date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-02-12 09:30:00,31.42,31.49,31.32,31.38,30586.8923902112,24.7143,24.7694,24.6357,24.6829,30586.8924
2016-02-12 09:35:00,31.36,31.47,31.35,31.4,30489.780981115207,24.6671,24.7536,24.6593,24.6986,30489.781
2016-02-12 09:40:00,31.39,31.41,31.08,31.1,97011.09621186725,24.6907,24.7065,24.4469,24.4626,97011.0962
2016-02-12 09:45:00,31.1,31.13,30.93,30.97,61150.30729690468,24.4626,24.4862,24.3289,24.3604,61150.3073
2016-02-12 09:50:00,30.98,31.07,30.97,31.02,46889.87037657839,24.3682,24.439,24.3604,24.3997,46889.8704
2016-02-12 09:55:00,31.01,31.02,30.92,30.94,41781.38339479271,24.3918,24.3997,24.321,24.3368,41781.3834
2016-02-12 10:00:00,30.94,31.06,30.93,31.06,74274.22058330539,24.3368,24.4312,24.3289,24.4312,74274.2206
2016-02-12 10:05:00,31.06,31.15,31.04,31.09,76907.96737065594,24.4312,24.5019,24.4154,24.4547,76907.9674
2016-02-12 10:10:00,31.09,31.13,31.05,31.05,74157.90032405856,24.4547,24.4862,24.4233,24.4233,74157.9003
2016-02-12 10:15:00,31.05,31.13,31.03,31.13,24549.9776511342,24.4233,24.4862,24.4076,24.4862,24549.9777
2016-02-12 10:20:00,31.13,31.15,31.09,31.11,179323.15342496368,24.4862,24.5019,24.4547,24.4705,179323.1534
2016-02-12 10:25:00,31.11,31.2,31.1,31.18,63871.56106827578,24.4705,24.5413,24.4626,24.5255,63871.5611
2016-02-12 10:30:00,31.19,31.2,31.13,31.14,85014.10213431668,24.5334,24.5413,24.4862,24.4941,85014.1021
2016-02-12 10:35:00,31.13,31.18,31.09,31.18,81006.92256118002,24.4862,24.5255,24.4547,24.5255,81006.9226
2016-02-12 10:40:00,31.17,31.18,31.12,31.13,83952.2795843111,24.5177,24.5255,24.4783,24.4862,83952.2796
2016-02-12 10:45:00,31.13,31.13,31.05,31.13,95949.27366186166,24.4862,24.4862,24.4233,24.4862,95949.2737
2016-02-12 10:50:00,31.13,31.19,31.08,31.08,49503.34115543636,24.4862,24.5334,24.4469,24.4469,49503.3412
2016-02-12 10:55:00,31.08,31.17,31.07,31.17,82313.12437143814,24.4469,24.5177,24.439,24.5177,82313.1244
2016-02-12 11:00:00,31.17,31.22,31.11,31.11,31823.728908257905,24.5177,24.557,24.4705,24.4705,31823.7289
2016-02-12 11:05:00,31.12,31.17,31.11,31.12,38582.04268633367,24.4783,24.5177,24.4705,24.4783,38582.0427
2016-02-12 11:10:00,31.12,31.3,31.11,31.3,77479.96424181473,24.4783,24.6199,24.4705,24.6199,77479.9642
2016-02-12 11:15:00,31.29,31.34,31.26,31.31,37870.24807241032,24.6121,24.6514,24.5885,24.6278,37870.2481
2016-02-12 11:20:00,31.32,31.32,31.24,31.28,82935.2776846575,24.6357,24.6357,24.5727,24.6042,82935.2777
2016-02-12 11:25:00,31.29,31.39,31.29,31.36,28737.50698402056,24.6121,24.6907,24.6121,24.6671,28737.507
2016-02-12 11:30:00,31.36,31.44,31.36,31.42,27447.31254888814,24.6671,24.7301,24.6671,24.7143,27447.3125
2016-02-12 11:35:00,31.44,31.46,31.41,31.42,12196.55268745111,24.7301,24.7458,24.7065,24.7143,12196.5527
2016-02-12 11:40:00,31.42,31.46,31.4,31.42,33974.052966811934,24.7143,24.7458,24.6986,24.7143,33974.053
2016-02-12 11:45:00,31.41,31.44,31.4,31.41,25462.39803329981,24.7065,24.7301,24.6986,24.7065,25462.398
2016-02-12 11:50:00,31.41,31.41,31.24,31.25,112482.75785003912,24.7065,24.7065,24.5727,24.5806,112482.7579
2016-02-12 11:55:00,31.25,31.25,31.19,31.25,86118.61101799083,24.5806,24.5806,24.5334,24.5806,86118.611
2016-02-12 12:00:00,31.26,31.28,31.22,31.24,66864.940216784,24.5885,24.6042,24.557,24.5727,66864.9402
2016-02-12 12:05:00,31.25,31.3,31.24,31.28,41484.71337579618,24.5806,24.6199,24.5727,24.6042,41484.7134
2016-02-12 12:10:00,31.27,31.28,31.23,31.24,37713.37579617834,24.5963,24.6042,24.5649,24.5727,37713.3758
2016-02-12 12:15:00,31.23,31.26,31.2,31.23,44856.93373561292,24.5649,24.5885,24.5413,24.5649,44856.9337
2016-02-12 12:20:00,31.23,31.26,31.22,31.26,20614.29768689239,24.5649,24.5885,24.557,24.5885,20614.2977
2016-02-12 12:25:00,31.26,31.32,31.26,31.29,12626.617499161915,24.5885,24.6357,24.5885,24.6121,12626.6175
2016-02-12 12:30:00,31.29,31.29,31.23,31.25,19275.013968041123,24.6121,24.6121,24.5649,24.5806,19275.014
2016-02-12 12:35:00,31.25,31.27,31.22,31.27,25524.29321711923,24.5806,24.5963,24.557,24.5963,25524.2932
2016-02-12 12:40:00,31.28,31.3,31.26,31.28,21281.27165046374,24.6042,24.6199,24.5885,24.6042,21281.2717
2016-02-12 12:45:00,31.28,31.29,31.21,31.21,39080.40563191418,24.6042,24.6121,24.5491,24.5491,39080.4056
2016-02-12 12:50:00,31.21,31.27,31.2,31.27,29684.07643312102,24.5491,24.5963,24.5413,24.5963,29684.0764
2016-02-12 12:55:00,31.27,31.29,31.25,31.27,15574.10883897642,24.5963,24.6121,24.5806,24.5963,15574.1088
2016-02-12 13:00:00,31.28,31.33,31.27,31.29,16465.186054307742,24.6042,24.6435,24.5963,24.6121,16465.1861
2016-02-12 13:05:00,31.29,31.3,31.23,31.25,24855.18493686445,24.6121,24.6199,24.5649,24.5806,24855.1849
2016-02-12 13:10:00,31.25,31.3,31.23,31.26,22378.31042574589,24.5806,24.6199,24.5649,24.5885,22378.3104
2016-02-12 13:15:00,31.26,31.29,31.23,31.25,19526.863336685663,24.5885,24.6121,24.5649,24.5806,19526.8633
2016-02-12 13:20:00,31.26,31.27,31.23,31.24,11386.579506090064,24.5885,24.5963,24.5649,24.5727,11386.5795
2016-02-12 13:25:00,31.23,31.28,31.23,31.28,16984.892166722537,24.5649,24.6042,24.5649,24.6042,16984.8922
2016-02-12 13:30:00,31.28,31.34,31.27,31.34,11252.11755503408,24.6042,24.6514,24.5963,24.6514,11252.1176
2016-02-12 13:35:00,31.34,31.37,31.32,31.34,11529.578723879762,24.6514,24.675,24.6357,24.6514,11529.5787
2016-02-12 13:40:00,31.34,31.35,31.32,31.35,8643.98256788468,24.6514,24.6593,24.6357,24.6593,8643.9826
2016-02-12 13:45:00,31.35,31.39,31.35,31.39,20735.953737847805,24.6593,24.6907,24.6593,24.6907,20735.9537
2016-02-12 13:50:00,31.4,31.4,31.34,31.35,35527.835512347745,24.6986,24.6986,24.6514,24.6593,35527.8355
2016-02-12 13:55:00,31.35,31.36,31.31,31.32,16563.364621745444,24.6593,24.6671,24.6278,24.6357,16563.3646
2016-02-12 14:00:00,31.32,31.36,31.32,31.36,35879.99776511342,24.6357,24.6671,24.6357,24.6671,35879.9978
2016-02-12 14:05:00,31.36,31.4,31.34,31.39,26948.949603307632,24.6671,24.6986,24.6514,24.6907,26948.9496
2016-02-12 14:10:00,31.39,31.39,31.37,31.39,15608.257905911274,24.6907,24.6907,24.675,24.6907,15608.2579
2016-02-12 14:15:00,31.39,31.4,31.35,31.35,30327.572913174656,24.6907,24.6986,24.6593,24.6593,30327.5729
2016-02-12 14:20:00,31.36,31.38,31.34,31.37,28616.91809140686,24.6671,24.6829,24.6514,24.675,28616.9181
2016-02-12 14:25:00,31.37,31.44,31.36,31.42,29057.654486534808,24.675,24.7301,24.6671,24.7143,29057.6545
2016-02-12 14:30:00,31.42,31.43,31.39,31.39,21084.91451558833,24.7143,24.7222,24.6907,24.6907,21084.9145
2016-02-12 14:35:00,31.39,31.41,31.37,31.41,39787.93161247067,24.6907,24.7065,24.675,24.7065,39787.9316
2016-02-12 14:40:00,31.42,31.48,31.41,31.47,51601.3744552464,24.7143,24.7615,24.7065,24.7536,51601.3745
2016-02-12 14:45:00,31.48,31.49,31.45,31.48,33993.26181696279,24.7615,24.7694,24.7379,24.7615,33993.2618
2016-02-12 14:50:00,31.48,31.5,31.47,31.49,26491.138674712256,24.7615,24.7772,24.7536,24.7694,26491.1387
2016-02-12 14:55:00,31.49,31.5,31.48,31.48,34453.20706224159,24.7694,24.7772,24.7615,24.7615,34453.2071
2016-02-12 15:00:00,31.49,31.49,31.46,31.49,41033.30539725109,24.7694,24.7694,24.7458,24.7694,41033.3054
2016-02-12 15:05:00,31.49,31.5,31.47,31.48,55700.32964577048,24.7694,24.7772,24.7536,24.7615,55700.3296
2016-02-12 15:10:00,31.48,31.49,31.45,31.46,39503.00033523299,24.7615,24.7694,24.7379,24.7458,39503.0003
2016-02-12 15:15:00,31.46,31.47,31.43,31.45,45396.91585652028,24.7458,24.7536,24.7222,24.7379,45396.9159
2016-02-12 15:20:00,31.45,31.47,31.41,31.44,51419.95753715499,24.7379,24.7536,24.7065,24.7301,51419.9575
2016-02-12 15:25:00,31.44,31.49,31.43,31.48,55142.20583305397,24.7301,24.7694,24.7222,24.7615,55142.2058
2016-02-12 15:30:00,31.48,31.48,31.43,31.44,50255.68778634484,24.7615,24.7615,24.7222,24.7301,50255.6878
2016-02-12 15:35:00,31.43,31.44,31.37,31.37,71347.00525198346,24.7222,24.7301,24.675,24.675,71347.0053
2016-02-12 15:40:00,31.37,31.41,31.35,31.37,78182.15443066265,24.675,24.7065,24.6593,24.675,78182.1544
2016-02-12 15:45:00,31.38,31.44,31.37,31.4,104409.7049949715,24.6829,24.7301,24.675,24.6986,104409.705
2016-02-12 15:50:00,31.39,31.41,31.36,31.41,150885.5179349648,24.6907,24.7065,24.6671,24.7065,150885.5179
2016-02-12 15:55:00,31.41,31.47,31.37,31.4,497889.1272767907,24.7065,24.7536,24.675,24.6986,497889.1273
2016-02-16 09:30:00,31.86,31.91,31.66,31.75,59569.84579282601,25.0604,25.0997,24.9031,24.9739,59569.8458
2016-02-16 09:35:00,31.75,31.79,31.65,31.67,69247.90479383171,24.9739,25.0054,24.8952,24.911,69247.9048
2016-02-16 09:40:00,31.67,31.78,31.66,31.75,32330.62912057213,24.911,24.9975,24.9031,24.9739,32330.6291
2016-02-16 09:45:00,31.75,31.79,31.69,31.72,37978.03106492345,24.9739,25.0054,24.9267,24.9503,37978.0311
2016-02-16 09:50:00,31.71,31.71,31.61,31.65,18690.21119678176,24.9424,24.9424,24.8638,24.8952,18690.2112
2016-02-16 09:55:00,31.65,31.73,31.62,31.7,22832.919879316123,24.8952,24.9582,24.8716,24.9346,22832.9199
2016-02-16 10:00:00,31.7,31.75,31.63,31.63,30009.55972734384,24.9346,24.9739,24.8795,24.8795,30009.5597
2016-02-16 10:05:00,31.63,31.7,31.6,31.69,18007.229858084702,24.8795,24.9346,24.8559,24.9267,18007.2299
2016-02-16 10:10:00,31.68,31.74,31.64,31.73,14835.635266510224,24.9188,24.966,24.8874,24.9582,14835.6353
2016-02-16 10:15:00,31.72,31.81,31.71,31.79,39020.64476477819,24.9503,25.0211,24.9424,25.0054,39020.6448
2016-02-16 10:20:00,31.79,31.88,31.78,31.87,45149.3351212426,25.0054,25.0761,24.9975,25.0683,45149.3351
2016-02-16 10:25:00,31.87,31.88,31.84,31.88,83356.8052296346,25.0683,25.0761,25.0447,25.0761,83356.8052
2016-02-16 10:30:00,31.88,31.93,31.86,31.89,61650.80455916862,25.0761,25.1155,25.0604,25.084,61650.8046
2016-02-16 10:35:00,31.9,31.91,31.83,31.89,33937.76958319365,25.0919,25.0997,25.0368,25.084,33937.7696
2016-02-16 10:40:00,31.88,31.91,31.84,31.86,27629.796625321265,25.0761,25.0997,25.0447,25.0604,27629.7966
2016-02-16 10:45:00,31.87,31.9,31.85,31.86,14069.41557715946,25.0683,25.0919,25.0525,25.0604,14069.4156
2016-02-16 10:50:00,31.86,31.86,31.79,31.79,27910.459269192088,25.0604,25.0604,25.0054,25.0054,27910.4593
2016-02-16 10:55:00,31.79,31.81,31.77,31.8,22501.033635043023,25.0054,25.0211,24.9896,25.0132,22501.0336
2016-02-16 11:00:00,31.8,31.89,31.8,31.87,17486.456587328194,25.0132,25.084,25.0132,25.0683,17486.4566
2016-02-16 11:05:00,31.86,31.86,31.79,31.85,15694.697731590122,25.0604,25.0604,25.0054,25.0525,15694.6977
2016-02-16 11:10:00,31.85,31.88,31.81,31.87,27788.80321823668,25.0525,25.0761,25.0211,25.0683,27788.8032
2016-02-16 11:15:00,31.87,31.92,31.87,31.92,66971.65605095541,25.0683,25.1076,25.0683,25.1076,66971.6561
2016-02-16 11:20:00,31.92,31.94,31.89,31.92,50290.90401162141,25.1076,25.1233,25.084,25.1076,50290.904
2016-02-16 11:25:00,31.93,31.96,31.92,31.96,89124.79606659962,25.1155,25.1391,25.1076,25.1391,89124.7961
2016-02-16 11:30:00,31.95,32.0,31.94,31.97,23564.99050173204,25.1312,25.1705,25.1233,25.1469,23564.9905
2016-02-16 11:35:00,31.96,31.96,31.94,31.94,47252.7042127612,25.1391,25.1391,25.1233,25.1233,47252.7042
2016-02-16 11:40:00,31.94,31.95,31.88,31.88,21471.22583528886,25.1233,25.1312,25.0761,25.0761,21471.2258
2016-02-16 11:45:00,31.88,31.89,31.84,31.87,33246.25097776288,25.0761,25.084,25.0447,25.0683,33246.251
2016-02-16 11:50:00,31.85,31.91,31.85,31.89,34788.29478153984,25.0525,25.0997,25.0525,25.084,34788.2948
2016-02-16 11:55:00,31.9,31.96,31.89,31.95,36886.32808134987,25.0919,25.1391,25.084,25.1312,36886.3281
2016-02-16 12:00:00,31.96,31.97,31.92,31.94,44470.62241591239,25.1391,25.1469,25.1076,25.1233,44470.6224
2016-02-16 12:05:00,31.94,31.94,31.92,31.94,11813.442842775728,25.1233,25.1233,25.1076,25.1233,11813.4428
2016-02-16 12:10:00,31.94,31.96,31.93,31.95,25607.53156777293,25.1233,25.1391,25.1155,25.1312,25607.5316
2016-02-16 12:15:00,31.96,31.96,31.92,31.94,53225.58945133534,25.1391,25.1391,25.1076,25.1233,53225.5895
2016-02-16 12:20:00,31.94,31.96,31.94,31.95,12247.77628785339,25.1233,25.1391,25.1233,25.1312,12247.7763
2016-02-16 12:25:00,31.96,31.97,31.94,31.94,18890.836965024024,25.1391,25.1469,25.1233,25.1233,18890.837
2016-02-16 12:30:00,31.96,31.97,31.95,31.97,12575.393898759638,25.1391,25.1469,25.1312,25.1469,12575.3939
2016-02-16 12:35:00,31.97,32.01,31.96,32.0,12373.700972175662,25.1469,25.1784,25.1391,25.1705,12373.701
2016-02-16 12:40:00,32.0,32.03,31.99,32.0,26922.270644764776,25.1705,25.1941,25.1627,25.1705,26922.2706
2016-02-16 12:45:00,32.01,32.03,32.0,32.02,20728.483629455804,25.1784,25.1941,25.1705,25.1863,20728.4836
2016-02-16 12:50:00,32.02,32.05,32.02,32.04,31191.971169963123,25.1863,25.2099,25.1863,25.202,31191.9712
2016-02-16 12:55:00,32.05,32.09,32.05,32.09,22688.85350318472,25.2099,25.2413,25.2099,25.2413,22688.8535
2016-02-16 13:00:00,32.1,32.1,32.08,32.08,16680.752039334002,25.2492,25.2492,25.2335,25.2335,16680.752
2016-02-16 13:05:00,32.08,32.09,32.06,32.08,41226.46105710136,25.2335,25.2413,25.2177,25.2335,41226.4611
2016-02-16 13:10:00,32.08,32.14,32.07,32.14,17901.581182255,25.2335,25.2807,25.2256,25.2807,17901.5812
2016-02-16 13:15:00,32.14,32.16,32.13,32.16,16045.79282601408,25.2807,25.2964,25.2728,25.2964,16045.7928
2016-02-16 13:20:00,32.15,32.18,32.14,32.16,16157.844451894063,25.2885,25.3121,25.2807,25.2964,16157.8445
2016-02-16 13:25:00,32.16,32.16,32.13,32.15,12999.05576042016,25.2964,25.2964,25.2728,25.2885,12999.0558
2016-02-16 13:30:00,32.14,32.15,32.12,32.13,29789.72510895072,25.2807,25.2885,25.2649,25.2728,29789.7251
2016-02-16 13:35:00,32.15,32.17,32.14,32.16,23193.61939881551,25.2885,25.3043,25.2807,25.2964,23193.6194
2016-02-16 13:40:00,32.15,32.15,32.12,32.12,14582.718739523969,25.2885,25.2885,25.2649,25.2649,14582.7187
2016-02-16 13:45:00,32.12,32.13,32.12,32.13,7471.17555034082,25.2649,25.2728,25.2649,25.2728,7471.1756
2016-02-16 13:50:00,32.12,32.15,32.12,32.14,18058.45345848698,25.2649,25.2885,25.2649,25.2807,18058.4535
2016-02-16 13:55:00,32.14,32.16,32.13,32.16,17040.384400491675,25.2807,25.2964,25.2728,25.2964,17040.3844
2016-02-16 14:00:00,32.16,32.19,32.15,32.18,17111.884009386522,25.2964,25.32,25.2885,25.3121,17111.884
2016-02-16 14:05:00,32.19,32.19,32.14,32.16,113804.96703542296,25.32,25.32,25.2807,25.2964,113804.967
2016-02-16 14:10:00,32.16,32.17,32.12,32.13,34893.94345736954,25.2964,25.3043,25.2649,25.2728,34893.9435
2016-02-16 14:15:00,32.12,32.13,32.09,32.09,40893.50765448654,25.2649,25.2728,25.2413,25.2413,40893.5077
2016-02-16 14:20:00,32.1,32.1,32.08,32.09,37016.521399039,25.2492,25.2492,25.2335,25.2413,37016.5214
2016-02-16 14:25:00,32.09,32.09,32.04,32.06,98339.70834730138,25.2413,25.2413,25.202,25.2177,98339.7083
2016-02-16 14:30:00,32.07,32.08,32.04,32.06,67323.81830372108,25.2256,25.2335,25.202,25.2177,67323.8183
2016-02-16 14:35:00,32.07,32.07,32.04,32.04,28339.456922561178,25.2256,25.2256,25.202,25.202,28339.4569
2016-02-16 14:40:00,32.05,32.07,32.04,32.05,24000.39110515141,25.2099,25.2256,25.202,25.2099,24000.3911
2016-02-16 14:45:00,32.06,32.07,32.04,32.04,14049.13956866689,25.2177,25.2256,25.202,25.202,14049.1396
2016-02-16 14:50:00,32.05,32.05,32.04,32.04,14723.583640630235,25.2099,25.2099,25.202,25.202,14723.5836
2016-02-16 14:55:00,32.04,32.07,32.04,32.07,34941.96558274668,25.202,25.2256,25.202,25.2256,34941.9656
2016-02-16 15:00:00,32.07,32.08,32.05,32.05,21670.784445189405,25.2256,25.2335,25.2099,25.2099,21670.7844
2016-02-16 15:05:00,32.05,32.05,31.98,31.98,25199.877081238126,25.2099,25.2099,25.1548,25.1548,25199.8771
2016-02-16 15:10:00,31.98,32.0,31.95,32.0,31424.61168845681,25.1548,25.1705,25.1312,25.1705,31424.6117
2016-02-16 15:15:00,32.0,32.03,31.99,32.03,39955.47547211979,25.1705,25.1941,25.1627,25.1941,39955.4755
2016-02-16 15:20:00,32.03,32.03,31.99,32.0,27371.54430662644,25.1941,25.1941,25.1627,25.1705,27371.5443
2016-02-16 15:25:00,31.99,32.04,31.99,32.04,21822.320929712816,25.1627,25.202,25.1627,25.202,21822.3209
2016-02-16 15:30:00,32.04,32.04,32.0,32.02,54767.63325511231,25.202,25.202,25.1705,25.1863,54767.6333
2016-02-16 15:35:00,32.02,32.03,32.01,32.01,42736.49011062689,25.1863,25.1941,25.1784,25.1784,42736.4901
2016-02-16 15:40:00,32.01,32.08,32.01,32.08,56936.09900547547,25.1784,25.2335,25.1784,25.2335,56936.099
2016-02-16 15:45:00,32.08,32.09,32.02,32.05,88838.79763102022,25.2335,25.2413,25.1863,25.2099,88838.7976
2016-02-16 15:50:00,32.05,32.05,31.93,31.99,223299.6815286624,25.2099,25.2099,25.1155,25.1627,223299.6815
2016-02-16 15:55:00,32.0,32.09,31.99,32.06,210952.6595150296,25.1705,25.2413,25.1627,25.2177,210952.6595
2016-02-17 09:30:00,32.05,32.4,32.01,32.39,138879.98659068052,25.2099,25.4852,25.1784,25.4773,138879.9866
2016-02-17 09:35:00,32.4,32.41,32.29,32.39,80257.77740529669,25.4852,25.493,25.3986,25.4773,80257.7774
2016-02-17 09:40:00,32.39,32.51,32.38,32.41,70560.50955414012,25.4773,25.5717,25.4694,25.493,70560.5096
2016-02-17 09:45:00,32.39,32.43,32.34,32.36,41413.21376690133,25.4773,25.5088,25.438,25.4537,41413.2138
2016-02-17 09:50:00,32.36,32.48,32.36,32.45,49569.50497262264,25.4537,25.5481,25.4537,25.5245,49569.505
2016-02-17 09:55:00,32.45,32.48,32.4,32.42,23546.848809922896,25.5245,25.5481,25.4852,25.5009,23546.8488
2016-02-17 10:00:00,32.43,32.45,32.39,32.39,31717.013074086488,25.5088,25.5245,25.4773,25.4773,31717.0131
2016-02-17 10:05:00,32.39,32.43,32.38,32.43,61316.783998212086,25.4773,25.5088,25.4694,25.5088,61316.784
2016-02-17 10:10:00,32.43,32.47,32.42,32.43,39369.60554251872,25.5088,25.5402,25.5009,25.5088,39369.6055
2016-02-17 10:15:00,32.43,32.48,32.41,32.48,57627.61761090624,25.5088,25.5481,25.493,25.5481,57627.6176
2016-02-17 10:20:00,32.48,32.55,32.47,32.53,54371.71751033635,25.5481,25.6032,25.5402,25.5874,54371.7175
2016-02-17 10:25:00,32.53,32.54,32.46,32.54,32204.70443624986,25.5874,25.5953,25.5324,25.5953,32204.7044
2016-02-17 10:30:00,32.54,32.54,32.5,32.51,49294.17812046038,25.5953,25.5953,25.5638,25.5717,49294.1781
2016-02-17 10:35:00,32.51,32.54,32.49,32.5,78548.18974187059,25.5717,25.5953,25.556,25.5638,78548.1897
2016-02-17 10:40:00,32.49,32.54,32.47,32.54,33581.338697061125,25.556,25.5953,25.5402,25.5953,33581.3387
2016-02-17 10:45:00,32.54,32.56,32.52,32.56,24600.13409319477,25.5953,25.611,25.5796,25.611,24600.1341
2016-02-17 10:50:00,32.57,32.61,32.57,32.61,31935.78053413789,25.6189,25.6503,25.6189,25.6503,31935.7805
2016-02-17 10:55:00,32.61,32.62,32.59,32.59,50447.77628785339,25.6503,25.6582,25.6346,25.6346,50447.7763
2016-02-17 11:00:00,32.59,32.59,32.54,32.58,20236.52363392558,25.6346,25.6346,25.5953,25.6268,20236.5236
2016-02-17 11:05:00,32.58,32.58,32.55,32.55,22585.33914403844,25.6268,25.6268,25.6032,25.6032,22585.3391
2016-02-17 11:10:00,32.56,32.57,32.52,32.52,19088.261258241146,25.611,25.6189,25.5796,25.5796,19088.2613
2016-02-17 11:15:00,32.52,32.58,32.52,32.58,42235.99284836294,25.5796,25.6268,25.5796,25.6268,42235.9928
2016-02-17 11:20:00,32.58,32.58,32.54,32.57,21017.68354006034,25.6268,25.6268,25.5953,25.6189,21017.6835
2016-02-17 11:25:00,32.57,32.58,32.54,32.56,22296.139233433903,25.6189,25.6268,25.5953,25.611,22296.1392
2016-02-17 11:30:00,32.56,32.62,32.55,32.61,21706.00067046597,25.611,25.6582,25.6032,25.6503,21706.0007
2016-02-17 11:35:00,32.61,32.62,32.55,32.57,45933.696502402505,25.6503,25.6582,25.6032,25.6189,45933.6965
2016-02-17 11:40:00,32.58,32.61,32.57,32.6,13278.651245949268,25.6268,25.6503,25.6189,25.6425,13278.6512
2016-02-17 11:45:00,32.59,32.59,32.55,32.57,15758.727232092971,25.6346,25.6346,25.6032,25.6189,15758.7272
2016-02-17 11:50:00,32.57,32.59,32.56,32.59,46022.27064476478,25.6189,25.6346,25.611,25.6346,46022.2706
2016-02-17 11:55:00,32.58,32.61,32.58,32.61,23873.399262487423,25.6268,25.6503,25.6268,25.6503,23873.3993
2016-02-17 12:00:00,32.61,32.61,32.57,32.58,20648.446753827244,25.6503,25.6503,25.6189,25.6268,20648.4468
2016-02-17 12:05:00,32.57,32.6,32.56,32.58,32557.93384735725,25.6189,25.6425,25.611,25.6268,32557.9338
2016-02-17 12:10:00,32.58,32.59,32.58,32.59,11496.496815286624,25.6268,25.6346,25.6268,25.6346,11496.4968
2016-02-17 12:15:00,32.6,32.68,32.6,32.68,16675.41624762543,25.6425,25.7054,25.6425,25.7054,16675.4162
2016-02-17 12:20:00,32.68,32.71,32.68,32.68,16203.732260587774,25.7054,25.729,25.7054,25.7054,16203.7323
2016-02-17 12:25:00,32.68,32.72,32.68,32.71,14756.665549223377,25.7054,25.7369,25.7054,25.729,14756.6655
2016-02-17 12:30:00,32.71,32.74,32.71,32.71,19435.087719298244,25.729,25.7526,25.729,25.729,19435.0877
2016-02-17 12:35:00,32.71,32.74,32.71,32.74,11868.935076544863,25.729,25.7526,25.729,25.7526,11868.9351
2016-02-17 12:40:00,32.74,32.78,32.73,32.77,23625.818527209743,25.7526,25.7841,25.7447,25.7762,23625.8185
2016-02-17 12:45:00,32.77,32.78,32.75,32.77,11227.572913174656,25.7762,25.7841,25.7605,25.7762,11227.5729
2016-02-17 12:50:00,32.77,32.79,32.76,32.79,6678.276902447201,25.7762,25.7919,25.7683,25.7919,6678.2769
2016-02-17 12:55:00,32.79,32.8,32.77,32.78,54953.31880657056,25.7919,25.7998,25.7762,25.7841,54953.3188
2016-02-17 13:00:00,32.79,32.8,32.78,32.8,10138.0042462845,25.7919,25.7998,25.7841,25.7998,10138.0042
2016-02-17 13:05:00,32.79,32.83,32.78,32.79,54356.77729355235,25.7919,25.8234,25.7841,25.7919,54356.7773
2016-02-17 13:10:00,32.79,32.8,32.78,32.8,27481.461615822995,25.7919,25.7998,25.7841,25.7998,27481.4616
2016-02-17 13:15:00,32.8,32.8,32.79,32.8,11737.674600514025,25.7998,25.7998,25.7919,25.7998,11737.6746
2016-02-17 13:20:00,32.8,32.8,32.77,32.78,35947.22874064141,25.7998,25.7998,25.7762,25.7841,35947.2287
2016-02-17 13:25:00,32.78,32.78,32.73,32.76,27983.02603642865,25.7841,25.7841,25.7447,25.7683,27983.026
2016-02-17 13:30:00,32.75,32.77,32.74,32.77,19155.49223376913,25.7605,25.7762,25.7526,25.7762,19155.4922
2016-02-17 13:35:00,32.77,32.78,32.76,32.76,27818.68365180467,25.7762,25.7841,25.7683,25.7683,27818.6837
2016-02-17 13:40:00,32.77,32.8,32.76,32.79,17656.134763660742,25.7762,25.7998,25.7683,25.7919,17656.1348
2016-02-17 13:45:00,32.79,32.79,32.76,32.77,27540.15532461728,25.7919,25.7919,25.7683,25.7762,27540.1553
2016-02-17 13:50:00,32.77,32.79,32.76,32.79,20501.17890267069,25.7762,25.7919,25.7683,25.7919,20501.1789
2016-02-17 13:55:00,32.78,32.79,32.76,32.77,36959.96200692815,25.7841,25.7919,25.7683,25.7762,36959.962
2016-02-17 14:00:00,32.77,32.79,32.74,32.75,45918.7562856185,25.7762,25.7919,25.7526,25.7605,45918.7563
2016-02-17 14:05:00,32.75,32.8,32.74,32.79,13410.978880321823,25.7605,25.7998,25.7526,25.7919,13410.9789
2016-02-17 14:10:00,32.79,32.82,32.78,32.82,53144.48541736507,25.7919,25.8155,25.7841,25.8155,53144.4854
2016-02-17 14:15:00,32.81,32.85,32.8,32.81,34609.01218013186,25.8077,25.8391,25.7998,25.8077,34609.0122
2016-02-17 14:20:00,32.81,32.83,32.81,32.82,47231.36104592692,25.8077,25.8234,25.8077,25.8155,47231.361
2016-02-17 14:25:00,32.82,32.83,32.82,32.83,16391.552128729465,25.8155,25.8234,25.8155,25.8234,16391.5521
2016-02-17 14:30:00,32.83,32.85,32.83,32.83,94803.14560286063,25.8234,25.8391,25.8234,25.8234,94803.1456
2016-02-17 14:35:00,32.83,32.83,32.79,32.79,57470.74533467426,25.8234,25.8234,25.7919,25.7919,57470.7453
2016-02-17 14:40:00,32.8,32.8,32.79,32.79,20328.299251313,25.7998,25.7998,25.7919,25.7919,20328.2993
2016-02-17 14:45:00,32.79,32.82,32.79,32.8,35189.54631802436,25.7919,25.8155,25.7919,25.7998,35189.5463
2016-02-17 14:50:00,32.8,32.81,32.79,32.81,29264.68320482736,25.7998,25.8077,25.7919,25.8077,29264.6832
2016-02-17 14:55:00,32.8,32.81,32.79,32.8,15261.431444854174,25.7998,25.8077,25.7919,25.7998,15261.4314
2016-02-17 15:00:00,32.8,32.8,32.77,32.78,31317.895854285394,25.7998,25.7998,25.7762,25.7841,31317.8959
2016-02-17 15:05:00,32.78,32.8,32.77,32.8,28101.48061235892,25.7841,25.7998,25.7762,25.7998,28101.4806
2016-02-17 15:10:00,32.8,32.81,32.78,32.78,89669.04682087383,25.7998,25.8077,25.7841,25.7841,89669.0468
2016-02-17 15:15:00,32.78,32.8,32.77,32.79,32863.1411330875,25.7841,25.7998,25.7762,25.7919,32863.1411
2016-02-17 15:20:00,32.8,32.81,32.74,32.74,51592.83718851268,25.7998,25.8077,25.7526,25.7526,51592.8372
2016-02-17 15:25:00,32.75,32.76,32.72,32.73,67325.95262040451,25.7605,25.7683,25.7369,25.7447,67325.9526
2016-02-17 15:30:00,32.73,32.75,32.72,32.74,40900.97776287853,25.7447,25.7605,25.7369,25.7526,40900.9778
2016-02-17 15:35:00,32.74,32.77,32.72,32.77,79790.36205162588,25.7526,25.7762,25.7369,25.7762,79790.3621
2016-02-17 15:40:00,32.77,32.77,32.74,32.75,67597.01083919991,25.7762,25.7762,25.7526,25.7605,67597.0108
2016-02-17 15:45:00,32.75,32.76,32.73,32.73,94474.4608336127,25.7605,25.7683,25.7447,25.7447,94474.4608
2016-02-17 15:50:00,32.74,32.74,32.68,32.71,126036.73594815064,25.7526,25.7526,25.7054,25.729,126036.7359
2016-02-17 15:55:00,32.71,32.76,32.7,32.74,260843.37914850825,25.729,25.7683,25.7211,25.7526,260843.3791
2016-02-18 09:30:00,32.76,32.84,32.73,32.78,94803.14560286063,25.7683,25.8313,25.7447,25.7841,94803.1456
2016-02-18 09:35:00,32.78,32.81,32.68,32.68,24822.103028271315,25.7841,25.8077,25.7054,25.7054,24822.103
2016-02-18 09:40:00,32.69,32.78,32.66,32.69,48455.39166387306,25.7133,25.7841,25.6897,25.7133,48455.3917
2016-02-18 09:45:00,32.69,32.73,32.64,32.7,55491.1666107945,25.7133,25.7447,25.6739,25.7211,55491.1666
2016-02-18 09:50:00,32.7,32.74,32.68,32.73,53235.19387641077,25.7211,25.7526,25.7054,25.7447,53235.1939
2016-02-18 09:55:00,32.73,32.74,32.64,32.69,67225.63973628338,25.7447,25.7526,25.6739,25.7133,67225.6397
2016-02-18 10:00:00,32.68,32.68,32.63,32.68,30271.013521063804,25.7054,25.7054,25.6661,25.7054,30271.0135
2016-02-18 10:05:00,32.68,32.68,32.57,32.58,35367.76176109062,25.7054,25.7054,25.6189,25.6268,35367.7618
2016-02-18 10:10:00,32.58,32.63,32.57,32.62,33056.29679293776,25.6268,25.6661,25.6189,25.6582,33056.2968
2016-02-18 10:15:00,32.62,32.63,32.55,32.59,29340.45144708906,25.6582,25.6661,25.6032,25.6346,29340.4514
2016-02-18 10:20:00,32.59,32.65,32.58,32.63,81994.04402726561,25.6346,25.6818,25.6268,25.6661,81994.044
2016-02-18 10:25:00,32.63,32.64,32.56,32.57,29791.85942563415,25.6661,25.6739,25.611,25.6189,29791.8594
2016-02-18 10:30:00,32.56,32.57,32.5,32.51,44648.83785897866,25.611,25.6189,25.5638,25.5717,44648.8379
2016-02-18 10:35:00,32.5,32.53,32.47,32.51,37156.31914180355,25.5638,25.5874,25.5402,25.5717,37156.3191
2016-02-18 10:40:00,32.52,32.53,32.5,32.52,57098.30707341602,25.5796,25.5874,25.5638,25.5796,57098.3071
2016-02-18 10:45:00,32.52,32.53,32.45,32.47,34655.96714716728,25.5796,25.5874,25.5245,25.5402,34655.9671
2016-02-18 10:50:00,32.48,32.53,32.47,32.52,22438.071292881887,25.5481,25.5874,25.5402,25.5796,22438.0713
2016-02-18 10:55:00,32.52,32.53,32.48,32.48,32649.709464744665,25.5796,25.5874,25.5481,25.5481,32649.7095
2016-02-18 11:00:00,32.48,32.51,32.42,32.43,44446.07777405297,25.5481,25.5717,25.5009,25.5088,44446.0778
2016-02-18 11:05:00,32.43,32.44,32.37,32.38,37210.744217230975,25.5088,25.5166,25.4616,25.4694,37210.7442
2016-02-18 11:10:00,32.38,32.4,32.37,32.4,25864.716728126048,25.4694,25.4852,25.4616,25.4852,25864.7167
2016-02-18 11:15:00,32.4,32.43,32.39,32.39,33302.810369873725,25.4852,25.5088,25.4773,25.4773,33302.8104
2016-02-18 11:20:00,32.4,32.4,32.33,32.37,44568.80098335009,25.4852,25.4852,25.4301,25.4616,44568.801
2016-02-18 11:25:00,32.37,32.4,32.36,32.39,23347.290200022348,25.4616,25.4852,25.4537,25.4773,23347.2902
2016-02-18 11:30:00,32.39,32.44,32.39,32.43,40224.39937423176,25.4773,25.5166,25.4773,25.5088,40224.3994
2016-02-18 11:35:00,32.43,32.43,32.35,32.35,32873.81271650464,25.5088,25.5088,25.4458,25.4458,32873.8127
2016-02-18 11:40:00,32.35,32.39,32.34,32.36,44612.554475360375,25.4458,25.4773,25.438,25.4537,44612.5545
2016-02-18 11:45:00,32.36,32.36,32.31,32.33,45788.56296792938,25.4537,25.4537,25.4144,25.4301,45788.563
2016-02-18 11:50:00,32.33,32.39,32.32,32.38,24074.02503072969,25.4301,25.4773,25.4222,25.4694,24074.025
2016-02-18 11:55:00,32.38,32.43,32.37,32.43,64886.42865124594,25.4694,25.5088,25.4616,25.5088,64886.4287
2016-02-18 12:00:00,32.42,32.43,32.39,32.4,33564.264163593696,25.5009,25.5088,25.4773,25.4852,33564.2642
2016-02-18 12:05:00,32.4,32.44,32.39,32.41,91584.59604425076,25.4852,25.5166,25.4773,25.493,91584.596
2016-02-18 12:10:00,32.41,32.44,32.41,32.41,34957.972957872385,25.493,25.5166,25.493,25.493,34957.973
2016-02-18 12:15:00,32.41,32.46,32.41,32.46,25160.392222594703,25.493,25.5324,25.493,25.5324,25160.3922
2016-02-18 12:20:00,32.46,32.47,32.46,32.46,10880.746452117555,25.5324,25.5402,25.5324,25.5324,10880.7465
2016-02-18 12:25:00,32.47,32.51,32.46,32.49,21946.111297351657,25.5402,25.5717,25.5324,25.556,21946.1113
2016-02-18 12:30:00,32.49,32.51,32.49,32.51,12333.148955190523,25.556,25.5717,25.556,25.5717,12333.149
2016-02-18 12:35:00,32.51,32.52,32.5,32.51,18612.308637836628,25.5717,25.5796,25.5638,25.5717,18612.3086
2016-02-18 12:40:00,32.51,32.52,32.5,32.52,12836.847692479609,25.5717,25.5796,25.5638,25.5796,12836.8477
2016-02-18 12:45:00,32.51,32.52,32.48,32.5,36637.68018773048,25.5717,25.5796,25.5481,25.5638,36637.6802
2016-02-18 12:50:00,32.51,32.52,32.4,32.4,101283.99821209074,25.5717,25.5796,25.4852,25.4852,101283.9982
2016-02-18 12:55:00,32.39,32.4,32.37,32.39,33486.36160464856,25.4773,25.4852,25.4616,25.4773,33486.3616
2016-02-18 13:00:00,32.38,32.45,32.38,32.42,28007.57067828808,25.4694,25.5245,25.4694,25.5009,28007.5707
2016-02-18 13:05:00,32.42,32.47,32.4,32.47,25829.50050284948,25.5009,25.5402,25.4852,25.5402,25829.5005
2016-02-18 13:10:00,32.48,32.48,32.42,32.42,26751.52531009052,25.5481,25.5481,25.5009,25.5009,26751.5253
2016-02-18 13:15:00,32.42,32.44,32.39,32.41,33262.25835288859,25.5009,25.5166,25.4773,25.493,33262.2584
2016-02-18 13:20:00,32.41,32.43,32.39,32.42,35447.798636719184,25.493,25.5088,25.4773,25.5009,35447.7986
2016-02-18 13:25:00,32.42,32.44,32.4,32.44,35821.30405631914,25.5009,25.5166,25.4852,25.5166,35821.3041
2016-02-18 13:30:00,32.44,32.47,32.44,32.46,33556.794055201695,25.5166,25.5402,25.5166,25.5324,33556.7941
2016-02-18 13:35:00,32.46,32.46,32.44,32.44,20870.415688903788,25.5324,25.5324,25.5166,25.5166,20870.4157
2016-02-18 13:40:00,32.44,32.47,32.44,32.46,49055.134651916414,25.5166,25.5402,25.5166,25.5324,49055.1347
2016-02-18 13:45:00,32.46,32.48,32.45,32.48,47191.876187283495,25.5324,25.5481,25.5245,25.5481,47191.8762
2016-02-18 13:50:00,32.48,32.48,32.46,32.46,18120.3486423064,25.5481,25.5481,25.5324,25.5324,18120.3486
2016-02-18 13:55:00,32.46,32.47,32.45,32.47,27979.824561403508,25.5324,25.5402,25.5245,25.5402,27979.8246
2016-02-18 14:00:00,32.47,32.48,32.44,32.47,69453.86635378255,25.5402,25.5481,25.5166,25.5402,69453.8664
2016-02-18 14:05:00,32.47,32.48,32.42,32.43,82359.01218013186,25.5402,25.5481,25.5009,25.5088,82359.0122
2016-02-18 14:10:00,32.42,32.43,32.39,32.41,26071.7454464186,25.5009,25.5088,25.4773,25.493,26071.7454
2016-02-18 14:15:00,32.41,32.44,32.4,32.43,19955.86099005476,25.493,25.5166,25.4852,25.5088,19955.861
2016-02-18 14:20:00,32.44,32.45,32.41,32.43,37450.85484411666,25.5166,25.5245,25.493,25.5088,37450.8548
2016-02-18 14:25:00,32.43,32.45,32.42,32.43,38407.02871829255,25.5088,25.5245,25.5009,25.5088,38407.0287
2016-02-18 14:30:00,32.42,32.44,32.42,32.43,48842.770141915295,25.5009,25.5166,25.5009,25.5088,48842.7701
2016-02-18 14:35:00,32.44,32.45,32.41,32.43,70262.77237680188,25.5166,25.5245,25.493,25.5088,70262.7724
2016-02-18 14:40:00,32.43,32.47,32.43,32.45,14782.277349424516,25.5088,25.5402,25.5088,25.5245,14782.2773
2016-02-18 14:45:00,32.45,32.47,32.43,32.47,20338.97083473014,25.5245,25.5402,25.5088,25.5402,20338.9708
2016-02-18 14:50:00,32.47,32.48,32.45,32.48,89923.0305062018,25.5402,25.5481,25.5245,25.5481,89923.0305
2016-02-18 14:55:00,32.48,32.49,32.46,32.46,23699.45245278802,25.5481,25.556,25.5324,25.5324,23699.4525
2016-02-18 15:00:00,32.47,32.49,32.46,32.46,26985.232986925912,25.5402,25.556,25.5324,25.5324,26985.233
2016-02-18 15:05:00,32.47,32.48,32.44,32.44,25203.07855626327,25.5402,25.5481,25.5166,25.5166,25203.0786
2016-02-18 15:10:00,32.44,32.45,32.42,32.43,24656.69348530562,25.5166,25.5245,25.5009,25.5088,24656.6935
2016-02-18 15:15:00,32.43,32.46,32.43,32.45,33215.30338585316,25.5088,25.5324,25.5088,25.5245,33215.3034
2016-02-18 15:20:00,32.46,32.47,32.42,32.44,74648.79316124707,25.5324,25.5402,25.5009,25.5166,74648.7932
2016-02-18 15:25:00,32.44,32.45,32.41,32.41,50811.67728237792,25.5166,25.5245,25.493,25.493,50811.6773
2016-02-18 15:30:00,32.41,32.42,32.39,32.4,49772.26505754833,25.493,25.5009,25.4773,25.4852,49772.2651
2016-02-18 15:35:00,32.4,32.4,32.37,32.38,66323.89093753492,25.4852,25.4852,25.4616,25.4694,66323.8909
2016-02-18 15:40:00,32.38,32.38,32.32,32.34,78241.91529779864,25.4694,25.4694,25.4222,25.438,78241.9153
2016-02-18 15:45:00,32.33,32.34,32.27,32.28,157934.0987819868,25.4301,25.438,25.3829,25.3908,157934.0988
2016-02-18 15:50:00,32.28,32.29,32.28,32.28,91685.9760867136,25.3908,25.3986,25.3908,25.3908,91685.9761
2016-02-18 15:55:00,32.28,32.34,32.28,32.33,261840.10503966923,25.3908,25.438,25.3908,25.4301,261840.105
2016-02-19 09:30:00,32.27,32.33,32.07,32.11,143404.73795954854,25.3829,25.4301,25.2256,25.2571,143404.738
2016-02-19 09:35:00,32.11,32.11,31.9,31.93,17255.950385517936,25.2571,25.2571,25.0919,25.1155,17255.9504
2016-02-19 09:40:00,31.92,32.0,31.91,32.0,20314.42619287072,25.1076,25.1705,25.0997,25.1705,20314.4262
2016-02-19 09:45:00,32.01,32.01,31.94,31.94,13773.812716504635,25.1784,25.1784,25.1233,25.1233,13773.8127
2016-02-19 09:50:00,31.94,31.97,31.9,31.91,19260.07375125712,25.1233,25.1469,25.0919,25.0997,19260.0738
2016-02-19 09:55:00,31.91,31.94,31.8,31.8,54583.01486199576,25.0997,25.1233,25.0132,25.0132,54583.0149
2016-02-19 10:00:00,31.79,31.82,31.77,31.78,14442.920996759414,25.0054,25.029,24.9896,24.9975,14442.921
2016-02-19 10:05:00,31.78,31.79,31.72,31.72,19155.49223376913,24.9975,25.0054,24.9503,24.9503,19155.4922
2016-02-19 10:10:00,31.72,31.76,31.71,31.75,27526.282266174992,24.9503,24.9818,24.9424,24.9739,27526.2823
2016-02-19 10:15:00,31.75,31.84,31.74,31.8,21937.574030617947,24.9739,25.0447,24.966,25.0132,21937.574
2016-02-19 10:20:00,31.8,31.83,31.8,31.8,13769.54408313778,25.0132,25.0368,25.0132,25.0132,13769.5441
2016-02-19 10:25:00,31.81,31.81,31.75,31.76,31433.14895519052,25.0211,25.0211,24.9739,24.9818,31433.149
2016-02-19 10:30:00,31.75,31.78,31.75,31.76,27195.4631802436,24.9739,24.9975,24.9739,24.9818,27195.4632
2016-02-19 10:35:00,31.77,31.77,31.7,31.7,41316.10235780534,24.9896,24.9896,24.9346,24.9346,41316.1024
2016-02-19 10:40:00,31.7,31.73,31.69,31.72,20489.440160911832,24.9346,24.9582,24.9267,24.9503,20489.4402
2016-02-19 10:45:00,31.71,31.75,31.68,31.68,63692.27846686781,24.9424,24.9739,24.9188,24.9188,63692.2785
2016-02-19 10:50:00,31.68,31.69,31.62,31.62,24207.41982344396,24.9188,24.9267,24.8716,24.8716,24207.4198
2016-02-19 10:55:00,31.61,31.64,31.59,31.6,70353.48083584759,24.8638,24.8874,24.848,24.8559,70353.4808
2016-02-19 11:00:00,31.59,31.63,31.58,31.61,59235.82523186948,24.848,24.8795,24.8402,24.8638,59235.8252
2016-02-19 11:05:00,31.6,31.6,31.54,31.55,55559.464744664205,24.8559,24.8559,24.8087,24.8166,55559.4647
2016-02-19 11:10:00,31.55,31.56,31.5,31.5,71183.7300257012,24.8166,24.8244,24.7772,24.7772,71183.73
2016-02-19 11:15:00,31.5,31.53,31.48,31.51,135500.29612247177,24.7772,24.8008,24.7615,24.7851,135500.2961
2016-02-19 11:20:00,31.51,31.53,31.47,31.48,108883.23276343723,24.7851,24.8008,24.7536,24.7615,108883.2328
2016-02-19 11:25:00,31.48,31.52,31.46,31.51,37990.83696502403,24.7615,24.793,24.7458,24.7851,37990.837
2016-02-19 11:30:00,31.51,31.54,31.51,31.51,94577.97519275895,24.7851,24.8087,24.7851,24.7851,94577.9752
2016-02-19 11:35:00,31.51,31.53,31.49,31.53,35084.96480053637,24.7851,24.8008,24.7694,24.8008,35084.9648
2016-02-19 11:40:00,31.53,31.53,31.49,31.51,42219.98547323723,24.8008,24.8008,24.7694,24.7851,42219.9855
2016-02-19 11:45:00,31.51,31.51,31.45,31.45,39082.53994859761,24.7851,24.7851,24.7379,24.7379,39082.5399
2016-02-19 11:50:00,31.44,31.45,31.39,31.42,56597.80981115208,24.7301,24.7379,24.6907,24.7143,56597.8098
2016-02-19 11:55:00,31.42,31.42,31.36,31.37,50812.74444071963,24.7143,24.7143,24.6671,24.675,50812.7444
2016-02-19 12:00:00,31.38,31.39,31.34,31.34,28733.238350653704,24.6829,24.6907,24.6514,24.6514,28733.2384
2016-02-19 12:05:00,31.35,31.35,31.33,31.33,43615.82858419935,24.6593,24.6593,24.6435,24.6435,43615.8286
2016-02-19 12:10:00,31.33,31.34,31.28,31.3,57893.34003799307,24.6435,24.6514,24.6042,24.6199,57893.34
2016-02-19 12:15:00,31.29,31.31,31.22,31.22,57164.4708906023,24.6121,24.6278,24.557,24.557,57164.4709
2016-02-19 12:20:00,31.21,31.27,31.21,31.22,49193.86523633925,24.5491,24.5963,24.5491,24.557,49193.8652
2016-02-19 12:25:00,31.22,31.22,31.17,31.18,54627.83551234775,24.557,24.557,24.5177,24.5255,54627.8355
2016-02-19 12:30:00,31.17,31.19,31.11,31.11,83186.05989496033,24.5177,24.5334,24.4705,24.4705,83186.0599
2016-02-19 12:35:00,31.11,31.12,31.1,31.11,57661.7666778411,24.4705,24.4783,24.4626,24.4705,57661.7667
2016-02-19 12:40:00,31.11,31.12,31.1,31.11,73098.21209073639,24.4705,24.4783,24.4626,24.4705,73098.2121
2016-02-19 12:45:00,31.12,31.12,31.09,31.09,53203.17912615935,24.4783,24.4783,24.4547,24.4547,53203.1791
2016-02-19 12:50:00,31.09,31.12,31.08,31.11,31970.99675941446,24.4547,24.4783,24.4469,24.4705,31970.9968
2016-02-19 12:55:00,31.11,31.18,31.06,31.12,175180.4447424293,24.4705,24.5255,24.4312,24.4783,175180.4447
2016-02-19 13:00:00,31.11,31.15,31.11,31.14,55308.68253436138,24.4705,24.5019,24.4705,24.4941,55308.6825
2016-02-19 13:05:00,31.15,31.19,31.15,31.17,60441.71415800648,24.5019,24.5334,24.5019,24.5177,60441.7142
2016-02-19 13:10:00,31.17,31.23,31.16,31.22,26681.092859537377,24.5177,24.5649,24.5098,24.557,26681.0929
2016-02-19 13:15:00,31.22,31.26,31.22,31.25,29005.363727790813,24.557,24.5885,24.557,24.5806,29005.3637
2016-02-19 13:20:00,31.24,31.25,31.21,31.21,31975.265392781315,24.5727,24.5806,24.5491,24.5491,31975.2654
2016-02-19 13:25:00,31.22,31.24,31.19,31.23,54246.85998435579,24.557,24.5727,24.5334,24.5649,54246.86
2016-02-19 13:30:00,31.23,31.3,31.23,31.3,51045.38495921332,24.5649,24.6199,24.5649,24.6199,51045.385
2016-02-19 13:35:00,31.3,31.34,31.29,31.33,65238.59090401162,24.6199,24.6514,24.6121,24.6435,65238.5909
2016-02-19 13:40:00,31.34,31.34,31.3,31.31,38596.98290311766,24.6514,24.6514,24.6199,24.6278,38596.9829
2016-02-19 13:45:00,31.31,31.34,31.3,31.34,36135.0486087831,24.6278,24.6514,24.6199,24.6514,36135.0486
2016-02-19 13:50:00,31.34,31.38,31.34,31.35,32681.724214996088,24.6514,24.6829,24.6514,24.6593,32681.7242
2016-02-19 13:55:00,31.36,31.36,31.3,31.31,126303.52553357916,24.6671,24.6671,24.6199,24.6278,126303.5255
2016-02-19 14:00:00,31.31,31.33,31.25,31.26,60855.77159459157,24.6278,24.6435,24.5806,24.5885,60855.7716
2016-02-19 14:05:00,31.25,31.34,31.24,31.31,95735.84199351884,24.5806,24.6514,24.5727,24.6278,95735.842
2016-02-19 14:10:00,31.31,31.34,31.29,31.33,95215.06872276231,24.6278,24.6514,24.6121,24.6435,95215.0687
2016-02-19 14:15:00,31.32,31.33,31.26,31.27,60030.85819644653,24.6357,24.6435,24.5885,24.5963,60030.8582
2016-02-19 14:20:00,31.27,31.27,31.2,31.2,34846.988490334115,24.5963,24.5963,24.5413,24.5413,34846.9885
2016-02-19 14:25:00,31.2,31.27,31.2,31.23,36519.2256118002,24.5413,24.5963,24.5413,24.5649,36519.2256
2016-02-19 14:30:00,31.23,31.23,31.21,31.22,25878.58978656833,24.5649,24.5649,24.5491,24.557,25878.5898
2016-02-19 14:35:00,31.21,31.22,31.2,31.21,24955.497820985584,24.5491,24.557,24.5413,24.5491,24955.4978
2016-02-19 14:40:00,31.21,31.23,31.2,31.22,30285.9537378478,24.5491,24.5649,24.5413,24.557,30285.9537
2016-02-19 14:45:00,31.22,31.27,31.21,31.27,56223.23723321041,24.557,24.5963,24.5491,24.5963,56223.2372
2016-02-19 14:50:00,31.27,31.32,31.27,31.3,44507.97295787239,24.5963,24.6357,24.5963,24.6199,44507.973
2016-02-19 14:55:00,31.3,31.32,31.29,31.3,32417.068946250976,24.6199,24.6357,24.6121,24.6199,32417.0689
2016-02-19 15:00:00,31.3,31.33,31.29,31.33,38713.30316236451,24.6199,24.6435,24.6121,24.6435,38713.3032
2016-02-19 15:05:00,31.32,31.37,31.32,31.37,38381.4169180914,24.6357,24.675,24.6357,24.675,38381.4169
2016-02-19 15:10:00,31.37,31.4,31.36,31.39,64693.27299139569,24.675,24.6986,24.6671,24.6907,64693.273
2016-02-19 15:15:00,31.39,31.4,31.35,31.36,47370.09163034976,24.6907,24.6986,24.6593,24.6671,47370.0916
2016-02-19 15:20:00,31.36,31.38,31.35,31.38,29210.25812939993,24.6671,24.6829,24.6593,24.6829,29210.2581
2016-02-19 15:25:00,31.38,31.43,31.37,31.39,194541.8985361493,24.6829,24.7222,24.675,24.6907,194541.8985
2016-02-19 15:30:00,31.39,31.4,31.36,31.39,126943.82053860766,24.6907,24.6986,24.6671,24.6907,126943.8205
2016-02-19 15:35:00,31.39,31.4,31.36,31.37,152602.57570678287,24.6907,24.6986,24.6671,24.675,152602.5757
2016-02-19 15:40:00,31.36,31.39,31.36,31.39,65635.57380712929,24.6671,24.6907,24.6671,24.6907,65635.5738
2016-02-19 15:45:00,31.39,31.39,31.36,31.36,139148.9104927925,24.6907,24.6907,24.6671,24.6671,139148.9105
2016-02-19 15:50:00,31.36,31.37,31.34,31.34,188851.8102581294,24.6671,24.675,24.6514,24.6514,188851.8103
2016-02-19 15:55:00,31.34,31.47,31.31,31.43,668338.8590904011,24.6514,24.7536,24.6278,24.7222,668338.8591
2016-02-22 09:30:00,31.5,32.09,31.5,31.91,66619.49379818974,24.7772,25.2413,24.7772,25.0997,66619.4938
2016-02-22 09:35:00,31.91,31.93,31.75,31.77,63603.70432450553,25.0997,25.1155,24.9739,24.9896,63603.7043
2016-02-22 09:40:00,31.77,31.89,31.77,31.82,27098.35177114761,24.9896,25.084,24.9896,25.029,27098.3518
2016-02-22 09:45:00,31.83,31.85,31.75,31.78,102087.5684434015,25.0368,25.0525,24.9739,24.9975,102087.5684
2016-02-22 09:50:00,31.78,31.8,31.62,31.63,124282.32763437254,24.9975,25.0132,24.8716,24.8795,124282.3276
2016-02-22 09:55:00,31.63,31.71,31.62,31.71,117756.65437479048,24.8795,24.9424,24.8716,24.9424,117756.6544
2016-02-22 10:00:00,31.71,31.85,31.71,31.82,64710.34752486312,24.9424,25.0525,24.9424,25.029,64710.3475
2016-02-22 10:05:00,31.83,31.92,31.79,31.92,36819.09710582188,25.0368,25.1076,25.0054,25.1076,36819.0971
2016-02-22 10:10:00,31.93,31.95,31.79,31.84,97781.58453458486,25.1155,25.1312,25.0054,25.0447,97781.5845
2016-02-22 10:15:00,31.83,31.83,31.79,31.8,29468.51044809476,25.0368,25.0368,25.0054,25.0132,29468.5104
2016-02-22 10:20:00,31.8,31.88,31.79,31.84,42137.81428092524,25.0132,25.0761,25.0054,25.0447,42137.8143
2016-02-22 10:25:00,31.83,31.87,31.82,31.84,36931.14873170186,25.0368,25.0683,25.029,25.0447,36931.1487
2016-02-22 10:30:00,31.85,31.91,31.78,31.78,117070.47156106828,25.0525,25.0997,24.9975,24.9975,117070.4716
2016-02-22 10:35:00,31.79,31.81,31.76,31.81,74081.06492345514,25.0054,25.0211,24.9818,25.0211,74081.0649
2016-02-22 10:40:00,31.81,31.88,31.8,31.86,38631.13197005252,25.0211,25.0761,25.0132,25.0604,38631.132
2016-02-22 10:45:00,31.86,31.86,31.8,31.85,30948.659068052297,25.0604,25.0604,25.0132,25.0525,30948.6591
2016-02-22 10:50:00,31.84,31.85,31.77,31.78,55627.76287853391,25.0447,25.0525,24.9896,24.9975,55627.7629
2016-02-22 10:55:00,31.77,31.79,31.74,31.76,24767.677952843893,24.9896,25.0054,24.966,24.9818,24767.678
2016-02-22 11:00:00,31.77,31.77,31.66,31.66,30864.353559056875,24.9896,24.9896,24.9031,24.9031,30864.3536
2016-02-22 11:05:00,31.66,31.7,31.64,31.7,19180.03687562856,24.9031,24.9346,24.8874,24.9346,19180.0369
2016-02-22 11:10:00,31.7,31.74,31.68,31.72,23754.944686557155,24.9346,24.966,24.9188,24.9503,23754.9447
2016-02-22 11:15:00,31.71,31.73,31.67,31.73,13664.962565649794,24.9424,24.9582,24.911,24.9582,13664.9626
2016-02-22 11:20:00,31.72,31.72,31.66,31.66,14137.713711029164,24.9503,24.9503,24.9031,24.9031,14137.7137
2016-02-22 11:25:00,31.66,31.75,31.65,31.73,24799.69270309532,24.9031,24.9739,24.8952,24.9582,24799.6927
2016-02-22 11:30:00,31.74,31.74,31.68,31.7,21325.02514247402,24.966,24.966,24.9188,24.9346,21325.0251
2016-02-22 11:35:00,31.69,31.69,31.66,31.67,17243.144485417364,24.9267,24.9267,24.9031,24.911,17243.1445
2016-02-22 11:40:00,31.67,31.7,31.64,31.7,22098.71494021678,24.911,24.9346,24.8874,24.9346,22098.7149
2016-02-22 11:45:00,31.7,31.73,31.67,31.69,23937.42876299028,24.9346,24.9582,24.911,24.9267,23937.4288
2016-02-22 11:50:00,31.69,31.7,31.67,31.67,17349.86031958878,24.9267,24.9346,24.911,24.911,17349.8603
2016-02-22 11:55:00,31.67,31.79,31.66,31.76,19946.256564979325,24.911,25.0054,24.9031,24.9818,19946.2566
2016-02-22 12:00:00,31.76,31.79,31.73,31.79,23615.146943792603,24.9818,25.0054,24.9582,25.0054,23615.1469
2016-02-22 12:05:00,31.79,31.79,31.75,31.76,12955.302268409878,25.0054,25.0054,24.9739,24.9818,12955.3023
2016-02-22 12:10:00,31.75,31.78,31.74,31.78,15936.942675159236,24.9739,24.9975,24.966,24.9975,15936.9427
2016-02-22 12:15:00,31.78,31.78,31.73,31.77,15363.878645658731,24.9975,24.9975,24.9582,24.9896,15363.8786
2016-02-22 12:20:00,31.76,31.78,31.75,31.76,9566.007375125711,24.9818,24.9975,24.9739,24.9818,9566.0074
2016-02-22 12:25:00,31.76,31.76,31.73,31.76,38448.6478936194,24.9818,24.9818,24.9582,24.9818,38448.6479
2016-02-22 12:30:00,31.76,31.79,31.75,31.78,17706.29120572131,24.9818,25.0054,24.9739,24.9975,17706.2912
2016-02-22 12:35:00,31.79,31.83,31.79,31.81,12563.65515700078,25.0054,25.0368,25.0054,25.0211,12563.6552
2016-02-22 12:40:00,31.81,31.84,31.8,31.81,13898.670242485194,25.0211,25.0447,25.0132,25.0211,13898.6702
2016-02-22 12:45:00,31.81,31.81,31.77,31.78,34056.22415912392,25.0211,25.0211,24.9896,24.9975,34056.2242
2016-02-22 12:50:00,31.77,31.8,31.77,31.78,16193.060677170632,24.9896,25.0132,24.9896,24.9975,16193.0607
2016-02-22 12:55:00,31.78,31.81,31.77,31.78,18589.89831266064,24.9975,25.0211,24.9896,24.9975,18589.8983
2016-02-22 13:00:00,31.77,31.8,31.77,31.78,13294.65862107498,24.9896,25.0132,24.9896,24.9975,13294.6586
2016-02-22 13:05:00,31.78,31.79,31.76,31.78,11611.749916191751,24.9975,25.0054,24.9818,24.9975,11611.7499
2016-02-22 13:10:00,31.78,31.79,31.78,31.78,6430.696167169516,24.9975,25.0054,24.9975,24.9975,6430.6962
2016-02-22 13:15:00,31.78,31.85,31.77,31.79,41166.70018996536,24.9975,25.0525,24.9896,25.0054,41166.7002
2016-02-22 13:20:00,31.79,31.81,31.79,31.8,40300.16761649346,25.0054,25.0211,25.0054,25.0132,40300.1676
2016-02-22 13:25:00,31.81,31.86,31.81,31.84,19710.414571460497,25.0211,25.0604,25.0211,25.0447,19710.4146
2016-02-22 13:30:00,31.84,31.88,31.83,31.84,18506.65996200693,25.0447,25.0761,25.0368,25.0447,18506.66
2016-02-22 13:35:00,31.84,31.88,31.83,31.84,47698.77639959772,25.0447,25.0761,25.0368,25.0447,47698.7764
2016-02-22 13:40:00,31.85,31.86,31.8,31.81,95952.4751368868,25.0525,25.0604,25.0132,25.0211,95952.4751
2016-02-22 13:45:00,31.82,31.84,31.8,31.81,43695.86545982791,25.029,25.0447,25.0132,25.0211,43695.8655
2016-02-22 13:50:00,31.81,31.84,31.81,31.81,18079.796625321265,25.0211,25.0447,25.0211,25.0211,18079.7966
2016-02-22 13:55:00,31.82,31.87,31.81,31.87,33465.01843781428,25.029,25.0683,25.0211,25.0683,33465.0184
2016-02-22 14:00:00,31.87,31.9,31.85,31.86,116751.39121689572,25.0683,25.0919,25.0525,25.0604,116751.3912
2016-02-22 14:05:00,31.86,31.88,31.84,31.85,45670.10839199911,25.0604,25.0761,25.0447,25.0525,45670.1084
2016-02-22 14:10:00,31.85,31.86,31.83,31.84,42221.05263157895,25.0525,25.0604,25.0368,25.0447,42221.0526
2016-02-22 14:15:00,31.84,31.86,31.82,31.83,22258.788691473907,25.0447,25.0604,25.029,25.0368,22258.7887
2016-02-22 14:20:00,31.82,31.88,31.82,31.84,41407.87797519276,25.029,25.0761,25.029,25.0447,41407.878
2016-02-22 14:25:00,31.84,31.96,31.82,31.96,319060.0681640407,25.0447,25.1391,25.029,25.1391,319060.0682
2016-02-22 14:30:00,31.96,31.96,31.89,31.93,71896.59179796625,25.1391,25.1391,25.084,25.1155,71896.5918
2016-02-22 14:35:00,31.93,31.95,31.93,31.94,32517.38183037211,25.1155,25.1312,25.1155,25.1233,32517.3818
2016-02-22 14:40:00,31.94,31.94,31.87,31.91,23622.6170521846,25.1233,25.1233,25.0683,25.0997,23622.6171
2016-02-22 14:45:00,31.91,31.91,31.89,31.9,32960.25254218348,25.0997,25.0997,25.084,25.0919,32960.2525
2016-02-22 14:50:00,31.9,31.94,31.9,31.94,10939.440160911834,25.0919,25.1233,25.0919,25.1233,10939.4402
2016-02-22 14:55:00,31.94,31.94,31.89,31.89,21034.75807352777,25.1233,25.1233,25.084,25.084,21034.7581
2016-02-22 15:00:00,31.89,31.93,31.89,31.91,31096.994077550564,25.084,25.1155,25.084,25.0997,31096.9941
2016-02-22 15:05:00,31.92,31.97,31.92,31.97,30516.45993965806,25.1076,25.1469,25.1076,25.1469,30516.4599
2016-02-22 15:10:00,31.96,32.01,31.96,31.97,31701.005698960776,25.1391,25.1784,25.1391,25.1469,31701.0057
2016-02-22 15:15:00,31.97,31.98,31.92,31.96,46305.06760531903,25.1469,25.1548,25.1076,25.1391,46305.0676
2016-02-22 15:20:00,31.97,31.99,31.95,31.99,22149.938540619063,25.1469,25.1627,25.1312,25.1627,22149.9385
2016-02-22 15:25:00,31.99,32.01,31.98,31.99,28598.77639959772,25.1627,25.1784,25.1548,25.1627,28598.7764
2016-02-22 15:30:00,31.98,31.99,31.95,31.98,41862.48742876299,25.1548,25.1627,25.1312,25.1548,41862.4874
2016-02-22 15:35:00,31.97,31.98,31.95,31.97,35994.183707676835,25.1469,25.1548,25.1312,25.1469,35994.1837
2016-02-22 15:40:00,31.97,32.01,31.96,31.99,53553.20706224159,25.1469,25.1784,25.1391,25.1627,53553.2071
2016-02-22 15:45:00,32.0,32.04,32.0,32.04,78241.91529779864,25.1705,25.202,25.1705,25.202,78241.9153
2016-02-22 15:50:00,32.04,32.08,32.03,32.07,128829.48932841656,25.202,25.2335,25.1941,25.2256,128829.4893
2016-02-22 15:55:00,32.08,32.09,32.0,32.01,520430.7129288188,25.2335,25.2413,25.1705,25.1784,520430.7129
2016-02-23 09:30:00,31.86,31.97,31.86,31.94,27533.75237456699,25.0604,25.1469,25.0604,25.1233,27533.7524
2016-02-23 09:35:00,31.94,32.07,31.93,32.01,40593.636160464855,25.1233,25.2256,25.1155,25.1784,40593.6362
2016-02-23 09:40:00,32.04,32.22,32.04,32.11,48429.77986367192,25.202,25.3436,25.202,25.2571,48429.7799
2016-02-23 09:45:00,32.12,32.16,32.08,32.09,176128.0813498715,25.2649,25.2964,25.2335,25.2413,176128.0813
2016-02-23 09:50:00,32.09,32.17,32.09,32.14,47016.86221924237,25.2413,25.3043,25.2413,25.2807,47016.8622
2016-02-23 09:55:00,32.14,32.15,32.01,32.01,28360.800089395463,25.2807,25.2885,25.1784,25.1784,28360.8001
2016-02-23 10:00:00,32.02,32.02,31.93,31.94,55846.53033858532,25.1863,25.1863,25.1155,25.1233,55846.5303
2016-02-23 10:05:00,31.94,31.94,31.86,31.93,18134.221700748687,25.1233,25.1233,25.0604,25.1155,18134.2217
2016-02-23 10:10:00,31.93,31.94,31.86,31.86,15681.89183148955,25.1155,25.1233,25.0604,25.0604,15681.8918
2016-02-23 10:15:00,31.87,31.91,31.84,31.85,43119.59995530227,25.0683,25.0997,25.0447,25.0525,43119.6
2016-02-23 10:20:00,31.86,31.9,31.84,31.87,19100.0,25.0604,25.0919,25.0447,25.0683,19100.0
2016-02-23 10:25:00,31.86,31.88,31.84,31.85,30937.987484635152,25.0604,25.0761,25.0447,25.0525,30937.9875
2016-02-23 10:30:00,31.84,31.89,31.82,31.84,35679.37199687116,25.0447,25.084,25.029,25.0447,35679.372
2016-02-23 10:35:00,31.84,31.85,31.79,31.79,37777.4052966812,25.0447,25.0525,25.0054,25.0054,37777.4053
2016-02-23 10:40:00,31.79,31.81,31.79,31.81,9444.3513241703,25.0054,25.0211,25.0054,25.0211,9444.3513
2016-02-23 10:45:00,31.81,31.81,31.7,31.72,33799.03899877081,25.0211,25.0211,24.9346,24.9503,33799.039
2016-02-23 10:50:00,31.72,31.72,31.66,31.66,23002.59805564868,24.9503,24.9503,24.9031,24.9031,23002.5981
2016-02-23 10:55:00,31.66,31.72,31.65,31.72,25522.158900435803,24.9031,24.9503,24.8952,24.9503,25522.1589
2016-02-23 11:00:00,31.72,31.75,31.7,31.72,35142.591350988936,24.9503,24.9739,24.9346,24.9503,35142.5914
2016-02-23 11:05:00,31.71,31.74,31.66,31.7,52749.63683093083,24.9424,24.966,24.9031,24.9346,52749.6368
2016-02-23 11:10:00,31.7,31.73,31.68,31.71,41288.35624092077,24.9346,24.9582,24.9188,24.9424,41288.3562
2016-02-23 11:15:00,31.72,31.72,31.68,31.69,18707.28573024919,24.9503,24.9503,24.9188,24.9267,18707.2857
2016-02-23 11:20:00,31.68,31.71,31.68,31.71,23663.16906916974,24.9188,24.9424,24.9188,24.9424,23663.1691
2016-02-23 11:25:00,31.71,31.72,31.67,31.7,38322.72320929712,24.9424,24.9503,24.911,24.9346,38322.7232
2016-02-23 11:30:00,31.7,31.7,31.65,31.66,34754.14571460498,24.9346,24.9346,24.8952,24.9031,34754.1457
2016-02-23 11:35:00,31.67,31.69,31.64,31.65,70182.73550117332,24.911,24.9267,24.8874,24.8952,70182.7355
2016-02-23 11:40:00,31.65,31.67,31.64,31.66,33510.90624650799,24.8952,24.911,24.8874,24.9031,33510.9062
2016-02-23 11:45:00,31.67,31.68,31.62,31.63,55463.42049390993,24.911,24.9188,24.8716,24.8795,55463.4205
2016-02-23 11:50:00,31.64,31.65,31.62,31.64,94026.25433009276,24.8874,24.8952,24.8716,24.8874,94026.2543
2016-02-23 11:55:00,31.64,31.65,31.64,31.64,10548.860207844453,24.8874,24.8952,24.8874,24.8874,10548.8602
2016-02-23 12:00:00,31.64,31.65,31.63,31.63,15817.42094088725,24.8874,24.8952,24.8795,24.8795,15817.4209
2016-02-23 12:05:00,31.63,31.67,31.63,31.64,66998.33500949826,24.8795,24.911,24.8795,24.8874,66998.335
2016-02-23 12:10:00,31.65,31.68,31.64,31.68,95906.5873281931,24.8952,24.9188,24.8874,24.9188,95906.5873
2016-02-23 12:15:00,31.68,31.7,31.64,31.64,97568.15286624205,24.9188,24.9346,24.8874,24.8874,97568.1529
2016-02-23 12:20:00,31.64,31.67,31.64,31.67,22836.121354341267,24.8874,24.911,24.8874,24.911,22836.1214
2016-02-23 12:25:00,31.66,31.67,31.64,31.67,104126.90803441724,24.9031,24.911,24.8874,24.911,104126.908
2016-02-23 12:30:00,31.67,31.68,31.66,31.67,126030.33299810036,24.911,24.9188,24.9031,24.911,126030.333
2016-02-23 12:35:00,31.67,31.67,31.61,31.63,28572.097441054862,24.911,24.911,24.8638,24.8795,28572.0974
2016-02-23 12:40:00,31.63,31.66,31.63,31.66,20977.131523075204,24.8795,24.9031,24.8795,24.9031,20977.1315
2016-02-23 12:45:00,31.66,31.66,31.65,31.65,8668.527209744105,24.9031,24.9031,24.8952,24.8952,8668.5272
2016-02-23 12:50:00,31.66,31.66,31.64,31.64,23210.69393228293,24.9031,24.9031,24.8874,24.8874,23210.6939
2016-02-23 12:55:00,31.65,31.67,31.64,31.66,9551.067158341712,24.8952,24.911,24.8874,24.9031,9551.0672
2016-02-23 13:00:00,31.67,31.67,31.65,31.66,41214.72231534249,24.911,24.911,24.8952,24.9031,41214.7223
2016-02-23 13:05:00,31.65,31.67,31.64,31.65,22226.773941222484,24.8952,24.911,24.8874,24.8952,22226.7739
2016-02-23 13:10:00,31.66,31.67,31.63,31.63,19019.96312437144,24.9031,24.911,24.8795,24.8795,19019.9631
2016-02-23 13:15:00,31.64,31.65,31.62,31.64,12617.01307408649,24.8874,24.8952,24.8716,24.8874,12617.0131
2016-02-23 13:20:00,31.65,31.67,31.64,31.67,24298.128282489663,24.8952,24.911,24.8874,24.911,24298.1283
2016-02-23 13:25:00,31.67,31.67,31.64,31.67,26555.168175215105,24.911,24.911,24.8874,24.911,26555.1682
2016-02-23 13:30:00,31.67,31.67,31.62,31.64,53943.78701530897,24.911,24.911,24.8716,24.8874,53943.787
2016-02-23 13:35:00,31.64,31.67,31.6,31.63,46100.17320370992,24.8874,24.911,24.8559,24.8795,46100.1732
2016-02-23 13:40:00,31.63,31.64,31.56,31.61,54138.00983350095,24.8795,24.8874,24.8244,24.8638,54138.0098
2016-02-23 13:45:00,31.61,31.66,31.61,31.66,19431.886244273104,24.8638,24.9031,24.8638,24.9031,19431.8862
2016-02-23 13:50:00,31.66,31.68,31.65,31.66,20194.904458598725,24.9031,24.9188,24.8952,24.9031,20194.9045
2016-02-23 13:55:00,31.66,31.66,31.65,31.66,18579.22672924349,24.9031,24.9031,24.8952,24.9031,18579.2267
2016-02-23 14:00:00,31.66,31.67,31.64,31.64,14070.482735501171,24.9031,24.911,24.8874,24.8874,14070.4827
2016-02-23 14:05:00,31.64,31.66,31.64,31.64,11219.035646440943,24.8874,24.9031,24.8874,24.8874,11219.0356
2016-02-23 14:10:00,31.64,31.67,31.64,31.67,18904.71002346631,24.8874,24.911,24.8874,24.911,18904.71
2016-02-23 14:15:00,31.67,31.67,31.65,31.66,42226.38842328751,24.911,24.911,24.8952,24.9031,42226.3884
2016-02-23 14:20:00,31.67,31.69,31.65,31.69,35618.543971393454,24.911,24.9267,24.8952,24.9267,35618.544
2016-02-23 14:25:00,31.69,31.7,31.65,31.67,45978.517152754495,24.9267,24.9346,24.8952,24.911,45978.5172
2016-02-23 14:30:00,31.67,31.68,31.65,31.67,23071.96334786009,24.911,24.9188,24.8952,24.911,23071.9633
2016-02-23 14:35:00,31.67,31.67,31.64,31.64,19661.325287741645,24.911,24.911,24.8874,24.8874,19661.3253
2016-02-23 14:40:00,31.64,31.66,31.64,31.65,14951.955525757068,24.8874,24.9031,24.8874,24.8952,14951.9555
2016-02-23 14:45:00,31.66,31.66,31.64,31.64,26294.78153983685,24.9031,24.9031,24.8874,24.8874,26294.7815
2016-02-23 14:50:00,31.65,31.65,31.64,31.64,8692.004693261817,24.8952,24.8952,24.8874,24.8874,8692.0047
2016-02-23 14:55:00,31.64,31.65,31.64,31.65,10889.283718851268,24.8874,24.8952,24.8874,24.8952,10889.2837
2016-02-23 15:00:00,31.64,31.65,31.58,31.58,51432.76343725556,24.8874,24.8952,24.8402,24.8402,51432.7634
2016-02-23 15:05:00,31.58,31.64,31.57,31.64,24352.553357917084,24.8402,24.8874,24.8323,24.8874,24352.5534
2016-02-23 15:10:00,31.65,31.66,31.61,31.63,29592.3008157336,24.8952,24.9031,24.8638,24.8795,29592.3008
2016-02-23 15:15:00,31.63,31.67,31.62,31.67,20715.67772935524,24.8795,24.911,24.8716,24.911,20715.6777
2016-02-23 15:20:00,31.67,31.67,31.66,31.67,24506.224159123925,24.911,24.911,24.9031,24.911,24506.2242
2016-02-23 15:25:00,31.67,31.69,31.64,31.65,32056.3694267516,24.911,24.9267,24.8874,24.8952,32056.3694
2016-02-23 15:30:00,31.65,31.68,31.64,31.68,37006.91697396357,24.8952,24.9188,24.8874,24.9188,37006.917
2016-02-23 15:35:00,31.67,31.72,31.66,31.72,50153.24058554028,24.911,24.9503,24.9031,24.9503,50153.2406
2016-02-23 15:40:00,31.72,31.76,31.72,31.73,75342.44608336127,24.9503,24.9818,24.9503,24.9582,75342.4461
2016-02-23 15:45:00,31.73,31.74,31.71,31.74,40060.05698960778,24.9582,24.966,24.9424,24.966,40060.057
2016-02-23 15:50:00,31.73,31.76,31.73,31.76,70936.1492904235,24.9582,24.9818,24.9582,24.9818,70936.1493
2016-02-23 15:55:00,31.76,31.77,31.69,31.7,190649.97206391767,24.9818,24.9896,24.9267,24.9346,190649.9721
2016-02-24 09:30:00,31.44,31.45,31.02,31.09,50369.87372890826,24.7301,24.7379,24.3997,24.4547,50369.8737
2016-02-24 09:35:00,31.09,31.18,31.02,31.03,30904.905576042016,24.4547,24.5255,24.3997,24.4076,30904.9056
2016-02-24 09:40:00,31.02,31.06,30.99,31.05,18683.80824673148,24.3997,24.4312,24.3761,24.4233,18683.8082
2016-02-24 09:45:00,31.03,31.04,30.93,31.02,24508.358475807352,24.4076,24.4154,24.3289,24.3997,24508.3585
2016-02-24 09:50:00,31.02,31.05,30.97,31.05,45024.47759526204,24.3997,24.4233,24.3604,24.4233,45024.4776
2016-02-24 09:55:00,31.05,31.27,31.02,31.27,63928.12046038664,24.4233,24.5963,24.3997,24.5963,63928.1205
2016-02-24 10:00:00,31.27,31.37,31.23,31.37,58154.79383171304,24.5963,24.675,24.5649,24.675,58154.7938
2016-02-24 10:05:00,31.37,31.49,31.36,31.49,54560.60453681975,24.675,24.7694,24.6671,24.7694,54560.6045
2016-02-24 10:10:00,31.48,31.49,31.44,31.44,55396.18951838194,24.7615,24.7694,24.7301,24.7301,55396.1895
2016-02-24 10:15:00,31.44,31.51,31.43,31.51,31104.46418594256,24.7301,24.7851,24.7222,24.7851,31104.4642
2016-02-24 10:20:00,31.51,31.54,31.48,31.54,44602.95005028495,24.7851,24.8087,24.7615,24.8087,44602.9501
2016-02-24 10:25:00,31.53,31.69,31.51,31.68,66984.46195105599,24.8008,24.9267,24.7851,24.9188,66984.462
2016-02-24 10:30:00,31.69,31.79,31.64,31.79,141013.23611576713,24.9267,25.0054,24.8874,25.0054,141013.2361
2016-02-24 10:35:00,31.79,31.95,31.79,31.94,102511.230305062,25.0054,25.1312,25.0054,25.1233,102511.2303
2016-02-24 10:40:00,31.94,31.96,31.86,31.87,91695.58051178904,25.1233,25.1391,25.0604,25.0683,91695.5805
2016-02-24 10:45:00,31.86,31.93,31.86,31.88,155034.62956754945,25.0604,25.1155,25.0604,25.0761,155034.6296
2016-02-24 10:50:00,31.89,31.9,31.86,31.9,177004.2183484188,25.084,25.0919,25.0604,25.0919,177004.2183
2016-02-24 10:55:00,31.9,31.91,31.86,31.87,240618.5942563415,25.0919,25.0997,25.0604,25.0683,240618.5943
2016-02-24 11:00:00,31.87,31.91,31.85,31.88,81984.43960219019,25.0683,25.0997,25.0525,25.0761,81984.4396
2016-02-24 11:05:00,31.88,31.89,31.86,31.87,143294.820650352,25.0761,25.084,25.0604,25.0683,143294.8207
2016-02-24 11:10:00,31.87,31.9,31.86,31.87,44121.66163817186,25.0683,25.0919,25.0604,25.0683,44121.6616
2016-02-24 11:15:00,31.86,31.88,31.86,31.87,65546.999664767,25.0604,25.0761,25.0604,25.0683,65546.9997
2016-02-24 11:20:00,31.87,31.88,31.86,31.87,40794.26192870712,25.0683,25.0761,25.0604,25.0683,40794.2619
2016-02-24 11:25:00,31.88,31.88,31.86,31.86,60524.952508660186,25.0761,25.0761,25.0604,25.0604,60524.9525
2016-02-24 11:30:00,31.86,31.89,31.86,31.87,131165.49893842888,25.0604,25.084,25.0604,25.0683,131165.4989
2016-02-24 11:35:00,31.87,31.89,31.86,31.87,108308.03441725332,25.0683,25.084,25.0604,25.0683,108308.0344
2016-02-24 11:40:00,31.86,31.94,31.85,31.94,78155.47547211978,25.0604,25.1233,25.0525,25.1233,78155.4755
2016-02-24 11:45:00,31.94,31.94,31.88,31.9,22111.52084031736,25.1233,25.1233,25.0761,25.0919,22111.5208
2016-02-24 11:50:00,31.9,31.94,31.9,31.9,157207.36395127946,25.0919,25.1233,25.0919,25.0919,157207.364
2016-02-24 11:55:00,31.9,31.91,31.89,31.91,13769.54408313778,25.0919,25.0997,25.084,25.0997,13769.5441
2016-02-24 12:00:00,31.92,31.96,31.91,31.94,15646.675606212984,25.1076,25.1391,25.0997,25.1233,15646.6756
2016-02-24 12:05:00,31.95,32.0,31.95,31.98,12623.416024136775,25.1312,25.1705,25.1312,25.1548,12623.416
2016-02-24 12:10:00,31.99,31.99,31.94,31.94,65094.52452788021,25.1627,25.1627,25.1233,25.1233,65094.5245
2016-02-24 12:15:00,31.94,31.94,31.9,31.91,14257.23544530115,25.1233,25.1233,25.0919,25.0997,14257.2354
2016-02-24 12:20:00,31.91,31.93,31.89,31.9,13757.805341378924,25.0997,25.1155,25.084,25.0919,13757.8053
2016-02-24 12:25:00,31.89,31.89,31.86,31.86,133284.8754050732,25.084,25.084,25.0604,25.0604,133284.8754
2016-02-24 12:30:00,31.87,31.88,31.86,31.87,27941.4068611018,25.0683,25.0761,25.0604,25.0683,27941.4069
2016-02-24 12:35:00,31.87,31.88,31.86,31.88,16034.054084255224,25.0683,25.0761,25.0604,25.0761,16034.0541
2016-02-24 12:40:00,31.87,31.88,31.86,31.88,20211.97899206616,25.0683,25.0761,25.0604,25.0761,20211.979
2016-02-24 12:45:00,31.88,31.92,31.87,31.92,16900.58665772712,25.0761,25.1076,25.0683,25.1076,16900.5867
2016-02-24 12:50:00,31.91,31.95,31.9,31.94,19574.8854620628,25.0997,25.1312,25.0919,25.1233,19574.8855
2016-02-24 12:55:00,31.94,31.94,31.91,31.91,13339.479271426975,25.1233,25.1233,25.0997,25.0997,13339.4793
2016-02-24 13:00:00,31.92,31.94,31.92,31.93,9559.604425075428,25.1076,25.1233,25.1076,25.1155,9559.6044
2016-02-24 13:05:00,31.94,31.97,31.94,31.94,16177.05330204492,25.1233,25.1469,25.1233,25.1233,16177.0533
2016-02-24 13:10:00,31.94,31.94,31.9,31.91,11926.561626997429,25.1233,25.1233,25.0919,25.0997,11926.5616
2016-02-24 13:15:00,31.91,31.94,31.9,31.94,118668.00759861436,25.0997,25.1233,25.0919,25.1233,118668.0076
2016-02-24 13:20:00,31.94,31.97,31.93,31.96,17062.79472566767,25.1233,25.1469,25.1155,25.1391,17062.7947
2016-02-24 13:25:00,31.95,31.95,31.93,31.94,6553.419376466644,25.1312,25.1312,25.1155,25.1233,6553.4194
2016-02-24 13:30:00,31.94,31.95,31.91,31.93,9173.293105374902,25.1233,25.1312,25.0997,25.1155,9173.2931
2016-02-24 13:35:00,31.92,31.93,31.89,31.9,11311.878422170075,25.1076,25.1155,25.084,25.0919,11311.8784
2016-02-24 13:40:00,31.89,31.91,31.89,31.91,10405.860990054754,25.084,25.0997,25.084,25.0997,10405.861
2016-02-24 13:45:00,31.91,31.91,31.87,31.88,19784.048497038773,25.0997,25.0997,25.0683,25.0761,19784.0485
2016-02-24 13:50:00,31.88,31.9,31.87,31.89,24148.72611464968,25.0761,25.0919,25.0683,25.084,24148.7261
2016-02-24 13:55:00,31.89,31.94,31.88,31.9,18267.61649346296,25.084,25.1233,25.0761,25.0919,18267.6165
2016-02-24 14:00:00,31.9,31.92,31.88,31.88,13297.860096100125,25.0919,25.1076,25.0761,25.0761,13297.8601
2016-02-24 14:05:00,31.89,31.98,31.88,31.96,31600.692814839647,25.084,25.1548,25.0761,25.1391,31600.6928
2016-02-24 14:10:00,31.96,31.98,31.95,31.97,29818.538384177,25.1391,25.1548,25.1312,25.1469,29818.5384
2016-02-24 14:15:00,31.97,31.97,31.94,31.94,32130.00335232987,25.1469,25.1469,25.1233,25.1233,32130.0034
2016-02-24 14:20:00,31.94,32.04,31.94,32.03,32773.4998323835,25.1233,25.202,25.1233,25.1941,32773.4998
2016-02-24 14:25:00,32.04,32.05,32.0,32.0,44343.6305732484,25.202,25.2099,25.1705,25.1705,44343.6306
2016-02-24 14:30:00,32.0,32.01,31.98,31.99,17872.76790702872,25.1705,25.1784,25.1548,25.1627,17872.7679
2016-02-24 14:35:00,31.98,32.01,31.97,32.0,13881.595709017767,25.1548,25.1784,25.1469,25.1705,13881.5957
2016-02-24 14:40:00,32.01,32.04,32.0,32.03,17980.55089954185,25.1784,25.202,25.1705,25.1941,17980.5509
2016-02-24 14:45:00,32.03,32.04,32.0,32.03,19916.37613141133,25.1941,25.202,25.1705,25.1941,19916.3761
2016-02-24 14:50:00,32.03,32.03,32.0,32.01,15053.335568219913,25.1941,25.1941,25.1705,25.1784,15053.3356
2016-02-24 14:55:00,32.0,32.02,31.99,32.0,26135.774946921443,25.1705,25.1863,25.1627,25.1705,26135.7749
2016-02-24 15:00:00,32.0,32.04,32.0,32.04,19968.666890155324,25.1705,25.202,25.1705,25.202,19968.6669
2016-02-24 15:05:00,32.04,32.12,32.03,32.11,34486.28897083473,25.202,25.2649,25.1941,25.2571,34486.289
2016-02-24 15:10:00,32.13,32.15,32.11,32.15,35629.215554810595,25.2728,25.2885,25.2571,25.2885,35629.2156
2016-02-24 15:15:00,32.15,32.19,32.12,32.18,52719.75639736284,25.2885,25.32,25.2649,25.3121,52719.7564
2016-02-24 15:20:00,32.19,32.22,32.17,32.18,29727.8299251313,25.32,25.3436,25.3043,25.3121,29727.8299
2016-02-24 15:25:00,32.18,32.25,32.18,32.23,51095.54140127389,25.3121,25.3672,25.3121,25.3514,51095.5414
2016-02-24 15:30:00,32.22,32.24,32.18,32.22,58163.33109844675,25.3436,25.3593,25.3121,25.3436,58163.3311
2016-02-24 15:35:00,32.22,32.28,32.21,32.26,38250.156442060565,25.3436,25.3908,25.3357,25.375,38250.1564
2016-02-24 15:40:00,32.26,32.27,32.21,32.21,225164.00715163705,25.375,25.3829,25.3357,25.3357,225164.0072
2016-02-24 15:45:00,32.21,32.22,32.18,32.2,88213.44284277572,25.3357,25.3436,25.3121,25.3279,88213.4428
2016-02-24 15:50:00,32.19,32.23,32.19,32.23,131107.8723879763,25.32,25.3514,25.32,25.3514,131107.8724
2016-02-24 15:55:00,32.23,32.25,32.22,32.23,269134.1323052855,25.3514,25.3672,25.3436,25.3514,269134.1323
2016-02-25 09:30:00,32.38,32.49,32.1,32.46,77384.98714940216,25.4694,25.556,25.2492,25.5324,77384.9871
2016-02-25 09:35:00,32.48,32.48,32.23,32.23,103929.48374120014,25.5481,25.5481,25.3514,25.3514,103929.4837
2016-02-25 09:40:00,32.23,32.23,32.08,32.09,22033.61828137222,25.3514,25.3514,25.2335,25.2413,22033.6183
2016-02-25 09:45:00,32.07,32.09,31.96,31.99,42545.46876746005,25.2256,25.2413,25.1391,25.1627,42545.4688
2016-02-25 09:50:00,31.99,32.16,31.98,32.09,47979.43904346854,25.1627,25.2964,25.1548,25.2413,47979.439
2016-02-25 09:55:00,32.09,32.12,32.06,32.08,24415.51570007822,25.2413,25.2649,25.2177,25.2335,24415.5157
2016-02-25 10:00:00,32.07,32.07,32.0,32.02,21607.82210302827,25.2256,25.2256,25.1705,25.1863,21607.8221
2016-02-25 10:05:00,32.03,32.07,32.02,32.05,26064.2753380266,25.1941,25.2256,25.1863,25.2099,26064.2753
2016-02-25 10:10:00,32.04,32.04,31.92,31.95,111371.84601631468,25.202,25.202,25.1076,25.1312,111371.846
2016-02-25 10:15:00,31.94,32.07,31.93,32.07,103417.24773717734,25.1233,25.2256,25.1155,25.2256,103417.2477
2016-02-25 10:20:00,32.07,32.07,31.93,31.94,140072.00245837524,25.2256,25.2256,25.1155,25.1233,140072.0025
2016-02-25 10:25:00,31.94,31.99,31.91,31.96,39484.858643423846,25.1233,25.1627,25.0997,25.1391,39484.8586
2016-02-25 10:30:00,31.96,31.96,31.91,31.94,38650.340820203375,25.1391,25.1391,25.0997,25.1233,38650.3408
2016-02-25 10:35:00,31.94,31.98,31.94,31.98,15790.741982344396,25.1233,25.1548,25.1233,25.1548,15790.742
2016-02-25 10:40:00,31.98,32.05,31.96,31.99,24964.035087719298,25.1548,25.2099,25.1391,25.1627,24964.0351
2016-02-25 10:45:00,31.98,31.98,31.94,31.97,11069.63347860096,25.1548,25.1548,25.1233,25.1469,11069.6335
2016-02-25 10:50:00,31.97,31.99,31.95,31.99,85772.85171527545,25.1469,25.1627,25.1312,25.1627,85772.8517
2016-02-25 10:55:00,31.98,31.98,31.93,31.93,22520.24248519388,25.1548,25.1548,25.1155,25.1155,22520.2425
2016-02-25 11:00:00,31.93,31.95,31.93,31.94,18885.501173315453,25.1155,25.1312,25.1155,25.1233,18885.5012
2016-02-25 11:05:00,31.94,32.0,31.94,32.0,26318.259023354563,25.1233,25.1705,25.1233,25.1705,26318.259
2016-02-25 11:10:00,32.0,32.02,31.98,31.99,21409.33065146944,25.1705,25.1863,25.1548,25.1627,21409.3307
2016-02-25 11:15:00,31.99,32.05,31.98,31.98,22775.29332886356,25.1627,25.2099,25.1548,25.1548,22775.2933
2016-02-25 11:20:00,31.97,32.0,31.93,31.97,102905.01173315452,25.1469,25.1705,25.1155,25.1469,102905.0117
2016-02-25 11:25:00,31.96,32.01,31.94,31.94,78092.51312995865,25.1391,25.1784,25.1233,25.1233,78092.5131
2016-02-25 11:30:00,31.95,32.07,31.94,32.07,46940.02681863895,25.1312,25.2256,25.1233,25.2256,46940.0268
2016-02-25 11:35:00,32.07,32.07,32.03,32.04,141074.06414124483,25.2256,25.2256,25.1941,25.202,141074.0641
2016-02-25 11:40:00,32.04,32.04,31.94,31.98,52069.85696725891,25.202,25.202,25.1233,25.1548,52069.857
2016-02-25 11:45:00,31.97,32.05,31.96,32.0,95470.119566432,25.1469,25.2099,25.1391,25.1705,95470.1196
2016-02-25 11:50:00,31.99,32.09,31.99,32.04,47620.87384065259,25.1627,25.2413,25.1627,25.202,47620.8738
2016-02-25 11:55:00,32.04,32.06,31.99,32.0,175039.57984132305,25.202,25.2177,25.1627,25.1705,175039.5798
2016-02-25 12:00:00,32.01,32.04,32.0,32.04,126933.14895519053,25.1784,25.202,25.1705,25.202,126933.149
2016-02-25 12:05:00,32.05,32.09,32.04,32.08,22686.719186501283,25.2099,25.2413,25.202,25.2335,22686.7192
2016-02-25 12:10:00,32.07,32.09,32.07,32.09,13439.792155548106,25.2256,25.2413,25.2256,25.2413,13439.7922
2016-02-25 12:15:00,32.09,32.1,32.09,32.09,19802.190188847915,25.2413,25.2492,25.2413,25.2413,19802.1902
2016-02-25 12:20:00,32.09,32.1,32.09,32.09,18073.39367527097,25.2413,25.2492,25.2413,25.2413,18073.3937
2016-02-25 12:25:00,32.09,32.12,32.09,32.1,18029.6401832607,25.2413,25.2649,25.2413,25.2492,18029.6402
2016-02-25 12:30:00,32.09,32.14,32.09,32.14,25595.79282601408,25.2413,25.2807,25.2413,25.2807,25595.7928
2016-02-25 12:35:00,32.14,32.16,32.13,32.13,285120.1642641636,25.2807,25.2964,25.2728,25.2728,285120.1643
2016-02-25 12:40:00,32.13,32.13,32.09,32.09,25748.396468879204,25.2728,25.2728,25.2413,25.2413,25748.3965
2016-02-25 12:45:00,32.09,32.11,32.09,32.1,23488.155101128617,25.2413,25.2571,25.2413,25.2492,23488.1551
2016-02-25 12:50:00,32.11,32.16,32.1,32.15,18535.47323723321,25.2571,25.2964,25.2492,25.2885,18535.4732
2016-02-25 12:55:00,32.16,32.17,32.14,32.17,29488.786456587328,25.2964,25.3043,25.2807,25.3043,29488.7865
2016-02-25 13:00:00,32.17,32.22,32.17,32.21,29406.615264275337,25.3043,25.3436,25.3043,25.3357,29406.6153
2016-02-25 13:05:00,32.2,32.22,32.2,32.22,23490.289417812044,25.3279,25.3436,25.3279,25.3436,23490.2894
2016-02-25 13:10:00,32.23,32.24,32.22,32.24,17434.1658285842,25.3514,25.3593,25.3436,25.3593,17434.1658
2016-02-25 13:15:00,32.24,32.24,32.22,32.22,24044.14459716169,25.3593,25.3593,25.3436,25.3436,24044.1446
2016-02-25 13:20:00,32.22,32.24,32.22,32.24,10211.638171862778,25.3436,25.3593,25.3436,25.3593,10211.6382
2016-02-25 13:25:00,32.23,32.24,32.22,32.24,31642.311990166498,25.3514,25.3593,25.3436,25.3593,31642.312
2016-02-25 13:30:00,32.23,32.27,32.21,32.24,213926.82981338687,25.3514,25.3829,25.3357,25.3593,213926.8298
2016-02-25 13:35:00,32.24,32.29,32.24,32.28,66863.87305844229,25.3593,25.3986,25.3593,25.3908,66863.8731
2016-02-25 13:40:00,32.28,32.28,32.2,32.24,216909.53737847804,25.3908,25.3908,25.3279,25.3593,216909.5374
2016-02-25 13:45:00,32.24,32.24,32.23,32.24,176294.5580511789,25.3593,25.3593,25.3514,25.3593,176294.5581
2016-02-25 13:50:00,32.24,32.35,32.24,32.35,60179.19320594479,25.3593,25.4458,25.3593,25.4458,60179.1932
2016-02-25 13:55:00,32.34,32.35,32.31,32.32,20670.85707900324,25.438,25.4458,25.4144,25.4222,20670.8571
2016-02-25 14:00:00,32.31,32.31,32.25,32.27,34510.83361269416,25.4144,25.4144,25.3672,25.3829,34510.8336
2016-02-25 14:05:00,32.27,32.27,32.2,32.21,33538.65236339255,25.3829,25.3829,25.3279,25.3357,33538.6524
2016-02-25 14:10:00,32.21,32.24,32.2,32.22,113189.21667225388,25.3357,25.3593,25.3279,25.3436,113189.2167
2016-02-25 14:15:00,32.22,32.25,32.21,32.25,29055.520169851377,25.3436,25.3672,25.3357,25.3672,29055.5202
2016-02-25 14:20:00,32.26,32.28,32.26,32.26,13447.262263940103,25.375,25.3908,25.375,25.375,13447.2623
2016-02-25 14:25:00,32.26,32.26,32.24,32.26,178543.06067717064,25.375,25.375,25.3593,25.375,178543.0607
2016-02-25 14:30:00,32.27,32.33,32.27,32.33,27882.71315230752,25.3829,25.4301,25.3829,25.4301,27882.7132
2016-02-25 14:35:00,32.32,32.38,32.31,32.37,36128.64565873282,25.4222,25.4694,25.4144,25.4616,36128.6457
2016-02-25 14:40:00,32.37,32.39,32.36,32.39,28031.04816180579,25.4616,25.4773,25.4537,25.4773,28031.0482
2016-02-25 14:45:00,32.39,32.39,32.37,32.38,31228.25455358141,25.4773,25.4773,25.4616,25.4694,31228.2546
2016-02-25 14:50:00,32.38,32.39,32.35,32.36,17149.23455134652,25.4694,25.4773,25.4458,25.4537,17149.2346
2016-02-25 14:55:00,32.35,32.35,32.33,32.35,35035.87551681752,25.4458,25.4458,25.4301,25.4458,35035.8755
2016-02-25 15:00:00,32.34,32.47,32.34,32.47,68675.90792267292,25.438,25.5402,25.438,25.5402,68675.9079
2016-02-25 15:05:00,32.47,32.5,32.46,32.48,30692.541066040896,25.5402,25.5638,25.5324,25.5481,30692.5411
2016-02-25 15:10:00,32.49,32.61,32.48,32.57,98912.77237680188,25.556,25.6503,25.5481,25.6189,98912.7724
2016-02-25 15:15:00,32.56,32.56,32.49,32.5,24545.70901776735,25.611,25.611,25.556,25.5638,24545.709
2016-02-25 15:20:00,32.5,32.54,32.49,32.54,46193.01597943904,25.5638,25.5953,25.556,25.5953,46193.016
2016-02-25 15:25:00,32.53,32.54,32.5,32.51,54135.87551681752,25.5874,25.5953,25.5638,25.5717,54135.8755
2016-02-25 15:30:00,32.51,32.56,32.5,32.54,45046.88792043804,25.5717,25.611,25.5638,25.5953,45046.8879
2016-02-25 15:35:00,32.54,32.58,32.54,32.57,44145.13912168957,25.5953,25.6268,25.5953,25.6189,44145.1391
2016-02-25 15:40:00,32.56,32.6,32.54,32.58,53659.92289641301,25.611,25.6425,25.5953,25.6268,53659.9229
2016-02-25 15:45:00,32.59,32.59,32.56,32.57,49558.83338920549,25.6346,25.6346,25.611,25.6189,49558.8334
2016-02-25 15:50:00,32.56,32.57,32.55,32.56,175267.9517264499,25.611,25.6189,25.6032,25.611,175267.9517
2016-02-25 15:55:00,32.55,32.69,32.55,32.68,498740.7196334786,25.6032,25.7133,25.6032,25.7054,498740.7196
2016-02-26 09:30:00,32.8,32.84,32.76,32.8,29404.48094759191,25.7998,25.8313,25.7683,25.7998,29404.4809
2016-02-26 09:35:00,32.82,32.87,32.77,32.86,24444.328975304503,25.8155,25.8549,25.7762,25.847,24444.329
2016-02-26 09:40:00,32.87,32.98,32.74,32.82,42018.29254665325,25.8549,25.9414,25.7526,25.8155,42018.2925
2016-02-26 09:45:00,32.82,32.86,32.76,32.82,36142.5187171751,25.8155,25.847,25.7683,25.8155,36142.5187
2016-02-26 09:50:00,32.83,32.85,32.82,32.85,40719.56084478713,25.8234,25.8391,25.8155,25.8391,40719.5608
2016-02-26 09:55:00,32.85,32.9,32.81,32.82,28543.284165828583,25.8391,25.8785,25.8077,25.8155,28543.2842
2016-02-26 10:00:00,32.82,32.86,32.77,32.84,57507.02871829255,25.8155,25.847,25.7762,25.8313,57507.0287
2016-02-26 10:05:00,32.84,32.89,32.83,32.83,29605.10671583417,25.8313,25.8706,25.8234,25.8234,29605.1067
2016-02-26 10:10:00,32.84,32.92,32.83,32.88,19054.11219130629,25.8313,25.8942,25.8234,25.8627,19054.1122
2016-02-26 10:15:00,32.88,32.89,32.84,32.85,18805.464297686893,25.8627,25.8706,25.8313,25.8391,18805.4643
2016-02-26 10:20:00,32.86,32.87,32.83,32.84,36692.10526315789,25.847,25.8549,25.8234,25.8313,36692.1053
2016-02-26 10:25:00,32.83,32.87,32.83,32.85,47389.30048050061,25.8234,25.8549,25.8234,25.8391,47389.3005
2016-02-26 10:30:00,32.85,32.91,32.83,32.9,25420.77885797296,25.8391,25.8863,25.8234,25.8785,25420.7789
2016-02-26 10:35:00,32.9,32.96,32.88,32.96,18358.32495250866,25.8785,25.9257,25.8627,25.9257,18358.325
2016-02-26 10:40:00,32.95,32.95,32.92,32.92,16671.147614258574,25.9178,25.9178,25.8942,25.8942,16671.1476
2016-02-26 10:45:00,32.93,32.97,32.93,32.96,20090.32294111074,25.9021,25.9335,25.9021,25.9257,20090.3229
2016-02-26 10:50:00,32.97,32.99,32.97,32.99,11298.00536372779,25.9335,25.9492,25.9335,25.9492,11298.0054
2016-02-26 10:55:00,32.98,32.99,32.91,32.95,20916.30349759749,25.9414,25.9492,25.8863,25.9178,20916.3035
2016-02-26 11:00:00,32.94,32.98,32.92,32.96,23144.53011509666,25.9099,25.9414,25.8942,25.9257,23144.5301
2016-02-26 11:05:00,32.97,32.98,32.94,32.97,85956.40295005028,25.9335,25.9414,25.9099,25.9335,85956.403
2016-02-26 11:10:00,32.97,33.01,32.96,32.99,20426.477818750696,25.9335,25.965,25.9257,25.9492,20426.4778
2016-02-26 11:15:00,32.99,33.0,32.97,32.97,19288.887026483404,25.9492,25.9571,25.9335,25.9335,19288.887
2016-02-26 11:20:00,32.97,32.99,32.94,32.98,18106.47558386412,25.9335,25.9492,25.9099,25.9414,18106.4756
2016-02-26 11:25:00,32.98,32.98,32.9,32.9,27979.824561403508,25.9414,25.9414,25.8785,25.8785,27979.8246
2016-02-26 11:30:00,32.91,32.92,32.87,32.87,57496.357134875405,25.8863,25.8942,25.8549,25.8549,57496.3571
2016-02-26 11:35:00,32.87,32.89,32.85,32.86,23515.901218013187,25.8549,25.8706,25.8391,25.847,23515.9012
2016-02-26 11:40:00,32.86,32.86,32.83,32.84,71612.72767907029,25.847,25.847,25.8234,25.8313,71612.7277
2016-02-26 11:45:00,32.83,32.93,32.83,32.93,33350.83249525086,25.8234,25.9021,25.8234,25.9021,33350.8325
2016-02-26 11:50:00,32.92,32.95,32.91,32.95,16746.91585652028,25.8942,25.9178,25.8863,25.9178,16746.9159
2016-02-26 11:55:00,32.95,33.0,32.95,32.97,32799.111632584645,25.9178,25.9571,25.9178,25.9335,32799.1116
2016-02-26 12:00:00,32.97,32.98,32.92,32.98,46198.351771147616,25.9335,25.9414,25.8942,25.9414,46198.3518
2016-02-26 12:05:00,32.98,33.0,32.97,32.98,43007.54832942228,25.9414,25.9571,25.9335,25.9414,43007.5483
2016-02-26 12:10:00,32.98,32.99,32.95,32.97,34459.61001229187,25.9414,25.9492,25.9178,25.9335,34459.61
2016-02-26 12:15:00,32.97,33.05,32.97,33.04,22921.4940216784,25.9335,25.9964,25.9335,25.9886,22921.494
2016-02-26 12:20:00,33.03,33.04,32.99,33.03,24731.39456922561,25.9807,25.9886,25.9492,25.9807,24731.3946
2016-02-26 12:25:00,33.02,33.06,33.01,33.05,18013.632808134986,25.9728,26.0043,25.965,25.9964,18013.6328
2016-02-26 12:30:00,33.05,33.08,33.04,33.05,14379.958654598278,25.9964,26.02,25.9886,25.9964,14379.9587
2016-02-26 12:35:00,33.05,33.06,33.04,33.04,13459.00100569896,25.9964,26.0043,25.9886,25.9886,13459.001
2016-02-26 12:40:00,33.04,33.05,33.01,33.04,39596.91026930383,25.9886,25.9964,25.965,25.9886,39596.9103
2016-02-26 12:45:00,33.04,33.09,33.04,33.06,31679.66253212649,25.9886,26.0279,25.9886,26.0043,31679.6625
2016-02-26 12:50:00,33.06,33.14,33.05,33.13,20503.31321935412,26.0043,26.0672,25.9964,26.0594,20503.3132
2016-02-26 12:55:00,33.14,33.17,33.11,33.13,33137.40082690804,26.0672,26.0908,26.0436,26.0594,33137.4008
2016-02-26 13:00:00,33.14,33.15,33.13,33.13,24302.39691585652,26.0672,26.0751,26.0594,26.0594,24302.3969
2016-02-26 13:05:00,33.13,33.16,33.13,33.16,28640.39557492457,26.0594,26.083,26.0594,26.083,28640.3956
2016-02-26 13:10:00,33.17,33.18,33.13,33.14,26905.19611129735,26.0908,26.0987,26.0594,26.0672,26905.1961
2016-02-26 13:15:00,33.14,33.17,33.13,33.16,34821.37669013297,26.0672,26.0908,26.0594,26.083,34821.3767
2016-02-26 13:20:00,33.16,33.17,33.13,33.13,13874.125600625768,26.083,26.0908,26.0594,26.0594,13874.1256
2016-02-26 13:25:00,33.13,33.14,33.11,33.11,32328.4948038887,26.0594,26.0672,26.0436,26.0436,32328.4948
2016-02-26 13:30:00,33.11,33.11,33.08,33.08,22255.587216448763,26.0436,26.0436,26.02,26.02,22255.5872
2016-02-26 13:35:00,33.09,33.1,33.07,33.07,27248.82109732931,26.0279,26.0358,26.0122,26.0122,27248.8211
2016-02-26 13:40:00,33.08,33.1,33.06,33.07,42667.12481841546,26.02,26.0358,26.0043,26.0122,42667.1248
2016-02-26 13:45:00,33.08,33.1,33.07,33.1,11190.22237121466,26.02,26.0358,26.0122,26.0358,11190.2224
2016-02-26 13:50:00,33.1,33.11,33.07,33.11,37718.71158788692,26.0358,26.0436,26.0122,26.0436,37718.7116
2016-02-26 13:55:00,33.11,33.13,33.09,33.13,47437.32260587775,26.0436,26.0594,26.0279,26.0594,47437.3226
2016-02-26 14:00:00,33.13,33.15,33.13,33.15,33414.86199575372,26.0594,26.0751,26.0594,26.0751,33414.862
2016-02-26 14:05:00,33.15,33.19,33.14,33.16,47828.96971728685,26.0751,26.1066,26.0672,26.083,47828.9697
2016-02-26 14:10:00,33.15,33.16,33.11,33.16,37089.08816627557,26.0751,26.083,26.0436,26.083,37089.0882
2016-02-26 14:15:00,33.15,33.19,33.13,33.18,60747.98860207844,26.0751,26.1066,26.0594,26.0987,60747.9886
2016-02-26 14:20:00,33.17,33.19,33.17,33.18,24008.92837188513,26.0908,26.1066,26.0908,26.0987,24008.9284
2016-02-26 14:25:00,33.18,33.22,33.18,33.2,15716.040898424404,26.0987,26.1302,26.0987,26.1144,15716.0409
2016-02-26 14:30:00,33.2,33.21,33.18,33.18,30981.74097664544,26.1144,26.1223,26.0987,26.0987,30981.741
2016-02-26 14:35:00,33.19,33.19,33.14,33.15,47523.7624315566,26.1066,26.1066,26.0672,26.0751,47523.7624
2016-02-26 14:40:00,33.14,33.16,33.13,33.14,43144.14459716169,26.0672,26.083,26.0594,26.0672,43144.1446
2016-02-26 14:45:00,33.14,33.18,33.14,33.15,41985.21063806012,26.0672,26.0987,26.0672,26.0751,41985.2106
2016-02-26 14:50:00,33.16,33.17,33.12,33.13,43113.19700525198,26.083,26.0908,26.0515,26.0594,43113.197
2016-02-26 14:55:00,33.13,33.13,33.09,33.1,55425.00279360823,26.0594,26.0594,26.0279,26.0358,55425.0028
2016-02-26 15:00:00,33.09,33.14,33.09,33.14,50184.18817744999,26.0279,26.0672,26.0279,26.0672,50184.1882
2016-02-26 15:05:00,33.13,33.19,33.13,33.19,30486.579506090064,26.0594,26.1066,26.0594,26.1066,30486.5795
2016-02-26 15:10:00,33.18,33.22,33.17,33.22,40818.80657056654,26.0987,26.1302,26.0908,26.1302,40818.8066
2016-02-26 15:15:00,33.21,33.24,33.21,33.24,28331.98681416918,26.1223,26.1459,26.1223,26.1459,28331.9868
2016-02-26 15:20:00,33.24,33.24,33.16,33.18,77254.79383171303,26.1459,26.1459,26.083,26.0987,77254.7938
2016-02-26 15:25:00,33.18,33.21,33.17,33.21,62434.09878198681,26.0987,26.1223,26.0908,26.1223,62434.0988
2016-02-26 15:30:00,33.21,33.25,33.2,33.23,67385.7134875405,26.1223,26.1538,26.1144,26.138,67385.7135
2016-02-26 15:35:00,33.22,33.24,33.13,33.14,91991.18337244383,26.1302,26.1459,26.0594,26.0672,91991.1834
2016-02-26 15:40:00,33.15,33.16,33.13,33.13,52674.93574701084,26.0751,26.083,26.0594,26.0594,52674.9357
2016-02-26 15:45:00,33.13,33.14,33.12,33.14,73573.0975527992,26.0594,26.0672,26.0515,26.0672,73573.0976
2016-02-26 15:50:00,33.13,33.15,33.13,33.15,61728.70711811375,26.0594,26.0751,26.0594,26.0751,61728.7071
2016-02-26 15:55:00,33.14,33.19,33.1,33.19,743368.6277796401,26.0672,26.1066,26.0358,26.1066,743368.6278
2016-02-29 09:30:00,33.12,33.17,33.02,33.13,25767.60531903006,26.0515,26.0908,25.9728,26.0594,25767.6053
2016-02-29 09:35:00,33.14,33.14,32.99,33.04,27289.373114314447,26.0672,26.0672,25.9492,25.9886,27289.3731
2016-02-29 09:40:00,33.05,33.1,33.02,33.08,30211.25265392781,25.9964,26.0358,25.9728,26.02,30211.2527
2016-02-29 09:45:00,33.08,33.16,33.03,33.12,33414.86199575372,26.02,26.083,25.9807,26.0515,33414.862
2016-02-29 09:50:00,33.11,33.2,33.11,33.15,17849.290423511007,26.0436,26.1144,26.0436,26.0751,17849.2904
2016-02-29 09:55:00,33.14,33.15,33.02,33.05,30893.16683428316,26.0672,26.0751,25.9728,25.9964,30893.1668
2016-02-29 10:00:00,33.04,33.07,33.02,33.05,41513.52665102246,25.9886,26.0122,25.9728,25.9964,41513.5267
2016-02-29 10:05:00,33.05,33.1,33.04,33.08,254637.8533914404,25.9964,26.0358,25.9886,26.02,254637.8534
2016-02-29 10:10:00,33.08,33.13,33.07,33.1,41440.95988378589,26.02,26.0594,26.0122,26.0358,41440.9599
2016-02-29 10:15:00,33.11,33.15,32.97,32.97,59509.01776734831,26.0436,26.0751,25.9335,25.9335,59509.0178
2016-02-29 10:20:00,32.96,33.06,32.96,33.0,64097.798636719184,25.9257,26.0043,25.9257,25.9571,64097.7986
2016-02-29 10:25:00,32.99,33.05,32.99,33.04,68567.05777181807,25.9492,25.9964,25.9492,25.9886,68567.0578
2016-02-29 10:30:00,33.04,33.07,32.99,33.0,60029.79103810481,25.9886,26.0122,25.9492,25.9571,60029.791
2016-02-29 10:35:00,33.0,33.07,32.98,33.06,36966.36495697843,25.9571,26.0122,25.9414,26.0043,36966.365
2016-02-29 10:40:00,33.06,33.1,33.04,33.1,34411.587886914735,26.0043,26.0358,25.9886,26.0358,34411.5879
2016-02-29 10:45:00,33.1,33.1,33.01,33.01,129950.00558721644,26.0358,26.0358,25.965,25.965,129950.0056
2016-02-29 10:50:00,33.01,33.03,32.97,33.03,37133.908816627554,25.965,25.9807,25.9335,25.9807,37133.9088
2016-02-29 10:55:00,33.02,33.04,32.98,33.04,77236.6521399039,25.9728,25.9886,25.9414,25.9886,77236.6521
2016-02-29 11:00:00,33.05,33.1,33.05,33.09,36525.62856185048,25.9964,26.0358,25.9964,26.0279,36525.6286
2016-02-29 11:05:00,33.09,33.17,33.08,33.11,76857.81092859537,26.0279,26.0908,26.02,26.0436,76857.8109
2016-02-29 11:10:00,33.12,33.17,33.1,33.12,33208.90043580288,26.0515,26.0908,26.0358,26.0515,33208.9004
2016-02-29 11:15:00,33.11,33.13,33.09,33.09,9604.425075427422,26.0436,26.0594,26.0279,26.0279,9604.4251
2016-02-29 11:20:00,33.1,33.15,33.1,33.14,38474.25969382054,26.0358,26.0751,26.0358,26.0672,38474.2597
2016-02-29 11:25:00,33.13,33.14,33.06,33.06,25444.25634149067,26.0594,26.0672,26.0043,26.0043,25444.2563
2016-02-29 11:30:00,33.05,33.11,33.05,33.11,42615.90121801318,25.9964,26.0436,25.9964,26.0436,42615.9012
2016-02-29 11:35:00,33.11,33.16,33.1,33.15,35165.00167616493,26.0436,26.083,26.0358,26.0751,35165.0017
2016-02-29 11:40:00,33.15,33.17,33.13,33.14,60844.03285283272,26.0751,26.0908,26.0594,26.0672,60844.0329
2016-02-29 11:45:00,33.14,33.15,33.08,33.09,39080.40563191418,26.0672,26.0751,26.02,26.0279,39080.4056
2016-02-29 11:50:00,33.08,33.13,33.07,33.13,24071.89071404626,26.02,26.0594,26.0122,26.0594,24071.8907
2016-02-29 11:55:00,33.13,33.13,33.05,33.08,79213.02938875851,26.0594,26.0594,25.9964,26.02,79213.0294
2016-02-29 12:00:00,33.09,33.12,33.07,33.08,33886.54598279137,26.0279,26.0515,26.0122,26.02,33886.546
2016-02-29 12:05:00,33.07,33.11,33.06,33.06,57579.59548552911,26.0122,26.0436,26.0043,26.0043,57579.5955
2016-02-29 12:10:00,33.07,33.12,33.06,33.11,26051.469437926025,26.0122,26.0515,26.0043,26.0436,26051.4694
2016-02-29 12:15:00,33.11,33.13,33.1,33.11,11215.8341714158,26.0436,26.0594,26.0358,26.0436,11215.8342
2016-02-29 12:20:00,33.11,33.12,33.02,33.07,98088.92613699856,26.0436,26.0515,25.9728,26.0122,98088.9261
2016-02-29 12:25:00,33.07,33.08,33.0,33.04,60137.57403061794,26.0122,26.02,25.9571,25.9886,60137.574
2016-02-29 12:30:00,33.05,33.06,33.01,33.05,27306.447647781875,25.9964,26.0043,25.965,25.9964,27306.4476
2016-02-29 12:35:00,33.05,33.07,33.0,33.03,67379.31053749022,25.9964,26.0122,25.9571,25.9807,67379.3105
2016-02-29 12:40:00,33.03,33.06,32.96,32.97,93599.39099340708,25.9807,26.0043,25.9257,25.9335,93599.391
2016-02-29 12:45:00,32.98,32.99,32.92,32.92,43927.438819979885,25.9414,25.9492,25.8942,25.8942,43927.4388
2016-02-29 12:50:00,32.92,33.0,32.91,32.98,60121.56665549224,25.8942,25.9571,25.8863,25.9414,60121.5667
2016-02-29 12:55:00,32.98,33.03,32.92,33.02,52261.94546876746,25.9414,25.9807,25.8942,25.9728,52261.9455
2016-02-29 13:00:00,33.02,33.03,32.97,33.01,103772.61146496815,25.9728,25.9807,25.9335,25.965,103772.6115
2016-02-29 13:05:00,33.0,33.02,32.99,33.0,78431.86948262375,25.9571,25.9728,25.9492,25.9571,78431.8695
2016-02-29 13:10:00,33.01,33.08,33.0,33.03,53320.566543747904,25.965,26.02,25.9571,25.9807,53320.5665
2016-02-29 13:15:00,33.03,33.09,33.02,33.05,61905.8554028383,25.9807,26.0279,25.9728,25.9964,61905.8554
2016-02-29 13:20:00,33.05,33.07,33.02,33.02,24276.78511565538,25.9964,26.0122,25.9728,25.9728,24276.7851
2016-02-29 13:25:00,33.01,33.07,32.99,33.05,80583.2606995195,25.965,26.0122,25.9492,25.9964,80583.2607
2016-02-29 13:30:00,33.04,33.04,32.98,33.02,63990.01564420605,25.9886,25.9886,25.9414,25.9728,63990.0156
2016-02-29 13:35:00,33.03,33.03,32.95,32.98,37158.45345848698,25.9807,25.9807,25.9178,25.9414,37158.4535
2016-02-29 13:40:00,32.98,33.01,32.94,33.01,30889.96535925801,25.9414,25.965,25.9099,25.965,30889.9654
2016-02-29 13:45:00,33.01,33.02,32.98,33.01,36827.63437255559,25.965,25.9728,25.9414,25.965,36827.6344
2016-02-29 13:50:00,33.01,33.08,33.0,33.05,64524.66197340485,25.965,26.02,25.9571,25.9964,64524.662
2016-02-29 13:55:00,33.04,33.05,33.01,33.04,41376.93038328305,25.9886,25.9964,25.965,25.9886,41376.9304
2016-02-29 14:00:00,33.03,33.05,33.0,33.03,46861.0571013521,25.9807,25.9964,25.9571,25.9807,46861.0571
2016-02-29 14:05:00,33.02,33.04,32.99,33.01,37555.43636160465,25.9728,25.9886,25.9492,25.965,37555.4364
2016-02-29 14:10:00,33.01,33.06,32.99,33.03,74984.94803888703,25.965,26.0043,25.9492,25.9807,74984.948
2016-02-29 14:15:00,33.03,33.04,32.99,33.02,47074.48876969494,25.9807,25.9886,25.9492,25.9728,47074.4888
2016-02-29 14:20:00,33.02,33.03,32.97,32.98,38623.66186166052,25.9728,25.9807,25.9335,25.9414,38623.6619
2016-02-29 14:25:00,32.98,33.01,32.96,32.98,54580.88054531232,25.9414,25.965,25.9257,25.9414,54580.8805
2016-02-29 14:30:00,32.98,33.0,32.96,32.97,41592.49636830931,25.9414,25.9571,25.9257,25.9335,41592.4964
2016-02-29 14:35:00,32.97,32.98,32.96,32.97,64850.14526762767,25.9335,25.9414,25.9257,25.9335,64850.1453
2016-02-29 14:40:00,32.96,32.99,32.96,32.97,53146.619734048494,25.9257,25.9492,25.9257,25.9335,53146.6197
2016-02-29 14:45:00,32.96,32.98,32.96,32.96,68260.78332774612,25.9257,25.9414,25.9257,25.9257,68260.7833
2016-02-29 14:50:00,32.96,32.98,32.96,32.96,45384.109956419714,25.9257,25.9414,25.9257,25.9257,45384.11
2016-02-29 14:55:00,32.97,32.98,32.96,32.96,86720.48832271762,25.9335,25.9414,25.9257,25.9257,86720.4883
2016-02-29 15:00:00,32.96,32.97,32.93,32.94,93405.1681752151,25.9257,25.9335,25.9021,25.9099,93405.1682
2016-02-29 15:05:00,32.94,32.94,32.87,32.9,105108.69370879428,25.9099,25.9099,25.8549,25.8785,105108.6937
2016-02-29 15:10:00,32.89,32.89,32.85,32.86,70845.44083137781,25.8706,25.8706,25.8391,25.847,70845.4408
2016-02-29 15:15:00,32.85,32.89,32.85,32.86,57457.939434573695,25.8391,25.8706,25.8391,25.847,57457.9394
2016-02-29 15:20:00,32.86,32.89,32.86,32.87,34991.05486646553,25.847,25.8706,25.847,25.8549,34991.0549
2016-02-29 15:25:00,32.87,32.91,32.86,32.91,71962.75561515254,25.8549,25.8863,25.847,25.8863,71962.7556
2016-02-29 15:30:00,32.9,32.96,32.89,32.93,91652.89417812046,25.8785,25.9257,25.8706,25.9021,91652.8942
2016-02-29 15:35:00,32.94,32.95,32.9,32.93,73246.54710023466,25.9099,25.9178,25.8785,25.9021,73246.5471
2016-02-29 15:40:00,32.92,32.93,32.87,32.93,65602.49189853614,25.8942,25.9021,25.8549,25.9021,65602.4919
2016-02-29 15:45:00,32.92,32.93,32.89,32.91,97595.8989831266,25.8942,25.9021,25.8706,25.8863,97595.899
2016-02-29 15:50:00,32.9,32.93,32.89,32.93,53196.77617610906,25.8785,25.9021,25.8706,25.9021,53196.7762
2016-02-29 15:55:00,32.92,32.97,32.89,32.97,746670.4156889038,25.8942,25.9335,25.8706,25.9335,746670.4157
2016-03-01 09:30:00,33.21,33.4,33.14,33.33,30591.161023578054,26.1223,26.2717,26.0672,26.2167,30591.161
2016-03-01 09:35:00,33.32,33.32,33.26,33.28,25050.474913398142,26.2088,26.2088,26.1616,26.1774,25050.4749
2016-03-01 09:40:00,33.28,33.31,33.24,33.3,19586.62420382165,26.1774,26.201,26.1459,26.1931,19586.6242
2016-03-01 09:45:00,33.31,33.31,33.25,33.29,25276.712481841547,26.201,26.201,26.1538,26.1852,25276.7125
2016-03-01 09:50:00,33.3,33.37,33.29,33.32,27380.081573360152,26.1931,26.2481,26.1852,26.2088,27380.0816
2016-03-01 09:55:00,33.32,33.37,33.28,33.33,26724.84635154765,26.2088,26.2481,26.1774,26.2167,26724.8464
2016-03-01 10:00:00,33.33,33.44,33.33,33.37,15038.395351435916,26.2167,26.3032,26.2167,26.2481,15038.3954
2016-03-01 10:05:00,33.38,33.41,33.35,33.39,40465.57715945916,26.256,26.2796,26.2324,26.2639,40465.5772
2016-03-01 10:10:00,33.4,33.41,33.28,33.29,88371.38227734942,26.2717,26.2796,26.1774,26.1852,88371.3823
2016-03-01 10:15:00,33.3,33.33,33.27,33.29,32761.76109062465,26.1931,26.2167,26.1695,26.1852,32761.7611
2016-03-01 10:20:00,33.3,33.38,33.28,33.35,47587.791932059445,26.1931,26.256,26.1774,26.2324,47587.7919
2016-03-01 10:25:00,33.35,33.42,33.32,33.39,49643.13889820092,26.2324,26.2875,26.2088,26.2639,49643.1389
2016-03-01 10:30:00,33.39,33.4,33.35,33.37,61424.566990725216,26.2639,26.2717,26.2324,26.2481,61424.567
2016-03-01 10:35:00,33.36,33.39,33.33,33.36,23402.782433791483,26.2403,26.2639,26.2167,26.2403,23402.7824
2016-03-01 10:40:00,33.36,33.38,33.35,33.35,50476.58956307967,26.2403,26.256,26.2324,26.2324,50476.5896
2016-03-01 10:45:00,33.35,33.37,33.33,33.35,23604.47536037546,26.2324,26.2481,26.2167,26.2324,23604.4754
2016-03-01 10:50:00,33.36,33.43,33.36,33.42,21616.359369761984,26.2403,26.2953,26.2403,26.2875,21616.3594
2016-03-01 10:55:00,33.43,33.43,33.38,33.41,26701.368868029946,26.2953,26.2953,26.256,26.2796,26701.3689
2016-03-01 11:00:00,33.42,33.44,33.39,33.41,55289.47368421053,26.2875,26.3032,26.2639,26.2796,55289.4737
2016-03-01 11:05:00,33.41,33.44,33.4,33.44,16411.828137222037,26.2796,26.3032,26.2717,26.3032,16411.8281
2016-03-01 11:10:00,33.44,33.47,33.42,33.47,212344.23399262488,26.3032,26.3268,26.2875,26.3268,212344.234
2016-03-01 11:15:00,33.48,33.52,33.45,33.51,108730.62912057212,26.3347,26.3661,26.3111,26.3583,108730.6291
2016-03-01 11:20:00,33.51,33.64,33.51,33.63,107126.69013297575,26.3583,26.4605,26.3583,26.4527,107126.6901
2016-03-01 11:25:00,33.63,33.69,33.63,33.66,34818.17521510783,26.4527,26.4999,26.4527,26.4763,34818.1752
2016-03-01 11:30:00,33.68,33.68,33.62,33.63,30957.196334786007,26.492,26.492,26.4448,26.4527,30957.1963
2016-03-01 11:35:00,33.64,33.66,33.62,33.64,44602.95005028495,26.4605,26.4763,26.4448,26.4605,44602.9501
2016-03-01 11:40:00,33.65,33.65,33.6,33.62,54753.76019667002,26.4684,26.4684,26.4291,26.4448,54753.7602
2016-03-01 11:45:00,33.62,33.64,33.62,33.64,17218.59984355794,26.4448,26.4605,26.4448,26.4605,17218.5998
2016-03-01 11:50:00,33.63,33.64,33.62,33.64,24870.12515364845,26.4527,26.4605,26.4448,26.4605,24870.1252
2016-03-01 11:55:00,33.64,33.68,33.59,33.65,91097.97184042908,26.4605,26.492,26.4212,26.4684,91097.9718
2016-03-01 12:00:00,33.65,33.67,33.64,33.67,116455.78835624093,26.4684,26.4841,26.4605,26.4841,116455.7884
2016-03-01 12:05:00,33.67,33.7,33.66,33.67,35407.24661973405,26.4841,26.5077,26.4763,26.4841,35407.2466
2016-03-01 12:10:00,33.67,33.69,33.61,33.61,24875.460945357023,26.4841,26.4999,26.4369,26.4369,24875.4609
2016-03-01 12:15:00,33.61,33.62,33.58,33.59,60640.20560956531,26.4369,26.4448,26.4133,26.4212,60640.2056
2016-03-01 12:20:00,33.59,33.6,33.57,33.58,25247.899206615264,26.4212,26.4291,26.4055,26.4133,25247.8992
2016-03-01 12:25:00,33.58,33.59,33.58,33.58,37021.85719074757,26.4133,26.4212,26.4133,26.4133,37021.8572
2016-03-01 12:30:00,33.58,33.63,33.58,33.58,39329.05352553358,26.4133,26.4527,26.4133,26.4133,39329.0535
2016-03-01 12:35:00,33.59,33.59,33.56,33.57,21421.06939322829,26.4212,26.4212,26.3976,26.4055,21421.0694
2016-03-01 12:40:00,33.58,33.58,33.56,33.56,85392.9433456252,26.4133,26.4133,26.3976,26.3976,85392.9433
2016-03-01 12:45:00,33.57,33.62,33.57,33.6,85287.2946697955,26.4055,26.4448,26.4055,26.4291,85287.2947
2016-03-01 12:50:00,33.59,33.63,33.58,33.58,51077.39970946474,26.4212,26.4527,26.4133,26.4133,51077.3997
2016-03-01 12:55:00,33.58,33.59,33.57,33.59,82031.39456922561,26.4133,26.4212,26.4055,26.4212,82031.3946
2016-03-01 13:00:00,33.59,33.59,33.55,33.55,35071.09174209409,26.4212,26.4212,26.3897,26.3897,35071.0917
2016-03-01 13:05:00,33.55,33.56,33.52,33.53,31445.954855291093,26.3897,26.3976,26.3661,26.374,31445.9549
2016-03-01 13:10:00,33.53,33.6,33.52,33.6,33081.9085931389,26.374,26.4291,26.3661,26.4291,33081.9086
2016-03-01 13:15:00,33.6,33.65,33.58,33.62,20898.16180578836,26.4291,26.4684,26.4133,26.4448,20898.1618
2016-03-01 13:20:00,33.62,33.65,33.59,33.6,34793.6305732484,26.4448,26.4684,26.4212,26.4291,34793.6306
2016-03-01 13:25:00,33.61,33.61,33.57,33.58,22823.315454240696,26.4369,26.4369,26.4055,26.4133,22823.3155
2016-03-01 13:30:00,33.58,33.62,33.58,33.61,24312.001340931947,26.4133,26.4448,26.4133,26.4369,24312.0013
2016-03-01 13:35:00,33.61,33.67,33.61,33.65,21530.98670242485,26.4369,26.4841,26.4369,26.4684,21530.9867
2016-03-01 13:40:00,33.64,33.65,33.63,33.63,21151.07833277461,26.4605,26.4684,26.4527,26.4527,21151.0783
2016-03-01 13:45:00,33.64,33.66,33.63,33.65,17804.469773159013,26.4605,26.4763,26.4527,26.4684,17804.4698
2016-03-01 13:50:00,33.65,33.67,33.64,33.65,22975.91909710582,26.4684,26.4841,26.4605,26.4684,22975.9191
2016-03-01 13:55:00,33.65,33.67,33.63,33.65,30609.30271538719,26.4684,26.4841,26.4527,26.4684,30609.3027
2016-03-01 14:00:00,33.65,33.69,33.65,33.68,17286.897977427645,26.4684,26.4999,26.4684,26.492,17286.898
2016-03-01 14:05:00,33.69,33.74,33.68,33.73,71390.75874399373,26.4999,26.5392,26.492,26.5313,71390.7587
2016-03-01 14:10:00,33.72,33.75,33.67,33.67,219579.5675494469,26.5235,26.547,26.4841,26.4841,219579.5675
2016-03-01 14:15:00,33.67,33.67,33.61,33.63,45891.010168733934,26.4841,26.4841,26.4369,26.4527,45891.0102
2016-03-01 14:20:00,33.62,33.62,33.54,33.55,91176.94155771594,26.4448,26.4448,26.3819,26.3897,91176.9416
2016-03-01 14:25:00,33.55,33.61,33.53,33.61,72928.53391440384,26.3897,26.4369,26.374,26.4369,72928.5339
2016-03-01 14:30:00,33.61,33.63,33.6,33.61,26041.8650128506,26.4369,26.4527,26.4291,26.4369,26041.865
2016-03-01 14:35:00,33.62,33.65,33.61,33.64,55581.87506984021,26.4448,26.4684,26.4369,26.4605,55581.8751
2016-03-01 14:40:00,33.64,33.65,33.63,33.65,37563.97362833836,26.4605,26.4684,26.4527,26.4684,37563.9736
2016-03-01 14:45:00,33.64,33.67,33.64,33.66,33945.23969158565,26.4605,26.4841,26.4605,26.4763,33945.2397
2016-03-01 14:50:00,33.65,33.67,33.63,33.65,30055.447536037544,26.4684,26.4841,26.4527,26.4684,30055.4475
2016-03-01 14:55:00,33.65,33.67,33.65,33.65,15664.817298022124,26.4684,26.4841,26.4684,26.4684,15664.8173
2016-03-01 15:00:00,33.65,33.68,33.65,33.68,29157.967370655937,26.4684,26.492,26.4684,26.492,29157.9674
2016-03-01 15:05:00,33.68,33.73,33.67,33.72,35518.23108727232,26.492,26.5313,26.4841,26.5235,35518.2311
2016-03-01 15:10:00,33.72,33.73,33.68,33.69,40402.61481729802,26.5235,26.5313,26.492,26.4999,40402.6148
2016-03-01 15:15:00,33.69,33.74,33.68,33.73,82015.3871940999,26.4999,26.5392,26.492,26.5313,82015.3872
2016-03-01 15:20:00,33.73,33.74,33.73,33.73,21106.257682422616,26.5313,26.5392,26.5313,26.5313,21106.2577
2016-03-01 15:25:00,33.73,33.74,33.72,33.73,52022.90200022349,26.5313,26.5392,26.5235,26.5313,52022.902
2016-03-01 15:30:00,33.73,33.73,33.72,33.72,23362.230416806346,26.5313,26.5313,26.5235,26.5235,23362.2304
2016-03-01 15:35:00,33.73,33.73,33.71,33.72,27094.083137780755,26.5313,26.5313,26.5156,26.5235,27094.0831
2016-03-01 15:40:00,33.72,33.74,33.71,33.74,49138.37300257012,26.5235,26.5392,26.5156,26.5392,49138.373
2016-03-01 15:45:00,33.74,33.74,33.71,33.72,142181.77449994412,26.5392,26.5392,26.5156,26.5235,142181.7745
2016-03-01 15:50:00,33.72,33.74,33.71,33.73,135563.2584646329,26.5235,26.5392,26.5156,26.5313,135563.2585
2016-03-01 15:55:00,33.73,33.75,33.71,33.75,156596.94937981898,26.5313,26.547,26.5156,26.547,156596.9494
2016-03-02 09:30:00,33.73,33.75,33.59,33.7,30035.17152754497,26.5313,26.547,26.4212,26.5077,30035.1715
2016-03-02 09:35:00,33.71,33.79,33.69,33.73,13163.39814504414,26.5156,26.5785,26.4999,26.5313,13163.3981
2016-03-02 09:40:00,33.75,33.84,33.74,33.81,23042.0829142921,26.547,26.6178,26.5392,26.5942,23042.0829
2016-03-02 09:45:00,33.81,33.84,33.79,33.79,11197.69247960666,26.5942,26.6178,26.5785,26.5785,11197.6925
2016-03-02 09:50:00,33.78,33.79,33.73,33.73,16340.328528327189,26.5706,26.5785,26.5313,26.5313,16340.3285
2016-03-02 09:55:00,33.73,33.78,33.73,33.74,14324.466420829143,26.5313,26.5706,26.5313,26.5392,14324.4664
2016-03-02 10:00:00,33.73,33.77,33.71,33.73,23564.99050173204,26.5313,26.5628,26.5156,26.5313,23564.9905
2016-03-02 10:05:00,33.73,33.74,33.66,33.67,158659.76645435244,26.5313,26.5392,26.4763,26.4841,158659.7665
2016-03-02 10:10:00,33.67,33.68,33.63,33.65,18675.270979997764,26.4841,26.492,26.4527,26.4684,18675.271
2016-03-02 10:15:00,33.65,33.67,33.64,33.67,26138.976421946587,26.4684,26.4841,26.4605,26.4841,26138.9764
2016-03-02 10:20:00,33.66,33.67,33.64,33.67,36701.70968823332,26.4763,26.4841,26.4605,26.4841,36701.7097
2016-03-02 10:25:00,33.66,33.69,33.66,33.67,37412.43714381496,26.4763,26.4999,26.4763,26.4841,37412.4371
2016-03-02 10:30:00,33.66,33.69,33.6,33.68,55791.03810481618,26.4763,26.4999,26.4291,26.492,55791.0381
2016-03-02 10:35:00,33.69,33.71,33.64,33.67,49282.43937870153,26.4999,26.5156,26.4605,26.4841,49282.4394
2016-03-02 10:40:00,33.67,33.68,33.63,33.68,24922.415912392444,26.4841,26.492,26.4527,26.492,24922.4159
2016-03-02 10:45:00,33.67,33.69,33.66,33.68,10334.361381159906,26.4841,26.4999,26.4763,26.492,10334.3614
2016-03-02 10:50:00,33.69,33.72,33.66,33.69,25165.72801430328,26.4999,26.5235,26.4763,26.4999,25165.728
2016-03-02 10:55:00,33.69,33.7,33.66,33.68,21839.395463180244,26.4999,26.5077,26.4763,26.492,21839.3955
2016-03-02 11:00:00,33.67,33.69,33.65,33.68,38970.48832271762,26.4841,26.4999,26.4684,26.492,38970.4883
2016-03-02 11:05:00,33.68,33.73,33.68,33.73,11269.192088501508,26.492,26.5313,26.492,26.5313,11269.1921
2016-03-02 11:10:00,33.72,33.73,33.7,33.72,21012.34774835177,26.5235,26.5313,26.5077,26.5235,21012.3477
2016-03-02 11:15:00,33.72,33.73,33.69,33.72,9925.639736283383,26.5235,26.5313,26.4999,26.5235,9925.6397
2016-03-02 11:20:00,33.71,33.73,33.69,33.72,15597.586322494131,26.5156,26.5313,26.4999,26.5235,15597.5863
2016-03-02 11:25:00,33.72,33.74,33.71,33.73,21558.73281930941,26.5235,26.5392,26.5156,26.5313,21558.7328
2016-03-02 11:30:00,33.73,33.75,33.69,33.72,18110.74421723097,26.5313,26.547,26.4999,26.5235,18110.7442
2016-03-02 11:35:00,33.71,33.72,33.68,33.69,8175.500055872164,26.5156,26.5235,26.492,26.4999,8175.5001
2016-03-02 11:40:00,33.69,33.7,33.67,33.7,11315.079897195215,26.4999,26.5077,26.4841,26.5077,11315.0799
2016-03-02 11:45:00,33.69,33.7,33.66,33.69,14992.507542742203,26.4999,26.5077,26.4763,26.4999,14992.5075
2016-03-02 11:50:00,33.68,33.69,33.66,33.67,20320.829142921,26.492,26.4999,26.4763,26.4841,20320.8291
2016-03-02 11:55:00,33.67,33.68,33.63,33.64,36033.66856632026,26.4841,26.492,26.4527,26.4605,36033.6686
2016-03-02 12:00:00,33.63,33.63,33.58,33.58,14833.500949826795,26.4527,26.4527,26.4133,26.4133,14833.5009
2016-03-02 12:05:00,33.58,33.59,33.57,33.58,17768.18638954073,26.4133,26.4212,26.4055,26.4133,17768.1864
2016-03-02 12:10:00,33.58,33.59,33.58,33.58,12727.997541624762,26.4133,26.4212,26.4133,26.4133,12727.9975
2016-03-02 12:15:00,33.59,33.6,33.58,33.58,44649.90501732037,26.4212,26.4291,26.4133,26.4133,44649.905
2016-03-02 12:20:00,33.58,33.59,33.58,33.58,17932.52877416471,26.4133,26.4212,26.4133,26.4133,17932.5288
2016-03-02 12:25:00,33.58,33.59,33.58,33.58,10351.435914627333,26.4133,26.4212,26.4133,26.4133,10351.4359
2016-03-02 12:30:00,33.58,33.58,33.58,33.58,10027.019778746228,26.4133,26.4133,26.4133,26.4133,10027.0198
2016-03-02 12:35:00,33.58,33.59,33.58,33.59,24494.485417365067,26.4133,26.4212,26.4133,26.4212,24494.4854
2016-03-02 12:40:00,33.6,33.61,33.59,33.59,7583.2271762208065,26.4291,26.4369,26.4212,26.4212,7583.2272
2016-03-02 12:45:00,33.58,33.6,33.56,33.56,79728.46686780646,26.4133,26.4291,26.3976,26.3976,79728.4669
2016-03-02 12:50:00,33.55,33.57,33.54,33.55,12635.15476589563,26.3897,26.4055,26.3819,26.3897,12635.1548
2016-03-02 12:55:00,33.54,33.54,33.53,33.54,4482.065035199464,26.3819,26.3819,26.374,26.3819,4482.065
2016-03-02 13:00:00,33.53,33.54,33.48,33.49,12142.127612023687,26.374,26.3819,26.3347,26.3425,12142.1276
2016-03-02 13:05:00,33.48,33.5,33.48,33.49,8398.536149290423,26.3347,26.3504,26.3347,26.3425,8398.5361
2016-03-02 13:10:00,33.48,33.5,33.47,33.5,8431.618057883563,26.3347,26.3504,26.3268,26.3504,8431.6181
2016-03-02 13:15:00,33.5,33.51,33.5,33.5,37616.26438708235,26.3504,26.3583,26.3504,26.3504,37616.2644
2016-03-02 13:20:00,33.51,33.51,33.49,33.51,12160.26930383283,26.3583,26.3583,26.3425,26.3583,12160.2693
2016-03-02 13:25:00,33.53,33.54,33.51,33.53,7949.262487428763,26.374,26.3819,26.3583,26.374,7949.2625
2016-03-02 13:30:00,33.53,33.53,33.51,33.52,11177.416471114091,26.374,26.374,26.3583,26.3661,11177.4165
2016-03-02 13:35:00,33.51,33.53,33.51,33.52,11951.106268856856,26.3583,26.374,26.3583,26.3661,11951.1063
2016-03-02 13:40:00,33.52,33.53,33.51,33.52,7916.180578835624,26.3661,26.374,26.3583,26.3661,7916.1806
2016-03-02 13:45:00,33.52,33.56,33.51,33.54,8639.713934517824,26.3661,26.3976,26.3583,26.3819,8639.7139
2016-03-02 13:50:00,33.54,33.55,33.52,33.52,59052.27399709464,26.3819,26.3897,26.3661,26.3661,59052.274
2016-03-02 13:55:00,33.52,33.54,33.48,33.48,32471.4940216784,26.3661,26.3819,26.3347,26.3347,32471.494
2016-03-02 14:00:00,33.47,33.49,33.46,33.49,8595.960442507543,26.3268,26.3425,26.3189,26.3425,8595.9604
2016-03-02 14:05:00,33.5,33.52,33.46,33.47,17340.255894513353,26.3504,26.3661,26.3189,26.3268,17340.2559
2016-03-02 14:10:00,33.47,33.5,33.46,33.5,72011.84489887138,26.3268,26.3504,26.3189,26.3504,72011.8449
2016-03-02 14:15:00,33.49,33.53,33.49,33.51,23369.700525198343,26.3425,26.374,26.3425,26.3583,23369.7005
2016-03-02 14:20:00,33.52,33.53,33.51,33.52,9178.628897083472,26.3661,26.374,26.3583,26.3661,9178.6289
2016-03-02 14:25:00,33.52,33.55,33.51,33.53,18922.85171527545,26.3661,26.3897,26.3583,26.374,18922.8517
2016-03-02 14:30:00,33.52,33.57,33.52,33.56,31524.92457257794,26.3661,26.4055,26.3661,26.3976,31524.9246
2016-03-02 14:35:00,33.57,33.6,33.56,33.6,42065.24751368868,26.4055,26.4291,26.3976,26.4291,42065.2475
2016-03-02 14:40:00,33.6,33.65,33.6,33.64,21371.98010950944,26.4291,26.4684,26.4291,26.4605,21371.9801
2016-03-02 14:45:00,33.63,33.63,33.58,33.6,10982.1264945804,26.4527,26.4527,26.4133,26.4291,10982.1265
2016-03-02 14:50:00,33.6,33.61,33.58,33.58,8758.168510448095,26.4291,26.4369,26.4133,26.4133,8758.1685
2016-03-02 14:55:00,33.58,33.6,33.58,33.58,10687.590792267292,26.4133,26.4291,26.4133,26.4133,10687.5908
2016-03-02 15:00:00,33.59,33.59,33.57,33.58,8340.90959883786,26.4212,26.4212,26.4055,26.4133,8340.9096
2016-03-02 15:05:00,33.58,33.58,33.54,33.55,43449.35188289194,26.4133,26.4133,26.3819,26.3897,43449.3519
2016-03-02 15:10:00,33.55,33.58,33.55,33.58,14826.030841434796,26.3897,26.4133,26.3897,26.4133,14826.0308
2016-03-02 15:15:00,33.57,33.58,33.53,33.53,16571.90188847916,26.4055,26.4133,26.374,26.374,16571.9019
2016-03-02 15:20:00,33.54,33.54,33.5,33.51,71788.80880545313,26.3819,26.3819,26.3504,26.3583,71788.8088
2016-03-02 15:25:00,33.51,33.54,33.49,33.51,52742.16672253883,26.3583,26.3819,26.3425,26.3583,52742.1667
2016-03-02 15:30:00,33.5,33.51,33.48,33.51,63475.64532349983,26.3504,26.3583,26.3347,26.3583,63475.6453
2016-03-02 15:35:00,33.5,33.51,33.48,33.48,40680.0759861437,26.3504,26.3583,26.3347,26.3347,40680.076
2016-03-02 15:40:00,33.48,33.49,33.46,33.48,114260.64364733487,26.3347,26.3425,26.3189,26.3347,114260.6436
2016-03-02 15:45:00,33.48,33.52,33.47,33.52,139421.0358699296,26.3347,26.3661,26.3268,26.3661,139421.0359
2016-03-02 15:50:00,33.52,33.53,33.49,33.52,98192.44049614482,26.3661,26.374,26.3425,26.3661,98192.4405
2016-03-02 15:55:00,33.52,33.61,33.51,33.59,243360.12403620515,26.3661,26.4369,26.3583,26.4212,243360.124
2016-03-03 09:30:00,33.47,33.7,33.47,33.7,27741.84825120125,26.3268,26.5077,26.3268,26.5077,27741.8483
2016-03-03 09:35:00,33.7,33.8,33.68,33.78,38425.17041010169,26.5077,26.5864,26.492,26.5706,38425.1704
2016-03-03 09:40:00,33.78,33.88,33.78,33.88,42200.77662308638,26.5706,26.6493,26.5706,26.6493,42200.7766
2016-03-03 09:45:00,33.88,33.88,33.79,33.79,21088.115990613474,26.6493,26.6493,26.5785,26.5785,21088.116
2016-03-03 09:50:00,33.79,33.86,33.78,33.86,25072.88523857414,26.5785,26.6336,26.5706,26.6336,25072.8852
2016-03-03 09:55:00,33.86,33.88,33.8,33.82,56015.14135657616,26.6336,26.6493,26.5864,26.6021,56015.1414
2016-03-03 10:00:00,33.82,33.85,33.73,33.85,48150.18437814281,26.6021,26.6257,26.5313,26.6257,48150.1844
2016-03-03 10:05:00,33.85,33.86,33.75,33.75,44200.63135545871,26.6257,26.6336,26.547,26.547,44200.6314
2016-03-03 10:10:00,33.75,33.79,33.7,33.7,54898.89373114314,26.547,26.5785,26.5077,26.5077,54898.8937
2016-03-03 10:15:00,33.71,33.73,33.63,33.64,12234.97038775282,26.5156,26.5313,26.4527,26.4605,12234.9704
2016-03-03 10:20:00,33.64,33.66,33.61,33.62,13016.130293887583,26.4605,26.4763,26.4369,26.4448,13016.1303
2016-03-03 10:25:00,33.62,33.73,33.61,33.71,13747.133757961785,26.4448,26.5313,26.4369,26.5156,13747.1338
2016-03-03 10:30:00,33.71,33.73,33.69,33.71,28303.173538942898,26.5156,26.5313,26.4999,26.5156,28303.1735
2016-03-03 10:35:00,33.7,33.73,33.69,33.71,46929.35523522181,26.5077,26.5313,26.4999,26.5156,46929.3552
2016-03-03 10:40:00,33.7,33.73,33.69,33.69,104880.32182366744,26.5077,26.5313,26.4999,26.4999,104880.3218
2016-03-03 10:45:00,33.69,33.72,33.69,33.7,12671.438149513911,26.4999,26.5235,26.4999,26.5077,12671.4381
2016-03-03 10:50:00,33.71,33.73,33.68,33.71,45431.06492345513,26.5156,26.5313,26.492,26.5156,45431.0649
2016-03-03 10:55:00,33.71,33.71,33.69,33.69,57046.01631467203,26.5156,26.5156,26.4999,26.4999,57046.0163
2016-03-03 11:00:00,33.7,33.77,33.7,33.75,15656.280031288412,26.5077,26.5628,26.5077,26.547,15656.28
2016-03-03 11:05:00,33.75,33.82,33.75,33.81,11844.39043468544,26.547,26.6021,26.547,26.5942,11844.3904
2016-03-03 11:10:00,33.81,33.81,33.77,33.77,3731.85272097441,26.5942,26.5942,26.5628,26.5628,3731.8527
2016-03-03 11:15:00,33.77,33.78,33.75,33.76,7333.512124259693,26.5628,26.5706,26.547,26.5549,7333.5121
2016-03-03 11:20:00,33.75,33.77,33.7,33.71,7961.001229187618,26.547,26.5628,26.5077,26.5156,7961.0012
2016-03-03 11:25:00,33.7,33.72,33.65,33.68,33227.042127612025,26.5077,26.5235,26.4684,26.492,33227.0421
2016-03-03 11:30:00,33.68,33.72,33.67,33.69,86065.25310090513,26.492,26.5235,26.4841,26.4999,86065.2531
2016-03-03 11:35:00,33.7,33.7,33.64,33.68,81117.90702871828,26.5077,26.5077,26.4605,26.492,81117.907
2016-03-03 11:40:00,33.67,33.68,33.63,33.63,24921.34875405073,26.4841,26.492,26.4527,26.4527,24921.3488
2016-03-03 11:45:00,33.62,33.64,33.6,33.62,7054.983797072298,26.4448,26.4605,26.4291,26.4448,7054.9838
2016-03-03 11:50:00,33.62,33.64,33.58,33.58,10034.489887138228,26.4448,26.4605,26.4133,26.4133,10034.4899
2016-03-03 11:55:00,33.57,33.57,33.53,33.54,24240.501732037097,26.4055,26.4055,26.374,26.3819,24240.5017
2016-03-03 12:00:00,33.55,33.57,33.55,33.55,9442.21700748687,26.3897,26.4055,26.3897,26.3897,9442.217
2016-03-03 12:05:00,33.55,33.59,33.54,33.57,127322.6617499162,26.3897,26.4212,26.3819,26.4055,127322.6617
2016-03-03 12:10:00,33.57,33.58,33.46,33.46,47181.204603866354,26.4055,26.4133,26.3189,26.3189,47181.2046
2016-03-03 12:15:00,33.45,33.47,33.44,33.45,12837.91485082132,26.3111,26.3268,26.3032,26.3111,12837.9149
2016-03-03 12:20:00,33.46,33.52,33.43,33.52,32633.70208961895,26.3189,26.3661,26.2953,26.3661,32633.7021
2016-03-03 12:25:00,33.52,33.52,33.49,33.51,80588.59649122806,26.3661,26.3661,26.3425,26.3583,80588.5965
2016-03-03 12:30:00,33.53,33.62,33.52,33.6,66669.65024025031,26.374,26.4448,26.3661,26.4291,66669.6502
2016-03-03 12:35:00,33.6,33.64,33.59,33.64,18518.398703765783,26.4291,26.4605,26.4212,26.4605,18518.3987
2016-03-03 12:40:00,33.63,33.64,33.6,33.62,6827.679070287183,26.4527,26.4605,26.4291,26.4448,6827.6791
2016-03-03 12:45:00,33.62,33.65,33.61,33.61,68575.5950385518,26.4448,26.4684,26.4369,26.4369,68575.595
2016-03-03 12:50:00,33.61,33.61,33.59,33.6,10285.272097441057,26.4369,26.4369,26.4212,26.4291,10285.2721
2016-03-03 12:55:00,33.6,33.64,33.6,33.64,7838.27801989049,26.4291,26.4605,26.4291,26.4605,7838.278
2016-03-03 13:00:00,33.64,33.69,33.64,33.69,7620.577718180803,26.4605,26.4999,26.4605,26.4999,7620.5777
2016-03-03 13:05:00,33.68,33.71,33.67,33.71,6641.993518828919,26.492,26.5156,26.4841,26.5156,6641.9935
2016-03-03 13:10:00,33.7,33.71,33.67,33.67,3768.136104592692,26.5077,26.5156,26.4841,26.4841,3768.1361
2016-03-03 13:15:00,33.66,33.67,33.66,33.67,7005.894513353447,26.4763,26.4841,26.4763,26.4841,7005.8945
2016-03-03 13:20:00,33.67,33.67,33.63,33.64,19323.036093418257,26.4841,26.4841,26.4527,26.4605,19323.0361
2016-03-03 13:25:00,33.64,33.65,33.63,33.65,4007.1795731366633,26.4605,26.4684,26.4527,26.4684,4007.1796
2016-03-03 13:30:00,33.65,33.68,33.65,33.67,3790.546429768689,26.4684,26.492,26.4684,26.4841,3790.5464
2016-03-03 13:35:00,33.68,33.69,33.67,33.69,4196.06659962007,26.492,26.4999,26.4841,26.4999,4196.0666
2016-03-03 13:40:00,33.69,33.71,33.67,33.71,6874.634037322606,26.4999,26.5156,26.4841,26.5156,6874.634
2016-03-03 13:45:00,33.72,33.73,33.71,33.71,5142.636048720528,26.5235,26.5313,26.5156,26.5156,5142.636
2016-03-03 13:50:00,33.71,33.73,33.67,33.68,6919.4546876746,26.5156,26.5313,26.4841,26.492,6919.4547
2016-03-03 13:55:00,33.69,33.7,33.67,33.7,3176.9303832830483,26.4999,26.5077,26.4841,26.5077,3176.9304
2016-03-03 14:00:00,33.7,33.72,33.68,33.71,8746.429768689239,26.5077,26.5235,26.492,26.5156,8746.4298
2016-03-03 14:05:00,33.7,33.71,33.67,33.69,20406.201810258128,26.5077,26.5156,26.4841,26.4999,20406.2018
2016-03-03 14:10:00,33.69,33.73,33.69,33.73,3270.840317353894,26.4999,26.5313,26.4999,26.5313,3270.8403
2016-03-03 14:15:00,33.72,33.72,33.7,33.71,4074.410548664655,26.5235,26.5235,26.5077,26.5156,4074.4105
2016-03-03 14:20:00,33.72,33.72,33.71,33.71,3454.391552128729,26.5235,26.5235,26.5156,26.5156,3454.3916
2016-03-03 14:25:00,33.72,33.76,33.71,33.72,16636.99854732372,26.5235,26.5549,26.5156,26.5235,16636.9985
2016-03-03 14:30:00,33.72,33.76,33.71,33.73,16165.314560286066,26.5235,26.5549,26.5156,26.5313,16165.3146
2016-03-03 14:35:00,33.73,33.73,33.72,33.73,13013.995977204157,26.5313,26.5313,26.5235,26.5313,13013.996
2016-03-03 14:40:00,33.73,33.73,33.73,33.73,22181.95329087049,26.5313,26.5313,26.5313,26.5313,22181.9533
2016-03-03 14:45:00,33.73,33.74,33.73,33.73,61274.09766454352,26.5313,26.5392,26.5313,26.5313,61274.0977
2016-03-03 14:50:00,33.73,33.78,33.73,33.77,22896.94937981897,26.5313,26.5706,26.5313,26.5628,22896.9494
2016-03-03 14:55:00,33.76,33.76,33.74,33.75,5634.596044250754,26.5549,26.5549,26.5392,26.547,5634.596
2016-03-03 15:00:00,33.75,33.77,33.74,33.75,15026.656609677058,26.547,26.5628,26.5392,26.547,15026.6566
2016-03-03 15:05:00,33.76,33.76,33.73,33.75,14176.131411330874,26.5549,26.5549,26.5313,26.547,14176.1314
2016-03-03 15:10:00,33.75,33.78,33.74,33.78,18693.412671806906,26.547,26.5706,26.5392,26.5706,18693.4127
2016-03-03 15:15:00,33.77,33.78,33.75,33.75,68957.63772488546,26.5628,26.5706,26.547,26.547,68957.6377
2016-03-03 15:20:00,33.75,33.78,33.74,33.78,29847.351659403284,26.547,26.5706,26.5392,26.5706,29847.3517
2016-03-03 15:25:00,33.77,33.79,33.76,33.79,18516.26438708236,26.5628,26.5785,26.5549,26.5785,18516.2644
2016-03-03 15:30:00,33.79,33.82,33.78,33.8,34850.189965359255,26.5785,26.6021,26.5706,26.5864,34850.19
2016-03-03 15:35:00,33.81,33.81,33.77,33.79,15319.057995306735,26.5942,26.5942,26.5628,26.5785,15319.058
2016-03-03 15:40:00,33.8,33.81,33.76,33.76,19457.498044474243,26.5864,26.5942,26.5549,26.5549,19457.498
2016-03-03 15:45:00,33.77,33.83,33.77,33.83,33614.42060565426,26.5628,26.61,26.5628,26.61,33614.4206
2016-03-03 15:50:00,33.83,33.83,33.81,33.82,31522.79025589452,26.61,26.61,26.5942,26.6021,31522.7903
2016-03-03 15:55:00,33.83,33.86,33.82,33.86,111799.77651134205,26.61,26.6336,26.6021,26.6336,111799.7765
2016-03-04 09:30:00,33.85,33.96,33.81,33.84,15305.184936864454,26.6257,26.7122,26.5942,26.6178,15305.1849
2016-03-04 09:35:00,33.83,33.85,33.76,33.82,10782.567884679853,26.61,26.6257,26.5549,26.6021,10782.5679
2016-03-04 09:40:00,33.81,33.81,33.65,33.71,31660.45368197564,26.5942,26.5942,26.4684,26.5156,31660.4537
2016-03-04 09:45:00,33.71,33.76,33.7,33.73,36585.38942898648,26.5156,26.5549,26.5077,26.5313,36585.3894
2016-03-04 09:50:00,33.73,33.8,33.73,33.73,24514.76142585764,26.5313,26.5864,26.5313,26.5313,24514.7614
2016-03-04 09:55:00,33.73,33.8,33.73,33.8,13404.575930271538,26.5313,26.5864,26.5313,26.5864,13404.5759
2016-03-04 10:00:00,33.8,33.9,33.8,33.88,44464.21946586211,26.5864,26.665,26.5864,26.6493,44464.2195
2016-03-04 10:05:00,33.88,33.94,33.88,33.89,16934.735724661972,26.6493,26.6965,26.6493,26.6572,16934.7357
2016-03-04 10:10:00,33.9,33.96,33.89,33.96,12856.056542630462,26.665,26.7122,26.6572,26.7122,12856.0565
2016-03-04 10:15:00,33.96,33.97,33.94,33.94,93297.38518270195,26.7122,26.7201,26.6965,26.6965,93297.3852
2016-03-04 10:20:00,33.94,33.99,33.92,33.96,13126.047603084144,26.6965,26.7358,26.6808,26.7122,13126.0476
2016-03-04 10:25:00,33.96,33.97,33.89,33.9,44244.38484746899,26.7122,26.7201,26.6572,26.665,44244.3848
2016-03-04 10:30:00,33.91,33.92,33.86,33.89,37650.41345401721,26.6729,26.6808,26.6336,26.6572,37650.4135
2016-03-04 10:35:00,33.89,33.93,33.88,33.92,85357.72712034865,26.6572,26.6886,26.6493,26.6808,85357.7271
2016-03-04 10:40:00,33.92,34.02,33.92,34.01,77377.51704101017,26.6808,26.7594,26.6808,26.7516,77377.517
2016-03-04 10:45:00,34.01,34.02,33.99,34.02,34932.36115767125,26.7516,26.7594,26.7358,26.7594,34932.3612
2016-03-04 10:50:00,34.01,34.02,33.99,34.0,27214.672030394457,26.7516,26.7594,26.7358,26.7437,27214.672
2016-03-04 10:55:00,33.99,34.01,33.97,33.99,15017.05218460163,26.7358,26.7516,26.7201,26.7358,15017.0522
2016-03-04 11:00:00,33.99,34.02,33.99,34.0,17395.74812828249,26.7358,26.7594,26.7358,26.7437,17395.7481
2016-03-04 11:05:00,34.02,34.02,34.0,34.01,15580.511789026708,26.7594,26.7594,26.7437,26.7516,15580.5118
2016-03-04 11:10:00,34.02,34.02,34.0,34.02,22958.844563638395,26.7594,26.7594,26.7437,26.7594,22958.8446
2016-03-04 11:15:00,34.02,34.09,34.02,34.07,32434.143479718405,26.7594,26.8145,26.7594,26.7988,32434.1435
2016-03-04 11:20:00,34.07,34.08,34.02,34.03,26387.624315565983,26.7988,26.8066,26.7594,26.7673,26387.6243
2016-03-04 11:25:00,34.03,34.04,34.02,34.02,13692.70868253436,26.7673,26.7752,26.7594,26.7594,13692.7087
2016-03-04 11:30:00,34.02,34.06,34.02,34.03,10542.457257794167,26.7594,26.7909,26.7594,26.7673,10542.4573
2016-03-04 11:35:00,34.03,34.05,34.01,34.02,10898.888143926695,26.7673,26.783,26.7516,26.7594,10898.8881
2016-03-04 11:40:00,34.02,34.02,33.99,33.99,9284.277572913174,26.7594,26.7594,26.7358,26.7358,9284.2776
2016-03-04 11:45:00,34.0,34.02,33.99,34.02,36220.42127612024,26.7437,26.7594,26.7358,26.7594,36220.4213
2016-03-04 11:50:00,34.02,34.02,34.01,34.01,19628.24337914851,26.7594,26.7594,26.7516,26.7516,19628.2434
2016-03-04 11:55:00,34.01,34.01,33.97,33.99,30921.98010950944,26.7516,26.7516,26.7201,26.7358,30921.9801
2016-03-04 12:00:00,34.0,34.02,33.98,34.02,18675.270979997764,26.7437,26.7594,26.728,26.7594,18675.271
2016-03-04 12:05:00,34.02,34.02,33.97,33.98,26881.71862777964,26.7594,26.7594,26.7201,26.728,26881.7186
2016-03-04 12:10:00,33.98,34.0,33.98,34.0,13730.059224494356,26.728,26.7437,26.728,26.7437,13730.0592
2016-03-04 12:15:00,33.99,34.01,33.95,33.99,28511.26941557716,26.7358,26.7516,26.7044,26.7358,28511.2694
2016-03-04 12:20:00,33.98,34.0,33.96,33.96,28172.98022125377,26.728,26.7437,26.7122,26.7122,28172.9802
2016-03-04 12:25:00,33.96,33.99,33.95,33.99,21602.4863113197,26.7122,26.7358,26.7044,26.7358,21602.4863
2016-03-04 12:30:00,33.99,34.02,33.98,34.01,23163.73896524752,26.7358,26.7594,26.728,26.7516,23163.739
2016-03-04 12:35:00,34.01,34.02,33.99,33.99,11042.954520058109,26.7516,26.7594,26.7358,26.7358,11042.9545
2016-03-04 12:40:00,33.99,34.01,33.97,33.99,19710.414571460497,26.7358,26.7516,26.7201,26.7358,19710.4146
2016-03-04 12:45:00,33.99,34.0,33.98,33.99,14350.078221030282,26.7358,26.7437,26.728,26.7358,14350.0782
2016-03-04 12:50:00,34.0,34.02,33.98,34.0,15137.64107721533,26.7437,26.7594,26.728,26.7437,15137.6411
2016-03-04 12:55:00,33.99,34.02,33.98,33.99,16412.89529556375,26.7358,26.7594,26.728,26.7358,16412.8953
2016-03-04 13:00:00,33.98,34.0,33.98,33.98,14321.264945804,26.728,26.7437,26.728,26.728,14321.2649
2016-03-04 13:05:00,33.98,34.0,33.98,33.99,21847.932729913955,26.728,26.7437,26.728,26.7358,21847.9327
2016-03-04 13:10:00,33.99,34.0,33.98,33.99,16122.6282266175,26.7358,26.7437,26.728,26.7358,16122.6282
2016-03-04 13:15:00,33.98,34.0,33.97,33.98,16905.92244943569,26.728,26.7437,26.7201,26.728,16905.9224
2016-03-04 13:20:00,33.98,34.01,33.98,34.01,15602.922114202704,26.728,26.7516,26.728,26.7516,15602.9221
2016-03-04 13:25:00,34.0,34.01,33.98,34.01,21783.903229411106,26.7437,26.7516,26.728,26.7516,21783.9032
2016-03-04 13:30:00,34.01,34.02,33.99,33.99,15092.820426863336,26.7516,26.7594,26.7358,26.7358,15092.8204
2016-03-04 13:35:00,33.99,34.02,33.99,34.0,14093.960219018883,26.7358,26.7594,26.7358,26.7437,14093.9602
2016-03-04 13:40:00,34.01,34.04,33.99,34.02,52184.042909822325,26.7516,26.7752,26.7358,26.7594,52184.0429
2016-03-04 13:45:00,34.02,34.03,34.0,34.02,15624.265281036987,26.7594,26.7673,26.7437,26.7594,15624.2653
2016-03-04 13:50:00,34.02,34.03,34.01,34.02,37015.45424069728,26.7594,26.7673,26.7516,26.7594,37015.4542
2016-03-04 13:55:00,34.02,34.03,34.0,34.03,65473.36573918873,26.7594,26.7673,26.7437,26.7673,65473.3657
2016-03-04 14:00:00,34.02,34.03,33.97,33.99,55054.69884903341,26.7594,26.7673,26.7201,26.7358,55054.6988
2016-03-04 14:05:00,33.99,34.0,33.95,33.95,69975.70678288076,26.7358,26.7437,26.7044,26.7044,69975.7068
2016-03-04 14:10:00,33.96,34.01,33.96,33.99,87951.98904905576,26.7122,26.7516,26.7122,26.7358,87951.989
2016-03-04 14:15:00,33.98,34.01,33.96,33.96,55469.82344396022,26.728,26.7516,26.7122,26.7122,55469.8234
2016-03-04 14:20:00,33.97,34.0,33.95,33.97,37523.42161135322,26.7201,26.7437,26.7044,26.7201,37523.4216
2016-03-04 14:25:00,33.96,33.98,33.94,33.96,79007.06782880769,26.7122,26.728,26.6965,26.7122,79007.0678
2016-03-04 14:30:00,33.96,33.98,33.94,33.97,31773.57246619734,26.7122,26.728,26.6965,26.7201,31773.5725
2016-03-04 14:35:00,33.97,33.98,33.94,33.94,31954.989384288747,26.7201,26.728,26.6965,26.6965,31954.9894
2016-03-04 14:40:00,33.94,33.95,33.9,33.9,44353.23499832383,26.6965,26.7044,26.665,26.665,44353.235
2016-03-04 14:45:00,33.9,33.91,33.87,33.88,21206.57056654375,26.665,26.6729,26.6414,26.6493,21206.5706
2016-03-04 14:50:00,33.89,33.92,33.88,33.92,54474.16471114091,26.6572,26.6808,26.6493,26.6808,54474.1647
2016-03-04 14:55:00,33.92,33.94,33.91,33.92,18487.45111185608,26.6808,26.6965,26.6729,26.6808,18487.4511
2016-03-04 15:00:00,33.92,33.95,33.92,33.92,50446.70912951168,26.6808,26.7044,26.6808,26.6808,50446.7091
2016-03-04 15:05:00,33.92,33.95,33.92,33.95,13318.136104592691,26.6808,26.7044,26.6808,26.7044,13318.1361
2016-03-04 15:10:00,33.95,33.96,33.91,33.94,43438.6802994748,26.7044,26.7122,26.6729,26.6965,43438.6803
2016-03-04 15:15:00,33.93,33.97,33.93,33.96,9205.307855626326,26.6886,26.7201,26.6886,26.7122,9205.3079
2016-03-04 15:20:00,33.96,33.99,33.96,33.97,33368.974187060005,26.7122,26.7358,26.7122,26.7201,33368.9742
2016-03-04 15:25:00,33.97,34.0,33.97,33.98,38645.0050284948,26.7201,26.7437,26.7201,26.728,38645.005
2016-03-04 15:30:00,33.98,34.01,33.97,33.99,56431.33310984467,26.728,26.7516,26.7201,26.7358,56431.3331
2016-03-04 15:35:00,33.99,34.0,33.96,33.99,44161.14649681529,26.7358,26.7437,26.7122,26.7358,44161.1465
2016-03-04 15:40:00,33.98,34.02,33.96,33.98,91308.20203374678,26.728,26.7594,26.7122,26.728,91308.202
2016-03-04 15:45:00,33.99,33.99,33.95,33.97,73475.98614370321,26.7358,26.7358,26.7044,26.7201,73475.9861
2016-03-04 15:50:00,33.97,33.97,33.94,33.95,80867.12481841547,26.7201,26.7201,26.6965,26.7044,80867.1248
2016-03-04 15:55:00,33.96,34.02,33.95,34.02,336962.7165046374,26.7122,26.7594,26.7044,26.7594,336962.7165
2016-03-07 09:30:00,33.89,34.02,33.68,33.93,22958.844563638395,26.6572,26.7594,26.492,26.6886,22958.8446
2016-03-07 09:35:00,34.01,34.05,33.99,34.01,11421.795731366632,26.7516,26.783,26.7358,26.7516,11421.7957
2016-03-07 09:40:00,34.01,34.02,33.98,33.99,16346.731478377473,26.7516,26.7594,26.728,26.7358,16346.7315
2016-03-07 09:45:00,33.99,34.02,33.97,33.99,13491.015755950386,26.7358,26.7594,26.7201,26.7358,13491.0158
2016-03-07 09:50:00,33.99,34.02,33.93,33.95,50449.91060453682,26.7358,26.7594,26.6886,26.7044,50449.9106
2016-03-07 09:55:00,33.93,33.96,33.92,33.95,83132.70197787462,26.6886,26.7122,26.6808,26.7044,83132.702
2016-03-07 10:00:00,33.94,33.95,33.89,33.93,68061.22471784557,26.6965,26.7044,26.6572,26.6886,68061.2247
2016-03-07 10:05:00,33.94,33.98,33.94,33.98,114561.58229969828,26.6965,26.728,26.6965,26.728,114561.5823
2016-03-07 10:10:00,33.99,34.02,33.92,33.97,66336.69683763549,26.7358,26.7594,26.6808,26.7201,66336.6968
2016-03-07 10:15:00,33.97,34.03,33.95,34.03,5049.793272991396,26.7201,26.7673,26.7044,26.7673,5049.7933
2016-03-07 10:20:00,34.04,34.04,33.98,34.01,9276.807464521176,26.7752,26.7752,26.728,26.7516,9276.8075
2016-03-07 10:25:00,34.01,34.02,33.98,34.02,9463.560174321154,26.7516,26.7594,26.728,26.7594,9463.5602
2016-03-07 10:30:00,34.02,34.06,34.02,34.04,3570.711811375573,26.7594,26.7909,26.7594,26.7752,3570.7118
2016-03-07 10:35:00,34.06,34.12,34.06,34.12,4268.633366856632,26.7909,26.8381,26.7909,26.8381,4268.6334
2016-03-07 10:40:00,34.12,34.12,34.08,34.08,4662.414794949156,26.8381,26.8381,26.8066,26.8066,4662.4148
2016-03-07 10:45:00,34.09,34.1,34.05,34.05,4271.834841881774,26.8145,26.8224,26.783,26.783,4271.8348
2016-03-07 10:50:00,34.03,34.07,34.03,34.05,10245.787238797631,26.7673,26.7988,26.7673,26.783,10245.7872
2016-03-07 10:55:00,34.06,34.06,34.02,34.02,10244.720080455916,26.7909,26.7909,26.7594,26.7594,10244.7201
2016-03-07 11:00:00,34.02,34.02,34.0,34.0,4908.928371885127,26.7594,26.7594,26.7437,26.7437,4908.9284
2016-03-07 11:05:00,33.99,34.01,33.98,34.0,8334.506648787574,26.7358,26.7516,26.728,26.7437,8334.5066
2016-03-07 11:10:00,34.01,34.02,34.01,34.02,2588.9261369985475,26.7516,26.7594,26.7516,26.7594,2588.9261
2016-03-07 11:15:00,34.02,34.02,33.98,33.99,10494.43513241703,26.7594,26.7594,26.728,26.7358,10494.4351
2016-03-07 11:20:00,33.99,34.04,33.99,34.02,13410.978880321823,26.7358,26.7752,26.7358,26.7594,13410.9789
2016-03-07 11:25:00,34.02,34.03,34.02,34.02,5463.850709576489,26.7594,26.7673,26.7594,26.7594,5463.8507
2016-03-07 11:30:00,34.02,34.03,34.0,34.02,9337.635489998882,26.7594,26.7673,26.7437,26.7594,9337.6355
2016-03-07 11:35:00,34.02,34.08,34.02,34.06,2582.5231869482623,26.7594,26.8066,26.7594,26.7909,2582.5232
2016-03-07 11:40:00,34.06,34.12,34.06,34.08,4679.489328416583,26.7909,26.8381,26.7909,26.8066,4679.4893
2016-03-07 11:45:00,34.08,34.1,34.06,34.06,6188.451223600402,26.8066,26.8224,26.7909,26.7909,6188.4512
2016-03-07 11:50:00,34.05,34.07,34.04,34.05,5871.505196111297,26.783,26.7988,26.7752,26.783,5871.5052
2016-03-07 11:55:00,34.05,34.06,34.02,34.02,9067.6444295452,26.783,26.7909,26.7594,26.7594,9067.6444
2016-03-07 12:00:00,34.02,34.03,34.01,34.02,11193.423846239804,26.7594,26.7673,26.7516,26.7594,11193.4238
2016-03-07 12:05:00,34.02,34.03,34.01,34.03,14415.174879874849,26.7594,26.7673,26.7516,26.7673,14415.1749
2016-03-07 12:10:00,34.02,34.03,33.98,34.02,23707.98971952173,26.7594,26.7673,26.728,26.7594,23707.9897
2016-03-07 12:15:00,34.02,34.03,34.0,34.02,6760.448094759191,26.7594,26.7673,26.7437,26.7594,6760.4481
2016-03-07 12:20:00,34.03,34.05,34.03,34.05,11841.188959660298,26.7673,26.783,26.7673,26.783,11841.189
2016-03-07 12:25:00,34.05,34.05,34.01,34.02,27404.626215219578,26.783,26.783,26.7516,26.7594,27404.6262
2016-03-07 12:30:00,34.02,34.02,34.01,34.02,14581.651581182254,26.7594,26.7594,26.7516,26.7594,14581.6516
2016-03-07 12:35:00,34.02,34.02,34.0,34.01,6296.234216113532,26.7594,26.7594,26.7437,26.7516,6296.2342
2016-03-07 12:40:00,34.01,34.02,34.0,34.02,15045.865459827914,26.7516,26.7594,26.7437,26.7594,15045.8655
2016-03-07 12:45:00,34.02,34.02,33.98,33.99,44939.104927924905,26.7594,26.7594,26.728,26.7358,44939.1049
2016-03-07 12:50:00,33.99,34.02,33.99,34.02,6508.598726114649,26.7358,26.7594,26.7358,26.7594,6508.5987
2016-03-07 12:55:00,34.02,34.02,34.02,34.02,9591.619175326852,26.7594,26.7594,26.7594,26.7594,9591.6192
2016-03-07 13:00:00,34.02,34.02,34.01,34.02,15193.133310984467,26.7594,26.7594,26.7516,26.7594,15193.1333
2016-03-07 13:05:00,34.02,34.02,34.01,34.02,7948.195329087049,26.7594,26.7594,26.7516,26.7594,7948.1953
2016-03-07 13:10:00,34.02,34.05,34.02,34.05,120266.61079450218,26.7594,26.783,26.7594,26.783,120266.6108
2016-03-07 13:15:00,34.05,34.06,34.02,34.02,224514.1077215332,26.783,26.7909,26.7594,26.7594,224514.1077
2016-03-07 13:20:00,34.03,34.03,33.98,34.0,10250.055872164488,26.7673,26.7673,26.728,26.7437,10250.0559
2016-03-07 13:25:00,34.01,34.02,34.01,34.01,7797.726002905352,26.7516,26.7594,26.7516,26.7516,7797.726
2016-03-07 13:30:00,34.02,34.02,33.96,33.97,6002.765672142139,26.7594,26.7594,26.7122,26.7201,6002.7657
2016-03-07 13:35:00,33.97,33.98,33.94,33.95,12268.05229634596,26.7201,26.728,26.6965,26.7044,12268.0523
2016-03-07 13:40:00,33.96,33.98,33.94,33.97,21135.0709576489,26.7122,26.728,26.6965,26.7201,21135.071
2016-03-07 13:45:00,33.97,33.98,33.96,33.98,54321.56106827578,26.7201,26.728,26.7122,26.728,54321.5611
2016-03-07 13:50:00,33.98,33.99,33.97,33.99,15835.56263269639,26.728,26.7358,26.7201,26.7358,15835.5626
2016-03-07 13:55:00,33.99,34.02,33.98,34.0,9789.04346854397,26.7358,26.7594,26.728,26.7437,9789.0435
2016-03-07 14:00:00,33.99,34.01,33.96,33.96,18163.03497597497,26.7358,26.7516,26.7122,26.7122,18163.035
2016-03-07 14:05:00,33.96,34.0,33.95,33.99,12529.506090065928,26.7122,26.7437,26.7044,26.7358,12529.5061
2016-03-07 14:10:00,33.98,33.99,33.97,33.99,4370.0134093194765,26.728,26.7358,26.7201,26.7358,4370.0134
2016-03-07 14:15:00,33.99,33.99,33.94,33.94,12841.116325846462,26.7358,26.7358,26.6965,26.6965,12841.1163
2016-03-07 14:20:00,33.95,33.97,33.92,33.93,14069.41557715946,26.7044,26.7201,26.6808,26.6886,14069.4156
2016-03-07 14:25:00,33.93,33.93,33.9,33.92,11150.737512571235,26.6886,26.6886,26.665,26.6808,11150.7375
2016-03-07 14:30:00,33.92,33.92,33.88,33.88,12925.421834841882,26.6808,26.6808,26.6493,26.6493,12925.4218
2016-03-07 14:35:00,33.88,33.88,33.84,33.85,20251.463850709577,26.6493,26.6493,26.6178,26.6257,20251.4639
2016-03-07 14:40:00,33.86,33.86,33.84,33.84,2990.1776734830705,26.6336,26.6336,26.6178,26.6178,2990.1777
2016-03-07 14:45:00,33.85,33.87,33.85,33.85,37478.600961001226,26.6257,26.6414,26.6257,26.6257,37478.601
2016-03-07 14:50:00,33.85,33.88,33.84,33.85,23917.152754497707,26.6257,26.6493,26.6178,26.6257,23917.1528
2016-03-07 14:55:00,33.86,33.88,33.85,33.88,4180.059224494356,26.6336,26.6493,26.6257,26.6493,4180.0592
2016-03-07 15:00:00,33.88,33.88,33.83,33.83,9854.140127388537,26.6493,26.6493,26.61,26.61,9854.1401
2016-03-07 15:05:00,33.83,33.89,33.81,33.89,13501.687339367529,26.61,26.6572,26.5942,26.6572,13501.6873
2016-03-07 15:10:00,33.88,33.93,33.88,33.93,22443.407084590457,26.6493,26.6886,26.6493,26.6886,22443.4071
2016-03-07 15:15:00,33.93,34.01,33.93,34.01,50761.52084031735,26.6886,26.7516,26.6886,26.7516,50761.5208
2016-03-07 15:20:00,34.01,34.02,33.98,34.02,30261.409095988376,26.7516,26.7594,26.728,26.7594,30261.4091
2016-03-07 15:25:00,34.02,34.04,34.02,34.02,13948.826684545758,26.7594,26.7752,26.7594,26.7594,13948.8267
2016-03-07 15:30:00,34.02,34.03,34.01,34.02,14232.690803441725,26.7594,26.7673,26.7516,26.7594,14232.6908
2016-03-07 15:35:00,34.02,34.06,34.01,34.04,21524.583752374565,26.7594,26.7909,26.7516,26.7752,21524.5838
2016-03-07 15:40:00,34.04,34.06,34.01,34.01,19364.65526874511,26.7752,26.7909,26.7516,26.7516,19364.6553
2016-03-07 15:45:00,34.01,34.02,33.98,34.0,55081.37780757627,26.7516,26.7594,26.728,26.7437,55081.3778
2016-03-07 15:50:00,34.01,34.01,33.99,34.0,49056.20181025813,26.7516,26.7516,26.7358,26.7437,49056.2018
2016-03-07 15:55:00,34.0,34.05,33.98,34.05,132097.12817074533,26.7437,26.783,26.728,26.783,132097.1282
2016-03-08 09:30:00,33.89,33.97,33.63,33.68,18301.76556039781,26.6572,26.7201,26.4527,26.492,18301.7656
2016-03-08 09:35:00,33.67,33.7,33.56,33.57,30473.773605989496,26.4841,26.5077,26.3976,26.4055,30473.7736
2016-03-08 09:40:00,33.56,33.57,33.43,33.45,52316.37054419488,26.3976,26.4055,26.2953,26.3111,52316.3705
2016-03-08 09:45:00,33.45,33.58,33.43,33.58,14442.920996759414,26.3111,26.4133,26.2953,26.4133,14442.921
2016-03-08 09:50:00,33.57,33.58,33.5,33.52,18080.86378366298,26.4055,26.4133,26.3504,26.3661,18080.8638
2016-03-08 09:55:00,33.52,33.53,33.46,33.47,9498.77639959772,26.3661,26.374,26.3189,26.3268,9498.7764
2016-03-08 10:00:00,33.48,33.55,33.43,33.54,14121.706335903453,26.3347,26.3897,26.2953,26.3819,14121.7063
2016-03-08 10:05:00,33.54,33.57,33.49,33.49,7234.266398480277,26.3819,26.4055,26.3425,26.3425,7234.2664
2016-03-08 10:10:00,33.48,33.58,33.48,33.55,25513.62163370209,26.3347,26.4133,26.3347,26.3897,25513.6216
2016-03-08 10:15:00,33.56,33.58,33.49,33.52,53864.81729802212,26.3976,26.4133,26.3425,26.3661,53864.8173
2016-03-08 10:20:00,33.51,33.55,33.5,33.5,11578.668007598611,26.3583,26.3897,26.3504,26.3504,11578.668
2016-03-08 10:25:00,33.49,33.49,33.46,33.48,7253.475248631132,26.3425,26.3425,26.3189,26.3347,7253.4752
2016-03-08 10:30:00,33.47,33.5,33.46,33.49,10701.463850709575,26.3268,26.3504,26.3189,26.3425,10701.4639
2016-03-08 10:35:00,33.5,33.53,33.49,33.52,50430.70175438596,26.3504,26.374,26.3425,26.3661,50430.7018
2016-03-08 10:40:00,33.51,33.52,33.48,33.5,21656.91138674712,26.3583,26.3661,26.3347,26.3504,21656.9114
2016-03-08 10:45:00,33.49,33.51,33.47,33.51,20645.2452788021,26.3425,26.3583,26.3268,26.3583,20645.2453
2016-03-08 10:50:00,33.5,33.56,33.5,33.54,14556.039780981117,26.3504,26.3976,26.3504,26.3819,14556.0398
2016-03-08 10:55:00,33.54,33.56,33.53,33.56,36836.17163928931,26.3819,26.3976,26.374,26.3976,36836.1716
2016-03-08 11:00:00,33.56,33.58,33.55,33.58,136261.18002011397,26.3976,26.4133,26.3897,26.4133,136261.18
2016-03-08 11:05:00,33.58,33.58,33.54,33.55,65083.85294446307,26.4133,26.4133,26.3819,26.3897,65083.8529
2016-03-08 11:10:00,33.53,33.55,33.49,33.49,11775.02514247402,26.374,26.3897,26.3425,26.3425,11775.0251
2016-03-08 11:15:00,33.48,33.5,33.44,33.44,60951.815845345845,26.3347,26.3504,26.3032,26.3032,60951.8158
2016-03-08 11:20:00,33.44,33.44,33.4,33.41,7854.285395016202,26.3032,26.3032,26.2717,26.2796,7854.2854
2016-03-08 11:25:00,33.41,33.47,33.41,33.45,19315.56598502626,26.2796,26.3268,26.2796,26.3111,19315.566
2016-03-08 11:30:00,33.44,33.48,33.44,33.47,12522.03598167393,26.3032,26.3347,26.3032,26.3268,12522.036
2016-03-08 11:35:00,33.46,33.52,33.45,33.51,48596.256564979325,26.3189,26.3661,26.3111,26.3583,48596.2566
2016-03-08 11:40:00,33.52,33.57,33.51,33.55,12512.431556598502,26.3661,26.4055,26.3583,26.3897,12512.4316
2016-03-08 11:45:00,33.56,33.57,33.5,33.5,16558.028830036874,26.3976,26.4055,26.3504,26.3504,16558.0288
2016-03-08 11:50:00,33.5,33.55,33.5,33.53,79701.7879092636,26.3504,26.3897,26.3504,26.374,79701.7879
2016-03-08 11:55:00,33.53,33.54,33.52,33.53,56291.53536708012,26.374,26.3819,26.3661,26.374,56291.5354
2016-03-08 12:00:00,33.52,33.54,33.49,33.51,65826.59515029613,26.3661,26.3819,26.3425,26.3583,65826.5952
2016-03-08 12:05:00,33.51,33.54,33.51,33.53,49811.74991619175,26.3583,26.3819,26.3583,26.374,49811.7499
2016-03-08 12:10:00,33.53,33.55,33.52,33.53,106565.3648452341,26.374,26.3897,26.3661,26.374,106565.3648
2016-03-08 12:15:00,33.52,33.6,33.52,33.6,33486.36160464856,26.3661,26.4291,26.3661,26.4291,33486.3616
2016-03-08 12:20:00,33.59,33.59,33.57,33.57,3820.4268633366855,26.4212,26.4212,26.4055,26.4055,3820.4269
2016-03-08 12:25:00,33.57,33.58,33.56,33.58,3412.7723768018773,26.4055,26.4133,26.3976,26.4133,3412.7724
2016-03-08 12:30:00,33.58,33.6,33.55,33.55,29176.10906246508,26.4133,26.4291,26.3897,26.3897,29176.1091
2016-03-08 12:35:00,33.55,33.57,33.54,33.57,82983.29981003464,26.3897,26.4055,26.3819,26.4055,82983.2998
2016-03-08 12:40:00,33.55,33.56,33.54,33.55,17300.77103586993,26.3897,26.3976,26.3819,26.3897,17300.771
2016-03-08 12:45:00,33.55,33.56,33.54,33.55,13243.4350206727,26.3897,26.3976,26.3819,26.3897,13243.435
2016-03-08 12:50:00,33.55,33.55,33.54,33.55,9497.709241256009,26.3897,26.3897,26.3819,26.3897,9497.7092
2016-03-08 12:55:00,33.55,33.58,33.55,33.58,11350.296122471784,26.3897,26.4133,26.3897,26.4133,11350.2961
2016-03-08 13:00:00,33.58,33.58,33.57,33.58,2730.85819644653,26.4133,26.4133,26.4055,26.4133,2730.8582
2016-03-08 13:05:00,33.58,33.58,33.54,33.55,7694.211643759079,26.4133,26.4133,26.3819,26.3897,7694.2116
2016-03-08 13:10:00,33.55,33.56,33.54,33.55,7591.76444295452,26.3897,26.3976,26.3819,26.3897,7591.7644
2016-03-08 13:15:00,33.55,33.58,33.54,33.57,9817.856743770251,26.3897,26.4133,26.3819,26.4055,9817.8567
2016-03-08 13:20:00,33.56,33.61,33.56,33.61,3950.6201810258126,26.3976,26.4369,26.3976,26.4369,3950.6202
2016-03-08 13:25:00,33.6,33.61,33.58,33.58,7842.546653257347,26.4291,26.4369,26.4133,26.4133,7842.5467
2016-03-08 13:30:00,33.58,33.58,33.56,33.58,5715.70007822103,26.4133,26.4133,26.3976,26.4133,5715.7001
2016-03-08 13:35:00,33.58,33.62,33.58,33.6,4297.446642082914,26.4133,26.4448,26.4133,26.4291,4297.4466
2016-03-08 13:40:00,33.59,33.6,33.59,33.6,2347.748351771148,26.4212,26.4291,26.4212,26.4291,2347.7484
2016-03-08 13:45:00,33.6,33.6,33.58,33.58,7328.176332551123,26.4291,26.4291,26.4133,26.4133,7328.1763
2016-03-08 13:50:00,33.58,33.58,33.55,33.55,4247.2902000223485,26.4133,26.4133,26.3897,26.3897,4247.2902
2016-03-08 13:55:00,33.56,33.57,33.53,33.56,12275.52240473796,26.3976,26.4055,26.374,26.3976,12275.5224
2016-03-08 14:00:00,33.55,33.57,33.54,33.57,11277.729355235222,26.3897,26.4055,26.3819,26.4055,11277.7294
2016-03-08 14:05:00,33.57,33.58,33.57,33.58,6988.8199798860205,26.4055,26.4133,26.4055,26.4133,6988.82
2016-03-08 14:10:00,33.58,33.58,33.57,33.58,6381.606883450665,26.4133,26.4133,26.4055,26.4133,6381.6069
2016-03-08 14:15:00,33.58,33.58,33.54,33.55,1836.579506090066,26.4133,26.4133,26.3819,26.3897,1836.5795
2016-03-08 14:20:00,33.54,33.56,33.54,33.55,8911.839311654934,26.3819,26.3976,26.3819,26.3897,8911.8393
2016-03-08 14:25:00,33.55,33.57,33.55,33.56,6918.387529332887,26.3897,26.4055,26.3897,26.3976,6918.3875
2016-03-08 14:30:00,33.55,33.56,33.54,33.55,4884.383730025701,26.3897,26.3976,26.3819,26.3897,4884.3837
2016-03-08 14:35:00,33.56,33.56,33.52,33.55,178727.67907028718,26.3976,26.3976,26.3661,26.3897,178727.6791
2016-03-08 14:40:00,33.55,33.58,33.54,33.57,10820.98558498156,26.3897,26.4133,26.3819,26.4055,10820.9856
2016-03-08 14:45:00,33.58,33.58,33.54,33.54,5284.568108168511,26.4133,26.4133,26.3819,26.3819,5284.5681
2016-03-08 14:50:00,33.55,33.57,33.54,33.57,14800.419041233656,26.3897,26.4055,26.3819,26.4055,14800.419
2016-03-08 14:55:00,33.57,33.57,33.54,33.54,32910.096100122915,26.4055,26.4055,26.3819,26.3819,32910.0961
2016-03-08 15:00:00,33.54,33.56,33.49,33.5,84232.94222818191,26.3819,26.3976,26.3425,26.3504,84232.9422
2016-03-08 15:05:00,33.5,33.52,33.49,33.5,34500.16202927702,26.3504,26.3661,26.3425,26.3504,34500.162
2016-03-08 15:10:00,33.52,33.52,33.5,33.52,26043.999329534025,26.3661,26.3661,26.3504,26.3661,26043.9993
2016-03-08 15:15:00,33.52,33.54,33.51,33.51,47223.89093753492,26.3661,26.3819,26.3583,26.3583,47223.8909
2016-03-08 15:20:00,33.51,33.53,33.5,33.51,120728.6903564644,26.3583,26.374,26.3504,26.3583,120728.6904
2016-03-08 15:25:00,33.51,33.52,33.47,33.47,28301.03922225947,26.3583,26.3661,26.3268,26.3268,28301.0392
2016-03-08 15:30:00,33.46,33.48,33.45,33.48,20325.097776287854,26.3189,26.3347,26.3111,26.3347,20325.0978
2016-03-08 15:35:00,33.48,33.51,33.46,33.46,126507.35277684656,26.3347,26.3583,26.3189,26.3189,126507.3528
2016-03-08 15:40:00,33.46,33.46,33.42,33.43,30098.13386970611,26.3189,26.3189,26.2875,26.2953,30098.1339
2016-03-08 15:45:00,33.43,33.48,33.42,33.48,183721.98010950943,26.2953,26.3347,26.2875,26.3347,183721.9801
2016-03-08 15:50:00,33.47,33.5,33.46,33.5,89865.40395574924,26.3268,26.3504,26.3189,26.3504,89865.404
2016-03-08 15:55:00,33.49,33.56,33.48,33.56,380136.7415353671,26.3425,26.3976,26.3347,26.3976,380136.7415
2016-03-09 09:30:00,33.68,33.79,33.68,33.76,14980.76880098335,26.7055,26.7927,26.7055,26.7689,14980.7688
2016-03-09 09:35:00,33.75,33.76,33.68,33.68,32782.03709911722,26.761,26.7689,26.7055,26.7055,32782.0371
2016-03-09 09:40:00,33.69,33.75,33.65,33.7,32703.06738183037,26.7134,26.761,26.6817,26.7213,32703.0674
2016-03-09 09:45:00,33.7,33.72,33.66,33.72,14513.35344731255,26.7213,26.7372,26.6896,26.7372,14513.3534
2016-03-09 09:50:00,33.71,33.73,33.68,33.72,18258.01206838753,26.7292,26.7451,26.7055,26.7372,18258.0121
2016-03-09 09:55:00,33.73,33.75,33.7,33.73,23439.06581740977,26.7451,26.761,26.7213,26.7451,23439.0658
2016-03-09 10:00:00,33.73,33.77,33.7,33.74,14326.60073751257,26.7451,26.7768,26.7213,26.753,14326.6007
2016-03-09 10:05:00,33.73,33.83,33.73,33.79,10335.42853950162,26.7451,26.8244,26.7451,26.7927,10335.4285
2016-03-09 10:10:00,33.78,33.8,33.77,33.79,8331.305173762432,26.7847,26.8006,26.7768,26.7927,8331.3052
2016-03-09 10:15:00,33.79,33.84,33.73,33.74,13654.290982232653,26.7927,26.8323,26.7451,26.753,13654.291
2016-03-09 10:20:00,33.74,33.77,33.73,33.73,12708.788691473908,26.753,26.7768,26.7451,26.7451,12708.7887
2016-03-09 10:25:00,33.73,33.76,33.73,33.73,6646.262152195776,26.7451,26.7689,26.7451,26.7451,6646.2622
2016-03-09 10:30:00,33.74,33.78,33.73,33.77,51871.36551570008,26.753,26.7847,26.7451,26.7768,51871.3655
2016-03-09 10:35:00,33.78,33.82,33.76,33.78,17485.38942898648,26.7847,26.8165,26.7689,26.7847,17485.3894
2016-03-09 10:40:00,33.79,33.83,33.79,33.79,10684.38931724215,26.7927,26.8244,26.7927,26.7927,10684.3893
2016-03-09 10:45:00,33.79,33.82,33.79,33.81,34420.12515364845,26.7927,26.8165,26.7927,26.8085,34420.1252
2016-03-09 10:50:00,33.8,33.81,33.73,33.73,51253.48083584758,26.8006,26.8085,26.7451,26.7451,51253.4808
2016-03-09 10:55:00,33.73,33.73,33.66,33.7,7471.17555034082,26.7451,26.7451,26.6896,26.7213,7471.1756
2016-03-09 11:00:00,33.7,33.73,33.7,33.72,35110.57660073751,26.7213,26.7451,26.7213,26.7372,35110.5766
2016-03-09 11:05:00,33.72,33.74,33.71,33.73,13890.13297575148,26.7372,26.753,26.7292,26.7451,13890.133
2016-03-09 11:10:00,33.73,33.75,33.73,33.73,6139.361939881551,26.7451,26.761,26.7451,26.7451,6139.3619
2016-03-09 11:15:00,33.74,33.75,33.73,33.74,6814.873170186613,26.753,26.761,26.7451,26.753,6814.8732
2016-03-09 11:20:00,33.75,33.77,33.73,33.77,6418.95742541066,26.761,26.7768,26.7451,26.7768,6418.9574
2016-03-09 11:25:00,33.77,33.81,33.76,33.78,8976.935970499497,26.7768,26.8085,26.7689,26.7847,8976.936
2016-03-09 11:30:00,33.79,33.8,33.73,33.73,10315.152531009053,26.7927,26.8006,26.7451,26.7451,10315.1525
2016-03-09 11:35:00,33.73,33.75,33.73,33.74,9286.411889596602,26.7451,26.761,26.7451,26.753,9286.4119
2016-03-09 11:40:00,33.74,33.74,33.72,33.73,39485.92580176556,26.753,26.753,26.7372,26.7451,39485.9258
2016-03-09 11:45:00,33.73,33.73,33.72,33.73,8810.459269192088,26.7451,26.7451,26.7372,26.7451,8810.4593
2016-03-09 11:50:00,33.73,33.75,33.73,33.75,6989.887138227735,26.7451,26.761,26.7451,26.761,6989.8871
2016-03-09 11:55:00,33.75,33.79,33.73,33.77,7713.420493909934,26.761,26.7927,26.7451,26.7768,7713.4205
2016-03-09 12:00:00,33.77,33.78,33.75,33.78,5976.086713599285,26.7768,26.7847,26.761,26.7847,5976.0867
2016-03-09 12:05:00,33.77,33.78,33.76,33.76,2411.777852273997,26.7768,26.7847,26.7689,26.7689,2411.7779
2016-03-09 12:10:00,33.76,33.78,33.76,33.78,8430.550899541848,26.7689,26.7847,26.7689,26.7847,8430.5509
2016-03-09 12:15:00,33.79,33.8,33.78,33.78,7765.711252653928,26.7927,26.8006,26.7847,26.7847,7765.7113
2016-03-09 12:20:00,33.78,33.8,33.78,33.8,3735.054195999553,26.7847,26.8006,26.7847,26.8006,3735.0542
2016-03-09 12:25:00,33.8,33.8,33.78,33.78,6293.032741088389,26.8006,26.8006,26.7847,26.7847,6293.0327
2016-03-09 12:30:00,33.79,33.8,33.79,33.8,8480.707341602414,26.7927,26.8006,26.7927,26.8006,8480.7073
2016-03-09 12:35:00,33.8,33.8,33.77,33.8,11584.003799307186,26.8006,26.8006,26.7768,26.8006,11584.0038
2016-03-09 12:40:00,33.79,33.83,33.78,33.8,20672.99139568667,26.7927,26.8244,26.7847,26.8006,20672.9914
2016-03-09 12:45:00,33.81,33.82,33.78,33.78,8686.668901553247,26.8085,26.8165,26.7847,26.7847,8686.6689
2016-03-09 12:50:00,33.78,33.8,33.78,33.8,1173.8741758855738,26.7847,26.8006,26.7847,26.8006,1173.8742
2016-03-09 12:55:00,33.8,33.83,33.79,33.82,38057.0007822103,26.8006,26.8244,26.7927,26.8165,38057.0008
2016-03-09 13:00:00,33.83,33.85,33.82,33.85,31233.590345289977,26.8244,26.8403,26.8165,26.8403,31233.5903
2016-03-09 13:05:00,33.84,33.85,33.81,33.81,7760.375460945357,26.8323,26.8403,26.8085,26.8085,7760.3755
2016-03-09 13:10:00,33.81,33.82,33.8,33.82,5976.086713599285,26.8085,26.8165,26.8006,26.8165,5976.0867
2016-03-09 13:15:00,33.81,33.81,33.76,33.77,6345.323499832383,26.8085,26.8085,26.7689,26.7768,6345.3235
2016-03-09 13:20:00,33.76,33.77,33.75,33.75,6003.832830483852,26.7689,26.7768,26.761,26.761,6003.8328
2016-03-09 13:25:00,33.76,33.77,33.75,33.77,7806.263269639066,26.7689,26.7768,26.761,26.7768,7806.2633
2016-03-09 13:30:00,33.77,33.79,33.76,33.78,12981.981226952732,26.7768,26.7927,26.7689,26.7847,12981.9812
2016-03-09 13:35:00,33.77,33.79,33.77,33.78,2891.999106045368,26.7768,26.7927,26.7768,26.7847,2891.9991
2016-03-09 13:40:00,33.79,33.79,33.77,33.77,5149.038998770812,26.7927,26.7927,26.7768,26.7768,5149.039
2016-03-09 13:45:00,33.78,33.8,33.76,33.79,45116.253212649455,26.7847,26.8006,26.7689,26.7927,45116.2532
2016-03-09 13:50:00,33.79,33.79,33.76,33.77,7809.464744664208,26.7927,26.7927,26.7689,26.7768,7809.4647
2016-03-09 13:55:00,33.77,33.8,33.76,33.8,38453.98368532797,26.7768,26.8006,26.7689,26.8006,38453.9837
2016-03-09 14:00:00,33.8,33.82,33.79,33.79,7967.404179237903,26.8006,26.8165,26.7927,26.7927,7967.4042
2016-03-09 14:05:00,33.8,33.81,33.79,33.81,7107.274555816292,26.8006,26.8085,26.7927,26.8085,7107.2746
2016-03-09 14:10:00,33.81,33.82,33.8,33.81,13847.446642082914,26.8085,26.8165,26.8006,26.8085,13847.4466
2016-03-09 14:15:00,33.81,33.84,33.8,33.8,7259.878198681416,26.8085,26.8323,26.8006,26.8006,7259.8782
2016-03-09 14:20:00,33.8,33.81,33.78,33.8,21283.40596714717,26.8006,26.8085,26.7847,26.8006,21283.406
2016-03-09 14:25:00,33.8,33.82,33.78,33.82,32432.00916303497,26.8006,26.8165,26.7847,26.8165,32432.0092
2016-03-09 14:30:00,33.82,33.83,33.81,33.83,20872.55000558721,26.8165,26.8244,26.8085,26.8244,20872.55
2016-03-09 14:35:00,33.83,33.84,33.82,33.83,52844.613923343386,26.8244,26.8323,26.8165,26.8244,52844.6139
2016-03-09 14:40:00,33.83,33.84,33.82,33.84,23582.065035199463,26.8244,26.8323,26.8165,26.8323,23582.065
2016-03-09 14:45:00,33.84,33.85,33.83,33.85,7361.258241144262,26.8323,26.8403,26.8244,26.8403,7361.2582
2016-03-09 14:50:00,33.84,33.85,33.83,33.83,19549.27366186166,26.8323,26.8403,26.8244,26.8244,19549.2737
2016-03-09 14:55:00,33.84,33.85,33.82,33.83,31789.57984132305,26.8323,26.8403,26.8165,26.8244,31789.5798
2016-03-09 15:00:00,33.83,33.83,33.8,33.8,11789.965359258018,26.8244,26.8244,26.8006,26.8006,11789.9654
2016-03-09 15:05:00,33.8,33.83,33.78,33.78,83716.43759079227,26.8006,26.8244,26.7847,26.7847,83716.4376
2016-03-09 15:10:00,33.78,33.79,33.77,33.78,64980.33858531679,26.7847,26.7927,26.7768,26.7847,64980.3386
2016-03-09 15:15:00,33.78,33.79,33.75,33.75,14319.130629120573,26.7847,26.7927,26.761,26.761,14319.1306
2016-03-09 15:20:00,33.75,33.76,33.72,33.73,10978.925019555258,26.761,26.7689,26.7372,26.7451,10978.925
2016-03-09 15:25:00,33.73,33.75,33.73,33.74,14036.33366856632,26.7451,26.761,26.7451,26.753,14036.3337
2016-03-09 15:30:00,33.73,33.77,33.72,33.75,15391.6247625433,26.7451,26.7768,26.7372,26.761,15391.6248
2016-03-09 15:35:00,33.74,33.75,33.73,33.74,9924.57257794167,26.753,26.761,26.7451,26.753,9924.5726
2016-03-09 15:40:00,33.73,33.74,33.7,33.73,29980.74645211756,26.7451,26.753,26.7213,26.7451,29980.7465
2016-03-09 15:45:00,33.73,33.73,33.69,33.69,25452.793608224383,26.7451,26.7451,26.7134,26.7134,25452.7936
2016-03-09 15:50:00,33.69,33.71,33.68,33.7,32364.77818750698,26.7134,26.7292,26.7055,26.7213,32364.7782
2016-03-09 15:55:00,33.7,33.72,33.67,33.72,88520.7844451894,26.7213,26.7372,26.6975,26.7372,88520.7844
2016-03-10 09:30:00,33.77,33.85,33.71,33.8,31279.478153983684,26.7768,26.8403,26.7292,26.8006,31279.4782
2016-03-10 09:35:00,33.8,33.83,33.73,33.82,32433.076321376688,26.8006,26.8244,26.7451,26.8165,32433.0763
2016-03-10 09:40:00,33.79,33.81,33.76,33.79,16934.735724661972,26.7927,26.8085,26.7689,26.7927,16934.7357
2016-03-10 09:45:00,33.8,33.88,33.79,33.88,19171.499608894846,26.8006,26.864,26.7927,26.864,19171.4996
2016-03-10 09:50:00,33.88,33.88,33.81,33.88,24221.29288188624,26.864,26.864,26.8085,26.864,24221.2929
2016-03-10 09:55:00,33.87,33.95,33.86,33.9,13766.342608112638,26.8561,26.9195,26.8482,26.8799,13766.3426
2016-03-10 10:00:00,33.91,33.98,33.89,33.95,26779.27142697508,26.8878,26.9433,26.872,26.9195,26779.2714
2016-03-10 10:05:00,33.96,33.96,33.85,33.87,7930.053637277908,26.9275,26.9275,26.8403,26.8561,7930.0536
2016-03-10 10:10:00,33.86,33.86,33.8,33.82,5335.7917085707895,26.8482,26.8482,26.8006,26.8165,5335.7917
2016-03-10 10:15:00,33.82,33.86,33.81,33.81,5680.483852944463,26.8165,26.8482,26.8085,26.8085,5680.4839
2016-03-10 10:20:00,33.76,33.84,33.76,33.81,5140.501732037099,26.7689,26.8323,26.7689,26.8085,5140.5017
2016-03-10 10:25:00,33.76,33.76,33.73,33.74,5235.478824449659,26.7689,26.7689,26.7451,26.753,5235.4788
2016-03-10 10:30:00,33.73,33.73,33.63,33.64,9087.920438037769,26.7451,26.7451,26.6658,26.6737,9087.9204
2016-03-10 10:35:00,33.65,33.67,33.61,33.67,7144.625097776288,26.6817,26.6975,26.65,26.6975,7144.6251
2016-03-10 10:40:00,33.67,33.75,33.65,33.74,19189.64130070399,26.6975,26.761,26.6817,26.753,19189.6413
2016-03-10 10:45:00,33.75,33.79,33.75,33.75,6730.567661191194,26.761,26.7927,26.761,26.761,6730.5677
2016-03-10 10:50:00,33.75,33.79,33.74,33.77,9824.25969382054,26.761,26.7927,26.753,26.7768,9824.2597
2016-03-10 10:55:00,33.77,33.78,33.67,33.67,5804.274220583306,26.7768,26.7847,26.6975,26.6975,5804.2742
2016-03-10 11:00:00,33.67,33.67,33.57,33.58,27750.385517934963,26.6975,26.6975,26.6182,26.6262,27750.3855
2016-03-10 11:05:00,33.59,33.66,33.59,33.65,14118.50486087831,26.6341,26.6896,26.6341,26.6817,14118.5049
2016-03-10 11:10:00,33.64,33.65,33.6,33.61,12543.379148508213,26.6737,26.6817,26.642,26.65,12543.3791
2016-03-10 11:15:00,33.6,33.62,33.55,33.55,5760.520728573025,26.642,26.6579,26.6024,26.6024,5760.5207
2016-03-10 11:20:00,33.51,33.51,33.44,33.47,5479.858084702201,26.5707,26.5707,26.5152,26.5389,5479.8581
2016-03-10 11:25:00,33.47,33.47,33.4,33.44,12906.212984691028,26.5389,26.5389,26.4834,26.5152,12906.213
2016-03-10 11:30:00,33.45,33.46,33.36,33.39,18259.07922672924,26.5231,26.531,26.4517,26.4755,18259.0792
2016-03-10 11:35:00,33.39,33.41,33.36,33.38,17662.53771371103,26.4755,26.4914,26.4517,26.4676,17662.5377
2016-03-10 11:40:00,33.38,33.42,33.37,33.37,22073.103140015643,26.4676,26.4993,26.4597,26.4597,22073.1031
2016-03-10 11:45:00,33.37,33.41,33.36,33.37,18755.307855626328,26.4597,26.4914,26.4517,26.4597,18755.3079
2016-03-10 11:50:00,33.38,33.39,33.34,33.35,9665.253100905127,26.4676,26.4755,26.4359,26.4438,9665.2531
2016-03-10 11:55:00,33.35,33.39,33.29,33.29,33837.45669907252,26.4438,26.4755,26.3962,26.3962,33837.4567
2016-03-10 12:00:00,33.31,33.32,33.28,33.3,22804.10660408984,26.4121,26.42,26.3883,26.4041,22804.1066
2016-03-10 12:05:00,33.3,33.32,33.27,33.28,17217.532685216225,26.4041,26.42,26.3804,26.3883,17217.5327
2016-03-10 12:10:00,33.28,33.31,33.28,33.3,12570.058107051069,26.3883,26.4121,26.3883,26.4041,12570.0581
2016-03-10 12:15:00,33.3,33.31,33.28,33.31,19312.36451000112,26.4041,26.4121,26.3883,26.4121,19312.3645
2016-03-10 12:20:00,33.31,33.32,33.23,33.24,17612.38127165046,26.4121,26.42,26.3486,26.3566,17612.3813
2016-03-10 12:25:00,33.24,33.28,33.24,33.24,6341.054866465527,26.3566,26.3883,26.3566,26.3566,6341.0549
2016-03-10 12:30:00,33.25,33.26,33.2,33.2,18393.541177785228,26.3645,26.3724,26.3249,26.3249,18393.5412
2016-03-10 12:35:00,33.19,33.2,33.13,33.17,37115.76712481841,26.3169,26.3249,26.2694,26.3011,37115.7671
2016-03-10 12:40:00,33.16,33.19,33.13,33.14,11525.310090512909,26.2931,26.3169,26.2694,26.2773,11525.3101
2016-03-10 12:45:00,33.14,33.2,33.13,33.16,19017.82880768801,26.2773,26.3249,26.2694,26.2931,19017.8288
2016-03-10 12:50:00,33.17,33.18,33.14,33.14,12752.542183484187,26.3011,26.309,26.2773,26.2773,12752.5422
2016-03-10 12:55:00,33.14,33.19,33.13,33.17,31101.26271091742,26.2773,26.3169,26.2694,26.3011,31101.2627
2016-03-10 13:00:00,33.17,33.19,33.16,33.17,9284.277572913174,26.3011,26.3169,26.2931,26.3011,9284.2776
2016-03-10 13:05:00,33.18,33.18,33.13,33.14,12592.468432227064,26.309,26.309,26.2694,26.2773,12592.4684
2016-03-10 13:10:00,33.14,33.15,33.13,33.14,5869.370879427869,26.2773,26.2852,26.2694,26.2773,5869.3709
2016-03-10 13:15:00,33.15,33.19,33.15,33.18,12674.639624539055,26.2852,26.3169,26.2852,26.309,12674.6396
2016-03-10 13:20:00,33.18,33.19,33.12,33.12,34542.84836294558,26.309,26.3169,26.2614,26.2614,34542.8484
2016-03-10 13:25:00,33.13,33.2,33.1,33.19,35455.268745111185,26.2694,26.3249,26.2456,26.3169,35455.2687
2016-03-10 13:30:00,33.2,33.22,33.19,33.22,4919.599955302268,26.3249,26.3407,26.3169,26.3407,4919.6
2016-03-10 13:35:00,33.22,33.23,33.2,33.23,8432.685216225276,26.3407,26.3486,26.3249,26.3486,8432.6852
2016-03-10 13:40:00,33.24,33.24,33.18,33.19,7492.518717175103,26.3566,26.3566,26.309,26.3169,7492.5187
2016-03-10 13:45:00,33.19,33.21,33.15,33.16,26620.26483405967,26.3169,26.3328,26.2852,26.2931,26620.2648
2016-03-10 13:50:00,33.16,33.17,33.13,33.15,58482.41144261928,26.2931,26.3011,26.2694,26.2852,58482.4114
2016-03-10 13:55:00,33.15,33.15,33.1,33.13,76933.57917085708,26.2852,26.2852,26.2456,26.2694,76933.5792
2016-03-10 14:00:00,33.13,33.15,33.12,33.13,15573.041680634708,26.2694,26.2852,26.2614,26.2694,15573.0417
2016-03-10 14:05:00,33.14,33.14,33.05,33.08,59056.5426304615,26.2773,26.2773,26.2059,26.2297,59056.5426
2016-03-10 14:10:00,33.08,33.12,33.08,33.11,10831.657168398704,26.2297,26.2614,26.2297,26.2535,10831.6572
2016-03-10 14:15:00,33.1,33.11,33.07,33.09,20599.3574701084,26.2456,26.2535,26.2218,26.2376,20599.3575
2016-03-10 14:20:00,33.09,33.11,33.07,33.1,13500.620181025812,26.2376,26.2535,26.2218,26.2456,13500.6202
2016-03-10 14:25:00,33.11,33.12,33.07,33.09,66454.08425522405,26.2535,26.2614,26.2218,26.2376,66454.0843
2016-03-10 14:30:00,33.09,33.16,33.08,33.15,27784.534584869816,26.2376,26.2931,26.2297,26.2852,27784.5346
2016-03-10 14:35:00,33.16,33.17,33.15,33.16,2027.6008492569,26.2931,26.3011,26.2852,26.2931,2027.6008
2016-03-10 14:40:00,33.17,33.23,33.17,33.22,9287.479047938315,26.3011,26.3486,26.3011,26.3407,9287.479
2016-03-10 14:45:00,33.22,33.28,33.22,33.28,16623.12548888144,26.3407,26.3883,26.3407,26.3883,16623.1255
2016-03-10 14:50:00,33.28,33.3,33.26,33.27,17620.918538384176,26.3883,26.4041,26.3724,26.3804,17620.9185
2016-03-10 14:55:00,33.27,33.28,33.26,33.26,8537.266733713264,26.3804,26.3883,26.3724,26.3724,8537.2667
2016-03-10 15:00:00,33.27,33.28,33.24,33.25,21287.674600514023,26.3804,26.3883,26.3566,26.3645,21287.6746
2016-03-10 15:05:00,33.25,33.26,33.23,33.24,15184.596044250751,26.3645,26.3724,26.3486,26.3566,15184.596
2016-03-10 15:10:00,33.25,33.27,33.22,33.27,15385.221812493017,26.3645,26.3804,26.3407,26.3804,15385.2218
2016-03-10 15:15:00,33.26,33.28,33.24,33.27,31505.715722427085,26.3724,26.3883,26.3566,26.3804,31505.7157
2016-03-10 15:20:00,33.26,33.28,33.22,33.26,21191.630349759747,26.3724,26.3883,26.3407,26.3724,21191.6303
2016-03-10 15:25:00,33.26,33.3,33.25,33.28,35090.300592244945,26.3724,26.4041,26.3645,26.3883,35090.3006
2016-03-10 15:30:00,33.29,33.3,33.26,33.27,41720.55536931501,26.3962,26.4041,26.3724,26.3804,41720.5554
2016-03-10 15:35:00,33.28,33.28,33.24,33.24,28011.83931165493,26.3883,26.3883,26.3566,26.3566,28011.8393
2016-03-10 15:40:00,33.25,33.27,33.23,33.25,26400.430215666554,26.3645,26.3804,26.3486,26.3645,26400.4302
2016-03-10 15:45:00,33.25,33.26,33.24,33.25,40634.18817744999,26.3645,26.3724,26.3566,26.3645,40634.1882
2016-03-10 15:50:00,33.25,33.28,33.24,33.28,40147.563973628334,26.3645,26.3883,26.3566,26.3883,40147.564
2016-03-10 15:55:00,33.28,33.28,33.17,33.19,566720.8403173538,26.3883,26.3883,26.3011,26.3169,566720.8403
2016-03-11 09:30:00,33.38,33.59,33.37,33.48,48598.39088166275,26.4676,26.6341,26.4597,26.5469,48598.3909
2016-03-11 09:35:00,33.5,33.6,33.48,33.58,32289.00994524528,26.5627,26.642,26.5469,26.6262,32289.0099
2016-03-11 09:40:00,33.58,33.59,33.48,33.54,44077.90814616158,26.6262,26.6341,26.5469,26.5944,44077.9081
2016-03-11 09:45:00,33.54,33.56,33.48,33.49,37686.696837635485,26.5944,26.6103,26.5469,26.5548,37686.6968
2016-03-11 09:50:00,33.48,33.58,33.48,33.58,33913.22494133423,26.5469,26.6262,26.5469,26.6262,33913.2249
2016-03-11 09:55:00,33.57,33.6,33.54,33.58,48944.150184378144,26.6182,26.642,26.5944,26.6262,48944.1502
2016-03-11 10:00:00,33.58,33.61,33.58,33.58,39403.75460945357,26.6262,26.65,26.6262,26.6262,39403.7546
2016-03-11 10:05:00,33.58,33.59,33.47,33.47,60709.57090177673,26.6262,26.6341,26.5389,26.5389,60709.5709
2016-03-11 10:10:00,33.48,33.56,33.48,33.55,14724.650798971952,26.5469,26.6103,26.5469,26.6024,14724.6508
2016-03-11 10:15:00,33.54,33.57,33.53,33.56,26302.25164822885,26.5944,26.6182,26.5865,26.6103,26302.2516
2016-03-11 10:20:00,33.56,33.63,33.56,33.63,12997.988602078443,26.6103,26.6658,26.6103,26.6658,12997.9886
2016-03-11 10:25:00,33.63,33.63,33.56,33.57,26866.77841099564,26.6658,26.6658,26.6103,26.6182,26866.7784
2016-03-11 10:30:00,33.58,33.62,33.58,33.61,18892.97128170745,26.6262,26.6579,26.6262,26.65,18892.9713
2016-03-11 10:35:00,33.61,33.62,33.57,33.58,25515.755950385515,26.65,26.6579,26.6182,26.6262,25515.756
2016-03-11 10:40:00,33.57,33.6,33.57,33.6,20407.26896859984,26.6182,26.642,26.6182,26.642,20407.269
2016-03-11 10:45:00,33.59,33.62,33.59,33.6,10600.08380824673,26.6341,26.6579,26.6341,26.642,10600.0838
2016-03-11 10:50:00,33.59,33.6,33.58,33.58,15694.697731590122,26.6341,26.642,26.6262,26.6262,15694.6977
2016-03-11 10:55:00,33.58,33.58,33.57,33.58,10564.867582970164,26.6262,26.6262,26.6182,26.6262,10564.8676
2016-03-11 11:00:00,33.58,33.61,33.57,33.61,8445.491116325846,26.6262,26.65,26.6182,26.65,8445.4911
2016-03-11 11:05:00,33.61,33.65,33.59,33.65,11896.681193429433,26.65,26.6817,26.6341,26.6817,11896.6812
2016-03-11 11:10:00,33.65,33.69,33.65,33.69,14597.658956307969,26.6817,26.7134,26.6817,26.7134,14597.659
2016-03-11 11:15:00,33.7,33.72,33.68,33.72,13910.40898424405,26.7213,26.7372,26.7055,26.7372,13910.409
2016-03-11 11:20:00,33.72,33.72,33.67,33.7,6810.6045368197565,26.7372,26.7372,26.6975,26.7213,6810.6045
2016-03-11 11:25:00,33.7,33.73,33.7,33.72,7809.464744664208,26.7213,26.7451,26.7213,26.7372,7809.4647
2016-03-11 11:30:00,33.72,33.75,33.72,33.75,6980.282713152307,26.7372,26.761,26.7372,26.761,6980.2827
2016-03-11 11:35:00,33.75,33.76,33.71,33.71,12816.571683987037,26.761,26.7689,26.7292,26.7292,12816.5717
2016-03-11 11:40:00,33.71,33.73,33.68,33.73,43236.98737289083,26.7292,26.7451,26.7055,26.7451,43236.9874
2016-03-11 11:45:00,33.74,33.75,33.73,33.75,9447.55279919544,26.753,26.761,26.7451,26.761,9447.5528
2016-03-11 11:50:00,33.75,33.82,33.75,33.82,5372.075092189071,26.761,26.8165,26.761,26.8165,5372.0751
2016-03-11 11:55:00,33.81,33.84,33.79,33.8,12633.020449212205,26.8085,26.8323,26.7927,26.8006,12633.0204
2016-03-11 12:00:00,33.8,33.81,33.79,33.8,7379.399932953403,26.8006,26.8085,26.7927,26.8006,7379.3999
2016-03-11 12:05:00,33.81,33.84,33.8,33.82,7184.109956419711,26.8085,26.8323,26.8006,26.8165,7184.11
2016-03-11 12:10:00,33.83,33.83,33.81,33.82,6141.496256564979,26.8244,26.8244,26.8085,26.8165,6141.4963
2016-03-11 12:15:00,33.81,33.82,33.8,33.81,2027.6008492569,26.8085,26.8165,26.8006,26.8085,2027.6008
2016-03-11 12:20:00,33.8,33.81,33.77,33.78,8714.415018437814,26.8006,26.8085,26.7768,26.7847,8714.415
2016-03-11 12:25:00,33.79,33.81,33.78,33.81,4990.032405855402,26.7927,26.8085,26.7847,26.8085,4990.0324
2016-03-11 12:30:00,33.8,33.81,33.79,33.79,3094.759190971058,26.8006,26.8085,26.7927,26.7927,3094.7592
2016-03-11 12:35:00,33.79,33.8,33.78,33.78,11529.578723879762,26.7927,26.8006,26.7847,26.7847,11529.5787
2016-03-11 12:40:00,33.78,33.79,33.75,33.75,5722.103028271315,26.7847,26.7927,26.761,26.761,5722.103
2016-03-11 12:45:00,33.75,33.78,33.75,33.78,8086.925913509889,26.761,26.7847,26.761,26.7847,8086.9259
2016-03-11 12:50:00,33.78,33.78,33.75,33.75,4983.629455805118,26.7847,26.7847,26.761,26.761,4983.6295
2016-03-11 12:55:00,33.75,33.76,33.73,33.74,6104.145714604983,26.761,26.7689,26.7451,26.753,6104.1457
2016-03-11 13:00:00,33.75,33.75,33.73,33.73,7748.636719186501,26.761,26.761,26.7451,26.7451,7748.6367
2016-03-11 13:05:00,33.73,33.74,33.71,33.73,7586.428651245949,26.7451,26.753,26.7292,26.7451,7586.4287
2016-03-11 13:10:00,33.73,33.75,33.73,33.74,2952.827131523075,26.7451,26.761,26.7451,26.753,2952.8271
2016-03-11 13:15:00,33.74,33.75,33.73,33.73,10742.015867694714,26.753,26.761,26.7451,26.7451,10742.0159
2016-03-11 13:20:00,33.74,33.74,33.7,33.73,44463.1523075204,26.753,26.753,26.7213,26.7451,44463.1523
2016-03-11 13:25:00,33.73,33.74,33.73,33.73,9095.390546429768,26.7451,26.753,26.7451,26.7451,9095.3905
2016-03-11 13:30:00,33.73,33.74,33.73,33.73,3808.68812157783,26.7451,26.753,26.7451,26.7451,3808.6881
2016-03-11 13:35:00,33.73,33.73,33.71,33.72,5977.153871940999,26.7451,26.7451,26.7292,26.7372,5977.1539
2016-03-11 13:40:00,33.72,33.73,33.72,33.72,9739.95418482512,26.7372,26.7451,26.7372,26.7372,9739.9542
2016-03-11 13:45:00,33.72,33.76,33.72,33.76,5964.347971840429,26.7372,26.7689,26.7372,26.7689,5964.348
2016-03-11 13:50:00,33.76,33.79,33.76,33.78,9233.053972510896,26.7689,26.7927,26.7689,26.7847,9233.054
2016-03-11 13:55:00,33.79,33.85,33.78,33.85,42874.153536708014,26.7927,26.8403,26.7847,26.8403,42874.1535
2016-03-11 14:00:00,33.85,33.87,33.84,33.85,11362.03486423064,26.8403,26.8561,26.8323,26.8403,11362.0349
2016-03-11 14:05:00,33.86,33.86,33.85,33.86,960.4425075427422,26.8482,26.8482,26.8403,26.8482,960.4425
2016-03-11 14:10:00,33.86,33.87,33.83,33.84,19102.134316683427,26.8482,26.8561,26.8244,26.8323,19102.1343
2016-03-11 14:15:00,33.83,33.84,33.82,33.83,6681.478377472343,26.8244,26.8323,26.8165,26.8244,6681.4784
2016-03-11 14:20:00,33.84,33.87,33.82,33.87,17464.046262152195,26.8323,26.8561,26.8165,26.8561,17464.0463
2016-03-11 14:25:00,33.87,33.87,33.84,33.85,8411.342049390993,26.8561,26.8561,26.8323,26.8403,8411.342
2016-03-11 14:30:00,33.86,33.88,33.86,33.87,14570.979997765113,26.8482,26.864,26.8482,26.8561,14570.98
2016-03-11 14:35:00,33.87,33.88,33.86,33.88,19522.59470331881,26.8561,26.864,26.8482,26.864,19522.5947
2016-03-11 14:40:00,33.88,33.92,33.87,33.9,48059.4759190971,26.864,26.8958,26.8561,26.8799,48059.4759
2016-03-11 14:45:00,33.91,33.93,33.9,33.92,8209.649122807017,26.8878,26.9037,26.8799,26.8958,8209.6491
2016-03-11 14:50:00,33.92,33.93,33.9,33.93,12297.932729913957,26.8958,26.9037,26.8799,26.9037,12297.9327
2016-03-11 14:55:00,33.93,33.93,33.89,33.89,9668.454575930273,26.9037,26.9037,26.872,26.872,9668.4546
2016-03-11 15:00:00,33.89,33.9,33.85,33.88,38190.39557492457,26.872,26.8799,26.8403,26.864,38190.3956
2016-03-11 15:05:00,33.88,33.91,33.88,33.9,7382.601407978545,26.864,26.8878,26.864,26.8799,7382.6014
2016-03-11 15:10:00,33.91,33.92,33.9,33.91,17277.293552352217,26.8878,26.8958,26.8799,26.8878,17277.2936
2016-03-11 15:15:00,33.9,33.92,33.88,33.92,10046.228628897084,26.8799,26.8958,26.864,26.8958,10046.2286
2016-03-11 15:20:00,33.91,33.95,33.91,33.95,16516.409654710023,26.8878,26.9195,26.8878,26.9195,16516.4097
2016-03-11 15:25:00,33.95,33.98,33.93,33.96,26336.400715163705,26.9195,26.9433,26.9037,26.9275,26336.4007
2016-03-11 15:30:00,33.96,33.96,33.93,33.95,20923.773605989496,26.9275,26.9275,26.9037,26.9195,20923.7736
2016-03-11 15:35:00,33.96,33.97,33.94,33.97,22582.137669013297,26.9275,26.9354,26.9116,26.9354,22582.1377
2016-03-11 15:40:00,33.96,34.0,33.95,33.99,39666.27556151525,26.9275,26.9592,26.9195,26.9513,39666.2756
2016-03-11 15:45:00,34.0,34.01,33.97,33.99,39539.283718851264,26.9592,26.9671,26.9354,26.9513,39539.2837
2016-03-11 15:50:00,33.98,33.99,33.97,33.99,34437.19968711588,26.9433,26.9513,26.9354,26.9513,34437.1997
2016-03-11 15:55:00,33.98,34.02,33.97,33.99,110750.75986143702,26.9433,26.975,26.9354,26.9513,110750.7599
2016-03-14 09:30:00,33.95,33.97,33.89,33.93,20966.459939658063,26.9195,26.9354,26.872,26.9037,20966.4599
2016-03-14 09:35:00,33.95,34.06,33.94,34.05,8679.198793161248,26.9195,27.0068,26.9116,26.9988,8679.1988
2016-03-14 09:40:00,34.05,34.09,34.02,34.06,7714.487652251648,26.9988,27.0306,26.975,27.0068,7714.4877
2016-03-14 09:45:00,34.07,34.09,34.02,34.02,17103.34674265281,27.0147,27.0306,26.975,26.975,17103.3467
2016-03-14 09:50:00,34.02,34.02,33.94,33.95,8398.536149290423,26.975,26.975,26.9116,26.9195,8398.5361
2016-03-14 09:55:00,33.96,34.03,33.95,34.03,4200.335232986926,26.9275,26.983,26.9195,26.983,4200.3352
2016-03-14 10:00:00,34.03,34.03,33.98,34.01,5603.648452341044,26.983,26.983,26.9433,26.9671,5603.6485
2016-03-14 10:05:00,34.02,34.04,34.01,34.03,5151.173315454241,26.975,26.9909,26.9671,26.983,5151.1733
2016-03-14 10:10:00,34.04,34.07,34.02,34.07,6153.234998323835,26.9909,27.0147,26.975,27.0147,6153.235
2016-03-14 10:15:00,34.06,34.06,34.04,34.05,7406.078891496256,27.0068,27.0068,26.9909,26.9988,7406.0789
2016-03-14 10:20:00,34.06,34.07,34.02,34.04,12364.096547100236,27.0068,27.0147,26.975,26.9909,12364.0965
2016-03-14 10:25:00,34.03,34.07,34.03,34.07,5977.153871940999,26.983,27.0147,26.983,27.0147,5977.1539
2016-03-14 10:30:00,34.07,34.08,34.06,34.07,15902.79360822438,27.0147,27.0226,27.0068,27.0147,15902.7936
2016-03-14 10:35:00,34.07,34.08,34.05,34.05,8426.28226617499,27.0147,27.0226,26.9988,26.9988,8426.2823
2016-03-14 10:40:00,34.05,34.09,34.05,34.08,22515.97385182702,26.9988,27.0306,26.9988,27.0226,22515.9739
2016-03-14 10:45:00,34.07,34.09,34.07,34.09,6779.656944910045,27.0147,27.0306,27.0147,27.0306,6779.6569
2016-03-14 10:50:00,34.09,34.09,34.07,34.07,11008.805453123254,27.0306,27.0306,27.0147,27.0147,11008.8055
2016-03-14 10:55:00,34.08,34.09,34.03,34.04,23346.223041680634,27.0226,27.0306,26.983,26.9909,23346.223
2016-03-14 11:00:00,34.03,34.05,34.02,34.02,7043.245055313442,26.983,26.9988,26.975,26.975,7043.2451
2016-03-14 11:05:00,34.02,34.02,33.98,34.01,14293.518828919432,26.975,26.975,26.9433,26.9671,14293.5188
2016-03-14 11:10:00,34.01,34.02,34.0,34.01,9433.679740753156,26.9671,26.975,26.9592,26.9671,9433.6797
2016-03-14 11:15:00,34.01,34.02,34.0,34.0,8614.102134316683,26.9671,26.975,26.9592,26.9592,8614.1021
2016-03-14 11:20:00,33.99,34.02,33.98,33.99,6581.165493351212,26.9513,26.975,26.9433,26.9513,6581.1655
2016-03-14 11:25:00,33.97,33.99,33.95,33.95,15547.429880433569,26.9354,26.9513,26.9195,26.9195,15547.4299
2016-03-14 11:30:00,33.96,33.96,33.94,33.95,3932.478489216672,26.9275,26.9275,26.9116,26.9195,3932.4785
2016-03-14 11:35:00,33.95,33.98,33.95,33.98,11634.16024136775,26.9195,26.9433,26.9195,26.9433,11634.1602
2016-03-14 11:40:00,33.98,34.01,33.98,34.0,4396.692367862331,26.9433,26.9671,26.9433,26.9592,4396.6924
2016-03-14 11:45:00,33.99,34.01,33.98,34.01,5655.939211085038,26.9513,26.9671,26.9433,26.9671,5655.9392
2016-03-14 11:50:00,34.01,34.04,34.01,34.04,5747.714828472454,26.9671,26.9909,26.9671,26.9909,5747.7148
2016-03-14 11:55:00,34.03,34.03,33.95,33.96,16306.179461392334,26.983,26.983,26.9195,26.9275,16306.1795
2016-03-14 12:00:00,33.97,33.97,33.93,33.93,5976.086713599285,26.9354,26.9354,26.9037,26.9037,5976.0867
2016-03-14 12:05:00,33.93,33.96,33.93,33.95,17260.219018884793,26.9037,26.9275,26.9037,26.9195,17260.219
2016-03-14 12:10:00,33.96,33.96,33.95,33.96,7364.459716169405,26.9275,26.9275,26.9195,26.9275,7364.4597
2016-03-14 12:15:00,33.97,33.98,33.95,33.98,9647.111409095987,26.9354,26.9433,26.9195,26.9433,9647.1114
2016-03-14 12:20:00,33.98,33.99,33.97,33.99,8007.956196223042,26.9433,26.9513,26.9354,26.9513,8007.9562
2016-03-14 12:25:00,34.0,34.0,33.97,33.99,6860.760978880322,26.9592,26.9592,26.9354,26.9513,6860.761
2016-03-14 12:30:00,33.99,34.01,33.99,34.01,4159.783216001788,26.9513,26.9671,26.9513,26.9671,4159.7832
2016-03-14 12:35:00,34.02,34.02,34.01,34.02,2680.7017543859647,26.975,26.975,26.9671,26.975,2680.7018
2016-03-14 12:40:00,34.02,34.04,34.02,34.02,7766.778410995642,26.975,26.9909,26.975,26.975,7766.7784
2016-03-14 12:45:00,34.02,34.03,34.02,34.02,7581.092859537378,26.975,26.983,26.975,26.975,7581.0929
2016-03-14 12:50:00,34.02,34.04,34.02,34.04,8237.395239691585,26.975,26.9909,26.975,26.9909,8237.3952
2016-03-14 12:55:00,34.03,34.04,34.02,34.04,5444.641859425634,26.983,26.9909,26.975,26.9909,5444.6419
2016-03-14 13:00:00,34.05,34.07,34.04,34.07,6840.484970387753,26.9988,27.0147,26.9909,27.0147,6840.485
2016-03-14 13:05:00,34.06,34.11,34.06,34.11,3414.9066934853054,27.0068,27.0464,27.0068,27.0464,3414.9067
2016-03-14 13:10:00,34.1,34.13,34.08,34.09,9966.191753268522,27.0385,27.0623,27.0226,27.0306,9966.1918
2016-03-14 13:15:00,34.09,34.09,34.07,34.07,7505.324617275673,27.0306,27.0306,27.0147,27.0147,7505.3246
2016-03-14 13:20:00,34.08,34.08,34.03,34.05,23459.34182590233,27.0226,27.0226,26.983,26.9988,23459.3418
2016-03-14 13:25:00,34.05,34.08,34.02,34.03,34189.618951838194,26.9988,27.0226,26.975,26.983,34189.619
2016-03-14 13:30:00,34.04,34.06,34.02,34.05,14803.6205162588,26.9909,27.0068,26.975,26.9988,14803.6205
2016-03-14 13:35:00,34.05,34.06,34.05,34.05,1067.158341714158,26.9988,27.0068,26.9988,26.9988,1067.1583
2016-03-14 13:40:00,34.06,34.08,34.06,34.08,981.7856743770252,27.0068,27.0226,27.0068,27.0226,981.7857
2016-03-14 13:45:00,34.08,34.08,34.06,34.07,7445.56375013968,27.0226,27.0226,27.0068,27.0147,7445.5638
2016-03-14 13:50:00,34.07,34.11,34.06,34.11,12309.671471672811,27.0147,27.0464,27.0068,27.0464,12309.6715
2016-03-14 13:55:00,34.1,34.11,34.07,34.07,5366.739300480501,27.0385,27.0464,27.0147,27.0147,5366.7393
2016-03-14 14:00:00,34.08,34.08,34.06,34.07,3359.4144597161694,27.0226,27.0226,27.0068,27.0147,3359.4145
2016-03-14 14:05:00,34.07,34.07,34.04,34.04,52715.48776399597,27.0147,27.0147,26.9909,26.9909,52715.4878
2016-03-14 14:10:00,34.05,34.05,34.03,34.03,8208.581964465304,26.9988,26.9988,26.983,26.983,8208.582
2016-03-14 14:15:00,34.03,34.03,34.02,34.02,6643.060677170633,26.983,26.983,26.975,26.975,6643.0607
2016-03-14 14:20:00,34.02,34.03,34.02,34.02,7721.957760643647,26.975,26.983,26.975,26.975,7721.9578
2016-03-14 14:25:00,34.02,34.02,34.0,34.02,15475.930271538718,26.975,26.975,26.9592,26.975,15475.9303
2016-03-14 14:30:00,34.02,34.03,34.02,34.02,14086.490110626884,26.975,26.983,26.975,26.975,14086.4901
2016-03-14 14:35:00,34.02,34.03,34.02,34.03,12900.877192982456,26.975,26.983,26.975,26.983,12900.8772
2016-03-14 14:40:00,34.02,34.04,34.02,34.03,13471.80690579953,26.975,26.9909,26.975,26.983,13471.8069
2016-03-14 14:45:00,34.03,34.04,34.02,34.04,17610.246954967035,26.983,26.9909,26.975,26.9909,17610.247
2016-03-14 14:50:00,34.03,34.04,34.03,34.04,3542.9656944910043,26.983,26.9909,26.983,26.9909,3542.9657
2016-03-14 14:55:00,34.04,34.08,34.03,34.07,11041.887361716392,26.9909,27.0226,26.983,27.0147,11041.8874
2016-03-14 15:00:00,34.08,34.08,34.03,34.06,14722.516482288524,27.0226,27.0226,26.983,27.0068,14722.5165
2016-03-14 15:05:00,34.05,34.07,34.04,34.07,7554.413900994525,26.9988,27.0147,26.9909,27.0147,7554.4139
2016-03-14 15:10:00,34.07,34.09,34.06,34.09,3999.709464744664,27.0147,27.0306,27.0068,27.0306,3999.7095
2016-03-14 15:15:00,34.08,34.1,34.07,34.1,16710.632472901998,27.0226,27.0385,27.0147,27.0385,16710.6325
2016-03-14 15:20:00,34.09,34.13,34.09,34.12,11528.511565538049,27.0306,27.0623,27.0306,27.0543,11528.5116
2016-03-14 15:25:00,34.12,34.16,34.12,34.16,16527.081238127164,27.0543,27.0861,27.0543,27.0861,16527.0812
2016-03-14 15:30:00,34.16,34.17,34.13,34.13,19158.69370879428,27.0861,27.094,27.0623,27.0623,19158.6937
2016-03-14 15:35:00,34.13,34.18,34.13,34.18,31426.74600514024,27.0623,27.1019,27.0623,27.1019,31426.746
2016-03-14 15:40:00,34.18,34.19,34.17,34.17,22377.243267404177,27.1019,27.1098,27.094,27.094,22377.2433
2016-03-14 15:45:00,34.17,34.19,34.17,34.19,29820.672700860432,27.094,27.1098,27.094,27.1098,29820.6727
2016-03-14 15:50:00,34.18,34.22,34.17,34.21,129252.0840317354,27.1019,27.1336,27.094,27.1257,129252.084
2016-03-14 15:55:00,34.2,34.21,34.14,34.14,96864.8955190524,27.1178,27.1257,27.0702,27.0702,96864.8955
2016-03-15 09:30:00,33.86,33.87,33.69,33.7,28481.38898200916,26.8482,26.8561,26.7134,26.7213,28481.389
2016-03-15 09:35:00,33.7,33.77,33.69,33.73,19000.754274220584,26.7213,26.7768,26.7134,26.7451,19000.7543
2016-03-15 09:40:00,33.73,33.79,33.7,33.73,18558.95072075092,26.7451,26.7927,26.7213,26.7451,18558.9507
2016-03-15 09:45:00,33.73,33.84,33.73,33.81,12073.829478153984,26.7451,26.8323,26.7451,26.8085,12073.8295
2016-03-15 09:50:00,33.81,33.82,33.74,33.77,7794.5245278802095,26.8085,26.8165,26.753,26.7768,7794.5245
2016-03-15 09:55:00,33.77,33.8,33.75,33.77,8249.13398145044,26.7768,26.8006,26.761,26.7768,8249.134
2016-03-15 10:00:00,33.78,33.78,33.69,33.69,6835.149178679182,26.7847,26.7847,26.7134,26.7134,6835.1492
2016-03-15 10:05:00,33.69,33.75,33.68,33.72,12244.574812828248,26.7134,26.761,26.7055,26.7372,12244.5748
2016-03-15 10:10:00,33.72,33.82,33.72,33.81,13659.62677394122,26.7372,26.8165,26.7372,26.8085,13659.6268
2016-03-15 10:15:00,33.81,33.81,33.75,33.75,7704.88322717622,26.8085,26.8085,26.761,26.761,7704.8832
2016-03-15 10:20:00,33.75,33.81,33.75,33.81,21811.649346295675,26.761,26.8085,26.761,26.8085,21811.6493
2016-03-15 10:25:00,33.81,33.87,33.8,33.84,18336.981785674376,26.8085,26.8561,26.8006,26.8323,18336.9818
2016-03-15 10:30:00,33.84,33.87,33.82,33.82,13375.762655045257,26.8323,26.8561,26.8165,26.8165,13375.7627
2016-03-15 10:35:00,33.83,33.84,33.79,33.8,17556.889037881327,26.8244,26.8323,26.7927,26.8006,17556.889
2016-03-15 10:40:00,33.81,33.83,33.8,33.82,14620.069281483964,26.8085,26.8244,26.8006,26.8165,14620.0693
2016-03-15 10:45:00,33.82,33.82,33.78,33.8,13766.342608112638,26.8165,26.8165,26.7847,26.8006,13766.3426
2016-03-15 10:50:00,33.81,33.81,33.73,33.73,22939.63571348754,26.8085,26.8085,26.7451,26.7451,22939.6357
2016-03-15 10:55:00,33.73,33.74,33.73,33.73,33010.40898424405,26.7451,26.753,26.7451,26.7451,33010.409
2016-03-15 11:00:00,33.73,33.73,33.72,33.73,28519.80668231087,26.7451,26.7451,26.7372,26.7451,28519.8067
2016-03-15 11:05:00,33.73,33.78,33.72,33.78,25727.05330204492,26.7451,26.7847,26.7372,26.7847,25727.0533
2016-03-15 11:10:00,33.77,33.77,33.75,33.75,10981.059336238686,26.7768,26.7768,26.761,26.761,10981.0593
2016-03-15 11:15:00,33.75,33.76,33.73,33.73,5996.362722091853,26.761,26.7689,26.7451,26.7451,5996.3627
2016-03-15 11:20:00,33.74,33.76,33.73,33.75,9299.217789697172,26.753,26.7689,26.7451,26.761,9299.2178
2016-03-15 11:25:00,33.76,33.77,33.75,33.75,7692.077327075651,26.7689,26.7768,26.761,26.761,7692.0773
2016-03-15 11:30:00,33.76,33.77,33.74,33.75,7736.897977427645,26.7689,26.7768,26.753,26.761,7736.898
2016-03-15 11:35:00,33.75,33.76,33.71,33.71,7469.041233657392,26.761,26.7689,26.7292,26.7292,7469.0412
2016-03-15 11:40:00,33.72,33.72,33.69,33.7,7870.292770141915,26.7372,26.7372,26.7134,26.7213,7870.2928
2016-03-15 11:45:00,33.7,33.71,33.66,33.67,16548.424404961446,26.7213,26.7292,26.6896,26.6975,16548.4244
2016-03-15 11:50:00,33.67,33.69,33.66,33.67,7061.386747122583,26.6975,26.7134,26.6896,26.6975,7061.3867
2016-03-15 11:55:00,33.66,33.69,33.63,33.64,13475.008380824673,26.6896,26.7134,26.6658,26.6737,13475.0084
2016-03-15 12:00:00,33.64,33.66,33.63,33.65,6509.665884456364,26.6737,26.6896,26.6658,26.6817,6509.6659
2016-03-15 12:05:00,33.65,33.65,33.63,33.65,6160.705106715834,26.6817,26.6817,26.6658,26.6817,6160.7051
2016-03-15 12:10:00,33.65,33.66,33.63,33.64,5316.582858419935,26.6817,26.6896,26.6658,26.6737,5316.5829
2016-03-15 12:15:00,33.63,33.63,33.61,33.62,9284.277572913174,26.6658,26.6658,26.65,26.6579,9284.2776
2016-03-15 12:20:00,33.63,33.66,33.63,33.65,5953.676388423288,26.6658,26.6896,26.6658,26.6817,5953.6764
2016-03-15 12:25:00,33.64,33.66,33.64,33.66,7256.676723656275,26.6737,26.6896,26.6737,26.6896,7256.6767
2016-03-15 12:30:00,33.66,33.67,33.65,33.65,6161.772265057548,26.6896,26.6975,26.6817,26.6817,6161.7723
2016-03-15 12:35:00,33.66,33.67,33.65,33.66,4944.144597161694,26.6896,26.6975,26.6817,26.6896,4944.1446
2016-03-15 12:40:00,33.65,33.66,33.65,33.65,962.5768242261704,26.6817,26.6896,26.6817,26.6817,962.5768
2016-03-15 12:45:00,33.65,33.66,33.64,33.65,5229.075874399374,26.6817,26.6896,26.6737,26.6817,5229.0759
2016-03-15 12:50:00,33.65,33.67,33.64,33.67,8611.967817633255,26.6817,26.6975,26.6737,26.6975,8611.9678
2016-03-15 12:55:00,33.66,33.67,33.65,33.67,4829.958654598279,26.6896,26.6975,26.6817,26.6975,4829.9587
2016-03-15 13:00:00,33.67,33.67,33.65,33.67,4816.085596155995,26.6975,26.6975,26.6817,26.6975,4816.0856
2016-03-15 13:05:00,33.67,33.69,33.67,33.69,5047.658956307967,26.6975,26.7134,26.6975,26.7134,5047.659
2016-03-15 13:10:00,33.69,33.71,33.68,33.69,4588.780869370879,26.7134,26.7292,26.7055,26.7134,4588.7809
2016-03-15 13:15:00,33.69,33.71,33.68,33.71,7276.952732148843,26.7134,26.7292,26.7055,26.7292,7276.9527
2016-03-15 13:20:00,33.71,33.72,33.7,33.71,7256.676723656275,26.7292,26.7372,26.7213,26.7292,7256.6767
2016-03-15 13:25:00,33.72,33.73,33.71,33.73,6172.44384847469,26.7372,26.7451,26.7292,26.7451,6172.4438
2016-03-15 13:30:00,33.73,33.77,33.73,33.76,7149.960889484859,26.7451,26.7768,26.7451,26.7689,7149.9609
2016-03-15 13:35:00,33.76,33.76,33.74,33.76,9766.633143367972,26.7689,26.7689,26.753,26.7689,9766.6331
2016-03-15 13:40:00,33.76,33.77,33.75,33.76,5185.322382389094,26.7689,26.7768,26.761,26.7689,5185.3224
2016-03-15 13:45:00,33.77,33.77,33.75,33.75,8320.63359034529,26.7768,26.7768,26.761,26.761,8320.6336
2016-03-15 13:50:00,33.76,33.78,33.74,33.77,16359.537378478042,26.7689,26.7847,26.753,26.7768,16359.5374
2016-03-15 13:55:00,33.78,33.79,33.76,33.78,16073.538942898647,26.7847,26.7927,26.7689,26.7847,16073.5389
2016-03-15 14:00:00,33.78,33.79,33.78,33.78,7745.435244161358,26.7847,26.7927,26.7847,26.7847,7745.4352
2016-03-15 14:05:00,33.79,33.8,33.77,33.79,8109.336238685886,26.7927,26.8006,26.7768,26.7927,8109.3362
2016-03-15 14:10:00,33.8,33.8,33.79,33.8,3247.3628338361827,26.8006,26.8006,26.7927,26.8006,3247.3628
2016-03-15 14:15:00,33.81,33.83,33.81,33.83,4850.234663090848,26.8085,26.8244,26.8085,26.8244,4850.2347
2016-03-15 14:20:00,33.82,33.82,33.8,33.8,4162.984691026931,26.8165,26.8165,26.8006,26.8006,4162.9847
2016-03-15 14:25:00,33.8,33.81,33.79,33.81,5476.656609677058,26.8006,26.8085,26.7927,26.8085,5476.6566
2016-03-15 14:30:00,33.8,33.81,33.79,33.81,6516.068834506648,26.8006,26.8085,26.7927,26.8085,6516.0688
2016-03-15 14:35:00,33.8,33.81,33.79,33.8,5757.319253547882,26.8006,26.8085,26.7927,26.8006,5757.3193
2016-03-15 14:40:00,33.8,33.8,33.78,33.78,5428.6344842999215,26.8006,26.8006,26.7847,26.7847,5428.6345
2016-03-15 14:45:00,33.78,33.78,33.74,33.75,12676.773941222482,26.7847,26.7847,26.753,26.761,12676.7739
2016-03-15 14:50:00,33.75,33.76,33.74,33.74,5551.35769359705,26.761,26.7689,26.753,26.753,5551.3577
2016-03-15 14:55:00,33.75,33.76,33.74,33.75,6169.242373449547,26.761,26.7689,26.753,26.761,6169.2424
2016-03-15 15:00:00,33.76,33.76,33.74,33.75,4117.096882333221,26.7689,26.7689,26.753,26.761,4117.0969
2016-03-15 15:05:00,33.74,33.75,33.73,33.74,12022.605877751705,26.753,26.761,26.7451,26.753,12022.6059
2016-03-15 15:10:00,33.74,33.79,33.73,33.79,24751.67057771818,26.753,26.7927,26.7451,26.7927,24751.6706
2016-03-15 15:15:00,33.79,33.81,33.78,33.81,23243.775840876075,26.7927,26.8085,26.7847,26.8085,23243.7758
2016-03-15 15:20:00,33.81,33.83,33.79,33.81,13886.931500726338,26.8085,26.8244,26.7927,26.8085,13886.9315
2016-03-15 15:25:00,33.81,33.82,33.81,33.81,5335.7917085707895,26.8085,26.8165,26.8085,26.8085,5335.7917
2016-03-15 15:30:00,33.81,33.82,33.81,33.81,11156.073304279807,26.8085,26.8165,26.8085,26.8085,11156.0733
2016-03-15 15:35:00,33.82,33.82,33.81,33.82,9656.715834171417,26.8165,26.8165,26.8085,26.8165,9656.7158
2016-03-15 15:40:00,33.82,33.83,33.8,33.8,33617.62208067941,26.8165,26.8244,26.8006,26.8006,33617.6221
2016-03-15 15:45:00,33.8,33.84,33.79,33.82,37104.02838305956,26.8006,26.8323,26.7927,26.8165,37104.0284
2016-03-15 15:50:00,33.82,33.84,33.81,33.84,36162.79472566767,26.8165,26.8323,26.8085,26.8323,36162.7947
2016-03-15 15:55:00,33.84,33.85,33.82,33.83,115246.69795507878,26.8323,26.8403,26.8165,26.8244,115246.698
2016-03-16 09:30:00,33.65,33.84,33.49,33.82,44059.76645435244,26.6817,26.8323,26.5548,26.8165,44059.7665
2016-03-16 09:35:00,33.81,33.86,33.76,33.8,11971.382277349425,26.8085,26.8482,26.7689,26.8006,11971.3823
2016-03-16 09:40:00,33.8,33.84,33.76,33.77,21358.10705106716,26.8006,26.8323,26.7689,26.7768,21358.1071
2016-03-16 09:45:00,33.78,33.81,33.74,33.81,10785.769359704997,26.7847,26.8085,26.753,26.8085,10785.7694
2016-03-16 09:50:00,33.81,33.87,33.8,33.81,8633.310984467538,26.8085,26.8561,26.8006,26.8085,8633.311
2016-03-16 09:55:00,33.82,33.83,33.8,33.82,4861.973404849704,26.8165,26.8244,26.8006,26.8165,4861.9734
2016-03-16 10:00:00,33.81,33.88,33.81,33.88,19419.080344172533,26.8085,26.864,26.8085,26.864,19419.0803
2016-03-16 10:05:00,33.87,33.94,33.87,33.94,4947.346072186836,26.8561,26.9116,26.8561,26.9116,4947.3461
2016-03-16 10:10:00,33.94,33.99,33.94,33.97,6937.596379483741,26.9116,26.9513,26.9116,26.9354,6937.5964
2016-03-16 10:15:00,33.97,33.98,33.93,33.95,6850.08939546318,26.9354,26.9433,26.9037,26.9195,6850.0894
2016-03-16 10:20:00,33.95,33.95,33.89,33.89,7149.960889484859,26.9195,26.9195,26.872,26.872,7149.9609
2016-03-16 10:25:00,33.9,33.94,33.9,33.92,10382.383506537042,26.8799,26.9116,26.8799,26.8958,10382.3835
2016-03-16 10:30:00,33.93,33.94,33.88,33.88,7912.979103810481,26.9037,26.9116,26.864,26.864,7912.9791
2016-03-16 10:35:00,33.88,33.92,33.88,33.91,5732.774611688456,26.864,26.8958,26.864,26.8878,5732.7746
2016-03-16 10:40:00,33.92,33.94,33.9,33.92,9769.834618393115,26.8958,26.9116,26.8799,26.8958,9769.8346
2016-03-16 10:45:00,33.92,33.93,33.9,33.92,6509.665884456364,26.8958,26.9037,26.8799,26.8958,6509.6659
2016-03-16 10:50:00,33.93,33.94,33.92,33.92,6547.01642641636,26.9037,26.9116,26.8958,26.8958,6547.0164
2016-03-16 10:55:00,33.92,33.93,33.91,33.92,7814.800536372779,26.8958,26.9037,26.8878,26.8958,7814.8005
2016-03-16 11:00:00,33.92,33.93,33.91,33.91,7696.345960442507,26.8958,26.9037,26.8878,26.8878,7696.346
2016-03-16 11:05:00,33.91,33.93,33.89,33.92,7691.010168733937,26.8878,26.9037,26.872,26.8958,7691.0102
2016-03-16 11:10:00,33.92,33.94,33.92,33.93,4876.913621633702,26.8958,26.9116,26.8958,26.9037,4876.9136
2016-03-16 11:15:00,33.92,33.96,33.91,33.95,9376.053190300592,26.8958,26.9275,26.8878,26.9195,9376.0532
2016-03-16 11:20:00,33.96,33.96,33.94,33.94,7478.645658732819,26.9275,26.9275,26.9116,26.9116,7478.6457
2016-03-16 11:25:00,33.94,33.94,33.91,33.91,2774.611688456811,26.9116,26.9116,26.8878,26.8878,2774.6117
2016-03-16 11:30:00,33.91,33.93,33.89,33.9,9349.374231757738,26.8878,26.9037,26.872,26.8799,9349.3742
2016-03-16 11:35:00,33.9,33.9,33.87,33.87,8226.723656274444,26.8799,26.8799,26.8561,26.8561,8226.7237
2016-03-16 11:40:00,33.88,33.88,33.82,33.82,9330.165381606885,26.864,26.864,26.8165,26.8165,9330.1654
2016-03-16 11:45:00,33.82,33.83,33.8,33.81,11627.757291317464,26.8165,26.8244,26.8006,26.8085,11627.7573
2016-03-16 11:50:00,33.8,33.81,33.78,33.79,16352.067270086043,26.8006,26.8085,26.7847,26.7927,16352.0673
2016-03-16 11:55:00,33.8,33.8,33.76,33.76,9367.515923566878,26.8006,26.8006,26.7689,26.7689,9367.5159
2016-03-16 12:00:00,33.77,33.78,33.74,33.75,44833.4562520952,26.7768,26.7847,26.753,26.761,44833.4563
2016-03-16 12:05:00,33.75,33.78,33.74,33.76,32454.419488210973,26.761,26.7847,26.753,26.7689,32454.4195
2016-03-16 12:10:00,33.75,33.77,33.74,33.77,12334.21611353224,26.761,26.7768,26.753,26.7768,12334.2161
2016-03-16 12:15:00,33.77,33.78,33.77,33.77,6300.502849480388,26.7768,26.7847,26.7768,26.7768,6300.5028
2016-03-16 12:20:00,33.77,33.79,33.76,33.78,7107.274555816292,26.7768,26.7927,26.7689,26.7847,7107.2746
2016-03-16 12:25:00,33.77,33.78,33.76,33.77,2025.466532573472,26.7768,26.7847,26.7689,26.7768,2025.4665
2016-03-16 12:30:00,33.77,33.78,33.76,33.77,5750.916303497597,26.7768,26.7847,26.7689,26.7768,5750.9163
2016-03-16 12:35:00,33.76,33.76,33.74,33.75,8730.422393563527,26.7689,26.7689,26.753,26.761,8730.4224
2016-03-16 12:40:00,33.75,33.75,33.73,33.73,8954.5256453235,26.761,26.761,26.7451,26.7451,8954.5256
2016-03-16 12:45:00,33.73,33.74,33.73,33.73,10369.577606436473,26.7451,26.753,26.7451,26.7451,10369.5776
2016-03-16 12:50:00,33.73,33.75,33.73,33.74,10976.79070287183,26.7451,26.761,26.7451,26.753,10976.7907
2016-03-16 12:55:00,33.74,33.75,33.74,33.74,4833.160129623421,26.753,26.761,26.753,26.753,4833.1601
2016-03-16 13:00:00,33.75,33.77,33.73,33.73,15529.288188624429,26.761,26.7768,26.7451,26.7451,15529.2882
2016-03-16 13:05:00,33.73,33.75,33.73,33.75,11352.430439155212,26.7451,26.761,26.7451,26.761,11352.4304
2016-03-16 13:10:00,33.75,33.76,33.73,33.73,3042.468432227065,26.761,26.7689,26.7451,26.7451,3042.4684
2016-03-16 13:15:00,33.73,33.74,33.73,33.73,4702.966811934294,26.7451,26.753,26.7451,26.7451,4702.9668
2016-03-16 13:20:00,33.73,33.74,33.73,33.73,2134.316683428316,26.7451,26.753,26.7451,26.7451,2134.3167
2016-03-16 13:25:00,33.74,33.74,33.73,33.73,4482.065035199464,26.753,26.753,26.7451,26.7451,4482.065
2016-03-16 13:30:00,33.73,33.73,33.68,33.69,5066.867806458822,26.7451,26.7451,26.7055,26.7134,5066.8678
2016-03-16 13:35:00,33.68,33.71,33.68,33.71,6549.150743099787,26.7055,26.7292,26.7055,26.7292,6549.1507
2016-03-16 13:40:00,33.72,33.73,33.71,33.72,7625.913509889373,26.7372,26.7451,26.7292,26.7372,7625.9135
2016-03-16 13:45:00,33.72,33.72,33.71,33.72,4317.722650575483,26.7372,26.7372,26.7292,26.7372,4317.7227
2016-03-16 13:50:00,33.72,33.73,33.71,33.71,4243.021566655492,26.7372,26.7451,26.7292,26.7292,4243.0216
2016-03-16 13:55:00,33.72,33.72,33.65,33.67,15511.146496815289,26.7372,26.7372,26.6817,26.6975,15511.1465
2016-03-16 14:00:00,33.68,33.99,33.68,33.96,29932.724326740416,26.7055,26.9513,26.7055,26.9275,29932.7243
2016-03-16 14:05:00,33.96,33.97,33.89,33.95,11864.666443178008,26.9275,26.9354,26.872,26.9195,11864.6664
2016-03-16 14:10:00,33.96,33.98,33.87,33.88,20565.20840317354,26.9275,26.9433,26.8561,26.864,20565.2084
2016-03-16 14:15:00,33.88,33.93,33.88,33.9,9449.687115878867,26.864,26.9037,26.864,26.8799,9449.6871
2016-03-16 14:20:00,33.9,34.01,33.9,34.0,11569.063582523188,26.8799,26.9671,26.8799,26.9592,11569.0636
2016-03-16 14:25:00,34.0,34.1,33.99,34.09,20458.492569002123,26.9592,27.0385,26.9513,27.0306,20458.4926
2016-03-16 14:30:00,34.08,34.09,34.02,34.02,19405.20728573025,27.0226,27.0306,26.975,26.975,19405.2073
2016-03-16 14:35:00,34.02,34.04,34.0,34.04,10329.025589451336,26.975,26.9909,26.9592,26.9909,10329.0256
2016-03-16 14:40:00,34.05,34.15,34.05,34.13,11896.681193429433,26.9988,27.0781,26.9988,27.0623,11896.6812
2016-03-16 14:45:00,34.14,34.18,34.14,34.17,21671.85160353112,27.0702,27.1019,27.0702,27.094,21671.8516
2016-03-16 14:50:00,34.16,34.17,34.1,34.1,8601.296234216114,27.0861,27.094,27.0385,27.0385,8601.2962
2016-03-16 14:55:00,34.09,34.09,34.02,34.02,20682.595820762097,27.0306,27.0306,26.975,26.975,20682.5958
2016-03-16 15:00:00,34.02,34.09,34.02,34.09,17617.717063359036,26.975,27.0306,26.975,27.0306,17617.7171
2016-03-16 15:05:00,34.09,34.17,34.08,34.16,13653.223823890938,27.0306,27.094,27.0226,27.0861,13653.2238
2016-03-16 15:10:00,34.16,34.21,34.15,34.17,19039.17197452229,27.0861,27.1257,27.0781,27.094,19039.172
2016-03-16 15:15:00,34.17,34.2,34.15,34.16,18917.51592356688,27.094,27.1178,27.0781,27.0861,18917.5159
2016-03-16 15:20:00,34.16,34.17,34.11,34.13,13191.144261928706,27.0861,27.094,27.0464,27.0623,13191.1443
2016-03-16 15:25:00,34.13,34.15,34.1,34.11,27007.64331210191,27.0623,27.0781,27.0385,27.0464,27007.6433
2016-03-16 15:30:00,34.12,34.12,34.08,34.11,31426.74600514024,27.0543,27.0543,27.0226,27.0464,31426.746
2016-03-16 15:35:00,34.11,34.15,34.1,34.12,56224.30439155213,27.0464,27.0781,27.0385,27.0543,56224.3044
2016-03-16 15:40:00,34.12,34.13,34.08,34.08,21641.971169963123,27.0543,27.0623,27.0226,27.0226,21641.9712
2016-03-16 15:45:00,34.08,34.08,34.05,34.07,39237.27790814616,27.0226,27.0226,26.9988,27.0147,39237.2779
2016-03-16 15:50:00,34.07,34.09,34.04,34.05,36516.02413677506,27.0147,27.0306,26.9909,26.9988,36516.0241
2016-03-16 15:55:00,34.05,34.08,34.04,34.08,68784.75807352777,26.9988,27.0226,26.9909,27.0226,68784.7581
2016-03-17 09:30:00,34.1,34.1,34.06,34.06,10459.218907140465,27.0385,27.0385,27.0068,27.0068,10459.2189
2016-03-17 09:35:00,34.16,34.17,34.05,34.05,15688.294781539837,27.0861,27.094,26.9988,26.9988,15688.2948
2016-03-17 09:40:00,34.05,34.09,34.03,34.05,6811.671695161471,26.9988,27.0306,26.983,26.9988,6811.6717
2016-03-17 09:45:00,34.04,34.1,34.04,34.09,24440.06034193765,26.9909,27.0385,26.9909,27.0306,24440.0603
2016-03-17 09:50:00,34.1,34.16,34.09,34.13,10865.806235333555,27.0385,27.0861,27.0306,27.0623,10865.8062
2016-03-17 09:55:00,34.13,34.15,34.12,34.15,12448.402056095652,27.0623,27.0781,27.0543,27.0781,12448.4021
2016-03-17 10:00:00,34.15,34.15,34.11,34.12,42390.730807911496,27.0781,27.0781,27.0464,27.0543,42390.7308
2016-03-17 10:05:00,34.12,34.17,34.12,34.17,31090.59112750028,27.0543,27.094,27.0543,27.094,31090.5911
2016-03-17 10:10:00,34.19,34.2,34.15,34.18,26939.345178232204,27.1098,27.1178,27.0781,27.1019,26939.3452
2016-03-17 10:15:00,34.17,34.18,34.13,34.15,16485.462062800314,27.094,27.1019,27.0623,27.0781,16485.4621
2016-03-17 10:20:00,34.15,34.15,34.12,34.12,11068.566320259246,27.0781,27.0781,27.0543,27.0543,11068.5663
2016-03-17 10:25:00,34.11,34.13,34.1,34.1,14424.779304950272,27.0464,27.0623,27.0385,27.0385,14424.7793
2016-03-17 10:30:00,34.1,34.13,34.05,34.08,12704.520058107051,27.0385,27.0623,26.9988,27.0226,12704.5201
2016-03-17 10:35:00,34.07,34.09,34.07,34.09,8110.4033970276,27.0147,27.0306,27.0147,27.0306,8110.4034
2016-03-17 10:40:00,34.1,34.1,34.05,34.07,23799.76533690915,27.0385,27.0385,26.9988,27.0147,23799.7653
2016-03-17 10:45:00,34.08,34.11,34.06,34.08,11696.05542518717,27.0226,27.0464,27.0068,27.0226,11696.0554
2016-03-17 10:50:00,34.08,34.11,34.07,34.1,13907.207509218906,27.0226,27.0464,27.0147,27.0385,13907.2075
2016-03-17 10:55:00,34.1,34.1,34.05,34.06,7062.453905464297,27.0385,27.0385,26.9988,27.0068,7062.4539
2016-03-17 11:00:00,34.07,34.11,34.06,34.11,6576.896859984356,27.0147,27.0464,27.0068,27.0464,6576.8969
2016-03-17 11:05:00,34.11,34.14,34.1,34.13,20227.986367191865,27.0464,27.0702,27.0385,27.0623,20227.9864
2016-03-17 11:10:00,34.12,34.16,34.12,34.16,11670.443624986032,27.0543,27.0861,27.0543,27.0861,11670.4436
2016-03-17 11:15:00,34.16,34.19,34.16,34.18,3541.8985361492905,27.0861,27.1098,27.0861,27.1019,3541.8985
2016-03-17 11:20:00,34.19,34.23,34.18,34.23,3711.576712481841,27.1098,27.1416,27.1019,27.1416,3711.5767
2016-03-17 11:25:00,34.23,34.25,34.22,34.24,8244.865348083584,27.1416,27.1574,27.1336,27.1495,8244.8653
2016-03-17 11:30:00,34.25,34.27,34.25,34.27,3161.9901664990502,27.1574,27.1733,27.1574,27.1733,3161.9902
2016-03-17 11:35:00,34.28,34.29,34.26,34.28,7011.230305062018,27.1812,27.1891,27.1653,27.1812,7011.2303
2016-03-17 11:40:00,34.28,34.28,34.26,34.27,6799.932953402615,27.1812,27.1812,27.1653,27.1733,6799.933
2016-03-17 11:45:00,34.28,34.3,34.26,34.27,13376.82981338697,27.1812,27.1971,27.1653,27.1733,13376.8298
2016-03-17 11:50:00,34.25,34.26,34.24,34.26,5792.5354788244495,27.1574,27.1653,27.1495,27.1653,5792.5355
2016-03-17 11:55:00,34.25,34.25,34.2,34.24,8254.469773159011,27.1574,27.1574,27.1178,27.1495,8254.4698
2016-03-17 12:00:00,34.24,34.24,34.18,34.2,39256.48675829702,27.1495,27.1495,27.1019,27.1178,39256.4868
2016-03-17 12:05:00,34.21,34.23,34.19,34.19,54323.69538495921,27.1257,27.1416,27.1098,27.1098,54323.6954
2016-03-17 12:10:00,34.18,34.21,34.16,34.18,67511.63817186278,27.1019,27.1257,27.0861,27.1019,67511.6382
2016-03-17 12:15:00,34.2,34.2,34.18,34.19,8458.297016426415,27.1178,27.1178,27.1019,27.1098,8458.297
2016-03-17 12:20:00,34.2,34.21,34.18,34.19,49233.35009498268,27.1178,27.1257,27.1019,27.1098,49233.3501
2016-03-17 12:25:00,34.19,34.21,34.19,34.21,33128.86356017432,27.1098,27.1257,27.1098,27.1257,33128.8636
2016-03-17 12:30:00,34.21,34.26,34.21,34.25,33656.03978098111,27.1257,27.1653,27.1257,27.1574,33656.0398
2016-03-17 12:35:00,34.25,34.26,34.24,34.24,12055.687786344844,27.1574,27.1653,27.1495,27.1495,12055.6878
2016-03-17 12:40:00,34.25,34.26,34.24,34.25,23820.04134540172,27.1574,27.1653,27.1495,27.1574,23820.0413
2016-03-17 12:45:00,34.25,34.25,34.24,34.25,4540.758743993742,27.1574,27.1574,27.1495,27.1574,4540.7587
2016-03-17 12:50:00,34.24,34.25,34.23,34.23,53318.43222706448,27.1495,27.1574,27.1416,27.1416,53318.4322
2016-03-17 12:55:00,34.22,34.25,34.22,34.25,11274.527880210078,27.1336,27.1574,27.1336,27.1574,11274.5279
2016-03-17 13:00:00,34.25,34.25,34.23,34.23,11365.236339255782,27.1574,27.1574,27.1416,27.1416,11365.2363
2016-03-17 13:05:00,34.23,34.24,34.23,34.23,11263.856296792936,27.1416,27.1495,27.1416,27.1416,11263.8563
2016-03-17 13:10:00,34.22,34.22,34.19,34.19,8626.908034417253,27.1336,27.1336,27.1098,27.1098,8626.908
2016-03-17 13:15:00,34.2,34.2,34.17,34.17,8230.9922896413,27.1178,27.1178,27.094,27.094,8230.9923
2016-03-17 13:20:00,34.17,34.23,34.17,34.22,42730.0871605766,27.094,27.1416,27.094,27.1336,42730.0872
2016-03-17 13:25:00,34.23,34.23,34.21,34.22,5310.17990836965,27.1416,27.1416,27.1257,27.1336,5310.1799
2016-03-17 13:30:00,34.22,34.29,34.19,34.29,47253.771371102914,27.1336,27.1891,27.1098,27.1891,47253.7714
2016-03-17 13:35:00,34.29,34.31,34.28,34.3,66272.66733713263,27.1891,27.205,27.1812,27.1971,66272.6673
2016-03-17 13:40:00,34.31,34.31,34.29,34.31,8812.593585875517,27.205,27.205,27.1891,27.205,8812.5936
2016-03-17 13:45:00,34.31,34.32,34.3,34.31,44346.83204827355,27.205,27.2129,27.1971,27.205,44346.832
2016-03-17 13:50:00,34.32,34.35,34.31,34.32,60916.59962006928,27.2129,27.2367,27.205,27.2129,60916.5996
2016-03-17 13:55:00,34.32,34.33,34.3,34.33,15887.853391440383,27.2129,27.2209,27.1971,27.2209,15887.8534
2016-03-17 14:00:00,34.32,34.32,34.3,34.31,6648.396468879204,27.2129,27.2129,27.1971,27.205,6648.3965
2016-03-17 14:05:00,34.32,34.34,34.32,34.34,13756.73818303721,27.2129,27.2288,27.2129,27.2288,13756.7382
2016-03-17 14:10:00,34.33,34.36,34.33,34.36,8330.238015420717,27.2209,27.2446,27.2209,27.2446,8330.238
2016-03-17 14:15:00,34.36,34.36,34.33,34.33,13451.53089730696,27.2446,27.2446,27.2209,27.2209,13451.5309
2016-03-17 14:20:00,34.34,34.36,34.32,34.32,15004.24628450106,27.2288,27.2446,27.2129,27.2129,15004.2463
2016-03-17 14:25:00,34.32,34.33,34.32,34.33,11696.05542518717,27.2129,27.2209,27.2129,27.2209,11696.0554
2016-03-17 14:30:00,34.32,34.33,34.3,34.31,41075.99173091965,27.2129,27.2209,27.1971,27.205,41075.9917
2016-03-17 14:35:00,34.32,34.32,34.31,34.32,4953.749022237122,27.2129,27.2129,27.205,27.2129,4953.749
2016-03-17 14:40:00,34.32,34.34,34.32,34.33,10543.52441613588,27.2129,27.2288,27.2129,27.2209,10543.5244
2016-03-17 14:45:00,34.33,34.35,34.32,34.35,11195.558162923233,27.2209,27.2367,27.2129,27.2367,11195.5582
2016-03-17 14:50:00,34.35,34.38,34.35,34.37,10511.509665884456,27.2367,27.2605,27.2367,27.2526,10511.5097
2016-03-17 14:55:00,34.37,34.38,34.36,34.36,3985.83640630238,27.2526,27.2605,27.2446,27.2446,3985.8364
2016-03-17 15:00:00,34.37,34.38,34.36,34.38,12216.82869594368,27.2526,27.2605,27.2446,27.2605,12216.8287
2016-03-17 15:05:00,34.37,34.38,34.35,34.36,9171.158788691471,27.2526,27.2605,27.2367,27.2446,9171.1588
2016-03-17 15:10:00,34.37,34.43,34.37,34.42,46874.93015979439,27.2526,27.3001,27.2526,27.2922,46874.9302
2016-03-17 15:15:00,34.42,34.43,34.4,34.42,19349.71505196112,27.2922,27.3001,27.2764,27.2922,19349.7151
2016-03-17 15:20:00,34.42,34.45,34.41,34.45,79039.0825790591,27.2922,27.316,27.2843,27.316,79039.0826
2016-03-17 15:25:00,34.45,34.47,34.45,34.47,19091.46273326629,27.316,27.3319,27.316,27.3319,19091.4627
2016-03-17 15:30:00,34.46,34.46,34.43,34.44,27747.184042909823,27.3239,27.3239,27.3001,27.3081,27747.184
2016-03-17 15:35:00,34.44,34.48,34.44,34.48,21015.549223376915,27.3081,27.3398,27.3081,27.3398,21015.5492
2016-03-17 15:40:00,34.47,34.48,34.46,34.48,25857.246619734047,27.3319,27.3398,27.3239,27.3398,25857.2466
2016-03-17 15:45:00,34.47,34.47,34.38,34.39,51153.16795172645,27.3319,27.3319,27.2605,27.2684,51153.168
2016-03-17 15:50:00,34.39,34.4,34.35,34.35,67557.52598055649,27.2684,27.2764,27.2367,27.2367,67557.526
2016-03-17 15:55:00,34.35,34.41,34.34,34.36,176122.74555816292,27.2367,27.2843,27.2288,27.2446,176122.7456
2016-03-18 09:30:00,34.49,34.49,34.31,34.39,352440.7810928595,27.3477,27.3477,27.205,27.2684,352440.7811
2016-03-18 09:35:00,34.44,34.61,34.42,34.57,18728.628897083472,27.3081,27.4429,27.2922,27.4112,18728.6289
2016-03-18 09:40:00,34.57,34.58,34.47,34.48,22487.16057660073,27.4112,27.4191,27.3319,27.3398,22487.1606
2016-03-18 09:45:00,34.48,34.5,34.44,34.45,27187.993071851604,27.3398,27.3556,27.3081,27.316,27187.9931
2016-03-18 09:50:00,34.46,34.51,34.46,34.49,27374.74578165158,27.3239,27.3636,27.3239,27.3477,27374.7458
2016-03-18 09:55:00,34.49,34.5,34.47,34.49,38171.18672477372,27.3477,27.3556,27.3319,27.3477,38171.1867
2016-03-18 10:00:00,34.48,34.51,34.47,34.48,75746.89909487094,27.3398,27.3636,27.3319,27.3398,75746.8991
2016-03-18 10:05:00,34.48,34.5,34.44,34.5,53646.04983797072,27.3398,27.3556,27.3081,27.3556,53646.0498
2016-03-18 10:10:00,34.5,34.5,34.46,34.47,43258.33053972511,27.3556,27.3556,27.3239,27.3319,43258.3305
2016-03-18 10:15:00,34.48,34.5,34.44,34.45,77615.49335121243,27.3398,27.3556,27.3081,27.316,77615.4934
2016-03-18 10:20:00,34.45,34.49,34.45,34.48,20098.860207844453,27.316,27.3477,27.316,27.3398,20098.8602
2016-03-18 10:25:00,34.48,34.49,34.45,34.45,30805.6598502626,27.3398,27.3477,27.316,27.316,30805.6599
2016-03-18 10:30:00,34.45,34.48,34.45,34.47,9222.382389093753,27.316,27.3398,27.316,27.3319,9222.3824
2016-03-18 10:35:00,34.47,34.48,34.46,34.46,14950.888367415351,27.3319,27.3398,27.3239,27.3239,14950.8884
2016-03-18 10:40:00,34.45,34.48,34.45,34.47,9423.008157336017,27.316,27.3398,27.316,27.3319,9423.0082
2016-03-18 10:45:00,34.48,34.49,34.47,34.47,10950.111744328977,27.3398,27.3477,27.3319,27.3319,10950.1117
2016-03-18 10:50:00,34.46,34.47,34.43,34.45,7138.222147726003,27.3239,27.3319,27.3001,27.316,7138.2221
2016-03-18 10:55:00,34.45,34.47,34.42,34.44,154130.74645211754,27.316,27.3319,27.2922,27.3081,154130.7465
2016-03-18 11:00:00,34.44,34.47,34.44,34.44,68717.52709799977,27.3081,27.3319,27.3081,27.3081,68717.5271
2016-03-18 11:05:00,34.44,34.45,34.4,34.43,77005.07877975193,27.3081,27.316,27.2764,27.3001,77005.0788
2016-03-18 11:10:00,34.43,34.44,34.36,34.36,7587.495809587664,27.3001,27.3081,27.2446,27.2446,7587.4958
2016-03-18 11:15:00,34.36,34.45,34.35,34.43,47520.56095653145,27.2446,27.316,27.2367,27.3001,47520.561
2016-03-18 11:20:00,34.43,34.45,34.42,34.45,8751.76556039781,27.3001,27.316,27.2922,27.316,8751.7656
2016-03-18 11:25:00,34.44,34.45,34.42,34.43,5776.528103698737,27.3081,27.316,27.2922,27.3001,5776.5281
2016-03-18 11:30:00,34.43,34.44,34.42,34.44,14076.88568555146,27.3001,27.3081,27.2922,27.3081,14076.8857
2016-03-18 11:35:00,34.43,34.44,34.42,34.44,115098.3629455805,27.3001,27.3081,27.2922,27.3081,115098.3629
2016-03-18 11:40:00,34.44,34.44,34.37,34.37,46944.29545200581,27.3081,27.3081,27.2526,27.2526,46944.2955
2016-03-18 11:45:00,34.37,34.38,34.32,34.32,16215.47100234663,27.2526,27.2605,27.2129,27.2129,16215.471
2016-03-18 11:50:00,34.33,34.39,34.32,34.39,38000.44139009945,27.2209,27.2684,27.2129,27.2684,38000.4414
2016-03-18 11:55:00,34.4,34.44,34.4,34.44,5939.803329981003,27.2764,27.3081,27.2764,27.3081,5939.8033
2016-03-18 12:00:00,34.43,34.44,34.41,34.43,24660.96211867248,27.3001,27.3081,27.2843,27.3001,24660.9621
2016-03-18 12:05:00,34.44,34.44,34.4,34.4,3792.6807464521175,27.3081,27.3081,27.2764,27.2764,3792.6807
2016-03-18 12:10:00,34.41,34.44,34.4,34.43,8552.206950497262,27.2843,27.3081,27.2764,27.3001,8552.207
2016-03-18 12:15:00,34.43,34.43,34.39,34.41,21478.695943680857,27.3001,27.3001,27.2684,27.2843,21478.6959
2016-03-18 12:20:00,34.41,34.42,34.4,34.42,6245.010615711252,27.2843,27.2922,27.2764,27.2922,6245.0106
2016-03-18 12:25:00,34.42,34.43,34.4,34.4,66192.63046150407,27.2922,27.3001,27.2764,27.2764,66192.6305
2016-03-18 12:30:00,34.41,34.42,34.36,34.38,52105.07319253548,27.2843,27.2922,27.2446,27.2605,52105.0732
2016-03-18 12:35:00,34.37,34.37,34.35,34.37,30682.93664096547,27.2526,27.2526,27.2367,27.2526,30682.9366
2016-03-18 12:40:00,34.36,34.36,34.32,34.32,31820.52743323276,27.2446,27.2446,27.2129,27.2129,31820.5274
2016-03-18 12:45:00,34.32,34.37,34.31,34.31,60624.1982344396,27.2129,27.2526,27.205,27.205,60624.1982
2016-03-18 12:50:00,34.31,34.32,34.29,34.29,33126.72924349089,27.205,27.2129,27.1891,27.1891,33126.7292
2016-03-18 12:55:00,34.3,34.31,34.29,34.3,14756.665549223377,27.1971,27.205,27.1891,27.1971,14756.6655
2016-03-18 13:00:00,34.31,34.32,34.26,34.28,23071.96334786009,27.205,27.2129,27.1653,27.1812,23071.9633
2016-03-18 13:05:00,34.27,34.3,34.27,34.27,13027.86903564644,27.1733,27.1971,27.1733,27.1733,13027.869
2016-03-18 13:10:00,34.27,34.29,34.24,34.25,23973.71214660856,27.1733,27.1891,27.1495,27.1574,23973.7121
2016-03-18 13:15:00,34.26,34.27,34.25,34.27,10421.868365180468,27.1653,27.1733,27.1574,27.1733,10421.8684
2016-03-18 13:20:00,34.28,34.28,34.26,34.27,17090.54084255224,27.1812,27.1812,27.1653,27.1733,17090.5408
2016-03-18 13:25:00,34.27,34.34,34.27,34.32,32131.070510671583,27.1733,27.2288,27.1733,27.2129,32131.0705
2016-03-18 13:30:00,34.32,34.32,34.29,34.29,46238.90378813275,27.2129,27.2129,27.1891,27.1891,46238.9038
2016-03-18 13:35:00,34.3,34.3,34.25,34.26,56932.897530450326,27.1971,27.1971,27.1574,27.1653,56932.8975
2016-03-18 13:40:00,34.26,34.28,34.25,34.28,16155.710135210638,27.1653,27.1812,27.1574,27.1812,16155.7101
2016-03-18 13:45:00,34.29,34.32,34.28,34.3,60962.48742876299,27.1891,27.2129,27.1812,27.1971,60962.4874
2016-03-18 13:50:00,34.3,34.32,34.3,34.31,54127.338250083805,27.1971,27.2129,27.1971,27.205,54127.3383
2016-03-18 13:55:00,34.31,34.32,34.29,34.3,33132.06503519946,27.205,27.2129,27.1891,27.1971,33132.065
2016-03-18 14:00:00,34.31,34.32,34.29,34.3,33910.02346630908,27.205,27.2129,27.1891,27.1971,33910.0235
2016-03-18 14:05:00,34.3,34.32,34.29,34.3,33231.31076097888,27.1971,27.2129,27.1891,27.1971,33231.3108
2016-03-18 14:10:00,34.31,34.32,34.3,34.3,26656.54821767795,27.205,27.2129,27.1971,27.1971,26656.5482
2016-03-18 14:15:00,34.3,34.31,34.28,34.3,83480.59559727344,27.1971,27.205,27.1812,27.1971,83480.5956
2016-03-18 14:20:00,34.3,34.3,34.24,34.27,80416.7839982121,27.1971,27.1971,27.1495,27.1733,80416.784
2016-03-18 14:25:00,34.26,34.27,34.24,34.24,26099.491563303163,27.1653,27.1733,27.1495,27.1495,26099.4916
2016-03-18 14:30:00,34.25,34.27,34.24,34.25,27444.111073863,27.1574,27.1733,27.1495,27.1574,27444.1111
2016-03-18 14:35:00,34.25,34.26,34.24,34.24,14833.500949826795,27.1574,27.1653,27.1495,27.1495,14833.5009
2016-03-18 14:40:00,34.24,34.25,34.23,34.24,7443.429433456252,27.1495,27.1574,27.1416,27.1495,7443.4294
2016-03-18 14:45:00,34.24,34.31,34.24,34.31,47410.643647334895,27.1495,27.205,27.1495,27.205,47410.6436
2016-03-18 14:50:00,34.31,34.32,34.25,34.25,44293.47413118784,27.205,27.2129,27.1574,27.1574,44293.4741
2016-03-18 14:55:00,34.24,34.25,34.23,34.25,9219.180914068613,27.1495,27.1574,27.1416,27.1574,9219.1809
2016-03-18 15:00:00,34.25,34.26,34.24,34.25,46295.4631802436,27.1574,27.1653,27.1495,27.1574,46295.4632
2016-03-18 15:05:00,34.26,34.26,34.24,34.25,35284.52341043692,27.1653,27.1653,27.1495,27.1574,35284.5234
2016-03-18 15:10:00,34.25,34.26,34.24,34.25,32505.64308861325,27.1574,27.1653,27.1495,27.1574,32505.6431
2016-03-18 15:15:00,34.25,34.26,34.24,34.24,21107.32484076433,27.1574,27.1653,27.1495,27.1495,21107.3248
2016-03-18 15:20:00,34.24,34.31,34.23,34.3,84959.67705888925,27.1495,27.205,27.1416,27.1971,84959.6771
2016-03-18 15:25:00,34.3,34.34,34.28,34.31,118673.34339032292,27.1971,27.2288,27.1812,27.205,118673.3434
2016-03-18 15:30:00,34.31,34.31,34.26,34.29,46284.79159682646,27.205,27.205,27.1653,27.1891,46284.7916
2016-03-18 15:35:00,34.3,34.31,34.29,34.3,50543.82053860767,27.1971,27.205,27.1891,27.1971,50543.8205
2016-03-18 15:40:00,34.31,34.31,34.28,34.3,87545.40172086266,27.205,27.205,27.1812,27.1971,87545.4017
2016-03-18 15:45:00,34.31,34.31,34.26,34.27,177208.0455916862,27.205,27.205,27.1653,27.1733,177208.0456
2016-03-18 15:50:00,34.28,34.28,34.24,34.24,240886.45100011173,27.1812,27.1812,27.1495,27.1495,240886.451
2016-03-18 15:55:00,34.24,34.31,34.21,34.26,760120.879427869,27.1495,27.205,27.1257,27.1653,760120.8794
2016-03-21 09:30:00,34.33,34.33,34.2,34.22,24675.902335456474,27.2209,27.2209,27.1178,27.1336,24675.9023
2016-03-21 09:35:00,34.23,34.25,34.17,34.24,9881.886244273102,27.1416,27.1574,27.094,27.1495,9881.8862
2016-03-21 09:40:00,34.24,34.31,34.23,34.28,19173.63392557828,27.1495,27.205,27.1416,27.1812,19173.6339
2016-03-21 09:45:00,34.3,34.3,34.22,34.23,33024.28204268633,27.1971,27.1971,27.1336,27.1416,33024.282
2016-03-21 09:50:00,34.22,34.24,34.18,34.2,44664.84523410437,27.1336,27.1495,27.1019,27.1178,44664.8452
2016-03-21 09:55:00,34.21,34.25,34.2,34.21,10648.105933623869,27.1257,27.1574,27.1178,27.1257,10648.1059
2016-03-21 10:00:00,34.22,34.25,34.17,34.17,25667.292434908926,27.1336,27.1574,27.094,27.094,25667.2924
2016-03-21 10:05:00,34.17,34.21,34.12,34.21,6724.164711140909,27.094,27.1257,27.0543,27.1257,6724.1647
2016-03-21 10:10:00,34.21,34.21,34.18,34.19,14590.188847915968,27.1257,27.1257,27.1019,27.1098,14590.1888
2016-03-21 10:15:00,34.18,34.2,34.16,34.19,10567.001899653593,27.1019,27.1178,27.0861,27.1098,10567.0019
2016-03-21 10:20:00,34.19,34.22,34.19,34.2,18965.53804894401,27.1098,27.1336,27.1098,27.1178,18965.538
2016-03-21 10:25:00,34.21,34.24,34.18,34.18,28630.791149849145,27.1257,27.1495,27.1019,27.1019,28630.7911
2016-03-21 10:30:00,34.17,34.21,34.16,34.2,8754.967035422953,27.094,27.1257,27.0861,27.1178,8754.967
2016-03-21 10:35:00,34.2,34.25,34.2,34.22,18598.435579394347,27.1178,27.1574,27.1178,27.1336,18598.4356
2016-03-21 10:40:00,34.23,34.24,34.2,34.2,3948.485864342385,27.1416,27.1495,27.1178,27.1178,3948.4859
2016-03-21 10:45:00,34.19,34.2,34.15,34.15,23168.00759861437,27.1098,27.1178,27.0781,27.0781,23168.0076
2016-03-21 10:50:00,34.15,34.16,34.12,34.12,3562.1745446418595,27.0781,27.0861,27.0543,27.0543,3562.1745
2016-03-21 10:55:00,34.1,34.12,34.09,34.09,6543.814951391217,27.0385,27.0543,27.0306,27.0306,6543.815
2016-03-21 11:00:00,34.09,34.11,34.08,34.1,17729.76868923902,27.0306,27.0464,27.0226,27.0385,17729.7687
2016-03-21 11:05:00,34.11,34.11,34.08,34.11,13000.122918761872,27.0464,27.0464,27.0226,27.0464,13000.1229
2016-03-21 11:10:00,34.11,34.11,34.09,34.09,5785.06537043245,27.0464,27.0464,27.0306,27.0306,5785.0654
2016-03-21 11:15:00,34.1,34.16,34.1,34.16,17163.107609788804,27.0385,27.0861,27.0385,27.0861,17163.1076
2016-03-21 11:20:00,34.16,34.18,34.16,34.17,10885.01508548441,27.0861,27.1019,27.0861,27.094,10885.0151
2016-03-21 11:25:00,34.17,34.17,34.14,34.15,4802.212537713711,27.094,27.094,27.0702,27.0781,4802.2125
2016-03-21 11:30:00,34.15,34.17,34.15,34.17,11092.043803776958,27.0781,27.094,27.0781,27.094,11092.0438
2016-03-21 11:35:00,34.17,34.17,34.15,34.17,6625.986143703207,27.094,27.094,27.0781,27.094,6625.9861
2016-03-21 11:40:00,34.16,34.17,34.15,34.17,14018.19197675718,27.0861,27.094,27.0781,27.094,14018.192
2016-03-21 11:45:00,34.17,34.17,34.12,34.14,10547.793049502738,27.094,27.094,27.0543,27.0702,10547.793
2016-03-21 11:50:00,34.14,34.14,34.11,34.12,5762.655045256453,27.0702,27.0702,27.0464,27.0543,5762.655
2016-03-21 11:55:00,34.12,34.12,34.08,34.08,7687.808693708794,27.0543,27.0543,27.0226,27.0226,7687.8087
2016-03-21 12:00:00,34.07,34.12,34.07,34.12,9134.875405073191,27.0147,27.0543,27.0147,27.0543,9134.8754
2016-03-21 12:05:00,34.12,34.14,34.1,34.14,8805.123477483517,27.0543,27.0702,27.0385,27.0702,8805.1235
2016-03-21 12:10:00,34.14,34.14,34.12,34.13,6017.705888926137,27.0702,27.0702,27.0543,27.0623,6017.7059
2016-03-21 12:15:00,34.12,34.12,34.09,34.1,5507.60420158677,27.0543,27.0543,27.0306,27.0385,5507.6042
2016-03-21 12:20:00,34.11,34.12,34.11,34.12,2561.180020113979,27.0464,27.0543,27.0464,27.0543,2561.18
2016-03-21 12:25:00,34.11,34.13,34.1,34.12,7710.219018884792,27.0464,27.0623,27.0385,27.0543,7710.219
2016-03-21 12:30:00,34.12,34.15,34.12,34.15,4105.358140574365,27.0543,27.0781,27.0543,27.0781,4105.3581
2016-03-21 12:35:00,34.15,34.17,34.15,34.17,3842.837188512683,27.0781,27.094,27.0781,27.094,3842.8372
2016-03-21 12:40:00,34.16,34.16,34.13,34.14,6989.887138227735,27.0861,27.0861,27.0623,27.0702,6989.8871
2016-03-21 12:45:00,34.15,34.15,34.14,34.15,533.579170857079,27.0781,27.0781,27.0702,27.0781,533.5792
2016-03-21 12:50:00,34.15,34.16,34.13,34.14,12058.889261369985,27.0781,27.0861,27.0623,27.0702,12058.8893
2016-03-21 12:55:00,34.14,34.17,34.13,34.17,4649.608894848587,27.0702,27.094,27.0623,27.094,4649.6089
2016-03-21 13:00:00,34.17,34.17,34.14,34.15,11509.302715387194,27.094,27.094,27.0702,27.0781,11509.3027
2016-03-21 13:05:00,34.15,34.15,34.12,34.12,3637.942786903565,27.0781,27.0781,27.0543,27.0543,3637.9428
2016-03-21 13:10:00,34.12,34.14,34.1,34.13,11284.132305285506,27.0543,27.0702,27.0385,27.0623,11284.1323
2016-03-21 13:15:00,34.14,34.17,34.14,34.16,18193.98256788468,27.0702,27.094,27.0702,27.0861,18193.9826
2016-03-21 13:20:00,34.16,34.17,34.14,34.17,21168.15286624204,27.0861,27.094,27.0702,27.094,21168.1529
2016-03-21 13:25:00,34.17,34.18,34.17,34.17,15757.660073751256,27.094,27.1019,27.094,27.094,15757.6601
2016-03-21 13:30:00,34.17,34.17,34.16,34.17,11876.405184936864,27.094,27.094,27.0861,27.094,11876.4052
2016-03-21 13:35:00,34.16,34.17,34.13,34.14,22057.09576488993,27.0861,27.094,27.0623,27.0702,22057.0958
2016-03-21 13:40:00,34.15,34.15,34.13,34.15,12462.275114537935,27.0781,27.0781,27.0623,27.0781,12462.2751
2016-03-21 13:45:00,34.15,34.17,34.14,34.15,14181.467203039443,27.0781,27.094,27.0702,27.0781,14181.4672
2016-03-21 13:50:00,34.14,34.17,34.14,34.16,31365.91797966253,27.0702,27.094,27.0702,27.0861,31365.918
2016-03-21 13:55:00,34.16,34.16,34.13,34.15,27253.089730696167,27.0861,27.0861,27.0623,27.0781,27253.0897
2016-03-21 14:00:00,34.15,34.16,34.14,34.15,25654.48653480836,27.0781,27.0861,27.0702,27.0781,25654.4865
2016-03-21 14:05:00,34.15,34.17,34.14,34.17,15793.943457369538,27.0781,27.094,27.0702,27.094,15793.9435
2016-03-21 14:10:00,34.17,34.17,34.14,34.15,22959.91172198011,27.094,27.094,27.0702,27.0781,22959.9117
2016-03-21 14:15:00,34.16,34.17,34.15,34.16,10220.17543859649,27.0861,27.094,27.0781,27.0861,10220.1754
2016-03-21 14:20:00,34.16,34.19,34.15,34.19,11771.823667448876,27.0861,27.1098,27.0781,27.1098,11771.8237
2016-03-21 14:25:00,34.18,34.22,34.18,34.21,13216.756062129847,27.1019,27.1336,27.1019,27.1257,13216.7561
2016-03-21 14:30:00,34.22,34.22,34.2,34.21,17681.746563861885,27.1336,27.1336,27.1178,27.1257,17681.7466
2016-03-21 14:35:00,34.21,34.21,34.2,34.21,11222.237121466083,27.1257,27.1257,27.1178,27.1257,11222.2371
2016-03-21 14:40:00,34.21,34.22,34.18,34.19,36431.71862777964,27.1257,27.1336,27.1019,27.1098,36431.7186
2016-03-21 14:45:00,34.19,34.19,34.18,34.19,5122.360040227958,27.1098,27.1098,27.1019,27.1098,5122.36
2016-03-21 14:50:00,34.19,34.21,34.19,34.21,22095.51346519164,27.1098,27.1257,27.1098,27.1257,22095.5135
2016-03-21 14:55:00,34.21,34.21,34.2,34.2,7079.528438931724,27.1257,27.1257,27.1178,27.1178,7079.5284
2016-03-21 15:00:00,34.2,34.21,34.18,34.2,34795.76488993184,27.1178,27.1257,27.1019,27.1178,34795.7649
2016-03-21 15:05:00,34.2,34.22,34.19,34.22,11468.750698402057,27.1178,27.1336,27.1098,27.1336,11468.7507
2016-03-21 15:10:00,34.22,34.23,34.2,34.23,30517.527097999777,27.1336,27.1416,27.1178,27.1416,30517.5271
2016-03-21 15:15:00,34.22,34.23,34.2,34.2,18587.7639959772,27.1336,27.1416,27.1178,27.1178,18587.764
2016-03-21 15:20:00,34.2,34.21,34.2,34.2,5660.207844451894,27.1178,27.1257,27.1178,27.1178,5660.2078
2016-03-21 15:25:00,34.21,34.24,34.2,34.2,67746.4130070399,27.1257,27.1495,27.1178,27.1178,67746.413
2016-03-21 15:30:00,34.2,34.22,34.19,34.22,51257.74946921444,27.1178,27.1336,27.1098,27.1336,51257.7495
2016-03-21 15:35:00,34.21,34.22,34.21,34.21,7000.558721644877,27.1257,27.1336,27.1257,27.1257,7000.5587
2016-03-21 15:40:00,34.21,34.22,34.18,34.2,57932.82489663649,27.1257,27.1336,27.1019,27.1178,57932.8249
2016-03-21 15:45:00,34.2,34.24,34.19,34.21,127215.94591574476,27.1178,27.1495,27.1098,27.1257,127215.9459
2016-03-21 15:50:00,34.2,34.21,34.2,34.2,48516.219689350764,27.1178,27.1257,27.1178,27.1178,48516.2197
2016-03-21 15:55:00,34.21,34.23,34.17,34.23,365745.04413901,27.1257,27.1416,27.094,27.1416,365745.0441
2016-03-22 09:30:00,34.07,34.21,33.94,34.02,23861.66052072857,27.0147,27.1257,26.9116,26.975,23861.6605
2016-03-22 09:35:00,34.05,34.07,33.85,33.92,64555.60956531456,26.9988,27.0147,26.8403,26.8958,64555.6096
2016-03-22 09:40:00,33.92,33.93,33.86,33.92,19064.78377472344,26.8958,26.9037,26.8482,26.8958,19064.7838
2016-03-22 09:45:00,33.92,33.93,33.82,33.82,103870.79003240586,26.8958,26.9037,26.8165,26.8165,103870.79
2016-03-22 09:50:00,33.82,33.88,33.82,33.88,79287.73047267851,26.8165,26.864,26.8165,26.864,79287.7305
2016-03-22 09:55:00,33.88,33.93,33.83,33.88,344500.0558721645,26.864,26.9037,26.8244,26.864,344500.0559
2016-03-22 10:00:00,33.88,33.94,33.87,33.9,84161.44261928707,26.864,26.9116,26.8561,26.8799,84161.4426
2016-03-22 10:05:00,33.9,33.9,33.87,33.88,149839.7027600849,26.8799,26.8799,26.8561,26.864,149839.7028
2016-03-22 10:10:00,33.88,33.94,33.87,33.93,44626.42753380266,26.864,26.9116,26.8561,26.9037,44626.4275
2016-03-22 10:15:00,33.93,33.93,33.88,33.9,16730.90848139457,26.9037,26.9037,26.864,26.8799,16730.9085
2016-03-22 10:20:00,33.89,33.9,33.88,33.9,30236.86445412895,26.872,26.8799,26.864,26.8799,30236.8645
2016-03-22 10:25:00,33.89,33.9,33.86,33.87,21720.94088724997,26.872,26.8799,26.8482,26.8561,21720.9409
2016-03-22 10:30:00,33.87,33.88,33.81,33.81,106208.93395910156,26.8561,26.864,26.8085,26.8085,106208.934
2016-03-22 10:35:00,33.81,33.87,33.79,33.86,189971.2593585876,26.8085,26.8561,26.7927,26.8482,189971.2594
2016-03-22 10:40:00,33.87,33.88,33.84,33.88,19457.498044474243,26.8561,26.864,26.8323,26.864,19457.498
2016-03-22 10:45:00,33.88,33.91,33.87,33.87,126532.96457704772,26.864,26.8878,26.8561,26.8561,126532.9646
2016-03-22 10:50:00,33.87,33.9,33.86,33.9,25114.504413900995,26.8561,26.8799,26.8482,26.8799,25114.5044
2016-03-22 10:55:00,33.89,33.9,33.87,33.89,21965.32014750252,26.872,26.8799,26.8561,26.872,21965.3201
2016-03-22 11:00:00,33.89,33.9,33.88,33.9,24656.69348530562,26.872,26.8799,26.864,26.8799,24656.6935
2016-03-22 11:05:00,33.9,33.9,33.88,33.88,50263.15789473684,26.8799,26.8799,26.864,26.864,50263.1579
2016-03-22 11:10:00,33.88,33.88,33.86,33.87,57501.69292658397,26.864,26.864,26.8482,26.8561,57501.6929
2016-03-22 11:15:00,33.87,33.91,33.86,33.91,185094.34573695384,26.8561,26.8878,26.8482,26.8878,185094.3457
2016-03-22 11:20:00,33.91,33.91,33.89,33.91,22788.09922896413,26.8878,26.8878,26.872,26.8878,22788.0992
2016-03-22 11:25:00,33.91,34.0,33.9,33.99,25965.029612247177,26.8878,26.9592,26.8799,26.9513,25965.0296
2016-03-22 11:30:00,34.0,34.02,33.99,34.01,27257.358364063024,26.9592,26.975,26.9513,26.9671,27257.3584
2016-03-22 11:35:00,34.01,34.01,33.95,33.95,35932.288523857416,26.9671,26.9671,26.9195,26.9195,35932.2885
2016-03-22 11:40:00,33.95,33.95,33.91,33.94,22439.1384512236,26.9195,26.9195,26.8878,26.9116,22439.1385
2016-03-22 11:45:00,33.94,33.94,33.88,33.88,22196.893507654488,26.9116,26.9116,26.864,26.864,22196.8935
2016-03-22 11:50:00,33.88,33.9,33.88,33.88,10003.542295228515,26.864,26.8799,26.864,26.864,10003.5423
2016-03-22 11:55:00,33.88,33.89,33.87,33.88,13454.732372332104,26.864,26.872,26.8561,26.864,13454.7324
2016-03-22 12:00:00,33.88,33.89,33.88,33.89,7165.968264610571,26.864,26.872,26.864,26.872,7165.9683
2016-03-22 12:05:00,33.89,33.9,33.88,33.88,21787.10470443625,26.872,26.8799,26.864,26.864,21787.1047
2016-03-22 12:10:00,33.88,33.89,33.88,33.89,6290.898424404962,26.864,26.872,26.864,26.872,6290.8984
2016-03-22 12:15:00,33.9,33.91,33.88,33.88,18327.377360598948,26.8799,26.8878,26.864,26.864,18327.3774
2016-03-22 12:20:00,33.88,33.9,33.88,33.89,5830.953179126159,26.864,26.8799,26.864,26.872,5830.9532
2016-03-22 12:25:00,33.89,33.91,33.88,33.91,24337.61314113309,26.872,26.8878,26.864,26.8878,24337.6131
2016-03-22 12:30:00,33.91,33.92,33.9,33.92,8770.974410548664,26.8878,26.8958,26.8799,26.8958,8770.9744
2016-03-22 12:35:00,33.91,33.92,33.91,33.91,5160.777740529668,26.8878,26.8958,26.8878,26.8878,5160.7777
2016-03-22 12:40:00,33.91,33.91,33.89,33.9,29006.430886132526,26.8878,26.8878,26.872,26.8799,29006.4309
2016-03-22 12:45:00,33.9,33.9,33.88,33.88,2881.3275226282267,26.8799,26.8799,26.864,26.864,2881.3275
2016-03-22 12:50:00,33.88,33.89,33.88,33.88,23140.2614817298,26.864,26.872,26.864,26.864,23140.2615
2016-03-22 12:55:00,33.89,33.91,33.88,33.91,18995.418482512014,26.872,26.8878,26.864,26.8878,18995.4185
2016-03-22 13:00:00,33.91,33.91,33.9,33.91,11537.04883227176,26.8878,26.8878,26.8799,26.8878,11537.0488
2016-03-22 13:05:00,33.9,33.91,33.89,33.9,14470.667113643982,26.8799,26.8878,26.872,26.8799,14470.6671
2016-03-22 13:10:00,33.89,33.9,33.88,33.89,6476.583975863225,26.872,26.8799,26.864,26.872,6476.584
2016-03-22 13:15:00,33.9,33.91,33.89,33.89,6081.735389428986,26.8799,26.8878,26.872,26.872,6081.7354
2016-03-22 13:20:00,33.9,33.91,33.89,33.9,11462.34774835177,26.8799,26.8878,26.872,26.8799,11462.3477
2016-03-22 13:25:00,33.91,33.91,33.89,33.91,15248.625544753604,26.8878,26.8878,26.872,26.8878,15248.6255
2016-03-22 13:30:00,33.91,33.91,33.9,33.91,59609.33065146944,26.8878,26.8878,26.8799,26.8878,59609.3307
2016-03-22 13:35:00,33.91,33.91,33.88,33.9,49967.55503408202,26.8878,26.8878,26.864,26.8799,49967.555
2016-03-22 13:40:00,33.9,33.9,33.87,33.87,10667.314783774724,26.8799,26.8799,26.8561,26.8561,10667.3148
2016-03-22 13:45:00,33.87,33.88,33.86,33.88,14183.601519722872,26.8561,26.864,26.8482,26.864,14183.6015
2016-03-22 13:50:00,33.88,33.89,33.87,33.89,13232.76343725556,26.864,26.872,26.8561,26.872,13232.7634
2016-03-22 13:55:00,33.89,33.9,33.88,33.9,5137.300257011956,26.872,26.8799,26.864,26.8799,5137.3003
2016-03-22 14:00:00,33.9,33.91,33.9,33.91,11098.446753827244,26.8799,26.8878,26.8799,26.8878,11098.4468
2016-03-22 14:05:00,33.91,33.91,33.9,33.91,17283.6965024025,26.8878,26.8878,26.8799,26.8878,17283.6965
2016-03-22 14:10:00,33.9,33.91,33.9,33.9,14487.741647111408,26.8799,26.8878,26.8799,26.8799,14487.7416
2016-03-22 14:15:00,33.9,33.91,33.9,33.91,24881.863895407307,26.8799,26.8878,26.8799,26.8878,24881.8639
2016-03-22 14:20:00,33.91,33.91,33.9,33.91,4520.482735501173,26.8878,26.8878,26.8799,26.8878,4520.4827
2016-03-22 14:25:00,33.91,33.93,33.91,33.92,71105.82746675606,26.8878,26.9037,26.8878,26.8958,71105.8275
2016-03-22 14:30:00,33.92,33.96,33.92,33.95,33265.459827913735,26.8958,26.9275,26.8958,26.9195,33265.4598
2016-03-22 14:35:00,33.95,33.95,33.92,33.95,36505.35255335792,26.9195,26.9195,26.8958,26.9195,36505.3526
2016-03-22 14:40:00,33.94,33.95,33.91,33.93,23934.22728796513,26.9116,26.9195,26.8878,26.9037,23934.2273
2016-03-22 14:45:00,33.92,33.94,33.91,33.94,7951.396804112191,26.8958,26.9116,26.8878,26.9116,7951.3968
2016-03-22 14:50:00,33.93,33.93,33.91,33.91,4945.211755503408,26.9037,26.9037,26.8878,26.8878,4945.2118
2016-03-22 14:55:00,33.92,33.93,33.91,33.91,7129.684880992289,26.8958,26.9037,26.8878,26.8878,7129.6849
2016-03-22 15:00:00,33.92,33.94,33.91,33.92,22212.9008827802,26.8958,26.9116,26.8878,26.8958,22212.9009
2016-03-22 15:05:00,33.93,33.94,33.92,33.93,15640.2726561627,26.9037,26.9116,26.8958,26.9037,15640.2727
2016-03-22 15:10:00,33.94,33.94,33.93,33.94,17176.98066823109,26.9116,26.9116,26.9037,26.9116,17176.9807
2016-03-22 15:15:00,33.93,33.93,33.88,33.89,21780.70175438597,26.9037,26.9037,26.864,26.872,21780.7018
2016-03-22 15:20:00,33.88,33.9,33.88,33.88,9423.008157336017,26.864,26.8799,26.864,26.864,9423.0082
2016-03-22 15:25:00,33.88,33.9,33.88,33.88,10953.313219354117,26.864,26.8799,26.864,26.864,10953.3132
2016-03-22 15:30:00,33.88,33.89,33.88,33.88,20064.7111409096,26.864,26.872,26.864,26.864,20064.7111
2016-03-22 15:35:00,33.88,33.88,33.86,33.87,41736.56274444072,26.864,26.864,26.8482,26.8561,41736.5627
2016-03-22 15:40:00,33.86,33.87,33.83,33.87,42357.64889931836,26.8482,26.8561,26.8244,26.8561,42357.6489
2016-03-22 15:45:00,33.87,33.88,33.85,33.86,50374.14236227511,26.8561,26.864,26.8403,26.8482,50374.1424
2016-03-22 15:50:00,33.87,33.88,33.83,33.84,57153.79930718516,26.8561,26.864,26.8244,26.8323,57153.7993
2016-03-22 15:55:00,33.84,33.89,33.83,33.88,174762.11867247737,26.8323,26.872,26.8244,26.864,174762.1187
2016-03-23 09:30:00,33.79,33.91,33.71,33.72,17249.547435467648,26.7927,26.8878,26.7292,26.7372,17249.5474
2016-03-23 09:35:00,33.76,33.78,33.69,33.69,5217.337132640519,26.7689,26.7847,26.7134,26.7134,5217.3371
2016-03-23 09:40:00,33.67,33.69,33.65,33.67,130657.53156777294,26.6975,26.7134,26.6817,26.6975,130657.5316
2016-03-23 09:45:00,33.69,33.69,33.63,33.63,14937.015308973068,26.7134,26.7134,26.6658,26.6658,14937.0153
2016-03-23 09:50:00,33.63,33.7,33.62,33.69,8825.399485976086,26.6658,26.7213,26.6579,26.7134,8825.3995
2016-03-23 09:55:00,33.7,33.7,33.65,33.66,64242.93217119231,26.7213,26.7213,26.6817,26.6896,64242.9322
2016-03-23 10:00:00,33.67,33.68,33.63,33.65,21493.63616046485,26.6975,26.7055,26.6658,26.6817,21493.6362
2016-03-23 10:05:00,33.64,33.64,33.57,33.58,9930.975527991954,26.6737,26.6737,26.6182,26.6262,9930.9755
2016-03-23 10:10:00,33.58,33.65,33.58,33.63,8744.29545200581,26.6262,26.6817,26.6262,26.6658,8744.2955
2016-03-23 10:15:00,33.63,33.63,33.5,33.52,136235.56821991285,26.6658,26.6658,26.5627,26.5786,136235.5682
2016-03-23 10:20:00,33.52,33.57,33.48,33.52,40293.76466644317,26.5786,26.6182,26.5469,26.5786,40293.7647
2016-03-23 10:25:00,33.52,33.55,33.52,33.55,51838.28360710694,26.5786,26.6024,26.5786,26.6024,51838.2836
2016-03-23 10:30:00,33.54,33.58,33.47,33.51,51776.38842328751,26.5944,26.6262,26.5389,26.5707,51776.3884
2016-03-23 10:35:00,33.51,33.56,33.5,33.54,18728.628897083472,26.5707,26.6103,26.5627,26.5944,18728.6289
2016-03-23 10:40:00,33.54,33.54,33.48,33.5,20277.07565091072,26.5944,26.5944,26.5469,26.5627,20277.0757
2016-03-23 10:45:00,33.51,33.58,33.51,33.57,18835.34473125489,26.5707,26.6262,26.5707,26.6182,18835.3447
2016-03-23 10:50:00,33.57,33.57,33.54,33.56,15074.678735054196,26.6182,26.6182,26.5944,26.6103,15074.6787
2016-03-23 10:55:00,33.56,33.57,33.54,33.55,8646.116884568108,26.6103,26.6182,26.5944,26.6024,8646.1169
2016-03-23 11:00:00,33.55,33.56,33.52,33.52,22346.295675494468,26.6024,26.6103,26.5786,26.5786,22346.2957
2016-03-23 11:05:00,33.53,33.54,33.53,33.53,35303.73226058777,26.5865,26.5944,26.5865,26.5865,35303.7323
2016-03-23 11:10:00,33.53,33.53,33.49,33.5,136612.27511453794,26.5865,26.5865,26.5548,26.5627,136612.2751
2016-03-23 11:15:00,33.5,33.52,33.49,33.49,11984.188177449994,26.5627,26.5786,26.5548,26.5548,11984.1882
2016-03-23 11:20:00,33.48,33.52,33.48,33.51,10098.519387641078,26.5469,26.5786,26.5469,26.5707,10098.5194
2016-03-23 11:25:00,33.52,33.53,33.46,33.49,28939.199910604537,26.5786,26.5865,26.531,26.5548,28939.1999
2016-03-23 11:30:00,33.49,33.49,33.43,33.48,10340.76433121019,26.5548,26.5548,26.5072,26.5469,10340.7643
2016-03-23 11:35:00,33.48,33.5,33.46,33.5,13979.77427645547,26.5469,26.5627,26.531,26.5627,13979.7743
2016-03-23 11:40:00,33.5,33.5,33.49,33.49,13221.024695496702,26.5627,26.5627,26.5548,26.5548,13221.0247
2016-03-23 11:45:00,33.5,33.55,33.5,33.55,7149.960889484859,26.5627,26.6024,26.5627,26.6024,7149.9609
2016-03-23 11:50:00,33.55,33.55,33.51,33.53,13774.87987484635,26.6024,26.6024,26.5707,26.5865,13774.8799
2016-03-23 11:55:00,33.53,33.54,33.51,33.54,25279.913956866687,26.5865,26.5944,26.5707,26.5944,25279.914
2016-03-23 12:00:00,33.53,33.55,33.52,33.52,16715.968264610572,26.5865,26.6024,26.5786,26.5786,16715.9683
2016-03-23 12:05:00,33.51,33.52,33.51,33.52,4409.498267962901,26.5707,26.5786,26.5707,26.5786,4409.4983
2016-03-23 12:10:00,33.52,33.55,33.52,33.55,10189.22784668678,26.5786,26.6024,26.5786,26.6024,10189.2278
2016-03-23 12:15:00,33.55,33.57,33.53,33.57,13341.613588110404,26.6024,26.6182,26.5865,26.6182,13341.6136
2016-03-23 12:20:00,33.57,33.59,33.56,33.58,7937.523745669907,26.6182,26.6341,26.6103,26.6262,7937.5237
2016-03-23 12:25:00,33.59,33.6,33.58,33.6,14358.615487763996,26.6341,26.642,26.6262,26.642,14358.6155
2016-03-23 12:30:00,33.61,33.63,33.6,33.61,12667.169516147054,26.65,26.6658,26.642,26.65,12667.1695
2016-03-23 12:35:00,33.62,33.63,33.62,33.62,2667.8958542853948,26.6579,26.6658,26.6579,26.6579,2667.8959
2016-03-23 12:40:00,33.62,33.63,33.61,33.63,37093.35679964242,26.6579,26.6658,26.65,26.6658,37093.3568
2016-03-23 12:45:00,33.63,33.63,33.58,33.59,37635.47323723321,26.6658,26.6658,26.6262,26.6341,37635.4732
2016-03-23 12:50:00,33.59,33.59,33.57,33.59,18566.42082914292,26.6341,26.6341,26.6182,26.6341,18566.4208
2016-03-23 12:55:00,33.58,33.6,33.58,33.59,14792.948932841658,26.6262,26.642,26.6262,26.6341,14792.9489
2016-03-23 13:00:00,33.58,33.6,33.58,33.59,14473.868588669124,26.6262,26.642,26.6262,26.6341,14473.8686
2016-03-23 13:05:00,33.59,33.6,33.58,33.59,19947.32372332104,26.6341,26.642,26.6262,26.6341,19947.3237
2016-03-23 13:10:00,33.6,33.6,33.58,33.59,33570.66711364398,26.642,26.642,26.6262,26.6341,33570.6671
2016-03-23 13:15:00,33.6,33.63,33.59,33.62,92682.70197787462,26.642,26.6658,26.6341,26.6579,92682.702
2016-03-23 13:20:00,33.62,33.63,33.6,33.61,28031.04816180579,26.6579,26.6658,26.642,26.65,28031.0482
2016-03-23 13:25:00,33.61,33.63,33.6,33.63,18294.29545200581,26.65,26.6658,26.642,26.6658,18294.2955
2016-03-23 13:30:00,33.63,33.63,33.59,33.6,36320.734160241365,26.6658,26.6658,26.6341,26.642,36320.7342
2016-03-23 13:35:00,33.59,33.6,33.57,33.58,12366.230863783663,26.6341,26.642,26.6182,26.6262,12366.2309
2016-03-23 13:40:00,33.58,33.59,33.57,33.59,25080.355346966146,26.6262,26.6341,26.6182,26.6341,25080.3553
2016-03-23 13:45:00,33.59,33.59,33.54,33.57,33426.60073751257,26.6341,26.6341,26.5944,26.6182,33426.6007
2016-03-23 13:50:00,33.57,33.61,33.56,33.59,23697.3181361046,26.6182,26.65,26.6103,26.6341,23697.3181
2016-03-23 13:55:00,33.59,33.6,33.58,33.59,27639.401050396693,26.6341,26.642,26.6262,26.6341,27639.4011
2016-03-23 14:00:00,33.58,33.63,33.58,33.6,62406.35266510225,26.6262,26.6658,26.6262,26.642,62406.3527
2016-03-23 14:05:00,33.61,33.68,33.61,33.68,30414.012738853504,26.65,26.7055,26.65,26.7055,30414.0127
2016-03-23 14:10:00,33.68,33.68,33.63,33.63,11106.984020560956,26.7055,26.7055,26.6658,26.6658,11106.984
2016-03-23 14:15:00,33.64,33.65,33.62,33.63,80728.39423399263,26.6737,26.6817,26.6579,26.6658,80728.3942
2016-03-23 14:20:00,33.63,33.64,33.61,33.61,26324.661973404847,26.6658,26.6737,26.65,26.65,26324.662
2016-03-23 14:25:00,33.62,33.62,33.57,33.58,15602.922114202704,26.6579,26.6579,26.6182,26.6262,15602.9221
2016-03-23 14:30:00,33.58,33.6,33.58,33.58,16505.738071292883,26.6262,26.642,26.6262,26.6262,16505.7381
2016-03-23 14:35:00,33.58,33.59,33.56,33.56,17854.626215219578,26.6262,26.6341,26.6103,26.6103,17854.6262
2016-03-23 14:40:00,33.56,33.57,33.55,33.55,10491.233657391887,26.6103,26.6182,26.6024,26.6024,10491.2337
2016-03-23 14:45:00,33.55,33.57,33.52,33.53,20794.647446642084,26.6024,26.6182,26.5786,26.5865,20794.6474
2016-03-23 14:50:00,33.52,33.54,33.46,33.49,47097.966253212646,26.5786,26.5944,26.531,26.5548,47097.9663
2016-03-23 14:55:00,33.5,33.5,33.47,33.47,11453.810481618057,26.5627,26.5627,26.5389,26.5389,11453.8105
2016-03-23 15:00:00,33.48,33.5,33.47,33.47,5485.193876410772,26.5469,26.5627,26.5389,26.5389,5485.1939
2016-03-23 15:05:00,33.48,33.49,33.47,33.49,6417.890267068946,26.5469,26.5548,26.5389,26.5548,6417.8903
2016-03-23 15:10:00,33.49,33.49,33.47,33.49,8675.997318136104,26.5548,26.5548,26.5389,26.5548,8675.9973
2016-03-23 15:15:00,33.49,33.51,33.48,33.49,9999.27366186166,26.5548,26.5707,26.5469,26.5548,9999.2737
2016-03-23 15:20:00,33.49,33.5,33.46,33.48,17742.57458933959,26.5548,26.5627,26.531,26.5469,17742.5746
2016-03-23 15:25:00,33.48,33.49,33.47,33.48,11455.944798301483,26.5469,26.5548,26.5389,26.5469,11455.9448
2016-03-23 15:30:00,33.48,33.49,33.47,33.48,12376.902447200804,26.5469,26.5548,26.5389,26.5469,12376.9024
2016-03-23 15:35:00,33.49,33.49,33.47,33.47,21399.72622639401,26.5548,26.5548,26.5389,26.5389,21399.7262
2016-03-23 15:40:00,33.48,33.49,33.46,33.47,18986.8812157783,26.5469,26.5548,26.531,26.5389,18986.8812
2016-03-23 15:45:00,33.46,33.5,33.46,33.49,36099.83238350654,26.531,26.5627,26.531,26.5548,36099.8324
2016-03-23 15:50:00,33.49,33.51,33.48,33.48,30014.895519052407,26.5548,26.5707,26.5469,26.5469,30014.8955
2016-03-23 15:55:00,33.49,33.51,33.46,33.46,248353.3579170857,26.5548,26.5707,26.531,26.531,248353.3579
2016-03-24 09:30:00,33.38,33.38,33.17,33.17,17894.111073863,26.4676,26.4676,26.3011,26.3011,17894.1111
2016-03-24 09:35:00,33.18,33.27,33.16,33.25,12549.7820985585,26.309,26.3804,26.2931,26.3645,12549.7821
2016-03-24 09:40:00,33.25,33.31,33.23,33.25,10486.96502402503,26.3645,26.4121,26.3486,26.3645,10486.965
2016-03-24 09:45:00,33.24,33.24,33.22,33.23,5442.507542742205,26.3566,26.3566,26.3407,26.3486,5442.5075
2016-03-24 09:50:00,33.23,33.29,33.23,33.25,10555.263157894737,26.3486,26.3962,26.3486,26.3645,10555.2632
2016-03-24 09:55:00,33.24,33.3,33.21,33.3,11246.78176332551,26.3566,26.4041,26.3328,26.4041,11246.7818
2016-03-24 10:00:00,33.3,33.34,33.26,33.26,11685.38384177003,26.4041,26.4359,26.3724,26.3724,11685.3838
2016-03-24 10:05:00,33.27,33.31,33.26,33.29,9237.32260587775,26.3804,26.4121,26.3724,26.3962,9237.3226
2016-03-24 10:10:00,33.28,33.28,33.26,33.26,6257.816515811823,26.3883,26.3883,26.3724,26.3724,6257.8165
2016-03-24 10:15:00,33.26,33.26,33.25,33.25,25514.6887920438,26.3724,26.3724,26.3645,26.3645,25514.6888
2016-03-24 10:20:00,33.25,33.27,33.25,33.25,14278.578612135434,26.3645,26.3804,26.3645,26.3645,14278.5786
2016-03-24 10:25:00,33.25,33.27,33.24,33.25,12936.093418259024,26.3645,26.3804,26.3566,26.3645,12936.0934
2016-03-24 10:30:00,33.26,33.28,33.25,33.28,18055.25198346184,26.3724,26.3883,26.3645,26.3883,18055.252
2016-03-24 10:35:00,33.28,33.28,33.27,33.28,14865.51570007822,26.3883,26.3883,26.3804,26.3883,14865.5157
2016-03-24 10:40:00,33.28,33.3,33.27,33.27,20904.56475583864,26.3883,26.4041,26.3804,26.3804,20904.5648
2016-03-24 10:45:00,33.27,33.28,33.25,33.27,8100.798971952173,26.3804,26.3883,26.3645,26.3804,8100.799
2016-03-24 10:50:00,33.27,33.31,33.26,33.29,18980.47826572801,26.3804,26.4121,26.3724,26.3962,18980.4783
2016-03-24 10:55:00,33.3,33.32,33.28,33.28,13177.271203486423,26.4041,26.42,26.3883,26.3883,13177.2712
2016-03-24 11:00:00,33.29,33.32,33.28,33.28,17777.790814616157,26.3962,26.42,26.3883,26.3883,17777.7908
2016-03-24 11:05:00,33.28,33.32,33.28,33.31,21978.126047603084,26.3883,26.42,26.3883,26.4121,21978.126
2016-03-24 11:10:00,33.32,33.35,33.31,33.32,10639.568666890154,26.42,26.4438,26.4121,26.42,10639.5687
2016-03-24 11:15:00,33.32,33.35,33.31,33.33,17181.24930159794,26.42,26.4438,26.4121,26.4279,17181.2493
2016-03-24 11:20:00,33.34,33.35,33.28,33.28,25473.06961671695,26.4359,26.4438,26.3883,26.3883,25473.0696
2016-03-24 11:25:00,33.28,33.3,33.27,33.3,16046.859984355791,26.3883,26.4041,26.3804,26.4041,16046.86
2016-03-24 11:30:00,33.3,33.31,33.28,33.28,32677.45558162923,26.4041,26.4121,26.3883,26.3883,32677.4556
2016-03-24 11:35:00,33.28,33.29,33.28,33.28,23057.023131076097,26.3883,26.3962,26.3883,26.3883,23057.0231
2016-03-24 11:40:00,33.28,33.33,33.28,33.31,55249.9888255671,26.3883,26.4279,26.3883,26.4121,55249.9888
2016-03-24 11:45:00,33.31,33.33,33.29,33.33,25389.831266063247,26.4121,26.4279,26.3962,26.4279,25389.8313
2016-03-24 11:50:00,33.33,33.42,33.33,33.41,22513.83953514359,26.4279,26.4993,26.4279,26.4914,22513.8395
2016-03-24 11:55:00,33.4,33.42,33.39,33.41,21609.9564197117,26.4834,26.4993,26.4755,26.4914,21609.9564
2016-03-24 12:00:00,33.41,33.43,33.4,33.43,30420.415688903788,26.4914,26.5072,26.4834,26.5072,30420.4157
2016-03-24 12:05:00,33.44,33.47,33.43,33.47,28129.22672924349,26.5152,26.5389,26.5072,26.5389,28129.2267
2016-03-24 12:10:00,33.46,33.47,33.42,33.42,25978.902670689466,26.531,26.5389,26.4993,26.4993,25978.9027
2016-03-24 12:15:00,33.42,33.42,33.37,33.37,28025.71237009721,26.4993,26.4993,26.4597,26.4597,28025.7124
2016-03-24 12:20:00,33.37,33.38,33.36,33.36,18699.81562185719,26.4597,26.4676,26.4517,26.4517,18699.8156
2016-03-24 12:25:00,33.37,33.44,33.35,33.44,33773.42719856967,26.4597,26.5152,26.4438,26.5152,33773.4272
2016-03-24 12:30:00,33.44,33.46,33.43,33.46,14626.47223153425,26.5152,26.531,26.5072,26.531,14626.4722
2016-03-24 12:35:00,33.47,33.5,33.45,33.5,5649.536261034752,26.5389,26.5627,26.5231,26.5627,5649.5363
2016-03-24 12:40:00,33.5,33.53,33.49,33.53,28827.14828472455,26.5627,26.5865,26.5548,26.5865,28827.1483
2016-03-24 12:45:00,33.53,33.57,33.53,33.57,14154.78824449659,26.5865,26.6182,26.5865,26.6182,14154.7882
2016-03-24 12:50:00,33.58,33.63,33.58,33.62,15047.999776511342,26.6262,26.6658,26.6262,26.6579,15047.9998
2016-03-24 12:55:00,33.62,33.66,33.61,33.65,6438.166275561515,26.6579,26.6896,26.65,26.6817,6438.1663
2016-03-24 13:00:00,33.65,33.66,33.63,33.65,21821.253771371103,26.6817,26.6896,26.6658,26.6817,21821.2538
2016-03-24 13:05:00,33.65,33.68,33.65,33.68,15703.234998323836,26.6817,26.7055,26.6817,26.7055,15703.235
2016-03-24 13:10:00,33.68,33.72,33.67,33.7,23690.915186054302,26.7055,26.7372,26.6975,26.7213,23690.9152
2016-03-24 13:15:00,33.7,33.75,33.69,33.75,18842.81483964689,26.7213,26.761,26.7134,26.761,18842.8148
2016-03-24 13:20:00,33.76,33.76,33.74,33.75,11882.808134987148,26.7689,26.7689,26.753,26.761,11882.8081
2016-03-24 13:25:00,33.75,33.75,33.74,33.75,12177.343837300255,26.761,26.761,26.753,26.761,12177.3438
2016-03-24 13:30:00,33.75,33.75,33.73,33.74,6473.382500838083,26.761,26.761,26.7451,26.753,6473.3825
2016-03-24 13:35:00,33.73,33.74,33.73,33.74,6273.823890937535,26.7451,26.753,26.7451,26.753,6273.8239
2016-03-24 13:40:00,33.74,33.74,33.73,33.73,18415.951502961223,26.753,26.753,26.7451,26.7451,18415.9515
2016-03-24 13:45:00,33.74,33.74,33.73,33.74,8369.72287406414,26.753,26.753,26.7451,26.753,8369.7229
2016-03-24 13:50:00,33.74,33.75,33.73,33.75,24590.529668119343,26.753,26.761,26.7451,26.761,24590.5297
2016-03-24 13:55:00,33.75,33.75,33.73,33.74,8494.580400044697,26.761,26.761,26.7451,26.753,8494.5804
2016-03-24 14:00:00,33.74,33.75,33.73,33.74,8991.876187283495,26.753,26.761,26.7451,26.753,8991.8762
2016-03-24 14:05:00,33.73,33.74,33.71,33.72,7868.158453458487,26.7451,26.753,26.7292,26.7372,7868.1585
2016-03-24 14:10:00,33.72,33.73,33.71,33.73,14961.559950832494,26.7372,26.7451,26.7292,26.7451,14961.56
2016-03-24 14:15:00,33.73,33.75,33.71,33.72,28421.62811487317,26.7451,26.761,26.7292,26.7372,28421.6281
2016-03-24 14:20:00,33.73,33.74,33.73,33.73,8585.2888590904,26.7451,26.753,26.7451,26.7451,8585.2889
2016-03-24 14:25:00,33.73,33.74,33.72,33.74,16856.83316571684,26.7451,26.753,26.7372,26.753,16856.8332
2016-03-24 14:30:00,33.74,33.75,33.73,33.75,9902.162252765673,26.753,26.761,26.7451,26.761,9902.1623
2016-03-24 14:35:00,33.75,33.75,33.73,33.74,23786.95943680858,26.761,26.761,26.7451,26.753,23786.9594
2016-03-24 14:40:00,33.73,33.75,33.73,33.75,15615.728014303271,26.7451,26.761,26.7451,26.761,15615.728
2016-03-24 14:45:00,33.75,33.75,33.74,33.75,8190.440272656162,26.761,26.761,26.753,26.761,8190.4403
2016-03-24 14:50:00,33.75,33.75,33.73,33.73,20611.096211867247,26.761,26.761,26.7451,26.7451,20611.0962
2016-03-24 14:55:00,33.74,33.75,33.73,33.75,16941.13867471226,26.753,26.761,26.7451,26.761,16941.1387
2016-03-24 15:00:00,33.75,33.75,33.73,33.74,17884.506648787574,26.761,26.761,26.7451,26.753,17884.5066
2016-03-24 15:05:00,33.74,33.74,33.73,33.74,10833.791485082133,26.753,26.753,26.7451,26.753,10833.7915
2016-03-24 15:10:00,33.74,33.74,33.73,33.74,28188.987596379484,26.753,26.753,26.7451,26.753,28188.9876
2016-03-24 15:15:00,33.74,33.75,33.73,33.75,37591.71974522293,26.753,26.761,26.7451,26.761,37591.7197
2016-03-24 15:20:00,33.75,33.75,33.74,33.75,9856.274444071963,26.761,26.761,26.753,26.761,9856.2744
2016-03-24 15:25:00,33.75,33.75,33.74,33.75,53411.275002793605,26.761,26.761,26.753,26.761,53411.275
2016-03-24 15:30:00,33.74,33.75,33.73,33.75,30675.46653257347,26.753,26.761,26.7451,26.761,30675.4665
2016-03-24 15:35:00,33.75,33.75,33.73,33.73,21989.86478936193,26.761,26.761,26.7451,26.7451,21989.8648
2016-03-24 15:40:00,33.73,33.74,33.72,33.73,52254.47536037546,26.7451,26.753,26.7372,26.7451,52254.4754
2016-03-24 15:45:00,33.73,33.75,33.72,33.75,42854.94468655716,26.7451,26.761,26.7372,26.761,42854.9447
2016-03-24 15:50:00,33.75,33.75,33.73,33.75,141814.67203039446,26.761,26.761,26.7451,26.761,141814.672
2016-03-24 15:55:00,33.74,33.76,33.72,33.75,296189.7977427645,26.753,26.7689,26.7372,26.761,296189.7977
2016-03-28 09:30:00,33.89,34.01,33.83,33.97,15706.436473348977,26.872,26.9671,26.8244,26.9354,15706.4365
2016-03-28 09:35:00,33.97,33.99,33.91,33.95,33649.63683093083,26.9354,26.9513,26.8878,26.9195,33649.6368
2016-03-28 09:40:00,33.95,33.98,33.93,33.97,30713.88423287518,26.9195,26.9433,26.9037,26.9354,30713.8842
2016-03-28 09:45:00,33.96,33.97,33.89,33.92,16534.551346519165,26.9275,26.9354,26.872,26.8958,16534.5513
2016-03-28 09:50:00,33.91,33.98,33.91,33.97,27864.57146049838,26.8878,26.9433,26.8878,26.9354,27864.5715
2016-03-28 09:55:00,33.97,33.97,33.94,33.97,31818.39311654933,26.9354,26.9354,26.9116,26.9354,31818.3931
2016-03-28 10:00:00,33.97,33.97,33.92,33.93,26478.33277461169,26.9354,26.9354,26.8958,26.9037,26478.3328
2016-03-28 10:05:00,33.94,33.98,33.93,33.96,39059.06246507989,26.9116,26.9433,26.9037,26.9275,39059.0625
2016-03-28 10:10:00,33.97,34.07,33.96,34.07,41470.84031735389,26.9354,27.0147,26.9275,27.0147,41470.8403
2016-03-28 10:15:00,34.07,34.09,34.01,34.02,64762.63828360711,27.0147,27.0306,26.9671,26.975,64762.6383
2016-03-28 10:20:00,34.03,34.08,34.02,34.08,5230.143032741088,26.983,27.0226,26.975,27.0226,5230.143
2016-03-28 10:25:00,34.07,34.08,34.02,34.02,9257.59861437032,27.0147,27.0226,26.975,26.975,9257.5986
2016-03-28 10:30:00,34.02,34.02,34.01,34.02,4747.787462286289,26.975,26.975,26.9671,26.975,4747.7875
2016-03-28 10:35:00,34.02,34.02,33.95,33.98,30507.92267292435,26.975,26.975,26.9195,26.9433,30507.9227
2016-03-28 10:40:00,33.96,33.98,33.95,33.97,3414.9066934853054,26.9275,26.9433,26.9195,26.9354,3414.9067
2016-03-28 10:45:00,33.97,34.02,33.93,34.02,11474.086490110629,26.9354,26.975,26.9037,26.975,11474.0865
2016-03-28 10:50:00,34.02,34.03,34.0,34.01,7330.310649234551,26.975,26.983,26.9592,26.9671,7330.3106
2016-03-28 10:55:00,34.01,34.02,33.99,34.02,36821.231422505305,26.9671,26.975,26.9513,26.975,36821.2314
2016-03-28 11:00:00,34.01,34.03,34.0,34.01,5188.523857414236,26.9671,26.983,26.9592,26.9671,5188.5239
2016-03-28 11:05:00,34.01,34.02,34.01,34.01,3957.023131076098,26.9671,26.975,26.9671,26.9671,3957.0231
2016-03-28 11:10:00,34.0,34.01,33.98,33.99,7592.831601296234,26.9592,26.9671,26.9433,26.9513,7592.8316
2016-03-28 11:15:00,33.98,33.98,33.94,33.95,10654.508883674152,26.9433,26.9433,26.9116,26.9195,10654.5089
2016-03-28 11:20:00,33.95,34.01,33.95,33.98,3948.485864342385,26.9195,26.9671,26.9195,26.9433,3948.4859
2016-03-28 11:25:00,33.97,34.01,33.94,33.99,14092.89306067717,26.9354,26.9671,26.9116,26.9513,14092.8931
2016-03-28 11:30:00,34.01,34.02,33.97,33.98,41885.9649122807,26.9671,26.975,26.9354,26.9433,41885.9649
2016-03-28 11:35:00,33.98,33.99,33.96,33.97,45952.90535255336,26.9433,26.9513,26.9275,26.9354,45952.9054
2016-03-28 11:40:00,33.97,33.99,33.96,33.97,35607.872387976306,26.9354,26.9513,26.9275,26.9354,35607.8724
2016-03-28 11:45:00,33.97,33.98,33.94,33.95,12377.969605542516,26.9354,26.9433,26.9116,26.9195,12377.9696
2016-03-28 11:50:00,33.95,33.97,33.94,33.95,15106.69348530562,26.9195,26.9354,26.9116,26.9195,15106.6935
2016-03-28 11:55:00,33.94,33.98,33.94,33.96,10737.747234327857,26.9116,26.9433,26.9116,26.9275,10737.7472
2016-03-28 12:00:00,33.95,33.98,33.93,33.98,21666.515811822548,26.9195,26.9433,26.9037,26.9433,21666.5158
2016-03-28 12:05:00,33.98,33.98,33.96,33.96,33983.65739188736,26.9433,26.9433,26.9275,26.9275,33983.6574
2016-03-28 12:10:00,33.97,33.97,33.96,33.96,17394.680969940775,26.9354,26.9354,26.9275,26.9275,17394.681
2016-03-28 12:15:00,33.97,33.98,33.96,33.97,19442.557827690245,26.9354,26.9433,26.9275,26.9354,19442.5578
2016-03-28 12:20:00,33.97,34.0,33.96,33.97,73075.80176556039,26.9354,26.9592,26.9275,26.9354,73075.8018
2016-03-28 12:25:00,33.98,33.98,33.96,33.96,17009.436808581962,26.9433,26.9433,26.9275,26.9275,17009.4368
2016-03-28 12:30:00,33.97,33.98,33.94,33.95,17978.41658285842,26.9354,26.9433,26.9116,26.9195,17978.4166
2016-03-28 12:35:00,33.95,33.99,33.95,33.99,78724.27086825343,26.9195,26.9513,26.9195,26.9513,78724.2709
2016-03-28 12:40:00,33.99,34.03,33.98,34.02,65750.82690803442,26.9513,26.983,26.9433,26.975,65750.8269
2016-03-28 12:45:00,34.02,34.02,34.01,34.01,4484.199351882892,26.975,26.975,26.9671,26.9671,4484.1994
2016-03-28 12:50:00,34.02,34.02,34.0,34.01,15816.353782545537,26.975,26.975,26.9592,26.9671,15816.3538
2016-03-28 12:55:00,34.01,34.01,33.99,34.0,12530.573248407643,26.9671,26.9671,26.9513,26.9592,12530.5732
2016-03-28 13:00:00,34.0,34.01,33.97,33.99,13514.493239468096,26.9592,26.9671,26.9354,26.9513,13514.4932
2016-03-28 13:05:00,33.99,34.0,33.96,34.0,10276.73483070734,26.9513,26.9592,26.9275,26.9592,10276.7348
2016-03-28 13:10:00,34.0,34.0,33.96,33.97,2834.372555592804,26.9592,26.9592,26.9275,26.9354,2834.3726
2016-03-28 13:15:00,33.97,33.98,33.95,33.95,5416.895742541066,26.9354,26.9433,26.9195,26.9195,5416.8957
2016-03-28 13:20:00,33.95,33.95,33.94,33.95,7100.871605766007,26.9195,26.9195,26.9116,26.9195,7100.8716
2016-03-28 13:25:00,33.95,33.95,33.93,33.93,5442.507542742205,26.9195,26.9195,26.9037,26.9037,5442.5075
2016-03-28 13:30:00,33.93,33.94,33.92,33.92,11119.789920661526,26.9037,26.9116,26.8958,26.8958,11119.7899
2016-03-28 13:35:00,33.91,33.93,33.91,33.92,3689.166387305844,26.8878,26.9037,26.8878,26.8958,3689.1664
2016-03-28 13:40:00,33.92,33.93,33.91,33.91,42099.396580623536,26.8958,26.9037,26.8878,26.8878,42099.3966
2016-03-28 13:45:00,33.91,33.92,33.89,33.91,13134.584869817856,26.8878,26.8958,26.872,26.8878,13134.5849
2016-03-28 13:50:00,33.92,33.93,33.9,33.92,5610.051402391328,26.8958,26.9037,26.8799,26.8958,5610.0514
2016-03-28 13:55:00,33.92,33.93,33.92,33.92,13299.994412783552,26.8958,26.9037,26.8958,26.8958,13299.9944
2016-03-28 14:00:00,33.92,33.96,33.92,33.95,11724.868700413454,26.8958,26.9275,26.8958,26.9195,11724.8687
2016-03-28 14:05:00,33.96,33.98,33.95,33.98,7973.807129288189,26.9275,26.9433,26.9195,26.9433,7973.8071
2016-03-28 14:10:00,33.98,34.01,33.98,34.01,8142.418147279025,26.9433,26.9671,26.9433,26.9671,8142.4181
2016-03-28 14:15:00,34.01,34.02,33.98,33.98,21735.881104033968,26.9671,26.975,26.9433,26.9433,21735.8811
2016-03-28 14:20:00,33.99,33.99,33.95,33.97,12040.747569560845,26.9513,26.9513,26.9195,26.9354,12040.7476
2016-03-28 14:25:00,33.97,33.97,33.93,33.97,24156.19622304168,26.9354,26.9354,26.9037,26.9354,24156.1962
2016-03-28 14:30:00,33.97,34.0,33.96,33.98,25747.32931053749,26.9354,26.9592,26.9275,26.9433,25747.3293
2016-03-28 14:35:00,33.98,34.0,33.97,33.99,13211.420270421277,26.9433,26.9592,26.9354,26.9513,13211.4203
2016-03-28 14:40:00,33.98,33.99,33.94,33.95,13210.35311207956,26.9433,26.9513,26.9116,26.9195,13210.3531
2016-03-28 14:45:00,33.95,33.98,33.95,33.98,21560.86713599285,26.9195,26.9433,26.9195,26.9433,21560.8671
2016-03-28 14:50:00,33.98,33.98,33.94,33.95,18616.577271203485,26.9433,26.9433,26.9116,26.9195,18616.5773
2016-03-28 14:55:00,33.94,33.95,33.93,33.95,10373.84623980333,26.9116,26.9195,26.9037,26.9195,10373.8462
2016-03-28 15:00:00,33.94,33.98,33.94,33.98,12612.744440719633,26.9116,26.9433,26.9116,26.9433,12612.7444
2016-03-28 15:05:00,33.98,33.99,33.96,33.97,44638.16627556151,26.9433,26.9513,26.9275,26.9354,44638.1663
2016-03-28 15:10:00,33.97,33.98,33.96,33.97,32127.86903564644,26.9354,26.9433,26.9275,26.9354,32127.869
2016-03-28 15:15:00,33.97,33.98,33.92,33.93,31002.016985138005,26.9354,26.9433,26.8958,26.9037,31002.017
2016-03-28 15:20:00,33.93,33.95,33.91,33.92,66101.92200245838,26.9037,26.9195,26.8878,26.8958,66101.922
2016-03-28 15:25:00,33.92,33.93,33.9,33.92,29242.27287965136,26.8958,26.9037,26.8799,26.8958,29242.2729
2016-03-28 15:30:00,33.92,33.93,33.9,33.9,36172.3991507431,26.8958,26.9037,26.8799,26.8799,36172.3992
2016-03-28 15:35:00,33.9,33.93,33.89,33.92,35089.23343390323,26.8799,26.9037,26.872,26.8958,35089.2334
2016-03-28 15:40:00,33.92,33.99,33.91,33.99,43149.480388870266,26.8958,26.9513,26.8878,26.9513,43149.4804
2016-03-28 15:45:00,33.98,33.98,33.94,33.94,60339.26695720192,26.9433,26.9433,26.9116,26.9116,60339.267
2016-03-28 15:50:00,33.93,33.93,33.89,33.9,55703.53112079562,26.9037,26.9037,26.872,26.8799,55703.5311
2016-03-28 15:55:00,33.89,33.9,33.85,33.88,171548.90490557603,26.872,26.8799,26.8403,26.864,171548.9049
2016-03-29 09:30:00,33.73,33.89,33.69,33.73,51884.17141580064,26.7451,26.872,26.7134,26.7451,51884.1714
2016-03-29 09:35:00,33.73,33.78,33.7,33.75,25600.061459380937,26.7451,26.7847,26.7213,26.761,25600.0615
2016-03-29 09:40:00,33.74,33.76,33.72,33.75,13656.42529891608,26.753,26.7689,26.7372,26.761,13656.4253
2016-03-29 09:45:00,33.75,33.76,33.72,33.73,18888.7026483406,26.761,26.7689,26.7372,26.7451,18888.7026
2016-03-29 09:50:00,33.73,33.75,33.7,33.73,15348.938428874731,26.7451,26.761,26.7213,26.7451,15348.9384
2016-03-29 09:55:00,33.73,33.74,33.73,33.73,74977.47793049502,26.7451,26.753,26.7451,26.7451,74977.4779
2016-03-29 10:00:00,33.73,33.75,33.73,33.74,74977.47793049502,26.7451,26.761,26.7451,26.753,74977.4779
2016-03-29 10:05:00,33.74,33.74,33.72,33.74,14737.456699072522,26.753,26.753,26.7372,26.753,14737.4567
2016-03-29 10:10:00,33.74,33.74,33.67,33.68,15837.69694937982,26.753,26.753,26.6975,26.7055,15837.6969
2016-03-29 10:15:00,33.69,33.73,33.68,33.73,20232.25500055872,26.7134,26.7451,26.7055,26.7451,20232.255
2016-03-29 10:20:00,33.73,33.73,33.68,33.68,34031.6795172645,26.7451,26.7451,26.7055,26.7055,34031.6795
2016-03-29 10:25:00,33.69,33.69,33.65,33.68,29934.85864342385,26.7134,26.7134,26.6817,26.7055,29934.8586
2016-03-29 10:30:00,33.68,33.7,33.65,33.66,62989.021119678175,26.7055,26.7213,26.6817,26.6896,62989.0211
2016-03-29 10:35:00,33.66,33.7,33.66,33.68,29247.60867135993,26.6896,26.7213,26.6896,26.7055,29247.6087
2016-03-29 10:40:00,33.68,33.73,33.68,33.71,24858.386411889594,26.7055,26.7451,26.7055,26.7292,24858.3864
2016-03-29 10:45:00,33.71,33.72,33.7,33.71,11312.945580511789,26.7292,26.7372,26.7213,26.7292,11312.9456
2016-03-29 10:50:00,33.69,33.73,33.69,33.73,9493.44060788915,26.7134,26.7451,26.7134,26.7451,9493.4406
2016-03-29 10:55:00,33.73,33.78,33.73,33.78,17821.544306626438,26.7451,26.7847,26.7451,26.7847,17821.5443
2016-03-29 11:00:00,33.78,33.8,33.77,33.77,8095.463180243602,26.7847,26.8006,26.7768,26.7768,8095.4632
2016-03-29 11:05:00,33.77,33.79,33.76,33.77,20426.477818750696,26.7768,26.7927,26.7689,26.7768,20426.4778
2016-03-29 11:10:00,33.77,33.78,33.76,33.78,24593.731143144483,26.7768,26.7847,26.7689,26.7847,24593.7311
2016-03-29 11:15:00,33.78,33.78,33.75,33.76,23067.69471449324,26.7847,26.7847,26.761,26.7689,23067.6947
2016-03-29 11:20:00,33.76,33.76,33.74,33.74,38600.18437814281,26.7689,26.7689,26.753,26.753,38600.1844
2016-03-29 11:25:00,33.74,33.76,33.74,33.74,13260.509554140128,26.753,26.7689,26.753,26.753,13260.5096
2016-03-29 11:30:00,33.73,33.77,33.73,33.77,12688.512682981338,26.7451,26.7768,26.7451,26.7768,12688.5127
2016-03-29 11:35:00,33.77,33.8,33.77,33.8,6970.67828807688,26.7768,26.8006,26.7768,26.8006,6970.6783
2016-03-29 11:40:00,33.8,33.8,33.79,33.79,1707.453346742653,26.8006,26.8006,26.7927,26.7927,1707.4533
2016-03-29 11:45:00,33.8,33.8,33.75,33.76,34424.39378701531,26.8006,26.8006,26.761,26.7689,34424.3938
2016-03-29 11:50:00,33.75,33.77,33.73,33.74,26126.170521846016,26.761,26.7768,26.7451,26.753,26126.1705
2016-03-29 11:55:00,33.74,33.74,33.73,33.73,22952.44161358811,26.753,26.753,26.7451,26.7451,22952.4416
2016-03-29 12:00:00,33.73,33.74,33.73,33.73,23815.772712034865,26.7451,26.753,26.7451,26.7451,23815.7727
2016-03-29 12:05:00,33.73,33.75,33.73,33.74,6552.35221812493,26.7451,26.761,26.7451,26.753,6552.3522
2016-03-29 12:10:00,33.73,33.75,33.73,33.75,14234.825120125151,26.7451,26.761,26.7451,26.761,14234.8251
2016-03-29 12:15:00,33.76,33.77,33.75,33.76,16404.358028830036,26.7689,26.7768,26.761,26.7689,16404.358
2016-03-29 12:20:00,33.75,33.88,33.75,33.87,42761.03475248631,26.761,26.864,26.761,26.8561,42761.0348
2016-03-29 12:25:00,33.85,33.91,33.85,33.89,40279.89160800089,26.8403,26.8878,26.8403,26.872,40279.8916
2016-03-29 12:30:00,33.9,33.95,33.9,33.92,10962.917644429544,26.8799,26.9195,26.8799,26.8958,10962.9176
2016-03-29 12:35:00,33.92,33.92,33.9,33.9,20278.14280925243,26.8958,26.8958,26.8799,26.8799,20278.1428
2016-03-29 12:40:00,33.91,33.97,33.9,33.96,62028.57861213543,26.8878,26.9354,26.8799,26.9275,62028.5786
2016-03-29 12:45:00,33.96,33.96,33.95,33.95,11492.228181919769,26.9275,26.9275,26.9195,26.9195,11492.2282
2016-03-29 12:50:00,33.95,33.96,33.88,33.88,14347.943904346854,26.9195,26.9275,26.864,26.864,14347.9439
2016-03-29 12:55:00,33.88,33.88,33.86,33.86,18218.527209744105,26.864,26.864,26.8482,26.8482,18218.5272
2016-03-29 13:00:00,33.86,33.88,33.86,33.86,9877.617610906243,26.8482,26.864,26.8482,26.8482,9877.6176
2016-03-29 13:05:00,33.86,33.86,33.83,33.85,12368.365180467092,26.8482,26.8482,26.8244,26.8403,12368.3652
2016-03-29 13:10:00,33.85,33.85,33.85,33.85,2725.52240473796,26.8403,26.8403,26.8403,26.8403,2725.5224
2016-03-29 13:15:00,33.85,33.88,33.85,33.88,11195.558162923233,26.8403,26.864,26.8403,26.864,11195.5582
2016-03-29 13:20:00,33.88,33.89,33.85,33.85,10633.16571683987,26.864,26.872,26.8403,26.8403,10633.1657
2016-03-29 13:25:00,33.85,33.85,33.84,33.85,7205.453123253995,26.8403,26.8403,26.8323,26.8403,7205.4531
2016-03-29 13:30:00,33.85,33.88,33.85,33.88,6829.813386970611,26.8403,26.864,26.8403,26.864,6829.8134
2016-03-29 13:35:00,33.87,33.88,33.86,33.88,7716.621968935076,26.8561,26.864,26.8482,26.864,7716.622
2016-03-29 13:40:00,33.88,33.89,33.88,33.88,4585.579394345737,26.864,26.872,26.864,26.864,4585.5794
2016-03-29 13:45:00,33.88,33.92,33.88,33.91,13545.440831377808,26.864,26.8958,26.864,26.8878,13545.4408
2016-03-29 13:50:00,33.91,33.91,33.89,33.89,9048.435579394343,26.8878,26.8878,26.872,26.872,9048.4356
2016-03-29 13:55:00,33.89,33.9,33.88,33.89,8062.381271650463,26.872,26.8799,26.864,26.872,8062.3813
2016-03-29 14:00:00,33.9,33.91,33.89,33.91,14212.414794949156,26.8799,26.8878,26.872,26.8878,14212.4148
2016-03-29 14:05:00,33.92,33.97,33.91,33.96,13047.077885797296,26.8958,26.9354,26.8878,26.9275,13047.0779
2016-03-29 14:10:00,33.96,34.0,33.95,34.0,22635.495586099005,26.9275,26.9592,26.9195,26.9592,22635.4956
2016-03-29 14:15:00,33.99,34.02,33.99,34.0,13101.502961224718,26.9513,26.975,26.9513,26.9592,13101.503
2016-03-29 14:20:00,34.01,34.02,33.98,33.98,14009.654710023466,26.9671,26.975,26.9433,26.9433,14009.6547
2016-03-29 14:25:00,33.99,34.0,33.98,34.0,10284.20493909934,26.9513,26.9592,26.9433,26.9592,10284.2049
2016-03-29 14:30:00,33.99,34.02,33.99,33.99,14962.62710917421,26.9513,26.975,26.9513,26.9513,14962.6271
2016-03-29 14:35:00,34.0,34.0,33.96,33.97,48568.51044809476,26.9592,26.9592,26.9275,26.9354,48568.5104
2016-03-29 14:40:00,33.97,34.0,33.97,34.0,21729.478153983684,26.9354,26.9592,26.9354,26.9592,21729.4782
2016-03-29 14:45:00,34.0,34.0,33.97,33.98,45727.73494245167,26.9592,26.9592,26.9354,26.9433,45727.7349
2016-03-29 14:50:00,33.98,33.99,33.97,33.97,9445.418482512012,26.9433,26.9513,26.9354,26.9354,9445.4185
2016-03-29 14:55:00,33.96,33.98,33.95,33.97,17287.96513576936,26.9275,26.9433,26.9195,26.9354,17287.9651
2016-03-29 15:00:00,33.98,33.99,33.96,33.98,22578.93619398816,26.9433,26.9513,26.9275,26.9433,22578.9362
2016-03-29 15:05:00,33.98,33.99,33.96,33.99,30658.391999106043,26.9433,26.9513,26.9275,26.9513,30658.392
2016-03-29 15:10:00,33.98,33.98,33.96,33.97,9958.721644876525,26.9433,26.9433,26.9275,26.9354,9958.7216
2016-03-29 15:15:00,33.98,33.98,33.95,33.96,141177.5785003911,26.9433,26.9433,26.9195,26.9275,141177.5785
2016-03-29 15:20:00,33.96,33.97,33.95,33.97,66316.42082914292,26.9275,26.9354,26.9195,26.9354,66316.4208
2016-03-29 15:25:00,33.96,33.96,33.94,33.94,74784.32227064476,26.9275,26.9275,26.9116,26.9116,74784.3223
2016-03-29 15:30:00,33.94,33.94,33.89,33.91,316311.068275785,26.9116,26.9116,26.872,26.8878,316311.0683
2016-03-29 15:35:00,33.92,33.94,33.91,33.94,42356.581740976646,26.8958,26.9116,26.8878,26.9116,42356.5817
2016-03-29 15:40:00,33.94,33.95,33.88,33.89,62395.6810816851,26.9116,26.9195,26.864,26.872,62395.6811
2016-03-29 15:45:00,33.89,33.9,33.88,33.9,178209.0401162141,26.872,26.8799,26.864,26.8799,178209.0401
2016-03-29 15:50:00,33.9,33.92,33.89,33.92,275328.98647893616,26.8799,26.8958,26.872,26.8958,275328.9865
2016-03-29 15:55:00,33.92,33.92,33.88,33.88,283690.1720862666,26.8958,26.8958,26.864,26.864,283690.1721
2016-03-30 09:30:00,34.16,34.2,33.96,34.0,25844.44071963348,27.0861,27.1178,26.9275,26.9592,25844.4407
2016-03-30 09:35:00,34.02,34.22,34.02,34.2,55280.93641747681,26.975,27.1336,26.975,27.1178,55280.9364
2016-03-30 09:40:00,34.2,34.31,34.18,34.29,42687.40082690803,27.1178,27.205,27.1019,27.1891,42687.4008
2016-03-30 09:45:00,34.31,34.36,34.3,34.34,42259.47033188066,27.205,27.2446,27.1971,27.2288,42259.4703
2016-03-30 09:50:00,34.34,34.34,34.28,34.28,26859.308302603644,27.2288,27.2288,27.1812,27.1812,26859.3083
2016-03-30 09:55:00,34.27,34.28,34.23,34.26,26670.42127612024,27.1733,27.1812,27.1416,27.1653,26670.4213
2016-03-30 10:00:00,34.26,34.3,34.21,34.23,60527.08682534361,27.1653,27.1971,27.1257,27.1416,60527.0868
2016-03-30 10:05:00,34.23,34.29,34.22,34.28,25809.22449435691,27.1416,27.1891,27.1336,27.1812,25809.2245
2016-03-30 10:10:00,34.28,34.32,34.28,34.31,13382.16560509554,27.1812,27.2129,27.1812,27.205,13382.1656
2016-03-30 10:15:00,34.32,34.38,34.31,34.37,55338.56296792938,27.2129,27.2605,27.205,27.2526,55338.563
2016-03-30 10:20:00,34.37,34.38,34.33,34.34,159577.5226282266,27.2526,27.2605,27.2209,27.2288,159577.5226
2016-03-30 10:25:00,34.35,34.37,34.32,34.34,87922.10861548776,27.2367,27.2526,27.2129,27.2288,87922.1086
2016-03-30 10:30:00,34.35,34.36,34.33,34.35,201338.6300145268,27.2367,27.2446,27.2209,27.2367,201338.63
2016-03-30 10:35:00,34.35,34.41,34.35,34.39,61700.96100122919,27.2367,27.2843,27.2367,27.2684,61700.961
2016-03-30 10:40:00,34.4,34.44,34.38,34.38,172577.6455469885,27.2764,27.3081,27.2605,27.2605,172577.6455
2016-03-30 10:45:00,34.38,34.39,34.36,34.37,15771.53313219354,27.2605,27.2684,27.2446,27.2526,15771.5331
2016-03-30 10:50:00,34.37,34.37,34.32,34.37,46570.79003240586,27.2526,27.2526,27.2129,27.2526,46570.79
2016-03-30 10:55:00,34.37,34.39,34.36,34.39,15364.945804000448,27.2526,27.2684,27.2446,27.2684,15364.9458
2016-03-30 11:00:00,34.39,34.41,34.37,34.38,50323.98592021455,27.2684,27.2843,27.2526,27.2605,50323.9859
2016-03-30 11:05:00,34.38,34.38,34.35,34.36,23441.2001340932,27.2605,27.2605,27.2367,27.2446,23441.2001
2016-03-30 11:10:00,34.36,34.36,34.31,34.32,21525.65091071628,27.2446,27.2446,27.205,27.2129,21525.6509
2016-03-30 11:15:00,34.32,34.32,34.26,34.27,33373.242820426865,27.2129,27.2129,27.1653,27.1733,33373.2428
2016-03-30 11:20:00,34.27,34.3,34.23,34.23,20581.21577829925,27.1733,27.1971,27.1416,27.1416,20581.2158
2016-03-30 11:25:00,34.24,34.26,34.23,34.23,16151.44150184378,27.1495,27.1653,27.1416,27.1416,16151.4415
2016-03-30 11:30:00,34.22,34.23,34.19,34.22,28605.17934964801,27.1336,27.1416,27.1098,27.1336,28605.1793
2016-03-30 11:35:00,34.21,34.24,34.2,34.21,11157.14046262152,27.1257,27.1495,27.1178,27.1257,11157.1405
2016-03-30 11:40:00,34.21,34.25,34.2,34.25,11658.704883227176,27.1257,27.1574,27.1178,27.1574,11658.7049
2016-03-30 11:45:00,34.25,34.28,34.24,34.27,14525.092189071403,27.1574,27.1812,27.1495,27.1733,14525.0922
2016-03-30 11:50:00,34.27,34.29,34.27,34.28,14388.495921331993,27.1733,27.1891,27.1733,27.1812,14388.4959
2016-03-30 11:55:00,34.29,34.31,34.28,34.3,28416.2923231646,27.1891,27.205,27.1812,27.1971,28416.2923
2016-03-30 12:00:00,34.3,34.32,34.29,34.31,20597.22315342496,27.1971,27.2129,27.1891,27.205,20597.2232
2016-03-30 12:05:00,34.31,34.31,34.28,34.28,31513.18583081909,27.205,27.205,27.1812,27.1812,31513.1858
2016-03-30 12:10:00,34.27,34.3,34.26,34.3,7066.722538831154,27.1733,27.1971,27.1653,27.1971,7066.7225
2016-03-30 12:15:00,34.3,34.32,34.29,34.29,15598.653480835846,27.1971,27.2129,27.1891,27.1891,15598.6535
2016-03-30 12:20:00,34.3,34.3,34.27,34.27,22695.256453235,27.1971,27.1971,27.1733,27.1733,22695.2565
2016-03-30 12:25:00,34.27,34.27,34.23,34.24,19435.087719298244,27.1733,27.1733,27.1416,27.1495,19435.0877
2016-03-30 12:30:00,34.24,34.26,34.24,34.26,7776.382836071069,27.1495,27.1653,27.1495,27.1653,7776.3828
2016-03-30 12:35:00,34.25,34.26,34.21,34.23,16065.001676164937,27.1574,27.1653,27.1257,27.1416,16065.0017
2016-03-30 12:40:00,34.23,34.25,34.23,34.25,3767.0689462509777,27.1416,27.1574,27.1416,27.1574,3767.0689
2016-03-30 12:45:00,34.25,34.26,34.2,34.23,27604.184825120123,27.1574,27.1653,27.1178,27.1416,27604.1848
2016-03-30 12:50:00,34.23,34.25,34.22,34.22,6680.4112191306285,27.1416,27.1574,27.1336,27.1336,6680.4112
2016-03-30 12:55:00,34.23,34.24,34.22,34.24,4708.302603642865,27.1416,27.1495,27.1336,27.1495,4708.3026
2016-03-30 13:00:00,34.24,34.27,34.24,34.25,12139.99329534026,27.1495,27.1733,27.1495,27.1574,12139.9933
2016-03-30 13:05:00,34.26,34.26,34.24,34.26,8625.84087607554,27.1653,27.1653,27.1495,27.1653,8625.8409
2016-03-30 13:10:00,34.27,34.28,34.26,34.27,11064.29768689239,27.1733,27.1812,27.1653,27.1733,11064.2977
2016-03-30 13:15:00,34.27,34.29,34.25,34.29,5301.642641635937,27.1733,27.1891,27.1574,27.1891,5301.6426
2016-03-30 13:20:00,34.29,34.31,34.28,34.31,2908.0064811710804,27.1891,27.205,27.1812,27.205,2908.0065
2016-03-30 13:25:00,34.31,34.31,34.28,34.28,7671.801318583081,27.205,27.205,27.1812,27.1812,7671.8013
2016-03-30 13:30:00,34.28,34.29,34.23,34.25,19078.656833165714,27.1812,27.1891,27.1416,27.1574,19078.6568
2016-03-30 13:35:00,34.26,34.27,34.24,34.27,8009.023354564755,27.1653,27.1733,27.1495,27.1733,8009.0234
2016-03-30 13:40:00,34.27,34.29,34.27,34.29,22586.40630238016,27.1733,27.1891,27.1733,27.1891,22586.4063
2016-03-30 13:45:00,34.29,34.3,34.27,34.28,45860.062576824224,27.1891,27.1971,27.1733,27.1812,45860.0626
2016-03-30 13:50:00,34.28,34.32,34.27,34.3,19217.38741758856,27.1812,27.2129,27.1733,27.1971,19217.3874
2016-03-30 13:55:00,34.31,34.32,34.3,34.31,9721.81249301598,27.205,27.2129,27.1971,27.205,9721.8125
2016-03-30 14:00:00,34.31,34.35,34.3,34.35,18013.632808134986,27.205,27.2367,27.1971,27.2367,18013.6328
2016-03-30 14:05:00,34.34,34.39,34.32,34.34,41956.39736283384,27.2288,27.2684,27.2129,27.2288,41956.3974
2016-03-30 14:10:00,34.35,34.39,34.33,34.39,41549.81003464074,27.2367,27.2684,27.2209,27.2684,41549.81
2016-03-30 14:15:00,34.39,34.39,34.36,34.39,8560.744217230975,27.2684,27.2684,27.2446,27.2684,8560.7442
2016-03-30 14:20:00,34.39,34.39,34.37,34.39,20928.04223935636,27.2684,27.2684,27.2526,27.2684,20928.0422
2016-03-30 14:25:00,34.39,34.4,34.37,34.39,39703.626103475246,27.2684,27.2764,27.2526,27.2684,39703.6261
2016-03-30 14:30:00,34.39,34.42,34.37,34.42,137853.3802659515,27.2684,27.2922,27.2526,27.2922,137853.3803
2016-03-30 14:35:00,34.42,34.46,34.41,34.46,28620.119566432004,27.2922,27.3239,27.2843,27.3239,28620.1196
2016-03-30 14:40:00,34.46,34.46,34.41,34.41,39278.89708347301,27.3239,27.3239,27.2843,27.2843,39278.8971
2016-03-30 14:45:00,34.42,34.43,34.38,34.38,19124.544641859426,27.2922,27.3001,27.2605,27.2605,19124.5446
2016-03-30 14:50:00,34.38,34.4,34.38,34.39,27639.401050396693,27.2605,27.2764,27.2605,27.2684,27639.4011
2016-03-30 14:55:00,34.39,34.41,34.38,34.39,26892.39021119678,27.2684,27.2843,27.2605,27.2684,26892.3902
2016-03-30 15:00:00,34.39,34.45,34.38,34.41,47298.59202145491,27.2684,27.316,27.2605,27.2843,47298.592
2016-03-30 15:05:00,34.41,34.48,34.41,34.47,39815.67772935524,27.2843,27.3398,27.2843,27.3319,39815.6777
2016-03-30 15:10:00,34.47,34.48,34.45,34.48,37859.57648899318,27.3319,27.3398,27.316,27.3398,37859.5765
2016-03-30 15:15:00,34.48,34.49,34.43,34.44,54610.76097888032,27.3398,27.3477,27.3001,27.3081,54610.761
2016-03-30 15:20:00,34.43,34.48,34.43,34.48,62356.19622304168,27.3001,27.3398,27.3001,27.3398,62356.1962
2016-03-30 15:25:00,34.48,34.49,34.46,34.47,54155.084366968375,27.3398,27.3477,27.3239,27.3319,54155.0844
2016-03-30 15:30:00,34.47,34.47,34.43,34.46,57224.23175773829,27.3319,27.3319,27.3001,27.3239,57224.2318
2016-03-30 15:35:00,34.46,34.46,34.42,34.42,86719.4211643759,27.3239,27.3239,27.2922,27.2922,86719.4212
2016-03-30 15:40:00,34.42,34.45,34.41,34.42,210823.5333556822,27.2922,27.316,27.2843,27.2922,210823.5334
2016-03-30 15:45:00,34.43,34.43,34.38,34.39,81159.52620404515,27.3001,27.3001,27.2605,27.2684,81159.5262
2016-03-30 15:50:00,34.39,34.42,34.37,34.38,362442.18907140463,27.2684,27.2922,27.2526,27.2605,362442.1891
2016-03-30 15:55:00,34.38,34.39,34.32,34.32,246193.42943345624,27.2605,27.2684,27.2129,27.2129,246193.4294
2016-03-31 09:30:00,34.31,34.4,34.3,34.35,15102.424851938764,27.205,27.2764,27.1971,27.2367,15102.4249
2016-03-31 09:35:00,34.36,34.37,34.29,34.3,16968.884791596825,27.2446,27.2526,27.1891,27.1971,16968.8848
2016-03-31 09:40:00,34.28,34.3,34.23,34.25,1600.737512571237,27.1812,27.1971,27.1416,27.1574,1600.7375
2016-03-31 09:45:00,34.25,34.28,34.2,34.28,10629.964241814729,27.1574,27.1812,27.1178,27.1812,10629.9642
2016-03-31 09:50:00,34.28,34.29,34.23,34.23,12592.468432227064,27.1812,27.1891,27.1416,27.1416,12592.4684
2016-03-31 09:55:00,34.22,34.22,34.17,34.18,14919.940775505642,27.1336,27.1336,27.094,27.1019,14919.9408
2016-03-31 10:00:00,34.19,34.2,34.16,34.2,33407.391887361715,27.1098,27.1178,27.0861,27.1178,33407.3919
2016-03-31 10:05:00,34.21,34.21,34.14,34.14,14385.294446306849,27.1257,27.1257,27.0702,27.0702,14385.2944
2016-03-31 10:10:00,34.15,34.21,34.14,34.21,24918.14727902559,27.0781,27.1257,27.0702,27.1257,24918.1473
2016-03-31 10:15:00,34.21,34.24,34.18,34.21,10291.67504749134,27.1257,27.1495,27.1019,27.1257,10291.675
2016-03-31 10:20:00,34.19,34.31,34.19,34.3,33615.487763995974,27.1098,27.205,27.1098,27.1971,33615.4878
2016-03-31 10:25:00,34.31,34.31,34.27,34.27,24270.382165605093,27.205,27.205,27.1733,27.1733,24270.3822
2016-03-31 10:30:00,34.26,34.28,34.2,34.26,29429.025589451336,27.1653,27.1812,27.1178,27.1653,29429.0256
2016-03-31 10:35:00,34.26,34.27,34.25,34.25,8626.908034417253,27.1653,27.1733,27.1574,27.1574,8626.908
2016-03-31 10:40:00,34.26,34.27,34.23,34.26,11871.069393228294,27.1653,27.1733,27.1416,27.1653,11871.0694
2016-03-31 10:45:00,34.27,34.3,34.27,34.29,19826.73483070734,27.1733,27.1971,27.1733,27.1891,19826.7348
2016-03-31 10:50:00,34.29,34.3,34.27,34.29,27563.632808134986,27.1891,27.1971,27.1733,27.1891,27563.6328
2016-03-31 10:55:00,34.29,34.32,34.27,34.27,22410.32517599732,27.1891,27.2129,27.1733,27.1733,22410.3252
2016-03-31 11:00:00,34.27,34.3,34.26,34.29,18567.48798748464,27.1733,27.1971,27.1653,27.1891,18567.488
2016-03-31 11:05:00,34.29,34.31,34.28,34.28,16014.845234104369,27.1891,27.205,27.1812,27.1812,16014.8452
2016-03-31 11:10:00,34.28,34.32,34.28,34.32,88490.9040116214,27.1812,27.2129,27.1812,27.2129,88490.904
2016-03-31 11:15:00,34.32,34.33,34.31,34.32,14009.654710023466,27.2129,27.2209,27.205,27.2129,14009.6547
2016-03-31 11:20:00,34.31,34.32,34.29,34.31,30761.90635825232,27.205,27.2129,27.1891,27.205,30761.9064
2016-03-31 11:25:00,34.3,34.32,34.29,34.31,14493.07743881998,27.1971,27.2129,27.1891,27.205,14493.0774
2016-03-31 11:30:00,34.31,34.33,34.3,34.3,27559.36417476813,27.205,27.2209,27.1971,27.1971,27559.3642
2016-03-31 11:35:00,34.29,34.35,34.29,34.35,14081.154318918314,27.1891,27.2367,27.1891,27.2367,14081.1543
2016-03-31 11:40:00,34.35,34.38,34.33,34.35,19670.92971281708,27.2367,27.2605,27.2209,27.2367,19670.9297
2016-03-31 11:45:00,34.34,34.34,34.3,34.32,18562.152195776063,27.2288,27.2288,27.1971,27.2129,18562.1522
2016-03-31 11:50:00,34.32,34.34,34.29,34.34,153039.04346854397,27.2129,27.2288,27.1891,27.2288,153039.0435
2016-03-31 11:55:00,34.35,34.36,34.34,34.35,3038.199798860208,27.2367,27.2446,27.2288,27.2367,3038.1998
2016-03-31 12:00:00,34.35,34.37,34.35,34.37,3288.982009163035,27.2367,27.2526,27.2367,27.2526,3288.982
2016-03-31 12:05:00,34.37,34.38,34.33,34.33,18547.211978992065,27.2526,27.2605,27.2209,27.2209,18547.212
2016-03-31 12:10:00,34.32,34.33,34.32,34.33,117540.0212314225,27.2129,27.2209,27.2129,27.2209,117540.0212
2016-03-31 12:15:00,34.33,34.34,34.32,34.33,26073.87976310202,27.2209,27.2288,27.2129,27.2209,26073.8798
2016-03-31 12:20:00,34.33,34.33,34.32,34.33,20334.70220136328,27.2209,27.2209,27.2129,27.2209,20334.7022
2016-03-31 12:25:00,34.33,34.33,34.32,34.32,5015.644206056542,27.2209,27.2209,27.2129,27.2129,5015.6442
2016-03-31 12:30:00,34.32,34.32,34.28,34.28,14533.629455805118,27.2129,27.2129,27.1812,27.1812,14533.6295
2016-03-31 12:35:00,34.27,34.32,34.26,34.31,19741.36216337021,27.1733,27.2129,27.1653,27.205,19741.3622
2016-03-31 12:40:00,34.3,34.31,34.28,34.31,13477.1426975081,27.1971,27.205,27.1812,27.205,13477.1427
2016-03-31 12:45:00,34.3,34.31,34.29,34.29,17181.24930159794,27.1971,27.205,27.1891,27.1891,17181.2493
2016-03-31 12:50:00,34.29,34.31,34.29,34.3,8729.355235221812,27.1891,27.205,27.1891,27.1971,8729.3552
2016-03-31 12:55:00,34.29,34.31,34.29,34.29,145040.69169739637,27.1891,27.205,27.1891,27.1891,145040.6917
2016-03-31 13:00:00,34.3,34.32,34.3,34.32,24775.14806123589,27.1971,27.2129,27.1971,27.2129,24775.1481
2016-03-31 13:05:00,34.32,34.39,34.32,34.39,13530.50061459381,27.2129,27.2684,27.2129,27.2684,13530.5006
2016-03-31 13:10:00,34.39,34.43,34.38,34.42,10426.136998547325,27.2684,27.3001,27.2605,27.2922,10426.137
2016-03-31 13:15:00,34.43,34.44,34.42,34.43,21351.704101016872,27.3001,27.3081,27.2922,27.3001,21351.7041
2016-03-31 13:20:00,34.42,34.47,34.42,34.47,72594.51335344731,27.2922,27.3319,27.2922,27.3319,72594.5134
2016-03-31 13:25:00,34.47,34.5,34.46,34.5,25737.724885462063,27.3319,27.3556,27.3239,27.3556,25737.7249
2016-03-31 13:30:00,34.5,34.51,34.46,34.46,15719.242373449548,27.3556,27.3636,27.3239,27.3239,15719.2424
2016-03-31 13:35:00,34.46,34.47,34.45,34.45,6931.193429433456,27.3239,27.3319,27.316,27.316,6931.1934
2016-03-31 13:40:00,34.45,34.45,34.42,34.43,13847.446642082914,27.316,27.316,27.2922,27.3001,13847.4466
2016-03-31 13:45:00,34.43,34.43,34.39,34.39,12742.93775840876,27.3001,27.3001,27.2684,27.2684,12742.9378
2016-03-31 13:50:00,34.39,34.41,34.39,34.41,5335.7917085707895,27.2684,27.2843,27.2684,27.2843,5335.7917
2016-03-31 13:55:00,34.4,34.4,34.35,34.37,13201.815845345847,27.2764,27.2764,27.2367,27.2526,13201.8158
2016-03-31 14:00:00,34.37,34.37,34.35,34.37,13968.035534696612,27.2526,27.2526,27.2367,27.2526,13968.0355
2016-03-31 14:05:00,34.36,34.38,34.35,34.38,6631.321935411777,27.2446,27.2605,27.2367,27.2605,6631.3219
2016-03-31 14:10:00,34.38,34.39,34.35,34.35,16966.7504749134,27.2605,27.2684,27.2367,27.2367,16966.7505
2016-03-31 14:15:00,34.35,34.36,34.32,34.36,29373.5333556822,27.2367,27.2446,27.2129,27.2446,29373.5334
2016-03-31 14:20:00,34.35,34.4,34.35,34.39,28230.60677170633,27.2367,27.2764,27.2367,27.2684,28230.6068
2016-03-31 14:25:00,34.38,34.38,34.33,34.36,9358.978656833166,27.2605,27.2605,27.2209,27.2446,9358.9787
2016-03-31 14:30:00,34.35,34.37,34.35,34.37,10869.0077103587,27.2367,27.2526,27.2367,27.2526,10869.0077
2016-03-31 14:35:00,34.37,34.43,34.36,34.41,66469.02447200804,27.2526,27.3001,27.2446,27.2843,66469.0245
2016-03-31 14:40:00,34.41,34.44,34.4,34.41,29367.13040563192,27.2843,27.3081,27.2764,27.2843,29367.1304
2016-03-31 14:45:00,34.41,34.42,34.4,34.42,11779.293775840875,27.2843,27.2922,27.2764,27.2922,11779.2938
2016-03-31 14:50:00,34.41,34.41,34.38,34.4,11554.123365739188,27.2843,27.2843,27.2605,27.2764,11554.1234
2016-03-31 14:55:00,34.4,34.41,34.37,34.38,14625.405073192534,27.2764,27.2843,27.2526,27.2605,14625.4051
2016-03-31 15:00:00,34.37,34.39,34.35,34.38,20193.83730025701,27.2526,27.2684,27.2367,27.2605,20193.8373
2016-03-31 15:05:00,34.39,34.39,34.36,34.38,34289.93183595932,27.2684,27.2684,27.2446,27.2605,34289.9318
2016-03-31 15:10:00,34.39,34.4,34.37,34.38,10390.920773270756,27.2684,27.2764,27.2526,27.2605,10390.9208
2016-03-31 15:15:00,34.38,34.4,34.37,34.39,16289.104927924907,27.2605,27.2764,27.2526,27.2684,16289.1049
2016-03-31 15:20:00,34.38,34.43,34.38,34.42,21215.10783327746,27.2605,27.3001,27.2605,27.2922,21215.1078
2016-03-31 15:25:00,34.43,34.43,34.37,34.37,33562.12984691027,27.3001,27.3001,27.2526,27.2526,33562.1298
2016-03-31 15:30:00,34.38,34.41,34.38,34.41,28576.366074421723,27.2605,27.2843,27.2605,27.2843,28576.3661
2016-03-31 15:35:00,34.41,34.44,34.4,34.44,19963.33109844676,27.2843,27.3081,27.2764,27.3081,19963.3311
2016-03-31 15:40:00,34.44,34.46,34.42,34.45,137520.42686333667,27.3081,27.3239,27.2922,27.316,137520.4269
2016-03-31 15:45:00,34.45,34.47,34.43,34.44,107603.70991172198,27.316,27.3319,27.3001,27.3081,107603.7099
2016-03-31 15:50:00,34.44,34.45,34.4,34.4,135667.8399821209,27.3081,27.316,27.2764,27.2764,135667.84
2016-03-31 15:55:00,34.41,34.42,34.36,34.42,311953.86076656607,27.2843,27.2922,27.2446,27.2922,311953.8608
2016-04-01 09:30:00,34.17,34.31,34.16,34.18,36567.247737177335,27.094,27.205,27.0861,27.1019,36567.2477
2016-04-01 09:35:00,34.18,34.2,34.02,34.05,23732.53436138116,27.1019,27.1178,26.975,26.9988,23732.5344
2016-04-01 09:40:00,34.05,34.05,33.94,34.05,11856.129176444296,26.9988,26.9988,26.9116,26.9988,11856.1292
2016-04-01 09:45:00,34.05,34.12,34.02,34.12,21974.92457257794,26.9988,27.0543,26.975,27.0543,21974.9246
2016-04-01 09:50:00,34.13,34.13,34.0,34.0,17181.24930159794,27.0623,27.0623,26.9592,26.9592,17181.2493
2016-04-01 09:55:00,33.99,34.02,33.96,34.02,21564.06861101799,26.9513,26.975,26.9275,26.975,21564.0686
2016-04-01 10:00:00,34.02,34.04,33.98,34.02,27621.25935858755,26.975,26.9909,26.9433,26.975,27621.2594
2016-04-01 10:05:00,34.02,34.12,34.02,34.05,46926.15376019667,26.975,27.0543,26.975,26.9988,46926.1538
2016-04-01 10:10:00,34.05,34.11,34.02,34.1,93667.68912727678,26.9988,27.0464,26.975,27.0385,93667.6891
2016-04-01 10:15:00,34.1,34.1,34.05,34.08,18155.56486758297,27.0385,27.0385,26.9988,27.0226,18155.5649
2016-04-01 10:20:00,34.08,34.21,34.08,34.2,33437.27232092971,27.0226,27.1257,27.0226,27.1178,33437.2723
2016-04-01 10:25:00,34.21,34.21,34.17,34.17,17525.941445971617,27.1257,27.1257,27.094,27.094,17525.9414
2016-04-01 10:30:00,34.17,34.22,34.12,34.19,32380.785562632696,27.094,27.1336,27.0543,27.1098,32380.7856
2016-04-01 10:35:00,34.19,34.29,34.19,34.29,22244.915633031625,27.1098,27.1891,27.1098,27.1891,22244.9156
2016-04-01 10:40:00,34.28,34.3,34.2,34.2,25604.3300927478,27.1812,27.1971,27.1178,27.1178,25604.3301
2016-04-01 10:45:00,34.19,34.21,34.19,34.19,15341.468320482734,27.1098,27.1257,27.1098,27.1098,15341.4683
2016-04-01 10:50:00,34.19,34.19,34.14,34.15,16646.60297239915,27.1098,27.1098,27.0702,27.0781,16646.603
2016-04-01 10:55:00,34.15,34.22,34.14,34.22,17742.57458933959,27.0781,27.1336,27.0702,27.1336,17742.5746
2016-04-01 11:00:00,34.22,34.23,34.21,34.23,23214.962565649792,27.1336,27.1416,27.1257,27.1416,23214.9626
2016-04-01 11:05:00,34.24,34.24,34.19,34.21,30066.11911945469,27.1495,27.1495,27.1098,27.1257,30066.1191
2016-04-01 11:10:00,34.2,34.22,34.19,34.2,32846.06659962007,27.1178,27.1336,27.1098,27.1178,32846.0666
2016-04-01 11:15:00,34.2,34.21,34.18,34.18,48299.58654598279,27.1178,27.1257,27.1019,27.1019,48299.5865
2016-04-01 11:20:00,34.17,34.18,34.16,34.18,5591.909710582188,27.094,27.1019,27.0861,27.1019,5591.9097
2016-04-01 11:25:00,34.17,34.22,34.16,34.22,25557.37512571237,27.094,27.1336,27.0861,27.1336,25557.3751
2016-04-01 11:30:00,34.21,34.28,34.21,34.28,15610.392222594704,27.1257,27.1812,27.1257,27.1812,15610.3922
2016-04-01 11:35:00,34.28,34.32,34.26,34.26,13393.904346854397,27.1812,27.2129,27.1653,27.1653,13393.9043
2016-04-01 11:40:00,34.26,34.3,34.26,34.27,14791.881774499943,27.1653,27.1971,27.1653,27.1733,14791.8818
2016-04-01 11:45:00,34.27,34.27,34.23,34.26,22172.348865795066,27.1733,27.1733,27.1416,27.1653,22172.3489
2016-04-01 11:50:00,34.24,34.24,34.21,34.22,10827.388535031849,27.1495,27.1495,27.1257,27.1336,10827.3885
2016-04-01 11:55:00,34.22,34.22,34.19,34.22,19121.34316683428,27.1336,27.1336,27.1098,27.1336,19121.3432
2016-04-01 12:00:00,34.23,34.25,34.21,34.23,24165.800648117107,27.1416,27.1574,27.1257,27.1416,24165.8006
2016-04-01 12:05:00,34.22,34.22,34.17,34.18,21148.944016091184,27.1336,27.1336,27.094,27.1019,21148.944
2016-04-01 12:10:00,34.18,34.19,34.15,34.15,8399.603307632138,27.1019,27.1098,27.0781,27.0781,8399.6033
2016-04-01 12:15:00,34.15,34.16,34.12,34.15,24881.863895407307,27.0781,27.0861,27.0543,27.0781,24881.8639
2016-04-01 12:20:00,34.15,34.15,34.12,34.15,18879.09822326517,27.0781,27.0781,27.0543,27.0781,18879.0982
2016-04-01 12:25:00,34.15,34.2,34.15,34.19,17062.79472566767,27.0781,27.1178,27.0781,27.1098,17062.7947
2016-04-01 12:30:00,34.19,34.2,34.18,34.2,2953.894289864789,27.1098,27.1178,27.1019,27.1178,2953.8943
2016-04-01 12:35:00,34.21,34.25,34.21,34.24,8635.445301150967,27.1257,27.1574,27.1257,27.1495,8635.4453
2016-04-01 12:40:00,34.25,34.29,34.25,34.27,6368.800983350095,27.1574,27.1891,27.1574,27.1733,6368.801
2016-04-01 12:45:00,34.28,34.31,34.28,34.28,10028.086937087945,27.1812,27.205,27.1812,27.1812,10028.0869
2016-04-01 12:50:00,34.27,34.28,34.25,34.28,2824.768130517376,27.1733,27.1812,27.1574,27.1812,2824.7681
2016-04-01 12:55:00,34.29,34.32,34.29,34.3,8395.334674265281,27.1891,27.2129,27.1891,27.1971,8395.3347
2016-04-01 13:00:00,34.3,34.32,34.3,34.32,2877.05888926137,27.1971,27.2129,27.1971,27.2129,2877.0589
2016-04-01 13:05:00,34.32,34.33,34.32,34.33,8105.06760531903,27.2129,27.2209,27.2129,27.2209,8105.0676
2016-04-01 13:10:00,34.32,34.36,34.32,34.36,6628.120460386635,27.2129,27.2446,27.2129,27.2446,6628.1205
2016-04-01 13:15:00,34.36,34.37,34.35,34.37,6577.96401832607,27.2446,27.2526,27.2367,27.2526,6577.964
2016-04-01 13:20:00,34.39,34.41,34.38,34.41,11569.063582523188,27.2684,27.2843,27.2605,27.2843,11569.0636
2016-04-01 13:25:00,34.41,34.43,34.4,34.43,6359.196558274667,27.2843,27.3001,27.2764,27.3001,6359.1966
2016-04-01 13:30:00,34.43,34.46,34.42,34.46,5478.790926360487,27.3001,27.3239,27.2922,27.3239,5478.7909
2016-04-01 13:35:00,34.45,34.46,34.43,34.46,8939.585428539502,27.316,27.3239,27.3001,27.3239,8939.5854
2016-04-01 13:40:00,34.46,34.46,34.42,34.44,18403.14560286065,27.3239,27.3239,27.2922,27.3081,18403.1456
2016-04-01 13:45:00,34.45,34.46,34.43,34.45,3588.853503184713,27.316,27.3239,27.3001,27.316,3588.8535
2016-04-01 13:50:00,34.46,34.48,34.46,34.46,9904.2965694491,27.3239,27.3398,27.3239,27.3239,9904.2966
2016-04-01 13:55:00,34.46,34.46,34.44,34.45,7806.263269639066,27.3239,27.3239,27.3081,27.316,7806.2633
2016-04-01 14:00:00,34.44,34.45,34.43,34.44,10786.836518046708,27.3081,27.316,27.3001,27.3081,10786.8365
2016-04-01 14:05:00,34.43,34.44,34.43,34.44,2134.316683428316,27.3001,27.3081,27.3001,27.3081,2134.3167
2016-04-01 14:10:00,34.43,34.45,34.42,34.43,35874.66197340485,27.3001,27.316,27.2922,27.3001,35874.662
2016-04-01 14:15:00,34.44,34.45,34.44,34.45,6043.317689127277,27.3081,27.316,27.3081,27.316,6043.3177
2016-04-01 14:20:00,34.45,34.45,34.44,34.45,7503.190300592245,27.316,27.316,27.3081,27.316,7503.1903
2016-04-01 14:25:00,34.45,34.46,34.43,34.44,15653.07855626327,27.316,27.3239,27.3001,27.3081,15653.0786
2016-04-01 14:30:00,34.44,34.47,34.43,34.47,13098.301486199574,27.3081,27.3319,27.3001,27.3319,13098.3015
2016-04-01 14:35:00,34.47,34.48,34.46,34.46,15856.905799530674,27.3319,27.3398,27.3239,27.3239,15856.9058
2016-04-01 14:40:00,34.46,34.48,34.46,34.48,7732.629344060789,27.3239,27.3398,27.3239,27.3398,7732.6293
2016-04-01 14:45:00,34.48,34.5,34.48,34.5,8634.378142809252,27.3398,27.3556,27.3398,27.3556,8634.3781
2016-04-01 14:50:00,34.5,34.5,34.48,34.49,9070.845904570342,27.3556,27.3556,27.3398,27.3477,9070.8459
2016-04-01 14:55:00,34.49,34.49,34.48,34.49,11210.49837970723,27.3477,27.3477,27.3398,27.3477,11210.4984
2016-04-01 15:00:00,34.49,34.49,34.46,34.46,28325.583864118897,27.3477,27.3477,27.3239,27.3239,28325.5839
2016-04-01 15:05:00,34.47,34.47,34.46,34.47,13317.068946250978,27.3319,27.3319,27.3239,27.3319,13317.0689
2016-04-01 15:10:00,34.47,34.48,34.46,34.46,15240.08827801989,27.3319,27.3398,27.3239,27.3239,15240.0883
2016-04-01 15:15:00,34.46,34.49,34.46,34.49,45201.62587998659,27.3239,27.3477,27.3239,27.3477,45201.6259
2016-04-01 15:20:00,34.48,34.49,34.48,34.48,13418.448988713822,27.3398,27.3477,27.3398,27.3398,13418.449
2016-04-01 15:25:00,34.47,34.49,34.47,34.49,11633.093083026037,27.3319,27.3477,27.3319,27.3477,11633.0931
2016-04-01 15:30:00,34.49,34.53,34.48,34.53,17549.41892948933,27.3477,27.3794,27.3398,27.3794,17549.4189
2016-04-01 15:35:00,34.52,34.55,34.51,34.55,26817.68912727679,27.3715,27.3953,27.3636,27.3953,26817.6891
2016-04-01 15:40:00,34.54,34.55,34.52,34.54,19008.22438261258,27.3874,27.3953,27.3715,27.3874,19008.2244
2016-04-01 15:45:00,34.54,34.57,34.51,34.52,82526.55603978097,27.3874,27.4112,27.3636,27.3715,82526.556
2016-04-01 15:50:00,34.52,34.53,34.5,34.51,25799.62006928148,27.3715,27.3794,27.3556,27.3636,25799.6201
2016-04-01 15:55:00,34.5,34.53,34.46,34.5,297004.0395574925,27.3556,27.3794,27.3239,27.3556,297004.0396
2016-04-04 09:30:00,34.46,34.54,34.44,34.51,11175.282154430664,27.3239,27.3874,27.3081,27.3636,11175.2822
2016-04-04 09:35:00,34.43,34.47,34.36,34.46,13232.76343725556,27.3001,27.3319,27.2446,27.3239,13232.7634
2016-04-04 09:40:00,34.45,34.45,34.41,34.45,22072.03598167393,27.316,27.316,27.2843,27.316,22072.036
2016-04-04 09:45:00,34.44,34.48,34.4,34.48,47589.92624874287,27.3081,27.3398,27.2764,27.3398,47589.9262
2016-04-04 09:50:00,34.47,34.5,34.44,34.49,65818.0578835624,27.3319,27.3556,27.3081,27.3477,65818.0579
2016-04-04 09:55:00,34.5,34.5,34.47,34.49,16694.625097776287,27.3556,27.3556,27.3319,27.3477,16694.6251
2016-04-04 10:00:00,34.48,34.51,34.46,34.48,11121.924237344954,27.3398,27.3636,27.3239,27.3398,11121.9242
2016-04-04 10:05:00,34.47,34.48,34.44,34.47,11745.144708906022,27.3319,27.3398,27.3081,27.3319,11745.1447
2016-04-04 10:10:00,34.47,34.47,34.4,34.4,13158.062353335568,27.3319,27.3319,27.2764,27.2764,13158.0624
2016-04-04 10:15:00,34.41,34.47,34.41,34.44,21205.503408202032,27.2843,27.3319,27.2843,27.3081,21205.5034
2016-04-04 10:20:00,34.44,34.47,34.44,34.47,10158.28025477707,27.3081,27.3319,27.3081,27.3319,10158.2803
2016-04-04 10:25:00,34.48,34.48,34.44,34.44,24259.710582187952,27.3398,27.3398,27.3081,27.3081,24259.7106
2016-04-04 10:30:00,34.44,34.45,34.41,34.45,56427.06447647782,27.3081,27.316,27.2843,27.316,56427.0645
2016-04-04 10:35:00,34.45,34.45,34.38,34.39,22689.920661526427,27.316,27.316,27.2605,27.2684,22689.9207
2016-04-04 10:40:00,34.4,34.45,34.4,34.41,19779.77986367192,27.2764,27.316,27.2764,27.2843,19779.7799
2016-04-04 10:45:00,34.41,34.41,34.34,34.34,10450.681640406749,27.2843,27.2843,27.2288,27.2288,10450.6816
2016-04-04 10:50:00,34.34,34.34,34.32,34.33,6112.682981338697,27.2288,27.2288,27.2129,27.2209,6112.683
2016-04-04 10:55:00,34.33,34.33,34.31,34.33,8172.298580847022,27.2209,27.2209,27.205,27.2209,8172.2986
2016-04-04 11:00:00,34.33,34.36,34.32,34.36,8964.130070398927,27.2209,27.2446,27.2129,27.2446,8964.1301
2016-04-04 11:05:00,34.35,34.39,34.33,34.38,25208.41434797184,27.2367,27.2684,27.2209,27.2605,25208.4143
2016-04-04 11:10:00,34.38,34.41,34.37,34.39,15491.937646664432,27.2605,27.2843,27.2526,27.2684,15491.9376
2016-04-04 11:15:00,34.39,34.43,34.39,34.39,10173.220471561068,27.2684,27.3001,27.2684,27.2684,10173.2205
2016-04-04 11:20:00,34.4,34.42,34.39,34.39,73638.19421164376,27.2764,27.2922,27.2684,27.2684,73638.1942
2016-04-04 11:25:00,34.39,34.41,34.36,34.39,27826.15376019667,27.2684,27.2843,27.2446,27.2684,27826.1538
2016-04-04 11:30:00,34.39,34.41,34.38,34.41,13185.808470220136,27.2684,27.2843,27.2605,27.2843,13185.8085
2016-04-04 11:35:00,34.41,34.43,34.39,34.43,7248.139456922561,27.2843,27.3001,27.2684,27.3001,7248.1395
2016-04-04 11:40:00,34.43,34.45,34.41,34.42,8373.991507430997,27.3001,27.316,27.2843,27.2922,8373.9915
2016-04-04 11:45:00,34.42,34.43,34.41,34.41,6974.946921443737,27.2922,27.3001,27.2843,27.2843,6974.9469
2016-04-04 11:50:00,34.41,34.44,34.4,34.43,9402.732148843446,27.2843,27.3081,27.2764,27.3001,9402.7321
2016-04-04 11:55:00,34.43,34.46,34.43,34.46,6639.859202145491,27.3001,27.3239,27.3001,27.3239,6639.8592
2016-04-04 12:00:00,34.47,34.5,34.47,34.48,12159.202145491116,27.3319,27.3556,27.3319,27.3398,12159.2021
2016-04-04 12:05:00,34.49,34.53,34.48,34.53,3989.0378813275215,27.3477,27.3794,27.3398,27.3794,3989.0379
2016-04-04 12:10:00,34.53,34.54,34.52,34.54,8750.698402056096,27.3794,27.3874,27.3715,27.3874,8750.6984
2016-04-04 12:15:00,34.54,34.55,34.52,34.53,7939.658062353335,27.3874,27.3953,27.3715,27.3794,7939.6581
2016-04-04 12:20:00,34.54,34.54,34.5,34.51,9513.716616381718,27.3874,27.3874,27.3556,27.3636,9513.7166
2016-04-04 12:25:00,34.51,34.52,34.49,34.49,5298.441166610794,27.3636,27.3715,27.3477,27.3477,5298.4412
2016-04-04 12:30:00,34.48,34.49,34.47,34.49,1063.9568666890154,27.3398,27.3477,27.3319,27.3477,1063.9569
2016-04-04 12:35:00,34.49,34.5,34.45,34.45,12507.095764889931,27.3477,27.3556,27.316,27.316,12507.0958
2016-04-04 12:40:00,34.45,34.47,34.45,34.47,4387.087942786903,27.316,27.3319,27.316,27.3319,4387.0879
2016-04-04 12:45:00,34.46,34.47,34.41,34.41,9666.320259246842,27.3239,27.3319,27.2843,27.2843,9666.3203
2016-04-04 12:50:00,34.42,34.43,34.41,34.43,3100.094982679629,27.2922,27.3001,27.2843,27.3001,3100.095
2016-04-04 12:55:00,34.43,34.45,34.43,34.45,1600.737512571237,27.3001,27.316,27.3001,27.316,1600.7375
2016-04-04 13:00:00,34.44,34.45,34.42,34.42,8212.85059783216,27.3081,27.316,27.2922,27.2922,8212.8506
2016-04-04 13:05:00,34.42,34.45,34.42,34.45,13227.427645546988,27.2922,27.316,27.2922,27.316,13227.4276
2016-04-04 13:10:00,34.44,34.47,34.43,34.47,9182.89753045033,27.3081,27.3319,27.3001,27.3319,9182.8975
2016-04-04 13:15:00,34.47,34.47,34.44,34.45,9112.465079897194,27.3319,27.3319,27.3081,27.316,9112.4651
2016-04-04 13:20:00,34.46,34.46,34.44,34.45,5980.355346966141,27.3239,27.3239,27.3081,27.316,5980.3553
2016-04-04 13:25:00,34.45,34.46,34.42,34.43,7755.039669236786,27.316,27.3239,27.2922,27.3001,7755.0397
2016-04-04 13:30:00,34.44,34.44,34.41,34.41,2347.748351771148,27.3081,27.3081,27.2843,27.2843,2347.7484
2016-04-04 13:35:00,34.41,34.41,34.39,34.41,9878.68476924796,27.2843,27.2843,27.2684,27.2843,9878.6848
2016-04-04 13:40:00,34.4,34.41,34.4,34.41,1991.3174656386188,27.2764,27.2843,27.2764,27.2843,1991.3175
2016-04-04 13:45:00,34.41,34.41,34.39,34.39,6100.944239579841,27.2843,27.2843,27.2684,27.2684,6100.9442
2016-04-04 13:50:00,34.39,34.4,34.39,34.39,4588.780869370879,27.2684,27.2764,27.2684,27.2684,4588.7809
2016-04-04 13:55:00,34.39,34.39,34.35,34.38,19435.087719298244,27.2684,27.2684,27.2367,27.2605,19435.0877
2016-04-04 14:00:00,34.38,34.39,34.35,34.36,12387.574030617943,27.2605,27.2684,27.2367,27.2446,12387.574
2016-04-04 14:05:00,34.35,34.36,34.31,34.31,5762.655045256453,27.2367,27.2446,27.205,27.205,5762.655
2016-04-04 14:10:00,34.31,34.31,34.28,34.28,5793.602637166164,27.205,27.205,27.1812,27.1812,5793.6026
2016-04-04 14:15:00,34.27,34.3,34.26,34.3,29882.56788467985,27.1733,27.1971,27.1653,27.1971,29882.5679
2016-04-04 14:20:00,34.3,34.3,34.29,34.3,3628.338361828137,27.1971,27.1971,27.1891,27.1971,3628.3384
2016-04-04 14:25:00,34.3,34.32,34.29,34.31,61540.88724997206,27.1971,27.2129,27.1891,27.205,61540.8872
2016-04-04 14:30:00,34.32,34.32,34.31,34.32,5881.109621186724,27.2129,27.2129,27.205,27.2129,5881.1096
2016-04-04 14:35:00,34.32,34.35,34.32,34.34,16184.52341043692,27.2129,27.2367,27.2129,27.2288,16184.5234
2016-04-04 14:40:00,34.34,34.36,34.34,34.35,12512.431556598502,27.2288,27.2446,27.2288,27.2367,12512.4316
2016-04-04 14:45:00,34.36,34.36,34.33,34.34,8217.119231199016,27.2446,27.2446,27.2209,27.2288,8217.1192
2016-04-04 14:50:00,34.34,34.34,34.31,34.31,8648.251201251536,27.2288,27.2288,27.205,27.205,8648.2512
2016-04-04 14:55:00,34.32,34.33,34.32,34.33,13304.263046150409,27.2129,27.2209,27.2129,27.2209,13304.263
2016-04-04 15:00:00,34.32,34.34,34.32,34.34,10236.182813722204,27.2129,27.2288,27.2129,27.2288,10236.1828
2016-04-04 15:05:00,34.34,34.34,34.32,34.33,10457.084590457034,27.2288,27.2288,27.2129,27.2209,10457.0846
2016-04-04 15:10:00,34.33,34.37,34.32,34.34,21887.41758855738,27.2209,27.2526,27.2129,27.2288,21887.4176
2016-04-04 15:15:00,34.34,34.34,34.32,34.33,8575.684434014973,27.2288,27.2288,27.2129,27.2209,8575.6844
2016-04-04 15:20:00,34.33,34.33,34.3,34.3,13264.778187506983,27.2209,27.2209,27.1971,27.1971,13264.7782
2016-04-04 15:25:00,34.31,34.31,34.27,34.27,32262.330986702425,27.205,27.205,27.1733,27.1733,32262.331
2016-04-04 15:30:00,34.28,34.32,34.27,34.3,50214.06861101799,27.1812,27.2129,27.1733,27.1971,50214.0686
2016-04-04 15:35:00,34.29,34.3,34.25,34.25,21425.33802659515,27.1891,27.1971,27.1574,27.1574,21425.338
2016-04-04 15:40:00,34.25,34.27,34.22,34.23,18950.597832160016,27.1574,27.1733,27.1336,27.1416,18950.5978
2016-04-04 15:45:00,34.24,34.25,34.22,34.24,21052.899765336908,27.1495,27.1574,27.1336,27.1495,21052.8998
2016-04-04 15:50:00,34.24,34.25,34.23,34.24,26003.447312548888,27.1495,27.1574,27.1416,27.1495,26003.4473
2016-04-04 15:55:00,34.24,34.25,34.2,34.21,111229.91395686669,27.1495,27.1574,27.1178,27.1257,111229.914
2016-04-05 09:30:00,33.68,33.68,33.11,33.28,184603.4528997653,26.7055,26.7055,26.2535,26.3883,184603.4529
2016-04-05 09:35:00,33.27,33.38,33.09,33.09,126337.67460051402,26.3804,26.4676,26.2376,26.2376,126337.6746
2016-04-05 09:40:00,33.1,33.12,32.87,33.07,135256.98402056095,26.2456,26.2614,26.0632,26.2218,135256.984
2016-04-05 09:45:00,33.08,33.1,32.81,32.87,65559.80556486758,26.2297,26.2456,26.0156,26.0632,65559.8056
2016-04-05 09:50:00,32.88,32.98,32.84,32.89,74369.19767571795,26.0711,26.1504,26.0394,26.0791,74369.1977
2016-04-05 09:55:00,32.88,32.96,32.87,32.95,64133.01486199576,26.0711,26.1346,26.0632,26.1266,64133.0149
2016-04-05 10:00:00,32.95,33.05,32.95,32.96,117302.04492122024,26.1266,26.2059,26.1266,26.1346,117302.0449
2016-04-05 10:05:00,32.96,33.32,32.94,33.26,282164.1356576154,26.1346,26.42,26.1187,26.3724,282164.1357
2016-04-05 10:10:00,33.26,33.27,33.2,33.2,118866.4990501732,26.3724,26.3804,26.3249,26.3249,118866.4991
2016-04-05 10:15:00,33.2,33.23,33.14,33.16,135234.57369538496,26.3249,26.3486,26.2773,26.2931,135234.5737
2016-04-05 10:20:00,33.15,33.18,33.07,33.09,116536.8923902112,26.2852,26.309,26.2218,26.2376,116536.8924
2016-04-05 10:25:00,33.1,33.17,33.09,33.16,52535.13800424629,26.2456,26.3011,26.2376,26.2931,52535.138
2016-04-05 10:30:00,33.15,33.25,33.13,33.25,71243.49089283719,26.2852,26.3645,26.2694,26.3645,71243.4909
2016-04-05 10:35:00,33.25,33.25,33.12,33.17,155800.8492569002,26.3645,26.3645,26.2614,26.3011,155800.8493
2016-04-05 10:40:00,33.17,33.18,33.07,33.09,106971.9521734272,26.3011,26.309,26.2218,26.2376,106971.9522
2016-04-05 10:45:00,33.08,33.13,33.07,33.12,30567.68354006034,26.2297,26.2694,26.2218,26.2614,30567.6835
2016-04-05 10:50:00,33.12,33.13,33.08,33.12,45912.353335568216,26.2614,26.2694,26.2297,26.2614,45912.3533
2016-04-05 10:55:00,33.13,33.15,33.12,33.13,73932.72991395686,26.2694,26.2852,26.2614,26.2694,73932.7299
2016-04-05 11:00:00,33.13,33.16,33.12,33.14,36225.75706782881,26.2694,26.2931,26.2614,26.2773,36225.7571
2016-04-05 11:05:00,33.14,33.22,33.12,33.22,112981.12079561962,26.2773,26.3407,26.2614,26.3407,112981.1208
2016-04-05 11:10:00,33.22,33.32,33.22,33.28,63050.91630349759,26.3407,26.42,26.3407,26.3883,63050.9163
2016-04-05 11:15:00,33.28,33.29,33.25,33.25,76473.63392557828,26.3883,26.3962,26.3645,26.3645,76473.6339
2016-04-05 11:20:00,33.26,33.3,33.24,33.28,80166.00178790926,26.3724,26.4041,26.3566,26.3883,80166.0018
2016-04-05 11:25:00,33.28,33.28,33.17,33.22,37747.5248631132,26.3883,26.3883,26.3011,26.3407,37747.5249
2016-04-05 11:30:00,33.23,33.28,33.22,33.27,93109.56531456028,26.3486,26.3883,26.3407,26.3804,93109.5653
2016-04-05 11:35:00,33.28,33.3,33.26,33.29,78107.45334674265,26.3883,26.4041,26.3724,26.3962,78107.4533
2016-04-05 11:40:00,33.29,33.29,33.26,33.28,41938.25567102469,26.3962,26.3962,26.3724,26.3883,41938.2557
2016-04-05 11:45:00,33.28,33.34,33.28,33.32,26170.99117219801,26.3883,26.4359,26.3883,26.42,26170.9912
2016-04-05 11:50:00,33.32,33.42,33.32,33.41,55759.02335456476,26.42,26.4993,26.42,26.4914,55759.0234
2016-04-05 11:55:00,33.41,33.45,33.4,33.45,42865.6162699743,26.4914,26.5231,26.4834,26.5231,42865.6163
2016-04-05 12:00:00,33.45,33.46,33.42,33.46,53463.5657615376,26.5231,26.531,26.4993,26.531,53463.5658
2016-04-05 12:05:00,33.45,33.46,33.34,33.34,29820.672700860432,26.5231,26.531,26.4359,26.4359,29820.6727
2016-04-05 12:10:00,33.34,33.35,33.28,33.29,46168.47133757962,26.4359,26.4438,26.3883,26.3962,46168.4713
2016-04-05 12:15:00,33.29,33.32,33.28,33.3,104602.86065482176,26.3962,26.42,26.3883,26.4041,104602.8607
2016-04-05 12:20:00,33.31,33.32,33.3,33.32,10234.048497038775,26.4121,26.42,26.4041,26.42,10234.0485
2016-04-05 12:25:00,33.32,33.32,33.26,33.27,67849.92736618617,26.42,26.42,26.3724,26.3804,67849.9274
2016-04-05 12:30:00,33.27,33.28,33.25,33.25,52291.825902335455,26.3804,26.3883,26.3645,26.3645,52291.8259
2016-04-05 12:35:00,33.25,33.26,33.21,33.22,62251.61470555369,26.3645,26.3724,26.3328,26.3407,62251.6147
2016-04-05 12:40:00,33.21,33.23,33.2,33.22,49029.52285171527,26.3328,26.3486,26.3249,26.3407,49029.5229
2016-04-05 12:45:00,33.22,33.22,33.21,33.22,5056.19622304168,26.3407,26.3407,26.3328,26.3407,5056.1962
2016-04-05 12:50:00,33.21,33.3,33.21,33.27,54853.00592244943,26.3328,26.4041,26.3328,26.3804,54853.0059
2016-04-05 12:55:00,33.27,33.28,33.26,33.28,19357.18516035311,26.3804,26.3883,26.3724,26.3883,19357.1852
2016-04-05 13:00:00,33.28,33.29,33.26,33.28,22169.14739076992,26.3883,26.3962,26.3724,26.3883,22169.1474
2016-04-05 13:05:00,33.28,33.3,33.28,33.29,27659.67705888926,26.3883,26.4041,26.3883,26.3962,27659.6771
2016-04-05 13:10:00,33.3,33.3,33.25,33.25,24210.6212984691,26.4041,26.4041,26.3645,26.3645,24210.6213
2016-04-05 13:15:00,33.26,33.26,33.25,33.25,9530.791149849145,26.3724,26.3724,26.3645,26.3645,9530.7911
2016-04-05 13:20:00,33.25,33.3,33.24,33.29,54075.04749133981,26.3645,26.4041,26.3566,26.3962,54075.0475
2016-04-05 13:25:00,33.3,33.3,33.27,33.29,215920.281595709,26.4041,26.4041,26.3804,26.3962,215920.2816
2016-04-05 13:30:00,33.29,33.29,33.28,33.29,21391.188959660296,26.3962,26.3962,26.3883,26.3962,21391.189
2016-04-05 13:35:00,33.28,33.29,33.28,33.28,11962.84501061571,26.3883,26.3962,26.3883,26.3883,11962.845
2016-04-05 13:40:00,33.28,33.28,33.26,33.28,36763.60487205274,26.3883,26.3883,26.3724,26.3883,36763.6049
2016-04-05 13:45:00,33.27,33.28,33.26,33.28,36959.96200692815,26.3804,26.3883,26.3724,26.3883,36959.962
2016-04-05 13:50:00,33.28,33.28,33.26,33.27,72767.39300480501,26.3883,26.3883,26.3724,26.3804,72767.393
2016-04-05 13:55:00,33.28,33.28,33.26,33.27,33997.53045032964,26.3883,26.3883,26.3724,26.3804,33997.5305
2016-04-05 14:00:00,33.27,33.28,33.26,33.28,23753.87752821544,26.3804,26.3883,26.3724,26.3883,23753.8775
2016-04-05 14:05:00,33.28,33.28,33.26,33.28,58819.63347860096,26.3883,26.3883,26.3724,26.3883,58819.6335
2016-04-05 14:10:00,33.28,33.29,33.27,33.28,18672.069504972624,26.3883,26.3962,26.3804,26.3883,18672.0695
2016-04-05 14:15:00,33.29,33.29,33.27,33.28,22933.232763437256,26.3962,26.3962,26.3804,26.3883,22933.2328
2016-04-05 14:20:00,33.28,33.29,33.28,33.28,22593.87641077215,26.3883,26.3962,26.3883,26.3883,22593.8764
2016-04-05 14:25:00,33.28,33.34,33.28,33.34,19432.953402614818,26.3883,26.4359,26.3883,26.4359,19432.9534
2016-04-05 14:30:00,33.34,33.36,33.33,33.35,20760.49837970723,26.4359,26.4517,26.4279,26.4438,20760.4984
2016-04-05 14:35:00,33.35,33.36,33.34,33.35,11657.637724885462,26.4438,26.4517,26.4359,26.4438,11657.6377
2016-04-05 14:40:00,33.35,33.35,33.28,33.3,48950.553134428425,26.4438,26.4438,26.3883,26.4041,48950.5531
2016-04-05 14:45:00,33.29,33.31,33.29,33.31,32809.783216001786,26.3962,26.4121,26.3962,26.4121,32809.7832
2016-04-05 14:50:00,33.31,33.33,33.3,33.31,38691.95999553023,26.4121,26.4279,26.4041,26.4121,38691.96
2016-04-05 14:55:00,33.31,33.31,33.29,33.29,61449.111632584645,26.4121,26.4121,26.3962,26.3962,61449.1116
2016-04-05 15:00:00,33.29,33.3,33.28,33.28,83337.59637948374,26.3962,26.4041,26.3883,26.3883,83337.5964
2016-04-05 15:05:00,33.28,33.29,33.22,33.23,119123.6842105263,26.3883,26.3962,26.3407,26.3486,119123.6842
2016-04-05 15:10:00,33.22,33.26,33.22,33.25,134305.07877975193,26.3407,26.3724,26.3407,26.3645,134305.0788
2016-04-05 15:15:00,33.25,33.28,33.24,33.25,73098.21209073639,26.3645,26.3883,26.3566,26.3645,73098.2121
2016-04-05 15:20:00,33.26,33.28,33.26,33.27,81622.67292434908,26.3724,26.3883,26.3724,26.3804,81622.6729
2016-04-05 15:25:00,33.27,33.28,33.26,33.28,63215.258688121576,26.3804,26.3883,26.3724,26.3883,63215.2587
2016-04-05 15:30:00,33.27,33.29,33.26,33.29,67230.97552799195,26.3804,26.3962,26.3724,26.3962,67230.9755
2016-04-05 15:35:00,33.29,33.29,33.27,33.28,113227.6343725556,26.3962,26.3962,26.3804,26.3883,113227.6344
2016-04-05 15:40:00,33.28,33.29,33.28,33.28,91270.8514917868,26.3883,26.3962,26.3883,26.3883,91270.8515
2016-04-05 15:45:00,33.28,33.28,33.2,33.22,131987.21086154878,26.3883,26.3883,26.3249,26.3407,131987.2109
2016-04-05 15:50:00,33.22,33.22,33.16,33.18,149848.24002681865,26.3407,26.3407,26.2931,26.309,149848.24
2016-04-05 15:55:00,33.18,33.2,33.15,33.2,216146.5191641524,26.309,26.3249,26.2852,26.3249,216146.5192
2016-04-06 09:30:00,33.13,33.16,33.01,33.14,25157.19074756956,26.2694,26.2931,26.1742,26.2773,25157.1907
2016-04-06 09:35:00,33.16,33.18,33.07,33.1,27773.863001452675,26.2931,26.309,26.2218,26.2456,27773.863
2016-04-06 09:40:00,33.1,33.13,33.01,33.01,70420.71181137557,26.2456,26.2694,26.1742,26.1742,70420.7118
2016-04-06 09:45:00,33.01,33.01,32.91,32.92,43423.740082690805,26.1742,26.1742,26.0949,26.1028,43423.7401
2016-04-06 09:50:00,32.91,32.97,32.79,32.8,66159.54855291094,26.0949,26.1425,25.9998,26.0077,66159.5486
2016-04-06 09:55:00,32.79,32.79,32.7,32.79,78732.80813498715,25.9998,25.9998,25.9284,25.9998,78732.8081
2016-04-06 10:00:00,32.8,32.82,32.77,32.79,50979.22114202704,26.0077,26.0235,25.9839,25.9998,50979.2211
2016-04-06 10:05:00,32.79,32.81,32.73,32.75,30821.66722538831,25.9998,26.0156,25.9522,25.968,30821.6672
2016-04-06 10:10:00,32.74,32.75,32.65,32.69,32458.68812157783,25.9601,25.968,25.8888,25.9205,32458.6881
2016-04-06 10:15:00,32.69,32.69,32.6,32.61,30010.62688568555,25.9205,25.9205,25.8491,25.857,30010.6269
2016-04-06 10:20:00,32.61,32.64,32.59,32.6,45533.512124259694,25.857,25.8808,25.8412,25.8491,45533.5121
2016-04-06 10:25:00,32.59,32.6,32.54,32.58,49697.563973628334,25.8412,25.8491,25.8015,25.8332,49697.564
2016-04-06 10:30:00,32.59,32.63,32.52,32.58,57532.64051849368,25.8412,25.8729,25.7857,25.8332,57532.6405
2016-04-06 10:35:00,32.58,32.61,32.48,32.56,84398.35177114762,25.8332,25.857,25.754,25.8174,84398.3518
2016-04-06 10:40:00,32.57,32.71,32.57,32.65,65694.26751592357,25.8253,25.9363,25.8253,25.8888,65694.2675
2016-04-06 10:45:00,32.64,32.66,32.59,32.61,75779.98100346407,25.8808,25.8967,25.8412,25.857,75779.981
2016-04-06 10:50:00,32.61,32.65,32.57,32.65,28564.627332662865,25.857,25.8888,25.8253,25.8888,28564.6273
2016-04-06 10:55:00,32.65,32.8,32.61,32.8,115026.86333668568,25.8888,26.0077,25.857,26.0077,115026.8633
2016-04-06 11:00:00,32.8,32.92,32.79,32.9,56620.22013632808,26.0077,26.1028,25.9998,26.087,56620.2201
2016-04-06 11:05:00,32.89,32.91,32.83,32.9,91608.07352776846,26.0791,26.0949,26.0315,26.087,91608.0735
2016-04-06 11:10:00,32.91,32.98,32.9,32.98,60927.27120348642,26.0949,26.1504,26.087,26.1504,60927.2712
2016-04-06 11:15:00,32.98,33.02,32.89,32.89,66081.64599396581,26.1504,26.1821,26.0791,26.0791,66081.646
2016-04-06 11:20:00,32.88,32.89,32.86,32.89,31766.10235780534,26.0711,26.0791,26.0553,26.0791,31766.1024
2016-04-06 11:25:00,32.89,32.93,32.86,32.88,58735.32796960554,26.0791,26.1108,26.0553,26.0711,58735.328
2016-04-06 11:30:00,32.89,32.9,32.81,32.83,37386.82534361381,26.0791,26.087,26.0156,26.0315,37386.8253
2016-04-06 11:35:00,32.82,32.84,32.8,32.81,23560.72186836518,26.0235,26.0394,26.0077,26.0156,23560.7219
2016-04-06 11:40:00,32.8,32.88,32.79,32.86,105863.17465638618,26.0077,26.0711,25.9998,26.0553,105863.1747
2016-04-06 11:45:00,32.86,32.86,32.83,32.83,94542.7589674824,26.0553,26.0553,26.0315,26.0315,94542.759
2016-04-06 11:50:00,32.83,32.91,32.83,32.88,141516.9348530562,26.0315,26.0949,26.0315,26.0711,141516.9349
2016-04-06 11:55:00,32.88,32.9,32.87,32.89,49658.07911498491,26.0711,26.087,26.0632,26.0791,49658.0791
2016-04-06 12:00:00,32.9,32.93,32.87,32.91,93050.871605766,26.087,26.1108,26.0632,26.0949,93050.8716
2016-04-06 12:05:00,32.91,32.96,32.86,32.86,133794.97709241256,26.0949,26.1346,26.0553,26.0553,133794.9771
2016-04-06 12:10:00,32.87,32.92,32.86,32.92,18085.13241702984,26.0632,26.1028,26.0553,26.1028,18085.1324
2016-04-06 12:15:00,32.93,32.96,32.91,32.93,43588.08246731478,26.1108,26.1346,26.0949,26.1108,43588.0825
2016-04-06 12:20:00,32.93,32.93,32.88,32.88,115214.68320482736,26.1108,26.1108,26.0711,26.0711,115214.6832
2016-04-06 12:25:00,32.88,32.92,32.86,32.87,93280.31064923455,26.0711,26.1028,26.0553,26.0632,93280.3106
2016-04-06 12:30:00,32.88,32.89,32.87,32.88,29879.36640965471,26.0711,26.0791,26.0632,26.0711,29879.3664
2016-04-06 12:35:00,32.89,32.89,32.86,32.86,11881.740976645437,26.0791,26.0791,26.0553,26.0553,11881.741
2016-04-06 12:40:00,32.87,32.89,32.85,32.89,24797.55838641189,26.0632,26.0791,26.0473,26.0791,24797.5584
2016-04-06 12:45:00,32.88,32.89,32.87,32.89,29368.197563973627,26.0711,26.0791,26.0632,26.0791,29368.1976
2016-04-06 12:50:00,32.89,32.89,32.87,32.88,7850.016761649346,26.0791,26.0791,26.0632,26.0711,7850.0168
2016-04-06 12:55:00,32.88,32.91,32.88,32.89,22118.99094870936,26.0711,26.0949,26.0711,26.0791,22118.9909
2016-04-06 13:00:00,32.89,32.92,32.89,32.91,18743.56911386747,26.0791,26.1028,26.0791,26.0949,18743.5691
2016-04-06 13:05:00,32.92,32.92,32.89,32.89,47417.04659738518,26.1028,26.1028,26.0791,26.0791,47417.0466
2016-04-06 13:10:00,32.89,32.91,32.88,32.9,29907.11252653928,26.0791,26.0949,26.0711,26.087,29907.1125
2016-04-06 13:15:00,32.91,32.91,32.86,32.88,49954.74913398145,26.0949,26.0949,26.0553,26.0711,49954.7491
2016-04-06 13:20:00,32.88,32.89,32.86,32.86,25092.094088725,26.0711,26.0791,26.0553,26.0553,25092.0941
2016-04-06 13:25:00,32.87,32.88,32.86,32.87,10031.288412113085,26.0632,26.0711,26.0553,26.0632,10031.2884
2016-04-06 13:30:00,32.88,32.9,32.87,32.88,27854.96703542296,26.0711,26.087,26.0632,26.0711,27854.967
2016-04-06 13:35:00,32.88,32.9,32.88,32.89,44814.24740194435,26.0711,26.087,26.0711,26.0791,44814.2474
2016-04-06 13:40:00,32.88,32.98,32.88,32.98,74283.82500838082,26.0711,26.1504,26.0711,26.1504,74283.825
2016-04-06 13:45:00,32.98,33.03,32.98,33.03,26747.256676723657,26.1504,26.1901,26.1504,26.1901,26747.2567
2016-04-06 13:50:00,33.03,33.12,33.02,33.07,77263.33109844675,26.1901,26.2614,26.1821,26.2218,77263.3311
2016-04-06 13:55:00,33.07,33.09,33.04,33.06,22735.80847022013,26.2218,26.2376,26.198,26.2138,22735.8085
2016-04-06 14:00:00,33.05,33.06,33.01,33.05,64286.68566320259,26.2059,26.2138,26.1742,26.2059,64286.6857
2016-04-06 14:05:00,33.05,33.07,33.01,33.03,53265.074309978765,26.2059,26.2218,26.1742,26.1901,53265.0743
2016-04-06 14:10:00,33.03,33.06,32.99,33.05,63816.068834506645,26.1901,26.2138,26.1583,26.2059,63816.0688
2016-04-06 14:15:00,33.04,33.08,33.02,33.07,30810.99564197117,26.198,26.2297,26.1821,26.2218,30810.9956
2016-04-06 14:20:00,33.08,33.09,33.03,33.04,35665.49893842887,26.2297,26.2376,26.1901,26.198,35665.4989
2016-04-06 14:25:00,33.04,33.04,32.98,32.99,34034.88099228964,26.198,26.198,26.1504,26.1583,34034.881
2016-04-06 14:30:00,33.0,33.04,32.99,33.01,23472.147726002902,26.1663,26.198,26.1583,26.1742,23472.1477
2016-04-06 14:35:00,33.0,33.01,32.93,32.93,60147.17845569337,26.1663,26.1742,26.1108,26.1108,60147.1785
2016-04-06 14:40:00,32.94,32.98,32.93,32.95,27346.99966476701,26.1187,26.1504,26.1108,26.1266,27346.9997
2016-04-06 14:45:00,32.95,32.98,32.94,32.95,83667.34830707341,26.1266,26.1504,26.1187,26.1266,83667.3483
2016-04-06 14:50:00,32.95,32.98,32.93,32.94,37561.83931165493,26.1266,26.1504,26.1108,26.1187,37561.8393
2016-04-06 14:55:00,32.94,32.98,32.93,32.97,79556.65437479048,26.1187,26.1504,26.1108,26.1425,79556.6544
2016-04-06 15:00:00,32.96,33.01,32.93,33.0,97688.74175885571,26.1346,26.1742,26.1108,26.1663,97688.7418
2016-04-06 15:05:00,33.01,33.11,33.0,33.09,35730.59559727344,26.1742,26.2535,26.1663,26.2376,35730.5956
2016-04-06 15:10:00,33.09,33.09,33.06,33.08,29986.082243826124,26.2376,26.2376,26.2138,26.2297,29986.0822
2016-04-06 15:15:00,33.09,33.17,33.08,33.17,43547.53045032964,26.2376,26.3011,26.2297,26.3011,43547.5305
2016-04-06 15:20:00,33.17,33.19,33.14,33.15,43111.06268856856,26.3011,26.3169,26.2773,26.2852,43111.0627
2016-04-06 15:25:00,33.15,33.15,33.1,33.13,95546.95496703542,26.2852,26.2852,26.2456,26.2694,95546.955
2016-04-06 15:30:00,33.13,33.13,33.1,33.12,45359.565314560285,26.2694,26.2694,26.2456,26.2614,45359.5653
2016-04-06 15:35:00,33.12,33.13,33.09,33.12,48742.457257794165,26.2614,26.2694,26.2376,26.2614,48742.4573
2016-04-06 15:40:00,33.12,33.13,33.11,33.13,74308.36965024025,26.2614,26.2694,26.2535,26.2694,74308.3697
2016-04-06 15:45:00,33.13,33.13,33.12,33.13,81409.24125600625,26.2694,26.2694,26.2614,26.2694,81409.2413
2016-04-06 15:50:00,33.13,33.13,33.07,33.08,194976.2319812269,26.2694,26.2694,26.2218,26.2297,194976.232
2016-04-06 15:55:00,33.08,33.08,33.01,33.03,718098.3182478489,26.2297,26.2297,26.1742,26.1901,718098.3182
2016-04-07 09:30:00,32.93,32.95,32.78,32.86,67363.30316236451,26.1108,26.1266,25.9918,26.0553,67363.3032
2016-04-07 09:35:00,32.85,33.0,32.83,32.88,20256.799642418147,26.0473,26.1663,26.0315,26.0711,20256.7996
2016-04-07 09:40:00,32.89,32.94,32.87,32.91,31012.688568555142,26.0791,26.1187,26.0632,26.0949,31012.6886
2016-04-07 09:45:00,32.91,32.91,32.83,32.86,30283.81942116437,26.0949,26.0949,26.0315,26.0553,30283.8194
2016-04-07 09:50:00,32.87,33.05,32.87,33.01,64553.47524863113,26.0632,26.2059,26.0632,26.1742,64553.4752
2016-04-07 09:55:00,33.01,33.12,33.0,33.1,33536.51804670913,26.1742,26.2614,26.1663,26.2456,33536.518
2016-04-07 10:00:00,33.1,33.14,33.02,33.11,33101.11744328975,26.2456,26.2773,26.1821,26.2535,33101.1174
2016-04-07 10:05:00,33.12,33.25,33.12,33.22,45958.24114426193,26.2614,26.3645,26.2614,26.3407,45958.2411
2016-04-07 10:10:00,33.22,33.25,33.17,33.23,23862.727679070285,26.3407,26.3645,26.3011,26.3486,23862.7277
2016-04-07 10:15:00,33.23,33.23,33.14,33.22,26390.825790591127,26.3486,26.3486,26.2773,26.3407,26390.8258
2016-04-07 10:20:00,33.21,33.21,33.05,33.05,47996.51357693597,26.3328,26.3328,26.2059,26.2059,47996.5136
2016-04-07 10:25:00,33.06,33.09,32.98,32.98,26296.91585652028,26.2138,26.2376,26.1504,26.1504,26296.9159
2016-04-07 10:30:00,32.97,33.03,32.96,33.0,36557.64331210191,26.1425,26.1901,26.1346,26.1663,36557.6433
2016-04-07 10:35:00,33.0,33.02,32.96,32.98,41301.16214102134,26.1663,26.1821,26.1346,26.1504,41301.1621
2016-04-07 10:40:00,32.98,32.98,32.91,32.93,25801.754385964912,26.1504,26.1504,26.0949,26.1108,25801.7544
2016-04-07 10:45:00,32.92,32.99,32.88,32.96,31731.95329087049,26.1028,26.1583,26.0711,26.1346,31731.9533
2016-04-07 10:50:00,32.96,32.98,32.92,32.98,15473.79595485529,26.1346,26.1504,26.1028,26.1504,15473.796
2016-04-07 10:55:00,32.98,32.98,32.92,32.94,39399.48597608671,26.1504,26.1504,26.1028,26.1187,39399.486
2016-04-07 11:00:00,32.94,32.95,32.83,32.83,68680.17655603978,26.1187,26.1266,26.0315,26.0315,68680.1766
2016-04-07 11:05:00,32.83,32.91,32.82,32.91,67935.3000335233,26.0315,26.0949,26.0235,26.0949,67935.3
2016-04-07 11:10:00,32.92,32.98,32.91,32.97,62579.23231645994,26.1028,26.1504,26.0949,26.1425,62579.2323
2016-04-07 11:15:00,32.96,32.96,32.9,32.91,28881.57336015197,26.1346,26.1346,26.087,26.0949,28881.5734
2016-04-07 11:20:00,32.9,32.9,32.86,32.86,10668.381942116435,26.087,26.087,26.0553,26.0553,10668.3819
2016-04-07 11:25:00,32.86,32.86,32.81,32.83,46662.56564979327,26.0553,26.0553,26.0156,26.0315,46662.5656
2016-04-07 11:30:00,32.83,32.85,32.83,32.85,14680.897306961671,26.0315,26.0473,26.0315,26.0473,14680.8973
2016-04-07 11:35:00,32.86,32.95,32.86,32.95,29422.62263940105,26.0553,26.1266,26.0553,26.1266,29422.6226
2016-04-07 11:40:00,32.94,32.98,32.93,32.96,55747.284612805895,26.1187,26.1504,26.1108,26.1346,55747.2846
2016-04-07 11:45:00,32.97,32.97,32.92,32.93,13998.983126606325,26.1425,26.1425,26.1028,26.1108,13998.9831
2016-04-07 11:50:00,32.92,32.95,32.91,32.93,29829.209967594143,26.1028,26.1266,26.0949,26.1108,29829.21
2016-04-07 11:55:00,32.93,32.93,32.9,32.91,19169.36529221142,26.1108,26.1108,26.087,26.0949,19169.3653
2016-04-07 12:00:00,32.91,32.95,32.88,32.89,67927.8299251313,26.0949,26.1266,26.0711,26.0791,67927.8299
2016-04-07 12:05:00,32.88,32.89,32.85,32.87,38914.99608894849,26.0711,26.0791,26.0473,26.0632,38914.9961
2016-04-07 12:10:00,32.87,32.89,32.84,32.89,12379.036763884233,26.0632,26.0791,26.0394,26.0791,12379.0368
2016-04-07 12:15:00,32.88,32.89,32.83,32.87,31593.222706447646,26.0711,26.0791,26.0315,26.0632,31593.2227
2016-04-07 12:20:00,32.86,32.87,32.85,32.87,17579.299363057326,26.0553,26.0632,26.0473,26.0632,17579.2994
2016-04-07 12:25:00,32.86,32.89,32.85,32.87,33304.94468655716,26.0553,26.0791,26.0473,26.0632,33304.9447
2016-04-07 12:30:00,32.88,32.88,32.84,32.85,21645.172644988263,26.0711,26.0711,26.0394,26.0473,21645.1726
2016-04-07 12:35:00,32.86,32.88,32.84,32.87,40557.35277684657,26.0553,26.0711,26.0394,26.0632,40557.3528
2016-04-07 12:40:00,32.87,32.88,32.83,32.86,13460.068164040676,26.0632,26.0711,26.0315,26.0553,13460.0682
2016-04-07 12:45:00,32.86,32.87,32.82,32.87,81773.14225053079,26.0553,26.0632,26.0235,26.0632,81773.1423
2016-04-07 12:50:00,32.87,32.91,32.87,32.91,26216.87898089172,26.0632,26.0949,26.0632,26.0949,26216.879
2016-04-07 12:55:00,32.91,32.91,32.89,32.9,30448.16180578836,26.0949,26.0949,26.0791,26.087,30448.1618
2016-04-07 13:00:00,32.9,32.9,32.88,32.89,9227.718180802323,26.087,26.087,26.0711,26.0791,9227.7182
2016-04-07 13:05:00,32.89,32.94,32.89,32.94,17123.62275114538,26.0791,26.1187,26.0791,26.1187,17123.6228
2016-04-07 13:10:00,32.94,32.98,32.93,32.97,19325.170410101688,26.1187,26.1504,26.1108,26.1425,19325.1704
2016-04-07 13:15:00,32.97,32.98,32.95,32.95,14831.366633143369,26.1425,26.1504,26.1266,26.1266,14831.3666
2016-04-07 13:20:00,32.95,32.96,32.89,32.9,42670.32629344061,26.1266,26.1346,26.0791,26.087,42670.3263
2016-04-07 13:25:00,32.89,32.92,32.89,32.92,12785.624092077329,26.0791,26.1028,26.0791,26.1028,12785.6241
2016-04-07 13:30:00,32.92,32.92,32.89,32.9,28559.29154095429,26.1028,26.1028,26.0791,26.087,28559.2915
2016-04-07 13:35:00,32.9,32.92,32.79,32.8,114761.14090959883,26.087,26.1028,25.9998,26.0077,114761.1409
2016-04-07 13:40:00,32.8,32.8,32.78,32.8,28976.55045256453,26.0077,26.0077,25.9918,26.0077,28976.5505
2016-04-07 13:45:00,32.79,32.8,32.77,32.78,51308.97306961672,25.9998,26.0077,25.9839,25.9918,51308.9731
2016-04-07 13:50:00,32.78,32.78,32.65,32.68,119705.28550676053,25.9918,25.9918,25.8888,25.9125,119705.2855
2016-04-07 13:55:00,32.68,32.68,32.61,32.62,36255.637501396806,25.9125,25.9125,25.857,25.865,36255.6375
2016-04-07 14:00:00,32.61,32.62,32.6,32.61,9763.431668342831,25.857,25.865,25.8491,25.857,9763.4317
2016-04-07 14:05:00,32.61,32.67,32.61,32.65,24886.132528774164,25.857,25.9046,25.857,25.8888,24886.1325
2016-04-07 14:10:00,32.64,32.65,32.64,32.65,8597.027600849256,25.8808,25.8888,25.8808,25.8888,8597.0276
2016-04-07 14:15:00,32.64,32.64,32.57,32.59,27523.08079114985,25.8808,25.8808,25.8253,25.8412,27523.0808
2016-04-07 14:20:00,32.58,32.67,32.58,32.67,48390.29500502849,25.8332,25.9046,25.8332,25.9046,48390.295
2016-04-07 14:25:00,32.66,32.72,32.65,32.7,49712.504190412335,25.8967,25.9443,25.8888,25.9284,49712.5042
2016-04-07 14:30:00,32.7,32.73,32.68,32.73,80956.76611911945,25.9284,25.9522,25.9125,25.9522,80956.7661
2016-04-07 14:35:00,32.72,32.73,32.7,32.72,14005.386076656609,25.9443,25.9522,25.9284,25.9443,14005.3861
2016-04-07 14:40:00,32.73,32.73,32.68,32.68,43652.11196781763,25.9522,25.9522,25.9125,25.9125,43652.112
2016-04-07 14:45:00,32.68,32.68,32.66,32.68,22378.31042574589,25.9125,25.9125,25.8967,25.9125,22378.3104
2016-04-07 14:50:00,32.68,32.69,32.68,32.68,12685.311207956196,25.9125,25.9205,25.9125,25.9125,12685.3112
2016-04-07 14:55:00,32.68,32.7,32.66,32.66,43826.05877751704,25.9125,25.9284,25.8967,25.8967,43826.0588
2016-04-07 15:00:00,32.67,32.67,32.63,32.66,61192.99363057325,25.9046,25.9046,25.8729,25.8967,61192.9936
2016-04-07 15:05:00,32.65,32.76,32.65,32.76,100248.854620628,25.8888,25.976,25.8888,25.976,100248.8546
2016-04-07 15:10:00,32.76,32.82,32.75,32.8,103118.44340149737,25.976,26.0235,25.968,26.0077,103118.4434
2016-04-07 15:15:00,32.8,32.81,32.77,32.77,76441.61917532685,26.0077,26.0156,25.9839,25.9839,76441.6192
2016-04-07 15:20:00,32.77,32.79,32.76,32.79,56350.2290758744,25.9839,25.9998,25.976,25.9998,56350.2291
2016-04-07 15:25:00,32.79,32.8,32.75,32.78,63474.57816515811,25.9998,26.0077,25.968,25.9918,63474.5782
2016-04-07 15:30:00,32.78,32.8,32.75,32.78,79810.63806011845,25.9918,26.0077,25.968,25.9918,79810.6381
2016-04-07 15:35:00,32.78,32.83,32.77,32.81,254770.18102581293,25.9918,26.0315,25.9839,26.0156,254770.181
2016-04-07 15:40:00,32.81,32.9,32.8,32.89,103834.50664878756,26.0156,26.087,26.0077,26.0791,103834.5066
2016-04-07 15:45:00,32.89,32.89,32.85,32.87,84389.8145044139,26.0791,26.0791,26.0473,26.0632,84389.8145
2016-04-07 15:50:00,32.86,32.88,32.84,32.86,169054.95586099004,26.0553,26.0711,26.0394,26.0553,169054.9559
2016-04-07 15:55:00,32.86,32.88,32.83,32.85,314012.4092077327,26.0553,26.0711,26.0315,26.0473,314012.4092
2016-04-08 09:30:00,33.13,33.27,33.11,33.24,16636.99854732372,26.2694,26.3804,26.2535,26.3566,16636.9985
2016-04-08 09:35:00,33.25,33.31,33.21,33.23,21788.171862777963,26.3645,26.4121,26.3328,26.3486,21788.1719
2016-04-08 09:40:00,33.25,33.27,33.19,33.27,15751.257123700972,26.3645,26.3804,26.3169,26.3804,15751.2571
2016-04-08 09:45:00,33.28,33.35,33.27,33.3,15844.099899430104,26.3883,26.4438,26.3804,26.4041,15844.0999
2016-04-08 09:50:00,33.31,33.36,33.26,33.28,31715.94591574477,26.4121,26.4517,26.3724,26.3883,31715.9459
2016-04-08 09:55:00,33.28,33.31,33.26,33.28,41032.23823890938,26.3883,26.4121,26.3724,26.3883,41032.2382
2016-04-08 10:00:00,33.28,33.31,33.23,33.23,137233.36126941556,26.3883,26.4121,26.3486,26.3486,137233.3613
2016-04-08 10:05:00,33.24,33.27,33.19,33.19,16161.045926919209,26.3566,26.3804,26.3169,26.3169,16161.0459
2016-04-08 10:10:00,33.19,33.28,33.13,33.28,44231.57894736842,26.3169,26.3883,26.2694,26.3883,44231.5789
2016-04-08 10:15:00,33.28,33.36,33.27,33.36,57613.74455246396,26.3883,26.4517,26.3804,26.4517,57613.7446
2016-04-08 10:20:00,33.36,33.44,33.35,33.38,79516.10235780534,26.4517,26.5152,26.4438,26.4676,79516.1024
2016-04-08 10:25:00,33.39,33.44,33.36,33.44,103176.06995194992,26.4755,26.5152,26.4517,26.5152,103176.07
2016-04-08 10:30:00,33.44,33.51,33.43,33.51,91163.06849927366,26.5152,26.5707,26.5072,26.5707,91163.0685
2016-04-08 10:35:00,33.5,33.54,33.47,33.48,11346.027489104928,26.5627,26.5944,26.5389,26.5469,11346.0275
2016-04-08 10:40:00,33.48,33.58,33.48,33.58,32706.26885685552,26.5469,26.6262,26.5469,26.6262,32706.2689
2016-04-08 10:45:00,33.57,33.69,33.55,33.67,31593.222706447646,26.6182,26.7134,26.6024,26.6975,31593.2227
2016-04-08 10:50:00,33.66,33.66,33.63,33.63,5889.646887920438,26.6896,26.6896,26.6658,26.6658,5889.6469
2016-04-08 10:55:00,33.64,33.65,33.58,33.58,14138.78086937088,26.6737,26.6817,26.6262,26.6262,14138.7809
2016-04-08 11:00:00,33.58,33.59,33.51,33.54,58137.71929824561,26.6262,26.6341,26.5707,26.5944,58137.7193
2016-04-08 11:05:00,33.54,33.56,33.52,33.54,17782.059447983014,26.5944,26.6103,26.5786,26.5944,17782.0594
2016-04-08 11:10:00,33.54,33.56,33.48,33.49,27005.50899541848,26.5944,26.6103,26.5469,26.5548,27005.509
2016-04-08 11:15:00,33.49,33.55,33.49,33.54,17850.35758185272,26.5548,26.6024,26.5548,26.5944,17850.3576
2016-04-08 11:20:00,33.53,33.54,33.49,33.49,10173.220471561068,26.5865,26.5944,26.5548,26.5548,10173.2205
2016-04-08 11:25:00,33.49,33.52,33.47,33.5,52184.042909822325,26.5548,26.5786,26.5389,26.5627,52184.0429
2016-04-08 11:30:00,33.5,33.5,33.42,33.43,42544.40160911834,26.5627,26.5627,26.4993,26.5072,42544.4016
2016-04-08 11:35:00,33.43,33.44,33.4,33.42,9826.394010503967,26.5072,26.5152,26.4834,26.4993,9826.394
2016-04-08 11:40:00,33.42,33.43,33.41,33.42,9007.883562409208,26.4993,26.5072,26.4914,26.4993,9007.8836
2016-04-08 11:45:00,33.42,33.43,33.4,33.4,9013.219354117778,26.4993,26.5072,26.4834,26.4834,9013.2194
2016-04-08 11:50:00,33.39,33.41,33.39,33.4,20208.77751704101,26.4755,26.4914,26.4755,26.4834,20208.7775
2016-04-08 11:55:00,33.4,33.41,33.39,33.39,4774.466420829142,26.4834,26.4914,26.4755,26.4755,4774.4664
2016-04-08 12:00:00,33.39,33.43,33.38,33.38,21210.8391999106,26.4755,26.5072,26.4676,26.4676,21210.8392
2016-04-08 12:05:00,33.37,33.41,33.36,33.4,10298.077997541624,26.4597,26.4914,26.4517,26.4834,10298.078
2016-04-08 12:10:00,33.41,33.43,33.4,33.42,15871.846016314672,26.4914,26.5072,26.4834,26.4993,15871.846
2016-04-08 12:15:00,33.42,33.42,33.34,33.34,22378.31042574589,26.4993,26.4993,26.4359,26.4359,22378.3104
2016-04-08 12:20:00,33.34,33.37,33.33,33.35,5213.0684992736615,26.4359,26.4597,26.4279,26.4438,5213.0685
2016-04-08 12:25:00,33.34,33.35,33.31,33.35,9826.394010503967,26.4359,26.4438,26.4121,26.4438,9826.394
2016-04-08 12:30:00,33.34,33.37,33.33,33.37,4076.544865348084,26.4359,26.4597,26.4279,26.4597,4076.5449
2016-04-08 12:35:00,33.37,33.37,33.35,33.35,2724.455246396245,26.4597,26.4597,26.4438,26.4438,2724.4552
2016-04-08 12:40:00,33.35,33.37,33.35,33.37,3823.628338361828,26.4438,26.4597,26.4438,26.4597,3823.6283
2016-04-08 12:45:00,33.36,33.37,33.33,33.37,15360.67717063359,26.4517,26.4597,26.4279,26.4597,15360.6772
2016-04-08 12:50:00,33.38,33.39,33.38,33.39,4085.0821320817968,26.4676,26.4755,26.4676,26.4755,4085.0821
2016-04-08 12:55:00,33.4,33.41,33.38,33.4,10385.584981562186,26.4834,26.4914,26.4676,26.4834,10385.585
2016-04-08 13:00:00,33.41,33.42,33.4,33.42,7759.308302603643,26.4914,26.4993,26.4834,26.4993,7759.3083
2016-04-08 13:05:00,33.41,33.41,33.38,33.38,2935.7525980556484,26.4914,26.4914,26.4676,26.4676,2935.7526
2016-04-08 13:10:00,33.38,33.4,33.37,33.4,8769.907252206951,26.4676,26.4834,26.4597,26.4834,8769.9073
2016-04-08 13:15:00,33.39,33.39,33.35,33.35,4890.786680075986,26.4755,26.4755,26.4438,26.4438,4890.7867
2016-04-08 13:20:00,33.35,33.38,33.35,33.36,8474.304391552128,26.4438,26.4676,26.4438,26.4517,8474.3044
2016-04-08 13:25:00,33.37,33.37,33.34,33.35,7076.326963906581,26.4597,26.4597,26.4359,26.4438,7076.327
2016-04-08 13:30:00,33.35,33.38,33.34,33.37,24262.912057213096,26.4438,26.4676,26.4359,26.4597,24262.9121
2016-04-08 13:35:00,33.37,33.38,33.35,33.36,5794.669795507878,26.4597,26.4676,26.4438,26.4517,5794.6698
2016-04-08 13:40:00,33.36,33.38,33.35,33.36,12485.752598055647,26.4517,26.4676,26.4438,26.4517,12485.7526
2016-04-08 13:45:00,33.36,33.37,33.36,33.36,1494.0216783998212,26.4517,26.4597,26.4517,26.4517,1494.0217
2016-04-08 13:50:00,33.36,33.41,33.36,33.4,18394.60833612694,26.4517,26.4914,26.4517,26.4834,18394.6083
2016-04-08 13:55:00,33.41,33.41,33.36,33.4,15873.9803329981,26.4914,26.4914,26.4517,26.4834,15873.9803
2016-04-08 14:00:00,33.4,33.41,33.36,33.38,38205.33579170857,26.4834,26.4914,26.4517,26.4676,38205.3358
2016-04-08 14:05:00,33.38,33.38,33.36,33.38,16051.12861772265,26.4676,26.4676,26.4517,26.4676,16051.1286
2016-04-08 14:10:00,33.38,33.4,33.37,33.39,41179.50609006593,26.4676,26.4834,26.4597,26.4755,41179.5061
2016-04-08 14:15:00,33.39,33.4,33.38,33.39,14832.433791485082,26.4755,26.4834,26.4676,26.4755,14832.4338
2016-04-08 14:20:00,33.39,33.39,33.35,33.36,16511.073863001453,26.4755,26.4755,26.4438,26.4517,16511.0739
2016-04-08 14:25:00,33.36,33.4,33.36,33.39,28056.65996200693,26.4517,26.4834,26.4517,26.4755,28056.66
2016-04-08 14:30:00,33.38,33.39,33.37,33.39,3735.054195999553,26.4676,26.4755,26.4597,26.4755,3735.0542
2016-04-08 14:35:00,33.38,33.41,33.37,33.4,13241.300703989273,26.4676,26.4914,26.4597,26.4834,13241.3007
2016-04-08 14:40:00,33.39,33.41,33.39,33.39,6821.276120236897,26.4755,26.4914,26.4755,26.4755,6821.2761
2016-04-08 14:45:00,33.39,33.41,33.39,33.4,9590.552016985135,26.4755,26.4914,26.4755,26.4834,9590.552
2016-04-08 14:50:00,33.4,33.4,33.36,33.36,5313.3813833947925,26.4834,26.4834,26.4517,26.4517,5313.3814
2016-04-08 14:55:00,33.35,33.35,33.32,33.34,4579.176444295452,26.4438,26.4438,26.42,26.4359,4579.1764
2016-04-08 15:00:00,33.33,33.35,33.32,33.33,7694.211643759079,26.4279,26.4438,26.42,26.4279,7694.2116
2016-04-08 15:05:00,33.32,33.32,33.25,33.25,20029.49491563303,26.42,26.42,26.3645,26.3645,20029.4949
2016-04-08 15:10:00,33.25,33.27,33.24,33.27,12872.063917756172,26.3645,26.3804,26.3566,26.3804,12872.0639
2016-04-08 15:15:00,33.27,33.28,33.24,33.25,30861.15208403173,26.3804,26.3883,26.3566,26.3645,30861.1521
2016-04-08 15:20:00,33.26,33.26,33.24,33.25,10808.179684880992,26.3724,26.3724,26.3566,26.3645,10808.1797
2016-04-08 15:25:00,33.25,33.25,33.21,33.24,25500.81573360152,26.3645,26.3645,26.3328,26.3566,25500.8157
2016-04-08 15:30:00,33.24,33.24,33.16,33.17,26480.467091295115,26.3566,26.3566,26.2931,26.3011,26480.4671
2016-04-08 15:35:00,33.17,33.2,33.15,33.2,28289.300480500613,26.3011,26.3249,26.2852,26.3249,28289.3005
2016-04-08 15:40:00,33.2,33.2,33.17,33.2,15786.47334897754,26.3249,26.3249,26.3011,26.3249,15786.4733
2016-04-08 15:45:00,33.19,33.22,33.16,33.16,64351.78232204716,26.3169,26.3407,26.2931,26.2931,64351.7823
2016-04-08 15:50:00,33.17,33.18,33.13,33.15,151295.30673818302,26.3011,26.309,26.2694,26.2852,151295.3067
2016-04-08 15:55:00,33.15,33.18,33.14,33.17,258098.6478936194,26.2852,26.309,26.2773,26.3011,258098.6479
2016-04-11 09:30:00,33.23,33.42,33.23,33.28,28827.14828472455,26.3486,26.4993,26.3486,26.3883,28827.1483
2016-04-11 09:35:00,33.28,33.48,33.28,33.43,16896.318024360262,26.3883,26.5469,26.3883,26.5072,16896.318
2016-04-11 09:40:00,33.43,33.46,33.35,33.37,12736.534808358476,26.5072,26.531,26.4438,26.4597,12736.5348
2016-04-11 09:45:00,33.36,33.47,33.35,33.41,20492.641635936976,26.4517,26.5389,26.4438,26.4914,20492.6416
2016-04-11 09:50:00,33.41,33.52,33.38,33.47,23391.04369203263,26.4914,26.5786,26.4676,26.5389,23391.0437
2016-04-11 09:55:00,33.48,33.48,33.43,33.45,10004.60945357023,26.5469,26.5469,26.5072,26.5231,10004.6095
2016-04-11 10:00:00,33.46,33.55,33.46,33.51,20298.418817745,26.531,26.6024,26.531,26.5707,20298.4188
2016-04-11 10:05:00,33.51,33.53,33.48,33.49,29329.77986367192,26.5707,26.5865,26.5469,26.5548,29329.7799
2016-04-11 10:10:00,33.49,33.51,33.48,33.49,25093.16124706671,26.5548,26.5707,26.5469,26.5548,25093.1612
2016-04-11 10:15:00,33.49,33.5,33.42,33.42,17883.43949044586,26.5548,26.5627,26.4993,26.4993,17883.4395
2016-04-11 10:20:00,33.42,33.43,33.41,33.41,14417.309196558272,26.4993,26.5072,26.4914,26.4914,14417.3092
2016-04-11 10:25:00,33.41,33.42,33.36,33.38,10358.906023019332,26.4914,26.4993,26.4517,26.4676,10358.906
2016-04-11 10:30:00,33.37,33.42,33.37,33.39,21176.69013297575,26.4597,26.4993,26.4597,26.4755,21176.6901
2016-04-11 10:35:00,33.39,33.43,33.37,33.42,12822.974634037322,26.4755,26.5072,26.4597,26.4993,12822.9746
2016-04-11 10:40:00,33.42,33.42,33.33,33.34,27173.052855067606,26.4993,26.4993,26.4279,26.4359,27173.0529
2016-04-11 10:45:00,33.33,33.35,33.32,33.35,16191.993518828918,26.4279,26.4438,26.42,26.4438,16191.9935
2016-04-11 10:50:00,33.34,33.4,33.33,33.39,16008.442284054085,26.4359,26.4834,26.4279,26.4755,16008.4423
2016-04-11 10:55:00,33.4,33.4,33.3,33.3,13066.28673594815,26.4834,26.4834,26.4041,26.4041,13066.2867
2016-04-11 11:00:00,33.3,33.31,33.28,33.31,17878.10369873729,26.4041,26.4121,26.3883,26.4121,17878.1037
2016-04-11 11:05:00,33.3,33.33,33.28,33.33,14033.132193541178,26.4041,26.4279,26.3883,26.4279,14033.1322
2016-04-11 11:10:00,33.33,33.33,33.29,33.32,22585.33914403844,26.4279,26.4279,26.3962,26.42,22585.3391
2016-04-11 11:15:00,33.32,33.34,33.31,33.33,24190.345289976533,26.42,26.4359,26.4121,26.4279,24190.3453
2016-04-11 11:20:00,33.32,33.35,33.31,33.34,18839.613364621742,26.42,26.4438,26.4121,26.4359,18839.6134
2016-04-11 11:25:00,33.34,33.4,33.32,33.37,22494.63068499273,26.4359,26.4834,26.42,26.4597,22494.6307
2016-04-11 11:30:00,33.36,33.36,33.29,33.29,24716.45435244161,26.4517,26.4517,26.3962,26.3962,24716.4544
2016-04-11 11:35:00,33.29,33.31,33.28,33.28,15589.04905576042,26.3962,26.4121,26.3883,26.3883,15589.0491
2016-04-11 11:40:00,33.28,33.28,33.25,33.27,17225.002793608222,26.3883,26.3883,26.3645,26.3804,17225.0028
2016-04-11 11:45:00,33.26,33.28,33.25,33.28,13764.20829142921,26.3724,26.3883,26.3645,26.3883,13764.2083
2016-04-11 11:50:00,33.28,33.29,33.26,33.28,14740.658174097664,26.3883,26.3962,26.3724,26.3883,14740.6582
2016-04-11 11:55:00,33.28,33.35,33.28,33.35,14817.493574701084,26.3883,26.4438,26.3883,26.4438,14817.4936
2016-04-11 12:00:00,33.35,33.36,33.3,33.34,23454.006034193764,26.4438,26.4517,26.4041,26.4359,23454.006
2016-04-11 12:05:00,33.33,33.34,33.3,33.34,25849.77651134205,26.4279,26.4359,26.4041,26.4359,25849.7765
2016-04-11 12:10:00,33.33,33.34,33.31,33.34,30948.659068052297,26.4279,26.4359,26.4121,26.4359,30948.6591
2016-04-11 12:15:00,33.35,33.4,33.35,33.39,21572.605877751703,26.4438,26.4834,26.4438,26.4755,21572.6059
2016-04-11 12:20:00,33.4,33.42,33.39,33.42,40142.22818191977,26.4834,26.4993,26.4755,26.4993,40142.2282
2016-04-11 12:25:00,33.42,33.42,33.4,33.41,14671.292881886244,26.4993,26.4993,26.4834,26.4914,14671.2929
2016-04-11 12:30:00,33.42,33.43,33.4,33.42,15645.60844787127,26.4993,26.5072,26.4834,26.4993,15645.6084
2016-04-11 12:35:00,33.41,33.42,33.4,33.4,5975.019555257571,26.4914,26.4993,26.4834,26.4834,5975.0196
2016-04-11 12:40:00,33.4,33.4,33.33,33.33,22475.42183484188,26.4834,26.4834,26.4279,26.4279,22475.4218
2016-04-11 12:45:00,33.33,33.34,33.31,33.32,65256.73259582076,26.4279,26.4359,26.4121,26.42,65256.7326
2016-04-11 12:50:00,33.33,33.38,33.33,33.38,9874.416135881103,26.4279,26.4676,26.4279,26.4676,9874.4161
2016-04-11 12:55:00,33.38,33.42,33.38,33.41,3303.922225947033,26.4676,26.4993,26.4676,26.4914,3303.9222
2016-04-11 13:00:00,33.41,33.43,33.41,33.43,19419.080344172533,26.4914,26.5072,26.4914,26.5072,19419.0803
2016-04-11 13:05:00,33.43,33.46,33.43,33.46,37689.89831266063,26.5072,26.531,26.5072,26.531,37689.8983
2016-04-11 13:10:00,33.46,33.54,33.45,33.54,15510.079338473572,26.531,26.5944,26.5231,26.5944,15510.0793
2016-04-11 13:15:00,33.55,33.56,33.53,33.55,19424.416135881103,26.6024,26.6103,26.5865,26.6024,19424.4161
2016-04-11 13:20:00,33.56,33.57,33.55,33.56,15009.582076209632,26.6103,26.6182,26.6024,26.6103,15009.5821
2016-04-11 13:25:00,33.57,33.57,33.54,33.56,24778.34953626104,26.6182,26.6182,26.5944,26.6103,24778.3495
2016-04-11 13:30:00,33.56,33.56,33.55,33.55,12520.968823332216,26.6103,26.6103,26.6024,26.6024,12520.9688
2016-04-11 13:35:00,33.56,33.58,33.55,33.55,27861.36998547324,26.6103,26.6262,26.6024,26.6024,27861.37
2016-04-11 13:40:00,33.54,33.55,33.52,33.53,17489.658062353334,26.5944,26.6024,26.5786,26.5865,17489.6581
2016-04-11 13:45:00,33.53,33.55,33.52,33.55,7363.39255782769,26.5865,26.6024,26.5786,26.6024,7363.3926
2016-04-11 13:50:00,33.55,33.58,33.54,33.57,43450.41904123365,26.6024,26.6262,26.5944,26.6182,43450.419
2016-04-11 13:55:00,33.57,33.57,33.56,33.56,8613.03497597497,26.6182,26.6182,26.6103,26.6103,8613.035
2016-04-11 14:00:00,33.57,33.59,33.55,33.55,24634.283160129624,26.6182,26.6341,26.6024,26.6024,24634.2832
2016-04-11 14:05:00,33.55,33.56,33.54,33.55,35314.40384400492,26.6024,26.6103,26.5944,26.6024,35314.4038
2016-04-11 14:10:00,33.55,33.56,33.55,33.56,12061.023578053411,26.6024,26.6103,26.6024,26.6103,12061.0236
2016-04-11 14:15:00,33.55,33.62,33.54,33.62,23615.146943792603,26.6024,26.6579,26.5944,26.6579,23615.1469
2016-04-11 14:20:00,33.61,33.63,33.61,33.63,60547.36283383618,26.65,26.6658,26.65,26.6658,60547.3628
2016-04-11 14:25:00,33.62,33.63,33.58,33.59,21756.15711252654,26.6579,26.6658,26.6262,26.6341,21756.1571
2016-04-11 14:30:00,33.58,33.58,33.51,33.51,21420.00223488658,26.6262,26.6262,26.5707,26.5707,21420.0022
2016-04-11 14:35:00,33.51,33.58,33.5,33.58,20147.949491563304,26.5707,26.6262,26.5627,26.6262,20147.9495
2016-04-11 14:40:00,33.57,33.57,33.56,33.56,4466.057660073751,26.6182,26.6182,26.6103,26.6103,4466.0577
2016-04-11 14:45:00,33.56,33.58,33.55,33.57,24904.274220583306,26.6103,26.6262,26.6024,26.6182,24904.2742
2016-04-11 14:50:00,33.57,33.67,33.55,33.66,50188.456810816846,26.6182,26.6975,26.6024,26.6896,50188.4568
2016-04-11 14:55:00,33.67,33.67,33.61,33.61,22094.446306849928,26.6975,26.6975,26.65,26.65,22094.4463
2016-04-11 15:00:00,33.61,33.62,33.58,33.61,20871.4828472455,26.65,26.6579,26.6262,26.65,20871.4828
2016-04-11 15:05:00,33.6,33.6,33.58,33.58,12975.578276902446,26.642,26.642,26.6262,26.6262,12975.5783
2016-04-11 15:10:00,33.58,33.58,33.57,33.57,12134.65750363169,26.6262,26.6262,26.6182,26.6182,12134.6575
2016-04-11 15:15:00,33.57,33.58,33.56,33.57,24392.038216560508,26.6182,26.6262,26.6103,26.6182,24392.0382
2016-04-11 15:20:00,33.57,33.57,33.56,33.57,12112.247178455693,26.6182,26.6182,26.6103,26.6182,12112.2472
2016-04-11 15:25:00,33.57,33.58,33.53,33.53,23320.61124147949,26.6182,26.6262,26.5865,26.5865,23320.6112
2016-04-11 15:30:00,33.54,33.54,33.52,33.52,16383.014861995753,26.5944,26.5944,26.5786,26.5786,16383.0149
2016-04-11 15:35:00,33.52,33.53,33.47,33.48,19992.14437367304,26.5786,26.5865,26.5389,26.5469,19992.1444
2016-04-11 15:40:00,33.48,33.49,33.43,33.44,27023.650687227622,26.5469,26.5548,26.5072,26.5152,27023.6507
2016-04-11 15:45:00,33.44,33.45,33.43,33.45,18992.21700748687,26.5152,26.5231,26.5072,26.5231,18992.217
2016-04-11 15:50:00,33.44,33.45,33.43,33.43,83537.15498938429,26.5152,26.5231,26.5072,26.5072,83537.155
2016-04-11 15:55:00,33.43,33.44,33.38,33.4,111530.85260923007,26.5072,26.5152,26.4676,26.4834,111530.8526
2016-04-12 09:30:00,33.43,33.53,33.42,33.47,17839.68599843558,26.5072,26.5865,26.4993,26.5389,17839.686
2016-04-12 09:35:00,33.45,33.59,33.45,33.56,15223.013744552463,26.5231,26.6341,26.5231,26.6103,15223.0137
2016-04-12 09:40:00,33.56,33.61,33.54,33.59,12070.62800312884,26.6103,26.65,26.5944,26.6341,12070.628
2016-04-12 09:45:00,33.59,33.72,33.59,33.63,13689.50720750922,26.6341,26.7372,26.6341,26.6658,13689.5072
2016-04-12 09:50:00,33.63,33.64,33.58,33.6,20122.33769136216,26.6658,26.6737,26.6262,26.642,20122.3377
2016-04-12 09:55:00,33.59,33.67,33.59,33.67,14464.264163593698,26.6341,26.6975,26.6341,26.6975,14464.2642
2016-04-12 10:00:00,33.67,33.67,33.58,33.61,17931.461615822995,26.6975,26.6975,26.6262,26.65,17931.4616
2016-04-12 10:05:00,33.6,33.63,33.54,33.55,74013.83394792714,26.642,26.6658,26.5944,26.6024,74013.8339
2016-04-12 10:10:00,33.54,33.55,33.5,33.53,8104.000446977316,26.5944,26.6024,26.5627,26.5865,8104.0004
2016-04-12 10:15:00,33.53,33.57,33.53,33.56,7155.296681193429,26.5865,26.6182,26.5865,26.6103,7155.2967
2016-04-12 10:20:00,33.55,33.56,33.51,33.52,11135.79729578724,26.6024,26.6103,26.5707,26.5786,11135.7973
2016-04-12 10:25:00,33.5,33.54,33.49,33.54,7440.227958431109,26.5627,26.5944,26.5548,26.5944,7440.228
2016-04-12 10:30:00,33.53,33.6,33.52,33.54,88200.63694267516,26.5865,26.642,26.5786,26.5944,88200.6369
2016-04-12 10:35:00,33.54,33.58,33.47,33.5,11614.951391216897,26.5944,26.6262,26.5389,26.5627,11614.9514
2016-04-12 10:40:00,33.5,33.56,33.48,33.5,7558.682534361381,26.5627,26.6103,26.5469,26.5627,7558.6825
2016-04-12 10:45:00,33.51,33.53,33.49,33.52,8665.325734718963,26.5707,26.5865,26.5548,26.5786,8665.3257
2016-04-12 10:50:00,33.53,33.58,33.53,33.58,81853.17912615935,26.5865,26.6262,26.5865,26.6262,81853.1791
2016-04-12 10:55:00,33.58,33.62,33.58,33.6,52655.72689685998,26.6262,26.6579,26.6262,26.642,52655.7269
2016-04-12 11:00:00,33.61,33.62,33.58,33.58,47439.45692256118,26.65,26.6579,26.6262,26.6262,47439.4569
2016-04-12 11:05:00,33.59,33.72,33.59,33.69,16623.12548888144,26.6341,26.7372,26.6341,26.7134,16623.1255
2016-04-12 11:10:00,33.69,33.73,33.68,33.73,8178.701530897307,26.7134,26.7451,26.7055,26.7451,8178.7015
2016-04-12 11:15:00,33.73,33.79,33.73,33.79,11114.454128952955,26.7451,26.7927,26.7451,26.7927,11114.4541
2016-04-12 11:20:00,33.81,33.83,33.78,33.83,9676.991842663983,26.8085,26.8244,26.7847,26.8244,9676.9918
2016-04-12 11:25:00,33.83,33.86,33.82,33.84,11174.214996088947,26.8244,26.8482,26.8165,26.8323,11174.215
2016-04-12 11:30:00,33.84,33.84,33.81,33.82,13810.09610012292,26.8323,26.8323,26.8085,26.8165,13810.0961
2016-04-12 11:35:00,33.83,33.88,33.83,33.88,7505.324617275673,26.8244,26.864,26.8244,26.864,7505.3246
2016-04-12 11:40:00,33.88,33.92,33.88,33.92,11525.310090512909,26.864,26.8958,26.864,26.8958,11525.3101
2016-04-12 11:45:00,33.92,33.94,33.9,33.92,16540.95429656945,26.8958,26.9116,26.8799,26.8958,16540.9543
2016-04-12 11:50:00,33.92,33.93,33.88,33.88,12554.050731925354,26.8958,26.9037,26.864,26.864,12554.0507
2016-04-12 11:55:00,33.88,33.88,33.85,33.87,12419.58878086937,26.864,26.864,26.8403,26.8561,12419.5888
2016-04-12 12:00:00,33.87,33.87,33.81,33.82,10993.865236339256,26.8561,26.8561,26.8085,26.8165,10993.8652
2016-04-12 12:05:00,33.83,33.85,33.82,33.83,8436.953849592133,26.8244,26.8403,26.8165,26.8244,8436.9538
2016-04-12 12:10:00,33.83,33.86,33.83,33.85,6441.367750586657,26.8244,26.8482,26.8244,26.8403,6441.3678
2016-04-12 12:15:00,33.86,33.9,33.85,33.9,8180.835847580735,26.8482,26.8799,26.8403,26.8799,8180.8358
2016-04-12 12:20:00,33.9,33.91,33.88,33.89,11443.138898200916,26.8799,26.8878,26.864,26.872,11443.1389
2016-04-12 12:25:00,33.89,33.91,33.89,33.91,7156.363839535144,26.872,26.8878,26.872,26.8878,7156.3638
2016-04-12 12:30:00,33.9,33.95,33.9,33.92,17798.066823108726,26.8799,26.9195,26.8799,26.8958,17798.0668
2016-04-12 12:35:00,33.92,33.95,33.92,33.95,3633.674153536708,26.8958,26.9195,26.8958,26.9195,3633.6742
2016-04-12 12:40:00,33.95,33.96,33.93,33.93,15614.66085596156,26.9195,26.9275,26.9037,26.9037,15614.6609
2016-04-12 12:45:00,33.93,33.93,33.91,33.91,18783.053972510894,26.9037,26.9037,26.8878,26.8878,18783.054
2016-04-12 12:50:00,33.91,33.97,33.91,33.97,15158.984244049614,26.8878,26.9354,26.8878,26.9354,15158.9842
2016-04-12 12:55:00,33.97,33.99,33.95,33.96,16864.30327410884,26.9354,26.9513,26.9195,26.9275,16864.3033
2016-04-12 13:00:00,33.95,33.96,33.93,33.96,9177.56173874176,26.9195,26.9275,26.9037,26.9275,9177.5617
2016-04-12 13:05:00,33.95,33.97,33.94,33.95,6505.397251089507,26.9195,26.9354,26.9116,26.9195,6505.3973
2016-04-12 13:10:00,33.94,33.95,33.89,33.89,7177.707006369426,26.9116,26.9195,26.872,26.872,7177.707
2016-04-12 13:15:00,33.9,33.9,33.89,33.9,7027.23768018773,26.8799,26.8799,26.872,26.8799,7027.2377
2016-04-12 13:20:00,33.91,33.94,33.9,33.94,59688.30036875628,26.8878,26.9116,26.8799,26.9116,59688.3004
2016-04-12 13:25:00,33.94,33.95,33.9,33.9,10380.249189853615,26.9116,26.9195,26.8799,26.8799,10380.2492
2016-04-12 13:30:00,33.9,33.94,33.89,33.89,10613.956866689015,26.8799,26.9116,26.872,26.872,10613.9569
2016-04-12 13:35:00,33.89,33.89,33.88,33.88,7022.969046820874,26.872,26.872,26.864,26.864,7022.969
2016-04-12 13:40:00,33.89,33.89,33.87,33.87,114241.43479718405,26.872,26.872,26.8561,26.8561,114241.4348
2016-04-12 13:45:00,33.87,33.88,33.84,33.85,44973.25399485976,26.8561,26.864,26.8323,26.8403,44973.254
2016-04-12 13:50:00,33.84,33.85,33.81,33.82,9090.054754721195,26.8323,26.8403,26.8085,26.8165,9090.0548
2016-04-12 13:55:00,33.82,33.88,33.82,33.88,8276.880098335008,26.8165,26.864,26.8165,26.864,8276.8801
2016-04-12 14:00:00,33.88,33.88,33.86,33.88,17464.046262152195,26.864,26.864,26.8482,26.864,17464.0463
2016-04-12 14:05:00,33.88,33.88,33.83,33.85,13686.305732484076,26.864,26.864,26.8244,26.8403,13686.3057
2016-04-12 14:10:00,33.85,33.89,33.85,33.88,16089.54631802436,26.8403,26.872,26.8403,26.864,16089.5463
2016-04-12 14:15:00,33.88,33.89,33.86,33.88,17349.86031958878,26.864,26.872,26.8482,26.864,17349.8603
2016-04-12 14:20:00,33.88,33.89,33.85,33.87,13053.48083584758,26.864,26.872,26.8403,26.8561,13053.4808
2016-04-12 14:25:00,33.86,33.87,33.86,33.86,4375.349201028048,26.8482,26.8561,26.8482,26.8482,4375.3492
2016-04-12 14:30:00,33.87,33.87,33.85,33.86,8694.139009945246,26.8561,26.8561,26.8403,26.8482,8694.139
2016-04-12 14:35:00,33.86,33.88,33.85,33.88,12306.46999664767,26.8482,26.864,26.8403,26.864,12306.47
2016-04-12 14:40:00,33.88,33.9,33.87,33.9,10693.993742317578,26.864,26.8799,26.8561,26.8799,10693.9937
2016-04-12 14:45:00,33.9,33.91,33.88,33.88,9496.642082914292,26.8799,26.8878,26.864,26.864,9496.6421
2016-04-12 14:50:00,33.88,33.88,33.87,33.88,17099.078109285954,26.864,26.864,26.8561,26.864,17099.0781
2016-04-12 14:55:00,33.87,33.88,33.85,33.88,8919.309420046933,26.8561,26.864,26.8403,26.864,8919.3094
2016-04-12 15:00:00,33.88,33.92,33.88,33.9,17419.2256118002,26.864,26.8958,26.864,26.8799,17419.2256
2016-04-12 15:05:00,33.91,33.92,33.89,33.9,12957.436585093306,26.8878,26.8958,26.872,26.8799,12957.4366
2016-04-12 15:10:00,33.9,33.91,33.88,33.88,20909.90054754721,26.8799,26.8878,26.864,26.864,20909.9005
2016-04-12 15:15:00,33.88,33.9,33.88,33.9,9636.439825678846,26.864,26.8799,26.864,26.8799,9636.4398
2016-04-12 15:20:00,33.89,33.89,33.82,33.83,24195.681081685103,26.872,26.872,26.8165,26.8244,24195.6811
2016-04-12 15:25:00,33.84,33.84,33.8,33.82,16371.276120236898,26.8323,26.8323,26.8006,26.8165,16371.2761
2016-04-12 15:30:00,33.83,33.86,33.82,33.84,24644.954743546765,26.8244,26.8482,26.8165,26.8323,24644.9547
2016-04-12 15:35:00,33.84,33.84,33.74,33.74,38017.51592356688,26.8323,26.8323,26.753,26.753,38017.5159
2016-04-12 15:40:00,33.74,33.76,33.73,33.73,58482.41144261928,26.753,26.7689,26.7451,26.7451,58482.4114
2016-04-12 15:45:00,33.73,33.73,33.71,33.72,29017.10246954967,26.7451,26.7451,26.7292,26.7372,29017.1025
2016-04-12 15:50:00,33.72,33.72,33.71,33.71,41691.74209408872,26.7372,26.7372,26.7292,26.7292,41691.7421
2016-04-12 15:55:00,33.71,33.72,33.71,33.72,141786.92591350988,26.7292,26.7372,26.7292,26.7372,141786.9259
2016-04-13 09:30:00,33.82,34.0,33.76,33.86,18410.615711252653,26.8165,26.9592,26.7689,26.8482,18410.6157
2016-04-13 09:35:00,33.85,33.94,33.82,33.92,31740.4905576042,26.8403,26.9116,26.8165,26.8958,31740.4906
2016-04-13 09:40:00,33.92,33.96,33.9,33.96,39493.39591015756,26.8958,26.9275,26.8799,26.9275,39493.3959
2016-04-13 09:45:00,33.96,33.97,33.92,33.92,19108.537266733714,26.9275,26.9354,26.8958,26.8958,19108.5373
2016-04-13 09:50:00,33.92,33.94,33.87,33.93,53736.75829701642,26.8958,26.9116,26.8561,26.9037,53736.7583
2016-04-13 09:55:00,33.93,33.93,33.87,33.88,37973.7624315566,26.9037,26.9037,26.8561,26.864,37973.7624
2016-04-13 10:00:00,33.88,33.89,33.86,33.89,33446.87674600514,26.864,26.872,26.8482,26.872,33446.8767
2016-04-13 10:05:00,33.9,33.91,33.88,33.88,39961.87842217008,26.8799,26.8878,26.864,26.864,39961.8784
2016-04-13 10:10:00,33.89,33.93,33.88,33.92,33842.79249078109,26.872,26.9037,26.864,26.8958,33842.7925
2016-04-13 10:15:00,33.91,33.92,33.88,33.92,34654.899988825564,26.8878,26.8958,26.864,26.8958,34654.9
2016-04-13 10:20:00,33.92,33.96,33.9,33.96,27107.95619622304,26.8958,26.9275,26.8799,26.9275,27107.9562
2016-04-13 10:25:00,33.97,33.98,33.93,33.95,21980.26036428651,26.9354,26.9433,26.9037,26.9195,21980.2604
2016-04-13 10:30:00,33.96,33.99,33.94,33.95,22066.70018996536,26.9275,26.9513,26.9116,26.9195,22066.7002
2016-04-13 10:35:00,33.95,33.96,33.89,33.91,25117.70588892613,26.9195,26.9275,26.872,26.8878,25117.7059
2016-04-13 10:40:00,33.91,33.91,33.88,33.88,31616.70018996536,26.8878,26.8878,26.864,26.864,31616.7002
2016-04-13 10:45:00,33.88,33.9,33.86,33.87,39488.060118448986,26.864,26.8799,26.8482,26.8561,39488.0601
2016-04-13 10:50:00,33.87,33.9,33.83,33.88,128093.1500726338,26.8561,26.8799,26.8244,26.864,128093.1501
2016-04-13 10:55:00,33.88,33.91,33.84,33.86,31105.53134428428,26.864,26.8878,26.8323,26.8482,31105.5313
2016-04-13 11:00:00,33.85,33.88,33.84,33.86,22868.13610459269,26.8403,26.864,26.8323,26.8482,22868.1361
2016-04-13 11:05:00,33.86,33.92,33.85,33.92,26846.50240250308,26.8482,26.8958,26.8403,26.8958,26846.5024
2016-04-13 11:10:00,33.91,33.93,33.9,33.9,29752.37456699073,26.8878,26.9037,26.8799,26.8799,29752.3746
2016-04-13 11:15:00,33.9,33.93,33.88,33.93,27701.29623421611,26.8799,26.9037,26.864,26.9037,27701.2962
2016-04-13 11:20:00,33.94,34.03,33.93,33.94,71964.88993183596,26.9116,26.983,26.9037,26.9116,71964.8899
2016-04-13 11:25:00,33.94,34.03,33.91,34.02,83159.38093641748,26.9116,26.983,26.8878,26.975,83159.3809
2016-04-13 11:30:00,34.02,34.09,34.02,34.07,44890.01564420605,26.975,27.0306,26.975,27.0147,44890.0156
2016-04-13 11:35:00,34.07,34.14,34.06,34.13,51885.23857414237,27.0147,27.0702,27.0068,27.0623,51885.2386
2016-04-13 11:40:00,34.12,34.17,34.12,34.15,25686.50128505978,27.0543,27.094,27.0543,27.0781,25686.5013
2016-04-13 11:45:00,34.15,34.16,34.1,34.1,30971.06939322829,27.0781,27.0861,27.0385,27.0385,30971.0694
2016-04-13 11:50:00,34.11,34.11,34.08,34.09,45170.67828807688,27.0464,27.0464,27.0226,27.0306,45170.6783
2016-04-13 11:55:00,34.09,34.17,34.08,34.13,55784.63515476589,27.0306,27.094,27.0226,27.0623,55784.6352
2016-04-13 12:00:00,34.14,34.17,34.13,34.17,14646.748240026818,27.0702,27.094,27.0623,27.094,14646.7482
2016-04-13 12:05:00,34.17,34.2,34.17,34.2,5426.500167616493,27.094,27.1178,27.094,27.1178,5426.5002
2016-04-13 12:10:00,34.2,34.26,34.2,34.25,18629.383171304056,27.1178,27.1653,27.1178,27.1574,18629.3832
2016-04-13 12:15:00,34.25,34.28,34.24,34.27,28929.59548552911,27.1574,27.1812,27.1495,27.1733,28929.5955
2016-04-13 12:20:00,34.27,34.28,34.26,34.27,10665.180467091295,27.1733,27.1812,27.1653,27.1733,10665.1805
2016-04-13 12:25:00,34.27,34.3,34.27,34.29,12194.418370767684,27.1733,27.1971,27.1733,27.1891,12194.4184
2016-04-13 12:30:00,34.29,34.29,34.25,34.26,12168.806570566545,27.1891,27.1891,27.1574,27.1653,12168.8066
2016-04-13 12:35:00,34.25,34.27,34.24,34.25,67178.68476924796,27.1574,27.1733,27.1495,27.1574,67178.6848
2016-04-13 12:40:00,34.25,34.25,34.24,34.25,15402.296345960442,27.1574,27.1574,27.1495,27.1574,15402.2963
2016-04-13 12:45:00,34.25,34.31,34.24,34.28,18443.697619845792,27.1574,27.205,27.1495,27.1812,18443.6976
2016-04-13 12:50:00,34.29,34.29,34.25,34.27,29218.79539613365,27.1891,27.1891,27.1574,27.1733,29218.7954
2016-04-13 12:55:00,34.27,34.27,34.22,34.22,58266.84545759302,27.1733,27.1733,27.1336,27.1336,58266.8455
2016-04-13 13:00:00,34.23,34.26,34.23,34.24,21228.980891719744,27.1416,27.1653,27.1416,27.1495,21228.9809
2016-04-13 13:05:00,34.23,34.24,34.2,34.24,23793.362386858866,27.1416,27.1495,27.1178,27.1495,23793.3624
2016-04-13 13:10:00,34.23,34.24,34.22,34.24,20616.432003575817,27.1416,27.1495,27.1336,27.1495,20616.432
2016-04-13 13:15:00,34.25,34.29,34.24,34.29,22956.710246954968,27.1574,27.1891,27.1495,27.1891,22956.7102
2016-04-13 13:20:00,34.28,34.31,34.27,34.31,14007.520393340035,27.1812,27.205,27.1733,27.205,14007.5204
2016-04-13 13:25:00,34.31,34.34,34.31,34.32,12048.217677952844,27.205,27.2288,27.205,27.2129,12048.2177
2016-04-13 13:30:00,34.33,34.35,34.32,34.32,14867.650016761649,27.2209,27.2367,27.2129,27.2129,14867.65
2016-04-13 13:35:00,34.32,34.35,34.32,34.35,13819.700525198346,27.2129,27.2367,27.2129,27.2367,13819.7005
2016-04-13 13:40:00,34.35,34.35,34.32,34.34,11221.169963124372,27.2367,27.2367,27.2129,27.2288,11221.17
2016-04-13 13:45:00,34.34,34.38,34.33,34.35,9137.00972175662,27.2288,27.2605,27.2209,27.2367,9137.0097
2016-04-13 13:50:00,34.36,34.39,34.35,34.39,14966.895742541066,27.2446,27.2684,27.2367,27.2684,14966.8957
2016-04-13 13:55:00,34.39,34.43,34.37,34.41,19455.363727790813,27.2684,27.3001,27.2526,27.2843,19455.3637
2016-04-13 14:00:00,34.4,34.43,34.4,34.42,13262.643870823556,27.2764,27.3001,27.2764,27.2922,13262.6439
2016-04-13 14:05:00,34.42,34.44,34.41,34.44,17405.352553357916,27.2922,27.3081,27.2843,27.3081,17405.3526
2016-04-13 14:10:00,34.44,34.46,34.4,34.41,26400.430215666554,27.3081,27.3239,27.2764,27.2843,26400.4302
2016-04-13 14:15:00,34.4,34.42,34.39,34.42,11164.610571013522,27.2764,27.2922,27.2684,27.2922,11164.6106
2016-04-13 14:20:00,34.42,34.42,34.39,34.41,13591.328640071515,27.2922,27.2922,27.2684,27.2843,13591.3286
2016-04-13 14:25:00,34.4,34.41,34.39,34.39,16443.84288747346,27.2764,27.2843,27.2684,27.2684,16443.8429
2016-04-13 14:30:00,34.4,34.46,34.39,34.43,20325.097776287854,27.2764,27.3239,27.2684,27.3001,20325.0978
2016-04-13 14:35:00,34.44,34.46,34.43,34.46,9738.887026483406,27.3081,27.3239,27.3001,27.3239,9738.887
2016-04-13 14:40:00,34.46,34.46,34.42,34.43,21425.33802659515,27.3239,27.3239,27.2922,27.3001,21425.338
2016-04-13 14:45:00,34.43,34.44,34.41,34.43,16214.403844004915,27.3001,27.3081,27.2843,27.3001,16214.4038
2016-04-13 14:50:00,34.42,34.45,34.42,34.42,12446.267739412224,27.2922,27.316,27.2922,27.2922,12446.2677
2016-04-13 14:55:00,34.42,34.44,34.41,34.42,11987.389652475136,27.2922,27.3081,27.2843,27.2922,11987.3897
2016-04-13 15:00:00,34.42,34.46,34.41,34.45,28240.21119678176,27.2922,27.3239,27.2843,27.316,28240.2112
2016-04-13 15:05:00,34.45,34.47,34.42,34.47,27676.75159235669,27.316,27.3319,27.2922,27.3319,27676.7516
2016-04-13 15:10:00,34.47,34.48,34.46,34.47,16752.251648228852,27.3319,27.3398,27.3239,27.3319,16752.2516
2016-04-13 15:15:00,34.47,34.47,34.45,34.46,49446.78176332551,27.3319,27.3319,27.316,27.3239,49446.7818
2016-04-13 15:20:00,34.46,34.47,34.44,34.45,36267.37624315566,27.3239,27.3319,27.3081,27.316,36267.3762
2016-04-13 15:25:00,34.45,34.47,34.44,34.47,24799.69270309532,27.316,27.3319,27.3081,27.3319,24799.6927
2016-04-13 15:30:00,34.47,34.49,34.46,34.49,29774.78489216672,27.3319,27.3477,27.3239,27.3477,29774.7849
2016-04-13 15:35:00,34.48,34.49,34.47,34.48,32584.6128059001,27.3398,27.3477,27.3319,27.3398,32584.6128
2016-04-13 15:40:00,34.48,34.49,34.45,34.45,78699.726226394,27.3398,27.3477,27.316,27.316,78699.7262
2016-04-13 15:45:00,34.45,34.45,34.38,34.39,80090.23354564756,27.316,27.316,27.2605,27.2684,80090.2335
2016-04-13 15:50:00,34.4,34.44,34.39,34.43,98523.2595820762,27.2764,27.3081,27.2684,27.3001,98523.2596
2016-04-13 15:55:00,34.43,34.45,34.4,34.4,157781.4951391217,27.3001,27.316,27.2764,27.2764,157781.4951
2016-04-14 09:30:00,34.44,34.54,34.31,34.52,18211.057101352108,27.3081,27.3874,27.205,27.3715,18211.0571
2016-04-14 09:35:00,34.49,34.5,34.41,34.47,15290.244720080456,27.3477,27.3556,27.2843,27.3319,15290.2447
2016-04-14 09:40:00,34.47,34.47,34.38,34.41,21663.314336797408,27.3319,27.3319,27.2605,27.2843,21663.3143
2016-04-14 09:45:00,34.41,34.44,34.36,34.38,26273.43837300257,27.2843,27.3081,27.2446,27.2605,26273.4384
2016-04-14 09:50:00,34.38,34.39,34.26,34.27,44463.1523075204,27.2605,27.2684,27.1653,27.1733,44463.1523
2016-04-14 09:55:00,34.27,34.31,34.26,34.29,33914.29209967594,27.1733,27.205,27.1653,27.1891,33914.2921
2016-04-14 10:00:00,34.3,34.46,34.29,34.46,232528.46686780645,27.1971,27.3239,27.1891,27.3239,232528.4669
2016-04-14 10:05:00,34.46,34.53,34.43,34.5,188159.2244943569,27.3239,27.3794,27.3001,27.3556,188159.2245
2016-04-14 10:10:00,34.51,34.53,34.44,34.44,113878.60096100124,27.3636,27.3794,27.3081,27.3081,113878.601
2016-04-14 10:15:00,34.45,34.45,34.4,34.41,14311.660520728572,27.316,27.316,27.2764,27.2843,14311.6605
2016-04-14 10:20:00,34.41,34.47,34.41,34.47,17795.9325064253,27.2843,27.3319,27.2843,27.3319,17795.9325
2016-04-14 10:25:00,34.46,34.53,34.44,34.45,76911.16884568108,27.3239,27.3794,27.3081,27.316,76911.1688
2016-04-14 10:30:00,34.45,34.47,34.36,34.38,23487.087942786904,27.316,27.3319,27.2446,27.2605,23487.0879
2016-04-14 10:35:00,34.38,34.41,34.33,34.37,15401.229187618728,27.2605,27.2843,27.2209,27.2526,15401.2292
2016-04-14 10:40:00,34.36,34.37,34.31,34.31,25341.80914068611,27.2446,27.2526,27.205,27.205,25341.8091
2016-04-14 10:45:00,34.31,34.32,34.25,34.29,60418.23667448877,27.205,27.2129,27.1574,27.1891,60418.2367
2016-04-14 10:50:00,34.29,34.37,34.29,34.36,102111.0459269192,27.1891,27.2526,27.1891,27.2446,102111.0459
2016-04-14 10:55:00,34.36,34.36,34.31,34.31,80569.3876410772,27.2446,27.2446,27.205,27.205,80569.3876
2016-04-14 11:00:00,34.31,34.35,34.3,34.34,33572.80143032741,27.205,27.2367,27.1971,27.2288,33572.8014
2016-04-14 11:05:00,34.34,34.35,34.32,34.32,26273.43837300257,27.2288,27.2367,27.2129,27.2129,26273.4384
2016-04-14 11:10:00,34.32,34.38,34.32,34.37,21887.41758855738,27.2129,27.2605,27.2129,27.2526,21887.4176
2016-04-14 11:15:00,34.37,34.41,34.37,34.4,9199.972063917756,27.2526,27.2843,27.2526,27.2764,9199.9721
2016-04-14 11:20:00,34.4,34.43,34.38,34.42,21108.391999106043,27.2764,27.3001,27.2605,27.2922,21108.392
2016-04-14 11:25:00,34.42,34.44,34.39,34.43,23281.12638283607,27.2922,27.3081,27.2684,27.3001,23281.1264
2016-04-14 11:30:00,34.42,34.49,34.42,34.49,16680.752039334002,27.2922,27.3477,27.2922,27.3477,16680.752
2016-04-14 11:35:00,34.5,34.56,34.49,34.54,35664.43178008716,27.3556,27.4032,27.3477,27.3874,35664.4318
2016-04-14 11:40:00,34.52,34.56,34.5,34.54,27679.95306738183,27.3715,27.4032,27.3556,27.3874,27679.9531
2016-04-14 11:45:00,34.54,34.58,34.53,34.58,56527.37736059895,27.3874,27.4191,27.3794,27.4191,56527.3774
2016-04-14 11:50:00,34.57,34.57,34.51,34.52,14917.806458822217,27.4112,27.4112,27.3636,27.3715,14917.8065
2016-04-14 11:55:00,34.52,34.56,34.52,34.56,22750.74868700413,27.3715,27.4032,27.3715,27.4032,22750.7487
2016-04-14 12:00:00,34.55,34.57,34.53,34.57,28970.147502514246,27.3953,27.4112,27.3794,27.4112,28970.1475
2016-04-14 12:05:00,34.57,34.58,34.56,34.58,8356.91697396357,27.4112,27.4191,27.4032,27.4191,8356.917
2016-04-14 12:10:00,34.58,34.59,34.57,34.58,17811.93988155101,27.4191,27.427,27.4112,27.4191,17811.9399
2016-04-14 12:15:00,34.58,34.59,34.58,34.59,4518.3484188177445,27.4191,27.427,27.4191,27.427,4518.3484
2016-04-14 12:20:00,34.59,34.59,34.57,34.58,50442.440496144816,27.427,27.427,27.4112,27.4191,50442.4405
2016-04-14 12:25:00,34.59,34.6,34.58,34.6,9912.833836182814,27.427,27.4349,27.4191,27.4349,9912.8338
2016-04-14 12:30:00,34.6,34.6,34.58,34.58,7661.12973516594,27.4349,27.4349,27.4191,27.4191,7661.1297
2016-04-14 12:35:00,34.58,34.59,34.58,34.58,7161.699631243714,27.4191,27.427,27.4191,27.4191,7161.6996
2016-04-14 12:40:00,34.58,34.62,34.57,34.62,20634.57369538496,27.4191,27.4508,27.4112,27.4508,20634.5737
2016-04-14 12:45:00,34.62,34.63,34.61,34.62,10094.25075427422,27.4508,27.4587,27.4429,27.4508,10094.2508
2016-04-14 12:50:00,34.62,34.63,34.62,34.62,3201.475025142474,27.4508,27.4587,27.4508,27.4508,3201.475
2016-04-14 12:55:00,34.62,34.62,34.62,34.62,1532.4393787015308,27.4508,27.4508,27.4508,27.4508,1532.4394
2016-04-14 13:00:00,34.62,34.63,34.62,34.62,8055.978321600179,27.4508,27.4587,27.4508,27.4508,8055.9783
2016-04-14 13:05:00,34.62,34.64,34.62,34.63,7365.526874511118,27.4508,27.4667,27.4508,27.4587,7365.5269
2016-04-14 13:10:00,34.62,34.62,34.61,34.62,7364.459716169405,27.4508,27.4508,27.4429,27.4508,7364.4597
2016-04-14 13:15:00,34.62,34.62,34.6,34.6,15679.757514806122,27.4508,27.4508,27.4349,27.4349,15679.7575
2016-04-14 13:20:00,34.6,34.61,34.6,34.61,10277.801989049056,27.4349,27.4429,27.4349,27.4429,10277.802
2016-04-14 13:25:00,34.6,34.62,34.6,34.62,24286.38954073081,27.4349,27.4508,27.4349,27.4508,24286.3895
2016-04-14 13:30:00,34.62,34.63,34.62,34.62,16775.729131746564,27.4508,27.4587,27.4508,27.4508,16775.7291
2016-04-14 13:35:00,34.62,34.62,34.59,34.6,12792.027042127613,27.4508,27.4508,27.427,27.4349,12792.027
2016-04-14 13:40:00,34.6,34.66,34.6,34.66,12805.900100569896,27.4349,27.4825,27.4349,27.4825,12805.9001
2016-04-14 13:45:00,34.65,34.65,34.62,34.63,22457.28014303274,27.4746,27.4746,27.4508,27.4587,22457.2801
2016-04-14 13:50:00,34.64,34.65,34.62,34.64,36423.18136104593,27.4667,27.4746,27.4508,27.4667,36423.1814
2016-04-14 13:55:00,34.64,34.66,34.64,34.64,9830.662643870824,27.4667,27.4825,27.4667,27.4667,9830.6626
2016-04-14 14:00:00,34.64,34.64,34.62,34.62,15643.474131187842,27.4667,27.4667,27.4508,27.4508,15643.4741
2016-04-14 14:05:00,34.62,34.64,34.62,34.63,18994.351324170297,27.4508,27.4667,27.4508,27.4587,18994.3513
2016-04-14 14:10:00,34.63,34.65,34.62,34.64,51548.016538160686,27.4587,27.4746,27.4508,27.4667,51548.0165
2016-04-14 14:15:00,34.63,34.65,34.62,34.62,60960.35311207956,27.4587,27.4746,27.4508,27.4508,60960.3531
2016-04-14 14:20:00,34.62,34.67,34.6,34.65,66493.56911386747,27.4508,27.4904,27.4349,27.4746,66493.5691
2016-04-14 14:25:00,34.65,34.65,34.61,34.62,16019.113867471226,27.4746,27.4746,27.4429,27.4508,16019.1139
2016-04-14 14:30:00,34.62,34.62,34.6,34.6,34770.153089730695,27.4508,27.4508,27.4349,27.4349,34770.1531
2016-04-14 14:35:00,34.61,34.61,34.57,34.61,22139.26695720192,27.4429,27.4429,27.4112,27.4429,22139.267
2016-04-14 14:40:00,34.61,34.62,34.59,34.62,18775.583864118897,27.4429,27.4508,27.427,27.4508,18775.5839
2016-04-14 14:45:00,34.62,34.63,34.61,34.62,28230.60677170633,27.4508,27.4587,27.4429,27.4508,28230.6068
2016-04-14 14:50:00,34.62,34.64,34.62,34.64,4563.16906916974,27.4508,27.4667,27.4508,27.4667,4563.1691
2016-04-14 14:55:00,34.64,34.66,34.63,34.63,21751.888479159683,27.4667,27.4825,27.4587,27.4587,21751.8885
2016-04-14 15:00:00,34.64,34.68,34.63,34.67,98985.33914403844,27.4667,27.4984,27.4587,27.4904,98985.3391
2016-04-14 15:05:00,34.66,34.72,34.65,34.71,77295.34584869818,27.4825,27.5301,27.4746,27.5222,77295.3458
2016-04-14 15:10:00,34.7,34.7,34.66,34.67,23288.59649122807,27.5142,27.5142,27.4825,27.4904,23288.5965
2016-04-14 15:15:00,34.67,34.71,34.67,34.71,51928.99206615264,27.4904,27.5222,27.4904,27.5222,51928.9921
2016-04-14 15:20:00,34.71,34.73,34.69,34.7,43973.3266286736,27.5222,27.538,27.5063,27.5142,43973.3266
2016-04-14 15:25:00,34.69,34.71,34.65,34.66,21940.775505643087,27.5063,27.5222,27.4746,27.4825,21940.7755
2016-04-14 15:30:00,34.65,34.68,34.65,34.67,14764.135657615376,27.4746,27.4984,27.4746,27.4904,14764.1357
2016-04-14 15:35:00,34.66,34.66,34.64,34.65,13774.87987484635,27.4825,27.4825,27.4667,27.4746,13774.8799
2016-04-14 15:40:00,34.66,34.66,34.62,34.63,41973.471896301264,27.4825,27.4825,27.4508,27.4587,41973.4719
2016-04-14 15:45:00,34.64,34.68,34.63,34.65,52129.6178343949,27.4667,27.4984,27.4587,27.4746,52129.6178
2016-04-14 15:50:00,34.65,34.68,34.65,34.68,38599.1172198011,27.4746,27.4984,27.4746,27.4984,38599.1172
2016-04-14 15:55:00,34.68,34.7,34.65,34.68,166378.52273997094,27.4984,27.5142,27.4746,27.4984,166378.5227
2016-04-15 09:30:00,34.75,34.81,34.68,34.68,149914.4038440049,27.5539,27.6015,27.4984,27.4984,149914.4038
2016-04-15 09:35:00,34.74,34.8,34.71,34.77,12842.183484188175,27.5459,27.5935,27.5222,27.5697,12842.1835
2016-04-15 09:40:00,34.77,34.77,34.7,34.73,13429.120572130963,27.5697,27.5697,27.5142,27.538,13429.1206
2016-04-15 09:45:00,34.74,34.75,34.63,34.64,35005.99508324952,27.5459,27.5539,27.4587,27.4667,35005.9951
2016-04-15 09:50:00,34.62,34.65,34.61,34.64,29389.540730807912,27.4508,27.4746,27.4429,27.4667,29389.5407
2016-04-15 09:55:00,34.65,34.7,34.64,34.66,64537.46787350542,27.4746,27.5142,27.4667,27.4825,64537.4679
2016-04-15 10:00:00,34.66,34.68,34.64,34.64,23607.6768354006,27.4825,27.4984,27.4667,27.4667,23607.6768
2016-04-15 10:05:00,34.64,34.68,34.63,34.66,32433.076321376688,27.4667,27.4984,27.4587,27.4825,32433.0763
2016-04-15 10:10:00,34.66,34.66,34.62,34.62,9576.678958542854,27.4825,27.4825,27.4508,27.4508,9576.679
2016-04-15 10:15:00,34.62,34.62,34.6,34.62,12645.826349312772,27.4508,27.4508,27.4349,27.4508,12645.8263
2016-04-15 10:20:00,34.62,34.63,34.61,34.63,8698.4076433121,27.4508,27.4587,27.4429,27.4587,8698.4076
2016-04-15 10:25:00,34.63,34.7,34.62,34.68,28925.32685216225,27.4587,27.5142,27.4508,27.4984,28925.3269
2016-04-15 10:30:00,34.67,34.68,34.62,34.64,24250.106157112525,27.4904,27.4984,27.4508,27.4667,24250.1062
2016-04-15 10:35:00,34.64,34.68,34.63,34.66,44351.1006816404,27.4667,27.4984,27.4587,27.4825,44351.1007
2016-04-15 10:40:00,34.66,34.66,34.64,34.65,6171.376690132975,27.4825,27.4825,27.4667,27.4746,6171.3767
2016-04-15 10:45:00,34.65,34.66,34.64,34.64,18410.615711252653,27.4746,27.4825,27.4667,27.4667,18410.6157
2016-04-15 10:50:00,34.65,34.66,34.63,34.64,13335.210638060118,27.4746,27.4825,27.4587,27.4667,13335.2106
2016-04-15 10:55:00,34.64,34.65,34.62,34.62,5542.820426863336,27.4667,27.4746,27.4508,27.4508,5542.8204
2016-04-15 11:00:00,34.62,34.62,34.62,34.62,7766.778410995642,27.4508,27.4508,27.4508,27.4508,7766.7784
2016-04-15 11:05:00,34.62,34.63,34.61,34.62,32085.182701977872,27.4508,27.4587,27.4429,27.4508,32085.1827
2016-04-15 11:10:00,34.62,34.62,34.56,34.58,16342.462845010616,27.4508,27.4508,27.4032,27.4191,16342.4628
2016-04-15 11:15:00,34.57,34.58,34.57,34.58,11261.721980109509,27.4112,27.4191,27.4112,27.4191,11261.722
2016-04-15 11:20:00,34.58,34.58,34.57,34.58,5534.283160129623,27.4191,27.4191,27.4112,27.4191,5534.2832
2016-04-15 11:25:00,34.58,34.58,34.52,34.52,18662.4650798972,27.4191,27.4191,27.3715,27.3715,18662.4651
2016-04-15 11:30:00,34.52,34.52,34.49,34.49,7693.144485417365,27.3715,27.3715,27.3477,27.3477,7693.1445
2016-04-15 11:35:00,34.48,34.52,34.48,34.52,8892.630461504079,27.3398,27.3715,27.3398,27.3715,8892.6305
2016-04-15 11:40:00,34.52,34.56,34.52,34.54,5728.5059783216,27.3715,27.4032,27.3715,27.3874,5728.506
2016-04-15 11:45:00,34.55,34.55,34.54,34.55,4908.928371885127,27.3953,27.3953,27.3874,27.3953,4908.9284
2016-04-15 11:50:00,34.55,34.55,34.53,34.55,21441.34540172086,27.3953,27.3953,27.3794,27.3953,21441.3454
2016-04-15 11:55:00,34.55,34.59,34.54,34.59,11847.591909710582,27.3953,27.427,27.3874,27.427,11847.5919
2016-04-15 12:00:00,34.59,34.59,34.55,34.55,8621.572242708682,27.427,27.427,27.3953,27.3953,8621.5722
2016-04-15 12:05:00,34.55,34.57,34.55,34.57,5013.509889373114,27.3953,27.4112,27.3953,27.4112,5013.5099
2016-04-15 12:10:00,34.57,34.57,34.56,34.56,10617.158341714156,27.4112,27.4112,27.4032,27.4032,10617.1583
2016-04-15 12:15:00,34.56,34.56,34.52,34.53,6810.6045368197565,27.4032,27.4032,27.3715,27.3794,6810.6045
2016-04-15 12:20:00,34.52,34.52,34.51,34.52,4241.954408313778,27.3715,27.3715,27.3636,27.3715,4241.9544
2016-04-15 12:25:00,34.52,34.52,34.51,34.52,4981.495139121689,27.3715,27.3715,27.3636,27.3715,4981.4951
2016-04-15 12:30:00,34.52,34.52,34.46,34.46,15652.011397921557,27.3715,27.3715,27.3239,27.3239,15652.0114
2016-04-15 12:35:00,34.46,34.47,34.45,34.46,10834.858643423846,27.3239,27.3319,27.316,27.3239,10834.8586
2016-04-15 12:40:00,34.46,34.47,34.46,34.46,10862.604760308412,27.3239,27.3319,27.3239,27.3239,10862.6048
2016-04-15 12:45:00,34.47,34.48,34.47,34.47,4510.878310425745,27.3319,27.3398,27.3319,27.3319,4510.8783
2016-04-15 12:50:00,34.47,34.47,34.42,34.42,9594.820650351994,27.3319,27.3319,27.2922,27.2922,9594.8207
2016-04-15 12:55:00,34.41,34.42,34.4,34.41,8939.585428539502,27.2843,27.2922,27.2764,27.2843,8939.5854
2016-04-15 13:00:00,34.41,34.45,34.4,34.44,9837.065593921108,27.2843,27.316,27.2764,27.3081,9837.0656
2016-04-15 13:05:00,34.45,34.45,34.4,34.41,12566.856632025923,27.316,27.316,27.2764,27.2843,12566.8566
2016-04-15 13:10:00,34.41,34.41,34.38,34.38,8208.581964465304,27.2843,27.2843,27.2605,27.2605,8208.582
2016-04-15 13:15:00,34.39,34.39,34.35,34.35,14932.746675606211,27.2684,27.2684,27.2367,27.2367,14932.7467
2016-04-15 13:20:00,34.35,34.42,34.35,34.42,10882.880768800984,27.2367,27.2922,27.2367,27.2922,10882.8808
2016-04-15 13:25:00,34.42,34.44,34.41,34.43,8004.754721197899,27.2922,27.3081,27.2843,27.3001,8004.7547
2016-04-15 13:30:00,34.44,34.44,34.4,34.4,4955.883338920549,27.3081,27.3081,27.2764,27.2764,4955.8833
2016-04-15 13:35:00,34.41,34.41,34.38,34.39,5781.863895407308,27.2843,27.2843,27.2605,27.2684,5781.8639
2016-04-15 13:40:00,34.39,34.42,34.38,34.42,10359.973181361043,27.2684,27.2922,27.2605,27.2922,10359.9732
2016-04-15 13:45:00,34.42,34.47,34.42,34.47,12175.209520616829,27.2922,27.3319,27.2922,27.3319,12175.2095
2016-04-15 13:50:00,34.47,34.48,34.46,34.47,16336.05989496033,27.3319,27.3398,27.3239,27.3319,16336.0599
2016-04-15 13:55:00,34.47,34.48,34.46,34.47,8428.41658285842,27.3319,27.3398,27.3239,27.3319,8428.4166
2016-04-15 14:00:00,34.47,34.5,34.46,34.5,6788.194211643759,27.3319,27.3556,27.3239,27.3556,6788.1942
2016-04-15 14:05:00,34.5,34.5,34.47,34.48,7560.8168510448095,27.3556,27.3556,27.3319,27.3398,7560.8169
2016-04-15 14:10:00,34.48,34.49,34.46,34.46,41733.36126941557,27.3398,27.3477,27.3239,27.3239,41733.3613
2016-04-15 14:15:00,34.46,34.46,34.43,34.44,10079.310537490222,27.3239,27.3239,27.3001,27.3081,10079.3105
2016-04-15 14:20:00,34.45,34.47,34.44,34.46,9989.669236786232,27.316,27.3319,27.3081,27.3239,9989.6692
2016-04-15 14:25:00,34.47,34.49,34.47,34.47,13664.962565649794,27.3319,27.3477,27.3319,27.3319,13664.9626
2016-04-15 14:30:00,34.47,34.5,34.47,34.5,7791.3230528550675,27.3319,27.3556,27.3319,27.3556,7791.3231
2016-04-15 14:35:00,34.5,34.5,34.47,34.5,8099.731813610459,27.3556,27.3556,27.3319,27.3556,8099.7318
2016-04-15 14:40:00,34.5,34.51,34.47,34.5,8632.243826125823,27.3556,27.3636,27.3319,27.3556,8632.2438
2016-04-15 14:45:00,34.5,34.51,34.49,34.5,9001.480612358922,27.3556,27.3636,27.3477,27.3556,9001.4806
2016-04-15 14:50:00,34.51,34.51,34.47,34.47,11971.382277349425,27.3636,27.3636,27.3319,27.3319,11971.3823
2016-04-15 14:55:00,34.47,34.48,34.46,34.46,11097.379595485529,27.3319,27.3398,27.3239,27.3239,11097.3796
2016-04-15 15:00:00,34.47,34.47,34.46,34.47,12682.109732931054,27.3319,27.3319,27.3239,27.3319,12682.1097
2016-04-15 15:05:00,34.47,34.47,34.46,34.47,16815.213990389988,27.3319,27.3319,27.3239,27.3319,16815.214
2016-04-15 15:10:00,34.46,34.46,34.44,34.44,12684.24404961448,27.3239,27.3239,27.3081,27.3081,12684.244
2016-04-15 15:15:00,34.44,34.45,34.44,34.45,5725.304503296457,27.3081,27.316,27.3081,27.316,5725.3045
2016-04-15 15:20:00,34.44,34.47,34.44,34.47,30384.132305285504,27.3081,27.3319,27.3081,27.3319,30384.1323
2016-04-15 15:25:00,34.47,34.47,34.46,34.47,8316.364956978434,27.3319,27.3319,27.3239,27.3319,8316.365
2016-04-15 15:30:00,34.47,34.49,34.47,34.48,14967.96290088278,27.3319,27.3477,27.3319,27.3398,14967.9629
2016-04-15 15:35:00,34.47,34.48,34.45,34.45,16661.543189183147,27.3319,27.3398,27.316,27.316,16661.5432
2016-04-15 15:40:00,34.45,34.46,34.44,34.45,15538.892613699854,27.316,27.3239,27.3081,27.316,15538.8926
2016-04-15 15:45:00,34.44,34.45,34.41,34.43,27785.60174321153,27.3081,27.316,27.2843,27.3001,27785.6017
2016-04-15 15:50:00,34.43,34.46,34.42,34.46,42733.28863560174,27.3001,27.3239,27.2922,27.3239,42733.2886
2016-04-15 15:55:00,34.46,34.48,34.44,34.47,104390.49614482064,27.3239,27.3398,27.3081,27.3319,104390.4961
2016-04-18 09:30:00,34.37,34.43,34.23,34.26,29338.31713040563,27.2526,27.3001,27.1416,27.1653,29338.3171
2016-04-18 09:35:00,34.25,34.32,34.25,34.31,4268.633366856632,27.1574,27.2129,27.1574,27.205,4268.6334
2016-04-18 09:40:00,34.32,34.43,34.32,34.4,7368.728349536261,27.2129,27.3001,27.2129,27.2764,7368.7283
2016-04-18 09:45:00,34.4,34.46,34.39,34.46,8068.784221700748,27.2764,27.3239,27.2684,27.3239,8068.7842
2016-04-18 09:50:00,34.46,34.48,34.43,34.47,14718.247848921666,27.3239,27.3398,27.3001,27.3319,14718.2478
2016-04-18 09:55:00,34.47,34.52,34.47,34.49,9557.470108392,27.3319,27.3715,27.3319,27.3477,9557.4701
2016-04-18 10:00:00,34.5,34.62,34.5,34.59,13783.417141580065,27.3556,27.4508,27.3556,27.427,13783.4171
2016-04-18 10:05:00,34.61,34.63,34.6,34.62,6653.732260587775,27.4429,27.4587,27.4349,27.4508,6653.7323
2016-04-18 10:10:00,34.6,34.65,34.57,34.64,8078.388646776176,27.4349,27.4746,27.4112,27.4667,8078.3886
2016-04-18 10:15:00,34.64,34.66,34.62,34.65,10956.51469437926,27.4667,27.4825,27.4508,27.4746,10956.5147
2016-04-18 10:20:00,34.64,34.69,34.64,34.66,18945.26204045145,27.4667,27.5063,27.4667,27.4825,18945.262
2016-04-18 10:25:00,34.65,34.66,34.62,34.64,9616.163817186278,27.4746,27.4825,27.4508,27.4667,9616.1638
2016-04-18 10:30:00,34.64,34.75,34.64,34.75,26278.77416471114,27.4667,27.5539,27.4667,27.5539,26278.7742
2016-04-18 10:35:00,34.74,34.77,34.72,34.77,24506.224159123925,27.5459,27.5697,27.5301,27.5697,24506.2242
2016-04-18 10:40:00,34.77,34.77,34.69,34.69,17334.920102804783,27.5697,27.5697,27.5063,27.5063,17334.9201
2016-04-18 10:45:00,34.69,34.71,34.66,34.71,12293.6640965471,27.5063,27.5222,27.4825,27.5222,12293.6641
2016-04-18 10:50:00,34.71,34.79,34.71,34.79,13420.583305397253,27.5222,27.5856,27.5222,27.5856,13420.5833
2016-04-18 10:55:00,34.79,34.8,34.73,34.76,41274.483182478485,27.5856,27.5935,27.538,27.5618,41274.4832
2016-04-18 11:00:00,34.76,34.76,34.66,34.7,92545.03855179348,27.5618,27.5618,27.4825,27.5142,92545.0386
2016-04-18 11:05:00,34.7,34.73,34.7,34.72,16710.632472901998,27.5142,27.538,27.5142,27.5301,16710.6325
2016-04-18 11:10:00,34.71,34.77,34.71,34.77,8767.772935523522,27.5222,27.5697,27.5222,27.5697,8767.7729
2016-04-18 11:15:00,34.77,34.79,34.74,34.76,22368.706000670467,27.5697,27.5856,27.5459,27.5618,22368.706
2016-04-18 11:20:00,34.76,34.79,34.73,34.73,20970.72857302492,27.5618,27.5856,27.538,27.538,20970.7286
2016-04-18 11:25:00,34.72,34.73,34.68,34.69,15634.936864454128,27.5301,27.538,27.4984,27.5063,15634.9369
2016-04-18 11:30:00,34.68,34.68,34.64,34.64,14935.948150631357,27.4984,27.4984,27.4667,27.4667,14935.9482
2016-04-18 11:35:00,34.65,34.7,34.64,34.7,8415.61068275785,27.4746,27.5142,27.4667,27.5142,8415.6107
2016-04-18 11:40:00,34.7,34.74,34.7,34.73,8695.206168286959,27.5142,27.5459,27.5142,27.538,8695.2062
2016-04-18 11:45:00,34.74,34.76,34.74,34.75,9206.37501396804,27.5459,27.5618,27.5459,27.5539,9206.375
2016-04-18 11:50:00,34.75,34.76,34.73,34.75,11403.654039557492,27.5539,27.5618,27.538,27.5539,11403.654
2016-04-18 11:55:00,34.75,34.76,34.75,34.76,1814.1691809140689,27.5539,27.5618,27.5539,27.5618,1814.1692
2016-04-18 12:00:00,34.76,34.76,34.67,34.67,23133.85853167952,27.5618,27.5618,27.4904,27.4904,23133.8585
2016-04-18 12:05:00,34.68,34.69,34.67,34.67,7215.057548329422,27.4984,27.5063,27.4904,27.4904,7215.0575
2016-04-18 12:10:00,34.67,34.69,34.67,34.67,3834.2999217789697,27.4904,27.5063,27.4904,27.4904,3834.2999
2016-04-18 12:15:00,34.68,34.7,34.67,34.68,14020.326293440608,27.4984,27.5142,27.4904,27.4984,14020.3263
2016-04-18 12:20:00,34.68,34.71,34.67,34.7,14524.02503072969,27.4984,27.5222,27.4904,27.5142,14524.025
2016-04-18 12:25:00,34.71,34.71,34.68,34.68,6840.484970387753,27.5222,27.5222,27.4984,27.4984,6840.485
2016-04-18 12:30:00,34.68,34.71,34.67,34.69,20098.860207844453,27.4984,27.5222,27.4904,27.5063,20098.8602
2016-04-18 12:35:00,34.69,34.7,34.67,34.67,18029.6401832607,27.5063,27.5142,27.4904,27.4904,18029.6402
2016-04-18 12:40:00,34.67,34.68,34.62,34.62,19432.953402614818,27.4904,27.4984,27.4508,27.4508,19432.9534
2016-04-18 12:45:00,34.63,34.64,34.62,34.62,6583.29981003464,27.4587,27.4667,27.4508,27.4508,6583.2998
2016-04-18 12:50:00,34.62,34.63,34.62,34.62,6712.425969382054,27.4508,27.4587,27.4508,27.4508,6712.426
2016-04-18 12:55:00,34.62,34.63,34.6,34.6,17531.277237680188,27.4508,27.4587,27.4349,27.4349,17531.2772
2016-04-18 13:00:00,34.6,34.61,34.58,34.58,2667.8958542853948,27.4349,27.4429,27.4191,27.4191,2667.8959
2016-04-18 13:05:00,34.58,34.6,34.58,34.59,10650.240250307295,27.4191,27.4349,27.4191,27.427,10650.2403
2016-04-18 13:10:00,34.59,34.6,34.58,34.58,12546.580623533357,27.427,27.4349,27.4191,27.4191,12546.5806
2016-04-18 13:15:00,34.58,34.59,34.55,34.58,6786.059894960331,27.4191,27.427,27.3953,27.4191,6786.0599
2016-04-18 13:20:00,34.58,34.6,34.58,34.6,3865.24751368868,27.4191,27.4349,27.4191,27.4349,3865.2475
2016-04-18 13:25:00,34.6,34.62,34.58,34.62,6852.223712146609,27.4349,27.4508,27.4191,27.4508,6852.2237
2016-04-18 13:30:00,34.62,34.63,34.62,34.62,7892.703095317913,27.4508,27.4587,27.4508,27.4508,7892.7031
2016-04-18 13:35:00,34.62,34.62,34.6,34.61,12236.037546094536,27.4508,27.4508,27.4349,27.4429,12236.0375
2016-04-18 13:40:00,34.61,34.62,34.6,34.62,9174.360263716617,27.4429,27.4508,27.4349,27.4508,9174.3603
2016-04-18 13:45:00,34.62,34.62,34.6,34.61,7590.697284612806,27.4508,27.4508,27.4349,27.4429,7590.6973
2016-04-18 13:50:00,34.61,34.62,34.6,34.6,11547.720415688904,27.4429,27.4508,27.4349,27.4349,11547.7204
2016-04-18 13:55:00,34.61,34.61,34.58,34.59,10016.348195329088,27.4429,27.4429,27.4191,27.427,10016.3482
2016-04-18 14:00:00,34.59,34.59,34.55,34.56,17096.943792602524,27.427,27.427,27.3953,27.4032,17096.9438
2016-04-18 14:05:00,34.56,34.59,34.56,34.59,11049.35747010839,27.4032,27.427,27.4032,27.427,11049.3575
2016-04-18 14:10:00,34.59,34.6,34.57,34.59,22174.48318247849,27.427,27.4349,27.4112,27.427,22174.4832
2016-04-18 14:15:00,34.59,34.6,34.58,34.58,12508.162923231646,27.427,27.4349,27.4191,27.4191,12508.1629
2016-04-18 14:20:00,34.58,34.63,34.58,34.62,13904.006034193764,27.4191,27.4587,27.4191,27.4508,13904.006
2016-04-18 14:25:00,34.62,34.62,34.61,34.62,5872.572354453011,27.4508,27.4508,27.4429,27.4508,5872.5724
2016-04-18 14:30:00,34.62,34.63,34.62,34.62,14272.175662085148,27.4508,27.4587,27.4508,27.4508,14272.1757
2016-04-18 14:35:00,34.62,34.65,34.62,34.64,14719.315007263382,27.4508,27.4746,27.4508,27.4667,14719.315
2016-04-18 14:40:00,34.64,34.65,34.63,34.64,5750.916303497597,27.4667,27.4746,27.4587,27.4667,5750.9163
2016-04-18 14:45:00,34.64,34.66,34.64,34.65,11413.25846463292,27.4667,27.4825,27.4667,27.4746,11413.2585
2016-04-18 14:50:00,34.65,34.65,34.62,34.63,19967.59973181361,27.4746,27.4746,27.4508,27.4587,19967.5997
2016-04-18 14:55:00,34.63,34.64,34.61,34.62,10970.387752821543,27.4587,27.4667,27.4429,27.4508,10970.3878
2016-04-18 15:00:00,34.62,34.62,34.62,34.62,8327.036540395575,27.4508,27.4508,27.4508,27.4508,8327.0365
2016-04-18 15:05:00,34.62,34.62,34.61,34.61,13645.75371549894,27.4508,27.4508,27.4429,27.4429,13645.7537
2016-04-18 15:10:00,34.61,34.62,34.59,34.6,12434.52899765337,27.4429,27.4508,27.427,27.4349,12434.529
2016-04-18 15:15:00,34.59,34.6,34.58,34.58,30535.668789808915,27.427,27.4349,27.4191,27.4191,30535.6688
2016-04-18 15:20:00,34.59,34.6,34.58,34.58,26801.68175215108,27.427,27.4349,27.4191,27.4191,26801.6818
2016-04-18 15:25:00,34.58,34.6,34.56,34.59,20358.17968488099,27.4191,27.4349,27.4032,27.427,20358.1797
2016-04-18 15:30:00,34.59,34.6,34.57,34.59,14824.963683093083,27.427,27.4349,27.4112,27.427,14824.9637
2016-04-18 15:35:00,34.6,34.62,34.59,34.6,45741.60800089395,27.4349,27.4508,27.427,27.4349,45741.608
2016-04-18 15:40:00,34.6,34.62,34.59,34.62,13990.44585987261,27.4349,27.4508,27.427,27.4508,13990.4459
2016-04-18 15:45:00,34.62,34.62,34.61,34.61,14875.120125153648,27.4508,27.4508,27.4429,27.4429,14875.1201
2016-04-18 15:50:00,34.61,34.62,34.58,34.61,35553.44731254889,27.4429,27.4508,27.4191,27.4429,35553.4473
2016-04-18 15:55:00,34.61,34.62,34.59,34.61,54998.13945692256,27.4429,27.4508,27.427,27.4429,54998.1395
2016-04-19 09:30:00,34.77,34.8,34.58,34.73,24738.86467761761,27.5697,27.5935,27.4191,27.538,24738.8647
2016-04-19 09:35:00,34.74,34.83,34.73,34.79,22520.24248519388,27.5459,27.6173,27.538,27.5856,22520.2425
2016-04-19 09:40:00,34.79,34.88,34.77,34.88,17420.292770141914,27.5856,27.657,27.5697,27.657,17420.2928
2016-04-19 09:45:00,34.89,34.96,34.89,34.95,14518.68923902112,27.6649,27.7204,27.6649,27.7125,14518.6892
2016-04-19 09:50:00,34.96,34.98,34.89,34.9,18886.568331657167,27.7204,27.7362,27.6649,27.6728,18886.5683
2016-04-19 09:55:00,34.91,34.98,34.91,34.98,14922.07509218907,27.6807,27.7362,27.6807,27.7362,14922.0751
2016-04-19 10:00:00,34.98,34.98,34.87,34.9,17529.142920996757,27.7362,27.7362,27.649,27.6728,17529.1429
2016-04-19 10:05:00,34.89,34.94,34.88,34.92,15841.965582746676,27.6649,27.7045,27.657,27.6887,15841.9656
2016-04-19 10:10:00,34.92,34.94,34.9,34.93,15385.221812493017,27.6887,27.7045,27.6728,27.6966,15385.2218
2016-04-19 10:15:00,34.93,34.94,34.9,34.92,22904.419488210973,27.6966,27.7045,27.6728,27.6887,22904.4195
2016-04-19 10:20:00,34.92,34.96,34.92,34.95,28798.335009498267,27.6887,27.7204,27.6887,27.7125,28798.335
2016-04-19 10:25:00,34.96,34.97,34.9,34.91,34684.78042239356,27.7204,27.7283,27.6728,27.6807,34684.7804
2016-04-19 10:30:00,34.92,34.92,34.87,34.87,39528.61213543412,27.6887,27.6887,27.649,27.649,39528.6121
2016-04-19 10:35:00,34.87,34.88,34.81,34.85,36624.8742876299,27.649,27.657,27.6015,27.6332,36624.8743
2016-04-19 10:40:00,34.84,34.86,34.77,34.77,26274.505531344283,27.6252,27.6411,27.5697,27.5697,26274.5055
2016-04-19 10:45:00,34.78,34.78,34.73,34.74,35106.30796737065,27.5777,27.5777,27.538,27.5459,35106.308
2016-04-19 10:50:00,34.74,34.75,34.69,34.72,37647.21197899206,27.5459,27.5539,27.5063,27.5301,37647.212
2016-04-19 10:55:00,34.71,34.72,34.61,34.68,127084.68543971393,27.5222,27.5301,27.4429,27.4984,127084.6854
2016-04-19 11:00:00,34.68,34.72,34.65,34.66,45258.18527209744,27.4984,27.5301,27.4746,27.4825,45258.1853
2016-04-19 11:05:00,34.65,34.67,34.63,34.66,51758.24673147838,27.4746,27.4904,27.4587,27.4825,51758.2467
2016-04-19 11:10:00,34.67,34.71,34.66,34.7,28051.32417029836,27.4904,27.5222,27.4825,27.5142,28051.3242
2016-04-19 11:15:00,34.7,34.72,34.64,34.64,18586.69683763549,27.5142,27.5301,27.4667,27.4667,18586.6968
2016-04-19 11:20:00,34.64,34.66,34.63,34.63,9596.954967035424,27.4667,27.4825,27.4587,27.4587,9596.955
2016-04-19 11:25:00,34.64,34.65,34.62,34.62,10461.353223823891,27.4667,27.4746,27.4508,27.4508,10461.3532
2016-04-19 11:30:00,34.63,34.69,34.62,34.69,12485.752598055647,27.4587,27.5063,27.4508,27.5063,12485.7526
2016-04-19 11:35:00,34.69,34.69,34.66,34.66,13757.805341378924,27.5063,27.5063,27.4825,27.4825,13757.8053
2016-04-19 11:40:00,34.66,34.66,34.64,34.65,5549.223376913622,27.4825,27.4825,27.4667,27.4746,5549.2234
2016-04-19 11:45:00,34.66,34.68,34.66,34.66,10288.473572466197,27.4825,27.4984,27.4825,27.4825,10288.4736
2016-04-19 11:50:00,34.66,34.66,34.6,34.61,9284.277572913174,27.4825,27.4825,27.4349,27.4429,9284.2776
2016-04-19 11:55:00,34.61,34.62,34.6,34.62,6575.829701642641,27.4429,27.4508,27.4349,27.4508,6575.8297
2016-04-19 12:00:00,34.62,34.63,34.61,34.62,10820.98558498156,27.4508,27.4587,27.4429,27.4508,10820.9856
2016-04-19 12:05:00,34.61,34.62,34.58,34.59,10940.507319253547,27.4429,27.4508,27.4191,27.427,10940.5073
2016-04-19 12:10:00,34.59,34.59,34.55,34.57,9387.791932059448,27.427,27.427,27.3953,27.4112,9387.7919
2016-04-19 12:15:00,34.58,34.61,34.57,34.6,9335.501173315452,27.4191,27.4429,27.4112,27.4349,9335.5012
2016-04-19 12:20:00,34.6,34.62,34.6,34.61,13075.891161023575,27.4349,27.4508,27.4349,27.4429,13075.8912
2016-04-19 12:25:00,34.61,34.65,34.6,34.64,10557.397474578163,27.4429,27.4746,27.4349,27.4667,10557.3975
2016-04-19 12:30:00,34.64,34.64,34.61,34.64,6715.627444407196,27.4667,27.4667,27.4429,27.4667,6715.6274
2016-04-19 12:35:00,34.63,34.63,34.62,34.62,7644.055201698514,27.4587,27.4587,27.4508,27.4508,7644.0552
2016-04-19 12:40:00,34.62,34.62,34.58,34.61,12972.376801877304,27.4508,27.4508,27.4191,27.4429,12972.3768
2016-04-19 12:45:00,34.61,34.61,34.56,34.56,3534.428427757291,27.4429,27.4429,27.4032,27.4032,3534.4284
2016-04-19 12:50:00,34.57,34.61,34.56,34.59,8568.214325622974,27.4112,27.4429,27.4032,27.427,8568.2143
2016-04-19 12:55:00,34.58,34.59,34.58,34.59,3871.650463738965,27.4191,27.427,27.4191,27.427,3871.6505
2016-04-19 13:00:00,34.58,34.58,34.56,34.56,163694.61951055983,27.4191,27.4191,27.4032,27.4032,163694.6195
2016-04-19 13:05:00,34.56,34.57,34.5,34.51,16184.52341043692,27.4032,27.4112,27.3556,27.3636,16184.5234
2016-04-19 13:10:00,34.51,34.59,34.51,34.58,9227.718180802323,27.3636,27.427,27.3636,27.4191,9227.7182
2016-04-19 13:15:00,34.59,34.59,34.56,34.56,14601.927589674824,27.427,27.427,27.4032,27.4032,14601.9276
2016-04-19 13:20:00,34.56,34.59,34.56,34.58,26894.52452788021,27.4032,27.427,27.4032,27.4191,26894.5245
2016-04-19 13:25:00,34.59,34.59,34.51,34.51,30667.99642418147,27.427,27.427,27.3636,27.3636,30667.9964
2016-04-19 13:30:00,34.51,34.54,34.5,34.52,11635.227399709463,27.3636,27.3874,27.3556,27.3715,11635.2274
2016-04-19 13:35:00,34.52,34.54,34.51,34.51,9284.277572913174,27.3715,27.3874,27.3636,27.3636,9284.2776
2016-04-19 13:40:00,34.51,34.52,34.46,34.48,102156.93373561293,27.3636,27.3715,27.3239,27.3398,102156.9337
2016-04-19 13:45:00,34.48,34.56,34.47,34.56,18418.085819644653,27.3398,27.4032,27.3319,27.4032,18418.0858
2016-04-19 13:50:00,34.56,34.57,34.55,34.56,8131.746563861884,27.4032,27.4112,27.3953,27.4032,8131.7466
2016-04-19 13:55:00,34.56,34.59,34.56,34.59,12120.784445189409,27.4032,27.427,27.4032,27.427,12120.7844
2016-04-19 14:00:00,34.59,34.59,34.58,34.58,20489.440160911832,27.427,27.427,27.4191,27.4191,20489.4402
2016-04-19 14:05:00,34.59,34.59,34.53,34.55,27753.586992960107,27.427,27.427,27.3794,27.3953,27753.587
2016-04-19 14:10:00,34.55,34.58,34.54,34.57,17699.888255671023,27.3953,27.4191,27.3874,27.4112,17699.8883
2016-04-19 14:15:00,34.57,34.59,34.56,34.58,24213.822773494245,27.4112,27.427,27.4032,27.4191,24213.8228
2016-04-19 14:20:00,34.58,34.58,34.57,34.58,8585.2888590904,27.4191,27.4191,27.4112,27.4191,8585.2889
2016-04-19 14:25:00,34.58,34.59,34.56,34.57,35477.67907028718,27.4191,27.427,27.4032,27.4112,35477.6791
2016-04-19 14:30:00,34.57,34.58,34.51,34.52,100302.21253771373,27.4112,27.4191,27.3636,27.3715,100302.2125
2016-04-19 14:35:00,34.52,34.55,34.52,34.53,13256.24092077327,27.3715,27.3953,27.3715,27.3794,13256.2409
2016-04-19 14:40:00,34.53,34.54,34.51,34.52,19546.07218683652,27.3794,27.3874,27.3636,27.3715,19546.0722
2016-04-19 14:45:00,34.52,34.57,34.52,34.56,34776.55603978098,27.3715,27.4112,27.3715,27.4032,34776.556
2016-04-19 14:50:00,34.57,34.57,34.53,34.56,11439.937423175774,27.4112,27.4112,27.3794,27.4032,11439.9374
2016-04-19 14:55:00,34.56,34.56,34.51,34.52,17813.007039892724,27.4032,27.4032,27.3636,27.3715,17813.007
2016-04-19 15:00:00,34.52,34.53,34.47,34.48,23847.787462286287,27.3715,27.3794,27.3319,27.3398,23847.7875
2016-04-19 15:05:00,34.47,34.48,34.45,34.45,42053.508771929824,27.3319,27.3398,27.316,27.316,42053.5088
2016-04-19 15:10:00,34.46,34.47,34.44,34.44,111545.79282601408,27.3239,27.3319,27.3081,27.3081,111545.7928
2016-04-19 15:15:00,34.44,34.47,34.42,34.46,52841.412448318246,27.3081,27.3319,27.2922,27.3239,52841.4124
2016-04-19 15:20:00,34.46,34.47,34.44,34.47,31825.86322494133,27.3239,27.3319,27.3081,27.3319,31825.8632
2016-04-19 15:25:00,34.47,34.47,34.46,34.46,37217.14716728126,27.3319,27.3319,27.3239,27.3239,37217.1472
2016-04-19 15:30:00,34.47,34.47,34.42,34.42,51383.674153536704,27.3319,27.3319,27.2922,27.2922,51383.6742
2016-04-19 15:35:00,34.42,34.46,34.42,34.44,91108.64342384624,27.2922,27.3239,27.2922,27.3081,91108.6434
2016-04-19 15:40:00,34.44,34.47,34.43,34.44,94386.95384959212,27.3081,27.3319,27.3001,27.3081,94386.9538
2016-04-19 15:45:00,34.44,34.46,34.43,34.45,85157.10135210637,27.3081,27.3239,27.3001,27.316,85157.1014
2016-04-19 15:50:00,34.45,34.45,34.44,34.45,145383.2495250866,27.316,27.316,27.3081,27.316,145383.2495
2016-04-19 15:55:00,34.45,34.47,34.42,34.42,337371.4381495139,27.316,27.3319,27.2922,27.2922,337371.4381
2016-04-20 09:30:00,34.34,34.44,34.15,34.4,37911.86724773717,27.381,27.4608,27.2295,27.4289,37911.8672
2016-04-20 09:35:00,34.42,34.45,34.37,34.41,24465.672142138785,27.4448,27.4688,27.405,27.4369,24465.6721
2016-04-20 09:40:00,34.4,34.4,34.3,34.4,26573.309867024247,27.4289,27.4289,27.3491,27.4289,26573.3099
2016-04-20 09:45:00,34.39,34.41,34.28,34.29,30409.744105486647,27.4209,27.4369,27.3332,27.3412,30409.7441
2016-04-20 09:50:00,34.29,34.29,34.22,34.23,28271.15878869147,27.3412,27.3412,27.2854,27.2933,28271.1588
2016-04-20 09:55:00,34.22,34.23,34.17,34.19,63644.25634149067,27.2854,27.2933,27.2455,27.2614,63644.2563
2016-04-20 10:00:00,34.19,34.24,34.14,34.17,39443.239468097,27.2614,27.3013,27.2216,27.2455,39443.2395
2016-04-20 10:05:00,34.17,34.18,34.08,34.1,36305.79394345737,27.2455,27.2535,27.1737,27.1897,36305.7939
2016-04-20 10:10:00,34.09,34.16,34.09,34.14,20241.85942563415,27.1817,27.2375,27.1817,27.2216,20241.8594
2016-04-20 10:15:00,34.13,34.14,34.03,34.04,20550.26818638954,27.2136,27.2216,27.1339,27.1418,20550.2682
2016-04-20 10:20:00,34.03,34.05,34.02,34.05,27119.69493798189,27.1339,27.1498,27.1259,27.1498,27119.6949
2016-04-20 10:25:00,34.06,34.08,34.01,34.08,48495.9436808582,27.1578,27.1737,27.1179,27.1737,48495.9437
2016-04-20 10:30:00,34.09,34.15,34.09,34.11,33736.07665660968,27.1817,27.2295,27.1817,27.1977,33736.0767
2016-04-20 10:35:00,34.11,34.11,34.03,34.07,24478.47804223936,27.1977,27.1977,27.1339,27.1658,24478.478
2016-04-20 10:40:00,34.06,34.08,34.02,34.06,46814.10213431668,27.1578,27.1737,27.1259,27.1578,46814.1021
2016-04-20 10:45:00,34.05,34.15,34.05,34.15,31818.39311654933,27.1498,27.2295,27.1498,27.2295,31818.3931
2016-04-20 10:50:00,34.15,34.2,34.12,34.14,17442.703095317913,27.2295,27.2694,27.2056,27.2216,17442.7031
2016-04-20 10:55:00,34.13,34.19,34.13,34.17,20370.98558498156,27.2136,27.2614,27.2136,27.2455,20370.9856
2016-04-20 11:00:00,34.18,34.18,34.16,34.17,49836.29455805118,27.2535,27.2535,27.2375,27.2455,49836.2946
2016-04-20 11:05:00,34.17,34.2,34.1,34.2,30104.536819756395,27.2455,27.2694,27.1897,27.2694,30104.5368
2016-04-20 11:10:00,34.2,34.22,34.17,34.19,12413.185830819086,27.2694,27.2854,27.2455,27.2614,12413.1858
2016-04-20 11:15:00,34.2,34.21,34.16,34.16,20428.612135434127,27.2694,27.2774,27.2375,27.2375,20428.6121
2016-04-20 11:20:00,34.17,34.21,34.16,34.2,18489.5854285395,27.2455,27.2774,27.2375,27.2694,18489.5854
2016-04-20 11:25:00,34.2,34.21,34.16,34.17,18726.494580400045,27.2694,27.2774,27.2375,27.2455,18726.4946
2016-04-20 11:30:00,34.17,34.2,34.16,34.2,17308.241144261927,27.2455,27.2694,27.2375,27.2694,17308.2411
2016-04-20 11:35:00,34.2,34.21,34.17,34.19,12232.836071069392,27.2694,27.2774,27.2455,27.2614,12232.8361
2016-04-20 11:40:00,34.19,34.21,34.17,34.2,34137.3281930942,27.2614,27.2774,27.2455,27.2694,34137.3282
2016-04-20 11:45:00,34.2,34.21,34.17,34.17,20685.79729578724,27.2694,27.2774,27.2455,27.2455,20685.7973
2016-04-20 11:50:00,34.17,34.25,34.16,34.25,23394.24516705777,27.2455,27.3093,27.2375,27.3093,23394.2452
2016-04-20 11:55:00,34.25,34.3,34.25,34.28,13515.560397809812,27.3093,27.3491,27.3093,27.3332,13515.5604
2016-04-20 12:00:00,34.27,34.27,34.23,34.25,74010.632472902,27.3252,27.3252,27.2933,27.3093,74010.6325
2016-04-20 12:05:00,34.26,34.26,34.2,34.21,39948.00536372779,27.3173,27.3173,27.2694,27.2774,39948.0054
2016-04-20 12:10:00,34.21,34.22,34.2,34.2,5408.358475807353,27.2774,27.2854,27.2694,27.2694,5408.3585
2016-04-20 12:15:00,34.21,34.21,34.2,34.21,3201.475025142474,27.2774,27.2774,27.2694,27.2774,3201.475
2016-04-20 12:20:00,34.2,34.21,34.18,34.19,10826.321376690134,27.2694,27.2774,27.2535,27.2614,10826.3214
2016-04-20 12:25:00,34.2,34.21,34.2,34.21,5714.632919879316,27.2694,27.2774,27.2694,27.2774,5714.6329
2016-04-20 12:30:00,34.21,34.22,34.18,34.2,24055.88333892055,27.2774,27.2854,27.2535,27.2694,24055.8833
2016-04-20 12:35:00,34.2,34.23,34.19,34.23,2561.180020113979,27.2694,27.2933,27.2614,27.2933,2561.18
2016-04-20 12:40:00,34.23,34.23,34.21,34.23,14461.062688568554,27.2933,27.2933,27.2774,27.2933,14461.0627
2016-04-20 12:45:00,34.22,34.23,34.2,34.2,44038.42328751816,27.2854,27.2933,27.2694,27.2694,44038.4233
2016-04-20 12:50:00,34.2,34.21,34.17,34.17,14452.525421834842,27.2694,27.2774,27.2455,27.2455,14452.5254
2016-04-20 12:55:00,34.17,34.17,34.17,34.17,4865.174879874846,27.2455,27.2455,27.2455,27.2455,4865.1749
2016-04-20 13:00:00,34.17,34.21,34.17,34.21,60354.20717398592,27.2455,27.2774,27.2455,27.2774,60354.2072
2016-04-20 13:05:00,34.21,34.21,34.18,34.19,12047.15051961113,27.2774,27.2774,27.2535,27.2614,12047.1505
2016-04-20 13:10:00,34.19,34.2,34.17,34.2,27554.02838305956,27.2614,27.2694,27.2455,27.2694,27554.0284
2016-04-20 13:15:00,34.2,34.24,34.2,34.24,8077.321488434462,27.2694,27.3013,27.2694,27.3013,8077.3215
2016-04-20 13:20:00,34.24,34.27,34.24,34.27,9158.352888590904,27.3013,27.3252,27.3013,27.3252,9158.3529
2016-04-20 13:25:00,34.27,34.3,34.26,34.29,18308.168510448093,27.3252,27.3491,27.3173,27.3412,18308.1685
2016-04-20 13:30:00,34.29,34.36,34.29,34.36,95844.69214437366,27.3412,27.397,27.3412,27.397,95844.6921
2016-04-20 13:35:00,34.36,34.41,34.34,34.41,33244.116661079446,27.397,27.4369,27.381,27.4369,33244.1167
2016-04-20 13:40:00,34.41,34.41,34.36,34.36,17439.50162029277,27.4369,27.4369,27.397,27.397,17439.5016
2016-04-20 13:45:00,34.37,34.4,34.37,34.39,19143.75349201028,27.405,27.4289,27.405,27.4209,19143.7535
2016-04-20 13:50:00,34.39,34.4,34.36,34.38,63743.502067270085,27.4209,27.4289,27.397,27.4129,63743.5021
2016-04-20 13:55:00,34.39,34.4,34.37,34.37,7852.151078332774,27.4209,27.4289,27.405,27.405,7852.1511
2016-04-20 14:00:00,34.37,34.38,34.35,34.38,27917.929377584085,27.405,27.4129,27.389,27.4129,27917.9294
2016-04-20 14:05:00,34.38,34.39,34.37,34.38,11710.995641971169,27.4129,27.4209,27.405,27.4129,11710.9956
2016-04-20 14:10:00,34.39,34.39,34.37,34.38,9503.045032964576,27.4209,27.4209,27.405,27.4129,9503.045
2016-04-20 14:15:00,34.38,34.42,34.37,34.42,41668.264610571016,27.4129,27.4448,27.405,27.4448,41668.2646
2016-04-20 14:20:00,34.42,34.46,34.39,34.45,30629.578723879764,27.4448,27.4767,27.4209,27.4688,30629.5787
2016-04-20 14:25:00,34.44,34.47,34.43,34.47,10507.2410325176,27.4608,27.4847,27.4528,27.4847,10507.241
2016-04-20 14:30:00,34.46,34.46,34.44,34.46,15812.085149178678,27.4767,27.4767,27.4608,27.4767,15812.0851
2016-04-20 14:35:00,34.45,34.45,34.41,34.45,26125.103363504302,27.4688,27.4688,27.4369,27.4688,26125.1034
2016-04-20 14:40:00,34.46,34.48,34.44,34.48,31982.73550117332,27.4767,27.4927,27.4608,27.4927,31982.7355
2016-04-20 14:45:00,34.47,34.48,34.46,34.46,19109.604425075428,27.4847,27.4927,27.4767,27.4767,19109.6044
2016-04-20 14:50:00,34.46,34.49,34.43,34.49,38416.63314336797,27.4767,27.5006,27.4528,27.5006,38416.6331
2016-04-20 14:55:00,34.49,34.51,34.48,34.49,21059.30271538719,27.5006,27.5166,27.4927,27.5006,21059.3027
2016-04-20 15:00:00,34.5,34.53,34.49,34.51,19597.2957872388,27.5086,27.5325,27.5006,27.5166,19597.2958
2016-04-20 15:05:00,34.51,34.51,34.47,34.47,19880.09274779305,27.5166,27.5166,27.4847,27.4847,19880.0927
2016-04-20 15:10:00,34.48,34.48,34.46,34.47,19957.995306738183,27.4927,27.4927,27.4767,27.4847,19957.9953
2016-04-20 15:15:00,34.46,34.47,34.44,34.47,62611.24706671136,27.4767,27.4847,27.4608,27.4847,62611.2471
2016-04-20 15:20:00,34.47,34.48,34.46,34.46,20160.75539166387,27.4847,27.4927,27.4767,27.4767,20160.7554
2016-04-20 15:25:00,34.46,34.47,34.44,34.44,20035.89786568332,27.4767,27.4847,27.4608,27.4608,20035.8979
2016-04-20 15:30:00,34.43,34.44,34.37,34.39,31902.698625544752,27.4528,27.4608,27.405,27.4209,31902.6986
2016-04-20 15:35:00,34.38,34.44,34.38,34.44,42804.78824449659,27.4129,27.4608,27.4129,27.4608,42804.7882
2016-04-20 15:40:00,34.43,34.44,34.41,34.41,32617.69471449324,27.4528,27.4608,27.4369,27.4369,32617.6947
2016-04-20 15:45:00,34.41,34.43,34.39,34.39,24612.93999329534,27.4369,27.4528,27.4209,27.4209,24612.94
2016-04-20 15:50:00,34.39,34.43,34.38,34.42,66284.4060788915,27.4209,27.4528,27.4129,27.4448,66284.4061
2016-04-20 15:55:00,34.41,34.42,34.35,34.36,163126.8912727679,27.4369,27.4448,27.389,27.397,163126.8913
2016-04-21 09:30:00,34.86,35.61,34.75,35.6,285301.581182255,27.7957,28.3937,27.708,28.3857,285301.5812
2016-04-21 09:35:00,35.6,35.86,35.51,35.81,113660.90065929154,28.3857,28.593,28.3139,28.5531,113660.9007
2016-04-21 09:40:00,35.81,36.04,35.78,35.98,160630.8079114985,28.5531,28.7365,28.5292,28.6887,160630.8079
2016-04-21 09:45:00,35.98,35.98,35.78,35.95,92996.44653033858,28.6887,28.6887,28.5292,28.6648,92996.4465
2016-04-21 09:50:00,35.95,36.06,35.93,36.05,98714.28092524305,28.6648,28.7525,28.6488,28.7445,98714.2809
2016-04-21 09:55:00,36.06,36.26,36.02,36.22,112660.97329310536,28.7525,28.912,28.7206,28.8801,112660.9733
2016-04-21 10:00:00,36.18,36.21,36.13,36.19,203947.83216001783,28.8482,28.8721,28.8083,28.8561,203947.8322
2016-04-21 10:05:00,36.19,36.25,36.14,36.24,180316.6778410996,28.8561,28.904,28.8163,28.896,180316.6778
2016-04-21 10:10:00,36.25,36.41,36.23,36.32,85847.55279919544,28.904,29.0316,28.888,28.9598,85847.5528
2016-04-21 10:15:00,36.33,36.45,36.21,36.45,98445.35702313107,28.9678,29.0635,28.8721,29.0635,98445.357
2016-04-21 10:20:00,36.46,36.47,36.3,36.3,180511.96781763324,29.0714,29.0794,28.9439,28.9439,180511.9678
2016-04-21 10:25:00,36.3,36.32,36.21,36.24,130241.3398145044,28.9439,28.9598,28.8721,28.896,130241.3398
2016-04-21 10:30:00,36.23,36.32,36.12,36.26,131021.43256229746,28.888,28.9598,28.8003,28.912,131021.4326
2016-04-21 10:35:00,36.26,36.3,36.15,36.16,72323.45513465191,28.912,28.9439,28.8242,28.8322,72323.4551
2016-04-21 10:40:00,36.16,36.26,36.14,36.23,48119.23678623309,28.8322,28.912,28.8163,28.888,48119.2368
2016-04-21 10:45:00,36.23,36.24,36.12,36.12,47541.90412336574,28.888,28.896,28.8003,28.8003,47541.9041
2016-04-21 10:50:00,36.12,36.21,36.1,36.2,102224.16471114093,28.8003,28.8721,28.7844,28.8641,102224.1647
2016-04-21 10:55:00,36.21,36.25,36.17,36.22,108842.68074645213,28.8721,28.904,28.8402,28.8801,108842.6807
2016-04-21 11:00:00,36.22,36.28,36.18,36.27,62406.35266510225,28.8801,28.9279,28.8482,28.9199,62406.3527
2016-04-21 11:05:00,36.28,36.28,36.18,36.21,48534.36138115991,28.9279,28.9279,28.8482,28.8721,48534.3614
2016-04-21 11:10:00,36.22,36.36,36.21,36.36,31184.501061571125,28.8801,28.9917,28.8721,28.9917,31184.5011
2016-04-21 11:15:00,36.36,36.41,36.33,36.41,75830.13744552464,28.9917,29.0316,28.9678,29.0316,75830.1374
2016-04-21 11:20:00,36.41,36.59,36.41,36.59,79305.87216448765,29.0316,29.1751,29.0316,29.1751,79305.8722
2016-04-21 11:25:00,36.58,36.68,36.57,36.61,47101.16772823779,29.1671,29.2468,29.1591,29.191,47101.1677
2016-04-21 11:30:00,36.62,36.62,36.48,36.51,47850.31288412113,29.199,29.199,29.0874,29.1113,47850.3129
2016-04-21 11:35:00,36.51,36.51,36.39,36.39,29387.40641412448,29.1113,29.1113,29.0156,29.0156,29387.4064
2016-04-21 11:40:00,36.38,36.38,36.3,36.32,72913.59369761984,29.0076,29.0076,28.9439,28.9598,72913.5937
2016-04-21 11:45:00,36.31,36.31,36.21,36.26,80217.22538831153,28.9518,28.9518,28.8721,28.912,80217.2254
2016-04-21 11:50:00,36.26,36.31,36.26,36.29,40533.87529332886,28.912,28.9518,28.912,28.9359,40533.8753
2016-04-21 11:55:00,36.3,36.31,36.27,36.29,27225.3436138116,28.9439,28.9518,28.9199,28.9359,27225.3436
2016-04-21 12:00:00,36.28,36.32,36.25,36.28,83547.82657280142,28.9279,28.9598,28.904,28.9279,83547.8266
2016-04-21 12:05:00,36.29,36.32,36.24,36.28,129926.52810369871,28.9359,28.9598,28.896,28.9279,129926.5281
2016-04-21 12:10:00,36.27,36.29,36.25,36.27,99339.63571348754,28.9199,28.9359,28.904,28.9199,99339.6357
2016-04-21 12:15:00,36.28,36.32,36.27,36.32,38691.95999553023,28.9279,28.9598,28.9199,28.9598,38691.96
2016-04-21 12:20:00,36.31,36.35,36.28,36.32,51488.25567102469,28.9518,28.9837,28.9279,28.9598,51488.2557
2016-04-21 12:25:00,36.32,36.51,36.32,36.46,54437.88132752263,28.9598,29.1113,28.9598,29.0714,54437.8813
2016-04-21 12:30:00,36.45,36.46,36.38,36.42,31960.32517599732,29.0635,29.0714,29.0076,29.0395,31960.3252
2016-04-21 12:35:00,36.42,36.43,36.39,36.39,31749.027824337914,29.0395,29.0475,29.0156,29.0156,31749.0278
2016-04-21 12:40:00,36.4,36.55,36.4,36.55,24552.11196781764,29.0236,29.1432,29.0236,29.1432,24552.112
2016-04-21 12:45:00,36.54,36.54,36.42,36.42,35253.575818527206,29.1352,29.1352,29.0395,29.0395,35253.5758
2016-04-21 12:50:00,36.42,36.47,36.36,36.45,26339.60219018885,29.0395,29.0794,28.9917,29.0635,26339.6022
2016-04-21 12:55:00,36.46,36.47,36.4,36.41,24849.849145155884,29.0714,29.0794,29.0236,29.0316,24849.8491
2016-04-21 13:00:00,36.41,36.41,36.29,36.3,28282.89753045033,29.0316,29.0316,28.9359,28.9439,28282.8975
2016-04-21 13:05:00,36.29,36.33,36.26,36.26,31723.41602413677,28.9359,28.9678,28.912,28.912,31723.416
2016-04-21 13:10:00,36.26,36.34,36.26,36.31,24670.566543747904,28.912,28.9757,28.912,28.9518,24670.5665
2016-04-21 13:15:00,36.31,36.34,36.29,36.33,44356.43647334898,28.9518,28.9757,28.9359,28.9678,44356.4365
2016-04-21 13:20:00,36.33,36.39,36.32,36.33,27177.32148843446,28.9678,29.0156,28.9598,28.9678,27177.3215
2016-04-21 13:25:00,36.33,36.37,36.27,36.28,32188.69706112415,28.9678,28.9997,28.9199,28.9279,32188.6971
2016-04-21 13:30:00,36.27,36.28,36.19,36.22,35646.290088278016,28.9199,28.9279,28.8561,28.8801,35646.2901
2016-04-21 13:35:00,36.21,36.22,36.17,36.18,44952.9779863672,28.8721,28.8801,28.8402,28.8482,44952.978
2016-04-21 13:40:00,36.17,36.2,36.13,36.19,45442.80366521399,28.8402,28.8641,28.8083,28.8561,45442.8037
2016-04-21 13:45:00,36.19,36.29,36.18,36.29,55804.91116325846,28.8561,28.9359,28.8482,28.9359,55804.9112
2016-04-21 13:50:00,36.29,36.35,36.26,36.33,55014.14683204828,28.9359,28.9837,28.912,28.9678,55014.1468
2016-04-21 13:55:00,36.34,36.44,36.33,36.44,88467.4265281037,28.9757,29.0555,28.9678,29.0555,88467.4265
2016-04-21 14:00:00,36.43,36.43,36.31,36.32,62922.857302491895,29.0475,29.0475,28.9518,28.9598,62922.8573
2016-04-21 14:05:00,36.31,36.32,36.26,36.31,41563.68309308303,28.9518,28.9598,28.912,28.9518,41563.6831
2016-04-21 14:10:00,36.32,36.41,36.31,36.41,44474.89104927925,28.9598,29.0316,28.9518,29.0316,44474.891
2016-04-21 14:15:00,36.41,36.41,36.34,36.41,27856.034193764663,29.0316,29.0316,28.9757,29.0316,27856.0342
2016-04-21 14:20:00,36.41,36.49,36.4,36.48,60053.26852162253,29.0316,29.0953,29.0236,29.0874,60053.2685
2016-04-21 14:25:00,36.48,36.59,36.47,36.59,85637.32260587775,29.0874,29.1751,29.0794,29.1751,85637.3226
2016-04-21 14:30:00,36.58,36.58,36.43,36.46,42540.13297575148,29.1671,29.1671,29.0475,29.0714,42540.133
2016-04-21 14:35:00,36.46,36.47,36.39,36.41,37905.46429768689,29.0714,29.0794,29.0156,29.0316,37905.4643
2016-04-21 14:40:00,36.41,36.5,36.4,36.49,44264.66085596156,29.0316,29.1033,29.0236,29.0953,44264.6609
2016-04-21 14:45:00,36.49,36.51,36.45,36.47,36431.71862777964,29.0953,29.1113,29.0635,29.0794,36431.7186
2016-04-21 14:50:00,36.47,36.51,36.41,36.42,24633.216001787907,29.0794,29.1113,29.0316,29.0395,24633.216
2016-04-21 14:55:00,36.41,36.47,36.4,36.45,22118.99094870936,29.0316,29.0794,29.0236,29.0635,22118.9909
2016-04-21 15:00:00,36.45,36.46,36.4,36.4,26925.47211978992,29.0635,29.0714,29.0236,29.0236,26925.4721
2016-04-21 15:05:00,36.4,36.4,36.32,36.34,27030.053637277902,29.0236,29.0236,28.9598,28.9757,27030.0536
2016-04-21 15:10:00,36.33,36.37,36.3,36.34,27694.893284165828,28.9678,28.9997,28.9439,28.9757,27694.8933
2016-04-21 15:15:00,36.34,36.37,36.32,36.32,31871.75103363504,28.9757,28.9997,28.9598,28.9598,31871.751
2016-04-21 15:20:00,36.33,36.36,36.32,36.33,31256.00067046597,28.9678,28.9917,28.9598,28.9678,31256.0007
2016-04-21 15:25:00,36.33,36.38,36.33,36.36,42552.93887585205,28.9678,29.0076,28.9678,28.9917,42552.9389
2016-04-21 15:30:00,36.36,36.37,36.27,36.3,60902.726561626994,28.9917,28.9997,28.9199,28.9439,60902.7266
2016-04-21 15:35:00,36.3,36.3,36.25,36.25,55278.802100793386,28.9439,28.9439,28.904,28.904,55278.8021
2016-04-21 15:40:00,36.26,36.33,36.25,36.32,107891.8426639848,28.912,28.9678,28.904,28.9598,107891.8427
2016-04-21 15:45:00,36.31,36.4,36.3,36.4,101481.42250530786,28.9518,29.0236,28.9439,29.0236,101481.4225
2016-04-21 15:50:00,36.4,36.41,36.39,36.4,114664.02950050285,29.0236,29.0316,29.0156,29.0236,114664.0295
2016-04-21 15:55:00,36.4,36.41,36.35,36.41,441433.2495250866,29.0236,29.0316,28.9837,29.0316,441433.2495
2016-04-22 09:30:00,36.29,36.53,36.27,36.46,30861.15208403173,28.9359,29.1272,28.9199,29.0714,30861.1521
2016-04-22 09:35:00,36.46,36.69,36.45,36.64,62928.19309420047,29.0714,29.2548,29.0635,29.215,62928.1931
2016-04-22 09:40:00,36.64,36.72,36.56,36.67,63080.79673706559,29.215,29.2787,29.1512,29.2389,63080.7967
2016-04-22 09:45:00,36.66,36.82,36.66,36.82,93293.11654933511,29.2309,29.3585,29.2309,29.3585,93293.1165
2016-04-22 09:50:00,36.81,36.84,36.74,36.76,56345.96044250754,29.3505,29.3744,29.2947,29.3106,56345.9604
2016-04-22 09:55:00,36.77,36.92,36.75,36.91,55764.35914627333,29.3186,29.4382,29.3027,29.4302,55764.3591
2016-04-22 10:00:00,36.92,36.94,36.76,36.8,67899.01664990501,29.4382,29.4542,29.3106,29.3425,67899.0166
2016-04-22 10:05:00,36.79,36.8,36.56,36.59,44659.5094423958,29.3346,29.3425,29.1512,29.1751,44659.5094
2016-04-22 10:10:00,36.59,36.75,36.58,36.75,20034.830707341604,29.1751,29.3027,29.1671,29.3027,20034.8307
2016-04-22 10:15:00,36.75,36.83,36.72,36.78,25445.323499832382,29.3027,29.3664,29.2787,29.3266,25445.3235
2016-04-22 10:20:00,36.78,36.86,36.77,36.83,42307.4924572578,29.3266,29.3904,29.3186,29.3664,42307.4925
2016-04-22 10:25:00,36.84,36.95,36.83,36.94,40846.55268745111,29.3744,29.4621,29.3664,29.4542,40846.5527
2016-04-22 10:30:00,36.94,37.0,36.91,37.0,53545.73695384959,29.4542,29.502,29.4302,29.502,53545.737
2016-04-22 10:35:00,37.0,37.02,36.92,36.96,55665.11342049391,29.502,29.5179,29.4382,29.4701,55665.1134
2016-04-22 10:40:00,36.96,36.97,36.86,36.86,70989.50720750922,29.4701,29.4781,29.3904,29.3904,70989.5072
2016-04-22 10:45:00,36.85,36.86,36.76,36.84,66111.5264275338,29.3824,29.3904,29.3106,29.3744,66111.5264
2016-04-22 10:50:00,36.83,36.85,36.81,36.83,89675.44977092413,29.3664,29.3824,29.3505,29.3664,89675.4498
2016-04-22 10:55:00,36.83,36.88,36.81,36.83,66068.84009386523,29.3664,29.4063,29.3505,29.3664,66068.8401
2016-04-22 11:00:00,36.83,36.9,36.8,36.81,58681.97005251984,29.3664,29.4223,29.3425,29.3505,58681.9701
2016-04-22 11:05:00,36.81,36.85,36.78,36.84,27406.760531903004,29.3505,29.3824,29.3266,29.3744,27406.7605
2016-04-22 11:10:00,36.85,36.91,36.83,36.89,36916.20851491787,29.3824,29.4302,29.3664,29.4143,36916.2085
2016-04-22 11:15:00,36.88,36.89,36.73,36.73,23114.649681528663,29.4063,29.4143,29.2867,29.2867,23114.6497
2016-04-22 11:20:00,36.73,36.76,36.7,36.73,29016.03531120796,29.2867,29.3106,29.2628,29.2867,29016.0353
2016-04-22 11:25:00,36.72,36.73,36.68,36.73,22412.459492680744,29.2787,29.2867,29.2468,29.2867,22412.4595
2016-04-22 11:30:00,36.73,36.79,36.71,36.78,27646.87115878869,29.2867,29.3346,29.2708,29.3266,27646.8712
2016-04-22 11:35:00,36.78,36.8,36.72,36.75,19934.51782322047,29.3266,29.3425,29.2787,29.3027,19934.5178
2016-04-22 11:40:00,36.75,36.77,36.72,36.73,14288.183037210862,29.3027,29.3186,29.2787,29.2867,14288.183
2016-04-22 11:45:00,36.72,36.74,36.7,36.7,26969.2256118002,29.2787,29.2947,29.2628,29.2628,26969.2256
2016-04-22 11:50:00,36.7,36.77,36.67,36.77,24596.932618169627,29.2628,29.3186,29.2389,29.3186,24596.9326
2016-04-22 11:55:00,36.76,36.83,36.73,36.81,23006.866689015533,29.3106,29.3664,29.2867,29.3505,23006.8667
2016-04-22 12:00:00,36.82,36.91,36.81,36.91,45327.55056430886,29.3585,29.4302,29.3505,29.4302,45327.5506
2016-04-22 12:05:00,36.91,36.98,36.89,36.98,50096.68119342943,29.4302,29.4861,29.4143,29.4861,50096.6812
2016-04-22 12:10:00,36.98,36.98,36.93,36.96,33459.682646105706,29.4861,29.4861,29.4462,29.4701,33459.6826
2016-04-22 12:15:00,36.97,36.98,36.88,36.88,38996.10012291876,29.4781,29.4861,29.4063,29.4063,38996.1001
2016-04-22 12:20:00,36.88,36.88,36.8,36.81,17257.01754385965,29.4063,29.4063,29.3425,29.3505,17257.0175
2016-04-22 12:25:00,36.82,36.85,36.74,36.74,12058.889261369985,29.3585,29.3824,29.2947,29.2947,12058.8893
2016-04-22 12:30:00,36.75,36.8,36.75,36.79,27337.395239691585,29.3027,29.3425,29.3027,29.3346,27337.3952
2016-04-22 12:35:00,36.79,36.79,36.71,36.73,18329.51167728238,29.3346,29.3346,29.2708,29.2867,18329.5117
2016-04-22 12:40:00,36.74,36.81,36.72,36.81,21767.895854285394,29.2947,29.3505,29.2787,29.3505,21767.8959
2016-04-22 12:45:00,36.81,36.81,36.71,36.73,14585.92021454911,29.3505,29.3505,29.2708,29.2867,14585.9202
2016-04-22 12:50:00,36.72,36.72,36.67,36.67,15271.0358699296,29.2787,29.2787,29.2389,29.2389,15271.0359
2016-04-22 12:55:00,36.68,36.71,36.67,36.71,22518.108168510447,29.2468,29.2708,29.2389,29.2708,22518.1082
2016-04-22 13:00:00,36.71,36.81,36.71,36.81,28750.31288412113,29.2708,29.3505,29.2708,29.3505,28750.3129
2016-04-22 13:05:00,36.81,36.85,36.8,36.83,25387.696949379817,29.3505,29.3824,29.3425,29.3664,25387.6969
2016-04-22 13:10:00,36.82,36.82,36.7,36.7,31960.32517599732,29.3585,29.3585,29.2628,29.2628,31960.3252
2016-04-22 13:15:00,36.71,36.74,36.66,36.74,25374.89104927925,29.2708,29.2947,29.2309,29.2947,25374.891
2016-04-22 13:20:00,36.73,36.76,36.7,36.74,23766.683428316013,29.2867,29.3106,29.2628,29.2947,23766.6834
2016-04-22 13:25:00,36.74,36.77,36.68,36.68,15766.19734048497,29.2947,29.3186,29.2468,29.2468,15766.1973
2016-04-22 13:30:00,36.69,36.71,36.68,36.7,18071.25935858755,29.2548,29.2708,29.2468,29.2628,18071.2594
2016-04-22 13:35:00,36.7,36.74,36.7,36.72,11525.310090512909,29.2628,29.2947,29.2628,29.2787,11525.3101
2016-04-22 13:40:00,36.72,36.83,36.72,36.81,30114.141244831822,29.2787,29.3664,29.2787,29.3505,30114.1412
2016-04-22 13:45:00,36.81,36.83,36.73,36.82,36063.548999888255,29.3505,29.3664,29.2867,29.3585,36063.549
2016-04-22 13:50:00,36.83,36.83,36.72,36.74,32878.08134987149,29.3664,29.3664,29.2787,29.2947,32878.0813
2016-04-22 13:55:00,36.74,36.74,36.67,36.69,55967.119231199016,29.2947,29.2947,29.2389,29.2548,55967.1192
2016-04-22 14:00:00,36.69,36.73,36.68,36.73,53734.623980333,29.2548,29.2867,29.2468,29.2867,53734.624
2016-04-22 14:05:00,36.73,36.75,36.69,36.73,81861.71639289305,29.2867,29.3027,29.2548,29.2867,81861.7164
2016-04-22 14:10:00,36.73,36.74,36.65,36.67,29268.95183819421,29.2867,29.2947,29.2229,29.2389,29268.9518
2016-04-22 14:15:00,36.67,36.7,36.65,36.68,36363.420493909936,29.2389,29.2628,29.2229,29.2468,36363.4205
2016-04-22 14:20:00,36.68,36.74,36.67,36.73,35877.86344842999,29.2468,29.2947,29.2389,29.2867,35877.8634
2016-04-22 14:25:00,36.72,36.74,36.71,36.72,22449.81003464074,29.2787,29.2947,29.2708,29.2787,22449.81
2016-04-22 14:30:00,36.72,36.73,36.66,36.7,23048.485864342383,29.2787,29.2867,29.2309,29.2628,23048.4859
2016-04-22 14:35:00,36.7,36.7,36.66,36.68,37079.483741200136,29.2628,29.2628,29.2309,29.2468,37079.4837
2016-04-22 14:40:00,36.68,36.68,36.61,36.64,36399.70387752821,29.2468,29.2468,29.191,29.215,36399.7039
2016-04-22 14:45:00,36.64,36.66,36.6,36.65,14760.934182590234,29.215,29.2309,29.1831,29.2229,14760.9342
2016-04-22 14:50:00,36.65,36.66,36.6,36.63,42361.91753268521,29.2229,29.2309,29.1831,29.207,42361.9175
2016-04-22 14:55:00,36.63,36.7,36.63,36.7,35221.56106827578,29.207,29.2628,29.207,29.2628,35221.5611
2016-04-22 15:00:00,36.7,36.74,36.7,36.74,56398.251201251536,29.2628,29.2947,29.2628,29.2947,56398.2512
2016-04-22 15:05:00,36.74,36.76,36.7,36.7,30875.02514247402,29.2947,29.3106,29.2628,29.2628,30875.0251
2016-04-22 15:10:00,36.7,36.71,36.67,36.68,23293.93228293664,29.2628,29.2708,29.2389,29.2468,23293.9323
2016-04-22 15:15:00,36.69,36.7,36.64,36.65,16918.72834953626,29.2548,29.2628,29.215,29.2229,16918.7283
2016-04-22 15:20:00,36.64,36.65,36.62,36.63,26249.960889484857,29.215,29.2229,29.199,29.207,26249.9609
2016-04-22 15:25:00,36.63,36.65,36.62,36.62,21456.28561850486,29.207,29.2229,29.199,29.199,21456.2856
2016-04-22 15:30:00,36.62,36.66,36.62,36.64,33887.613141133086,29.199,29.2309,29.199,29.215,33887.6131
2016-04-22 15:35:00,36.63,36.67,36.63,36.66,30527.131523075204,29.207,29.2389,29.207,29.2309,30527.1315
2016-04-22 15:40:00,36.66,36.66,36.6,36.62,156670.58330539725,29.2309,29.2309,29.1831,29.199,156670.5833
2016-04-22 15:45:00,36.63,36.67,36.62,36.66,74973.20929712817,29.207,29.2389,29.199,29.2309,74973.2093
2016-04-22 15:50:00,36.65,36.7,36.63,36.7,93101.02804782656,29.2229,29.2628,29.207,29.2628,93101.028
2016-04-22 15:55:00,36.7,36.72,36.68,36.71,148896.3347860096,29.2628,29.2787,29.2468,29.2708,148896.3348
2016-04-25 09:30:00,36.69,36.7,36.43,36.5,65748.69259135099,29.2548,29.2628,29.0475,29.1033,65748.6926
2016-04-25 09:35:00,36.54,36.67,36.54,36.61,7324.97485752598,29.1352,29.2389,29.1352,29.191,7324.9749
2016-04-25 09:40:00,36.61,36.61,36.51,36.52,9305.620739747455,29.191,29.191,29.1113,29.1193,9305.6207
2016-04-25 09:45:00,36.53,36.57,36.5,36.56,13279.71840429098,29.1272,29.1591,29.1033,29.1512,13279.7184
2016-04-25 09:50:00,36.56,36.62,36.51,36.59,26690.697284612805,29.1512,29.199,29.1113,29.1751,26690.6973
2016-04-25 09:55:00,36.59,36.64,36.58,36.64,20306.956084478712,29.1751,29.215,29.1671,29.215,20306.9561
2016-04-25 10:00:00,36.63,36.69,36.62,36.67,64981.405743658506,29.207,29.2548,29.199,29.2389,64981.4057
2016-04-25 10:05:00,36.66,36.66,36.58,36.6,11191.289529556374,29.2309,29.2309,29.1671,29.1831,11191.2895
2016-04-25 10:10:00,36.6,36.66,36.6,36.64,84799.60330763213,29.1831,29.2309,29.1831,29.215,84799.6033
2016-04-25 10:15:00,36.63,36.64,36.53,36.53,35342.14996088948,29.207,29.215,29.1272,29.1272,35342.15
2016-04-25 10:20:00,36.54,36.59,36.54,36.55,20833.06514694379,29.1352,29.1751,29.1352,29.1432,20833.0651
2016-04-25 10:25:00,36.55,36.58,36.51,36.58,14944.485417365067,29.1432,29.1671,29.1113,29.1671,14944.4854
2016-04-25 10:30:00,36.59,36.61,36.57,36.59,22387.91485082132,29.1751,29.191,29.1591,29.1751,22387.9149
2016-04-25 10:35:00,36.59,36.61,36.56,36.58,26003.447312548888,29.1751,29.191,29.1512,29.1671,26003.4473
2016-04-25 10:40:00,36.57,36.57,36.51,36.56,13292.524304391553,29.1591,29.1591,29.1113,29.1512,13292.5243
2016-04-25 10:45:00,36.56,36.56,36.49,36.49,17604.911163258465,29.1512,29.1512,29.0953,29.0953,17604.9112
2016-04-25 10:50:00,36.49,36.5,36.43,36.5,52820.06928148397,29.0953,29.1033,29.0475,29.1033,52820.0693
2016-04-25 10:55:00,36.5,36.56,36.5,36.56,13841.043692032628,29.1033,29.1512,29.1033,29.1512,13841.0437
2016-04-25 11:00:00,36.56,36.57,36.51,36.51,56491.093976980665,29.1512,29.1591,29.1113,29.1113,56491.094
2016-04-25 11:05:00,36.51,36.53,36.49,36.53,20217.314783774724,29.1113,29.1272,29.0953,29.1272,20217.3148
2016-04-25 11:10:00,36.52,36.56,36.5,36.56,44813.18024360264,29.1193,29.1512,29.1033,29.1512,44813.1802
2016-04-25 11:15:00,36.56,36.59,36.53,36.56,122732.8137222036,29.1512,29.1751,29.1272,29.1512,122732.8137
2016-04-25 11:20:00,36.56,36.63,36.55,36.62,178910.1631467203,29.1512,29.207,29.1432,29.199,178910.1631
2016-04-25 11:25:00,36.63,36.64,36.57,36.58,131857.01754385963,29.207,29.215,29.1591,29.1671,131857.0175
2016-04-25 11:30:00,36.57,36.58,36.53,36.54,90918.68923902111,29.1591,29.1671,29.1272,29.1352,90918.6892
2016-04-25 11:35:00,36.54,36.56,36.49,36.49,40016.303497597495,29.1352,29.1512,29.0953,29.0953,40016.3035
2016-04-25 11:40:00,36.49,36.51,36.48,36.5,5575.902335456475,29.0953,29.1113,29.0874,29.1033,5575.9023
2016-04-25 11:45:00,36.5,36.5,36.48,36.48,8115.739188736172,29.1033,29.1033,29.0874,29.0874,8115.7392
2016-04-25 11:50:00,36.49,36.5,36.45,36.47,37411.36998547323,29.0953,29.1033,29.0635,29.0794,37411.37
2016-04-25 11:55:00,36.47,36.51,36.46,36.49,32883.41714158007,29.0794,29.1113,29.0714,29.0953,32883.4171
2016-04-25 12:00:00,36.49,36.5,36.48,36.5,21579.008827801987,29.0953,29.1033,29.0874,29.1033,21579.0088
2016-04-25 12:05:00,36.5,36.51,36.49,36.49,22308.94513353447,29.1033,29.1113,29.0953,29.0953,22308.9451
2016-04-25 12:10:00,36.48,36.53,36.47,36.51,35775.416247625435,29.0874,29.1272,29.0794,29.1113,35775.4162
2016-04-25 12:15:00,36.51,36.52,36.48,36.52,26233.953514359146,29.1113,29.1193,29.0874,29.1193,26233.9535
2016-04-25 12:20:00,36.51,36.55,36.5,36.52,39419.76198457928,29.1113,29.1432,29.1033,29.1193,39419.762
2016-04-25 12:25:00,36.52,36.55,36.51,36.55,28466.448765225163,29.1193,29.1432,29.1113,29.1432,28466.4488
2016-04-25 12:30:00,36.55,36.57,36.53,36.57,18693.412671806906,29.1432,29.1591,29.1272,29.1591,18693.4127
2016-04-25 12:35:00,36.56,36.57,36.52,36.55,53461.43144485417,29.1512,29.1591,29.1193,29.1432,53461.4314
2016-04-25 12:40:00,36.55,36.55,36.51,36.51,23242.70868253436,29.1432,29.1432,29.1113,29.1113,23242.7087
2016-04-25 12:45:00,36.51,36.55,36.51,36.55,22117.92379036764,29.1113,29.1432,29.1113,29.1432,22117.9238
2016-04-25 12:50:00,36.55,36.61,36.53,36.6,23246.97731590122,29.1432,29.191,29.1272,29.1831,23246.9773
2016-04-25 12:55:00,36.61,36.66,36.61,36.65,15946.547100234662,29.191,29.2309,29.191,29.2229,15946.5471
2016-04-25 13:00:00,36.65,36.66,36.65,36.65,2369.091518605431,29.2229,29.2309,29.2229,29.2229,2369.0915
2016-04-25 13:05:00,36.65,36.65,36.61,36.62,17044.653033858533,29.2229,29.2229,29.191,29.199,17044.653
2016-04-25 13:10:00,36.63,36.65,36.62,36.63,10044.094312213654,29.207,29.2229,29.199,29.207,10044.0943
2016-04-25 13:15:00,36.64,36.64,36.57,36.58,77472.49413342273,29.215,29.215,29.1591,29.1671,77472.4941
2016-04-25 13:20:00,36.58,36.6,36.56,36.56,21933.30539725109,29.1671,29.1831,29.1512,29.1512,21933.3054
2016-04-25 13:25:00,36.56,36.58,36.56,36.56,8330.238015420717,29.1512,29.1671,29.1512,29.1512,8330.238
2016-04-25 13:30:00,36.56,36.56,36.55,36.56,9054.83852944463,29.1512,29.1512,29.1432,29.1512,9054.8385
2016-04-25 13:35:00,36.56,36.57,36.55,36.56,13592.39579841323,29.1512,29.1591,29.1432,29.1512,13592.3958
2016-04-25 13:40:00,36.56,36.57,36.56,36.57,19396.67001899653,29.1512,29.1591,29.1512,29.1591,19396.67
2016-04-25 13:45:00,36.57,36.57,36.55,36.56,13388.568555145826,29.1591,29.1591,29.1432,29.1512,13388.5686
2016-04-25 13:50:00,36.55,36.56,36.52,36.56,60881.38339479271,29.1432,29.1512,29.1193,29.1512,60881.3834
2016-04-25 13:55:00,36.56,36.59,36.55,36.57,85686.4118895966,29.1512,29.1751,29.1432,29.1591,85686.4119
2016-04-25 14:00:00,36.58,36.63,36.57,36.62,91513.09643535592,29.1671,29.207,29.1591,29.199,91513.0964
2016-04-25 14:05:00,36.63,36.63,36.56,36.61,39859.43122136552,29.207,29.207,29.1512,29.191,39859.4312
2016-04-25 14:10:00,36.61,36.61,36.58,36.6,22450.87719298245,29.191,29.191,29.1671,29.1831,22450.8772
2016-04-25 14:15:00,36.61,36.62,36.59,36.61,20427.544977092413,29.191,29.199,29.1751,29.191,20427.545
2016-04-25 14:20:00,36.61,36.61,36.57,36.57,11773.957984132305,29.191,29.191,29.1591,29.1591,11773.958
2016-04-25 14:25:00,36.57,36.61,36.56,36.6,12039.68041121913,29.1591,29.191,29.1512,29.1831,12039.6804
2016-04-25 14:30:00,36.59,36.64,36.59,36.63,7471.17555034082,29.1751,29.215,29.1751,29.207,7471.1756
2016-04-25 14:35:00,36.63,36.64,36.62,36.63,6255.682199128394,29.207,29.215,29.199,29.207,6255.6822
2016-04-25 14:40:00,36.62,36.62,36.58,36.6,8958.794278690357,29.199,29.199,29.1671,29.1831,8958.7943
2016-04-25 14:45:00,36.6,36.6,36.57,36.6,15482.333221589004,29.1831,29.1831,29.1591,29.1831,15482.3332
2016-04-25 14:50:00,36.6,36.61,36.59,36.61,14623.270756509106,29.1831,29.191,29.1751,29.191,14623.2708
2016-04-25 14:55:00,36.61,36.65,36.6,36.62,31371.253771371103,29.191,29.2229,29.1831,29.199,31371.2538
2016-04-25 15:00:00,36.62,36.63,36.61,36.63,8068.784221700748,29.199,29.207,29.191,29.207,8068.7842
2016-04-25 15:05:00,36.63,36.64,36.61,36.62,12949.966476701307,29.207,29.215,29.191,29.199,12949.9665
2016-04-25 15:10:00,36.62,36.64,36.61,36.62,14007.520393340035,29.199,29.215,29.191,29.199,14007.5204
2016-04-25 15:15:00,36.62,36.63,36.6,36.62,25335.406190635826,29.199,29.207,29.1831,29.199,25335.4062
2016-04-25 15:20:00,36.63,36.65,36.62,36.65,29604.03955749245,29.207,29.2229,29.199,29.2229,29604.0396
2016-04-25 15:25:00,36.65,36.65,36.62,36.65,37253.43055089954,29.2229,29.2229,29.199,29.2229,37253.4306
2016-04-25 15:30:00,36.65,36.66,36.62,36.66,20955.78835624092,29.2229,29.2309,29.199,29.2309,20955.7884
2016-04-25 15:35:00,36.66,36.7,36.66,36.7,25383.42831601296,29.2309,29.2628,29.2309,29.2628,25383.4283
2016-04-25 15:40:00,36.7,36.71,36.68,36.68,34256.84992736619,29.2628,29.2708,29.2468,29.2468,34256.8499
2016-04-25 15:45:00,36.67,36.68,36.65,36.66,32184.42842775729,29.2389,29.2468,29.2229,29.2309,32184.4284
2016-04-25 15:50:00,36.67,36.67,36.62,36.64,42803.72108615488,29.2389,29.2389,29.199,29.215,42803.7211
2016-04-25 15:55:00,36.64,36.69,36.63,36.69,106544.02167839982,29.215,29.2548,29.207,29.2548,106544.0217
2016-04-26 09:30:00,36.69,36.83,36.69,36.82,33612.286288970834,29.2548,29.3664,29.2548,29.3585,33612.2863
2016-04-26 09:35:00,36.8,36.8,36.69,36.77,19866.219689350764,29.3425,29.3425,29.2548,29.3186,19866.2197
2016-04-26 09:40:00,36.77,36.85,36.76,36.85,29418.35400603419,29.3186,29.3824,29.3106,29.3824,29418.354
2016-04-26 09:45:00,36.85,37.0,36.85,37.0,30595.42965694491,29.3824,29.502,29.3824,29.502,30595.4297
2016-04-26 09:50:00,37.0,37.01,36.91,36.95,16146.10571013521,29.502,29.51,29.4302,29.4621,16146.1057
2016-04-26 09:55:00,36.95,37.1,36.9,37.1,61922.92993630573,29.4621,29.5817,29.4223,29.5817,61922.9299
2016-04-26 10:00:00,37.08,37.12,37.03,37.09,52364.392669572015,29.5658,29.5977,29.5259,29.5738,52364.3927
2016-04-26 10:05:00,37.08,37.15,37.03,37.14,74878.2322047156,29.5658,29.6216,29.5259,29.6136,74878.2322
2016-04-26 10:10:00,37.14,37.14,37.01,37.03,32371.18113755727,29.6136,29.6136,29.51,29.5259,32371.1811
2016-04-26 10:15:00,37.03,37.05,37.0,37.01,40916.985138004246,29.5259,29.5419,29.502,29.51,40916.9851
2016-04-26 10:20:00,37.0,37.05,37.0,37.05,28166.577271203485,29.502,29.5419,29.502,29.5419,28166.5773
2016-04-26 10:25:00,37.05,37.1,37.01,37.09,25055.81070510672,29.5419,29.5817,29.51,29.5738,25055.8107
2016-04-26 10:30:00,37.07,37.09,37.05,37.07,30860.084925690026,29.5578,29.5738,29.5419,29.5578,30860.0849
2016-04-26 10:35:00,37.07,37.07,37.0,37.0,37170.19220024584,29.5578,29.5578,29.502,29.502,37170.1922
2016-04-26 10:40:00,37.0,37.06,37.0,37.05,24753.804894401608,29.502,29.5498,29.502,29.5419,24753.8049
2016-04-26 10:45:00,37.05,37.06,37.02,37.03,22869.203262934407,29.5419,29.5498,29.5179,29.5259,22869.2033
2016-04-26 10:50:00,37.03,37.04,37.0,37.01,38489.19991060453,29.5259,29.5339,29.502,29.51,38489.1999
2016-04-26 10:55:00,37.01,37.03,37.0,37.01,41701.34651916415,29.51,29.5259,29.502,29.51,41701.3465
2016-04-26 11:00:00,37.0,37.0,36.95,37.0,24962.967929377584,29.502,29.502,29.4621,29.502,24962.9679
2016-04-26 11:05:00,37.0,37.05,37.0,37.0,25618.203151190075,29.502,29.5419,29.502,29.502,25618.2032
2016-04-26 11:10:00,37.0,37.02,36.97,36.97,152441.43479718405,29.502,29.5179,29.4781,29.4781,152441.4348
2016-04-26 11:15:00,36.97,37.03,36.97,37.01,23877.667895854283,29.4781,29.5259,29.4781,29.51,23877.6679
2016-04-26 11:20:00,37.02,37.06,37.0,37.01,118735.23857414236,29.5179,29.5498,29.502,29.51,118735.2386
2016-04-26 11:25:00,37.01,37.02,36.97,37.0,19911.04033970276,29.51,29.5179,29.4781,29.502,19911.0403
2016-04-26 11:30:00,37.0,37.01,37.0,37.0,26751.52531009052,29.502,29.51,29.502,29.502,26751.5253
2016-04-26 11:35:00,37.01,37.01,36.97,36.99,21442.412560062578,29.51,29.51,29.4781,29.494,21442.4126
2016-04-26 11:40:00,37.0,37.0,36.98,36.99,8350.514023913287,29.502,29.502,29.4861,29.494,8350.514
2016-04-26 11:45:00,36.99,37.0,36.98,36.99,7594.965917979663,29.494,29.502,29.4861,29.494,7594.9659
2016-04-26 11:50:00,37.0,37.03,37.0,37.02,31227.18739523969,29.502,29.5259,29.502,29.5179,31227.1874
2016-04-26 11:55:00,37.02,37.03,37.0,37.0,26024.79047938317,29.5179,29.5259,29.502,29.502,26024.7905
2016-04-26 12:00:00,37.01,37.02,37.0,37.01,39497.66454352441,29.51,29.5179,29.502,29.51,39497.6645
2016-04-26 12:05:00,37.01,37.03,37.0,37.02,144527.38853503185,29.51,29.5259,29.502,29.5179,144527.3885
2016-04-26 12:10:00,37.01,37.03,37.0,37.03,43243.39032294111,29.51,29.5259,29.502,29.5259,43243.3903
2016-04-26 12:15:00,37.03,37.04,37.0,37.0,24940.557604201585,29.5259,29.5339,29.502,29.502,24940.5576
2016-04-26 12:20:00,37.0,37.01,36.99,37.0,22250.251424740192,29.502,29.51,29.494,29.502,22250.2514
2016-04-26 12:25:00,37.0,37.03,36.99,37.01,39547.82098558498,29.502,29.5259,29.494,29.51,39547.821
2016-04-26 12:30:00,37.02,37.02,36.99,36.99,22304.676500167618,29.5179,29.5179,29.494,29.494,22304.6765
2016-04-26 12:35:00,37.0,37.0,36.95,36.95,9284.277572913174,29.502,29.502,29.4621,29.4621,9284.2776
2016-04-26 12:40:00,36.95,36.97,36.94,36.96,6609.978768577495,29.4621,29.4781,29.4542,29.4701,6609.9788
2016-04-26 12:45:00,36.96,36.96,36.94,36.95,4848.100346407419,29.4701,29.4701,29.4542,29.4621,4848.1003
2016-04-26 12:50:00,36.95,36.97,36.94,36.95,6004.899988825567,29.4621,29.4781,29.4542,29.4621,6004.9
2016-04-26 12:55:00,36.94,36.95,36.91,36.92,9036.696837635487,29.4542,29.4621,29.4302,29.4382,9036.6968
2016-04-26 13:00:00,36.92,36.94,36.88,36.89,20554.5368197564,29.4382,29.4542,29.4063,29.4143,20554.5368
2016-04-26 13:05:00,36.88,36.91,36.87,36.9,24887.19968711588,29.4063,29.4302,29.3983,29.4223,24887.1997
2016-04-26 13:10:00,36.9,36.91,36.88,36.89,11307.609788803218,29.4223,29.4302,29.4063,29.4143,11307.6098
2016-04-26 13:15:00,36.9,36.91,36.89,36.89,5968.616605207286,29.4223,29.4302,29.4143,29.4143,5968.6166
2016-04-26 13:20:00,36.9,36.9,36.88,36.89,29011.7666778411,29.4223,29.4223,29.4063,29.4143,29011.7667
2016-04-26 13:25:00,36.89,36.89,36.86,36.88,11355.631914180354,29.4143,29.4143,29.3904,29.4063,11355.6319
2016-04-26 13:30:00,36.88,36.94,36.87,36.92,28835.685551458264,29.4063,29.4542,29.3983,29.4382,28835.6856
2016-04-26 13:35:00,36.92,36.92,36.89,36.91,7081.6627556151525,29.4382,29.4382,29.4143,29.4302,7081.6628
2016-04-26 13:40:00,36.91,36.91,36.85,36.89,11703.52553357917,29.4302,29.4302,29.3824,29.4143,11703.5255
2016-04-26 13:45:00,36.89,36.9,36.86,36.88,11823.047267851156,29.4143,29.4223,29.3904,29.4063,11823.0473
2016-04-26 13:50:00,36.88,36.91,36.87,36.91,10585.143591462733,29.4063,29.4302,29.3983,29.4302,10585.1436
2016-04-26 13:55:00,36.91,36.93,36.9,36.91,17030.779975416248,29.4302,29.4462,29.4223,29.4302,17030.78
2016-04-26 14:00:00,36.91,36.94,36.91,36.93,12215.761537601966,29.4302,29.4542,29.4302,29.4462,12215.7615
2016-04-26 14:05:00,36.93,36.94,36.92,36.93,9515.850933065149,29.4462,29.4542,29.4382,29.4462,9515.8509
2016-04-26 14:10:00,36.93,36.94,36.89,36.9,28226.33813833948,29.4462,29.4542,29.4143,29.4223,28226.3381
2016-04-26 14:15:00,36.91,36.95,36.89,36.94,24865.856520281595,29.4302,29.4621,29.4143,29.4542,24865.8565
2016-04-26 14:20:00,36.95,37.0,36.95,37.0,10885.01508548441,29.4621,29.502,29.4621,29.502,10885.0151
2016-04-26 14:25:00,37.0,37.02,36.96,36.96,20839.46809699408,29.502,29.5179,29.4701,29.4701,20839.4681
2016-04-26 14:30:00,36.96,37.0,36.95,36.97,16586.842105263157,29.4701,29.502,29.4621,29.4781,16586.8421
2016-04-26 14:35:00,36.97,37.01,36.95,37.01,30498.31824784892,29.4781,29.51,29.4621,29.51,30498.3182
2016-04-26 14:40:00,37.01,37.03,37.0,37.02,19463.900994524527,29.51,29.5259,29.502,29.5179,19463.901
2016-04-26 14:45:00,37.01,37.07,37.01,37.06,27689.557492457257,29.51,29.5578,29.51,29.5498,27689.5575
2016-04-26 14:50:00,37.06,37.06,37.01,37.03,26095.222929936303,29.5498,29.5498,29.51,29.5259,26095.2229
2016-04-26 14:55:00,37.03,37.03,37.01,37.02,17546.217454464186,29.5259,29.5259,29.51,29.5179,17546.2175
2016-04-26 15:00:00,37.01,37.02,36.99,37.0,32569.6725891161,29.51,29.5179,29.494,29.502,32569.6726
2016-04-26 15:05:00,37.0,37.02,36.99,36.99,29881.500726338138,29.502,29.5179,29.494,29.494,29881.5007
2016-04-26 15:10:00,36.99,37.0,36.96,37.0,23166.94044027265,29.494,29.502,29.4701,29.502,23166.9404
2016-04-26 15:15:00,36.99,37.0,36.97,36.99,26590.384400491675,29.494,29.502,29.4781,29.494,26590.3844
2016-04-26 15:20:00,36.98,37.0,36.96,36.98,28445.10559839088,29.4861,29.502,29.4701,29.4861,28445.1056
2016-04-26 15:25:00,36.99,37.0,36.98,37.0,29706.48675829701,29.494,29.502,29.4861,29.502,29706.4868
2016-04-26 15:30:00,37.0,37.02,37.0,37.0,77706.20181025812,29.502,29.5179,29.502,29.502,77706.2018
2016-04-26 15:35:00,37.0,37.04,37.0,37.01,39041.98793161247,29.502,29.5339,29.502,29.51,39041.9879
2016-04-26 15:40:00,37.02,37.04,37.0,37.04,48136.31131970052,29.5179,29.5339,29.502,29.5339,48136.3113
2016-04-26 15:45:00,37.04,37.05,36.98,36.99,37157.38630014527,29.5339,29.5419,29.4861,29.494,37157.3863
2016-04-26 15:50:00,36.99,37.01,36.99,37.0,121576.01407978544,29.494,29.51,29.494,29.502,121576.0141
2016-04-26 15:55:00,37.0,37.0,36.92,36.94,244179.7016426416,29.502,29.502,29.4382,29.4542,244179.7016
2016-04-27 09:30:00,36.96,37.16,36.91,37.03,56269.125041904124,29.4701,29.6296,29.4302,29.5259,56269.125
2016-04-27 09:35:00,37.05,37.11,36.99,37.11,14366.085596155996,29.5419,29.5897,29.494,29.5897,14366.0856
2016-04-27 09:40:00,37.11,37.17,37.08,37.14,25224.421723097552,29.5897,29.6375,29.5658,29.6136,25224.4217
2016-04-27 09:45:00,37.15,37.15,37.05,37.1,34853.3914403844,29.6216,29.6216,29.5419,29.5817,34853.3914
2016-04-27 09:50:00,37.1,37.15,37.06,37.11,79518.23667448877,29.5817,29.6216,29.5498,29.5897,79518.2367
2016-04-27 09:55:00,37.12,37.26,37.12,37.24,55792.10526315789,29.5977,29.7093,29.5977,29.6934,55792.1053
2016-04-27 10:00:00,37.24,37.27,37.21,37.22,26931.875069840204,29.6934,29.7173,29.6694,29.6774,26931.8751
2016-04-27 10:05:00,37.21,37.22,37.15,37.19,24098.56967258912,29.6694,29.6774,29.6216,29.6535,24098.5697
2016-04-27 10:10:00,37.19,37.24,37.15,37.24,27816.549335121243,29.6535,29.6934,29.6216,29.6934,27816.5493
2016-04-27 10:15:00,37.24,37.27,37.18,37.18,31844.00491675048,29.6934,29.7173,29.6455,29.6455,31844.0049
2016-04-27 10:20:00,37.19,37.25,37.18,37.21,14311.660520728572,29.6535,29.7013,29.6455,29.6694,14311.6605
2016-04-27 10:25:00,37.2,37.2,37.15,37.15,5549.223376913622,29.6615,29.6615,29.6216,29.6216,5549.2234
2016-04-27 10:30:00,37.15,37.19,37.1,37.17,16636.99854732372,29.6216,29.6535,29.5817,29.6375,16636.9985
2016-04-27 10:35:00,37.16,37.16,37.04,37.06,21339.96535925801,29.6296,29.6296,29.5339,29.5498,21339.9654
2016-04-27 10:40:00,37.06,37.08,37.03,37.06,16047.927142697508,29.5498,29.5658,29.5259,29.5498,16047.9271
2016-04-27 10:45:00,37.07,37.09,37.03,37.05,39739.90948709353,29.5578,29.5738,29.5259,29.5419,39739.9095
2016-04-27 10:50:00,37.05,37.1,37.05,37.1,12960.638060118448,29.5419,29.5817,29.5419,29.5817,12960.6381
2016-04-27 10:55:00,37.09,37.15,37.08,37.14,23848.854620628,29.5738,29.6216,29.5658,29.6136,23848.8546
2016-04-27 11:00:00,37.14,37.19,37.13,37.19,17646.530338585315,29.6136,29.6535,29.6057,29.6535,17646.5303
2016-04-27 11:05:00,37.19,37.22,37.17,37.21,23674.907810928595,29.6535,29.6774,29.6375,29.6694,23674.9078
2016-04-27 11:10:00,37.21,37.25,37.2,37.23,17008.36965024025,29.6694,29.7013,29.6615,29.6854,17008.3697
2016-04-27 11:15:00,37.23,37.23,37.19,37.2,19336.909151860546,29.6854,29.6854,29.6535,29.6615,19336.9092
2016-04-27 11:20:00,37.19,37.21,37.17,37.18,7067.789697172868,29.6535,29.6694,29.6375,29.6455,7067.7897
2016-04-27 11:25:00,37.19,37.25,37.19,37.25,13217.82322047156,29.6535,29.7013,29.6535,29.7013,13217.8232
2016-04-27 11:30:00,37.25,37.26,37.21,37.21,30553.810481618057,29.7013,29.7093,29.6694,29.6694,30553.8105
2016-04-27 11:35:00,37.22,37.26,37.19,37.26,52236.33366856632,29.6774,29.7093,29.6535,29.7093,52236.3337
2016-04-27 11:40:00,37.26,37.27,37.21,37.25,23090.10503966924,29.7093,29.7173,29.6694,29.7013,23090.105
2016-04-27 11:45:00,37.25,37.27,37.22,37.27,27630.86378366298,29.7013,29.7173,29.6774,29.7173,27630.8638
2016-04-27 11:50:00,37.26,37.28,37.24,37.28,13137.786344842998,29.7093,29.7253,29.6934,29.7253,13137.7863
2016-04-27 11:55:00,37.29,37.3,37.26,37.26,20881.08727232093,29.7332,29.7412,29.7093,29.7093,20881.0873
2016-04-27 12:00:00,37.26,37.27,37.24,37.26,10558.46463291988,29.7093,29.7173,29.6934,29.7093,10558.4646
2016-04-27 12:05:00,37.25,37.28,37.24,37.25,12439.86478936194,29.7013,29.7253,29.6934,29.7013,12439.8648
2016-04-27 12:10:00,37.25,37.26,37.24,37.26,20105.263157894737,29.7013,29.7093,29.6934,29.7093,20105.2632
2016-04-27 12:15:00,37.27,37.28,37.25,37.27,9663.1187842217,29.7173,29.7253,29.7013,29.7173,9663.1188
2016-04-27 12:20:00,37.27,37.28,37.25,37.27,7100.871605766007,29.7173,29.7253,29.7013,29.7173,7100.8716
2016-04-27 12:25:00,37.27,37.29,37.25,37.27,18912.18013185831,29.7173,29.7332,29.7013,29.7173,18912.1801
2016-04-27 12:30:00,37.28,37.3,37.26,37.29,7103.005922449435,29.7253,29.7412,29.7093,29.7332,7103.0059
2016-04-27 12:35:00,37.3,37.3,37.26,37.27,21714.53793719969,29.7412,29.7412,29.7093,29.7173,21714.5379
2016-04-27 12:40:00,37.26,37.26,37.23,37.23,37054.93909934071,29.7093,29.7093,29.6854,29.6854,37054.9391
2016-04-27 12:45:00,37.22,37.23,37.22,37.23,6316.5102246061015,29.6774,29.6854,29.6774,29.6854,6316.5102
2016-04-27 12:50:00,37.23,37.29,37.22,37.28,20424.34350206727,29.6854,29.7332,29.6774,29.7253,20424.3435
2016-04-27 12:55:00,37.27,37.29,37.26,37.29,9331.232539948598,29.7173,29.7332,29.7093,29.7332,9331.2325
2016-04-27 13:00:00,37.29,37.3,37.28,37.3,10992.79807799754,29.7332,29.7412,29.7253,29.7412,10992.7981
2016-04-27 13:05:00,37.3,37.3,37.28,37.29,11545.586099005475,29.7412,29.7412,29.7253,29.7332,11545.5861
2016-04-27 13:10:00,37.28,37.28,37.26,37.27,11454.877639959772,29.7253,29.7253,29.7093,29.7173,11454.8776
2016-04-27 13:15:00,37.26,37.27,37.25,37.26,6755.11230305062,29.7093,29.7173,29.7013,29.7093,6755.1123
2016-04-27 13:20:00,37.26,37.26,37.23,37.25,31517.454464185943,29.7093,29.7093,29.6854,29.7013,31517.4545
2016-04-27 13:25:00,37.25,37.26,37.24,37.26,14824.963683093083,29.7013,29.7093,29.6934,29.7093,14824.9637
2016-04-27 13:30:00,37.26,37.26,37.24,37.26,7151.028047826572,29.7093,29.7093,29.6934,29.7093,7151.028
2016-04-27 13:35:00,37.26,37.27,37.25,37.25,21264.19711699631,29.7093,29.7173,29.7013,29.7013,21264.1971
2016-04-27 13:40:00,37.25,37.26,37.24,37.25,21770.03017096882,29.7013,29.7093,29.6934,29.7013,21770.0302
2016-04-27 13:45:00,37.25,37.27,37.23,37.27,18466.10794502179,29.7013,29.7173,29.6854,29.7173,18466.1079
2016-04-27 13:50:00,37.26,37.26,37.24,37.25,24549.9776511342,29.7093,29.7093,29.6934,29.7013,24549.9777
2016-04-27 13:55:00,37.25,37.27,37.23,37.26,45142.93217119231,29.7013,29.7173,29.6854,29.7093,45142.9322
2016-04-27 14:00:00,37.25,37.28,37.2,37.25,47745.73136663314,29.7013,29.7253,29.6615,29.7013,47745.7314
2016-04-27 14:05:00,37.26,37.35,37.24,37.33,22757.15163705442,29.7093,29.7811,29.6934,29.7651,22757.1516
2016-04-27 14:10:00,37.34,37.35,37.29,37.32,14496.278913845124,29.7731,29.7811,29.7332,29.7571,14496.2789
2016-04-27 14:15:00,37.33,37.37,37.33,37.33,51076.33255112303,29.7651,29.797,29.7651,29.7651,51076.3326
2016-04-27 14:20:00,37.33,37.4,37.33,37.36,15310.520728573025,29.7651,29.8209,29.7651,29.789,15310.5207
2016-04-27 14:25:00,37.35,37.38,37.33,37.33,21576.87451111856,29.7811,29.805,29.7651,29.7651,21576.8745
2016-04-27 14:30:00,37.34,37.36,37.25,37.25,29676.60632472902,29.7731,29.789,29.7013,29.7013,29676.6063
2016-04-27 14:35:00,37.26,37.27,37.24,37.24,25858.31377807576,29.7093,29.7173,29.6934,29.6934,25858.3138
2016-04-27 14:40:00,37.25,37.26,37.23,37.24,31835.46765001676,29.7013,29.7093,29.6854,29.6934,31835.4677
2016-04-27 14:45:00,37.23,37.25,37.19,37.21,45737.3393675271,29.6854,29.7013,29.6535,29.6694,45737.3394
2016-04-27 14:50:00,37.21,37.25,37.19,37.23,41587.160576600734,29.6694,29.7013,29.6535,29.6854,41587.1606
2016-04-27 14:55:00,37.24,37.25,37.2,37.25,29384.20493909934,29.6934,29.7013,29.6615,29.7013,29384.2049
2016-04-27 15:00:00,37.24,37.31,37.23,37.3,35097.77070063694,29.6934,29.7492,29.6854,29.7412,35097.7707
2016-04-27 15:05:00,37.3,37.3,37.29,37.3,22877.74052966812,29.7412,29.7412,29.7332,29.7412,22877.7405
2016-04-27 15:10:00,37.3,37.33,37.29,37.3,29823.87417588557,29.7412,29.7651,29.7332,29.7412,29823.8742
2016-04-27 15:15:00,37.3,37.32,37.29,37.32,22771.024695496704,29.7412,29.7571,29.7332,29.7571,22771.0247
2016-04-27 15:20:00,37.32,37.35,37.28,37.29,39402.68745111186,29.7571,29.7811,29.7253,29.7332,39402.6875
2016-04-27 15:25:00,37.28,37.28,37.26,37.26,39437.90367638842,29.7253,29.7253,29.7093,29.7093,39437.9037
2016-04-27 15:30:00,37.26,37.3,37.26,37.27,74156.83316571683,29.7093,29.7412,29.7093,29.7173,74156.8332
2016-04-27 15:35:00,37.28,37.3,37.26,37.27,61711.63258464633,29.7253,29.7412,29.7093,29.7173,61711.6326
2016-04-27 15:40:00,37.27,37.36,37.25,37.35,98629.97541624762,29.7173,29.789,29.7013,29.7811,98629.9754
2016-04-27 15:45:00,37.35,37.39,37.29,37.29,83751.65381606884,29.7811,29.813,29.7332,29.7332,83751.6538
2016-04-27 15:50:00,37.29,37.3,37.25,37.26,77078.7127053302,29.7332,29.7412,29.7013,29.7093,77078.7127
2016-04-27 15:55:00,37.26,37.26,37.21,37.23,296024.3881997989,29.7093,29.7093,29.6694,29.6854,296024.3882
2016-04-28 09:30:00,36.87,37.01,36.74,36.8,36787.082355570456,29.3983,29.51,29.2947,29.3425,36787.0824
2016-04-28 09:35:00,36.84,36.97,36.83,36.97,10138.0042462845,29.3744,29.4781,29.3664,29.4781,10138.0042
2016-04-28 09:40:00,36.97,37.04,36.96,37.03,12420.655939211085,29.4781,29.5339,29.4701,29.5259,12420.6559
2016-04-28 09:45:00,37.02,37.03,36.98,36.98,5762.655045256453,29.5179,29.5259,29.4861,29.4861,5762.655
2016-04-28 09:50:00,37.0,37.02,36.98,37.0,12199.754162476254,29.502,29.5179,29.4861,29.502,12199.7542
2016-04-28 09:55:00,36.99,36.99,36.89,36.92,21349.56978433345,29.494,29.494,29.4143,29.4382,21349.5698
2016-04-28 10:00:00,36.9,37.08,36.9,37.06,11540.250307296905,29.4223,29.5658,29.4223,29.5498,11540.2503
2016-04-28 10:05:00,37.08,37.18,37.08,37.15,16466.25321264946,29.5658,29.6455,29.5658,29.6216,16466.2532
2016-04-28 10:10:00,37.15,37.18,37.1,37.16,17287.96513576936,29.6216,29.6455,29.5817,29.6296,17287.9651
2016-04-28 10:15:00,37.16,37.23,37.15,37.23,21463.75572689686,29.6296,29.6854,29.6216,29.6854,21463.7557
2016-04-28 10:20:00,37.23,37.26,37.22,37.23,20202.37456699073,29.6854,29.7093,29.6774,29.6854,20202.3746
2016-04-28 10:25:00,37.23,37.28,37.23,37.25,30310.498379707227,29.6854,29.7253,29.6854,29.7013,30310.4984
2016-04-28 10:30:00,37.25,37.3,37.2,37.3,22196.893507654488,29.7013,29.7412,29.6615,29.7412,22196.8935
2016-04-28 10:35:00,37.3,37.39,37.28,37.39,21590.747569560845,29.7412,29.813,29.7253,29.813,21590.7476
2016-04-28 10:40:00,37.39,37.39,37.3,37.3,17194.055201698513,29.813,29.813,29.7412,29.7412,17194.0552
2016-04-28 10:45:00,37.3,37.4,37.3,37.36,11013.07408649011,29.7412,29.8209,29.7412,29.789,11013.0741
2016-04-28 10:50:00,37.36,37.4,37.35,37.39,22486.093418259024,29.789,29.8209,29.7811,29.813,22486.0934
2016-04-28 10:55:00,37.39,37.42,37.35,37.36,33028.550676053186,29.813,29.8369,29.7811,29.789,33028.5507
2016-04-28 11:00:00,37.36,37.45,37.35,37.45,43273.270756509104,29.789,29.8608,29.7811,29.8608,43273.2708
2016-04-28 11:05:00,37.45,37.46,37.4,37.46,26830.49502737736,29.8608,29.8688,29.8209,29.8688,26830.495
2016-04-28 11:10:00,37.46,37.54,37.46,37.53,70928.67918203151,29.8688,29.9326,29.8688,29.9246,70928.6792
2016-04-28 11:15:00,37.53,37.55,37.46,37.47,17766.052072857303,29.9246,29.9405,29.8688,29.8768,17766.0521
2016-04-28 11:20:00,37.47,37.55,37.47,37.55,20729.55078779752,29.8768,29.9405,29.8768,29.9405,20729.5508
2016-04-28 11:25:00,37.55,37.55,37.47,37.48,19463.900994524527,29.9405,29.9405,29.8768,29.8847,19463.901
2016-04-28 11:30:00,37.49,37.54,37.48,37.54,24671.633702089617,29.8927,29.9326,29.8847,29.9326,24671.6337
2016-04-28 11:35:00,37.55,37.59,37.54,37.58,22585.33914403844,29.9405,29.9724,29.9326,29.9645,22585.3391
2016-04-28 11:40:00,37.58,37.59,37.56,37.56,10333.294222818193,29.9645,29.9724,29.9485,29.9485,10333.2942
2016-04-28 11:45:00,37.56,37.57,37.55,37.56,11845.457593027151,29.9485,29.9565,29.9405,29.9485,11845.4576
2016-04-28 11:50:00,37.56,37.59,37.52,37.52,13023.600402279584,29.9485,29.9724,29.9166,29.9166,13023.6004
2016-04-28 11:55:00,37.52,37.54,37.5,37.53,31763.968041121912,29.9166,29.9326,29.9007,29.9246,31763.968
2016-04-28 12:00:00,37.52,37.57,37.52,37.55,14168.661302938875,29.9166,29.9565,29.9166,29.9405,14168.6613
2016-04-28 12:05:00,37.55,37.58,37.54,37.55,25672.628226617497,29.9405,29.9645,29.9326,29.9405,25672.6282
2016-04-28 12:10:00,37.55,37.55,37.48,37.48,4350.804559168622,29.9405,29.9405,29.8847,29.8847,4350.8046
2016-04-28 12:15:00,37.48,37.48,37.42,37.42,5222.672924349089,29.8847,29.8847,29.8369,29.8369,5222.6729
2016-04-28 12:20:00,37.42,37.42,37.38,37.4,5922.7287965135765,29.8369,29.8369,29.805,29.8209,5922.7288
2016-04-28 12:25:00,37.4,37.44,37.4,37.43,7151.028047826572,29.8209,29.8528,29.8209,29.8449,7151.028
2016-04-28 12:30:00,37.43,37.47,37.41,37.45,8952.391328640071,29.8449,29.8768,29.8289,29.8608,8952.3913
2016-04-28 12:35:00,37.45,37.5,37.45,37.49,18566.42082914292,29.8608,29.9007,29.8608,29.8927,18566.4208
2016-04-28 12:40:00,37.48,37.52,37.48,37.5,23486.020784445187,29.8847,29.9166,29.8847,29.9007,23486.0208
2016-04-28 12:45:00,37.5,37.51,37.49,37.5,8404.939099340709,29.9007,29.9086,29.8927,29.9007,8404.9391
2016-04-28 12:50:00,37.5,37.52,37.5,37.51,5870.438037769583,29.9007,29.9166,29.9007,29.9086,5870.438
2016-04-28 12:55:00,37.52,37.52,37.48,37.49,9620.432450553137,29.9166,29.9166,29.8847,29.8927,9620.4325
2016-04-28 13:00:00,37.49,37.5,37.44,37.44,14069.41557715946,29.8927,29.9007,29.8528,29.8528,14069.4156
2016-04-28 13:05:00,37.43,37.45,37.43,37.44,10458.151748798748,29.8449,29.8608,29.8449,29.8528,10458.1517
2016-04-28 13:10:00,37.44,37.44,37.39,37.4,11115.521287294669,29.8528,29.8528,29.813,29.8209,11115.5213
2016-04-28 13:15:00,37.39,37.39,37.33,37.34,15165.3871940999,29.813,29.813,29.7651,29.7731,15165.3872
2016-04-28 13:20:00,37.34,37.35,37.33,37.35,11762.219242373449,29.7731,29.7811,29.7651,29.7811,11762.2192
2016-04-28 13:25:00,37.34,37.36,37.33,37.35,11745.144708906022,29.7731,29.789,29.7651,29.7811,11745.1447
2016-04-28 13:30:00,37.35,37.36,37.35,37.36,5754.11777852274,29.7811,29.789,29.7811,29.789,5754.1178
2016-04-28 13:35:00,37.36,37.36,37.34,37.34,11342.826014079785,29.789,29.789,29.7731,29.7731,11342.826
2016-04-28 13:40:00,37.35,37.35,37.32,37.34,21973.857414236227,29.7811,29.7811,29.7571,29.7731,21973.8574
2016-04-28 13:45:00,37.35,37.35,37.32,37.33,10231.914180355348,29.7811,29.7811,29.7571,29.7651,10231.9142
2016-04-28 13:50:00,37.33,37.34,37.29,37.32,20979.26583975863,29.7651,29.7731,29.7332,29.7571,20979.2658
2016-04-28 13:55:00,37.32,37.36,37.31,37.36,31996.6085596156,29.7571,29.789,29.7492,29.789,31996.6086
2016-04-28 14:00:00,37.36,37.36,37.33,37.35,41974.53905464298,29.789,29.789,29.7651,29.7811,41974.5391
2016-04-28 14:05:00,37.36,37.37,37.35,37.35,9395.262040451447,29.789,29.797,29.7811,29.7811,9395.262
2016-04-28 14:10:00,37.36,37.36,37.31,37.35,33091.513018214326,29.789,29.789,29.7492,29.7811,33091.513
2016-04-28 14:15:00,37.35,37.35,37.32,37.32,12857.123700972175,29.7811,29.7811,29.7571,29.7571,12857.1237
2016-04-28 14:20:00,37.33,37.36,37.32,37.36,16180.254777070064,29.7651,29.789,29.7571,29.789,16180.2548
2016-04-28 14:25:00,37.36,37.36,37.33,37.36,13666.029723991507,29.789,29.789,29.7651,29.789,13666.0297
2016-04-28 14:30:00,37.36,37.36,37.33,37.36,18180.109509442394,29.789,29.789,29.7651,29.789,18180.1095
2016-04-28 14:35:00,37.36,37.38,37.33,37.34,20407.26896859984,29.789,29.805,29.7651,29.7731,20407.269
2016-04-28 14:40:00,37.33,37.34,37.32,37.32,18584.562520952062,29.7651,29.7731,29.7571,29.7571,18584.5625
2016-04-28 14:45:00,37.32,37.32,37.25,37.25,6895.977204156889,29.7571,29.7571,29.7013,29.7013,6895.9772
2016-04-28 14:50:00,37.25,37.25,37.19,37.2,17867.432115320145,29.7013,29.7013,29.6535,29.6615,17867.4321
2016-04-28 14:55:00,37.2,37.2,37.16,37.19,10898.888143926695,29.6615,29.6615,29.6296,29.6535,10898.8881
2016-04-28 15:00:00,37.19,37.19,37.15,37.16,14753.464074198237,29.6535,29.6535,29.6216,29.6296,14753.4641
2016-04-28 15:05:00,37.16,37.18,37.14,37.14,11422.862889708347,29.6296,29.6455,29.6136,29.6136,11422.8629
2016-04-28 15:10:00,37.14,37.14,37.04,37.05,18863.09084813945,29.6136,29.6136,29.5339,29.5419,18863.0908
2016-04-28 15:15:00,37.04,37.06,37.0,37.0,20087.121466085595,29.5339,29.5498,29.502,29.502,20087.1215
2016-04-28 15:20:00,37.0,37.01,36.98,36.99,22364.43736730361,29.502,29.51,29.4861,29.494,22364.4374
2016-04-28 15:25:00,36.99,36.99,36.86,36.87,25072.88523857414,29.494,29.494,29.3904,29.3983,25072.8852
2016-04-28 15:30:00,36.87,36.92,36.86,36.88,97631.11520840316,29.3983,29.4382,29.3904,29.4063,97631.1152
2016-04-28 15:35:00,36.88,36.95,36.87,36.93,56151.73762431557,29.4063,29.4621,29.3983,29.4462,56151.7376
2016-04-28 15:40:00,36.94,36.96,36.88,36.9,101068.43222706448,29.4542,29.4701,29.4063,29.4223,101068.4322
2016-04-28 15:45:00,36.89,36.92,36.84,36.84,52476.444295452005,29.4143,29.4382,29.3744,29.3744,52476.4443
2016-04-28 15:50:00,36.84,36.86,36.82,36.83,53151.95552575707,29.3744,29.3904,29.3585,29.3664,53151.9555
2016-04-28 15:55:00,36.84,36.95,36.81,36.94,156885.0821320818,29.3744,29.4621,29.3505,29.4542,156885.0821
2016-04-29 09:30:00,36.44,36.44,36.14,36.4,45309.40887249972,29.0555,29.0555,28.8163,29.0236,45309.4089
2016-04-29 09:35:00,36.35,36.41,36.21,36.29,27824.01944351324,28.9837,29.0316,28.8721,28.9359,27824.0194
2016-04-29 09:40:00,36.3,36.47,36.26,36.45,63089.3340037993,28.9439,29.0794,28.912,29.0635,63089.334
2016-04-29 09:45:00,36.44,36.45,36.32,36.33,130270.1530897307,29.0555,29.0635,28.9598,28.9678,130270.1531
2016-04-29 09:50:00,36.33,36.41,36.31,36.31,51389.00994524528,28.9678,29.0316,28.9518,28.9518,51389.0099
2016-04-29 09:55:00,36.28,36.33,36.15,36.18,27786.668901553247,28.9279,28.9678,28.8242,28.8482,27786.6689
2016-04-29 10:00:00,36.17,36.18,36.03,36.03,31316.82869594368,28.8402,28.8482,28.7286,28.7286,31316.8287
2016-04-29 10:05:00,36.04,36.04,36.0,36.03,43185.76377248854,28.7365,28.7365,28.7046,28.7286,43185.7638
2016-04-29 10:10:00,36.03,36.22,36.02,36.2,37039.99888255671,28.7286,28.8801,28.7206,28.8641,37039.9989
2016-04-29 10:15:00,36.2,36.2,36.13,36.17,101062.02927701418,28.8641,28.8641,28.8083,28.8402,101062.0293
2016-04-29 10:20:00,36.17,36.18,36.03,36.05,105267.70030170969,28.8402,28.8482,28.7286,28.7445,105267.7003
2016-04-29 10:25:00,36.04,36.05,35.83,35.85,92891.8650128506,28.7365,28.7445,28.5691,28.585,92891.865
2016-04-29 10:30:00,35.85,35.89,35.84,35.89,117874.04179237904,28.585,28.6169,28.5771,28.6169,117874.0418
2016-04-29 10:35:00,35.89,36.01,35.88,36.01,59711.777852274,28.6169,28.7126,28.609,28.7126,59711.7779
2016-04-29 10:40:00,36.01,36.03,35.91,35.92,111107.19074756956,28.7126,28.7286,28.6329,28.6409,111107.1907
2016-04-29 10:45:00,35.92,35.95,35.89,35.91,127611.86166052072,28.6409,28.6648,28.6169,28.6329,127611.8617
2016-04-29 10:50:00,35.92,35.99,35.88,35.96,66935.37266733713,28.6409,28.6967,28.609,28.6728,66935.3727
2016-04-29 10:55:00,35.97,36.01,35.94,35.99,50711.36439825679,28.6807,28.7126,28.6568,28.6967,50711.3644
2016-04-29 11:00:00,35.99,36.02,35.97,35.98,52235.2665102246,28.6967,28.7206,28.6807,28.6887,52235.2665
2016-04-29 11:05:00,35.98,36.01,35.96,35.97,34224.83517711476,28.6887,28.7126,28.6728,28.6807,34224.8352
2016-04-29 11:10:00,35.97,35.98,35.96,35.96,39093.21153201475,28.6807,28.6887,28.6728,28.6728,39093.2115
2016-04-29 11:15:00,35.97,35.98,35.96,35.96,35282.38909375349,28.6807,28.6887,28.6728,28.6728,35282.3891
2016-04-29 11:20:00,35.96,36.11,35.96,36.07,20241.85942563415,28.6728,28.7924,28.6728,28.7605,20241.8594
2016-04-29 11:25:00,36.06,36.08,36.03,36.08,61929.33288635602,28.7525,28.7684,28.7286,28.7684,61929.3329
2016-04-29 11:30:00,36.08,36.12,36.06,36.07,41569.01888479159,28.7684,28.8003,28.7525,28.7605,41569.0189
2016-04-29 11:35:00,36.06,36.08,36.03,36.06,52799.7932729914,28.7525,28.7684,28.7286,28.7525,52799.7933
2016-04-29 11:40:00,36.06,36.1,36.04,36.09,15746.988490334115,28.7525,28.7844,28.7365,28.7764,15746.9885
2016-04-29 11:45:00,36.09,36.12,36.09,36.12,14631.80802324282,28.7764,28.8003,28.7764,28.8003,14631.808
2016-04-29 11:50:00,36.12,36.14,36.11,36.14,34768.01877304727,28.8003,28.8163,28.7924,28.8163,34768.0188
2016-04-29 11:55:00,36.13,36.13,36.02,36.03,64751.966700189965,28.8083,28.8083,28.7206,28.7286,64751.9667
2016-04-29 12:00:00,36.02,36.05,35.98,35.99,34438.26684545759,28.7206,28.7445,28.6887,28.6967,34438.2668
2016-04-29 12:05:00,35.99,36.01,35.99,36.01,15041.596826461056,28.6967,28.7126,28.6967,28.7126,15041.5968
2016-04-29 12:10:00,36.0,36.0,35.95,35.95,22115.78947368421,28.7046,28.7046,28.6648,28.6648,22115.7895
2016-04-29 12:15:00,35.95,35.97,35.93,35.96,57773.81830372109,28.6648,28.6807,28.6488,28.6728,57773.8183
2016-04-29 12:20:00,35.96,35.99,35.96,35.98,10755.888926137,28.6728,28.6967,28.6728,28.6887,10755.8889
2016-04-29 12:25:00,35.97,35.99,35.95,35.95,8343.043915521286,28.6807,28.6967,28.6648,28.6648,8343.0439
2016-04-29 12:30:00,35.96,35.97,35.93,35.96,12139.99329534026,28.6728,28.6807,28.6488,28.6728,12139.9933
2016-04-29 12:35:00,35.97,35.99,35.96,35.97,15177.125935858754,28.6807,28.6967,28.6728,28.6807,15177.1259
2016-04-29 12:40:00,35.97,35.99,35.96,35.96,17538.747346072185,28.6807,28.6967,28.6728,28.6728,17538.7473
2016-04-29 12:45:00,35.96,35.99,35.96,35.98,21954.64856408537,28.6728,28.6967,28.6728,28.6887,21954.6486
2016-04-29 12:50:00,35.98,36.0,35.97,35.98,28641.46273326629,28.6887,28.7046,28.6807,28.6887,28641.4627
2016-04-29 12:55:00,35.98,35.99,35.87,35.9,22744.34573695385,28.6887,28.6967,28.601,28.6249,22744.3457
2016-04-29 13:00:00,35.91,35.94,35.91,35.93,7283.355682199128,28.6329,28.6568,28.6329,28.6488,7283.3557
2016-04-29 13:05:00,35.92,36.01,35.91,36.01,10124.131187842217,28.6409,28.7126,28.6329,28.7126,10124.1312
2016-04-29 13:10:00,36.0,36.05,35.97,36.05,10625.695608447872,28.7046,28.7445,28.6807,28.7445,10625.6956
2016-04-29 13:15:00,36.05,36.07,36.05,36.05,8464.6999664767,28.7445,28.7605,28.7445,28.7445,8464.7
2016-04-29 13:20:00,36.05,36.09,36.01,36.09,19313.43166834283,28.7445,28.7764,28.7126,28.7764,19313.4317
2016-04-29 13:25:00,36.09,36.1,36.07,36.09,11064.29768689239,28.7764,28.7844,28.7605,28.7764,11064.2977
2016-04-29 13:30:00,36.08,36.09,36.06,36.06,11791.032517599731,28.7684,28.7764,28.7525,28.7525,11791.0325
2016-04-29 13:35:00,36.05,36.05,35.98,36.01,10879.67929377584,28.7445,28.7445,28.6887,28.7126,10879.6793
2016-04-29 13:40:00,36.0,36.0,35.96,35.98,13507.023131076096,28.7046,28.7046,28.6728,28.6887,13507.0231
2016-04-29 13:45:00,35.98,35.98,35.95,35.96,21309.017767348305,28.6887,28.6887,28.6648,28.6728,21309.0178
2016-04-29 13:50:00,35.95,35.96,35.93,35.96,12084.501061571124,28.6648,28.6728,28.6488,28.6728,12084.5011
2016-04-29 13:55:00,35.96,35.96,35.89,35.91,7015.498938428875,28.6728,28.6728,28.6169,28.6329,7015.4989
2016-04-29 14:00:00,35.92,35.95,35.9,35.94,11912.688568555146,28.6409,28.6648,28.6249,28.6568,11912.6886
2016-04-29 14:05:00,35.95,35.96,35.9,35.9,11454.877639959772,28.6648,28.6728,28.6249,28.6249,11454.8776
2016-04-29 14:10:00,35.9,35.9,35.82,35.82,38012.18013185831,28.6249,28.6249,28.5611,28.5611,38012.1801
2016-04-29 14:15:00,35.83,35.84,35.77,35.84,16562.29746340373,28.5691,28.5771,28.5213,28.5771,16562.2975
2016-04-29 14:20:00,35.84,35.96,35.84,35.96,45903.81606883451,28.5771,28.6728,28.5771,28.6728,45903.8161
2016-04-29 14:25:00,35.96,36.03,35.96,36.01,37550.10056989608,28.6728,28.7286,28.6728,28.7126,37550.1006
2016-04-29 14:30:00,36.0,36.01,35.95,36.01,36093.42943345625,28.7046,28.7126,28.6648,28.7126,36093.4294
2016-04-29 14:35:00,36.0,36.02,35.98,35.98,29595.502290758744,28.7046,28.7206,28.6887,28.6887,29595.5023
2016-04-29 14:40:00,35.99,36.01,35.96,36.0,36246.03307632138,28.6967,28.7126,28.6728,28.7046,36246.0331
2016-04-29 14:45:00,36.0,36.05,36.0,36.03,11749.41334227288,28.7046,28.7445,28.7046,28.7286,11749.4133
2016-04-29 14:50:00,36.03,36.03,35.98,36.01,19822.466197340484,28.7286,28.7286,28.6887,28.7126,19822.4662
2016-04-29 14:55:00,36.02,36.03,35.97,35.99,14594.457481282823,28.7206,28.7286,28.6807,28.6967,14594.4575
2016-04-29 15:00:00,35.99,36.04,35.99,36.02,18324.175885573808,28.6967,28.7365,28.6967,28.7206,18324.1759
2016-04-29 15:05:00,36.01,36.08,36.01,36.06,23547.91596826461,28.7126,28.7684,28.7126,28.7525,23547.916
2016-04-29 15:10:00,36.06,36.09,36.05,36.06,16671.147614258574,28.7525,28.7764,28.7445,28.7525,16671.1476
2016-04-29 15:15:00,36.07,36.08,36.03,36.03,22814.778187506985,28.7605,28.7684,28.7286,28.7286,22814.7782
2016-04-29 15:20:00,36.02,36.05,36.0,36.02,18508.794278690355,28.7206,28.7445,28.7046,28.7206,18508.7943
2016-04-29 15:25:00,36.02,36.02,35.96,35.98,31985.936976198456,28.7206,28.7206,28.6728,28.6887,31985.937
2016-04-29 15:30:00,35.98,36.13,35.97,36.13,47226.02525421834,28.6887,28.8083,28.6807,28.8083,47226.0253
2016-04-29 15:35:00,36.13,36.13,36.1,36.11,35431.79126159348,28.8083,28.8083,28.7844,28.7924,35431.7913
2016-04-29 15:40:00,36.11,36.13,36.11,36.12,151283.5679964242,28.7924,28.8083,28.7924,28.8003,151283.568
2016-04-29 15:45:00,36.12,36.15,36.07,36.08,171717.51592356688,28.8003,28.8242,28.7605,28.7684,171717.5159
2016-04-29 15:50:00,36.08,36.13,36.07,36.12,60340.33411554364,28.7684,28.8083,28.7605,28.8003,60340.3341
2016-04-29 15:55:00,36.13,36.14,36.06,36.09,255468.102581294,28.8083,28.8163,28.7525,28.7764,255468.1026
2016-05-02 09:30:00,36.23,36.39,36.03,36.24,35473.41043692033,28.888,29.0156,28.7286,28.896,35473.4104
2016-05-02 09:35:00,36.21,36.21,36.01,36.13,19035.97049949715,28.8721,28.8721,28.7126,28.8083,19035.9705
2016-05-02 09:40:00,36.12,36.14,35.99,35.99,14002.184601631468,28.8003,28.8163,28.6967,28.6967,14002.1846
2016-05-02 09:45:00,35.99,36.01,35.9,35.96,24847.714828472454,28.6967,28.7126,28.6249,28.6728,24847.7148
2016-05-02 09:50:00,35.94,36.03,35.86,36.03,14752.39691585652,28.6568,28.7286,28.593,28.7286,14752.3969
2016-05-02 09:55:00,36.02,36.02,35.9,35.9,31599.62565649793,28.7206,28.7206,28.6249,28.6249,31599.6257
2016-05-02 10:00:00,35.9,36.02,35.88,36.02,25648.08358475807,28.6249,28.7206,28.609,28.7206,25648.0836
2016-05-02 10:05:00,36.02,36.09,35.97,36.08,20870.415688903788,28.7206,28.7764,28.6807,28.7684,20870.4157
2016-05-02 10:10:00,36.09,36.11,36.03,36.03,27276.56721421388,28.7764,28.7924,28.7286,28.7286,27276.5672
2016-05-02 10:15:00,36.02,36.07,36.0,36.0,29750.24025030729,28.7206,28.7605,28.7046,28.7046,29750.2403
2016-05-02 10:20:00,36.01,36.05,36.0,36.01,24787.95396133646,28.7126,28.7445,28.7046,28.7126,24787.954
2016-05-02 10:25:00,36.01,36.03,35.97,35.97,18206.78846798525,28.7126,28.7286,28.6807,28.6807,18206.7885
2016-05-02 10:30:00,35.98,36.0,35.91,35.91,13995.78165158118,28.6887,28.7046,28.6329,28.6329,13995.7817
2016-05-02 10:35:00,35.9,35.96,35.9,35.91,18795.859872611465,28.6249,28.6728,28.6249,28.6329,18795.8599
2016-05-02 10:40:00,35.9,35.9,35.83,35.89,26308.654598279136,28.6249,28.6249,28.5691,28.6169,26308.6546
2016-05-02 10:45:00,35.89,35.96,35.89,35.96,14510.151972287404,28.6169,28.6728,28.6169,28.6728,14510.152
2016-05-02 10:50:00,35.95,35.96,35.85,35.85,27621.25935858755,28.6648,28.6728,28.585,28.585,27621.2594
2016-05-02 10:55:00,35.84,35.89,35.82,35.86,14247.631020225725,28.5771,28.6169,28.5611,28.593,14247.631
2016-05-02 11:00:00,35.86,35.98,35.86,35.98,15613.593697619845,28.593,28.6887,28.593,28.6887,15613.5937
2016-05-02 11:05:00,35.99,36.09,35.97,36.08,16219.739635713488,28.6967,28.7764,28.6807,28.7684,16219.7396
2016-05-02 11:10:00,36.08,36.09,36.01,36.02,20574.812828248967,28.7684,28.7764,28.7126,28.7206,20574.8128
2016-05-02 11:15:00,36.02,36.08,36.02,36.05,19224.857525980555,28.7206,28.7684,28.7206,28.7445,19224.8575
2016-05-02 11:20:00,36.05,36.07,36.04,36.07,12273.388088054531,28.7445,28.7605,28.7365,28.7605,12273.3881
2016-05-02 11:25:00,36.07,36.07,36.02,36.06,12714.12448318248,28.7605,28.7605,28.7206,28.7525,12714.1245
2016-05-02 11:30:00,36.06,36.08,36.05,36.07,9782.640518493688,28.7525,28.7684,28.7445,28.7605,9782.6405
2016-05-02 11:35:00,36.08,36.13,36.05,36.12,27775.997318136106,28.7684,28.8083,28.7445,28.8003,27775.9973
2016-05-02 11:40:00,36.11,36.12,36.1,36.1,10743.08302603643,28.7924,28.8003,28.7844,28.7844,10743.083
2016-05-02 11:45:00,36.09,36.09,36.01,36.02,13971.237009721755,28.7764,28.7764,28.7126,28.7206,13971.237
2016-05-02 11:50:00,36.02,36.05,36.0,36.05,14375.69002123142,28.7206,28.7445,28.7046,28.7445,14375.69
2016-05-02 11:55:00,36.03,36.06,35.96,35.99,29657.397474578163,28.7286,28.7525,28.6728,28.6967,29657.3975
2016-05-02 12:00:00,35.98,35.98,35.94,35.95,15672.287406414123,28.6887,28.6887,28.6568,28.6648,15672.2874
2016-05-02 12:05:00,35.95,35.96,35.94,35.95,9284.277572913174,28.6648,28.6728,28.6568,28.6648,9284.2776
2016-05-02 12:10:00,35.95,35.96,35.91,35.91,22610.95094423958,28.6648,28.6728,28.6329,28.6329,22610.9509
2016-05-02 12:15:00,35.9,35.92,35.88,35.89,9871.21466085596,28.6249,28.6409,28.609,28.6169,9871.2147
2016-05-02 12:20:00,35.9,35.91,35.84,35.84,49947.27902558945,28.6249,28.6329,28.5771,28.5771,49947.279
2016-05-02 12:25:00,35.84,35.86,35.82,35.84,20400.86601854956,28.5771,28.593,28.5611,28.5771,20400.866
2016-05-02 12:30:00,35.85,35.89,35.84,35.84,21239.652475136885,28.585,28.6169,28.5771,28.5771,21239.6525
2016-05-02 12:35:00,35.85,35.88,35.84,35.85,17690.283830595596,28.585,28.609,28.5771,28.585,17690.2838
2016-05-02 12:40:00,35.85,35.86,35.82,35.84,11618.15286624204,28.585,28.593,28.5611,28.5771,11618.1529
2016-05-02 12:45:00,35.84,35.88,35.83,35.87,16920.862666219688,28.5771,28.609,28.5691,28.601,16920.8627
2016-05-02 12:50:00,35.87,35.89,35.83,35.83,23855.257570678288,28.601,28.6169,28.5691,28.5691,23855.2576
2016-05-02 12:55:00,35.83,35.86,35.83,35.84,18121.41580064812,28.5691,28.593,28.5691,28.5771,18121.4158
2016-05-02 13:00:00,35.84,35.92,35.84,35.92,33778.76299027824,28.5771,28.6409,28.5771,28.6409,33778.763
2016-05-02 13:05:00,35.93,35.96,35.92,35.93,18046.714716728125,28.6488,28.6728,28.6409,28.6488,18046.7147
2016-05-02 13:10:00,35.93,35.94,35.92,35.94,57825.04190412336,28.6488,28.6568,28.6409,28.6568,57825.0419
2016-05-02 13:15:00,35.93,35.96,35.92,35.96,13339.479271426975,28.6488,28.6728,28.6409,28.6728,13339.4793
2016-05-02 13:20:00,35.96,36.0,35.96,35.96,25909.53737847804,28.6728,28.7046,28.6728,28.6728,25909.5374
2016-05-02 13:25:00,35.96,35.96,35.93,35.95,11284.132305285506,28.6728,28.6728,28.6488,28.6648,11284.1323
2016-05-02 13:30:00,35.96,35.98,35.96,35.97,20289.881551011287,28.6728,28.6887,28.6728,28.6807,20289.8816
2016-05-02 13:35:00,35.97,35.98,35.96,35.97,17026.51134204939,28.6807,28.6887,28.6728,28.6807,17026.5113
2016-05-02 13:40:00,35.97,35.98,35.96,35.97,7043.245055313442,28.6807,28.6887,28.6728,28.6807,7043.2451
2016-05-02 13:45:00,35.98,35.99,35.95,35.96,34367.83439490446,28.6887,28.6967,28.6648,28.6728,34367.8344
2016-05-02 13:50:00,35.96,35.96,35.89,35.9,20557.73829478154,28.6728,28.6728,28.6169,28.6249,20557.7383
2016-05-02 13:55:00,35.89,35.89,35.86,35.86,17058.526092300814,28.6169,28.6169,28.593,28.593,17058.5261
2016-05-02 14:00:00,35.87,35.89,35.86,35.87,12960.638060118448,28.601,28.6169,28.593,28.601,12960.6381
2016-05-02 14:05:00,35.87,35.89,35.86,35.87,28184.718963012627,28.601,28.6169,28.593,28.601,28184.719
2016-05-02 14:10:00,35.87,35.91,35.87,35.9,18248.4076433121,28.601,28.6329,28.601,28.6249,18248.4076
2016-05-02 14:15:00,35.91,35.91,35.85,35.86,102541.11073863,28.6329,28.6329,28.585,28.593,102541.1107
2016-05-02 14:20:00,35.86,35.87,35.85,35.86,32475.76265504525,28.593,28.601,28.585,28.593,32475.7627
2016-05-02 14:25:00,35.86,35.87,35.83,35.83,19170.432450553133,28.593,28.601,28.5691,28.5691,19170.4325
2016-05-02 14:30:00,35.83,35.85,35.81,35.81,14400.234663090849,28.5691,28.585,28.5531,28.5531,14400.2347
2016-05-02 14:35:00,35.81,35.86,35.81,35.85,14544.30103922226,28.5531,28.593,28.5531,28.585,14544.301
2016-05-02 14:40:00,35.84,35.85,35.82,35.82,18882.29969829031,28.5771,28.585,28.5611,28.5611,18882.2997
2016-05-02 14:45:00,35.82,35.83,35.81,35.81,17492.859537378477,28.5611,28.5691,28.5531,28.5531,17492.8595
2016-05-02 14:50:00,35.81,35.82,35.8,35.8,48510.88389764219,28.5531,28.5611,28.5452,28.5452,48510.8839
2016-05-02 14:55:00,35.79,35.81,35.79,35.81,20719.94636272209,28.5372,28.5531,28.5372,28.5531,20719.9464
2016-05-02 15:00:00,35.81,35.91,35.81,35.9,26741.920885015086,28.5531,28.6329,28.5531,28.6249,26741.9209
2016-05-02 15:05:00,35.89,35.91,35.88,35.91,13286.121354341269,28.6169,28.6329,28.609,28.6329,13286.1214
2016-05-02 15:10:00,35.91,35.91,35.88,35.89,22400.72075092189,28.6329,28.6329,28.609,28.6169,22400.7208
2016-05-02 15:15:00,35.89,35.9,35.88,35.9,22689.920661526427,28.6169,28.6249,28.609,28.6249,22689.9207
2016-05-02 15:20:00,35.91,35.91,35.86,35.86,44803.575818527206,28.6329,28.6329,28.593,28.593,44803.5758
2016-05-02 15:25:00,35.86,35.87,35.83,35.84,30700.011174432897,28.593,28.601,28.5691,28.5771,30700.0112
2016-05-02 15:30:00,35.84,35.86,35.81,35.86,44853.73226058777,28.5771,28.593,28.5531,28.593,44853.7323
2016-05-02 15:35:00,35.87,35.89,35.86,35.88,23741.07162811487,28.601,28.6169,28.593,28.609,23741.0716
2016-05-02 15:40:00,35.88,35.95,35.88,35.94,38522.28181919768,28.609,28.6648,28.609,28.6568,38522.2818
2016-05-02 15:45:00,35.94,35.96,35.93,35.93,57715.124594926805,28.6568,28.6728,28.6488,28.6488,57715.1246
2016-05-02 15:50:00,35.93,35.94,35.93,35.93,30084.260811263823,28.6488,28.6568,28.6488,28.6488,30084.2608
2016-05-02 15:55:00,35.93,35.96,35.88,35.92,167877.88021007934,28.6488,28.6728,28.609,28.6409,167877.8802
2016-05-03 09:30:00,35.64,35.64,35.33,35.39,21922.63381383395,28.4176,28.4176,28.1704,28.2183,21922.6338
2016-05-03 09:35:00,35.38,35.46,35.28,35.45,22464.75025142474,28.2103,28.2741,28.1306,28.2661,22464.7503
2016-05-03 09:40:00,35.44,35.45,35.36,35.38,36484.009386523634,28.2581,28.2661,28.1943,28.2103,36484.0094
2016-05-03 09:45:00,35.38,35.38,35.25,35.26,27730.109509442394,28.2103,28.2103,28.1066,28.1146,27730.1095
2016-05-03 09:50:00,35.24,35.38,35.24,35.37,25624.60610124036,28.0987,28.2103,28.0987,28.2023,25624.6061
2016-05-03 09:55:00,35.37,35.38,35.3,35.32,15476.997429880434,28.2023,28.2103,28.1465,28.1624,15476.9974
2016-05-03 10:00:00,35.32,35.39,35.29,35.38,44000.005587216445,28.1624,28.2183,28.1385,28.2103,44000.0056
2016-05-03 10:05:00,35.38,35.38,35.26,35.26,24038.80880545312,28.2103,28.2103,28.1146,28.1146,24038.8088
2016-05-03 10:10:00,35.26,35.26,35.12,35.13,90312.54330092749,28.1146,28.1146,28.003,28.011,90312.5433
2016-05-03 10:15:00,35.13,35.15,35.08,35.09,80327.1426975081,28.011,28.0269,27.9711,27.9791,80327.1427
2016-05-03 10:20:00,35.08,35.11,35.03,35.07,83222.34327857861,27.9711,27.995,27.9312,27.9631,83222.3433
2016-05-03 10:25:00,35.07,35.12,35.07,35.12,57413.1187842217,27.9631,28.003,27.9631,28.003,57413.1188
2016-05-03 10:30:00,35.11,35.14,35.05,35.05,56037.55168175215,27.995,28.0189,27.9472,27.9472,56037.5517
2016-05-03 10:35:00,35.04,35.05,34.98,35.04,36830.83584758073,27.9392,27.9472,27.8913,27.9392,36830.8358
2016-05-03 10:40:00,35.05,35.12,35.04,35.12,55540.25589451335,27.9472,28.003,27.9392,28.003,55540.2559
2016-05-03 10:45:00,35.11,35.14,35.08,35.14,37724.04737959548,27.995,28.0189,27.9711,28.0189,37724.0474
2016-05-03 10:50:00,35.14,35.15,35.06,35.06,52581.02581294,28.0189,28.0269,27.9551,27.9551,52581.0258
2016-05-03 10:55:00,35.06,35.07,35.02,35.04,29732.09855849816,27.9551,27.9631,27.9232,27.9392,29732.0986
2016-05-03 11:00:00,35.04,35.08,35.03,35.07,32395.72577941669,27.9392,27.9711,27.9312,27.9631,32395.7258
2016-05-03 11:05:00,35.07,35.13,35.05,35.13,45583.66856632026,27.9631,28.011,27.9472,28.011,45583.6686
2016-05-03 11:10:00,35.13,35.13,35.09,35.1,20957.92267292435,28.011,28.011,27.9791,27.987,20957.9227
2016-05-03 11:15:00,35.09,35.12,35.08,35.1,34954.771482847245,27.9791,28.003,27.9711,27.987,34954.7715
2016-05-03 11:20:00,35.09,35.13,35.07,35.09,39127.3605989496,27.9791,28.011,27.9631,27.9791,39127.3606
2016-05-03 11:25:00,35.08,35.14,35.08,35.09,24104.9726226394,27.9711,28.0189,27.9711,27.9791,24104.9726
2016-05-03 11:30:00,35.09,35.09,35.07,35.08,13107.905911275002,27.9791,27.9791,27.9631,27.9711,13107.9059
2016-05-03 11:35:00,35.08,35.2,35.07,35.19,20700.737512571235,27.9711,28.0668,27.9631,28.0588,20700.7375
2016-05-03 11:40:00,35.19,35.22,35.18,35.22,11919.09151860543,28.0588,28.0827,28.0508,28.0827,11919.0915
2016-05-03 11:45:00,35.23,35.24,35.18,35.2,57821.84042909822,28.0907,28.0987,28.0508,28.0668,57821.8404
2016-05-03 11:50:00,35.21,35.27,35.21,35.27,67168.01318583082,28.0747,28.1226,28.0747,28.1226,67168.0132
2016-05-03 11:55:00,35.28,35.3,35.25,35.27,20017.75617387417,28.1306,28.1465,28.1066,28.1226,20017.7562
2016-05-03 12:00:00,35.27,35.31,35.26,35.3,38587.37847804224,28.1226,28.1545,28.1146,28.1465,38587.3785
2016-05-03 12:05:00,35.3,35.33,35.28,35.31,68704.7211978992,28.1465,28.1704,28.1306,28.1545,68704.7212
2016-05-03 12:10:00,35.32,35.33,35.26,35.28,30179.23790367639,28.1624,28.1704,28.1146,28.1306,30179.2379
2016-05-03 12:15:00,35.28,35.3,35.28,35.29,12578.59537378478,28.1306,28.1465,28.1306,28.1385,12578.5954
2016-05-03 12:20:00,35.29,35.31,35.28,35.31,18580.293887585205,28.1385,28.1545,28.1306,28.1545,18580.2939
2016-05-03 12:25:00,35.3,35.34,35.3,35.31,16873.907699184267,28.1465,28.1784,28.1465,28.1545,16873.9077
2016-05-03 12:30:00,35.32,35.37,35.31,35.36,37871.31523075204,28.1624,28.2023,28.1545,28.1943,37871.3152
2016-05-03 12:35:00,35.36,35.39,35.34,35.38,10407.995306738185,28.1943,28.2183,28.1784,28.2103,10407.9953
2016-05-03 12:40:00,35.38,35.43,35.38,35.41,14224.153536708012,28.2103,28.2502,28.2103,28.2342,14224.1535
2016-05-03 12:45:00,35.4,35.41,35.38,35.4,32276.204045144703,28.2262,28.2342,28.2103,28.2262,32276.204
2016-05-03 12:50:00,35.41,35.41,35.38,35.39,13244.502179014416,28.2342,28.2342,28.2103,28.2183,13244.5022
2016-05-03 12:55:00,35.38,35.44,35.38,35.44,19924.913398145043,28.2103,28.2581,28.2103,28.2581,19924.9134
2016-05-03 13:00:00,35.43,35.44,35.41,35.42,16461.9845792826,28.2502,28.2581,28.2342,28.2422,16461.9846
2016-05-03 13:05:00,35.42,35.46,35.4,35.45,34368.90155324617,28.2422,28.2741,28.2262,28.2661,34368.9016
2016-05-03 13:10:00,35.44,35.45,35.41,35.42,45442.80366521399,28.2581,28.2661,28.2342,28.2422,45442.8037
2016-05-03 13:15:00,35.42,35.48,35.41,35.47,21336.763884232874,28.2422,28.29,28.2342,28.282,21336.7639
2016-05-03 13:20:00,35.47,35.52,35.45,35.51,30224.058554028383,28.282,28.3219,28.2661,28.3139,30224.0586
2016-05-03 13:25:00,35.51,35.51,35.44,35.45,47492.81483964689,28.3139,28.3139,28.2581,28.2661,47492.8148
2016-05-03 13:30:00,35.46,35.46,35.41,35.42,36832.97016426416,28.2741,28.2741,28.2342,28.2422,36832.9702
2016-05-03 13:35:00,35.42,35.48,35.41,35.48,31448.08917197452,28.2422,28.29,28.2342,28.29,31448.0892
2016-05-03 13:40:00,35.48,35.52,35.48,35.51,26422.84054084255,28.29,28.3219,28.29,28.3139,26422.8405
2016-05-03 13:45:00,35.5,35.52,35.48,35.51,16146.10571013521,28.306,28.3219,28.29,28.3139,16146.1057
2016-05-03 13:50:00,35.51,35.54,35.51,35.52,15905.995083249523,28.3139,28.3379,28.3139,28.3219,15905.9951
2016-05-03 13:55:00,35.51,35.53,35.47,35.48,11264.92345513465,28.3139,28.3299,28.282,28.29,11264.9235
2016-05-03 14:00:00,35.48,35.49,35.45,35.45,19718.95183819421,28.29,28.298,28.2661,28.2661,19718.9518
2016-05-03 14:05:00,35.45,35.48,35.43,35.48,13505.955972734384,28.2661,28.29,28.2502,28.29,13505.956
2016-05-03 14:10:00,35.47,35.49,35.39,35.39,10177.489104927923,28.282,28.298,28.2183,28.2183,10177.4891
2016-05-03 14:15:00,35.4,35.42,35.36,35.36,20705.00614593809,28.2262,28.2422,28.1943,28.1943,20705.0061
2016-05-03 14:20:00,35.36,35.37,35.33,35.33,40349.25690021231,28.1943,28.2023,28.1704,28.1704,40349.2569
2016-05-03 14:25:00,35.33,35.36,35.31,35.32,24097.5025142474,28.1704,28.1943,28.1545,28.1624,24097.5025
2016-05-03 14:30:00,35.34,35.36,35.33,35.36,7725.15923566879,28.1784,28.1943,28.1704,28.1943,7725.1592
2016-05-03 14:35:00,35.36,35.39,35.36,35.38,14027.796401832607,28.1943,28.2183,28.1943,28.2103,14027.7964
2016-05-03 14:40:00,35.38,35.41,35.37,35.38,19377.46116884568,28.2103,28.2342,28.2023,28.2103,19377.4612
2016-05-03 14:45:00,35.39,35.39,35.3,35.31,16200.530785562632,28.2183,28.2183,28.1465,28.1545,16200.5308
2016-05-03 14:50:00,35.31,35.36,35.31,35.36,11573.332215890045,28.1545,28.1943,28.1545,28.1943,11573.3322
2016-05-03 14:55:00,35.36,35.36,35.33,35.36,17151.368868029946,28.1943,28.1943,28.1704,28.1943,17151.3689
2016-05-03 15:00:00,35.36,35.36,35.33,35.33,17244.211643759078,28.1943,28.1943,28.1704,28.1704,17244.2116
2016-05-03 15:05:00,35.34,35.44,35.34,35.43,27040.72522069505,28.1784,28.2581,28.1784,28.2502,27040.7252
2016-05-03 15:10:00,35.43,35.44,35.35,35.35,32281.53983685328,28.2502,28.2581,28.1864,28.1864,32281.5398
2016-05-03 15:15:00,35.35,35.36,35.33,35.36,32302.88300368756,28.1864,28.1943,28.1704,28.1943,32302.883
2016-05-03 15:20:00,35.36,35.38,35.33,35.36,64128.746228628894,28.1943,28.2103,28.1704,28.1943,64128.7462
2016-05-03 15:25:00,35.36,35.4,35.36,35.39,54688.66353782545,28.1943,28.2262,28.1943,28.2183,54688.6635
2016-05-03 15:30:00,35.4,35.4,35.31,35.33,66223.57805341379,28.2262,28.2262,28.1545,28.1704,66223.5781
2016-05-03 15:35:00,35.33,35.37,35.32,35.34,130446.23421611352,28.1704,28.2023,28.1624,28.1784,130446.2342
2016-05-03 15:40:00,35.35,35.37,35.32,35.36,119266.683428316,28.1864,28.2023,28.1624,28.1943,119266.6834
2016-05-03 15:45:00,35.36,35.44,35.36,35.38,72938.13833947926,28.1943,28.2581,28.1943,28.2103,72938.1383
2016-05-03 15:50:00,35.39,35.41,35.38,35.39,78261.1241479495,28.2183,28.2342,28.2103,28.2183,78261.1241
2016-05-03 15:55:00,35.4,35.45,35.39,35.42,169159.53737847804,28.2262,28.2661,28.2183,28.2422,169159.5374
2016-05-04 09:30:00,35.23,35.41,35.08,35.17,22209.69940775505,28.0907,28.2342,27.9711,28.0428,22209.6994
2016-05-04 09:35:00,35.15,35.17,35.07,35.09,25769.73963571349,28.0269,28.0428,27.9631,27.9791,25769.7396
2016-05-04 09:40:00,35.08,35.11,34.92,34.99,76903.69873728909,27.9711,27.995,27.8435,27.8993,76903.6987
2016-05-04 09:45:00,34.99,35.11,34.96,35.11,60499.34070845904,27.8993,27.995,27.8754,27.995,60499.3407
2016-05-04 09:50:00,35.12,35.27,35.09,35.26,39269.29265839759,28.003,28.1226,27.9791,28.1146,39269.2927
2016-05-04 09:55:00,35.26,35.28,35.19,35.2,44451.41356576153,28.1146,28.1306,28.0588,28.0668,44451.4136
2016-05-04 10:00:00,35.19,35.28,35.18,35.19,42279.746340373225,28.0588,28.1306,28.0508,28.0588,42279.7463
2016-05-04 10:05:00,35.18,35.19,35.06,35.11,28119.622304168064,28.0508,28.0588,27.9551,27.995,28119.6223
2016-05-04 10:10:00,35.11,35.22,35.11,35.16,26835.83081908593,27.995,28.0827,27.995,28.0349,26835.8308
2016-05-04 10:15:00,35.15,35.21,35.1,35.19,27775.997318136106,28.0269,28.0747,27.987,28.0588,27775.9973
2016-05-04 10:20:00,35.19,35.22,35.15,35.16,27952.07844451894,28.0588,28.0827,28.0269,28.0349,27952.0784
2016-05-04 10:25:00,35.16,35.22,35.15,35.19,33087.244384847465,28.0349,28.0827,28.0269,28.0588,33087.2444
2016-05-04 10:30:00,35.18,35.19,35.11,35.13,42643.64733489775,28.0508,28.0588,27.995,28.011,42643.6473
2016-05-04 10:35:00,35.12,35.12,35.06,35.08,33392.45167057772,28.003,28.003,27.9551,27.9711,33392.4517
2016-05-04 10:40:00,35.08,35.1,34.97,34.97,37943.8819979886,27.9711,27.987,27.8834,27.8834,37943.882
2016-05-04 10:45:00,34.98,35.01,34.95,34.96,27452.64834059672,27.8913,27.9153,27.8674,27.8754,27452.6483
2016-05-04 10:50:00,34.97,35.03,34.96,35.02,26589.31724214996,27.8834,27.9312,27.8754,27.9232,26589.3172
2016-05-04 10:55:00,35.03,35.04,34.96,34.98,25191.33981450441,27.9312,27.9392,27.8754,27.8913,25191.3398
2016-05-04 11:00:00,34.98,35.05,34.95,35.05,19621.84042909822,27.8913,27.9472,27.8674,27.9472,19621.8404
2016-05-04 11:05:00,35.04,35.05,35.01,35.02,10990.663761314114,27.9392,27.9472,27.9153,27.9232,10990.6638
2016-05-04 11:10:00,35.01,35.03,34.98,35.0,24201.01687339368,27.9153,27.9312,27.8913,27.9073,24201.0169
2016-05-04 11:15:00,34.99,34.99,34.92,34.94,23238.440049167504,27.8993,27.8993,27.8435,27.8595,23238.44
2016-05-04 11:20:00,34.93,34.98,34.92,34.97,26490.071516370543,27.8515,27.8913,27.8435,27.8834,26490.0715
2016-05-04 11:25:00,34.98,34.99,34.93,34.95,24633.216001787907,27.8913,27.8993,27.8515,27.8674,24633.216
2016-05-04 11:30:00,34.95,35.02,34.95,35.0,18888.7026483406,27.8674,27.9232,27.8674,27.9073,18888.7026
2016-05-04 11:35:00,35.01,35.03,34.97,35.01,22481.824784892167,27.9153,27.9312,27.8834,27.9153,22481.8248
2016-05-04 11:40:00,35.0,35.01,34.93,34.94,25434.65191641524,27.9073,27.9153,27.8515,27.8595,25434.6519
2016-05-04 11:45:00,34.94,35.02,34.93,34.97,21564.06861101799,27.8595,27.9232,27.8515,27.8834,21564.0686
2016-05-04 11:50:00,34.97,35.0,34.95,35.0,53204.24628450106,27.8834,27.9073,27.8674,27.9073,53204.2463
2016-05-04 11:55:00,35.0,35.05,34.99,35.04,35352.82154430662,27.9073,27.9472,27.8993,27.9392,35352.8215
2016-05-04 12:00:00,35.03,35.07,35.02,35.04,16654.07308079115,27.9312,27.9631,27.9232,27.9392,16654.0731
2016-05-04 12:05:00,35.05,35.05,34.98,34.99,27959.54855291094,27.9472,27.9472,27.8913,27.8993,27959.5486
2016-05-04 12:10:00,34.99,35.04,34.98,35.02,69687.57403061795,27.8993,27.9392,27.8913,27.9232,69687.574
2016-05-04 12:15:00,35.03,35.03,34.97,34.98,31000.949826796288,27.9312,27.9312,27.8834,27.8913,31000.9498
2016-05-04 12:20:00,34.97,35.0,34.94,35.0,56939.30048050061,27.8834,27.9073,27.8595,27.9073,56939.3005
2016-05-04 12:25:00,35.0,35.0,34.96,34.97,24849.849145155884,27.9073,27.9073,27.8754,27.8834,24849.8491
2016-05-04 12:30:00,34.97,35.0,34.96,35.0,57521.96893507654,27.8834,27.9073,27.8754,27.9073,57521.9689
2016-05-04 12:35:00,34.99,35.01,34.95,34.95,26311.85607330428,27.8993,27.9153,27.8674,27.8674,26311.8561
2016-05-04 12:40:00,34.95,34.95,34.9,34.9,11260.654821767796,27.8674,27.8674,27.8276,27.8276,11260.6548
2016-05-04 12:45:00,34.91,34.91,34.86,34.87,23503.09531791261,27.8355,27.8355,27.7957,27.8036,23503.0953
2016-05-04 12:50:00,34.86,34.86,34.83,34.84,13241.300703989273,27.7957,27.7957,27.7717,27.7797,13241.3007
2016-05-04 12:55:00,34.84,34.84,34.8,34.81,15684.02614817298,27.7797,27.7797,27.7478,27.7558,15684.0261
2016-05-04 13:00:00,34.8,34.81,34.79,34.79,17326.38283607107,27.7478,27.7558,27.7399,27.7399,17326.3828
2016-05-04 13:05:00,34.79,34.8,34.75,34.77,124350.62576824226,27.7399,27.7478,27.708,27.7239,124350.6258
2016-05-04 13:10:00,34.77,34.77,34.7,34.76,124414.6552687451,27.7239,27.7239,27.6681,27.7159,124414.6553
2016-05-04 13:15:00,34.77,34.78,34.75,34.77,85495.39054642977,27.7239,27.7319,27.708,27.7239,85495.3905
2016-05-04 13:20:00,34.78,34.8,34.76,34.76,77286.80858196446,27.7319,27.7478,27.7159,27.7159,77286.8086
2016-05-04 13:25:00,34.76,34.77,34.73,34.76,57712.99027824338,27.7159,27.7239,27.692,27.7159,57712.9903
2016-05-04 13:30:00,34.77,34.77,34.73,34.73,25844.44071963348,27.7239,27.7239,27.692,27.692,25844.4407
2016-05-04 13:35:00,34.74,34.77,34.73,34.73,24440.06034193765,27.7,27.7239,27.692,27.692,24440.0603
2016-05-04 13:40:00,34.73,34.77,34.72,34.76,27420.63359034529,27.692,27.7239,27.684,27.7159,27420.6336
2016-05-04 13:45:00,34.75,34.75,34.71,34.73,9179.696055425187,27.708,27.708,27.6761,27.692,9179.6961
2016-05-04 13:50:00,34.72,34.77,34.7,34.71,28368.27019778746,27.684,27.7239,27.6681,27.6761,28368.2702
2016-05-04 13:55:00,34.71,34.72,34.66,34.66,21021.9521734272,27.6761,27.684,27.6362,27.6362,21021.9522
2016-05-04 14:00:00,34.67,34.72,34.66,34.71,31234.65750363169,27.6442,27.684,27.6362,27.6761,31234.6575
2016-05-04 14:05:00,34.71,34.72,34.69,34.71,22240.646999664765,27.6761,27.684,27.6601,27.6761,22240.647
2016-05-04 14:10:00,34.71,34.72,34.66,34.66,15720.30953179126,27.6761,27.684,27.6362,27.6362,15720.3095
2016-05-04 14:15:00,34.66,34.7,34.65,34.7,19144.820650352,27.6362,27.6681,27.6282,27.6681,19144.8207
2016-05-04 14:20:00,34.7,34.81,34.7,34.79,20620.700636942674,27.6681,27.7558,27.6681,27.7399,20620.7006
2016-05-04 14:25:00,34.79,34.89,34.79,34.87,57680.97552799196,27.7399,27.8196,27.7399,27.8036,57680.9755
2016-05-04 14:30:00,34.87,34.9,34.86,34.88,34219.49938540619,27.8036,27.8276,27.7957,27.8116,34219.4994
2016-05-04 14:35:00,34.89,34.96,34.88,34.96,57683.10984467538,27.8196,27.8754,27.8116,27.8754,57683.1098
2016-05-04 14:40:00,34.96,35.0,34.95,35.0,55176.35489998882,27.8754,27.9073,27.8674,27.9073,55176.3549
2016-05-04 14:45:00,35.0,35.02,34.98,35.01,40552.016985138005,27.9073,27.9232,27.8913,27.9153,40552.017
2016-05-04 14:50:00,35.0,35.02,34.98,35.0,31324.29880433568,27.9073,27.9232,27.8913,27.9073,31324.2988
2016-05-04 14:55:00,34.99,34.99,34.95,34.98,32366.91250419041,27.8993,27.8993,27.8674,27.8913,32366.9125
2016-05-04 15:00:00,34.98,35.03,34.95,34.96,58294.59157447759,27.8913,27.9312,27.8674,27.8754,58294.5916
2016-05-04 15:05:00,34.96,34.96,34.91,34.92,26308.654598279136,27.8754,27.8754,27.8355,27.8435,26308.6546
2016-05-04 15:10:00,34.92,34.95,34.92,34.95,28529.4111073863,27.8435,27.8674,27.8435,27.8674,28529.4111
2016-05-04 15:15:00,34.96,35.02,34.95,35.01,50474.45524639625,27.8754,27.9232,27.8674,27.9153,50474.4552
2016-05-04 15:20:00,35.0,35.01,34.97,35.0,37461.526427533805,27.9073,27.9153,27.8834,27.9073,37461.5264
2016-05-04 15:25:00,35.0,35.01,34.98,34.99,36130.77997541625,27.9073,27.9153,27.8913,27.8993,36130.78
2016-05-04 15:30:00,34.99,35.01,34.98,35.0,40394.07755056431,27.8993,27.9153,27.8913,27.9073,40394.0776
2016-05-04 15:35:00,35.01,35.03,34.98,34.99,47540.83696502402,27.9153,27.9312,27.8913,27.8993,47540.837
2016-05-04 15:40:00,35.0,35.07,34.99,35.06,80072.09185383841,27.9073,27.9631,27.8993,27.9551,80072.0919
2016-05-04 15:45:00,35.05,35.07,35.03,35.07,82005.78276902447,27.9472,27.9631,27.9312,27.9631,82005.7828
2016-05-04 15:50:00,35.06,35.07,35.01,35.01,127016.38730584424,27.9551,27.9631,27.9153,27.9153,127016.3873
2016-05-04 15:55:00,35.01,35.01,34.96,34.98,189672.4550229076,27.9153,27.9153,27.8754,27.8913,189672.455
2016-05-05 09:30:00,34.99,35.24,34.99,35.06,6779.656944910045,27.8993,28.0987,27.8993,27.9551,6779.6569
2016-05-05 09:35:00,35.07,35.22,35.07,35.22,44215.57157224271,27.9631,28.0827,27.9631,28.0827,44215.5716
2016-05-05 09:40:00,35.23,35.23,35.1,35.17,24053.74902223712,28.0907,28.0907,27.987,28.0428,24053.749
2016-05-05 09:45:00,35.18,35.22,35.11,35.22,15056.537043245056,28.0508,28.0827,27.995,28.0827,15056.537
2016-05-05 09:50:00,35.22,35.29,35.2,35.26,26944.68096994077,28.0827,28.1385,28.0668,28.1146,26944.681
2016-05-05 09:55:00,35.27,35.36,35.27,35.31,35121.248184154654,28.1226,28.1943,28.1226,28.1545,35121.2482
2016-05-05 10:00:00,35.31,35.36,35.25,35.35,17854.626215219578,28.1545,28.1943,28.1066,28.1864,17854.6262
2016-05-05 10:05:00,35.36,35.36,35.32,35.33,34655.96714716728,28.1943,28.1943,28.1624,28.1704,34655.9671
2016-05-05 10:10:00,35.33,35.38,35.31,35.34,16097.01642641636,28.1704,28.2103,28.1545,28.1784,16097.0164
2016-05-05 10:15:00,35.36,35.36,35.3,35.34,26180.59559727344,28.1943,28.1943,28.1465,28.1784,26180.5956
2016-05-05 10:20:00,35.36,35.39,35.3,35.34,25554.173650687226,28.1943,28.2183,28.1465,28.1784,25554.1737
2016-05-05 10:25:00,35.34,35.35,35.19,35.19,75311.49849145155,28.1784,28.1864,28.0588,28.0588,75311.4985
2016-05-05 10:30:00,35.19,35.26,35.18,35.25,14506.950497262264,28.0588,28.1146,28.0508,28.1066,14506.9505
2016-05-05 10:35:00,35.25,35.28,35.21,35.22,96401.74879874846,28.1066,28.1306,28.0747,28.0827,96401.7488
2016-05-05 10:40:00,35.21,35.29,35.21,35.29,32418.13610459269,28.0747,28.1385,28.0747,28.1385,32418.1361
2016-05-05 10:45:00,35.29,35.32,35.25,35.31,47000.85484411666,28.1385,28.1624,28.1066,28.1545,47000.8548
2016-05-05 10:50:00,35.31,35.32,35.28,35.3,10540.32294111074,28.1545,28.1624,28.1306,28.1465,10540.3229
2016-05-05 10:55:00,35.31,35.31,35.23,35.26,23098.642306402948,28.1545,28.1545,28.0907,28.1146,23098.6423
2016-05-05 11:00:00,35.26,35.27,35.21,35.22,21051.832606995195,28.1146,28.1226,28.0747,28.0827,21051.8326
2016-05-05 11:05:00,35.23,35.24,35.19,35.19,8205.38048944016,28.0907,28.0987,28.0588,28.0588,8205.3805
2016-05-05 11:10:00,35.19,35.2,35.13,35.14,20340.03799307185,28.0588,28.0668,28.011,28.0189,20340.038
2016-05-05 11:15:00,35.14,35.2,35.13,35.19,150288.97642194657,28.0189,28.0668,28.011,28.0588,150288.9764
2016-05-05 11:20:00,35.18,35.18,35.06,35.07,14405.57045479942,28.0508,28.0508,27.9551,27.9631,14405.5705
2016-05-05 11:25:00,35.07,35.1,35.07,35.08,5389.149625656498,27.9631,27.987,27.9631,27.9711,5389.1496
2016-05-05 11:30:00,35.08,35.1,35.05,35.07,8292.887473460722,27.9711,27.987,27.9472,27.9631,8292.8875
2016-05-05 11:35:00,35.08,35.15,35.07,35.07,10203.100905129064,27.9711,28.0269,27.9631,27.9631,10203.1009
2016-05-05 11:40:00,35.07,35.13,35.07,35.13,4884.383730025701,27.9631,28.011,27.9631,28.011,4884.3837
2016-05-05 11:45:00,35.12,35.15,35.1,35.14,5623.924460833612,28.003,28.0269,27.987,28.0189,5623.9245
2016-05-05 11:50:00,35.14,35.16,35.14,35.14,9710.073751257123,28.0189,28.0349,28.0189,28.0189,9710.0738
2016-05-05 11:55:00,35.13,35.13,35.11,35.13,4375.349201028048,28.011,28.011,27.995,28.011,4375.3492
2016-05-05 12:00:00,35.13,35.19,35.13,35.18,9981.13197005252,28.011,28.0588,28.011,28.0508,9981.132
2016-05-05 12:05:00,35.17,35.19,35.12,35.12,11945.770477148284,28.0428,28.0588,28.003,28.003,11945.7705
2016-05-05 12:10:00,35.12,35.2,35.12,35.19,19997.480165381607,28.003,28.0668,28.003,28.0588,19997.4802
2016-05-05 12:15:00,35.2,35.24,35.19,35.22,29417.28684769248,28.0668,28.0987,28.0588,28.0827,29417.2868
2016-05-05 12:20:00,35.21,35.22,35.16,35.16,41523.13107609789,28.0747,28.0827,28.0349,28.0349,41523.1311
2016-05-05 12:25:00,35.16,35.16,35.13,35.13,11983.12101910828,28.0349,28.0349,28.011,28.011,11983.121
2016-05-05 12:30:00,35.13,35.15,35.11,35.15,14363.951279472569,28.011,28.0269,27.995,28.0269,14363.9513
2016-05-05 12:35:00,35.15,35.19,35.15,35.19,18757.442172309755,28.0269,28.0588,28.0269,28.0588,18757.4422
2016-05-05 12:40:00,35.2,35.24,35.2,35.23,23066.627556151525,28.0668,28.0987,28.0668,28.0907,23066.6276
2016-05-05 12:45:00,35.22,35.25,35.21,35.24,12900.877192982456,28.0827,28.1066,28.0747,28.0987,12900.8772
2016-05-05 12:50:00,35.25,35.29,35.24,35.28,20121.270533020448,28.1066,28.1385,28.0987,28.1306,20121.2705
2016-05-05 12:55:00,35.28,35.31,35.27,35.3,17322.11420270421,28.1306,28.1545,28.1226,28.1465,17322.1142
2016-05-05 13:00:00,35.29,35.3,35.21,35.21,16427.83551234775,28.1385,28.1465,28.0747,28.0747,16427.8355
2016-05-05 13:05:00,35.22,35.22,35.14,35.15,9145.546988490334,28.0827,28.0827,28.0189,28.0269,9145.547
2016-05-05 13:10:00,35.15,35.15,35.08,35.09,8724.019443513242,28.0269,28.0269,27.9711,27.9791,8724.0194
2016-05-05 13:15:00,35.08,35.08,35.07,35.08,7270.549782098558,27.9711,27.9711,27.9631,27.9711,7270.5498
2016-05-05 13:20:00,35.07,35.09,35.04,35.05,7697.413118784221,27.9631,27.9791,27.9392,27.9472,7697.4131
2016-05-05 13:25:00,35.06,35.07,35.0,35.02,6736.97061124148,27.9551,27.9631,27.9073,27.9232,6736.9706
2016-05-05 13:30:00,35.03,35.05,35.02,35.02,6777.522628226618,27.9312,27.9472,27.9232,27.9232,6777.5226
2016-05-05 13:35:00,35.01,35.01,34.96,34.98,11212.632696390658,27.9153,27.9153,27.8754,27.8913,11212.6327
2016-05-05 13:40:00,34.98,35.05,34.97,35.03,13419.516147055536,27.8913,27.9472,27.8834,27.9312,13419.5161
2016-05-05 13:45:00,35.03,35.05,34.99,34.99,39889.31165493351,27.9312,27.9472,27.8993,27.8993,39889.3117
2016-05-05 13:50:00,34.99,35.03,34.98,34.99,11343.8931724215,27.8993,27.9312,27.8913,27.8993,11343.8932
2016-05-05 13:55:00,34.99,35.0,34.96,34.99,8309.962006928148,27.8993,27.9073,27.8754,27.8993,8309.962
2016-05-05 14:00:00,34.99,35.03,34.96,35.02,10905.29109397698,27.8993,27.9312,27.8754,27.9232,10905.2911
2016-05-05 14:05:00,35.02,35.07,35.01,35.05,22792.367862330982,27.9232,27.9631,27.9153,27.9472,22792.3679
2016-05-05 14:10:00,35.05,35.06,35.02,35.03,14336.205162587998,27.9472,27.9551,27.9232,27.9312,14336.2052
2016-05-05 14:15:00,35.04,35.04,35.0,35.0,15353.20706224159,27.9392,27.9392,27.9073,27.9073,15353.2071
2016-05-05 14:20:00,35.0,35.07,34.99,35.07,21710.26930383283,27.9073,27.9631,27.8993,27.9631,21710.2693
2016-05-05 14:25:00,35.07,35.07,35.04,35.05,13022.533243937867,27.9631,27.9631,27.9392,27.9472,13022.5332
2016-05-05 14:30:00,35.06,35.06,35.01,35.03,7478.645658732819,27.9551,27.9551,27.9153,27.9312,7478.6457
2016-05-05 14:35:00,35.03,35.04,35.03,35.04,3558.9730696167167,27.9312,27.9392,27.9312,27.9392,3558.9731
2016-05-05 14:40:00,35.05,35.07,35.03,35.07,7926.852162252765,27.9472,27.9631,27.9312,27.9631,7926.8522
2016-05-05 14:45:00,35.07,35.07,35.05,35.07,6351.726449882668,27.9631,27.9631,27.9472,27.9631,6351.7264
2016-05-05 14:50:00,35.07,35.07,35.04,35.04,7157.430997876858,27.9631,27.9631,27.9392,27.9392,7157.431
2016-05-05 14:55:00,35.03,35.04,35.0,35.0,8929.981003464074,27.9312,27.9392,27.9073,27.9073,8929.981
2016-05-05 15:00:00,35.01,35.01,34.96,34.97,20218.38194211644,27.9153,27.9153,27.8754,27.8834,20218.3819
2016-05-05 15:05:00,34.97,34.98,34.96,34.98,4023.186948262376,27.8834,27.8913,27.8754,27.8913,4023.1869
2016-05-05 15:10:00,34.99,35.03,34.98,35.03,14739.59101575595,27.8993,27.9312,27.8913,27.9312,14739.591
2016-05-05 15:15:00,35.02,35.03,34.98,35.01,12751.475025142474,27.9232,27.9312,27.8913,27.9153,12751.475
2016-05-05 15:20:00,35.01,35.05,35.01,35.02,49361.409095988376,27.9153,27.9472,27.9153,27.9232,49361.4091
2016-05-05 15:25:00,35.02,35.03,34.96,34.97,185146.63649569784,27.9232,27.9312,27.8754,27.8834,185146.6365
2016-05-05 15:30:00,34.97,34.98,34.92,34.92,70681.09844675382,27.8834,27.8913,27.8435,27.8435,70681.0984
2016-05-05 15:35:00,34.92,34.93,34.87,34.88,112559.59325064252,27.8435,27.8515,27.8036,27.8116,112559.5933
2016-05-05 15:40:00,34.88,34.92,34.87,34.92,72752.45278802101,27.8116,27.8435,27.8036,27.8435,72752.4528
2016-05-05 15:45:00,34.92,34.92,34.89,34.91,79977.11476142585,27.8435,27.8435,27.8196,27.8355,79977.1148
2016-05-05 15:50:00,34.9,34.92,34.88,34.92,54926.63984802771,27.8276,27.8435,27.8116,27.8435,54926.6398
2016-05-05 15:55:00,34.92,34.92,34.88,34.91,201242.58576377248,27.8435,27.8435,27.8116,27.8355,201242.5858
2016-05-06 09:30:00,34.6,34.77,34.41,34.59,37235.2888590904,27.5884,27.7239,27.4369,27.5804,37235.2889
2016-05-06 09:35:00,34.59,34.89,34.59,34.84,28730.03687562856,27.5804,27.8196,27.5804,27.7797,28730.0369
2016-05-06 09:40:00,34.85,35.02,34.85,34.95,21813.7836629791,27.7877,27.9232,27.7877,27.8674,21813.7837
2016-05-06 09:45:00,34.94,35.07,34.93,35.05,44422.60029053525,27.8595,27.9631,27.8515,27.9472,44422.6003
2016-05-06 09:50:00,35.04,35.07,34.97,34.99,18890.836965024024,27.9392,27.9631,27.8834,27.8993,18890.837
2016-05-06 09:55:00,35.0,35.0,34.9,34.9,24555.313442842777,27.9073,27.9073,27.8276,27.8276,24555.3134
2016-05-06 10:00:00,34.9,35.09,34.9,35.07,19903.57023131076,27.8276,27.9791,27.8276,27.9631,19903.5702
2016-05-06 10:05:00,35.07,35.2,35.06,35.16,40524.27086825344,27.9631,28.0668,27.9551,28.0349,40524.2709
2016-05-06 10:10:00,35.17,35.17,35.11,35.12,43059.83908816627,28.0428,28.0428,27.995,28.003,43059.8391
2016-05-06 10:15:00,35.12,35.14,35.09,35.12,27190.12738853503,28.003,28.0189,27.9791,28.003,27190.1274
2016-05-06 10:20:00,35.11,35.11,34.99,35.02,31277.343837300257,27.995,27.995,27.8993,27.9232,31277.3438
2016-05-06 10:25:00,35.02,35.12,35.01,35.1,17918.655715722427,27.9232,28.003,27.9153,27.987,17918.6557
2016-05-06 10:30:00,35.1,35.1,35.04,35.06,22667.51033635043,27.987,27.987,27.9392,27.9551,22667.5103
2016-05-06 10:35:00,35.07,35.07,34.95,34.97,46917.61649346296,27.9631,27.9631,27.8674,27.8834,46917.6165
2016-05-06 10:40:00,34.99,35.01,34.92,35.01,20676.19287071181,27.8993,27.9153,27.8435,27.9153,20676.1929
2016-05-06 10:45:00,35.0,35.0,34.89,34.94,13260.509554140128,27.9073,27.9073,27.8196,27.8595,13260.5096
2016-05-06 10:50:00,34.93,34.97,34.93,34.97,19566.348195329087,27.8515,27.8834,27.8515,27.8834,19566.3482
2016-05-06 10:55:00,34.99,35.03,34.96,35.03,20967.527097999777,27.8993,27.9312,27.8754,27.9312,20967.5271
2016-05-06 11:00:00,35.03,35.15,35.02,35.14,26985.232986925912,27.9312,28.0269,27.9232,28.0189,26985.233
2016-05-06 11:05:00,35.14,35.2,35.13,35.14,25586.18840093865,28.0189,28.0668,28.011,28.0189,25586.1884
2016-05-06 11:10:00,35.14,35.16,35.1,35.14,30732.02592468432,28.0189,28.0349,27.987,28.0189,30732.0259
2016-05-06 11:15:00,35.15,35.24,35.14,35.22,32293.27857861213,28.0269,28.0987,28.0189,28.0827,32293.2786
2016-05-06 11:20:00,35.22,35.25,35.15,35.18,33879.07587439937,28.0827,28.1066,28.0269,28.0508,33879.0759
2016-05-06 11:25:00,35.19,35.23,35.17,35.22,17045.720192200246,28.0588,28.0907,28.0428,28.0827,17045.7202
2016-05-06 11:30:00,35.23,35.23,35.16,35.16,19242.999217789697,28.0907,28.0907,28.0349,28.0349,19242.9992
2016-05-06 11:35:00,35.14,35.17,35.13,35.17,9523.321041457146,28.0189,28.0428,28.011,28.0428,9523.321
2016-05-06 11:40:00,35.17,35.19,35.16,35.17,10742.015867694714,28.0428,28.0588,28.0349,28.0428,10742.0159
2016-05-06 11:45:00,35.16,35.16,35.1,35.11,8981.204603866354,28.0349,28.0349,27.987,27.995,8981.2046
2016-05-06 11:50:00,35.09,35.09,35.05,35.05,18490.652586881217,27.9791,27.9791,27.9472,27.9472,18490.6526
2016-05-06 11:55:00,35.04,35.05,35.01,35.04,3907.933847357247,27.9392,27.9472,27.9153,27.9392,3907.9338
2016-05-06 12:00:00,35.04,35.08,35.04,35.08,12444.133422728795,27.9392,27.9711,27.9392,27.9711,12444.1334
2016-05-06 12:05:00,35.06,35.12,35.05,35.11,16600.71516370544,27.9551,28.003,27.9472,27.995,16600.7152
2016-05-06 12:10:00,35.12,35.16,35.1,35.15,12937.160576600738,28.003,28.0349,27.987,28.0269,12937.1606
2016-05-06 12:15:00,35.16,35.18,35.1,35.1,16546.29008827802,28.0349,28.0508,27.987,27.987,16546.2901
2016-05-06 12:20:00,35.1,35.14,35.09,35.13,16454.5144708906,27.987,28.0189,27.9791,28.011,16454.5145
2016-05-06 12:25:00,35.13,35.13,35.1,35.11,5475.589451335344,28.011,28.011,27.987,27.995,5475.5895
2016-05-06 12:30:00,35.11,35.12,35.07,35.07,6156.436473348977,27.995,28.003,27.9631,27.9631,6156.4365
2016-05-06 12:35:00,35.07,35.1,35.07,35.08,5936.601854955861,27.9631,27.987,27.9631,27.9711,5936.6019
2016-05-06 12:40:00,35.1,35.12,35.1,35.12,4734.981562185719,27.987,28.003,27.987,28.003,4734.9816
2016-05-06 12:45:00,35.11,35.12,35.09,35.1,10112.39244608336,27.995,28.003,27.9791,27.987,10112.3924
2016-05-06 12:50:00,35.09,35.12,35.08,35.11,8854.212761202369,27.9791,28.003,27.9711,27.995,8854.2128
2016-05-06 12:55:00,35.11,35.18,35.11,35.18,12233.903229411108,27.995,28.0508,27.995,28.0508,12233.9032
2016-05-06 13:00:00,35.18,35.19,35.15,35.16,26182.729913956868,28.0508,28.0588,28.0269,28.0349,26182.7299
2016-05-06 13:05:00,35.17,35.21,35.16,35.18,17631.590121801317,28.0428,28.0747,28.0349,28.0508,17631.5901
2016-05-06 13:10:00,35.18,35.22,35.18,35.2,18375.39948597609,28.0508,28.0827,28.0508,28.0668,18375.3995
2016-05-06 13:15:00,35.19,35.21,35.16,35.2,21234.316683428315,28.0588,28.0747,28.0349,28.0668,21234.3167
2016-05-06 13:20:00,35.19,35.24,35.19,35.24,33640.0324058554,28.0588,28.0987,28.0588,28.0987,33640.0324
2016-05-06 13:25:00,35.23,35.27,35.22,35.23,22383.646217454465,28.0907,28.1226,28.0827,28.0907,22383.6462
2016-05-06 13:30:00,35.22,35.26,35.21,35.25,19709.347413118783,28.0827,28.1146,28.0747,28.1066,19709.3474
2016-05-06 13:35:00,35.25,35.28,35.22,35.22,33080.841434797185,28.1066,28.1306,28.0827,28.0827,33080.8414
2016-05-06 13:40:00,35.22,35.23,35.19,35.2,11931.897418706,28.0827,28.0907,28.0588,28.0668,11931.8974
2016-05-06 13:45:00,35.2,35.22,35.16,35.22,21154.27980779976,28.0668,28.0827,28.0349,28.0827,21154.2798
2016-05-06 13:50:00,35.21,35.22,35.19,35.22,9467.828807688007,28.0747,28.0827,28.0588,28.0827,9467.8288
2016-05-06 13:55:00,35.21,35.25,35.19,35.24,20954.721197899205,28.0747,28.1066,28.0588,28.0987,20954.7212
2016-05-06 14:00:00,35.25,35.3,35.24,35.3,19012.49301597944,28.1066,28.1465,28.0987,28.1465,19012.493
2016-05-06 14:05:00,35.29,35.35,35.28,35.34,41368.39311654933,28.1385,28.1864,28.1306,28.1784,41368.3931
2016-05-06 14:10:00,35.33,35.33,35.29,35.3,20327.23209297128,28.1704,28.1704,28.1385,28.1465,20327.2321
2016-05-06 14:15:00,35.31,35.35,35.3,35.33,22896.94937981897,28.1545,28.1864,28.1465,28.1704,22896.9494
2016-05-06 14:20:00,35.34,35.35,35.31,35.31,11848.659068052297,28.1784,28.1864,28.1545,28.1545,11848.6591
2016-05-06 14:25:00,35.31,35.31,35.27,35.28,27026.85216225277,28.1545,28.1545,28.1226,28.1306,27026.8522
2016-05-06 14:30:00,35.28,35.29,35.25,35.26,9059.107162811488,28.1306,28.1385,28.1066,28.1146,9059.1072
2016-05-06 14:35:00,35.25,35.26,35.22,35.26,20755.162587998657,28.1066,28.1146,28.0827,28.1146,20755.1626
2016-05-06 14:40:00,35.26,35.3,35.26,35.29,18115.012850597832,28.1146,28.1465,28.1146,28.1385,18115.0129
2016-05-06 14:45:00,35.29,35.34,35.29,35.3,28132.42820426863,28.1385,28.1784,28.1385,28.1465,28132.4282
2016-05-06 14:50:00,35.31,35.35,35.29,35.35,38164.78377472343,28.1545,28.1864,28.1385,28.1864,38164.7838
2016-05-06 14:55:00,35.34,35.35,35.3,35.3,16771.460498379707,28.1784,28.1864,28.1465,28.1465,16771.4605
2016-05-06 15:00:00,35.3,35.33,35.3,35.32,13192.211420270422,28.1465,28.1704,28.1465,28.1624,13192.2114
2016-05-06 15:05:00,35.33,35.34,35.3,35.31,24428.32160017879,28.1704,28.1784,28.1465,28.1545,24428.3216
2016-05-06 15:10:00,35.3,35.31,35.28,35.28,13705.51458263493,28.1465,28.1545,28.1306,28.1306,13705.5146
2016-05-06 15:15:00,35.28,35.3,35.27,35.28,18584.562520952062,28.1306,28.1465,28.1226,28.1306,18584.5625
2016-05-06 15:20:00,35.29,35.31,35.27,35.31,92268.64454128953,28.1385,28.1545,28.1226,28.1545,92268.6445
2016-05-06 15:25:00,35.3,35.31,35.28,35.29,27455.849815621856,28.1465,28.1545,28.1306,28.1385,27455.8498
2016-05-06 15:30:00,35.29,35.3,35.24,35.25,50568.36518046709,28.1385,28.1465,28.0987,28.1066,50568.3652
2016-05-06 15:35:00,35.25,35.29,35.24,35.26,37655.749245725776,28.1066,28.1385,28.0987,28.1146,37655.7492
2016-05-06 15:40:00,35.27,35.28,35.23,35.24,51373.00257011956,28.1226,28.1306,28.0907,28.0987,51373.0026
2016-05-06 15:45:00,35.23,35.25,35.22,35.23,58804.69326181696,28.0907,28.1066,28.0827,28.0907,58804.6933
2016-05-06 15:50:00,35.24,35.26,35.22,35.26,78450.01117443289,28.0987,28.1146,28.0827,28.1146,78450.0112
2016-05-06 15:55:00,35.26,35.3,35.26,35.29,122655.97832160018,28.1146,28.1465,28.1146,28.1385,122655.9783
2016-05-09 09:30:00,35.09,35.26,35.06,35.25,52502.05609565314,27.9791,28.1146,27.9551,28.1066,52502.0561
2016-05-09 09:35:00,35.26,35.26,35.15,35.22,19991.077215331323,28.1146,28.1146,28.0269,28.0827,19991.0772
2016-05-09 09:40:00,35.22,35.37,35.18,35.37,24701.514135657613,28.0827,28.2023,28.0508,28.2023,24701.5141
2016-05-09 09:45:00,35.37,35.38,35.23,35.26,25555.240809028943,28.2023,28.2103,28.0907,28.1146,25555.2408
2016-05-09 09:50:00,35.26,35.29,35.25,35.26,21847.932729913955,28.1146,28.1385,28.1066,28.1146,21847.9327
2016-05-09 09:55:00,35.27,35.28,35.19,35.28,29386.33925578277,28.1226,28.1306,28.0588,28.1306,29386.3393
2016-05-09 10:00:00,35.29,35.35,35.26,35.27,23587.40082690804,28.1385,28.1864,28.1146,28.1226,23587.4008
2016-05-09 10:05:00,35.27,35.38,35.27,35.32,21708.1349871494,28.1226,28.2103,28.1226,28.1624,21708.135
2016-05-09 10:10:00,35.3,35.35,35.24,35.29,30583.690915186053,28.1465,28.1864,28.0987,28.1385,30583.6909
2016-05-09 10:15:00,35.29,35.3,35.26,35.27,10894.619510559838,28.1385,28.1465,28.1146,28.1226,10894.6195
2016-05-09 10:20:00,35.27,35.3,35.18,35.18,19200.31288412113,28.1226,28.1465,28.0508,28.0508,19200.3129
2016-05-09 10:25:00,35.18,35.27,35.18,35.26,15958.285841993518,28.0508,28.1226,28.0508,28.1146,15958.2858
2016-05-09 10:30:00,35.25,35.25,35.21,35.25,14895.396133646216,28.1066,28.1066,28.0747,28.1066,14895.3961
2016-05-09 10:35:00,35.24,35.26,35.22,35.25,10957.581852720974,28.0987,28.1146,28.0827,28.1066,10957.5819
2016-05-09 10:40:00,35.25,35.3,35.24,35.29,14595.524639624538,28.1066,28.1465,28.0987,28.1385,14595.5246
2016-05-09 10:45:00,35.31,35.32,35.26,35.3,21604.62062800313,28.1545,28.1624,28.1146,28.1465,21604.6206
2016-05-09 10:50:00,35.3,35.32,35.26,35.29,15050.13409319477,28.1465,28.1624,28.1146,28.1385,15050.1341
2016-05-09 10:55:00,35.3,35.33,35.3,35.31,9618.298133869706,28.1465,28.1704,28.1465,28.1545,9618.2981
2016-05-09 11:00:00,35.31,35.4,35.3,35.37,22221.43814951392,28.1545,28.2262,28.1465,28.2023,22221.4381
2016-05-09 11:05:00,35.37,35.39,35.33,35.35,10096.385070957647,28.2023,28.2183,28.1704,28.1864,10096.3851
2016-05-09 11:10:00,35.35,35.36,35.24,35.24,15631.735389428986,28.1864,28.1943,28.0987,28.0987,15631.7354
2016-05-09 11:15:00,35.24,35.26,35.22,35.22,10826.321376690134,28.0987,28.1146,28.0827,28.0827,10826.3214
2016-05-09 11:20:00,35.22,35.25,35.22,35.25,11448.474689909486,28.0827,28.1066,28.0827,28.1066,11448.4747
2016-05-09 11:25:00,35.25,35.3,35.22,35.29,13080.159794390434,28.1066,28.1465,28.0827,28.1385,13080.1598
2016-05-09 11:30:00,35.29,35.3,35.25,35.28,23931.02581293999,28.1385,28.1465,28.1066,28.1306,23931.0258
2016-05-09 11:35:00,35.28,35.31,35.25,35.31,9322.695273214884,28.1306,28.1545,28.1066,28.1545,9322.6953
2016-05-09 11:40:00,35.31,35.34,35.3,35.33,9002.547770700638,28.1545,28.1784,28.1465,28.1704,9002.5478
2016-05-09 11:45:00,35.33,35.35,35.28,35.31,10530.718516035313,28.1704,28.1864,28.1306,28.1545,10530.7185
2016-05-09 11:50:00,35.32,35.33,35.28,35.28,8236.328081349871,28.1624,28.1704,28.1306,28.1306,8236.3281
2016-05-09 11:55:00,35.28,35.3,35.27,35.29,5400.888367415353,28.1306,28.1465,28.1226,28.1385,5400.8884
2016-05-09 12:00:00,35.28,35.29,35.27,35.29,9906.430886132528,28.1306,28.1385,28.1226,28.1385,9906.4309
2016-05-09 12:05:00,35.29,35.29,35.22,35.22,14375.69002123142,28.1385,28.1385,28.0827,28.0827,14375.69
2016-05-09 12:10:00,35.22,35.26,35.22,35.26,30193.11096211868,28.0827,28.1146,28.0827,28.1146,30193.111
2016-05-09 12:15:00,35.27,35.27,35.22,35.25,31487.574030617947,28.1226,28.1226,28.0827,28.1066,31487.574
2016-05-09 12:20:00,35.25,35.31,35.25,35.28,13389.63571348754,28.1066,28.1545,28.1066,28.1306,13389.6357
2016-05-09 12:25:00,35.28,35.29,35.26,35.27,17257.01754385965,28.1306,28.1385,28.1146,28.1226,17257.0175
2016-05-09 12:30:00,35.27,35.29,35.24,35.24,21605.687786344843,28.1226,28.1385,28.0987,28.0987,21605.6878
2016-05-09 12:35:00,35.25,35.25,35.23,35.24,21447.748351771148,28.1066,28.1066,28.0907,28.0987,21447.7484
2016-05-09 12:40:00,35.24,35.27,35.23,35.26,25156.12358922785,28.0987,28.1226,28.0907,28.1146,25156.1236
2016-05-09 12:45:00,35.25,35.32,35.25,35.31,27891.25041904124,28.1066,28.1624,28.1066,28.1545,27891.2504
2016-05-09 12:50:00,35.3,35.3,35.24,35.27,27536.953849592133,28.1465,28.1465,28.0987,28.1226,27536.9538
2016-05-09 12:55:00,35.27,35.29,35.26,35.29,13398.172980221254,28.1226,28.1385,28.1146,28.1385,13398.173
2016-05-09 13:00:00,35.29,35.29,35.26,35.28,14977.567325958207,28.1385,28.1385,28.1146,28.1306,14977.5673
2016-05-09 13:05:00,35.28,35.32,35.26,35.32,13684.171415800649,28.1306,28.1624,28.1146,28.1624,13684.1714
2016-05-09 13:10:00,35.32,35.35,35.32,35.33,14503.749022237122,28.1624,28.1864,28.1624,28.1704,14503.749
2016-05-09 13:15:00,35.31,35.32,35.28,35.29,16013.778075762655,28.1545,28.1624,28.1306,28.1385,16013.7781
2016-05-09 13:20:00,35.29,35.35,35.29,35.34,26485.80288300369,28.1385,28.1864,28.1385,28.1784,26485.8029
2016-05-09 13:25:00,35.34,35.37,35.33,35.36,16939.00435802883,28.1784,28.2023,28.1704,28.1943,16939.0044
2016-05-09 13:30:00,35.36,35.38,35.36,35.36,12237.10470443625,28.1943,28.2103,28.1943,28.1943,12237.1047
2016-05-09 13:35:00,35.35,35.36,35.33,35.33,16036.188400938652,28.1864,28.1943,28.1704,28.1704,16036.1884
2016-05-09 13:40:00,35.32,35.36,35.32,35.36,45395.84869817857,28.1624,28.1943,28.1624,28.1943,45395.8487
2016-05-09 13:45:00,35.36,35.36,35.34,35.34,5284.568108168511,28.1943,28.1943,28.1784,28.1784,5284.5681
2016-05-09 13:50:00,35.34,35.37,35.34,35.34,10912.76120236898,28.1784,28.2023,28.1784,28.1784,10912.7612
2016-05-09 13:55:00,35.33,35.34,35.33,35.34,5268.560733042798,28.1704,28.1784,28.1704,28.1784,5268.5607
2016-05-09 14:00:00,35.34,35.36,35.33,35.33,9180.7632137669,28.1784,28.1943,28.1704,28.1704,9180.7632
2016-05-09 14:05:00,35.32,35.32,35.25,35.28,9043.099787685776,28.1624,28.1624,28.1066,28.1306,9043.0998
2016-05-09 14:10:00,35.28,35.32,35.27,35.3,17201.525310090514,28.1306,28.1624,28.1226,28.1465,17201.5253
2016-05-09 14:15:00,35.3,35.3,35.27,35.3,9701.53648452341,28.1465,28.1465,28.1226,28.1465,9701.5365
2016-05-09 14:20:00,35.3,35.33,35.28,35.33,21403.994859760867,28.1465,28.1704,28.1306,28.1704,21403.9949
2016-05-09 14:25:00,35.33,35.36,35.33,35.36,6827.679070287183,28.1704,28.1943,28.1704,28.1943,6827.6791
2016-05-09 14:30:00,35.36,35.36,35.34,35.35,21635.56821991284,28.1943,28.1943,28.1784,28.1864,21635.5682
2016-05-09 14:35:00,35.36,35.36,35.34,35.36,5969.683763549,28.1943,28.1943,28.1784,28.1943,5969.6838
2016-05-09 14:40:00,35.36,35.36,35.35,35.36,5368.873617163928,28.1943,28.1943,28.1864,28.1943,5368.8736
2016-05-09 14:45:00,35.36,35.36,35.35,35.36,3277.24326740418,28.1943,28.1943,28.1864,28.1943,3277.2433
2016-05-09 14:50:00,35.36,35.41,35.36,35.4,14748.128282489664,28.1943,28.2342,28.1943,28.2262,14748.1283
2016-05-09 14:55:00,35.4,35.42,35.38,35.4,12588.199798860209,28.2262,28.2422,28.2103,28.2262,12588.1998
2016-05-09 15:00:00,35.4,35.41,35.37,35.39,8394.267515923566,28.2262,28.2342,28.2023,28.2183,8394.2675
2016-05-09 15:05:00,35.39,35.39,35.35,35.36,10609.688233322158,28.2183,28.2183,28.1864,28.1943,10609.6882
2016-05-09 15:10:00,35.36,35.37,35.36,35.36,9127.405296681192,28.1943,28.2023,28.1943,28.1943,9127.4053
2016-05-09 15:15:00,35.36,35.38,35.36,35.37,14674.494356911386,28.1943,28.2103,28.1943,28.2023,14674.4944
2016-05-09 15:20:00,35.37,35.38,35.36,35.37,6257.816515811823,28.2023,28.2103,28.1943,28.2023,6257.8165
2016-05-09 15:25:00,35.37,35.42,35.37,35.42,46045.74812828249,28.2023,28.2422,28.2023,28.2422,46045.7481
2016-05-09 15:30:00,35.42,35.42,35.36,35.36,26807.01754385965,28.2422,28.2422,28.1943,28.1943,26807.0175
2016-05-09 15:35:00,35.37,35.38,35.36,35.36,10257.525980556486,28.2023,28.2103,28.1943,28.1943,10257.526
2016-05-09 15:40:00,35.36,35.36,35.33,35.33,17339.18873617164,28.1943,28.1943,28.1704,28.1704,17339.1887
2016-05-09 15:45:00,35.32,35.34,35.31,35.33,47568.58308190859,28.1624,28.1784,28.1545,28.1704,47568.5831
2016-05-09 15:50:00,35.33,35.33,35.3,35.3,22844.65862107498,28.1704,28.1704,28.1465,28.1465,22844.6586
2016-05-09 15:55:00,35.3,35.32,35.28,35.31,100292.60811263828,28.1465,28.1624,28.1306,28.1545,100292.6081
2016-05-10 09:30:00,35.44,35.55,35.33,35.4,19852.34663090848,28.2581,28.3458,28.1704,28.2262,19852.3466
2016-05-10 09:35:00,35.41,35.49,35.4,35.48,13956.296792937756,28.2342,28.298,28.2262,28.29,13956.2968
2016-05-10 09:40:00,35.49,35.58,35.45,35.56,26205.140239132863,28.298,28.3698,28.2661,28.3538,26205.1402
2016-05-10 09:45:00,35.56,35.66,35.56,35.66,26299.05017320371,28.3538,28.4335,28.3538,28.4335,26299.0502
2016-05-10 09:50:00,35.66,35.66,35.51,35.51,21839.395463180244,28.4335,28.4335,28.3139,28.3139,21839.3955
2016-05-10 09:55:00,35.52,35.52,35.43,35.49,16730.90848139457,28.3219,28.3219,28.2502,28.298,16730.9085
2016-05-10 10:00:00,35.49,35.5,35.43,35.48,17896.245390546428,28.298,28.306,28.2502,28.29,17896.2454
2016-05-10 10:05:00,35.48,35.48,35.33,35.33,20458.492569002123,28.29,28.29,28.1704,28.1704,20458.4926
2016-05-10 10:10:00,35.33,35.39,35.33,35.38,8369.72287406414,28.1704,28.2183,28.1704,28.2103,8369.7229
2016-05-10 10:15:00,35.38,35.48,35.38,35.44,20012.420382165605,28.2103,28.29,28.2103,28.2581,20012.4204
2016-05-10 10:20:00,35.44,35.51,35.41,35.44,22388.982009163035,28.2581,28.3139,28.2342,28.2581,22388.982
2016-05-10 10:25:00,35.44,35.51,35.44,35.48,20363.515476589564,28.2581,28.3139,28.2581,28.29,20363.5155
2016-05-10 10:30:00,35.48,35.58,35.47,35.58,23050.620181025814,28.29,28.3698,28.282,28.3698,23050.6202
2016-05-10 10:35:00,35.59,35.62,35.55,35.58,17157.771818080233,28.3777,28.4017,28.3458,28.3698,17157.7718
2016-05-10 10:40:00,35.58,35.66,35.58,35.66,22377.243267404177,28.3698,28.4335,28.3698,28.4335,22377.2433
2016-05-10 10:45:00,35.66,35.71,35.66,35.71,39925.59503855179,28.4335,28.4734,28.4335,28.4734,39925.595
2016-05-10 10:50:00,35.71,35.74,35.7,35.73,22020.81238127165,28.4734,28.4973,28.4654,28.4894,22020.8124
2016-05-10 10:55:00,35.72,35.75,35.71,35.72,22432.73550117332,28.4814,28.5053,28.4734,28.4814,22432.7355
2016-05-10 11:00:00,35.71,35.71,35.66,35.66,26710.973293105373,28.4734,28.4734,28.4335,28.4335,26710.9733
2016-05-10 11:05:00,35.66,35.72,35.66,35.71,23598.07241032517,28.4335,28.4814,28.4335,28.4734,23598.0724
2016-05-10 11:10:00,35.71,35.8,35.69,35.78,32162.018102581293,28.4734,28.5452,28.4575,28.5292,32162.0181
2016-05-10 11:15:00,35.78,35.79,35.73,35.74,24544.641859425632,28.5292,28.5372,28.4894,28.4973,24544.6419
2016-05-10 11:20:00,35.73,35.78,35.71,35.78,36103.03385853168,28.4894,28.5292,28.4734,28.5292,36103.0339
2016-05-10 11:25:00,35.78,35.79,35.74,35.77,21227.91373337803,28.5292,28.5372,28.4973,28.5213,21227.9137
2016-05-10 11:30:00,35.76,35.77,35.71,35.75,20765.8341714158,28.5133,28.5213,28.4734,28.5053,20765.8342
2016-05-10 11:35:00,35.75,35.79,35.74,35.78,11395.11677282378,28.5053,28.5372,28.4973,28.5292,11395.1168
2016-05-10 11:40:00,35.78,35.78,35.7,35.73,17769.253547882443,28.5292,28.5292,28.4654,28.4894,17769.2535
2016-05-10 11:45:00,35.73,35.75,35.71,35.71,11138.99877081238,28.4894,28.5053,28.4734,28.4734,11138.9988
2016-05-10 11:50:00,35.7,35.78,35.7,35.77,12645.826349312772,28.4654,28.5292,28.4654,28.5213,12645.8263
2016-05-10 11:55:00,35.78,35.81,35.77,35.8,30597.563973628337,28.5292,28.5531,28.5213,28.5452,30597.564
2016-05-10 12:00:00,35.81,35.87,35.81,35.85,29750.24025030729,28.5531,28.601,28.5531,28.585,29750.2403
2016-05-10 12:05:00,35.84,35.9,35.84,35.9,22457.28014303274,28.5771,28.6249,28.5771,28.6249,22457.2801
2016-05-10 12:10:00,35.9,35.95,35.9,35.95,26313.990389987703,28.6249,28.6648,28.6249,28.6648,26313.9904
2016-05-10 12:15:00,35.96,35.96,35.89,35.92,17000.899541848252,28.6728,28.6728,28.6169,28.6409,17000.8995
2016-05-10 12:20:00,35.92,35.93,35.88,35.88,15547.429880433569,28.6409,28.6488,28.609,28.609,15547.4299
2016-05-10 12:25:00,35.88,35.88,35.85,35.88,12095.172644988266,28.609,28.609,28.585,28.609,12095.1726
2016-05-10 12:30:00,35.88,35.88,35.82,35.82,11217.968488099228,28.609,28.609,28.5611,28.5611,11217.9685
2016-05-10 12:35:00,35.82,35.83,35.79,35.8,12940.36205162588,28.5611,28.5691,28.5372,28.5452,12940.3621
2016-05-10 12:40:00,35.81,35.83,35.81,35.81,20266.40406749357,28.5531,28.5691,28.5531,28.5531,20266.4041
2016-05-10 12:45:00,35.81,35.82,35.8,35.8,12185.88110403397,28.5531,28.5611,28.5452,28.5452,12185.8811
2016-05-10 12:50:00,35.8,35.84,35.8,35.83,22729.40552016985,28.5452,28.5771,28.5452,28.5691,22729.4055
2016-05-10 12:55:00,35.82,35.83,35.81,35.83,7873.494245167058,28.5611,28.5691,28.5531,28.5691,7873.4942
2016-05-10 13:00:00,35.83,35.86,35.83,35.84,18463.97362833836,28.5691,28.593,28.5691,28.5771,18463.9736
2016-05-10 13:05:00,35.85,35.86,35.81,35.81,10882.880768800984,28.585,28.593,28.5531,28.5531,10882.8808
2016-05-10 13:10:00,35.81,35.81,35.78,35.8,6109.481506313555,28.5531,28.5531,28.5292,28.5452,6109.4815
2016-05-10 13:15:00,35.8,35.8,35.77,35.77,11859.330651469438,28.5452,28.5452,28.5213,28.5213,11859.3307
2016-05-10 13:20:00,35.77,35.78,35.76,35.76,8575.684434014973,28.5213,28.5292,28.5133,28.5133,8575.6844
2016-05-10 13:25:00,35.77,35.78,35.74,35.76,61969.88490334115,28.5213,28.5292,28.4973,28.5133,61969.8849
2016-05-10 13:30:00,35.76,35.77,35.74,35.74,30905.97273438373,28.5133,28.5213,28.4973,28.4973,30905.9727
2016-05-10 13:35:00,35.74,35.78,35.74,35.78,6830.880545312325,28.4973,28.5292,28.4973,28.5292,6830.8805
2016-05-10 13:40:00,35.77,35.8,35.75,35.8,25527.494692144373,28.5213,28.5452,28.5053,28.5452,25527.4947
2016-05-10 13:45:00,35.8,35.85,35.79,35.84,28487.79193205945,28.5452,28.585,28.5372,28.5771,28487.7919
2016-05-10 13:50:00,35.85,35.89,35.84,35.88,12095.172644988266,28.585,28.6169,28.5771,28.609,12095.1726
2016-05-10 13:55:00,35.88,35.89,35.88,35.89,98101.73203709912,28.609,28.6169,28.609,28.6169,98101.732
2016-05-10 14:00:00,35.89,35.9,35.86,35.86,19741.36216337021,28.6169,28.6249,28.593,28.593,19741.3622
2016-05-10 14:05:00,35.86,35.86,35.85,35.86,11319.348530562074,28.593,28.593,28.585,28.593,11319.3485
2016-05-10 14:10:00,35.86,35.87,35.84,35.85,13082.294111073865,28.593,28.601,28.5771,28.585,13082.2941
2016-05-10 14:15:00,35.85,35.85,35.83,35.83,12368.365180467092,28.585,28.585,28.5691,28.5691,12368.3652
2016-05-10 14:20:00,35.83,35.84,35.82,35.82,7930.053637277908,28.5691,28.5771,28.5611,28.5611,7930.0536
2016-05-10 14:25:00,35.82,35.86,35.81,35.85,119691.41244831824,28.5611,28.593,28.5531,28.585,119691.4124
2016-05-10 14:30:00,35.85,35.86,35.83,35.84,7287.624315565985,28.585,28.593,28.5691,28.5771,7287.6243
2016-05-10 14:35:00,35.84,35.87,35.84,35.86,56976.65102246061,28.5771,28.601,28.5771,28.593,56976.651
2016-05-10 14:40:00,35.87,35.89,35.85,35.88,13335.210638060118,28.601,28.6169,28.585,28.609,13335.2106
2016-05-10 14:45:00,35.89,35.91,35.87,35.87,21042.228181919767,28.6169,28.6329,28.601,28.601,21042.2282
2016-05-10 14:50:00,35.87,35.88,35.82,35.82,95267.35948150633,28.601,28.609,28.5611,28.5611,95267.3595
2016-05-10 14:55:00,35.83,35.85,35.81,35.82,25181.735389428984,28.5691,28.585,28.5531,28.5611,25181.7354
2016-05-10 15:00:00,35.82,35.85,35.81,35.85,17132.16001787909,28.5611,28.585,28.5531,28.585,17132.16
2016-05-10 15:05:00,35.85,35.85,35.82,35.85,17764.98491451559,28.585,28.585,28.5611,28.585,17764.9849
2016-05-10 15:10:00,35.86,35.89,35.85,35.86,29595.502290758744,28.593,28.6169,28.585,28.593,29595.5023
2016-05-10 15:15:00,35.86,35.88,35.85,35.86,21985.59615599508,28.593,28.609,28.585,28.593,21985.5962
2016-05-10 15:20:00,35.85,35.87,35.85,35.87,237947.4969270309,28.585,28.601,28.585,28.601,237947.4969
2016-05-10 15:25:00,35.87,35.9,35.86,35.89,55271.331992401385,28.601,28.6249,28.593,28.6169,55271.332
2016-05-10 15:30:00,35.88,35.89,35.85,35.86,65633.43949044586,28.609,28.6169,28.585,28.593,65633.4395
2016-05-10 15:35:00,35.87,35.9,35.86,35.87,36269.51055983909,28.601,28.6249,28.593,28.601,36269.5106
2016-05-10 15:40:00,35.87,35.89,35.85,35.88,35920.549782098555,28.601,28.6169,28.585,28.609,35920.5498
2016-05-10 15:45:00,35.88,35.89,35.86,35.86,126324.86870041346,28.609,28.6169,28.593,28.593,126324.8687
2016-05-10 15:50:00,35.87,35.89,35.86,35.88,93534.29433456252,28.601,28.6169,28.593,28.609,93534.2943
2016-05-10 15:55:00,35.87,35.9,35.87,35.88,91761.7443289753,28.601,28.6249,28.601,28.609,91761.7443
2016-05-11 09:30:00,35.96,35.96,35.79,35.81,12519.9016649905,28.6728,28.6728,28.5372,28.5531,12519.9017
2016-05-11 09:35:00,35.81,35.86,35.81,35.81,28187.92043803777,28.5531,28.593,28.5531,28.5531,28187.9204
2016-05-11 09:40:00,35.81,35.89,35.81,35.86,42676.72924349089,28.5531,28.6169,28.5531,28.593,42676.7292
2016-05-11 09:45:00,35.86,35.9,35.79,35.79,26190.200022348865,28.593,28.6249,28.5372,28.5372,26190.2
2016-05-11 09:50:00,35.79,35.79,35.68,35.74,15342.53547882445,28.5372,28.5372,28.4495,28.4973,15342.5355
2016-05-11 09:55:00,35.73,35.82,35.71,35.82,22505.30226840988,28.4894,28.5611,28.4734,28.5611,22505.3023
2016-05-11 10:00:00,35.82,35.85,35.81,35.84,47804.42507542742,28.5611,28.585,28.5531,28.5771,47804.4251
2016-05-11 10:05:00,35.83,35.92,35.82,35.89,71141.04369203263,28.5691,28.6409,28.5611,28.6169,71141.0437
2016-05-11 10:10:00,35.9,35.92,35.88,35.92,17171.644876522518,28.6249,28.6409,28.609,28.6409,17171.6449
2016-05-11 10:15:00,35.93,35.96,35.91,35.91,18191.84825120125,28.6488,28.6728,28.6329,28.6329,18191.8483
2016-05-11 10:20:00,35.91,35.97,35.91,35.96,10935.171527544975,28.6329,28.6807,28.6329,28.6728,10935.1715
2016-05-11 10:25:00,35.97,35.98,35.95,35.97,83473.12548888144,28.6807,28.6887,28.6648,28.6807,83473.1255
2016-05-11 10:30:00,35.98,36.07,35.97,36.05,34337.95396133646,28.6887,28.7605,28.6807,28.7445,34337.954
2016-05-11 10:35:00,36.06,36.13,36.05,36.13,64599.36305732484,28.7525,28.8083,28.7445,28.8083,64599.3631
2016-05-11 10:40:00,36.12,36.17,36.09,36.15,30609.30271538719,28.8003,28.8402,28.7764,28.8242,30609.3027
2016-05-11 10:45:00,36.15,36.19,36.15,36.18,38967.28684769248,28.8242,28.8561,28.8242,28.8482,38967.2868
2016-05-11 10:50:00,36.18,36.21,36.17,36.21,15561.302938875851,28.8482,28.8721,28.8402,28.8721,15561.3029
2016-05-11 10:55:00,36.21,36.24,36.2,36.23,29752.37456699073,28.8721,28.896,28.8641,28.888,29752.3746
2016-05-11 11:00:00,36.22,36.25,36.04,36.04,69702.51424740194,28.8801,28.904,28.7365,28.7365,69702.5142
2016-05-11 11:05:00,36.03,36.04,36.0,36.01,44641.36775058666,28.7286,28.7365,28.7046,28.7126,44641.3678
2016-05-11 11:10:00,36.02,36.11,36.02,36.11,13375.762655045257,28.7206,28.7924,28.7206,28.7924,13375.7627
2016-05-11 11:15:00,36.11,36.13,36.08,36.11,24875.460945357023,28.7924,28.8083,28.7684,28.7924,24875.4609
2016-05-11 11:20:00,36.11,36.12,36.05,36.08,19820.331880657057,28.7924,28.8003,28.7445,28.7684,19820.3319
2016-05-11 11:25:00,36.09,36.11,36.04,36.05,16666.87898089172,28.7764,28.7924,28.7365,28.7445,16666.879
2016-05-11 11:30:00,36.04,36.05,36.01,36.04,10901.022460610124,28.7365,28.7445,28.7126,28.7365,10901.0225
2016-05-11 11:35:00,36.04,36.08,36.04,36.07,15324.393787015308,28.7365,28.7684,28.7365,28.7605,15324.3938
2016-05-11 11:40:00,36.07,36.08,36.01,36.04,12557.252206950498,28.7605,28.7684,28.7126,28.7365,12557.2522
2016-05-11 11:45:00,36.04,36.04,36.01,36.02,10146.541513018214,28.7365,28.7365,28.7126,28.7206,10146.5415
2016-05-11 11:50:00,36.01,36.02,36.0,36.01,8003.687562856185,28.7126,28.7206,28.7046,28.7126,8003.6876
2016-05-11 11:55:00,36.01,36.03,36.0,36.03,11308.676947144932,28.7126,28.7286,28.7046,28.7286,11308.6769
2016-05-11 12:00:00,36.02,36.04,35.99,36.02,19456.43088613253,28.7206,28.7365,28.6967,28.7206,19456.4309
2016-05-11 12:05:00,36.02,36.03,36.0,36.02,21657.97854508884,28.7206,28.7286,28.7046,28.7206,21657.9785
2016-05-11 12:10:00,36.02,36.03,36.0,36.0,13494.217230975528,28.7206,28.7286,28.7046,28.7046,13494.2172
2016-05-11 12:15:00,36.0,36.0,35.97,35.98,10970.387752821543,28.7046,28.7046,28.6807,28.6887,10970.3878
2016-05-11 12:20:00,35.98,36.0,35.97,35.97,8875.555928036652,28.6887,28.7046,28.6807,28.6807,8875.5559
2016-05-11 12:25:00,35.97,35.99,35.96,35.97,18940.99340708459,28.6807,28.6967,28.6728,28.6807,18940.9934
2016-05-11 12:30:00,35.97,35.98,35.94,35.96,11277.729355235222,28.6807,28.6887,28.6568,28.6728,11277.7294
2016-05-11 12:35:00,35.96,35.99,35.96,35.97,9272.53883115432,28.6728,28.6967,28.6728,28.6807,9272.5388
2016-05-11 12:40:00,35.98,35.98,35.96,35.96,7207.587439937423,28.6887,28.6887,28.6728,28.6728,7207.5874
2016-05-11 12:45:00,35.96,35.96,35.95,35.96,52277.95284389317,28.6728,28.6728,28.6648,28.6728,52277.9528
2016-05-11 12:50:00,35.95,35.95,35.92,35.95,19276.08112638284,28.6648,28.6648,28.6409,28.6648,19276.0811
2016-05-11 12:55:00,35.96,35.98,35.95,35.98,29418.35400603419,28.6728,28.6887,28.6648,28.6887,29418.354
2016-05-11 13:00:00,35.96,35.98,35.96,35.98,6119.085931388981,28.6728,28.6887,28.6728,28.6887,6119.0859
2016-05-11 13:05:00,35.98,36.02,35.97,36.01,10348.234439602187,28.6887,28.7206,28.6807,28.7126,10348.2344
2016-05-11 13:10:00,36.01,36.04,36.01,36.03,13428.05341378925,28.7126,28.7365,28.7126,28.7286,13428.0534
2016-05-11 13:15:00,36.02,36.03,36.01,36.02,8182.970164264163,28.7206,28.7286,28.7126,28.7206,8182.9702
2016-05-11 13:20:00,36.02,36.02,35.98,35.98,13653.223823890938,28.7206,28.7206,28.6887,28.6887,13653.2238
2016-05-11 13:25:00,35.97,35.98,35.94,35.96,8098.664655268745,28.6807,28.6887,28.6568,28.6728,8098.6647
2016-05-11 13:30:00,35.96,35.98,35.96,35.97,11826.248742876298,28.6728,28.6887,28.6728,28.6807,11826.2487
2016-05-11 13:35:00,35.96,35.96,35.93,35.93,19216.320259246844,28.6728,28.6728,28.6488,28.6488,19216.3203
2016-05-11 13:40:00,35.93,35.94,35.91,35.93,15920.935300033523,28.6488,28.6568,28.6329,28.6488,15920.9353
2016-05-11 13:45:00,35.93,35.95,35.92,35.95,13133.517711476145,28.6488,28.6648,28.6409,28.6648,13133.5177
2016-05-11 13:50:00,35.95,35.97,35.94,35.96,21364.510001117444,28.6648,28.6807,28.6568,28.6728,21364.51
2016-05-11 13:55:00,35.96,35.99,35.96,35.97,41764.30886132528,28.6728,28.6967,28.6728,28.6807,41764.3089
2016-05-11 14:00:00,35.97,36.0,35.96,35.99,31247.46340373226,28.6807,28.7046,28.6728,28.6967,31247.4634
2016-05-11 14:05:00,35.99,36.0,35.95,35.96,31749.027824337914,28.6967,28.7046,28.6648,28.6728,31749.0278
2016-05-11 14:10:00,35.95,35.97,35.95,35.97,20707.140462621523,28.6648,28.6807,28.6648,28.6807,20707.1405
2016-05-11 14:15:00,35.97,35.98,35.93,35.93,28731.10403397028,28.6807,28.6887,28.6488,28.6488,28731.104
2016-05-11 14:20:00,35.93,35.94,35.92,35.93,16941.13867471226,28.6488,28.6568,28.6409,28.6488,16941.1387
2016-05-11 14:25:00,35.94,35.98,35.94,35.98,37236.35601743212,28.6568,28.6887,28.6568,28.6887,37236.356
2016-05-11 14:30:00,35.98,35.99,35.96,35.97,18412.750027936083,28.6887,28.6967,28.6728,28.6807,18412.75
2016-05-11 14:35:00,35.96,35.97,35.93,35.94,18020.03575818528,28.6728,28.6807,28.6488,28.6568,18020.0358
2016-05-11 14:40:00,35.94,35.96,35.94,35.96,20310.157559503856,28.6568,28.6728,28.6568,28.6728,20310.1576
2016-05-11 14:45:00,35.96,35.96,35.92,35.93,14697.971840429098,28.6728,28.6728,28.6409,28.6488,14697.9718
2016-05-11 14:50:00,35.92,35.93,35.9,35.93,19224.857525980555,28.6409,28.6488,28.6249,28.6488,19224.8575
2016-05-11 14:55:00,35.93,35.93,35.91,35.92,40039.7809811152,28.6488,28.6488,28.6329,28.6409,40039.781
2016-05-11 15:00:00,35.93,35.94,35.91,35.91,21315.420717398592,28.6488,28.6568,28.6329,28.6329,21315.4207
2016-05-11 15:05:00,35.92,35.96,35.92,35.96,34714.66085596156,28.6409,28.6728,28.6409,28.6728,34714.6609
2016-05-11 15:10:00,35.95,35.96,35.95,35.95,38134.90334115544,28.6648,28.6728,28.6648,28.6648,38134.9033
2016-05-11 15:15:00,35.96,36.0,35.96,35.96,111834.99273661862,28.6728,28.7046,28.6728,28.6728,111834.9927
2016-05-11 15:20:00,35.96,35.99,35.96,35.96,46948.564085372665,28.6728,28.6967,28.6728,28.6728,46948.5641
2016-05-11 15:25:00,35.96,36.0,35.96,35.96,30549.5418482512,28.6728,28.7046,28.6728,28.6728,30549.5418
2016-05-11 15:30:00,35.96,35.99,35.96,35.97,19328.371885126828,28.6728,28.6967,28.6728,28.6807,19328.3719
2016-05-11 15:35:00,35.96,35.97,35.93,35.94,44415.13018214326,28.6728,28.6807,28.6488,28.6568,44415.1302
2016-05-11 15:40:00,35.94,35.96,35.94,35.96,114038.67471225836,28.6568,28.6728,28.6568,28.6728,114038.6747
2016-05-11 15:45:00,35.96,36.05,35.95,36.01,116795.14470890602,28.6728,28.7445,28.6648,28.7126,116795.1447
2016-05-11 15:50:00,36.01,36.02,35.96,36.02,124627.01977874622,28.7126,28.7206,28.6728,28.7206,124627.0198
2016-05-11 15:55:00,36.01,36.08,36.01,36.05,349685.3782545536,28.7126,28.7684,28.7126,28.7445,349685.3783
2016-05-12 09:30:00,36.06,36.4,35.96,36.37,25418.64454128953,28.7525,29.0236,28.6728,28.9997,25418.6445
2016-05-12 09:35:00,36.38,36.52,36.38,36.42,42083.38920549782,29.0076,29.1193,29.0076,29.0395,42083.3892
2016-05-12 09:40:00,36.42,36.54,36.37,36.49,38534.02056095653,29.0395,29.1352,28.9997,29.0953,38534.0206
2016-05-12 09:45:00,36.49,36.49,36.35,36.49,44134.46753827243,29.0953,29.0953,28.9837,29.0953,44134.4675
2016-05-12 09:50:00,36.5,36.59,36.42,36.44,62962.34216113532,29.1033,29.1751,29.0395,29.0555,62962.3422
2016-05-12 09:55:00,36.46,36.47,36.29,36.29,45777.89138451224,29.0714,29.0794,28.9359,28.9359,45777.8914
2016-05-12 10:00:00,36.29,36.38,36.29,36.31,26667.21980109509,28.9359,29.0076,28.9359,28.9518,26667.2198
2016-05-12 10:05:00,36.29,36.3,36.25,36.29,17527.00860431333,28.9359,28.9439,28.904,28.9359,17527.0086
2016-05-12 10:10:00,36.29,36.38,36.26,36.38,26242.49078109286,28.9359,29.0076,28.912,29.0076,26242.4908
2016-05-12 10:15:00,36.38,36.42,36.3,36.3,53759.168622192425,29.0076,29.0395,28.9439,28.9439,53759.1686
2016-05-12 10:20:00,36.3,36.38,36.28,36.38,19161.89518381942,28.9439,29.0076,28.9279,29.0076,19161.8952
2016-05-12 10:25:00,36.38,36.42,36.37,36.37,48899.32953402615,29.0076,29.0395,28.9997,28.9997,48899.3295
2016-05-12 10:30:00,36.37,36.37,36.28,36.34,29944.46306849928,28.9997,28.9997,28.9279,28.9757,29944.4631
2016-05-12 10:35:00,36.34,36.4,36.29,36.4,27722.6394010504,28.9757,29.0236,28.9359,29.0236,27722.6394
2016-05-12 10:40:00,36.39,36.39,36.26,36.26,47653.95574924573,29.0156,29.0156,28.912,28.912,47653.9557
2016-05-12 10:45:00,36.25,36.28,36.2,36.24,54104.92792490781,28.904,28.9279,28.8641,28.896,54104.9279
2016-05-12 10:50:00,36.25,36.3,36.24,36.29,54464.56028606548,28.904,28.9439,28.896,28.9359,54464.5603
2016-05-12 10:55:00,36.29,36.3,36.25,36.26,24326.941557715945,28.9359,28.9439,28.904,28.912,24326.9416
2016-05-12 11:00:00,36.26,36.26,36.13,36.18,67204.2965694491,28.912,28.912,28.8083,28.8482,67204.2966
2016-05-12 11:05:00,36.18,36.18,36.11,36.14,35489.417812046035,28.8482,28.8482,28.7924,28.8163,35489.4178
2016-05-12 11:10:00,36.14,36.21,36.12,36.21,23964.10772153313,28.8163,28.8721,28.8003,28.8721,23964.1077
2016-05-12 11:15:00,36.2,36.2,36.11,36.15,34960.10727455581,28.8641,28.8641,28.7924,28.8242,34960.1073
2016-05-12 11:20:00,36.15,36.19,36.11,36.18,20614.29768689239,28.8242,28.8561,28.7924,28.8482,20614.2977
2016-05-12 11:25:00,36.19,36.19,36.14,36.19,29463.17465638619,28.8561,28.8561,28.8163,28.8561,29463.1747
2016-05-12 11:30:00,36.2,36.28,36.19,36.28,50198.06123589227,28.8641,28.9279,28.8561,28.9279,50198.0612
2016-05-12 11:35:00,36.28,36.31,36.27,36.29,48260.10168733937,28.9279,28.9518,28.9199,28.9359,48260.1017
2016-05-12 11:40:00,36.29,36.3,36.25,36.26,59339.33959101576,28.9359,28.9439,28.904,28.912,59339.3396
2016-05-12 11:45:00,36.26,36.29,36.24,36.25,60320.05810705107,28.912,28.9359,28.896,28.904,60320.0581
2016-05-12 11:50:00,36.25,36.26,36.22,36.22,31959.258017655604,28.904,28.912,28.8801,28.8801,31959.258
2016-05-12 11:55:00,36.21,36.22,36.12,36.14,29974.34350206727,28.8721,28.8801,28.8003,28.8163,29974.3435
2016-05-12 12:00:00,36.14,36.15,36.09,36.1,24120.97999776512,28.8163,28.8242,28.7764,28.7844,24120.98
2016-05-12 12:05:00,36.11,36.18,36.11,36.17,28814.34238462398,28.7924,28.8482,28.7924,28.8402,28814.3424
2016-05-12 12:10:00,36.17,36.21,36.16,36.21,27526.282266174992,28.8402,28.8721,28.8322,28.8721,27526.2823
2016-05-12 12:15:00,36.2,36.26,36.19,36.26,78365.70566543748,28.8641,28.912,28.8561,28.912,78365.7057
2016-05-12 12:20:00,36.26,36.29,36.26,36.28,36704.91116325846,28.912,28.9359,28.912,28.9279,36704.9112
2016-05-12 12:25:00,36.28,36.3,36.27,36.3,43927.438819979885,28.9279,28.9439,28.9199,28.9439,43927.4388
2016-05-12 12:30:00,36.29,36.33,36.28,36.31,51935.39501620293,28.9359,28.9678,28.9279,28.9518,51935.395
2016-05-12 12:35:00,36.31,36.31,36.24,36.25,19905.704547994188,28.9518,28.9518,28.896,28.904,19905.7045
2016-05-12 12:40:00,36.24,36.29,36.24,36.26,27134.635154765896,28.896,28.9359,28.896,28.912,27134.6352
2016-05-12 12:45:00,36.26,36.32,36.26,36.3,49660.21343166834,28.912,28.9598,28.912,28.9439,49660.2134
2016-05-12 12:50:00,36.3,36.35,36.29,36.33,28525.14247401944,28.9439,28.9837,28.9359,28.9678,28525.1425
2016-05-12 12:55:00,36.33,36.38,36.32,36.37,29924.187060006705,28.9678,29.0076,28.9598,28.9997,29924.1871
2016-05-12 13:00:00,36.38,36.4,36.34,36.38,91231.36663314336,29.0076,29.0236,28.9757,29.0076,91231.3666
2016-05-12 13:05:00,36.38,36.44,36.37,36.44,42449.424516705774,29.0076,29.0555,28.9997,29.0555,42449.4245
2016-05-12 13:10:00,36.43,36.47,36.42,36.47,39675.87998659068,29.0475,29.0794,29.0395,29.0794,39675.88
2016-05-12 13:15:00,36.48,36.48,36.42,36.42,24295.99396580624,29.0874,29.0874,29.0395,29.0395,24295.994
2016-05-12 13:20:00,36.42,36.45,36.41,36.43,15833.428316012962,29.0395,29.0635,29.0316,29.0475,15833.4283
2016-05-12 13:25:00,36.43,36.48,36.43,36.47,17260.219018884793,29.0475,29.0874,29.0475,29.0794,17260.219
2016-05-12 13:30:00,36.47,36.47,36.39,36.4,31242.127612023687,29.0794,29.0794,29.0156,29.0236,31242.1276
2016-05-12 13:35:00,36.4,36.4,36.34,36.38,16548.424404961446,29.0236,29.0236,28.9757,29.0076,16548.4244
2016-05-12 13:40:00,36.39,36.43,36.38,36.42,20081.785674377024,29.0156,29.0475,29.0076,29.0395,20081.7857
2016-05-12 13:45:00,36.42,36.45,36.41,36.42,15561.302938875851,29.0395,29.0635,29.0316,29.0395,15561.3029
2016-05-12 13:50:00,36.42,36.42,36.38,36.41,44865.47100234663,29.0395,29.0395,29.0076,29.0316,44865.471
2016-05-12 13:55:00,36.41,36.41,36.37,36.4,77371.11409095988,29.0316,29.0316,28.9997,29.0236,77371.1141
2016-05-12 14:00:00,36.4,36.4,36.37,36.39,43360.77774052967,29.0236,29.0236,28.9997,29.0156,43360.7777
2016-05-12 14:05:00,36.38,36.44,36.37,36.41,73947.67013074087,29.0076,29.0555,28.9997,29.0316,73947.6701
2016-05-12 14:10:00,36.41,36.52,36.41,36.49,148481.2101910828,29.0316,29.1193,29.0316,29.0953,148481.2102
2016-05-12 14:15:00,36.48,36.49,36.42,36.42,16285.903452899764,29.0874,29.0953,29.0395,29.0395,16285.9035
2016-05-12 14:20:00,36.43,36.45,36.42,36.43,24492.35110068164,29.0475,29.0635,29.0395,29.0475,24492.3511
2016-05-12 14:25:00,36.42,36.44,36.39,36.41,19924.913398145043,29.0395,29.0555,29.0156,29.0316,19924.9134
2016-05-12 14:30:00,36.4,36.41,36.38,36.4,21622.762319812267,29.0236,29.0316,29.0076,29.0236,21622.7623
2016-05-12 14:35:00,36.39,36.4,36.34,36.35,39410.15755950385,29.0156,29.0236,28.9757,28.9837,39410.1576
2016-05-12 14:40:00,36.35,36.36,36.34,36.36,25382.361157671246,28.9837,28.9917,28.9757,28.9917,25382.3612
2016-05-12 14:45:00,36.34,36.41,36.33,36.39,159599.9329534026,28.9757,29.0316,28.9678,29.0156,159599.933
2016-05-12 14:50:00,36.4,36.41,36.39,36.41,25080.355346966146,29.0236,29.0316,29.0156,29.0316,25080.3553
2016-05-12 14:55:00,36.4,36.41,36.35,36.36,67542.58576377248,29.0236,29.0316,28.9837,28.9917,67542.5858
2016-05-12 15:00:00,36.35,36.37,36.33,36.36,52407.079003240586,28.9837,28.9997,28.9678,28.9917,52407.079
2016-05-12 15:05:00,36.36,36.37,36.34,36.35,40652.329869259134,28.9917,28.9997,28.9757,28.9837,40652.3299
2016-05-12 15:10:00,36.35,36.41,36.35,36.4,54113.46519164152,28.9837,29.0316,28.9837,29.0236,54113.4652
2016-05-12 15:15:00,36.41,36.41,36.34,36.35,50675.081014638505,29.0316,29.0316,28.9757,28.9837,50675.081
2016-05-12 15:20:00,36.35,36.38,36.35,36.35,48464.99608894849,28.9837,29.0076,28.9837,28.9837,48464.9961
2016-05-12 15:25:00,36.36,36.38,36.35,36.36,26443.11654933512,28.9917,29.0076,28.9837,28.9917,26443.1165
2016-05-12 15:30:00,36.36,36.39,36.35,36.37,36635.54587104704,28.9917,29.0156,28.9837,28.9997,36635.5459
2016-05-12 15:35:00,36.36,36.36,36.32,36.34,33364.70555369315,28.9917,28.9917,28.9598,28.9757,33364.7056
2016-05-12 15:40:00,36.33,36.35,36.28,36.32,81223.555704548,28.9678,28.9837,28.9279,28.9598,81223.5557
2016-05-12 15:45:00,36.32,36.32,36.3,36.32,52824.33791485082,28.9598,28.9598,28.9439,28.9598,52824.3379
2016-05-12 15:50:00,36.32,36.32,36.27,36.27,91730.7967370656,28.9598,28.9598,28.9199,28.9199,91730.7967
2016-05-12 15:55:00,36.28,36.28,36.24,36.27,140165.91239244607,28.9279,28.9279,28.896,28.9199,140165.9124
2016-05-13 09:30:00,36.17,36.71,35.94,36.19,30353.184713375795,28.8402,29.2708,28.6568,28.8561,30353.1847
2016-05-13 09:35:00,36.21,36.41,36.21,36.41,22735.80847022013,28.8721,29.0316,28.8721,29.0316,22735.8085
2016-05-13 09:40:00,36.39,36.45,36.31,36.32,22912.956754944687,29.0156,29.0635,28.9518,28.9598,22912.9568
2016-05-13 09:45:00,36.33,36.4,36.29,36.4,17368.002011397923,28.9678,29.0236,28.9359,29.0236,17368.002
2016-05-13 09:50:00,36.41,36.42,36.26,36.35,23852.056095653144,29.0316,29.0395,28.912,28.9837,23852.0561
2016-05-13 09:55:00,36.33,36.33,36.26,36.27,16429.969829031175,28.9678,28.9678,28.912,28.9199,16429.9698
2016-05-13 10:00:00,36.28,36.35,36.22,36.31,37923.605989496034,28.9279,28.9837,28.8801,28.9518,37923.606
2016-05-13 10:05:00,36.3,36.33,36.26,36.26,16351.000111744328,28.9439,28.9678,28.912,28.912,16351.0001
2016-05-13 10:10:00,36.24,36.34,36.17,36.33,32759.62677394122,28.896,28.9757,28.8402,28.9678,32759.6268
2016-05-13 10:15:00,36.33,36.39,36.29,36.39,53419.81226952732,28.9678,29.0156,28.9359,29.0156,53419.8123
2016-05-13 10:20:00,36.38,36.39,36.23,36.26,31387.26114649681,29.0076,29.0156,28.888,28.912,31387.2611
2016-05-13 10:25:00,36.26,36.31,36.25,36.26,18390.339702760084,28.912,28.9518,28.904,28.912,18390.3397
2016-05-13 10:30:00,36.25,36.25,36.2,36.21,22504.235110068163,28.904,28.904,28.8641,28.8721,22504.2351
2016-05-13 10:35:00,36.22,36.25,36.15,36.15,22577.86903564644,28.8801,28.904,28.8242,28.8242,22577.869
2016-05-13 10:40:00,36.16,36.19,36.08,36.09,21279.13733378031,28.8322,28.8561,28.7684,28.7764,21279.1373
2016-05-13 10:45:00,36.09,36.15,36.09,36.12,11519.974298804334,28.7764,28.8242,28.7764,28.8003,11519.9743
2016-05-13 10:50:00,36.12,36.2,36.12,36.2,19473.505419599955,28.8003,28.8641,28.8003,28.8641,19473.5054
2016-05-13 10:55:00,36.2,36.23,36.19,36.2,17535.545871047045,28.8641,28.888,28.8561,28.8641,17535.5459
2016-05-13 11:00:00,36.19,36.26,36.19,36.26,17200.458151748797,28.8561,28.912,28.8561,28.912,17200.4582
2016-05-13 11:05:00,36.26,36.28,36.23,36.25,26567.97407531568,28.912,28.9279,28.888,28.904,26567.9741
2016-05-13 11:10:00,36.26,36.26,36.2,36.2,15647.742764554698,28.912,28.912,28.8641,28.8641,15647.7428
2016-05-13 11:15:00,36.2,36.25,36.18,36.25,12389.708347301374,28.8641,28.904,28.8482,28.904,12389.7083
2016-05-13 11:20:00,36.25,36.27,36.24,36.26,17043.585875516816,28.904,28.9199,28.896,28.912,17043.5859
2016-05-13 11:25:00,36.26,36.35,36.26,36.34,21153.21264945804,28.912,28.9837,28.912,28.9757,21153.2126
2016-05-13 11:30:00,36.33,36.35,36.3,36.32,16741.58006481171,28.9678,28.9837,28.9439,28.9598,16741.5801
2016-05-13 11:35:00,36.31,36.31,36.25,36.29,15367.080120683877,28.9518,28.9518,28.904,28.9359,15367.0801
2016-05-13 11:40:00,36.29,36.29,36.24,36.26,15515.415130182142,28.9359,28.9359,28.896,28.912,15515.4151
2016-05-13 11:45:00,36.26,36.28,36.24,36.25,17824.74578165158,28.912,28.9279,28.896,28.904,17824.7458
2016-05-13 11:50:00,36.25,36.25,36.17,36.18,35636.68566320259,28.904,28.904,28.8402,28.8482,35636.6857
2016-05-13 11:55:00,36.18,36.24,36.18,36.22,15824.89104927925,28.8482,28.896,28.8482,28.8801,15824.891
2016-05-13 12:00:00,36.22,36.24,36.17,36.17,15165.3871940999,28.8801,28.896,28.8402,28.8402,15165.3872
2016-05-13 12:05:00,36.16,36.22,36.16,36.19,10643.837300257012,28.8322,28.8801,28.8322,28.8561,10643.8373
2016-05-13 12:10:00,36.19,36.21,36.18,36.21,9056.97284612806,28.8561,28.8721,28.8482,28.8721,9056.9728
2016-05-13 12:15:00,36.22,36.25,36.19,36.25,13244.502179014416,28.8801,28.904,28.8561,28.904,13244.5022
2016-05-13 12:20:00,36.25,36.28,36.24,36.28,8608.766342608113,28.904,28.9279,28.896,28.9279,8608.7663
2016-05-13 12:25:00,36.28,36.29,36.27,36.29,10019.549670354229,28.9279,28.9359,28.9199,28.9359,10019.5497
2016-05-13 12:30:00,36.28,36.29,36.26,36.26,7692.077327075651,28.9279,28.9359,28.912,28.912,7692.0773
2016-05-13 12:35:00,36.26,36.27,36.21,36.24,18362.593585875515,28.912,28.9199,28.8721,28.896,18362.5936
2016-05-13 12:40:00,36.23,36.23,36.15,36.16,9028.159570901777,28.888,28.888,28.8242,28.8322,9028.1596
2016-05-13 12:45:00,36.16,36.18,36.15,36.17,6679.344060788915,28.8322,28.8482,28.8242,28.8402,6679.3441
2016-05-13 12:50:00,36.18,36.21,36.17,36.18,16737.311431444854,28.8482,28.8721,28.8402,28.8482,16737.3114
2016-05-13 12:55:00,36.19,36.21,36.12,36.14,11448.474689909486,28.8561,28.8721,28.8003,28.8163,11448.4747
2016-05-13 13:00:00,36.13,36.18,36.13,36.15,13766.342608112638,28.8083,28.8482,28.8083,28.8242,13766.3426
2016-05-13 13:05:00,36.16,36.16,36.1,36.12,11738.741758855738,28.8322,28.8322,28.7844,28.8003,11738.7418
2016-05-13 13:10:00,36.12,36.18,36.12,36.18,8350.514023913287,28.8003,28.8482,28.8003,28.8482,8350.514
2016-05-13 13:15:00,36.18,36.19,36.13,36.13,14998.910492792493,28.8482,28.8561,28.8083,28.8083,14998.9105
2016-05-13 13:20:00,36.13,36.13,36.07,36.09,15337.19968711588,28.8083,28.8083,28.7605,28.7764,15337.1997
2016-05-13 13:25:00,36.1,36.11,36.08,36.08,12980.914068611017,28.7844,28.7924,28.7684,28.7684,12980.9141
2016-05-13 13:30:00,36.07,36.1,36.07,36.08,17132.16001787909,28.7605,28.7844,28.7605,28.7684,17132.16
2016-05-13 13:35:00,36.09,36.1,36.07,36.07,28746.044250754272,28.7764,28.7844,28.7605,28.7605,28746.0443
2016-05-13 13:40:00,36.06,36.07,36.02,36.05,27130.36652139904,28.7525,28.7605,28.7206,28.7445,27130.3665
2016-05-13 13:45:00,36.06,36.07,36.01,36.02,18806.53145602861,28.7525,28.7605,28.7126,28.7206,18806.5315
2016-05-13 13:50:00,36.0,36.0,35.95,35.97,17164.174768130517,28.7046,28.7046,28.6648,28.6807,17164.1748
2016-05-13 13:55:00,35.97,36.01,35.96,36.0,20363.515476589564,28.6807,28.7126,28.6728,28.7046,20363.5155
2016-05-13 14:00:00,36.0,36.04,35.98,36.03,21164.95139121689,28.7046,28.7365,28.6887,28.7286,21164.9514
2016-05-13 14:05:00,36.03,36.03,36.0,36.02,12922.22035981674,28.7286,28.7286,28.7046,28.7206,12922.2204
2016-05-13 14:10:00,36.01,36.03,35.99,36.03,11424.997206391776,28.7126,28.7286,28.6967,28.7286,11424.9972
2016-05-13 14:15:00,36.03,36.04,35.96,35.99,18514.130070398925,28.7286,28.7365,28.6728,28.6967,18514.1301
2016-05-13 14:20:00,35.97,35.97,35.88,35.91,19365.722427086825,28.6807,28.6807,28.609,28.6329,19365.7224
2016-05-13 14:25:00,35.91,35.93,35.9,35.91,16980.623533355683,28.6329,28.6488,28.6249,28.6329,16980.6235
2016-05-13 14:30:00,35.91,35.91,35.87,35.91,17335.987261146496,28.6329,28.6329,28.601,28.6329,17335.9873
2016-05-13 14:35:00,35.9,35.91,35.85,35.86,23780.55648675829,28.6249,28.6329,28.585,28.593,23780.5565
2016-05-13 14:40:00,35.86,35.86,35.78,35.81,11906.28561850486,28.593,28.593,28.5292,28.5531,11906.2856
2016-05-13 14:45:00,35.81,35.84,35.81,35.84,8133.880880545312,28.5531,28.5771,28.5531,28.5771,8133.8809
2016-05-13 14:50:00,35.84,35.85,35.81,35.83,15846.234216113531,28.5771,28.585,28.5531,28.5691,15846.2342
2016-05-13 14:55:00,35.82,35.89,35.81,35.87,12630.886132528774,28.5611,28.6169,28.5531,28.601,12630.8861
2016-05-13 15:00:00,35.87,35.88,35.83,35.88,21589.68041121913,28.601,28.609,28.5691,28.609,21589.6804
2016-05-13 15:05:00,35.87,35.88,35.84,35.86,20348.57525980557,28.601,28.609,28.5771,28.593,20348.5753
2016-05-13 15:10:00,35.85,35.89,35.85,35.88,21950.379930718515,28.585,28.6169,28.585,28.609,21950.3799
2016-05-13 15:15:00,35.89,35.93,35.89,35.92,27451.581182255,28.6169,28.6488,28.6169,28.6409,27451.5812
2016-05-13 15:20:00,35.92,35.95,35.92,35.93,16172.784668678063,28.6409,28.6648,28.6409,28.6488,16172.7847
2016-05-13 15:25:00,35.92,35.92,35.9,35.9,12768.5495586099,28.6409,28.6409,28.6249,28.6249,12768.5496
2016-05-13 15:30:00,35.91,35.93,35.9,35.93,86994.74801653816,28.6329,28.6488,28.6249,28.6488,86994.748
2016-05-13 15:35:00,35.93,35.94,35.91,35.91,30945.45759302716,28.6488,28.6568,28.6329,28.6329,30945.4576
2016-05-13 15:40:00,35.92,35.99,35.91,35.96,67147.73717733825,28.6409,28.6967,28.6329,28.6728,67147.7372
2016-05-13 15:45:00,35.95,35.96,35.93,35.96,51251.34651916415,28.6648,28.6728,28.6488,28.6728,51251.3465
2016-05-13 15:50:00,35.96,36.0,35.95,35.98,77103.25734718963,28.6728,28.7046,28.6648,28.6887,77103.2573
2016-05-13 15:55:00,35.98,36.0,35.96,35.96,104656.21857190748,28.6887,28.7046,28.6728,28.6728,104656.2186
2016-05-16 09:30:00,36.03,36.24,35.81,36.22,14927.410883897644,28.7286,28.896,28.5531,28.8801,14927.4109
2016-05-16 09:35:00,36.23,36.37,36.23,36.33,53038.83674153536,28.888,28.9997,28.888,28.9678,53038.8367
2016-05-16 09:40:00,36.34,36.5,36.34,36.49,38008.97865683316,28.9757,29.1033,28.9757,29.0953,38008.9787
2016-05-16 09:45:00,36.49,36.56,36.37,36.38,43548.59760867136,29.0953,29.1512,28.9997,29.0076,43548.5976
2016-05-16 09:50:00,36.38,36.45,36.34,36.35,27120.76209632361,29.0076,29.0635,28.9757,28.9837,27120.7621
2016-05-16 09:55:00,36.36,36.43,36.34,36.39,40287.361716392894,28.9917,29.0475,28.9757,29.0156,40287.3617
2016-05-16 10:00:00,36.4,36.5,36.35,36.36,40655.531344284274,29.0236,29.1033,28.9837,28.9917,40655.5313
2016-05-16 10:05:00,36.38,36.48,36.38,36.43,25675.82970164264,29.0076,29.0874,29.0076,29.0475,25675.8297
2016-05-16 10:10:00,36.43,36.52,36.42,36.51,34437.19968711588,29.0475,29.1193,29.0395,29.1113,34437.1997
2016-05-16 10:15:00,36.51,36.56,36.48,36.53,47513.09084813946,29.1113,29.1512,29.0874,29.1272,47513.0908
2016-05-16 10:20:00,36.54,36.55,36.43,36.5,23641.82590233545,29.1352,29.1432,29.0475,29.1033,23641.8259
2016-05-16 10:25:00,36.49,36.61,36.48,36.61,59898.530562073975,29.0953,29.191,29.0874,29.191,59898.5306
2016-05-16 10:30:00,36.61,36.66,36.59,36.63,64401.93876410772,29.191,29.2309,29.1751,29.207,64401.9388
2016-05-16 10:35:00,36.62,36.7,36.61,36.69,72826.08671359929,29.199,29.2628,29.191,29.2548,72826.0867
2016-05-16 10:40:00,36.69,36.77,36.65,36.71,73755.58162923231,29.2548,29.3186,29.2229,29.2708,73755.5816
2016-05-16 10:45:00,36.7,36.73,36.66,36.73,29084.33344507766,29.2628,29.2867,29.2309,29.2867,29084.3334
2016-05-16 10:50:00,36.75,36.85,36.75,36.8,45441.73650687227,29.3027,29.3824,29.3027,29.3425,45441.7365
2016-05-16 10:55:00,36.8,36.82,36.75,36.81,24188.210973293106,29.3425,29.3585,29.3027,29.3505,24188.211
2016-05-16 11:00:00,36.82,36.87,36.79,36.81,45756.54821767796,29.3585,29.3983,29.3346,29.3505,45756.5482
2016-05-16 11:05:00,36.82,36.85,36.81,36.83,37832.897530450326,29.3585,29.3824,29.3505,29.3664,37832.8975
2016-05-16 11:10:00,36.84,36.85,36.8,36.83,49850.16761649346,29.3744,29.3824,29.3425,29.3664,49850.1676
2016-05-16 11:15:00,36.83,36.87,36.82,36.83,27907.257794166944,29.3664,29.3983,29.3585,29.3664,27907.2578
2016-05-16 11:20:00,36.84,36.85,36.82,36.85,16465.186054307742,29.3744,29.3824,29.3585,29.3824,16465.1861
2016-05-16 11:25:00,36.84,36.91,36.84,36.91,20562.0069281484,29.3744,29.4302,29.3744,29.4302,20562.0069
2016-05-16 11:30:00,36.9,36.9,36.85,36.88,22476.4889931836,29.4223,29.4223,29.3824,29.4063,22476.489
2016-05-16 11:35:00,36.89,36.91,36.85,36.86,31483.30539725109,29.4143,29.4302,29.3824,29.3904,31483.3054
2016-05-16 11:40:00,36.86,36.97,36.86,36.97,103925.21510783328,29.3904,29.4781,29.3904,29.4781,103925.2151
2016-05-16 11:45:00,36.97,36.99,36.92,36.92,17181.24930159794,29.4781,29.494,29.4382,29.4382,17181.2493
2016-05-16 11:50:00,36.92,36.99,36.89,36.98,33707.2633813834,29.4382,29.494,29.4143,29.4861,33707.2634
2016-05-16 11:55:00,36.99,37.04,36.96,37.02,62472.51648228852,29.494,29.5339,29.4701,29.5179,62472.5165
2016-05-16 12:00:00,37.03,37.03,36.95,37.0,48124.57257794167,29.5259,29.5259,29.4621,29.502,48124.5726
2016-05-16 12:05:00,37.0,37.01,36.96,37.0,32650.77662308637,29.502,29.51,29.4701,29.502,32650.7766
2016-05-16 12:10:00,37.0,37.05,37.0,37.04,25375.958207620963,29.502,29.5419,29.502,29.5339,25375.9582
2016-05-16 12:15:00,37.04,37.11,37.04,37.1,41503.92222594703,29.5339,29.5897,29.5339,29.5817,41503.9222
2016-05-16 12:20:00,37.1,37.11,37.08,37.1,45406.52028159571,29.5817,29.5897,29.5658,29.5817,45406.5203
2016-05-16 12:25:00,37.1,37.12,37.09,37.1,61296.50798971952,29.5817,29.5977,29.5738,29.5817,61296.508
2016-05-16 12:30:00,37.09,37.12,37.07,37.11,68606.5426304615,29.5738,29.5977,29.5578,29.5897,68606.5426
2016-05-16 12:35:00,37.11,37.15,37.1,37.14,38420.90177673483,29.5897,29.6216,29.5817,29.6136,38420.9018
2016-05-16 12:40:00,37.14,37.17,37.12,37.16,44303.07855626327,29.6136,29.6375,29.5977,29.6296,44303.0786
2016-05-16 12:45:00,37.16,37.22,37.16,37.21,35200.2179014415,29.6296,29.6774,29.6296,29.6694,35200.2179
2016-05-16 12:50:00,37.2,37.3,37.2,37.3,73008.5707900324,29.6615,29.7412,29.6615,29.7412,73008.5708
2016-05-16 12:55:00,37.3,37.33,37.28,37.3,42444.08872499721,29.7412,29.7651,29.7253,29.7412,42444.0887
2016-05-16 13:00:00,37.3,37.37,37.28,37.34,119607.10693932282,29.7412,29.797,29.7253,29.7731,119607.1069
2016-05-16 13:05:00,37.34,37.38,37.29,37.38,100783.5009498268,29.7731,29.805,29.7332,29.805,100783.5009
2016-05-16 13:10:00,37.38,37.45,37.36,37.43,49244.02167839982,29.805,29.8608,29.789,29.8449,49244.0217
2016-05-16 13:15:00,37.43,37.45,37.43,37.45,27046.06101240362,29.8449,29.8608,29.8449,29.8608,27046.061
2016-05-16 13:20:00,37.45,37.54,37.45,37.49,55585.07654486535,29.8608,29.9326,29.8608,29.8927,55585.0765
2016-05-16 13:25:00,37.49,37.5,37.4,37.46,41095.20058107051,29.8927,29.9007,29.8209,29.8688,41095.2006
2016-05-16 13:30:00,37.46,37.47,37.35,37.36,56464.415018437816,29.8688,29.8768,29.7811,29.789,56464.415
2016-05-16 13:35:00,37.36,37.39,37.33,37.38,25938.350653704325,29.789,29.813,29.7651,29.805,25938.3507
2016-05-16 13:40:00,37.38,37.39,37.34,37.34,41910.50955414013,29.805,29.813,29.7731,29.7731,41910.5096
2016-05-16 13:45:00,37.33,37.38,37.3,37.37,47196.14482065035,29.7651,29.805,29.7412,29.797,47196.1448
2016-05-16 13:50:00,37.37,37.39,37.33,37.39,30877.159459157447,29.797,29.813,29.7651,29.813,30877.1595
2016-05-16 13:55:00,37.39,37.47,37.39,37.46,53497.71482847245,29.813,29.8768,29.813,29.8688,53497.7148
2016-05-16 14:00:00,37.46,37.5,37.43,37.5,52607.70477148285,29.8688,29.9007,29.8449,29.9007,52607.7048
2016-05-16 14:05:00,37.49,37.52,37.48,37.52,21719.873728908256,29.8927,29.9166,29.8847,29.9166,21719.8737
2016-05-16 14:10:00,37.51,37.54,37.5,37.53,16185.590568778634,29.9086,29.9326,29.9007,29.9246,16185.5906
2016-05-16 14:15:00,37.54,37.56,37.54,37.55,18934.590457034305,29.9326,29.9485,29.9326,29.9405,18934.5905
2016-05-16 14:20:00,37.55,37.58,37.51,37.52,28820.745334674262,29.9405,29.9645,29.9086,29.9166,28820.7453
2016-05-16 14:25:00,37.51,37.56,37.5,37.55,38448.6478936194,29.9086,29.9485,29.9007,29.9405,38448.6479
2016-05-16 14:30:00,37.55,37.62,37.54,37.59,71788.80880545313,29.9405,29.9964,29.9326,29.9724,71788.8088
2016-05-16 14:35:00,37.59,37.59,37.55,37.58,41856.08447871271,29.9724,29.9724,29.9405,29.9645,41856.0845
2016-05-16 14:40:00,37.57,37.65,37.56,37.65,31950.72075092189,29.9565,30.0203,29.9485,30.0203,31950.7208
2016-05-16 14:45:00,37.65,37.67,37.61,37.65,43169.75639736284,30.0203,30.0362,29.9884,30.0203,43169.7564
2016-05-16 14:50:00,37.64,37.64,37.6,37.64,30839.80891719745,30.0123,30.0123,29.9804,30.0123,30839.8089
2016-05-16 14:55:00,37.64,37.72,37.63,37.69,32525.91909710582,30.0123,30.0761,30.0043,30.0522,32525.9191
2016-05-16 15:00:00,37.7,37.73,37.66,37.72,49569.50497262264,30.0601,30.0841,30.0282,30.0761,49569.505
2016-05-16 15:05:00,37.72,37.75,37.71,37.75,54088.920549782095,30.0761,30.1,30.0681,30.1,54088.9205
2016-05-16 15:10:00,37.75,37.77,37.7,37.76,67409.19097105821,30.1,30.116,30.0601,30.108,67409.191
2016-05-16 15:15:00,37.76,37.8,37.75,37.79,41939.32282936641,30.108,30.1399,30.1,30.1319,41939.3228
2016-05-16 15:20:00,37.79,37.85,37.78,37.85,79969.64465303386,30.1319,30.1797,30.1239,30.1797,79969.6447
2016-05-16 15:25:00,37.85,37.87,37.82,37.86,65226.85216225276,30.1797,30.1957,30.1558,30.1877,65226.8522
2016-05-16 15:30:00,37.86,37.86,37.74,37.74,68580.93083026036,30.1877,30.1877,30.092,30.092,68580.9308
2016-05-16 15:35:00,37.74,37.76,37.71,37.76,36582.18795396134,30.092,30.108,30.0681,30.108,36582.188
2016-05-16 15:40:00,37.76,37.79,37.73,37.79,89888.88143926696,30.108,30.1319,30.0841,30.1319,89888.8814
2016-05-16 15:45:00,37.78,37.81,37.76,37.78,214606.60967705888,30.1239,30.1479,30.108,30.1239,214606.6097
2016-05-16 15:50:00,37.77,37.79,37.75,37.79,198850.0167616493,30.116,30.1319,30.1,30.1319,198850.0168
2016-05-16 15:55:00,37.79,37.82,37.68,37.71,528372.5053078557,30.1319,30.1558,30.0442,30.0681,528372.5053
2016-05-17 09:30:00,37.55,37.64,37.45,37.48,85624.51670577718,29.9405,30.0123,29.8608,29.8847,85624.5167
2016-05-17 09:35:00,37.5,37.52,37.15,37.3,156271.46608559616,29.9007,29.9166,29.6216,29.7412,156271.4661
2016-05-17 09:40:00,37.3,37.39,37.23,37.37,124747.60867135992,29.7412,29.813,29.6854,29.797,124747.6087
2016-05-17 09:45:00,37.38,37.58,37.3,37.51,174588.17186277796,29.805,29.9645,29.7412,29.9086,174588.1719
2016-05-17 09:50:00,37.52,37.63,37.45,37.54,125218.22550005588,29.9166,30.0043,29.8608,29.9326,125218.2255
2016-05-17 09:55:00,37.53,37.7,37.51,37.68,172774.0026818639,29.9246,30.0601,29.9086,30.0442,172774.0027
2016-05-17 10:00:00,37.68,37.75,37.56,37.69,73016.0408984244,30.0442,30.1,29.9485,30.0522,73016.0409
2016-05-17 10:05:00,37.69,37.69,37.48,37.59,84891.37892501956,30.0522,30.0522,29.8847,29.9724,84891.3789
2016-05-17 10:10:00,37.59,37.62,37.53,37.6,58367.15834171416,29.9724,29.9964,29.9246,29.9804,58367.1583
2016-05-17 10:15:00,37.59,37.7,37.56,37.68,41161.36439825679,29.9724,30.0601,29.9485,30.0442,41161.3644
2016-05-17 10:20:00,37.69,37.8,37.63,37.76,49543.8931724215,30.0522,30.1399,30.0043,30.108,49543.8932
2016-05-17 10:25:00,37.76,37.78,37.71,37.72,50866.10235780534,30.108,30.1239,30.0681,30.0761,50866.1024
2016-05-17 10:30:00,37.72,37.72,37.58,37.65,64741.29511677282,30.0761,30.0761,29.9645,30.0203,64741.2951
2016-05-17 10:35:00,37.64,37.75,37.62,37.72,45685.0486087831,30.0123,30.1,29.9964,30.0761,45685.0486
2016-05-17 10:40:00,37.71,37.79,37.69,37.78,39298.10593362387,30.0681,30.1319,30.0522,30.1239,39298.1059
2016-05-17 10:45:00,37.77,37.91,37.76,37.9,39199.927366186166,30.116,30.2276,30.108,30.2196,39199.9274
2016-05-17 10:50:00,37.9,37.94,37.88,37.91,40268.15286624204,30.2196,30.2515,30.2037,30.2276,40268.1529
2016-05-17 10:55:00,37.92,37.98,37.91,37.98,49472.393563526646,30.2356,30.2834,30.2276,30.2834,49472.3936
2016-05-17 11:00:00,37.97,37.99,37.78,37.8,47306.06212984691,30.2754,30.2914,30.1239,30.1399,47306.0621
2016-05-17 11:05:00,37.81,37.84,37.79,37.83,34999.59213319924,30.1479,30.1718,30.1319,30.1638,34999.5921
2016-05-17 11:10:00,37.83,37.89,37.83,37.86,44760.88948485864,30.1638,30.2116,30.1638,30.1877,44760.8895
2016-05-17 11:15:00,37.86,37.91,37.84,37.86,53631.109621186726,30.1877,30.2276,30.1718,30.1877,53631.1096
2016-05-17 11:20:00,37.86,37.9,37.85,37.9,22566.130293887585,30.1877,30.2196,30.1797,30.2196,22566.1303
2016-05-17 11:25:00,37.89,37.91,37.85,37.89,59136.579506090064,30.2116,30.2276,30.1797,30.2116,59136.5795
2016-05-17 11:30:00,37.89,37.92,37.89,37.92,68842.38462398032,30.2116,30.2356,30.2116,30.2356,68842.3846
2016-05-17 11:35:00,37.92,37.92,37.85,37.87,34490.55760420159,30.2356,30.2356,30.1797,30.1957,34490.5576
2016-05-17 11:40:00,37.87,37.88,37.79,37.82,25663.02380154208,30.1957,30.2037,30.1319,30.1558,25663.0238
2016-05-17 11:45:00,37.83,37.86,37.8,37.86,31932.579059112748,30.1638,30.1877,30.1399,30.1877,31932.5791
2016-05-17 11:50:00,37.86,37.9,37.83,37.83,27657.54274220583,30.1877,30.2196,30.1638,30.1638,27657.5427
2016-05-17 11:55:00,37.82,37.82,37.75,37.79,21680.38887026484,30.1558,30.1558,30.1,30.1319,21680.3889
2016-05-17 12:00:00,37.8,37.81,37.75,37.77,20075.38272432674,30.1399,30.1479,30.1,30.116,20075.3827
2016-05-17 12:05:00,37.77,37.78,37.73,37.73,24357.88914962565,30.116,30.1239,30.0841,30.0841,24357.8891
2016-05-17 12:10:00,37.73,37.75,37.72,37.75,15541.026930383285,30.0841,30.1,30.0761,30.1,15541.0269
2016-05-17 12:15:00,37.74,37.74,37.71,37.72,21650.50843669684,30.092,30.092,30.0681,30.0761,21650.5084
2016-05-17 12:20:00,37.73,37.73,37.66,37.67,21816.98513800425,30.0841,30.0841,30.0282,30.0362,21816.9851
2016-05-17 12:25:00,37.67,37.67,37.61,37.62,17737.23879763102,30.0362,30.0362,29.9884,29.9964,17737.2388
2016-05-17 12:30:00,37.63,37.65,37.59,37.64,31393.66409654709,30.0043,30.0203,29.9724,30.0123,31393.6641
2016-05-17 12:35:00,37.64,37.73,37.64,37.72,35837.311431444854,30.0123,30.0841,30.0123,30.0761,35837.3114
2016-05-17 12:40:00,37.72,37.74,37.7,37.73,29038.44563638396,30.0761,30.092,30.0601,30.0841,29038.4456
2016-05-17 12:45:00,37.73,37.73,37.68,37.73,20559.87261146497,30.0841,30.0841,30.0442,30.0841,20559.8726
2016-05-17 12:50:00,37.73,37.76,37.72,37.73,27146.37389652475,30.0841,30.108,30.0761,30.0841,27146.3739
2016-05-17 12:55:00,37.73,37.73,37.68,37.72,23528.707118113754,30.0841,30.0841,30.0442,30.0761,23528.7071
2016-05-17 13:00:00,37.71,37.71,37.63,37.63,18180.109509442394,30.0681,30.0681,30.0043,30.0043,18180.1095
2016-05-17 13:05:00,37.64,37.64,37.59,37.64,28292.50195552576,30.0123,30.0123,29.9724,30.0123,28292.502
2016-05-17 13:10:00,37.64,37.71,37.63,37.71,18264.41501843781,30.0123,30.0681,30.0043,30.0681,18264.415
2016-05-17 13:15:00,37.72,37.74,37.66,37.74,23707.98971952173,30.0761,30.092,30.0282,30.092,23707.9897
2016-05-17 13:20:00,37.74,37.75,37.67,37.69,17210.062576824224,30.092,30.1,30.0362,30.0522,17210.0626
2016-05-17 13:25:00,37.68,37.69,37.67,37.69,10562.733266286736,30.0442,30.0522,30.0362,30.0522,10562.7333
2016-05-17 13:30:00,37.69,37.72,37.67,37.71,28143.099787685773,30.0522,30.0761,30.0362,30.0681,28143.0998
2016-05-17 13:35:00,37.7,37.75,37.7,37.73,22032.551123030506,30.0601,30.1,30.0601,30.0841,22032.5511
2016-05-17 13:40:00,37.72,37.75,37.69,37.71,25371.689574254106,30.0761,30.1,30.0522,30.0681,25371.6896
2016-05-17 13:45:00,37.71,37.72,37.68,37.69,23156.26885685552,30.0681,30.0761,30.0442,30.0522,23156.2689
2016-05-17 13:50:00,37.68,37.69,37.62,37.64,20045.502290758744,30.0442,30.0522,29.9964,30.0123,20045.5023
2016-05-17 13:55:00,37.64,37.65,37.52,37.52,40697.15051961113,30.0123,30.0203,29.9166,29.9166,40697.1505
2016-05-17 14:00:00,37.52,37.58,37.52,37.57,43043.83171304056,29.9166,29.9645,29.9166,29.9565,43043.8317
2016-05-17 14:05:00,37.57,37.58,37.48,37.56,52483.914403844006,29.9565,29.9645,29.8847,29.9485,52483.9144
2016-05-17 14:10:00,37.55,37.6,37.53,37.6,60060.73863001452,29.9405,29.9804,29.9246,29.9804,60060.7386
2016-05-17 14:15:00,37.6,37.6,37.48,37.53,58115.308973069616,29.9804,29.9804,29.8847,29.9246,58115.309
2016-05-17 14:20:00,37.54,37.54,37.44,37.47,34430.79673706559,29.9326,29.9326,29.8528,29.8768,34430.7967
2016-05-17 14:25:00,37.46,37.46,37.36,37.45,40208.39199910605,29.8688,29.8688,29.789,29.8608,40208.392
2016-05-17 14:30:00,37.45,37.46,37.41,37.45,86305.36372779081,29.8608,29.8688,29.8289,29.8608,86305.3637
2016-05-17 14:35:00,37.45,37.51,37.44,37.48,51900.17879092636,29.8608,29.9086,29.8528,29.8847,51900.1788
2016-05-17 14:40:00,37.49,37.51,37.45,37.51,43063.04056319142,29.8927,29.9086,29.8608,29.9086,43063.0406
2016-05-17 14:45:00,37.5,37.54,37.44,37.5,45263.52106380601,29.9007,29.9326,29.8528,29.9007,45263.5211
2016-05-17 14:50:00,37.49,37.52,37.46,37.52,48265.437479047934,29.8927,29.9166,29.8688,29.9166,48265.4375
2016-05-17 14:55:00,37.51,37.55,37.47,37.55,37610.928595373785,29.9086,29.9405,29.8768,29.9405,37610.9286
2016-05-17 15:00:00,37.55,37.58,37.51,37.54,37779.53961336462,29.9405,29.9645,29.9086,29.9326,37779.5396
2016-05-17 15:05:00,37.55,37.62,37.54,37.59,49055.134651916414,29.9405,29.9964,29.9326,29.9724,49055.1347
2016-05-17 15:10:00,37.58,37.6,37.55,37.58,41688.540619063584,29.9645,29.9804,29.9405,29.9645,41688.5406
2016-05-17 15:15:00,37.57,37.6,37.52,37.57,127152.98357358364,29.9565,29.9804,29.9166,29.9565,127152.9836
2016-05-17 15:20:00,37.56,37.58,37.51,37.54,49430.7743881998,29.9485,29.9645,29.9086,29.9326,49430.7744
2016-05-17 15:25:00,37.55,37.55,37.46,37.52,46269.85138004246,29.9405,29.9405,29.8688,29.9166,46269.8514
2016-05-17 15:30:00,37.52,37.56,37.5,37.53,50944.00491675048,29.9166,29.9485,29.9007,29.9246,50944.0049
2016-05-17 15:35:00,37.53,37.6,37.51,37.6,60322.192423734494,29.9246,29.9804,29.9086,29.9804,60322.1924
2016-05-17 15:40:00,37.6,37.61,37.57,37.6,92853.44731254887,29.9804,29.9884,29.9565,29.9804,92853.4473
2016-05-17 15:45:00,37.6,37.64,37.6,37.61,108643.12213655157,29.9804,30.0123,29.9804,29.9884,108643.1221
2016-05-17 15:50:00,37.61,37.64,37.6,37.63,126542.56900212314,29.9884,30.0123,29.9804,30.0043,126542.569
2016-05-17 15:55:00,37.64,37.65,37.59,37.6,402041.2336573919,30.0123,30.0203,29.9724,29.9804,402041.2337
2016-05-18 09:30:00,37.41,37.56,37.17,37.39,52572.48854620628,29.8289,29.9485,29.6375,29.813,52572.4885
2016-05-18 09:35:00,37.42,37.61,37.41,37.58,34392.37903676389,29.8369,29.9884,29.8289,29.9645,34392.379
2016-05-18 09:40:00,37.58,37.73,37.57,37.67,43942.37903676388,29.9645,30.0841,29.9565,30.0362,43942.379
2016-05-18 09:45:00,37.67,37.74,37.61,37.73,39289.56866689016,30.0362,30.092,29.9884,30.0841,39289.5687
2016-05-18 09:50:00,37.73,37.76,37.69,37.76,25851.91082802548,30.0841,30.108,30.0522,30.108,25851.9108
2016-05-18 09:55:00,37.75,37.76,37.71,37.75,20531.059336238686,30.1,30.108,30.0681,30.1,20531.0593
2016-05-18 10:00:00,37.75,37.78,37.72,37.74,17441.6359369762,30.1,30.1239,30.0761,30.092,17441.6359
2016-05-18 10:05:00,37.74,37.81,37.73,37.8,12829.377584087608,30.092,30.1479,30.0841,30.1399,12829.3776
2016-05-18 10:10:00,37.8,37.94,37.79,37.9,25316.19734048497,30.1399,30.2515,30.1319,30.2196,25316.1973
2016-05-18 10:15:00,37.9,37.99,37.9,37.97,54732.417029835735,30.2196,30.2914,30.2196,30.2754,54732.417
2016-05-18 10:20:00,37.97,38.05,37.96,38.03,28052.39132864007,30.2754,30.3392,30.2675,30.3233,28052.3913
2016-05-18 10:25:00,38.02,38.05,37.99,38.0,19744.56363839535,30.3153,30.3392,30.2914,30.2993,19744.5636
2016-05-18 10:30:00,38.0,38.05,37.94,38.04,27319.253547882443,30.2993,30.3392,30.2515,30.3312,27319.2535
2016-05-18 10:35:00,38.04,38.04,37.93,37.93,50422.16448765225,30.3312,30.3312,30.2435,30.2435,50422.1645
2016-05-18 10:40:00,37.94,37.97,37.93,37.94,29046.982903117667,30.2515,30.2754,30.2435,30.2515,29046.9829
2016-05-18 10:45:00,37.96,37.96,37.89,37.91,11851.86054307744,30.2675,30.2675,30.2116,30.2276,11851.8605
2016-05-18 10:50:00,37.91,37.93,37.83,37.86,23938.495921332,30.2276,30.2435,30.1638,30.1877,23938.4959
2016-05-18 10:55:00,37.86,37.87,37.71,37.72,17824.74578165158,30.1877,30.1957,30.0681,30.0761,17824.7458
2016-05-18 11:00:00,37.73,37.84,37.72,37.81,22215.035199463626,30.0841,30.1718,30.0761,30.1479,22215.0352
2016-05-18 11:05:00,37.81,37.81,37.72,37.77,20622.8349536261,30.1479,30.1479,30.0761,30.116,20622.835
2016-05-18 11:10:00,37.76,37.79,37.74,37.77,26653.34674265281,30.108,30.1319,30.092,30.116,26653.3467
2016-05-18 11:15:00,37.78,37.78,37.72,37.75,29454.637389652475,30.1239,30.1239,30.0761,30.1,29454.6374
2016-05-18 11:20:00,37.76,37.83,37.76,37.79,16504.670912951166,30.108,30.1638,30.108,30.1319,16504.6709
2016-05-18 11:25:00,37.8,37.86,37.79,37.85,20011.35322382389,30.1399,30.1877,30.1319,30.1797,20011.3532
2016-05-18 11:30:00,37.85,37.86,37.79,37.84,15393.75907922673,30.1797,30.1877,30.1319,30.1718,15393.7591
2016-05-18 11:35:00,37.84,37.88,37.82,37.85,15926.271091742094,30.1718,30.2037,30.1558,30.1797,15926.2711
2016-05-18 11:40:00,37.85,37.87,37.83,37.84,10426.136998547325,30.1797,30.1957,30.1638,30.1718,10426.137
2016-05-18 11:45:00,37.83,37.9,37.81,37.86,51264.15241926472,30.1638,30.2196,30.1479,30.1877,51264.1524
2016-05-18 11:50:00,37.85,37.9,37.85,37.9,75540.9375349201,30.1797,30.2196,30.1797,30.2196,75540.9375
2016-05-18 11:55:00,37.9,37.9,37.84,37.85,50109.48709353,30.2196,30.2196,30.1718,30.1797,50109.4871
2016-05-18 12:00:00,37.83,37.88,37.75,37.75,45013.8060118449,30.1638,30.2037,30.1,30.1,45013.806
2016-05-18 12:05:00,37.74,37.75,37.71,37.71,8441.22248295899,30.092,30.1,30.0681,30.0681,8441.2225
2016-05-18 12:10:00,37.7,37.78,37.7,37.78,19531.13197005252,30.0601,30.1239,30.0601,30.1239,19531.132
2016-05-18 12:15:00,37.79,37.79,37.73,37.75,21333.56240920773,30.1319,30.1319,30.0841,30.1,21333.5624
2016-05-18 12:20:00,37.75,37.76,37.71,37.76,5015.644206056542,30.1,30.108,30.0681,30.108,5015.6442
2016-05-18 12:25:00,37.75,37.75,37.66,37.67,8320.63359034529,30.1,30.1,30.0282,30.0362,8320.6336
2016-05-18 12:30:00,37.69,37.7,37.67,37.68,5318.717175103363,30.0522,30.0601,30.0362,30.0442,5318.7172
2016-05-18 12:35:00,37.68,37.74,37.65,37.74,14430.115096658845,30.0442,30.092,30.0203,30.092,14430.1151
2016-05-18 12:40:00,37.74,37.74,37.69,37.73,12573.259582076207,30.092,30.092,30.0522,30.0841,12573.2596
2016-05-18 12:45:00,37.73,37.75,37.7,37.73,34311.275002793605,30.0841,30.1,30.0601,30.0841,34311.275
2016-05-18 12:50:00,37.73,37.77,37.71,37.77,12624.483182478489,30.0841,30.116,30.0681,30.116,12624.4832
2016-05-18 12:55:00,37.77,37.78,37.75,37.78,9657.78299251313,30.116,30.1239,30.1,30.1239,9657.783
2016-05-18 13:00:00,37.79,37.83,37.77,37.78,11335.355905687786,30.1319,30.1638,30.116,30.1239,11335.3559
2016-05-18 13:05:00,37.78,37.78,37.75,37.76,7001.625879986591,30.1239,30.1239,30.1,30.108,7001.6259
2016-05-18 13:10:00,37.76,37.8,37.75,37.76,17585.70231310761,30.108,30.1399,30.1,30.108,17585.7023
2016-05-18 13:15:00,37.76,37.8,37.76,37.77,29799.329534026147,30.108,30.1399,30.108,30.116,29799.3295
2016-05-18 13:20:00,37.78,37.84,37.77,37.83,23386.77505866577,30.1239,30.1718,30.116,30.1638,23386.7751
2016-05-18 13:25:00,37.82,37.83,37.8,37.81,37885.18828919432,30.1558,30.1638,30.1399,30.1479,37885.1883
2016-05-18 13:30:00,37.81,37.87,37.81,37.85,19199.245725779416,30.1479,30.1957,30.1479,30.1797,19199.2457
2016-05-18 13:35:00,37.85,37.88,37.83,37.86,148088.49592133198,30.1797,30.2037,30.1638,30.1877,148088.4959
2016-05-18 13:40:00,37.85,37.89,37.84,37.87,57768.48251201252,30.1797,30.2116,30.1718,30.1957,57768.4825
2016-05-18 13:45:00,37.87,37.91,37.86,37.88,23005.79953067382,30.1957,30.2276,30.1877,30.2037,23005.7995
2016-05-18 13:50:00,37.87,37.89,37.84,37.87,93817.09129511676,30.1957,30.2116,30.1718,30.1957,93817.0913
2016-05-18 13:55:00,37.87,37.9,37.86,37.86,47909.00659291541,30.1957,30.2196,30.1877,30.1877,47909.0066
2016-05-18 14:00:00,37.84,37.84,37.68,37.69,153358.1238127165,30.1718,30.1718,30.0442,30.0522,153358.1238
2016-05-18 14:05:00,37.67,37.67,37.52,37.66,100206.16828695944,30.0362,30.0362,29.9166,30.0282,100206.1683
2016-05-18 14:10:00,37.68,37.68,37.58,37.6,55402.59246843222,30.0442,30.0442,29.9645,29.9804,55402.5925
2016-05-18 14:15:00,37.6,37.6,37.47,37.59,33004.006034193764,29.9804,29.9804,29.8768,29.9724,33004.006
2016-05-18 14:20:00,37.57,37.59,37.48,37.52,26130.43915521288,29.9565,29.9724,29.8847,29.9166,26130.4392
2016-05-18 14:25:00,37.52,37.52,37.45,37.46,73808.93954631803,29.9166,29.9166,29.8608,29.8688,73808.9395
2016-05-18 14:30:00,37.46,37.49,37.4,37.48,61242.0829142921,29.8688,29.8927,29.8209,29.8847,61242.0829
2016-05-18 14:35:00,37.48,37.6,37.45,37.59,71271.23700972175,29.8847,29.9804,29.8608,29.9724,71271.237
2016-05-18 14:40:00,37.59,37.64,37.55,37.6,51089.1384512236,29.9724,30.0123,29.9405,29.9804,51089.1385
2016-05-18 14:45:00,37.6,37.64,37.56,37.6,35434.99273661862,29.9804,30.0123,29.9485,29.9804,35434.9927
2016-05-18 14:50:00,37.62,37.72,37.62,37.68,43116.39848027712,29.9964,30.0761,29.9964,30.0442,43116.3985
2016-05-18 14:55:00,37.67,37.67,37.6,37.64,24744.20046932618,30.0362,30.0362,29.9804,30.0123,24744.2005
2016-05-18 15:00:00,37.65,37.75,37.65,37.7,18230.26595150296,30.0203,30.1,30.0203,30.0601,18230.266
2016-05-18 15:05:00,37.7,37.7,37.64,37.64,24793.289753045032,30.0601,30.0601,30.0123,30.0123,24793.2898
2016-05-18 15:10:00,37.65,37.65,37.54,37.57,30878.22661749916,30.0203,30.0203,29.9326,29.9565,30878.2266
2016-05-18 15:15:00,37.56,37.58,37.52,37.58,20813.856296792936,29.9485,29.9645,29.9166,29.9645,20813.8563
2016-05-18 15:20:00,37.56,37.57,37.48,37.5,22573.600402279582,29.9485,29.9565,29.8847,29.9007,22573.6004
2016-05-18 15:25:00,37.49,37.53,37.47,37.47,10866.87339367527,29.8927,29.9246,29.8768,29.8768,10866.8734
2016-05-18 15:30:00,37.47,37.58,37.43,37.58,131607.30249189853,29.8768,29.9645,29.8449,29.9645,131607.3025
2016-05-18 15:35:00,37.58,37.59,37.5,37.53,63342.25053078556,29.9645,29.9724,29.9007,29.9246,63342.2505
2016-05-18 15:40:00,37.54,37.64,37.53,37.63,203960.63806011845,29.9326,30.0123,29.9246,30.0043,203960.6381
2016-05-18 15:45:00,37.63,37.75,37.63,37.67,101810.10727455582,30.0043,30.1,30.0043,30.0362,101810.1073
2016-05-18 15:50:00,37.68,37.68,37.61,37.65,61070.27042127612,30.0442,30.0442,29.9884,30.0203,61070.2704
2016-05-18 15:55:00,37.65,37.7,37.64,37.7,213340.9598837859,30.0203,30.0601,30.0123,30.0601,213340.9599
2016-05-19 09:30:00,37.45,37.6,37.33,37.5,40435.69672589116,29.8608,29.9804,29.7651,29.9007,40435.6967
2016-05-19 09:35:00,37.49,37.61,37.48,37.6,42821.862777964016,29.8927,29.9884,29.8847,29.9804,42821.8628
2016-05-19 09:40:00,37.6,37.68,37.55,37.62,41675.73471896301,29.9804,30.0442,29.9405,29.9964,41675.7347
2016-05-19 09:45:00,37.62,37.66,37.48,37.5,42168.76187283496,29.9964,30.0282,29.8847,29.9007,42168.7619
2016-05-19 09:50:00,37.5,37.51,37.45,37.48,89909.15744775953,29.9007,29.9086,29.8608,29.8847,89909.1574
2016-05-19 09:55:00,37.48,37.5,37.27,37.27,43562.470667113645,29.8847,29.9007,29.7173,29.7173,43562.4707
2016-05-19 10:00:00,37.27,37.42,37.27,37.42,18428.757403061794,29.7173,29.8369,29.7173,29.8369,18428.7574
2016-05-19 10:05:00,37.44,37.44,37.35,37.42,41966.00178790926,29.8528,29.8528,29.7811,29.8369,41966.0018
2016-05-19 10:10:00,37.42,37.44,37.34,37.37,23206.42529891608,29.8369,29.8528,29.7731,29.797,23206.4253
2016-05-19 10:15:00,37.37,37.37,37.32,37.33,20408.33612694156,29.797,29.797,29.7571,29.7651,20408.3361
2016-05-19 10:20:00,37.32,37.35,37.28,37.35,17858.894848586435,29.7571,29.7811,29.7253,29.7811,17858.8948
2016-05-19 10:25:00,37.36,37.37,37.33,37.36,16352.067270086043,29.789,29.797,29.7651,29.789,16352.0673
2016-05-19 10:30:00,37.35,37.46,37.35,37.46,16793.870823555702,29.7811,29.8688,29.7811,29.8688,16793.8708
2016-05-19 10:35:00,37.47,37.47,37.38,37.38,26068.54397139345,29.8768,29.8768,29.805,29.805,26068.544
2016-05-19 10:40:00,37.38,37.47,37.36,37.46,21889.55190524081,29.805,29.8768,29.789,29.8688,21889.5519
2016-05-19 10:45:00,37.46,37.51,37.42,37.45,14940.216783998212,29.8688,29.9086,29.8369,29.8608,14940.2168
2016-05-19 10:50:00,37.45,37.45,37.36,37.45,57026.807464521175,29.8608,29.8608,29.789,29.8608,57026.8075
2016-05-19 10:55:00,37.45,37.49,37.44,37.45,22052.82713152308,29.8608,29.8927,29.8528,29.8608,22052.8271
2016-05-19 11:00:00,37.46,37.48,37.45,37.45,41625.578276902444,29.8688,29.8847,29.8608,29.8608,41625.5783
2016-05-19 11:05:00,37.45,37.48,37.44,37.47,48331.60129623421,29.8608,29.8847,29.8528,29.8768,48331.6013
2016-05-19 11:10:00,37.47,37.47,37.38,37.41,55303.34674265281,29.8768,29.8768,29.805,29.8289,55303.3467
2016-05-19 11:15:00,37.41,37.48,37.38,37.48,105087.35054196,29.8289,29.8847,29.805,29.8847,105087.3505
2016-05-19 11:20:00,37.47,37.52,37.47,37.51,17468.31489551905,29.8768,29.9166,29.8768,29.9086,17468.3149
2016-05-19 11:25:00,37.5,37.53,37.49,37.51,13230.62912057213,29.9007,29.9246,29.8927,29.9086,13230.6291
2016-05-19 11:30:00,37.51,37.53,37.47,37.53,24004.65973851827,29.9086,29.9246,29.8768,29.9246,24004.6597
2016-05-19 11:35:00,37.52,37.54,37.51,37.52,24179.67370655939,29.9166,29.9326,29.9086,29.9166,24179.6737
2016-05-19 11:40:00,37.52,37.57,37.51,37.56,19933.45066487876,29.9166,29.9565,29.9086,29.9485,19933.4507
2016-05-19 11:45:00,37.55,37.6,37.53,37.58,20476.634260811265,29.9405,29.9804,29.9246,29.9645,20476.6343
2016-05-19 11:50:00,37.58,37.6,37.56,37.57,10085.713487540506,29.9645,29.9804,29.9485,29.9565,10085.7135
2016-05-19 11:55:00,37.58,37.72,37.58,37.72,62996.491228070176,29.9645,30.0761,29.9645,30.0761,62996.4912
2016-05-19 12:00:00,37.71,37.72,37.65,37.72,32517.38183037211,30.0681,30.0761,30.0203,30.0761,32517.3818
2016-05-19 12:05:00,37.71,37.75,37.68,37.68,37108.29701642642,30.0681,30.1,30.0442,30.0442,37108.297
2016-05-19 12:10:00,37.69,37.72,37.65,37.66,52953.46407419823,30.0522,30.0761,30.0203,30.0282,52953.4641
2016-05-19 12:15:00,37.66,37.73,37.65,37.72,53031.36663314336,30.0282,30.0841,30.0203,30.0761,53031.3666
2016-05-19 12:20:00,37.72,37.73,37.65,37.69,42176.23198122695,30.0761,30.0841,30.0203,30.0522,42176.232
2016-05-19 12:25:00,37.68,37.69,37.64,37.69,25628.87473460722,30.0442,30.0522,30.0123,30.0522,25628.8747
2016-05-19 12:30:00,37.69,37.69,37.6,37.62,32027.55615152531,30.0522,30.0522,29.9804,29.9964,32027.5562
2016-05-19 12:35:00,37.62,37.63,37.57,37.6,49731.71304056319,29.9964,30.0043,29.9565,29.9804,49731.713
2016-05-19 12:40:00,37.59,37.6,37.55,37.57,36559.77762878534,29.9724,29.9804,29.9405,29.9565,36559.7776
2016-05-19 12:45:00,37.58,37.59,37.51,37.51,42324.566990725216,29.9645,29.9724,29.9086,29.9086,42324.567
2016-05-19 12:50:00,37.51,37.54,37.45,37.47,39034.51782322047,29.9086,29.9326,29.8608,29.8768,39034.5178
2016-05-19 12:55:00,37.46,37.5,37.45,37.46,39920.25924684322,29.8688,29.9007,29.8608,29.8688,39920.2592
2016-05-19 13:00:00,37.45,37.49,37.45,37.47,52053.8495921332,29.8608,29.8927,29.8608,29.8768,52053.8496
2016-05-19 13:05:00,37.46,37.52,37.45,37.52,21422.136551570005,29.8688,29.9166,29.8608,29.9166,21422.1366
2016-05-19 13:10:00,37.51,37.55,37.49,37.55,14265.772712034865,29.9086,29.9405,29.8927,29.9405,14265.7727
2016-05-19 13:15:00,37.55,37.56,37.53,37.54,14335.138004246284,29.9405,29.9485,29.9246,29.9326,14335.138
2016-05-19 13:20:00,37.55,37.56,37.5,37.52,24835.9760867136,29.9405,29.9485,29.9007,29.9166,24835.9761
2016-05-19 13:25:00,37.52,37.55,37.51,37.54,13073.756844340149,29.9166,29.9405,29.9086,29.9326,13073.7568
2016-05-19 13:30:00,37.53,37.58,37.52,37.57,21635.56821991284,29.9246,29.9645,29.9166,29.9565,21635.5682
2016-05-19 13:35:00,37.58,37.62,37.56,37.58,53916.040898424406,29.9645,29.9964,29.9485,29.9645,53916.0409
2016-05-19 13:40:00,37.58,37.67,37.58,37.64,23093.306514694377,29.9645,30.0362,29.9645,30.0123,23093.3065
2016-05-19 13:45:00,37.65,37.65,37.61,37.62,11156.073304279807,30.0203,30.0203,29.9884,29.9964,11156.0733
2016-05-19 13:50:00,37.62,37.64,37.61,37.62,13622.276231981226,29.9964,30.0123,29.9884,29.9964,13622.2762
2016-05-19 13:55:00,37.62,37.65,37.6,37.64,76880.22125377136,29.9964,30.0203,29.9804,30.0123,76880.2213
2016-05-19 14:00:00,37.65,37.68,37.64,37.68,35025.20393340038,30.0203,30.0442,30.0123,30.0442,35025.2039
2016-05-19 14:05:00,37.68,37.75,37.67,37.74,37777.4052966812,30.0442,30.1,30.0362,30.092,37777.4053
2016-05-19 14:10:00,37.74,37.82,37.74,37.81,38742.11643759079,30.092,30.1558,30.092,30.1479,38742.1164
2016-05-19 14:15:00,37.81,37.84,37.78,37.83,37368.68365180467,30.1479,30.1718,30.1239,30.1638,37368.6837
2016-05-19 14:20:00,37.84,37.86,37.78,37.8,47185.47323723321,30.1718,30.1877,30.1239,30.1399,47185.4732
2016-05-19 14:25:00,37.8,37.84,37.78,37.83,36254.570343055086,30.1399,30.1718,30.1239,30.1638,36254.5703
2016-05-19 14:30:00,37.83,37.83,37.79,37.8,10463.487540507318,30.1638,30.1638,30.1319,30.1399,10463.4875
2016-05-19 14:35:00,37.8,37.81,37.76,37.78,25186.00402279584,30.1399,30.1479,30.108,30.1239,25186.004
2016-05-19 14:40:00,37.78,37.8,37.75,37.8,17527.00860431333,30.1239,30.1399,30.1,30.1399,17527.0086
2016-05-19 14:45:00,37.79,37.79,37.75,37.75,17998.692591350988,30.1319,30.1319,30.1,30.1,17998.6926
2016-05-19 14:50:00,37.75,37.75,37.71,37.72,18065.92356687898,30.1,30.1,30.0681,30.0761,18065.9236
2016-05-19 14:55:00,37.72,37.75,37.71,37.73,21346.368309308305,30.0761,30.1,30.0681,30.0841,21346.3683
2016-05-19 15:00:00,37.72,37.82,37.72,37.79,56656.50351994636,30.0761,30.1558,30.0761,30.1319,56656.5035
2016-05-19 15:05:00,37.79,37.86,37.78,37.84,42685.2665102246,30.1319,30.1877,30.1239,30.1718,42685.2665
2016-05-19 15:10:00,37.84,37.9,37.83,37.89,64952.59246843222,30.1718,30.2196,30.1638,30.2116,64952.5925
2016-05-19 15:15:00,37.88,37.91,37.87,37.9,155699.46921443735,30.2037,30.2276,30.1957,30.2196,155699.4692
2016-05-19 15:20:00,37.91,37.96,37.9,37.92,35979.24349089283,30.2276,30.2675,30.2196,30.2356,35979.2435
2016-05-19 15:25:00,37.93,37.94,37.88,37.88,25305.52575706783,30.2435,30.2515,30.2037,30.2037,25305.5258
2016-05-19 15:30:00,37.89,37.9,37.87,37.88,92007.19074756956,30.2116,30.2196,30.1957,30.2037,92007.1907
2016-05-19 15:35:00,37.88,37.9,37.86,37.9,46551.581182255,30.2037,30.2196,30.1877,30.2196,46551.5812
2016-05-19 15:40:00,37.9,37.92,37.85,37.85,52733.62945580512,30.2196,30.2356,30.1797,30.1797,52733.6295
2016-05-19 15:45:00,37.85,37.9,37.83,37.87,61799.13956866689,30.1797,30.2196,30.1638,30.1957,61799.1396
2016-05-19 15:50:00,37.87,37.88,37.84,37.87,62370.06928148397,30.1957,30.2037,30.1718,30.1957,62370.0693
2016-05-19 15:55:00,37.87,37.88,37.8,37.81,98087.85897865683,30.1957,30.2037,30.1399,30.1479,98087.859
2016-05-20 09:30:00,38.04,38.27,38.04,38.26,170570.32070622416,30.3312,30.5146,30.3312,30.5067,170570.3207
2016-05-20 09:35:00,38.29,38.51,38.27,38.44,74527.13711029165,30.5306,30.706,30.5146,30.6502,74527.1371
2016-05-20 09:40:00,38.43,38.52,38.36,38.37,25938.350653704325,30.6422,30.714,30.5864,30.5944,25938.3507
2016-05-20 09:45:00,38.38,38.44,38.32,38.37,33960.179908369646,30.6023,30.6502,30.5545,30.5944,33960.1799
2016-05-20 09:50:00,38.37,38.48,38.25,38.28,40513.599284836295,30.5944,30.6821,30.4987,30.5226,40513.5993
2016-05-20 09:55:00,38.28,38.36,38.27,38.35,56101.581182255,30.5226,30.5864,30.5146,30.5784,56101.5812
2016-05-20 10:00:00,38.35,38.38,38.29,38.34,32700.933065146943,30.5784,30.6023,30.5306,30.5704,32700.9331
2016-05-20 10:05:00,38.34,38.36,38.3,38.31,45743.74231757738,30.5704,30.5864,30.5386,30.5465,45743.7423
2016-05-20 10:10:00,38.31,38.4,38.3,38.39,48156.58732819309,30.5465,30.6183,30.5386,30.6103,48156.5873
2016-05-20 10:15:00,38.39,38.46,38.37,38.43,44449.27924907811,30.6103,30.6661,30.5944,30.6422,44449.2792
2016-05-20 10:20:00,38.43,38.44,38.35,38.4,139292.9768689239,30.6422,30.6502,30.5784,30.6183,139292.9769
2016-05-20 10:25:00,38.4,38.44,38.34,38.42,131839.94301039222,30.6183,30.6502,30.5704,30.6342,131839.943
2016-05-20 10:30:00,38.42,38.48,38.41,38.44,106743.58028830036,30.6342,30.6821,30.6263,30.6502,106743.5803
2016-05-20 10:35:00,38.44,38.49,38.39,38.49,63367.8623309867,30.6502,30.6901,30.6103,30.6901,63367.8623
2016-05-20 10:40:00,38.48,38.49,38.4,38.42,109833.00368756286,30.6821,30.6901,30.6183,30.6342,109833.0037
2016-05-20 10:45:00,38.42,38.47,38.37,38.39,129340.65817409764,30.6342,30.6741,30.5944,30.6103,129340.6582
2016-05-20 10:50:00,38.39,38.4,38.34,38.37,78000.73751257123,30.6103,30.6183,30.5704,30.5944,78000.7375
2016-05-20 10:55:00,38.38,38.4,38.3,38.3,33238.78086937088,30.6023,30.6183,30.5386,30.5386,33238.7809
2016-05-20 11:00:00,38.3,38.38,38.29,38.38,57923.22047156106,30.5386,30.6023,30.5306,30.6023,57923.2205
2016-05-20 11:05:00,38.38,38.42,38.36,38.38,23015.403955749243,30.6023,30.6342,30.5864,30.6023,23015.404
2016-05-20 11:10:00,38.38,38.4,38.36,38.4,28329.85249748575,30.6023,30.6183,30.5864,30.6183,28329.8525
2016-05-20 11:15:00,38.41,38.42,38.37,38.42,13324.539054642975,30.6263,30.6342,30.5944,30.6342,13324.5391
2016-05-20 11:20:00,38.43,38.47,38.42,38.43,22206.49793272991,30.6422,30.6741,30.6342,30.6422,22206.4979
2016-05-20 11:25:00,38.43,38.45,38.41,38.43,20356.045368197563,30.6422,30.6582,30.6263,30.6422,20356.0454
2016-05-20 11:30:00,38.44,38.45,38.41,38.44,9015.353670801209,30.6502,30.6582,30.6263,30.6502,9015.3537
2016-05-20 11:35:00,38.45,38.49,38.43,38.48,19555.676611911946,30.6582,30.6901,30.6422,30.6821,19555.6766
2016-05-20 11:40:00,38.48,38.48,38.46,38.48,11148.603195887808,30.6821,30.6821,30.6661,30.6821,11148.6032
2016-05-20 11:45:00,38.48,38.49,38.46,38.48,20078.58419935188,30.6821,30.6901,30.6661,30.6821,20078.5842
2016-05-20 11:50:00,38.47,38.47,38.34,38.38,32258.06235333557,30.6741,30.6741,30.5704,30.6023,32258.0624
2016-05-20 11:55:00,38.38,38.38,38.33,38.34,18135.2888590904,30.6023,30.6023,30.5625,30.5704,18135.2889
2016-05-20 12:00:00,38.34,38.36,38.32,38.36,52193.64733489775,30.5704,30.5864,30.5545,30.5864,52193.6473
2016-05-20 12:05:00,38.37,38.39,38.34,38.39,26590.384400491675,30.5944,30.6103,30.5704,30.6103,26590.3844
2016-05-20 12:10:00,38.39,38.39,38.37,38.38,19823.5333556822,30.6103,30.6103,30.5944,30.6023,19823.5334
2016-05-20 12:15:00,38.38,38.39,38.37,38.39,14076.88568555146,30.6023,30.6103,30.5944,30.6103,14076.8857
2016-05-20 12:20:00,38.39,38.43,38.39,38.43,24383.5009498268,30.6103,30.6422,30.6103,30.6422,24383.5009
2016-05-20 12:25:00,38.42,38.42,38.39,38.42,21019.817856743768,30.6342,30.6342,30.6103,30.6342,21019.8179
2016-05-20 12:30:00,38.41,38.44,38.41,38.42,17691.350988937313,30.6263,30.6502,30.6263,30.6342,17691.351
2016-05-20 12:35:00,38.42,38.48,38.42,38.47,27763.19141803553,30.6342,30.6821,30.6342,30.6741,27763.1914
2016-05-20 12:40:00,38.47,38.47,38.43,38.44,77567.47122583528,30.6741,30.6741,30.6422,30.6502,77567.4712
2016-05-20 12:45:00,38.43,38.46,38.42,38.43,8509.520616828695,30.6422,30.6661,30.6342,30.6422,8509.5206
2016-05-20 12:50:00,38.44,38.44,38.37,38.4,13210.35311207956,30.6502,30.6502,30.5944,30.6183,13210.3531
2016-05-20 12:55:00,38.4,38.42,38.38,38.42,12718.393116549334,30.6183,30.6342,30.6023,30.6342,12718.3931
2016-05-20 13:00:00,38.41,38.42,38.39,38.4,13785.551458263491,30.6263,30.6342,30.6103,30.6183,13785.5515
2016-05-20 13:05:00,38.4,38.42,38.34,38.36,46166.337020896186,30.6183,30.6342,30.5704,30.5864,46166.337
2016-05-20 13:10:00,38.36,38.45,38.35,38.45,80328.20985584981,30.5864,30.6582,30.5784,30.6582,80328.2099
2016-05-20 13:15:00,38.46,38.48,38.44,38.48,13145.256453235,30.6661,30.6821,30.6502,30.6821,13145.2565
2016-05-20 13:20:00,38.48,38.49,38.44,38.45,16047.927142697508,30.6821,30.6901,30.6502,30.6582,16047.9271
2016-05-20 13:25:00,38.46,38.49,38.44,38.46,13019.331768912729,30.6661,30.6901,30.6502,30.6661,13019.3318
2016-05-20 13:30:00,38.45,38.45,38.42,38.44,14699.038998770811,30.6582,30.6582,30.6342,30.6502,14699.039
2016-05-20 13:35:00,38.44,38.45,38.42,38.43,17875.96938205386,30.6502,30.6582,30.6342,30.6422,17875.9694
2016-05-20 13:40:00,38.42,38.46,38.42,38.44,13128.181919767572,30.6342,30.6661,30.6342,30.6502,13128.1819
2016-05-20 13:45:00,38.44,38.44,38.41,38.43,22875.60621298469,30.6502,30.6502,30.6263,30.6422,22875.6062
2016-05-20 13:50:00,38.43,38.46,38.42,38.44,24554.24628450106,30.6422,30.6661,30.6342,30.6502,24554.2463
2016-05-20 13:55:00,38.44,38.45,38.42,38.43,23147.7315901218,30.6502,30.6582,30.6342,30.6422,23147.7316
2016-05-20 14:00:00,38.43,38.45,38.42,38.44,10674.784892166725,30.6422,30.6582,30.6342,30.6502,10674.7849
2016-05-20 14:05:00,38.43,38.44,38.41,38.43,28887.97631020225,30.6422,30.6502,30.6263,30.6422,28887.9763
2016-05-20 14:10:00,38.43,38.47,38.42,38.43,16251.754385964912,30.6422,30.6741,30.6342,30.6422,16251.7544
2016-05-20 14:15:00,38.43,38.45,38.42,38.43,9130.606771706336,30.6422,30.6582,30.6342,30.6422,9130.6068
2016-05-20 14:20:00,38.43,38.49,38.43,38.49,26773.93563526651,30.6422,30.6901,30.6422,30.6901,26773.9356
2016-05-20 14:25:00,38.49,38.49,38.48,38.49,10095.317912615934,30.6901,30.6901,30.6821,30.6901,10095.3179
2016-05-20 14:30:00,38.49,38.49,38.48,38.49,7152.095206168287,30.6901,30.6901,30.6821,30.6901,7152.0952
2016-05-20 14:35:00,38.49,38.49,38.47,38.49,18122.48295898983,30.6901,30.6901,30.6741,30.6901,18122.483
2016-05-20 14:40:00,38.49,38.53,38.48,38.49,54076.11464968153,30.6901,30.7219,30.6821,30.6901,54076.1146
2016-05-20 14:45:00,38.49,38.52,38.49,38.5,18069.125041904124,30.6901,30.714,30.6901,30.698,18069.125
2016-05-20 14:50:00,38.49,38.52,38.49,38.52,29993.552352218125,30.6901,30.714,30.6901,30.714,29993.5524
2016-05-20 14:55:00,38.52,38.52,38.47,38.49,50781.79684880992,30.714,30.714,30.6741,30.6901,50781.7968
2016-05-20 15:00:00,38.49,38.5,38.42,38.45,34806.43647334898,30.6901,30.698,30.6342,30.6582,34806.4365
2016-05-20 15:05:00,38.44,38.49,38.42,38.49,46423.5221812493,30.6502,30.6901,30.6342,30.6901,46423.5222
2016-05-20 15:10:00,38.48,38.53,38.47,38.51,29363.92893060677,30.6821,30.7219,30.6741,30.706,29363.9289
2016-05-20 15:15:00,38.51,38.53,38.5,38.52,49626.06436473349,30.706,30.7219,30.698,30.714,49626.0644
2016-05-20 15:20:00,38.51,38.53,38.49,38.51,81112.57123700972,30.706,30.7219,30.6901,30.706,81112.5712
2016-05-20 15:25:00,38.51,38.52,38.49,38.49,26635.20505084367,30.706,30.714,30.6901,30.6901,26635.2051
2016-05-20 15:30:00,38.49,38.53,38.46,38.47,122413.73337803106,30.6901,30.7219,30.6661,30.6741,122413.7334
2016-05-20 15:35:00,38.47,38.47,38.42,38.43,74460.97329310537,30.6741,30.6741,30.6342,30.6422,74460.9733
2016-05-20 15:40:00,38.44,38.47,38.42,38.44,33930.29947480165,30.6502,30.6741,30.6342,30.6502,33930.2995
2016-05-20 15:45:00,38.43,38.48,38.43,38.48,50720.968823332216,30.6422,30.6821,30.6422,30.6821,50720.9688
2016-05-20 15:50:00,38.47,38.54,38.47,38.54,120487.512571237,30.6741,30.7299,30.6741,30.7299,120487.5126
2016-05-20 15:55:00,38.54,38.58,38.53,38.54,334039.7698066823,30.7299,30.7618,30.7219,30.7299,334039.7698
2016-05-23 09:30:00,38.57,38.66,38.35,38.64,104480.13744552464,30.7538,30.8256,30.5784,30.8097,104480.1374
2016-05-23 09:35:00,38.63,38.7,38.4,38.55,33608.01765560398,30.8017,30.8575,30.6183,30.7379,33608.0177
2016-05-23 09:40:00,38.56,38.63,38.49,38.56,42095.12794725668,30.7459,30.8017,30.6901,30.7459,42095.1279
2016-05-23 09:45:00,38.57,38.58,38.47,38.5,37263.034975974966,30.7538,30.7618,30.6741,30.698,37263.035
2016-05-23 09:50:00,38.51,38.51,38.38,38.49,88802.51424740194,30.706,30.706,30.6023,30.6901,88802.5142
2016-05-23 09:55:00,38.49,38.54,38.47,38.51,58695.84311096212,30.6901,30.7299,30.6741,30.706,58695.8431
2016-05-23 10:00:00,38.51,38.62,38.48,38.58,31663.65515700078,30.706,30.7937,30.6821,30.7618,31663.6552
2016-05-23 10:05:00,38.57,38.57,38.47,38.49,28614.78377472344,30.7538,30.7538,30.6741,30.6901,28614.7838
2016-05-23 10:10:00,38.5,38.52,38.44,38.49,19540.736395127948,30.698,30.714,30.6502,30.6901,19540.7364
2016-05-23 10:15:00,38.49,38.54,38.48,38.54,20615.364845234104,30.6901,30.7299,30.6821,30.7299,20615.3648
2016-05-23 10:20:00,38.55,38.65,38.55,38.61,33373.242820426865,30.7379,30.8176,30.7379,30.7857,33373.2428
2016-05-23 10:25:00,38.63,38.7,38.62,38.69,30905.97273438373,30.8017,30.8575,30.7937,30.8495,30905.9727
2016-05-23 10:30:00,38.69,38.71,38.62,38.67,33548.25678846798,30.8495,30.8655,30.7937,30.8336,33548.2568
2016-05-23 10:35:00,38.66,38.68,38.62,38.65,25771.87395239692,30.8256,30.8415,30.7937,30.8176,25771.874
2016-05-23 10:40:00,38.65,38.73,38.64,38.71,23514.83405967147,30.8176,30.8814,30.8097,30.8655,23514.8341
2016-05-23 10:45:00,38.7,38.71,38.67,38.7,15481.266063247287,30.8575,30.8655,30.8336,30.8575,15481.2661
2016-05-23 10:50:00,38.7,38.73,38.68,38.71,22517.04101016873,30.8575,30.8814,30.8415,30.8655,22517.041
2016-05-23 10:55:00,38.71,38.75,38.69,38.75,22025.081014638505,30.8655,30.8974,30.8495,30.8974,22025.081
2016-05-23 11:00:00,38.74,38.85,38.73,38.82,47036.07106939323,30.8894,30.9771,30.8814,30.9532,47036.0711
2016-05-23 11:05:00,38.82,38.84,38.77,38.84,33150.206727008605,30.9532,30.9691,30.9133,30.9691,33150.2067
2016-05-23 11:10:00,38.83,38.83,38.73,38.77,19929.1820315119,30.9612,30.9612,30.8814,30.9133,19929.182
2016-05-23 11:15:00,38.77,38.78,38.73,38.74,20967.527097999777,30.9133,30.9213,30.8814,30.8894,20967.5271
2016-05-23 11:20:00,38.73,38.76,38.7,38.75,29278.55626326964,30.8814,30.9053,30.8575,30.8974,29278.5563
2016-05-23 11:25:00,38.74,38.78,38.74,38.76,86197.58073527768,30.8894,30.9213,30.8894,30.9053,86197.5807
2016-05-23 11:30:00,38.76,38.79,38.67,38.69,36494.680969940775,30.9053,30.9293,30.8336,30.8495,36494.681
2016-05-23 11:35:00,38.69,38.7,38.62,38.64,20372.052743323275,30.8495,30.8575,30.7937,30.8097,20372.0527
2016-05-23 11:40:00,38.64,38.69,38.63,38.65,48768.06905799531,30.8097,30.8495,30.8017,30.8176,48768.0691
2016-05-23 11:45:00,38.64,38.67,38.64,38.67,26096.29008827802,30.8097,30.8336,30.8097,30.8336,26096.2901
2016-05-23 11:50:00,38.67,38.68,38.6,38.62,24966.169404402724,30.8336,30.8415,30.7778,30.7937,24966.1694
2016-05-23 11:55:00,38.62,38.63,38.59,38.61,14415.174879874849,30.7937,30.8017,30.7698,30.7857,14415.1749
2016-05-23 12:00:00,38.6,38.63,38.58,38.63,16439.574254106603,30.7778,30.8017,30.7618,30.8017,16439.5743
2016-05-23 12:05:00,38.63,38.69,38.63,38.66,30067.1862777964,30.8017,30.8495,30.8017,30.8256,30067.1863
2016-05-23 12:10:00,38.65,38.69,38.64,38.65,31527.05888926137,30.8176,30.8495,30.8097,30.8176,31527.0589
2016-05-23 12:15:00,38.65,38.67,38.61,38.64,11842.256118002011,30.8176,30.8336,30.7857,30.8097,11842.2561
2016-05-23 12:20:00,38.64,38.64,38.57,38.62,18041.378925019555,30.8097,30.8097,30.7538,30.7937,18041.3789
2016-05-23 12:25:00,38.61,38.61,38.57,38.59,7656.861101799083,30.7857,30.7857,30.7538,30.7698,7656.8611
2016-05-23 12:30:00,38.59,38.59,38.56,38.57,7583.2271762208065,30.7698,30.7698,30.7459,30.7538,7583.2272
2016-05-23 12:35:00,38.58,38.62,38.56,38.56,17154.57034305509,30.7618,30.7937,30.7459,30.7459,17154.5703
2016-05-23 12:40:00,38.56,38.63,38.55,38.63,14144.11666107945,30.7459,30.8017,30.7379,30.8017,14144.1167
2016-05-23 12:45:00,38.62,38.63,38.6,38.61,18358.32495250866,30.7937,30.8017,30.7778,30.7857,18358.325
2016-05-23 12:50:00,38.61,38.61,38.58,38.6,14960.49279249078,30.7857,30.7857,30.7618,30.7778,14960.4928
2016-05-23 12:55:00,38.6,38.62,38.59,38.6,10047.295787238798,30.7778,30.7937,30.7698,30.7778,10047.2958
2016-05-23 13:00:00,38.59,38.64,38.59,38.64,14501.614705553691,30.7698,30.8097,30.7698,30.8097,14501.6147
2016-05-23 13:05:00,38.64,38.67,38.61,38.61,13948.826684545758,30.8097,30.8336,30.7857,30.7857,13948.8267
2016-05-23 13:10:00,38.61,38.66,38.6,38.65,19604.7658956308,30.7857,30.8256,30.7778,30.8176,19604.7659
2016-05-23 13:15:00,38.65,38.67,38.63,38.63,7806.263269639066,30.8176,30.8336,30.8017,30.8017,7806.2633
2016-05-23 13:20:00,38.62,38.64,38.62,38.62,21073.17577382948,30.7937,30.8097,30.7937,30.7937,21073.1758
2016-05-23 13:25:00,38.63,38.64,38.6,38.61,10989.5966029724,30.8017,30.8097,30.7778,30.7857,10989.5966
2016-05-23 13:30:00,38.61,38.61,38.59,38.59,7923.650687227623,30.7857,30.7857,30.7698,30.7698,7923.6507
2016-05-23 13:35:00,38.59,38.6,38.57,38.6,20669.78992066153,30.7698,30.7778,30.7538,30.7778,20669.7899
2016-05-23 13:40:00,38.59,38.61,38.53,38.54,22669.64465303385,30.7698,30.7857,30.7219,30.7299,22669.6447
2016-05-23 13:45:00,38.54,38.58,38.54,38.57,11531.71304056319,30.7299,30.7618,30.7299,30.7538,11531.713
2016-05-23 13:50:00,38.57,38.61,38.56,38.6,27409.96200692815,30.7538,30.7857,30.7459,30.7778,27409.962
2016-05-23 13:55:00,38.59,38.63,38.58,38.58,11972.449435691138,30.7698,30.8017,30.7618,30.7618,11972.4494
2016-05-23 14:00:00,38.58,38.6,38.56,38.57,19903.57023131076,30.7618,30.7778,30.7459,30.7538,19903.5702
2016-05-23 14:05:00,38.57,38.59,38.56,38.58,15209.14068611018,30.7538,30.7698,30.7459,30.7618,15209.1407
2016-05-23 14:10:00,38.59,38.59,38.57,38.58,4668.817744999441,30.7698,30.7698,30.7538,30.7618,4668.8177
2016-05-23 14:15:00,38.58,38.62,38.58,38.6,10802.84389317242,30.7618,30.7937,30.7618,30.7778,10802.8439
2016-05-23 14:20:00,38.6,38.6,38.57,38.59,32085.182701977872,30.7778,30.7778,30.7538,30.7698,32085.1827
2016-05-23 14:25:00,38.58,38.64,38.56,38.64,29850.553134428428,30.7618,30.8097,30.7459,30.8097,29850.5531
2016-05-23 14:30:00,38.64,38.65,38.62,38.64,8798.720527433232,30.8097,30.8176,30.7937,30.8097,8798.7205
2016-05-23 14:35:00,38.64,38.64,38.61,38.62,17833.283048385292,30.8097,30.8097,30.7857,30.7937,17833.283
2016-05-23 14:40:00,38.62,38.62,38.6,38.61,9971.527544977092,30.7937,30.7937,30.7778,30.7857,9971.5275
2016-05-23 14:45:00,38.6,38.62,38.6,38.62,28216.73371326405,30.7778,30.7937,30.7778,30.7937,28216.7337
2016-05-23 14:50:00,38.61,38.64,38.6,38.64,17120.421276120236,30.7857,30.8097,30.7778,30.8097,17120.4213
2016-05-23 14:55:00,38.63,38.65,38.62,38.64,37498.8769694938,30.8017,30.8176,30.7937,30.8097,37498.877
2016-05-23 15:00:00,38.64,38.64,38.58,38.58,16870.706224159123,30.8097,30.8097,30.7618,30.7618,16870.7062
2016-05-23 15:05:00,38.58,38.64,38.57,38.64,57774.8854620628,30.7618,30.8097,30.7538,30.8097,57774.8855
2016-05-23 15:10:00,38.64,38.64,38.6,38.62,65506.44764778188,30.8097,30.8097,30.7778,30.7937,65506.4476
2016-05-23 15:15:00,38.62,38.63,38.55,38.55,70634.1434797184,30.7937,30.8017,30.7379,30.7379,70634.1435
2016-05-23 15:20:00,38.54,38.57,38.53,38.56,55904.15688903788,30.7299,30.7538,30.7219,30.7459,55904.1569
2016-05-23 15:25:00,38.55,38.56,38.53,38.54,38775.19834618393,30.7379,30.7459,30.7219,30.7299,38775.1983
2016-05-23 15:30:00,38.54,38.6,38.53,38.59,76730.81908593139,30.7299,30.7778,30.7219,30.7698,76730.8191
2016-05-23 15:35:00,38.58,38.59,38.52,38.55,59790.747569560845,30.7618,30.7698,30.714,30.7379,59790.7476
2016-05-23 15:40:00,38.55,38.64,38.54,38.64,165024.29880433567,30.7379,30.8097,30.7299,30.8097,165024.2988
2016-05-23 15:45:00,38.64,38.64,38.61,38.64,116908.26349312771,30.8097,30.8097,30.7857,30.8097,116908.2635
2016-05-23 15:50:00,38.64,38.66,38.62,38.62,168311.1464968153,30.8097,30.8256,30.7937,30.7937,168311.1465
2016-05-23 15:55:00,38.63,38.63,38.56,38.63,506021.9409989943,30.8017,30.8017,30.7459,30.8017,506021.941
2016-05-24 09:30:00,38.77,39.17,38.69,39.15,86797.32372332104,30.9133,31.2322,30.8495,31.2163,86797.3237
2016-05-24 09:35:00,39.14,39.29,39.06,39.27,89563.39814504414,31.2083,31.3279,31.1445,31.312,89563.3981
2016-05-24 09:40:00,39.26,39.27,39.1,39.12,72543.28975304503,31.304,31.312,31.1764,31.1924,72543.2898
2016-05-24 09:45:00,39.13,39.35,39.12,39.2,79374.17029835736,31.2004,31.3758,31.1924,31.2562,79374.1703
2016-05-24 09:50:00,39.22,39.24,39.08,39.16,48613.33109844675,31.2721,31.2881,31.1605,31.2243,48613.3311
2016-05-24 09:55:00,39.16,39.3,39.14,39.24,65188.43446195105,31.2243,31.3359,31.2083,31.2881,65188.4345
2016-05-24 10:00:00,39.24,39.35,39.24,39.34,43519.78433344507,31.2881,31.3758,31.2881,31.3678,43519.7843
2016-05-24 10:05:00,39.33,39.34,39.23,39.25,47510.95653145602,31.3598,31.3678,31.2801,31.296,47510.9565
2016-05-24 10:10:00,39.24,39.32,39.18,39.29,59646.68119342943,31.2881,31.3519,31.2402,31.3279,59646.6812
2016-05-24 10:15:00,39.29,39.32,39.26,39.32,57762.07956196223,31.3279,31.3519,31.304,31.3519,57762.0796
2016-05-24 10:20:00,39.31,39.33,39.29,39.33,40127.287965135765,31.3439,31.3598,31.3279,31.3598,40127.288
2016-05-24 10:25:00,39.33,39.41,39.3,39.4,78594.07755056431,31.3598,31.4236,31.3359,31.4156,78594.0776
2016-05-24 10:30:00,39.4,39.41,39.32,39.34,63442.56341490669,31.4156,31.4236,31.3519,31.3678,63442.5634
2016-05-24 10:35:00,39.33,39.42,39.33,39.42,58716.119119454685,31.3598,31.4316,31.3598,31.4316,58716.1191
2016-05-24 10:40:00,39.42,39.44,39.38,39.4,43683.05955972734,31.4316,31.4475,31.3997,31.4156,43683.0596
2016-05-24 10:45:00,39.41,39.48,39.39,39.48,33900.419041233654,31.4236,31.4794,31.4077,31.4794,33900.419
2016-05-24 10:50:00,39.48,39.52,39.44,39.46,41663.99597720416,31.4794,31.5113,31.4475,31.4635,41663.996
2016-05-24 10:55:00,39.46,39.48,39.41,39.47,44440.74198234439,31.4635,31.4794,31.4236,31.4715,44440.742
2016-05-24 11:00:00,39.48,39.53,39.48,39.49,32036.09341825902,31.4794,31.5193,31.4794,31.4874,32036.0934
2016-05-24 11:05:00,39.48,39.55,39.48,39.54,43808.984244049614,31.4794,31.5352,31.4794,31.5273,43808.9842
2016-05-24 11:10:00,39.54,39.57,39.53,39.53,47731.85830819086,31.5273,31.5512,31.5193,31.5193,47731.8583
2016-05-24 11:15:00,39.53,39.54,39.5,39.51,33673.11431444854,31.5193,31.5273,31.4954,31.5033,33673.1143
2016-05-24 11:20:00,39.5,39.55,39.49,39.55,23865.92915409543,31.4954,31.5352,31.4874,31.5352,23865.9292
2016-05-24 11:25:00,39.55,39.56,39.53,39.54,26416.437590792262,31.5352,31.5432,31.5193,31.5273,26416.4376
2016-05-24 11:30:00,39.55,39.55,39.5,39.5,30516.45993965806,31.5352,31.5352,31.4954,31.4954,30516.4599
2016-05-24 11:35:00,39.49,39.49,39.45,39.46,32811.91753268521,31.4874,31.4874,31.4555,31.4635,32811.9175
2016-05-24 11:40:00,39.45,39.49,39.45,39.48,19922.779081461616,31.4555,31.4874,31.4555,31.4794,19922.7791
2016-05-24 11:45:00,39.48,39.53,39.48,39.5,23584.19935188289,31.4794,31.5193,31.4794,31.4954,23584.1994
2016-05-24 11:50:00,39.5,39.56,39.5,39.56,25403.70432450553,31.4954,31.5432,31.4954,31.5432,25403.7043
2016-05-24 11:55:00,39.55,39.59,39.53,39.53,40230.80232428204,31.5352,31.5671,31.5193,31.5193,40230.8023
2016-05-24 12:00:00,39.53,39.57,39.53,39.56,33224.90781092859,31.5193,31.5512,31.5193,31.5432,33224.9078
2016-05-24 12:05:00,39.55,39.55,39.5,39.5,21739.08257905911,31.5352,31.5352,31.4954,31.4954,21739.0826
2016-05-24 12:10:00,39.5,39.52,39.49,39.51,15830.22684098782,31.4954,31.5113,31.4874,31.5033,15830.2268
2016-05-24 12:15:00,39.5,39.54,39.49,39.53,32533.38920549782,31.4954,31.5273,31.4874,31.5193,32533.3892
2016-05-24 12:20:00,39.53,39.55,39.51,39.52,27444.111073863,31.5193,31.5352,31.5033,31.5113,27444.1111
2016-05-24 12:25:00,39.52,39.53,39.5,39.51,18392.474019443514,31.5113,31.5193,31.4954,31.5033,18392.474
2016-05-24 12:30:00,39.51,39.54,39.5,39.52,28704.42507542742,31.5033,31.5273,31.4954,31.5113,28704.4251
2016-05-24 12:35:00,39.52,39.53,39.45,39.48,19845.9436808582,31.5113,31.5193,31.4555,31.4794,19845.9437
2016-05-24 12:40:00,39.49,39.52,39.48,39.5,21447.748351771148,31.4874,31.5113,31.4794,31.4954,21447.7484
2016-05-24 12:45:00,39.51,39.54,39.5,39.53,21366.64431780087,31.5033,31.5273,31.4954,31.5193,21366.6443
2016-05-24 12:50:00,39.53,39.57,39.53,39.54,24984.311096211863,31.5193,31.5512,31.5193,31.5273,24984.3111
2016-05-24 12:55:00,39.55,39.56,39.54,39.55,6317.577382947815,31.5352,31.5432,31.5273,31.5352,6317.5774
2016-05-24 13:00:00,39.55,39.58,39.54,39.55,16413.962453905464,31.5352,31.5592,31.5273,31.5352,16413.9625
2016-05-24 13:05:00,39.56,39.56,39.52,39.53,21908.760755391664,31.5432,31.5432,31.5113,31.5193,21908.7608
2016-05-24 13:10:00,39.52,39.54,39.52,39.54,24547.843334450776,31.5113,31.5273,31.5113,31.5273,24547.8433
2016-05-24 13:15:00,39.54,39.54,39.53,39.54,17194.055201698513,31.5273,31.5273,31.5193,31.5273,17194.0552
2016-05-24 13:20:00,39.53,39.53,39.52,39.52,12576.46105710135,31.5193,31.5193,31.5113,31.5113,12576.4611
2016-05-24 13:25:00,39.53,39.53,39.48,39.49,24667.36506872276,31.5193,31.5193,31.4794,31.4874,24667.3651
2016-05-24 13:30:00,39.49,39.53,39.48,39.51,45294.46865571572,31.4874,31.5193,31.4794,31.5033,45294.4687
2016-05-24 13:35:00,39.5,39.51,39.45,39.46,42520.92412560063,31.4954,31.5033,31.4555,31.4635,42520.9241
2016-05-24 13:40:00,39.46,39.48,39.43,39.44,74277.42205833054,31.4635,31.4794,31.4396,31.4475,74277.4221
2016-05-24 13:45:00,39.44,39.5,39.43,39.49,18172.6394010504,31.4475,31.4954,31.4396,31.4874,18172.6394
2016-05-24 13:50:00,39.49,39.53,39.48,39.53,36073.15342496368,31.4874,31.5193,31.4794,31.5193,36073.1534
2016-05-24 13:55:00,39.52,39.54,39.51,39.52,54018.48809922896,31.5113,31.5273,31.5033,31.5113,54018.4881
2016-05-24 14:00:00,39.52,39.53,39.5,39.51,10458.151748798748,31.5113,31.5193,31.4954,31.5033,10458.1517
2016-05-24 14:05:00,39.5,39.53,39.45,39.46,21823.38808805453,31.4954,31.5193,31.4555,31.4635,21823.3881
2016-05-24 14:10:00,39.47,39.49,39.45,39.48,15885.719074756957,31.4715,31.4874,31.4555,31.4794,15885.7191
2016-05-24 14:15:00,39.49,39.51,39.48,39.5,20505.447536037547,31.4874,31.5033,31.4794,31.4954,20505.4475
2016-05-24 14:20:00,39.5,39.5,39.46,39.49,17950.67046597385,31.4954,31.4954,31.4635,31.4874,17950.6705
2016-05-24 14:25:00,39.48,39.53,39.48,39.53,33084.042909822325,31.4794,31.5193,31.4794,31.5193,33084.0429
2016-05-24 14:30:00,39.53,39.53,39.51,39.51,16944.3401497374,31.5193,31.5193,31.5033,31.5033,16944.3401
2016-05-24 14:35:00,39.51,39.53,39.5,39.5,24238.36741535367,31.5033,31.5193,31.4954,31.4954,24238.3674
2016-05-24 14:40:00,39.51,39.54,39.5,39.54,20184.232875181584,31.5033,31.5273,31.4954,31.5273,20184.2329
2016-05-24 14:45:00,39.54,39.56,39.53,39.55,37884.12113085261,31.5273,31.5432,31.5193,31.5352,37884.1211
2016-05-24 14:50:00,39.56,39.59,39.55,39.57,37207.54274220584,31.5432,31.5671,31.5352,31.5512,37207.5427
2016-05-24 14:55:00,39.57,39.62,39.56,39.6,34661.30293887585,31.5512,31.5911,31.5432,31.5751,34661.3029
2016-05-24 15:00:00,39.59,39.65,39.58,39.64,20907.766230863785,31.5671,31.615,31.5592,31.607,20907.7662
2016-05-24 15:05:00,39.64,39.65,39.59,39.6,74960.40339702759,31.607,31.615,31.5671,31.5751,74960.4034
2016-05-24 15:10:00,39.61,39.63,39.59,39.63,33620.82355570455,31.5831,31.599,31.5671,31.599,33620.8236
2016-05-24 15:15:00,39.63,39.67,39.61,39.66,38320.5888926137,31.599,31.6309,31.5831,31.623,38320.5889
2016-05-24 15:20:00,39.65,39.7,39.63,39.7,36043.27299139569,31.615,31.6548,31.599,31.6548,36043.273
2016-05-24 15:25:00,39.7,39.72,39.66,39.68,58119.57760643647,31.6548,31.6708,31.623,31.6389,58119.5776
2016-05-24 15:30:00,39.68,39.69,39.65,39.68,55948.977539389874,31.6389,31.6469,31.615,31.6389,55948.9775
2016-05-24 15:35:00,39.68,39.7,39.67,39.7,48421.2425969382,31.6389,31.6548,31.6309,31.6548,48421.2426
2016-05-24 15:40:00,39.7,39.76,39.69,39.72,99823.05844228403,31.6548,31.7027,31.6469,31.6708,99823.0584
2016-05-24 15:45:00,39.73,39.74,39.71,39.73,81709.11275002794,31.6788,31.6867,31.6628,31.6788,81709.1128
2016-05-24 15:50:00,39.73,39.74,39.71,39.74,116055.60397809812,31.6788,31.6867,31.6628,31.6867,116055.604
2016-05-24 15:55:00,39.74,39.75,39.68,39.69,154348.44675382724,31.6867,31.6947,31.6389,31.6469,154348.4468
2016-05-25 09:30:00,39.75,40.06,39.71,40.03,41315.03519946363,31.6947,31.9419,31.6628,31.918,41315.0352
2016-05-25 09:35:00,40.04,40.14,39.99,40.0,25842.30640295005,31.9259,32.0057,31.8861,31.8941,25842.3064
2016-05-25 09:40:00,40.01,40.19,39.99,40.18,40545.61403508772,31.902,32.0455,31.8861,32.0376,40545.614
2016-05-25 09:45:00,40.19,40.2,40.0,40.09,50494.731254888815,32.0455,32.0535,31.8941,31.9658,50494.7313
2016-05-25 09:50:00,40.1,40.21,40.09,40.2,49124.49994412784,31.9738,32.0615,31.9658,32.0535,49124.4999
2016-05-25 09:55:00,40.2,40.27,40.13,40.13,77779.8357358364,32.0535,32.1093,31.9977,31.9977,77779.8357
2016-05-25 10:00:00,40.13,40.23,40.13,40.22,101024.6787350542,31.9977,32.0774,31.9977,32.0695,101024.6787
2016-05-25 10:05:00,40.22,40.28,40.21,40.23,38618.32606995195,32.0695,32.1173,32.0615,32.0774,38618.3261
2016-05-25 10:10:00,40.21,40.26,40.13,40.14,27874.175885573808,32.0615,32.1014,31.9977,32.0057,27874.1759
2016-05-25 10:15:00,40.13,40.2,40.12,40.19,42759.9675941446,31.9977,32.0535,31.9897,32.0455,42759.9676
2016-05-25 10:20:00,40.19,40.24,40.16,40.24,19356.1180020114,32.0455,32.0854,32.0216,32.0854,19356.118
2016-05-25 10:25:00,40.23,40.26,40.14,40.14,64964.33121019108,32.0774,32.1014,32.0057,32.0057,64964.3312
2016-05-25 10:30:00,40.13,40.14,40.0,40.03,124124.38819979884,31.9977,32.0057,31.8941,31.918,124124.3882
2016-05-25 10:35:00,40.03,40.07,39.99,40.03,38251.22360040228,31.918,31.9499,31.8861,31.918,38251.2236
2016-05-25 10:40:00,40.03,40.07,40.0,40.03,35440.32852832718,31.918,31.9499,31.8941,31.918,35440.3285
2016-05-25 10:45:00,40.03,40.04,39.93,39.96,54397.32931053749,31.918,31.9259,31.8382,31.8622,54397.3293
2016-05-25 10:50:00,39.98,40.0,39.95,40.0,30633.847357246617,31.8781,31.8941,31.8542,31.8941,30633.8474
2016-05-25 10:55:00,39.99,40.04,39.95,40.01,42078.05341378925,31.8861,31.9259,31.8542,31.902,42078.0534
2016-05-25 11:00:00,40.0,40.04,39.98,40.04,31133.277461168844,31.8941,31.9259,31.8781,31.9259,31133.2775
2016-05-25 11:05:00,40.03,40.04,39.95,39.97,28174.04737959549,31.918,31.9259,31.8542,31.8701,28174.0474
2016-05-25 11:10:00,39.98,39.99,39.86,39.86,28473.918873617164,31.8781,31.8861,31.7824,31.7824,28473.9189
2016-05-25 11:15:00,39.86,39.96,39.86,39.9,31444.88769694938,31.7824,31.8622,31.7824,31.8143,31444.8877
2016-05-25 11:20:00,39.9,39.91,39.84,39.84,16302.977986367192,31.8143,31.8223,31.7665,31.7665,16302.978
2016-05-25 11:25:00,39.84,39.9,39.84,39.87,47285.78612135434,31.7665,31.8143,31.7665,31.7904,47285.7861
2016-05-25 11:30:00,39.87,39.94,39.87,39.94,51888.440049167504,31.7904,31.8462,31.7904,31.8462,51888.44
2016-05-25 11:35:00,39.94,39.98,39.94,39.98,26514.61615822997,31.8462,31.8781,31.8462,31.8781,26514.6162
2016-05-25 11:40:00,39.99,39.99,39.94,39.96,23377.170633590344,31.8861,31.8861,31.8462,31.8622,23377.1706
2016-05-25 11:45:00,39.96,40.09,39.95,40.09,45598.60878310425,31.8622,31.9658,31.8542,31.9658,45598.6088
2016-05-25 11:50:00,40.09,40.14,40.05,40.11,47996.51357693597,31.9658,32.0057,31.9339,31.9818,47996.5136
2016-05-25 11:55:00,40.11,40.14,40.07,40.13,34710.3922225947,31.9818,32.0057,31.9499,31.9977,34710.3922
2016-05-25 12:00:00,40.13,40.15,40.1,40.15,34244.04402726561,31.9977,32.0137,31.9738,32.0137,34244.044
2016-05-25 12:05:00,40.14,40.15,40.11,40.13,29069.393228293666,32.0057,32.0137,31.9818,31.9977,29069.3932
2016-05-25 12:10:00,40.13,40.14,40.09,40.1,31488.64118895966,31.9977,32.0057,31.9658,31.9738,31488.6412
2016-05-25 12:15:00,40.11,40.13,40.06,40.06,22614.152419264723,31.9818,31.9977,31.9419,31.9419,22614.1524
2016-05-25 12:20:00,40.06,40.1,40.05,40.1,17261.286177226506,31.9419,31.9738,31.9339,31.9738,17261.2862
2016-05-25 12:25:00,40.1,40.11,40.07,40.08,40379.13733378031,31.9738,31.9818,31.9499,31.9578,40379.1373
2016-05-25 12:30:00,40.08,40.1,40.04,40.1,26242.49078109286,31.9578,31.9738,31.9259,31.9738,26242.4908
2016-05-25 12:35:00,40.09,40.11,40.08,40.1,26015.186054307746,31.9658,31.9818,31.9578,31.9738,26015.1861
2016-05-25 12:40:00,40.11,40.12,40.06,40.07,53904.30215666554,31.9818,31.9897,31.9419,31.9499,53904.3022
2016-05-25 12:45:00,40.07,40.07,40.02,40.03,20992.0717398592,31.9499,31.9499,31.91,31.918,20992.0717
2016-05-25 12:50:00,40.03,40.07,40.03,40.06,32081.98122695273,31.918,31.9499,31.918,31.9419,32081.9812
2016-05-25 12:55:00,40.06,40.11,40.05,40.09,75132.21589004358,31.9419,31.9818,31.9339,31.9658,75132.2159
2016-05-25 13:00:00,40.09,40.13,40.07,40.11,44717.13599284836,31.9658,31.9977,31.9499,31.9818,44717.136
2016-05-25 13:05:00,40.12,40.15,40.11,40.13,32963.45401720863,31.9897,32.0137,31.9818,31.9977,32963.454
2016-05-25 13:10:00,40.13,40.15,40.1,40.11,16612.453905464296,31.9977,32.0137,31.9738,31.9818,16612.4539
2016-05-25 13:15:00,40.11,40.14,40.1,40.13,19980.40563191418,31.9818,32.0057,31.9738,31.9977,19980.4056
2016-05-25 13:20:00,40.13,40.16,40.1,40.15,31468.36518046709,31.9977,32.0216,31.9738,32.0137,31468.3652
2016-05-25 13:25:00,40.16,40.16,40.09,40.12,27058.86691250419,32.0216,32.0216,31.9658,31.9897,27058.8669
2016-05-25 13:30:00,40.12,40.13,40.09,40.13,12432.39468096994,31.9897,31.9977,31.9658,31.9977,12432.3947
2016-05-25 13:35:00,40.13,40.18,40.12,40.17,20527.857861213542,31.9977,32.0376,31.9897,32.0296,20527.8579
2016-05-25 13:40:00,40.17,40.18,40.15,40.18,11421.795731366632,32.0296,32.0376,32.0137,32.0376,11421.7957
2016-05-25 13:45:00,40.18,40.19,40.13,40.14,16034.054084255224,32.0376,32.0455,31.9977,32.0057,16034.0541
2016-05-25 13:50:00,40.14,40.15,40.14,40.14,11103.782545535814,32.0057,32.0137,32.0057,32.0057,11103.7825
2016-05-25 13:55:00,40.15,40.17,40.12,40.15,26896.65884456364,32.0137,32.0296,31.9897,32.0137,26896.6588
2016-05-25 14:00:00,40.15,40.17,40.09,40.09,16681.81919767572,32.0137,32.0296,31.9658,31.9658,16681.8192
2016-05-25 14:05:00,40.08,40.1,40.08,40.1,19184.305508995418,31.9578,31.9738,31.9578,31.9738,19184.3055
2016-05-25 14:10:00,40.1,40.13,40.08,40.09,12782.422617052183,31.9738,31.9977,31.9578,31.9658,12782.4226
2016-05-25 14:15:00,40.09,40.12,40.09,40.12,25745.19499385406,31.9658,31.9897,31.9658,31.9897,25745.195
2016-05-25 14:20:00,40.13,40.13,40.11,40.13,19037.037657838864,31.9977,31.9977,31.9818,31.9977,19037.0377
2016-05-25 14:25:00,40.13,40.15,40.13,40.14,144599.9553022684,31.9977,32.0137,31.9977,32.0057,144599.9553
2016-05-25 14:30:00,40.14,40.14,40.1,40.12,27254.15688903788,32.0057,32.0057,31.9738,31.9897,27254.1569
2016-05-25 14:35:00,40.12,40.13,40.09,40.09,18127.818750698403,31.9897,31.9977,31.9658,31.9658,18127.8188
2016-05-25 14:40:00,40.09,40.1,40.07,40.09,13377.896971728684,31.9658,31.9738,31.9499,31.9658,13377.897
2016-05-25 14:45:00,40.09,40.1,40.03,40.03,19186.439825678844,31.9658,31.9738,31.918,31.918,19186.4398
2016-05-25 14:50:00,40.02,40.04,40.01,40.03,13860.252542183483,31.91,31.9259,31.902,31.918,13860.2525
2016-05-25 14:55:00,40.03,40.04,40.02,40.02,15958.285841993518,31.918,31.9259,31.91,31.91,15958.2858
2016-05-25 15:00:00,40.03,40.03,39.99,40.0,12644.759190971055,31.918,31.918,31.8861,31.8941,12644.7592
2016-05-25 15:05:00,39.99,40.0,39.97,39.98,26268.102581294,31.8861,31.8941,31.8701,31.8781,26268.1026
2016-05-25 15:10:00,39.98,40.0,39.98,40.0,14336.205162587998,31.8781,31.8941,31.8781,31.8941,14336.2052
2016-05-25 15:15:00,40.0,40.02,39.98,39.99,31911.235892278462,31.8941,31.91,31.8781,31.8861,31911.2359
2016-05-25 15:20:00,40.0,40.03,39.99,40.01,26617.063359034528,31.8941,31.918,31.8861,31.902,26617.0634
2016-05-25 15:25:00,40.02,40.12,40.0,40.12,35136.18840093865,31.91,31.9897,31.8941,31.9897,35136.1884
2016-05-25 15:30:00,40.11,40.13,40.09,40.1,31324.29880433568,31.9818,31.9977,31.9658,31.9738,31324.2988
2016-05-25 15:35:00,40.11,40.11,40.08,40.08,20677.260029053527,31.9818,31.9818,31.9578,31.9578,20677.26
2016-05-25 15:40:00,40.08,40.09,40.05,40.05,35561.9845792826,31.9578,31.9658,31.9339,31.9339,35561.9846
2016-05-25 15:45:00,40.05,40.06,40.01,40.03,43362.91205721309,31.9339,31.9419,31.902,31.918,43362.9121
2016-05-25 15:50:00,40.03,40.04,40.01,40.01,80856.45323499832,31.918,31.9259,31.902,31.902,80856.4532
2016-05-25 15:55:00,40.01,40.02,39.99,39.99,144323.56129176443,31.902,31.91,31.8861,31.8861,144323.5613
2016-05-26 09:30:00,40.28,40.35,40.01,40.3,68631.08727232093,32.1173,32.1731,31.902,32.1333,68631.0873
2016-05-26 09:35:00,40.31,40.31,40.04,40.12,72707.63213766902,32.1412,32.1412,31.9259,31.9897,72707.6321
2016-05-26 09:40:00,40.13,40.23,40.09,40.2,68329.08146161582,31.9977,32.0774,31.9658,32.0535,68329.0815
2016-05-26 09:45:00,40.2,40.24,40.01,40.06,58206.01743211532,32.0535,32.0854,31.902,31.9419,58206.0174
2016-05-26 09:50:00,40.06,40.08,40.01,40.05,30061.85048608783,31.9419,31.9578,31.902,31.9339,30061.8505
2016-05-26 09:55:00,40.04,40.05,39.96,39.97,92283.58475807351,31.9259,31.9339,31.8622,31.8701,92283.5848
2016-05-26 10:00:00,39.98,40.06,39.95,40.03,110445.55257570678,31.8781,31.9419,31.8542,31.918,110445.5526
2016-05-26 10:05:00,40.03,40.1,40.01,40.04,40628.85238574143,31.918,31.9738,31.902,31.9259,40628.8524
2016-05-26 10:10:00,40.05,40.11,40.03,40.07,26571.17555034082,31.9339,31.9818,31.918,31.9499,26571.1756
2016-05-26 10:15:00,40.07,40.12,40.05,40.12,29314.83964688792,31.9499,31.9897,31.9339,31.9897,29314.8396
2016-05-26 10:20:00,40.13,40.14,40.02,40.03,29410.8838976422,31.9977,32.0057,31.91,31.918,29410.8839
2016-05-26 10:25:00,40.04,40.12,40.02,40.11,34054.089842440495,31.9259,31.9897,31.91,31.9818,34054.0898
2016-05-26 10:30:00,40.12,40.15,40.08,40.08,31493.97698066823,31.9897,32.0137,31.9578,31.9578,31493.977
2016-05-26 10:35:00,40.08,40.11,40.05,40.08,19727.489104927925,31.9578,31.9818,31.9339,31.9578,19727.4891
2016-05-26 10:40:00,40.08,40.1,40.01,40.04,17853.559056877864,31.9578,31.9738,31.902,31.9259,17853.5591
2016-05-26 10:45:00,40.04,40.05,39.96,39.98,20831.99798860208,31.9259,31.9339,31.8622,31.8781,20831.998
2016-05-26 10:50:00,39.98,39.99,39.95,39.96,53459.29712817074,31.8781,31.8861,31.8542,31.8622,53459.2971
2016-05-26 10:55:00,39.97,40.01,39.94,39.95,19328.371885126828,31.8701,31.902,31.8462,31.8542,19328.3719
2016-05-26 11:00:00,39.94,39.98,39.93,39.94,25262.839423399266,31.8462,31.8781,31.8382,31.8462,25262.8394
2016-05-26 11:05:00,39.92,39.93,39.89,39.9,19191.77561738742,31.8303,31.8382,31.8063,31.8143,19191.7756
2016-05-26 11:10:00,39.9,39.94,39.86,39.94,12915.817409766454,31.8143,31.8462,31.7824,31.8462,12915.8174
2016-05-26 11:15:00,39.94,39.94,39.89,39.89,14088.624427310311,31.8462,31.8462,31.8063,31.8063,14088.6244
2016-05-26 11:20:00,39.88,39.94,39.85,39.94,12265.917979662532,31.7984,31.8462,31.7744,31.8462,12265.918
2016-05-26 11:25:00,39.94,39.95,39.91,39.92,15846.234216113531,31.8462,31.8542,31.8223,31.8303,15846.2342
2016-05-26 11:30:00,39.92,39.94,39.91,39.93,11365.236339255782,31.8303,31.8462,31.8223,31.8382,11365.2363
2016-05-26 11:35:00,39.94,39.96,39.88,39.92,22721.935411777853,31.8462,31.8622,31.7984,31.8303,22721.9354
2016-05-26 11:40:00,39.92,39.93,39.82,39.83,104091.69180914068,31.8303,31.8382,31.7505,31.7585,104091.6918
2016-05-26 11:45:00,39.83,39.85,39.82,39.85,48828.89708347301,31.7585,31.7744,31.7505,31.7744,48828.8971
2016-05-26 11:50:00,39.85,39.89,39.85,39.86,17326.38283607107,31.7744,31.8063,31.7744,31.7824,17326.3828
2016-05-26 11:55:00,39.86,39.89,39.83,39.83,44617.89026706894,31.7824,31.8063,31.7585,31.7585,44617.8903
2016-05-26 12:00:00,39.83,39.86,39.82,39.85,32027.55615152531,31.7585,31.7824,31.7505,31.7744,32027.5562
2016-05-26 12:05:00,39.86,39.92,39.84,39.86,27254.15688903788,31.7824,31.8303,31.7665,31.7824,27254.1569
2016-05-26 12:10:00,39.86,39.9,39.86,39.86,19868.354006034195,31.7824,31.8143,31.7824,31.7824,19868.354
2016-05-26 12:15:00,39.85,39.86,39.83,39.83,12850.72075092189,31.7744,31.7824,31.7585,31.7585,12850.7208
2016-05-26 12:20:00,39.83,39.84,39.82,39.83,10991.730919655827,31.7585,31.7665,31.7505,31.7585,10991.7309
2016-05-26 12:25:00,39.83,39.85,39.82,39.84,8295.02179014415,31.7585,31.7744,31.7505,31.7665,8295.0218
2016-05-26 12:30:00,39.84,39.86,39.84,39.85,9793.312101910828,31.7665,31.7824,31.7665,31.7744,9793.3121
2016-05-26 12:35:00,39.85,39.87,39.84,39.87,6282.361157671248,31.7744,31.7904,31.7665,31.7904,6282.3612
2016-05-26 12:40:00,39.87,39.88,39.84,39.84,26408.96748240027,31.7904,31.7984,31.7665,31.7665,26408.9675
2016-05-26 12:45:00,39.84,39.86,39.82,39.85,65995.20616828695,31.7665,31.7824,31.7505,31.7744,65995.2062
2016-05-26 12:50:00,39.86,39.86,39.82,39.83,67875.5391663873,31.7824,31.7824,31.7505,31.7585,67875.5392
2016-05-26 12:55:00,39.83,39.86,39.83,39.86,18669.9351882892,31.7585,31.7824,31.7585,31.7824,18669.9352
2016-05-26 13:00:00,39.86,39.87,39.84,39.84,40502.927701419154,31.7824,31.7904,31.7665,31.7665,40502.9277
2016-05-26 13:05:00,39.85,39.87,39.84,39.87,3949.553022684099,31.7744,31.7904,31.7665,31.7904,3949.553
2016-05-26 13:10:00,39.87,39.87,39.84,39.86,13598.798748463516,31.7904,31.7904,31.7665,31.7824,13598.7987
2016-05-26 13:15:00,39.86,39.9,39.86,39.89,20416.87339367527,31.7824,31.8143,31.7824,31.8063,20416.8734
2016-05-26 13:20:00,39.89,39.89,39.86,39.87,21982.39468096994,31.8063,31.8063,31.7824,31.7904,21982.3947
2016-05-26 13:25:00,39.88,39.9,39.88,39.9,8987.607553916638,31.7984,31.8143,31.7984,31.8143,8987.6076
2016-05-26 13:30:00,39.89,39.95,39.89,39.94,67065.56598502626,31.8063,31.8542,31.8063,31.8462,67065.566
2016-05-26 13:35:00,39.95,39.97,39.94,39.97,22785.964912280702,31.8542,31.8701,31.8462,31.8701,22785.9649
2016-05-26 13:40:00,39.97,39.98,39.96,39.98,28663.873058442285,31.8701,31.8781,31.8622,31.8781,28663.8731
2016-05-26 13:45:00,39.98,39.98,39.95,39.98,28277.56173874176,31.8781,31.8781,31.8542,31.8781,28277.5617
2016-05-26 13:50:00,39.98,39.98,39.96,39.97,18873.7624315566,31.8781,31.8781,31.8622,31.8701,18873.7624
2016-05-26 13:55:00,39.97,40.01,39.96,40.01,16830.154207173986,31.8701,31.902,31.8622,31.902,16830.1542
2016-05-26 14:00:00,40.01,40.03,40.0,40.01,21115.862107498044,31.902,31.918,31.8941,31.902,21115.8621
2016-05-26 14:05:00,40.01,40.04,40.0,40.03,19267.54385964912,31.902,31.9259,31.8941,31.918,19267.5439
2016-05-26 14:10:00,40.03,40.03,40.0,40.03,34841.65269862554,31.918,31.918,31.8941,31.918,34841.6527
2016-05-26 14:15:00,40.02,40.06,40.02,40.04,10611.822550005589,31.91,31.9419,31.91,31.9259,10611.8226
2016-05-26 14:20:00,40.04,40.04,40.0,40.03,16503.603754609452,31.9259,31.9259,31.8941,31.918,16503.6038
2016-05-26 14:25:00,40.02,40.03,39.99,40.02,27318.18638954073,31.91,31.918,31.8861,31.91,27318.1864
2016-05-26 14:30:00,40.02,40.02,39.99,40.01,25081.42250530785,31.91,31.91,31.8861,31.902,25081.4225
2016-05-26 14:35:00,40.01,40.01,39.98,39.99,14416.24203821656,31.902,31.902,31.8781,31.8861,14416.242
2016-05-26 14:40:00,39.99,40.0,39.98,39.98,11036.55157000782,31.8861,31.8941,31.8781,31.8781,11036.5516
2016-05-26 14:45:00,39.98,40.02,39.98,40.01,12266.985138004246,31.8781,31.91,31.8781,31.902,12266.9851
2016-05-26 14:50:00,39.99,40.03,39.99,40.01,23155.2016985138,31.8861,31.918,31.8861,31.902,23155.2017
2016-05-26 14:55:00,40.01,40.03,40.0,40.03,10275.667672365627,31.902,31.918,31.8941,31.918,10275.6677
2016-05-26 15:00:00,40.02,40.03,40.01,40.03,6414.688792043804,31.91,31.918,31.902,31.918,6414.6888
2016-05-26 15:05:00,40.03,40.06,40.02,40.04,10081.444854173653,31.918,31.9419,31.91,31.9259,10081.4449
2016-05-26 15:10:00,40.05,40.05,40.02,40.02,11422.862889708347,31.9339,31.9339,31.91,31.91,11422.8629
2016-05-26 15:15:00,40.03,40.04,40.0,40.04,16782.132081796848,31.918,31.9259,31.8941,31.9259,16782.1321
2016-05-26 15:20:00,40.03,40.05,40.01,40.02,20195.97161694044,31.918,31.9339,31.902,31.91,20195.9716
2016-05-26 15:25:00,40.02,40.02,40.0,40.01,91674.23734495474,31.91,31.91,31.8941,31.902,91674.2373
2016-05-26 15:30:00,40.02,40.02,39.98,39.98,66792.37344954743,31.91,31.91,31.8781,31.8781,66792.3734
2016-05-26 15:35:00,39.99,39.99,39.97,39.98,38515.87886914739,31.8861,31.8861,31.8701,31.8781,38515.8789
2016-05-26 15:40:00,39.98,39.99,39.96,39.96,44475.95820762096,31.8781,31.8861,31.8622,31.8622,44475.9582
2016-05-26 15:45:00,39.96,39.97,39.93,39.94,85921.18672477371,31.8622,31.8701,31.8382,31.8462,85921.1867
2016-05-26 15:50:00,39.94,39.95,39.93,39.94,91264.4485417365,31.8462,31.8542,31.8382,31.8462,91264.4485
2016-05-26 15:55:00,39.94,39.96,39.94,39.95,114312.93440607889,31.8462,31.8622,31.8462,31.8542,114312.9344
2016-05-27 09:30:00,39.91,40.03,39.91,40.03,18235.601743211533,31.8223,31.918,31.8223,31.918,18235.6017
2016-05-27 09:35:00,40.03,40.05,39.99,40.01,12323.544530115096,31.918,31.9339,31.8861,31.902,12323.5445
2016-05-27 09:40:00,40.01,40.03,39.95,39.96,23800.832495250863,31.902,31.918,31.8542,31.8622,23800.8325
2016-05-27 09:45:00,39.96,40.02,39.91,39.96,31472.63381383395,31.8622,31.91,31.8223,31.8622,31472.6338
2016-05-27 09:50:00,39.97,40.05,39.97,40.05,40714.22505307855,31.8701,31.9339,31.8701,31.9339,40714.2251
2016-05-27 09:55:00,40.05,40.09,40.0,40.06,29606.173874175885,31.9339,31.9658,31.8941,31.9419,29606.1739
2016-05-27 10:00:00,40.05,40.1,40.04,40.07,36999.44686557157,31.9339,31.9738,31.9259,31.9499,36999.4469
2016-05-27 10:05:00,40.06,40.06,39.98,40.0,21979.1932059448,31.9419,31.9419,31.8781,31.8941,21979.1932
2016-05-27 10:10:00,40.0,40.09,39.99,40.09,43689.46250977763,31.8941,31.9658,31.8861,31.9658,43689.4625
2016-05-27 10:15:00,40.09,40.14,40.04,40.05,38037.791932059445,31.9658,32.0057,31.9259,31.9339,38037.7919
2016-05-27 10:20:00,40.05,40.12,40.01,40.04,32718.00759861437,31.9339,31.9897,31.902,31.9259,32718.0076
2016-05-27 10:25:00,40.04,40.06,40.0,40.0,16026.583975863225,31.9259,31.9419,31.8941,31.8941,16026.584
2016-05-27 10:30:00,40.0,40.07,39.99,40.06,21077.444407196333,31.8941,31.9499,31.8861,31.9419,21077.4444
2016-05-27 10:35:00,40.06,40.08,40.01,40.02,16197.32931053749,31.9419,31.9578,31.902,31.91,16197.3293
2016-05-27 10:40:00,40.02,40.04,40.0,40.0,18371.13085260923,31.91,31.9259,31.8941,31.8941,18371.1309
2016-05-27 10:45:00,40.01,40.07,40.0,40.07,24604.402726561628,31.902,31.9499,31.8941,31.9499,24604.4027
2016-05-27 10:50:00,40.07,40.09,40.01,40.03,22725.136886803,31.9499,31.9658,31.902,31.918,22725.1369
2016-05-27 10:55:00,40.03,40.03,39.96,39.96,26132.5734718963,31.918,31.918,31.8622,31.8622,26132.5735
2016-05-27 11:00:00,39.96,40.03,39.96,40.03,34253.64845234104,31.8622,31.918,31.8622,31.918,34253.6485
2016-05-27 11:05:00,40.03,40.04,39.99,39.99,10310.883897642194,31.918,31.9259,31.8861,31.8861,10310.8839
2016-05-27 11:10:00,39.99,40.01,39.98,39.99,12530.573248407643,31.8861,31.902,31.8781,31.8861,12530.5732
2016-05-27 11:15:00,39.99,40.02,39.99,40.02,22715.53246172757,31.8861,31.91,31.8861,31.91,22715.5325
2016-05-27 11:20:00,40.02,40.03,40.0,40.01,9737.81986814169,31.91,31.918,31.8941,31.902,9737.8199
2016-05-27 11:25:00,40.01,40.06,40.0,40.02,37628.003128841214,31.902,31.9419,31.8941,31.91,37628.0031
2016-05-27 11:30:00,40.02,40.06,40.02,40.03,37125.37154989384,31.91,31.9419,31.91,31.918,37125.3715
2016-05-27 11:35:00,40.03,40.07,40.02,40.07,22475.42183484188,31.918,31.9499,31.91,31.9499,22475.4218
2016-05-27 11:40:00,40.07,40.1,40.04,40.08,26129.37199687116,31.9499,31.9738,31.9259,31.9578,26129.372
2016-05-27 11:45:00,40.08,40.11,40.04,40.05,18080.86378366298,31.9578,31.9818,31.9259,31.9339,18080.8638
2016-05-27 11:50:00,40.05,40.06,40.0,40.02,14710.777740529667,31.9339,31.9419,31.8941,31.91,14710.7777
2016-05-27 11:55:00,40.03,40.03,39.99,40.0,6678.276902447201,31.918,31.918,31.8861,31.8941,6678.2769
2016-05-27 12:00:00,40.0,40.03,39.99,40.03,18030.70734160241,31.8941,31.918,31.8861,31.918,18030.7073
2016-05-27 12:05:00,40.03,40.04,39.98,40.02,19879.025589451336,31.918,31.9259,31.8781,31.91,19879.0256
2016-05-27 12:10:00,40.02,40.05,40.01,40.01,16772.52765672142,31.91,31.9339,31.902,31.902,16772.5277
2016-05-27 12:15:00,40.01,40.01,39.99,40.0,6702.8215443066265,31.902,31.902,31.8861,31.8941,6702.8215
2016-05-27 12:20:00,40.0,40.01,39.98,40.0,14128.109285953737,31.8941,31.902,31.8781,31.8941,14128.1093
2016-05-27 12:25:00,40.01,40.01,39.99,40.0,16654.07308079115,31.902,31.902,31.8861,31.8941,16654.0731
2016-05-27 12:30:00,40.01,40.01,39.98,39.98,10625.695608447872,31.902,31.902,31.8781,31.8781,10625.6956
2016-05-27 12:35:00,39.99,40.02,39.99,40.01,14298.854620628004,31.8861,31.91,31.8861,31.902,14298.8546
2016-05-27 12:40:00,40.0,40.02,39.99,40.0,7841.479494915633,31.8941,31.91,31.8861,31.8941,7841.4795
2016-05-27 12:45:00,40.0,40.02,39.98,40.0,14058.743993742317,31.8941,31.91,31.8781,31.8941,14058.744
2016-05-27 12:50:00,40.01,40.02,39.99,40.0,12739.736283383618,31.902,31.91,31.8861,31.8941,12739.7363
2016-05-27 12:55:00,40.0,40.02,39.98,39.98,13927.483517711476,31.8941,31.91,31.8781,31.8781,13927.4835
2016-05-27 13:00:00,39.98,39.99,39.98,39.99,12313.940105039668,31.8781,31.8861,31.8781,31.8861,12313.9401
2016-05-27 13:05:00,39.99,40.0,39.98,40.0,9850.938652363391,31.8861,31.8941,31.8781,31.8941,9850.9387
2016-05-27 13:10:00,40.0,40.01,39.97,39.98,17285.83081908593,31.8941,31.902,31.8701,31.8781,17285.8308
2016-05-27 13:15:00,39.98,40.02,39.97,40.0,31714.87875740306,31.8781,31.91,31.8701,31.8941,31714.8788
2016-05-27 13:20:00,40.0,40.01,40.0,40.0,7665.398368532797,31.8941,31.902,31.8941,31.8941,7665.3984
2016-05-27 13:25:00,40.01,40.02,39.98,39.99,15326.528103698736,31.902,31.91,31.8781,31.8861,15326.5281
2016-05-27 13:30:00,39.99,40.01,39.99,39.99,8006.889037881328,31.8861,31.902,31.8861,31.8861,8006.889
2016-05-27 13:35:00,39.99,40.0,39.93,39.93,25787.881327522628,31.8861,31.8941,31.8382,31.8382,25787.8813
2016-05-27 13:40:00,39.92,39.98,39.92,39.98,23339.82009163035,31.8303,31.8781,31.8303,31.8781,23339.8201
2016-05-27 13:45:00,39.98,39.98,39.97,39.98,8869.152977986367,31.8781,31.8781,31.8701,31.8781,8869.153
2016-05-27 13:50:00,39.98,39.98,39.93,39.96,15455.65426304615,31.8781,31.8781,31.8382,31.8622,15455.6543
2016-05-27 13:55:00,39.96,39.96,39.93,39.94,7704.88322717622,31.8622,31.8622,31.8382,31.8462,7704.8832
2016-05-27 14:00:00,39.94,39.94,39.89,39.91,16266.69460274891,31.8462,31.8462,31.8063,31.8223,16266.6946
2016-05-27 14:05:00,39.92,39.93,39.9,39.93,14697.971840429098,31.8303,31.8382,31.8143,31.8382,14697.9718
2016-05-27 14:10:00,39.92,39.94,39.92,39.93,11674.712258352887,31.8303,31.8462,31.8303,31.8382,11674.7123
2016-05-27 14:15:00,39.93,39.94,39.91,39.92,21619.560844787127,31.8382,31.8462,31.8223,31.8303,21619.5608
2016-05-27 14:20:00,39.91,39.92,39.89,39.9,11023.745669907252,31.8223,31.8303,31.8063,31.8143,11023.7457
2016-05-27 14:25:00,39.89,39.91,39.87,39.88,34413.72220359817,31.8063,31.8223,31.7904,31.7984,34413.7222
2016-05-27 14:30:00,39.88,39.89,39.87,39.89,25300.18996535926,31.7984,31.8063,31.7904,31.8063,25300.19
2016-05-27 14:35:00,39.88,39.93,39.88,39.89,26305.453123254,31.7984,31.8382,31.7984,31.8063,26305.4531
2016-05-27 14:40:00,39.89,39.9,39.88,39.89,11129.394345736951,31.8063,31.8143,31.7984,31.8063,11129.3943
2016-05-27 14:45:00,39.89,39.9,39.86,39.89,20396.5973851827,31.8063,31.8143,31.7824,31.8063,20396.5974
2016-05-27 14:50:00,39.89,39.9,39.88,39.88,5572.700860431333,31.8063,31.8143,31.7984,31.7984,5572.7009
2016-05-27 14:55:00,39.89,39.89,39.87,39.89,14687.300257011955,31.8063,31.8063,31.7904,31.8063,14687.3003
2016-05-27 15:00:00,39.88,39.89,39.87,39.88,14969.030059224491,31.7984,31.8063,31.7904,31.7984,14969.0301
2016-05-27 15:05:00,39.87,39.89,39.86,39.88,20722.08067940552,31.7904,31.8063,31.7824,31.7984,20722.0807
2016-05-27 15:10:00,39.89,39.91,39.88,39.91,13199.68152866242,31.8063,31.8223,31.7984,31.8223,13199.6815
2016-05-27 15:15:00,39.9,39.91,39.88,39.89,18081.93094200469,31.8143,31.8223,31.7984,31.8063,18081.9309
2016-05-27 15:20:00,39.89,39.91,39.89,39.91,23432.66286735948,31.8063,31.8223,31.8063,31.8223,23432.6629
2016-05-27 15:25:00,39.92,39.93,39.9,39.93,20262.13543412672,31.8303,31.8382,31.8143,31.8382,20262.1354
2016-05-27 15:30:00,39.93,39.94,39.92,39.93,25119.84020560957,31.8382,31.8462,31.8303,31.8382,25119.8402
2016-05-27 15:35:00,39.93,39.93,39.91,39.91,23510.565426304613,31.8382,31.8382,31.8223,31.8223,23510.5654
2016-05-27 15:40:00,39.91,39.94,39.91,39.93,44303.07855626327,31.8223,31.8462,31.8223,31.8382,44303.0786
2016-05-27 15:45:00,39.94,39.96,39.93,39.94,70235.0262599173,31.8462,31.8622,31.8382,31.8462,70235.0263
2016-05-27 15:50:00,39.95,39.97,39.94,39.96,58768.40987819868,31.8542,31.8701,31.8462,31.8622,58768.4099
2016-05-27 15:55:00,39.96,39.99,39.96,39.99,219368.27019778747,31.8622,31.8861,31.8622,31.8861,219368.2702
2016-05-31 09:30:00,40.05,40.15,40.0,40.08,34913.152307520395,31.9339,32.0137,31.8941,31.9578,34913.1523
2016-05-31 09:35:00,40.08,40.14,40.04,40.08,26702.436026371663,31.9578,32.0057,31.9259,31.9578,26702.436
2016-05-31 09:40:00,40.09,40.12,40.04,40.09,11645.898983126606,31.9658,31.9897,31.9259,31.9658,11645.899
2016-05-31 09:45:00,40.06,40.12,40.06,40.08,29815.33690915185,31.9419,31.9897,31.9419,31.9578,29815.3369
2016-05-31 09:50:00,40.08,40.1,40.0,40.03,33469.287071181134,31.9578,31.9738,31.8941,31.918,33469.2871
2016-05-31 09:55:00,40.02,40.03,39.95,39.98,18433.02603642865,31.91,31.918,31.8542,31.8781,18433.026
2016-05-31 10:00:00,39.99,40.04,39.98,40.01,31063.912168957424,31.8861,31.9259,31.8781,31.902,31063.9122
2016-05-31 10:05:00,40.02,40.08,40.0,40.03,20022.024807241032,31.91,31.9578,31.8941,31.918,20022.0248
2016-05-31 10:10:00,40.02,40.12,40.02,40.11,12825.10895072075,31.91,31.9897,31.91,31.9818,12825.109
2016-05-31 10:15:00,40.11,40.15,40.11,40.15,26201.93876410772,31.9818,32.0137,31.9818,32.0137,26201.9388
2016-05-31 10:20:00,40.16,40.16,40.09,40.12,16081.009051290646,32.0216,32.0216,31.9658,31.9897,16081.0091
2016-05-31 10:25:00,40.11,40.13,40.1,40.11,13288.255671024695,31.9818,31.9977,31.9738,31.9818,13288.2557
2016-05-31 10:30:00,40.11,40.15,40.1,40.12,15043.731143144483,31.9818,32.0137,31.9738,31.9897,15043.7311
2016-05-31 10:35:00,40.11,40.11,40.05,40.05,8388.931724214995,31.9818,31.9818,31.9339,31.9339,8388.9317
2016-05-31 10:40:00,40.04,40.04,39.99,40.0,18442.63046150408,31.9259,31.9259,31.8861,31.8941,18442.6305
2016-05-31 10:45:00,40.01,40.02,39.98,40.02,23209.62677394122,31.902,31.91,31.8781,31.91,23209.6268
2016-05-31 10:50:00,40.02,40.03,39.96,39.96,32073.443960219018,31.91,31.918,31.8622,31.8622,32073.444
2016-05-31 10:55:00,39.96,39.96,39.93,39.95,39270.3598167393,31.8622,31.8622,31.8382,31.8542,39270.3598
2016-05-31 11:00:00,39.94,39.96,39.88,39.9,27695.96044250754,31.8462,31.8622,31.7984,31.8143,27695.9604
2016-05-31 11:05:00,39.9,39.91,39.88,39.9,21384.78600961001,31.8143,31.8223,31.7984,31.8143,21384.786
2016-05-31 11:10:00,39.89,39.9,39.85,39.85,41986.27779640183,31.8063,31.8143,31.7744,31.7744,41986.2778
2016-05-31 11:15:00,39.86,39.87,39.83,39.87,13452.598055648676,31.7824,31.7904,31.7585,31.7904,13452.5981
2016-05-31 11:20:00,39.87,39.88,39.87,39.87,9349.374231757738,31.7904,31.7984,31.7904,31.7904,9349.3742
2016-05-31 11:25:00,39.87,39.88,39.85,39.86,8471.102916526987,31.7904,31.7984,31.7744,31.7824,8471.1029
2016-05-31 11:30:00,39.85,39.85,39.81,39.83,43748.15621857191,31.7744,31.7744,31.7426,31.7585,43748.1562
2016-05-31 11:35:00,39.83,39.85,39.82,39.83,3970.896189518382,31.7585,31.7744,31.7505,31.7585,3970.8962
2016-05-31 11:40:00,39.83,39.86,39.83,39.86,14487.741647111408,31.7585,31.7824,31.7585,31.7824,14487.7416
2016-05-31 11:45:00,39.86,39.88,39.83,39.83,13069.488210973292,31.7824,31.7984,31.7585,31.7585,13069.4882
2016-05-31 11:50:00,39.84,39.85,39.83,39.84,8965.19722874064,31.7665,31.7744,31.7585,31.7665,8965.1972
2016-05-31 11:55:00,39.84,39.85,39.83,39.83,13072.689685998435,31.7665,31.7744,31.7585,31.7585,13072.6897
2016-05-31 12:00:00,39.84,39.84,39.82,39.83,8925.712370097217,31.7665,31.7665,31.7505,31.7585,8925.7124
2016-05-31 12:05:00,39.83,39.83,39.82,39.83,12316.074421723097,31.7585,31.7585,31.7505,31.7585,12316.0744
2016-05-31 12:10:00,39.83,39.83,39.83,39.83,6851.156553804894,31.7585,31.7585,31.7585,31.7585,6851.1566
2016-05-31 12:15:00,39.83,39.83,39.83,39.83,3873.7847804223934,31.7585,31.7585,31.7585,31.7585,3873.7848
2016-05-31 12:20:00,39.83,39.83,39.8,39.81,10711.068275785005,31.7585,31.7585,31.7346,31.7426,10711.0683
2016-05-31 12:25:00,39.82,39.84,39.82,39.82,7956.732595820762,31.7505,31.7665,31.7505,31.7505,7956.7326
2016-05-31 12:30:00,39.82,39.82,39.81,39.81,2813.0293887585203,31.7505,31.7505,31.7426,31.7426,2813.0294
2016-05-31 12:35:00,39.82,39.82,39.81,39.81,4940.943122136551,31.7505,31.7505,31.7426,31.7426,4940.9431
2016-05-31 12:40:00,39.81,39.83,39.81,39.81,26479.3999329534,31.7426,31.7585,31.7426,31.7426,26479.3999
2016-05-31 12:45:00,39.82,39.82,39.78,39.79,11159.27477930495,31.7505,31.7505,31.7186,31.7266,11159.2748
2016-05-31 12:50:00,39.79,39.82,39.79,39.82,10758.023242820427,31.7266,31.7505,31.7266,31.7505,10758.0232
2016-05-31 12:55:00,39.82,39.82,39.77,39.79,5004.9726226394005,31.7505,31.7505,31.7107,31.7266,5004.9726
2016-05-31 13:00:00,39.79,39.79,39.77,39.79,7410.347524863113,31.7266,31.7266,31.7107,31.7266,7410.3475
2016-05-31 13:05:00,39.79,39.79,39.77,39.77,12875.265392781315,31.7266,31.7266,31.7107,31.7107,12875.2654
2016-05-31 13:10:00,39.78,39.83,39.78,39.83,18344.451894066377,31.7186,31.7585,31.7186,31.7585,18344.4519
2016-05-31 13:15:00,39.83,39.83,39.82,39.82,8113.604872052743,31.7585,31.7585,31.7505,31.7505,8113.6049
2016-05-31 13:20:00,39.83,39.87,39.82,39.86,16544.155771594593,31.7585,31.7904,31.7505,31.7824,16544.1558
2016-05-31 13:25:00,39.85,39.89,39.85,39.88,32291.144261928705,31.7744,31.8063,31.7744,31.7984,32291.1443
2016-05-31 13:30:00,39.88,39.9,39.86,39.87,15816.353782545537,31.7984,31.8143,31.7824,31.7904,15816.3538
2016-05-31 13:35:00,39.86,39.88,39.86,39.88,6001.698513800425,31.7824,31.7984,31.7824,31.7984,6001.6985
2016-05-31 13:40:00,39.87,39.9,39.87,39.88,8762.437143814952,31.7904,31.8143,31.7904,31.7984,8762.4371
2016-05-31 13:45:00,39.89,39.89,39.87,39.87,8106.134763660744,31.8063,31.8063,31.7904,31.7904,8106.1348
2016-05-31 13:50:00,39.86,39.87,39.84,39.84,9081.517487987485,31.7824,31.7904,31.7665,31.7665,9081.5175
2016-05-31 13:55:00,39.85,39.85,39.83,39.84,9373.918873617164,31.7744,31.7744,31.7585,31.7665,9373.9189
2016-05-31 14:00:00,39.83,39.84,39.78,39.79,9510.515141356576,31.7585,31.7665,31.7186,31.7266,9510.5151
2016-05-31 14:05:00,39.78,39.79,39.76,39.76,18441.56330316237,31.7186,31.7266,31.7027,31.7027,18441.5633
2016-05-31 14:10:00,39.76,39.78,39.75,39.76,16346.731478377473,31.7027,31.7186,31.6947,31.7027,16346.7315
2016-05-31 14:15:00,39.75,39.76,39.74,39.74,8859.54855291094,31.6947,31.7027,31.6867,31.6867,8859.5486
2016-05-31 14:20:00,39.75,39.78,39.74,39.74,46232.50083808247,31.6947,31.7186,31.6867,31.6867,46232.5008
2016-05-31 14:25:00,39.74,39.76,39.73,39.76,26668.28695943681,31.6867,31.7027,31.6788,31.7027,26668.287
2016-05-31 14:30:00,39.75,39.79,39.75,39.77,24675.902335456474,31.6947,31.7266,31.6947,31.7107,24675.9023
2016-05-31 14:35:00,39.78,39.8,39.77,39.79,13455.799530673818,31.7186,31.7346,31.7107,31.7266,13455.7995
2016-05-31 14:40:00,39.79,39.79,39.76,39.77,12856.056542630462,31.7266,31.7266,31.7027,31.7107,12856.0565
2016-05-31 14:45:00,39.78,39.78,39.73,39.75,43244.45748128282,31.7186,31.7186,31.6788,31.6947,43244.4575
2016-05-31 14:50:00,39.74,39.75,39.74,39.74,12687.445524639625,31.6867,31.6947,31.6867,31.6867,12687.4455
2016-05-31 14:55:00,39.75,39.75,39.73,39.73,32281.53983685328,31.6947,31.6947,31.6788,31.6788,32281.5398
2016-05-31 15:00:00,39.74,39.74,39.71,39.73,31023.360151972287,31.6867,31.6867,31.6628,31.6788,31023.3602
2016-05-31 15:05:00,39.73,39.73,39.72,39.73,7880.964353559057,31.6788,31.6788,31.6708,31.6788,7880.9644
2016-05-31 15:10:00,39.73,39.76,39.73,39.75,41832.60699519499,31.6788,31.7027,31.6788,31.6947,41832.607
2016-05-31 15:15:00,39.74,39.81,39.74,39.81,65571.54430662644,31.6867,31.7426,31.6867,31.7426,65571.5443
2016-05-31 15:20:00,39.81,39.83,39.79,39.81,45754.41390099452,31.7426,31.7585,31.7266,31.7426,45754.4139
2016-05-31 15:25:00,39.81,39.84,39.81,39.84,18935.65761537601,31.7426,31.7665,31.7426,31.7665,18935.6576
2016-05-31 15:30:00,39.84,39.89,39.83,39.86,34646.36272209185,31.7665,31.8063,31.7585,31.7824,34646.3627
2016-05-31 15:35:00,39.85,39.88,39.85,39.87,30955.06201810258,31.7744,31.7984,31.7744,31.7904,30955.062
2016-05-31 15:40:00,39.86,39.92,39.86,39.92,49843.76466644317,31.7824,31.8303,31.7824,31.8303,49843.7647
2016-05-31 15:45:00,39.93,39.95,39.91,39.94,103891.06604089844,31.8382,31.8542,31.8223,31.8462,103891.066
2016-05-31 15:50:00,39.94,39.98,39.94,39.98,79702.85506760531,31.8462,31.8781,31.8462,31.8781,79702.8551
2016-05-31 15:55:00,39.98,40.0,39.93,39.93,325706.3303162364,31.8781,31.8941,31.8382,31.8382,325706.3303
2016-06-01 09:30:00,39.69,39.84,39.43,39.81,23608.743993742315,31.6469,31.7665,31.4396,31.7426,23608.744
2016-06-01 09:35:00,39.81,39.86,39.75,39.86,11651.234774835177,31.7426,31.7824,31.6947,31.7824,11651.2348
2016-06-01 09:40:00,39.86,39.86,39.68,39.68,78053.02827131523,31.7824,31.7824,31.6389,31.6389,78053.0283
2016-06-01 09:45:00,39.68,39.8,39.63,39.77,61196.19510559839,31.6389,31.7346,31.599,31.7107,61196.1951
2016-06-01 09:50:00,39.76,39.88,39.75,39.87,27151.70968823332,31.7027,31.7984,31.6947,31.7904,27151.7097
2016-06-01 09:55:00,39.87,39.95,39.85,39.93,25741.99351882892,31.7904,31.8542,31.7744,31.8382,25741.9935
2016-06-01 10:00:00,39.93,40.02,39.92,40.01,30206.984020560954,31.8382,31.91,31.8303,31.902,30206.984
2016-06-01 10:05:00,40.01,40.05,39.97,39.98,209048.8490334116,31.902,31.9339,31.8701,31.8781,209048.849
2016-06-01 10:10:00,39.98,40.02,39.96,39.97,46248.50821320818,31.8781,31.91,31.8622,31.8701,46248.5082
2016-06-01 10:15:00,39.97,39.99,39.94,39.95,28800.469326181694,31.8701,31.8861,31.8462,31.8542,28800.4693
2016-06-01 10:20:00,39.96,40.03,39.96,40.02,19096.798524974856,31.8622,31.918,31.8622,31.91,19096.7985
2016-06-01 10:25:00,40.01,40.1,40.01,40.1,26152.849480388868,31.902,31.9738,31.902,31.9738,26152.8495
2016-06-01 10:30:00,40.1,40.14,40.08,40.14,13439.792155548106,31.9738,32.0057,31.9578,32.0057,13439.7922
2016-06-01 10:35:00,40.13,40.15,40.11,40.12,28201.79349648005,31.9977,32.0137,31.9818,31.9897,28201.7935
2016-06-01 10:40:00,40.12,40.23,40.11,40.23,169465.81182255,31.9897,32.0774,31.9818,32.0774,169465.8118
2016-06-01 10:45:00,40.23,40.29,40.22,40.26,91828.9753045033,32.0774,32.1253,32.0695,32.1014,91828.9753
2016-06-01 10:50:00,40.25,40.33,40.25,40.28,74113.07967370655,32.0934,32.1572,32.0934,32.1173,74113.0797
2016-06-01 10:55:00,40.28,40.3,40.27,40.28,36159.59325064253,32.1173,32.1333,32.1093,32.1173,36159.5933
2016-06-01 11:00:00,40.29,40.34,40.28,40.32,23075.16482288524,32.1253,32.1652,32.1173,32.1492,23075.1648
2016-06-01 11:05:00,40.32,40.34,40.31,40.31,10584.07643312102,32.1492,32.1652,32.1412,32.1412,10584.0764
2016-06-01 11:10:00,40.3,40.32,40.28,40.3,16890.98223265169,32.1333,32.1492,32.1173,32.1333,16890.9822
2016-06-01 11:15:00,40.3,40.31,40.28,40.3,10115.593921108504,32.1333,32.1412,32.1173,32.1333,10115.5939
2016-06-01 11:20:00,40.31,40.36,40.31,40.32,10483.763548999888,32.1412,32.1811,32.1412,32.1492,10483.7635
2016-06-01 11:25:00,40.32,40.33,40.3,40.31,11452.743323276343,32.1492,32.1572,32.1333,32.1412,11452.7433
2016-06-01 11:30:00,40.31,40.32,40.28,40.28,15274.237344954743,32.1412,32.1492,32.1173,32.1173,15274.2373
2016-06-01 11:35:00,40.28,40.3,40.28,40.28,18927.120348642307,32.1173,32.1333,32.1173,32.1173,18927.1203
2016-06-01 11:40:00,40.28,40.28,40.27,40.28,75980.60677170633,32.1173,32.1173,32.1093,32.1173,75980.6068
2016-06-01 11:45:00,40.28,40.31,40.24,40.31,92418.04670912951,32.1173,32.1412,32.0854,32.1412,92418.0467
2016-06-01 11:50:00,40.31,40.35,40.29,40.32,34984.65191641524,32.1412,32.1731,32.1253,32.1492,34984.6519
2016-06-01 11:55:00,40.32,40.32,40.28,40.3,10691.85942563415,32.1492,32.1492,32.1173,32.1333,10691.8594
2016-06-01 12:00:00,40.3,40.32,40.27,40.28,20027.360598949603,32.1333,32.1492,32.1093,32.1173,20027.3606
2016-06-01 12:05:00,40.28,40.32,40.28,40.3,12388.64118895966,32.1173,32.1492,32.1173,32.1333,12388.6412
2016-06-01 12:10:00,40.29,40.31,40.29,40.31,8327.036540395575,32.1253,32.1412,32.1253,32.1412,8327.0365
2016-06-01 12:15:00,40.32,40.36,40.32,40.34,16508.939546318023,32.1492,32.1811,32.1492,32.1652,16508.9395
2016-06-01 12:20:00,40.33,40.35,40.32,40.32,8213.917756173874,32.1572,32.1731,32.1492,32.1492,8213.9178
2016-06-01 12:25:00,40.33,40.37,40.33,40.36,15877.181808023242,32.1572,32.1891,32.1572,32.1811,15877.1818
2016-06-01 12:30:00,40.36,40.36,40.34,40.34,9527.589674824005,32.1811,32.1811,32.1652,32.1652,9527.5897
2016-06-01 12:35:00,40.34,40.35,40.28,40.3,18015.767124818416,32.1652,32.1731,32.1173,32.1333,18015.7671
2016-06-01 12:40:00,40.3,40.32,40.29,40.3,8223.522181249302,32.1333,32.1492,32.1253,32.1333,8223.5222
2016-06-01 12:45:00,40.3,40.33,40.29,40.33,7013.364621745446,32.1333,32.1572,32.1253,32.1572,7013.3646
2016-06-01 12:50:00,40.32,40.35,40.31,40.34,11066.432003575816,32.1492,32.1731,32.1412,32.1652,11066.432
2016-06-01 12:55:00,40.34,40.36,40.33,40.35,9439.015532461728,32.1652,32.1811,32.1572,32.1731,9439.0155
2016-06-01 13:00:00,40.36,40.38,40.35,40.37,12291.529779863671,32.1811,32.197,32.1731,32.1891,12291.5298
2016-06-01 13:05:00,40.37,40.38,40.33,40.35,45030.88054531232,32.1891,32.197,32.1572,32.1731,45030.8805
2016-06-01 13:10:00,40.35,40.35,40.28,40.28,66745.41848251202,32.1731,32.1731,32.1173,32.1173,66745.4185
2016-06-01 13:15:00,40.28,40.34,40.28,40.31,38738.91496256565,32.1173,32.1652,32.1173,32.1412,38738.915
2016-06-01 13:20:00,40.31,40.34,40.31,40.33,8683.467426528103,32.1412,32.1652,32.1412,32.1572,8683.4674
2016-06-01 13:25:00,40.33,40.36,40.31,40.32,24258.64342384624,32.1572,32.1811,32.1412,32.1492,24258.6434
2016-06-01 13:30:00,40.32,40.34,40.31,40.34,10690.792267292434,32.1492,32.1652,32.1412,32.1652,10690.7923
2016-06-01 13:35:00,40.33,40.35,40.3,40.31,13879.46139233434,32.1572,32.1731,32.1333,32.1412,13879.4614
2016-06-01 13:40:00,40.32,40.32,40.28,40.29,12158.134987149402,32.1492,32.1492,32.1173,32.1253,12158.135
2016-06-01 13:45:00,40.29,40.32,40.28,40.31,11423.93004805006,32.1253,32.1492,32.1173,32.1412,11423.93
2016-06-01 13:50:00,40.31,40.34,40.31,40.33,13250.9051290647,32.1412,32.1652,32.1412,32.1572,13250.9051
2016-06-01 13:55:00,40.32,40.36,40.32,40.36,13084.428427757292,32.1492,32.1811,32.1492,32.1811,13084.4284
2016-06-01 14:00:00,40.36,40.4,40.35,40.39,36880.9922896413,32.1811,32.213,32.1731,32.205,36880.9923
2016-06-01 14:05:00,40.38,40.39,40.34,40.37,257320.68946250976,32.197,32.205,32.1652,32.1891,257320.6895
2016-06-01 14:10:00,40.37,40.37,40.29,40.29,161268.96859984356,32.1891,32.1891,32.1253,32.1253,161268.9686
2016-06-01 14:15:00,40.3,40.37,40.29,40.35,101702.32428204268,32.1333,32.1891,32.1253,32.1731,101702.3243
2016-06-01 14:20:00,40.34,40.35,40.29,40.31,201050.497262264,32.1652,32.1731,32.1253,32.1412,201050.4973
2016-06-01 14:25:00,40.31,40.31,40.26,40.28,27907.257794166944,32.1412,32.1412,32.1014,32.1173,27907.2578
2016-06-01 14:30:00,40.28,40.33,40.28,40.3,35679.37199687116,32.1173,32.1572,32.1173,32.1333,35679.372
2016-06-01 14:35:00,40.31,40.31,40.22,40.23,136280.38887026484,32.1412,32.1412,32.0695,32.0774,136280.3889
2016-06-01 14:40:00,40.22,40.28,40.22,40.27,53297.0890602302,32.0695,32.1173,32.0695,32.1093,53297.0891
2016-06-01 14:45:00,40.27,40.3,40.27,40.28,61525.94703318807,32.1093,32.1333,32.1093,32.1173,61525.947
2016-06-01 14:50:00,40.28,40.31,40.27,40.31,55632.03151190077,32.1173,32.1412,32.1093,32.1412,55632.0315
2016-06-01 14:55:00,40.3,40.33,40.28,40.33,27126.09788803218,32.1333,32.1572,32.1173,32.1572,27126.0979
2016-06-01 15:00:00,40.32,40.35,40.32,40.33,21299.41334227288,32.1492,32.1731,32.1492,32.1572,21299.4133
2016-06-01 15:05:00,40.33,40.33,40.32,40.32,7831.875069840205,32.1572,32.1572,32.1492,32.1492,7831.8751
2016-06-01 15:10:00,40.32,40.35,40.31,40.34,20310.157559503856,32.1492,32.1731,32.1412,32.1652,20310.1576
2016-06-01 15:15:00,40.34,40.38,40.33,40.38,26201.93876410772,32.1652,32.197,32.1572,32.197,26201.9388
2016-06-01 15:20:00,40.37,40.43,40.34,40.42,105457.6544865348,32.1891,32.2369,32.1652,32.2289,105457.6545
2016-06-01 15:25:00,40.42,40.42,40.37,40.39,60608.19085931389,32.2289,32.2289,32.1891,32.205,60608.1909
2016-06-01 15:30:00,40.4,40.48,40.39,40.47,83392.02145491116,32.213,32.2768,32.205,32.2688,83392.0215
2016-06-01 15:35:00,40.48,40.53,40.48,40.53,111352.6371661638,32.2768,32.3166,32.2768,32.3166,111352.6372
2016-06-01 15:40:00,40.52,40.55,40.51,40.52,174051.39121689575,32.3087,32.3326,32.3007,32.3087,174051.3912
2016-06-01 15:45:00,40.52,40.53,40.49,40.52,61842.89306067717,32.3087,32.3166,32.2848,32.3087,61842.8931
2016-06-01 15:50:00,40.52,40.52,40.48,40.5,84068.59984355794,32.3087,32.3087,32.2768,32.2927,84068.5998
2016-06-01 15:55:00,40.5,40.53,40.48,40.51,108215.1916415242,32.2927,32.3166,32.2768,32.3007,108215.1916
2016-06-02 09:30:00,40.48,40.65,40.25,40.59,32300.74868700413,32.2768,32.4123,32.0934,32.3645,32300.7487
2016-06-02 09:35:00,40.59,40.72,40.57,40.62,44775.82970164264,32.3645,32.4681,32.3485,32.3884,44775.8297
2016-06-02 09:40:00,40.6,40.72,40.57,40.67,70399.36864454129,32.3725,32.4681,32.3485,32.4283,70399.3686
2016-06-02 09:45:00,40.65,40.67,40.48,40.53,64975.00279360823,32.4123,32.4283,32.2768,32.3166,64975.0028
2016-06-02 09:50:00,40.53,40.55,40.46,40.54,30566.616381718628,32.3166,32.3326,32.2608,32.3246,30566.6164
2016-06-02 09:55:00,40.54,40.54,40.48,40.53,38396.357134875405,32.3246,32.3246,32.2768,32.3166,38396.3571
2016-06-02 10:00:00,40.53,40.67,40.52,40.61,212905.5592803665,32.3166,32.4283,32.3087,32.3804,212905.5593
2016-06-02 10:05:00,40.59,40.73,40.58,40.72,37957.75505643088,32.3645,32.4761,32.3565,32.4681,37957.7551
2016-06-02 10:10:00,40.72,40.76,40.67,40.72,64811.72756732596,32.4681,32.5,32.4283,32.4681,64811.7276
2016-06-02 10:15:00,40.72,40.76,40.71,40.72,68760.21343166834,32.4681,32.5,32.4602,32.4681,68760.2134
2016-06-02 10:20:00,40.72,40.73,40.63,40.63,89455.61515253101,32.4681,32.4761,32.3964,32.3964,89455.6152
2016-06-02 10:25:00,40.63,40.68,40.61,40.65,40019.50497262264,32.3964,32.4363,32.3804,32.4123,40019.505
2016-06-02 10:30:00,40.64,40.68,40.61,40.64,44804.64297686892,32.4044,32.4363,32.3804,32.4044,44804.643
2016-06-02 10:35:00,40.65,40.67,40.6,40.65,55497.56956084479,32.4123,32.4283,32.3725,32.4123,55497.5696
2016-06-02 10:40:00,40.66,40.67,40.62,40.62,42705.54251871717,32.4203,32.4283,32.3884,32.3884,42705.5425
2016-06-02 10:45:00,40.61,40.65,40.6,40.62,40169.974298804336,32.3804,32.4123,32.3725,32.3884,40169.9743
2016-06-02 10:50:00,40.62,40.67,40.59,40.66,32054.235110068163,32.3884,32.4283,32.3645,32.4203,32054.2351
2016-06-02 10:55:00,40.66,40.72,40.65,40.68,59319.06358252319,32.4203,32.4681,32.4123,32.4363,59319.0636
2016-06-02 11:00:00,40.69,40.73,40.64,40.68,77328.42775729131,32.4442,32.4761,32.4044,32.4363,77328.4278
2016-06-02 11:05:00,40.69,40.74,40.69,40.72,44747.01642641636,32.4442,32.4841,32.4442,32.4681,44747.0164
2016-06-02 11:10:00,40.72,40.76,40.72,40.73,16157.844451894063,32.4681,32.5,32.4681,32.4761,16157.8445
2016-06-02 11:15:00,40.73,40.73,40.69,40.7,20960.056989607776,32.4761,32.4761,32.4442,32.4522,20960.057
2016-06-02 11:20:00,40.7,40.73,40.66,40.68,26700.301709688232,32.4522,32.4761,32.4203,32.4363,26700.3017
2016-06-02 11:25:00,40.68,40.68,40.6,40.6,57720.46038663538,32.4363,32.4363,32.3725,32.3725,57720.4604
2016-06-02 11:30:00,40.6,40.62,40.57,40.6,25406.905799530672,32.3725,32.3884,32.3485,32.3725,25406.9058
2016-06-02 11:35:00,40.6,40.6,40.53,40.53,22411.39233433903,32.3725,32.3725,32.3166,32.3166,22411.3923
2016-06-02 11:40:00,40.53,40.56,40.52,40.53,46842.91540954296,32.3166,32.3406,32.3087,32.3166,46842.9154
2016-06-02 11:45:00,40.53,40.54,40.48,40.53,44593.34562520952,32.3166,32.3246,32.2768,32.3166,44593.3456
2016-06-02 11:50:00,40.52,40.57,40.52,40.54,45155.73807129288,32.3087,32.3485,32.3087,32.3246,45155.7381
2016-06-02 11:55:00,40.55,40.58,40.54,40.55,33511.973404849705,32.3326,32.3565,32.3246,32.3326,33511.9734
2016-06-02 12:00:00,40.55,40.56,40.47,40.47,22558.660185495584,32.3326,32.3406,32.2688,32.2688,22558.6602
2016-06-02 12:05:00,40.47,40.48,40.44,40.44,25994.910045815173,32.2688,32.2768,32.2449,32.2449,25994.91
2016-06-02 12:10:00,40.44,40.49,40.44,40.48,31131.143144485417,32.2449,32.2848,32.2449,32.2768,31131.1431
2016-06-02 12:15:00,40.47,40.47,40.43,40.44,17594.239579841324,32.2688,32.2688,32.2369,32.2449,17594.2396
2016-06-02 12:20:00,40.44,40.49,40.44,40.46,20020.95764889932,32.2449,32.2848,32.2449,32.2608,20020.9576
2016-06-02 12:25:00,40.45,40.46,40.43,40.45,15360.67717063359,32.2529,32.2608,32.2369,32.2529,15360.6772
2016-06-02 12:30:00,40.46,40.48,40.43,40.48,24770.87942786904,32.2608,32.2768,32.2369,32.2768,24770.8794
2016-06-02 12:35:00,40.48,40.51,40.48,40.49,17855.69337356129,32.2768,32.3007,32.2768,32.2848,17855.6934
2016-06-02 12:40:00,40.49,40.52,40.48,40.49,22221.43814951392,32.2848,32.3087,32.2768,32.2848,22221.4381
2016-06-02 12:45:00,40.48,40.5,40.47,40.5,17422.427086825344,32.2768,32.2927,32.2688,32.2927,17422.4271
2016-06-02 12:50:00,40.5,40.54,40.49,40.54,26439.91507430997,32.2927,32.3246,32.2848,32.3246,26439.9151
2016-06-02 12:55:00,40.53,40.58,40.53,40.58,18080.86378366298,32.3166,32.3565,32.3166,32.3565,18080.8638
2016-06-02 13:00:00,40.58,40.59,40.56,40.57,65941.84825120126,32.3565,32.3645,32.3406,32.3485,65941.8483
2016-06-02 13:05:00,40.56,40.63,40.55,40.62,60731.98122695273,32.3406,32.3964,32.3326,32.3884,60731.9812
2016-06-02 13:10:00,40.61,40.63,40.57,40.58,30290.22237121466,32.3804,32.3964,32.3485,32.3565,30290.2224
2016-06-02 13:15:00,40.58,40.61,40.56,40.58,26467.661191194547,32.3565,32.3804,32.3406,32.3565,26467.6612
2016-06-02 13:20:00,40.59,40.61,40.56,40.56,13518.761872834952,32.3645,32.3804,32.3406,32.3406,13518.7619
2016-06-02 13:25:00,40.56,40.59,40.56,40.59,13912.543300927478,32.3406,32.3645,32.3406,32.3645,13912.5433
2016-06-02 13:30:00,40.58,40.59,40.54,40.55,36741.19454687674,32.3565,32.3645,32.3246,32.3326,36741.1945
2016-06-02 13:35:00,40.55,40.58,40.54,40.54,21964.2529891608,32.3326,32.3565,32.3246,32.3246,21964.253
2016-06-02 13:40:00,40.54,40.54,40.52,40.54,15428.975304503296,32.3246,32.3246,32.3087,32.3246,15428.9753
2016-06-02 13:45:00,40.54,40.54,40.48,40.53,13176.204045144708,32.3246,32.3246,32.2768,32.3166,13176.204
2016-06-02 13:50:00,40.53,40.56,40.5,40.54,20675.125712370096,32.3166,32.3406,32.2927,32.3246,20675.1257
2016-06-02 13:55:00,40.54,40.54,40.52,40.54,8802.989160800089,32.3246,32.3246,32.3087,32.3246,8802.9892
2016-06-02 14:00:00,40.54,40.55,40.52,40.53,13511.291764442954,32.3246,32.3326,32.3087,32.3166,13511.2918
2016-06-02 14:05:00,40.53,40.56,40.52,40.55,20022.024807241032,32.3166,32.3406,32.3087,32.3326,20022.0248
2016-06-02 14:10:00,40.55,40.56,40.49,40.5,25825.231869482624,32.3326,32.3406,32.2848,32.2927,25825.2319
2016-06-02 14:15:00,40.51,40.61,40.51,40.6,107104.27980779976,32.3007,32.3804,32.3007,32.3725,107104.2798
2016-06-02 14:20:00,40.61,40.63,40.58,40.61,69809.23008157336,32.3804,32.3964,32.3565,32.3804,69809.2301
2016-06-02 14:25:00,40.61,40.66,40.57,40.58,25641.680634707787,32.3804,32.4203,32.3485,32.3565,25641.6806
2016-06-02 14:30:00,40.57,40.62,40.57,40.61,70420.71181137557,32.3485,32.3884,32.3485,32.3804,70420.7118
2016-06-02 14:35:00,40.61,40.63,40.58,40.6,26040.797854508884,32.3804,32.3964,32.3565,32.3725,26040.7979
2016-06-02 14:40:00,40.61,40.61,40.58,40.58,32616.627556151525,32.3804,32.3804,32.3565,32.3565,32616.6276
2016-06-02 14:45:00,40.58,40.61,40.58,40.61,18181.176667784108,32.3565,32.3804,32.3565,32.3804,18181.1767
2016-06-02 14:50:00,40.62,40.62,40.58,40.58,31831.199016649905,32.3884,32.3884,32.3565,32.3565,31831.199
2016-06-02 14:55:00,40.58,40.62,40.58,40.59,30971.06939322829,32.3565,32.3884,32.3565,32.3645,30971.0694
2016-06-02 15:00:00,40.59,40.62,40.59,40.6,25080.355346966146,32.3645,32.3884,32.3645,32.3725,25080.3553
2016-06-02 15:05:00,40.6,40.61,40.59,40.6,27858.168510448093,32.3725,32.3804,32.3645,32.3725,27858.1685
2016-06-02 15:10:00,40.59,40.62,40.59,40.61,18680.60677170633,32.3645,32.3884,32.3645,32.3804,18680.6068
2016-06-02 15:15:00,40.61,40.64,40.6,40.61,29955.13465191641,32.3804,32.4044,32.3725,32.3804,29955.1347
2016-06-02 15:20:00,40.61,40.62,40.61,40.61,37663.21935411778,32.3804,32.3884,32.3804,32.3804,37663.2194
2016-06-02 15:25:00,40.62,40.64,40.6,40.64,44180.35534696614,32.3884,32.4044,32.3725,32.4044,44180.3553
2016-06-02 15:30:00,40.64,40.68,40.64,40.67,40158.23555704548,32.4044,32.4363,32.4044,32.4283,40158.2356
2016-06-02 15:35:00,40.67,40.7,40.65,40.7,35289.85920214549,32.4283,32.4522,32.4123,32.4522,35289.8592
2016-06-02 15:40:00,40.7,40.7,40.64,40.65,59520.75650910716,32.4522,32.4522,32.4044,32.4123,59520.7565
2016-06-02 15:45:00,40.65,40.65,40.62,40.64,55296.94379260252,32.4123,32.4123,32.3884,32.4044,55296.9438
2016-06-02 15:50:00,40.65,40.7,40.64,40.7,81625.87439937422,32.4123,32.4522,32.4044,32.4522,81625.8744
2016-06-02 15:55:00,40.7,40.72,40.69,40.72,160223.15342496368,32.4522,32.4681,32.4442,32.4681,160223.1534
2016-06-03 09:30:00,40.67,40.71,40.38,40.41,50346.39624539055,32.4283,32.4602,32.197,32.221,50346.3962
2016-06-03 09:35:00,40.39,40.5,40.36,40.45,38040.99340708459,32.205,32.2927,32.1811,32.2529,38040.9934
2016-06-03 09:40:00,40.46,40.49,40.38,40.45,32213.24170298357,32.2608,32.2848,32.197,32.2529,32213.2417
2016-06-03 09:45:00,40.47,40.49,40.42,40.46,54265.00167616493,32.2688,32.2848,32.2289,32.2608,54265.0017
2016-06-03 09:50:00,40.45,40.49,40.41,40.47,89594.34573695385,32.2529,32.2848,32.221,32.2688,89594.3457
2016-06-03 09:55:00,40.47,40.56,40.46,40.48,31086.322494133423,32.2688,32.3406,32.2608,32.2768,31086.3225
2016-06-03 10:00:00,40.46,40.47,40.35,40.37,22163.811599061348,32.2608,32.2688,32.1731,32.1891,22163.8116
2016-06-03 10:05:00,40.37,40.41,40.31,40.32,16578.304838529442,32.1891,32.221,32.1412,32.1492,16578.3048
2016-06-03 10:10:00,40.32,40.35,40.28,40.32,16935.802883003686,32.1492,32.1731,32.1173,32.1492,16935.8029
2016-06-03 10:15:00,40.33,40.34,40.26,40.27,15957.218683651805,32.1572,32.1652,32.1014,32.1093,15957.2187
2016-06-03 10:20:00,40.27,40.28,40.19,40.28,16761.85607330428,32.1093,32.1173,32.0455,32.1173,16761.8561
2016-06-03 10:25:00,40.28,40.33,40.26,40.32,31688.199798860205,32.1173,32.1572,32.1014,32.1492,31688.1998
2016-06-03 10:30:00,40.33,40.44,40.33,40.44,34450.005587216445,32.1572,32.2449,32.1572,32.2449,34450.0056
2016-06-03 10:35:00,40.44,40.46,40.42,40.46,19524.72902000224,32.2449,32.2608,32.2289,32.2608,19524.729
2016-06-03 10:40:00,40.46,40.48,40.43,40.43,15107.760643647334,32.2608,32.2768,32.2369,32.2369,15107.7606
2016-06-03 10:45:00,40.43,40.52,40.42,40.52,25717.44887696949,32.2369,32.3087,32.2289,32.3087,25717.4489
2016-06-03 10:50:00,40.51,40.54,40.48,40.48,26889.18873617164,32.3007,32.3246,32.2768,32.2768,26889.1887
2016-06-03 10:55:00,40.48,40.53,40.45,40.53,32911.16325846463,32.2768,32.3166,32.2529,32.3166,32911.1633
2016-06-03 11:00:00,40.54,40.57,40.47,40.5,46015.86769471449,32.3246,32.3485,32.2688,32.2927,46015.8677
2016-06-03 11:05:00,40.5,40.5,40.42,40.43,44640.30059224495,32.2927,32.2927,32.2289,32.2369,44640.3006
2016-06-03 11:10:00,40.43,40.43,40.37,40.39,31801.31858308191,32.2369,32.2369,32.1891,32.205,31801.3186
2016-06-03 11:15:00,40.4,40.4,40.36,40.4,30249.67035422952,32.213,32.213,32.1811,32.213,30249.6704
2016-06-03 11:20:00,40.41,40.47,40.4,40.43,19937.71929824561,32.221,32.2688,32.213,32.2369,19937.7193
2016-06-03 11:25:00,40.44,40.51,40.44,40.48,60078.880321823664,32.2449,32.3007,32.2449,32.2768,60078.8803
2016-06-03 11:30:00,40.48,40.48,40.45,40.47,10016.348195329088,32.2768,32.2768,32.2529,32.2688,10016.3482
2016-06-03 11:35:00,40.47,40.56,40.46,40.55,19644.25075427422,32.2688,32.3406,32.2608,32.3326,19644.2508
2016-06-03 11:40:00,40.54,40.59,40.53,40.57,21216.174991619173,32.3246,32.3645,32.3166,32.3485,21216.175
2016-06-03 11:45:00,40.57,40.61,40.56,40.6,13466.47111409096,32.3485,32.3804,32.3406,32.3725,13466.4711
2016-06-03 11:50:00,40.62,40.68,40.61,40.63,35026.27109174209,32.3884,32.4363,32.3804,32.3964,35026.2711
2016-06-03 11:55:00,40.64,40.67,40.63,40.65,13871.99128394234,32.4044,32.4283,32.3964,32.4123,13871.9913
2016-06-03 12:00:00,40.64,40.64,40.57,40.58,8323.835065370433,32.4044,32.4044,32.3485,32.3565,8323.8351
2016-06-03 12:05:00,40.58,40.58,40.52,40.54,9559.604425075428,32.3565,32.3565,32.3087,32.3246,9559.6044
2016-06-03 12:10:00,40.54,40.57,40.53,40.55,11738.741758855738,32.3246,32.3485,32.3166,32.3326,11738.7418
2016-06-03 12:15:00,40.56,40.59,40.52,40.52,9803.983685327968,32.3406,32.3645,32.3087,32.3087,9803.9837
2016-06-03 12:20:00,40.52,40.58,40.52,40.58,10356.771706335903,32.3087,32.3565,32.3087,32.3565,10356.7717
2016-06-03 12:25:00,40.58,40.58,40.53,40.54,12068.493686445412,32.3565,32.3565,32.3166,32.3246,12068.4937
2016-06-03 12:30:00,40.53,40.56,40.51,40.55,12324.611688456813,32.3166,32.3406,32.3007,32.3326,12324.6117
2016-06-03 12:35:00,40.55,40.56,40.53,40.56,8735.758185272098,32.3326,32.3406,32.3166,32.3406,8735.7582
2016-06-03 12:40:00,40.56,40.56,40.48,40.49,9665.253100905127,32.3406,32.3406,32.2768,32.2848,9665.2531
2016-06-03 12:45:00,40.49,40.5,40.43,40.46,7765.711252653928,32.2848,32.2927,32.2369,32.2608,7765.7113
2016-06-03 12:50:00,40.46,40.51,40.45,40.47,9987.534920102804,32.2608,32.3007,32.2529,32.2688,9987.5349
2016-06-03 12:55:00,40.47,40.47,40.43,40.43,12047.15051961113,32.2688,32.2688,32.2369,32.2369,12047.1505
2016-06-03 13:00:00,40.43,40.44,40.4,40.44,7950.329645770477,32.2369,32.2449,32.213,32.2449,7950.3296
2016-06-03 13:05:00,40.44,40.44,40.41,40.43,9337.635489998882,32.2449,32.2449,32.221,32.2369,9337.6355
2016-06-03 13:10:00,40.43,40.46,40.43,40.45,6084.936864454129,32.2369,32.2608,32.2369,32.2529,6084.9369
2016-06-03 13:15:00,40.45,40.46,40.43,40.46,7586.428651245949,32.2529,32.2608,32.2369,32.2608,7586.4287
2016-06-03 13:20:00,40.46,40.5,40.46,40.47,9435.814057436584,32.2608,32.2927,32.2608,32.2688,9435.8141
2016-06-03 13:25:00,40.48,40.48,40.43,40.43,11828.383059559726,32.2768,32.2768,32.2369,32.2369,11828.3831
2016-06-03 13:30:00,40.43,40.43,40.4,40.41,10104.92233769136,32.2369,32.2369,32.213,32.221,10104.9223
2016-06-03 13:35:00,40.41,40.47,40.4,40.43,41494.317800871606,32.221,32.2688,32.213,32.2369,41494.3178
2016-06-03 13:40:00,40.43,40.5,40.43,40.5,15112.029277014191,32.2369,32.2927,32.2369,32.2927,15112.0293
2016-06-03 13:45:00,40.49,40.53,40.48,40.49,15033.059559727344,32.2848,32.3166,32.2768,32.2848,15033.0596
2016-06-03 13:50:00,40.5,40.5,40.44,40.44,12777.086825343613,32.2927,32.2927,32.2449,32.2449,12777.0868
2016-06-03 13:55:00,40.45,40.51,40.44,40.49,18431.95887808693,32.2529,32.3007,32.2449,32.2848,18431.9589
2016-06-03 14:00:00,40.49,40.49,40.44,40.45,18837.479047938315,32.2848,32.2848,32.2449,32.2529,18837.479
2016-06-03 14:05:00,40.45,40.45,40.42,40.42,7993.015979439043,32.2529,32.2529,32.2289,32.2289,7993.016
2016-06-03 14:10:00,40.42,40.43,40.41,40.43,19507.654486534808,32.2289,32.2369,32.221,32.2369,19507.6545
2016-06-03 14:15:00,40.43,40.43,40.39,40.4,18576.025254218348,32.2369,32.2369,32.205,32.213,18576.0253
2016-06-03 14:20:00,40.4,40.41,40.36,40.39,27379.01441501844,32.213,32.221,32.1811,32.205,27379.0144
2016-06-03 14:25:00,40.39,40.42,40.38,40.42,16925.131299586545,32.205,32.2289,32.197,32.2289,16925.1313
2016-06-03 14:30:00,40.42,40.46,40.41,40.46,39720.700636942674,32.2289,32.2608,32.221,32.2608,39720.7006
2016-06-03 14:35:00,40.47,40.51,40.47,40.49,13782.34998323835,32.2688,32.3007,32.2688,32.2848,13782.35
2016-06-03 14:40:00,40.49,40.49,40.45,40.46,32393.591462733264,32.2848,32.2848,32.2529,32.2608,32393.5915
2016-06-03 14:45:00,40.45,40.49,40.44,40.47,13384.29992177897,32.2529,32.2848,32.2449,32.2688,13384.2999
2016-06-03 14:50:00,40.47,40.53,40.47,40.52,21237.51815845346,32.2688,32.3166,32.2688,32.3087,21237.5182
2016-06-03 14:55:00,40.52,40.52,40.49,40.5,16614.588222147726,32.3087,32.3087,32.2848,32.2927,16614.5882
2016-06-03 15:00:00,40.5,40.51,40.46,40.47,22877.74052966812,32.2927,32.3007,32.2608,32.2688,22877.7405
2016-06-03 15:05:00,40.46,40.46,40.43,40.44,14018.19197675718,32.2608,32.2608,32.2369,32.2449,14018.192
2016-06-03 15:10:00,40.43,40.45,40.43,40.44,15088.55179349648,32.2369,32.2529,32.2369,32.2449,15088.5518
2016-06-03 15:15:00,40.45,40.47,40.43,40.44,15303.050620181026,32.2529,32.2688,32.2369,32.2449,15303.0506
2016-06-03 15:20:00,40.44,40.52,40.44,40.52,30339.31165493351,32.2449,32.3087,32.2449,32.3087,30339.3117
2016-06-03 15:25:00,40.52,40.53,40.48,40.52,25227.623198122696,32.3087,32.3166,32.2768,32.3087,25227.6232
2016-06-03 15:30:00,40.52,40.52,40.5,40.51,14661.688456810816,32.3087,32.3087,32.2927,32.3007,14661.6885
2016-06-03 15:35:00,40.51,40.54,40.48,40.53,48035.99843557939,32.3007,32.3246,32.2768,32.3166,48035.9984
2016-06-03 15:40:00,40.54,40.54,40.5,40.54,42069.51614705553,32.3246,32.3246,32.2927,32.3246,42069.5161
2016-06-03 15:45:00,40.54,40.55,40.49,40.51,69309.79997765113,32.3246,32.3326,32.2848,32.3007,69309.8
2016-06-03 15:50:00,40.52,40.56,40.51,40.54,53953.3914403844,32.3087,32.3406,32.3007,32.3246,53953.3914
2016-06-03 15:55:00,40.54,40.55,40.51,40.54,104399.03341155437,32.3246,32.3326,32.3007,32.3246,104399.0334
2016-06-06 09:30:00,40.68,40.73,40.57,40.59,14979.701642641636,32.4363,32.4761,32.3485,32.3645,14979.7016
2016-06-06 09:35:00,40.58,40.62,40.57,40.6,7498.921667225388,32.3565,32.3884,32.3485,32.3725,7498.9217
2016-06-06 09:40:00,40.61,40.69,40.61,40.69,8856.347077885797,32.3804,32.4442,32.3804,32.4442,8856.3471
2016-06-06 09:45:00,40.69,40.75,40.69,40.72,22031.483964688792,32.4442,32.4921,32.4442,32.4681,22031.484
2016-06-06 09:50:00,40.72,40.81,40.72,40.78,20077.517041010167,32.4681,32.5399,32.4681,32.516,20077.517
2016-06-06 09:55:00,40.78,40.78,40.69,40.7,51078.466867806455,32.516,32.516,32.4442,32.4522,51078.4669
2016-06-06 10:00:00,40.71,40.74,40.66,40.67,32219.64465303385,32.4602,32.4841,32.4203,32.4283,32219.6447
2016-06-06 10:05:00,40.67,40.69,40.64,40.66,25806.02301933177,32.4283,32.4442,32.4044,32.4203,25806.023
2016-06-06 10:10:00,40.66,40.68,40.61,40.66,12448.402056095652,32.4203,32.4363,32.3804,32.4203,12448.4021
2016-06-06 10:15:00,40.66,40.66,40.6,40.63,12840.049167504749,32.4203,32.4203,32.3725,32.3964,12840.0492
2016-06-06 10:20:00,40.63,40.65,40.6,40.6,118622.11978992066,32.3964,32.4123,32.3725,32.3725,118622.1198
2016-06-06 10:25:00,40.6,40.62,40.58,40.59,22510.63806011845,32.3725,32.3884,32.3565,32.3645,22510.6381
2016-06-06 10:30:00,40.59,40.63,40.58,40.61,11404.721197899204,32.3645,32.3964,32.3565,32.3804,11404.7212
2016-06-06 10:35:00,40.62,40.63,40.55,40.56,28930.662643870823,32.3884,32.3964,32.3326,32.3406,28930.6626
2016-06-06 10:40:00,40.55,40.58,40.52,40.52,10457.084590457034,32.3326,32.3565,32.3087,32.3087,10457.0846
2016-06-06 10:45:00,40.53,40.57,40.52,40.56,12931.824784892166,32.3166,32.3485,32.3087,32.3406,12931.8248
2016-06-06 10:50:00,40.55,40.57,40.54,40.55,40555.218460163145,32.3326,32.3485,32.3246,32.3326,40555.2185
2016-06-06 10:55:00,40.54,40.63,40.54,40.63,22522.376801877304,32.3246,32.3964,32.3246,32.3964,22522.3768
2016-06-06 11:00:00,40.63,40.63,40.55,40.56,69400.50843669684,32.3964,32.3964,32.3326,32.3406,69400.5084
2016-06-06 11:05:00,40.55,40.59,40.53,40.59,23433.7300257012,32.3326,32.3645,32.3166,32.3645,23433.73
2016-06-06 11:10:00,40.59,40.59,40.58,40.58,11148.603195887808,32.3645,32.3645,32.3565,32.3565,11148.6032
2016-06-06 11:15:00,40.58,40.59,40.57,40.58,11703.52553357917,32.3565,32.3645,32.3485,32.3565,11703.5255
2016-06-06 11:20:00,40.58,40.58,40.54,40.55,19527.930495027376,32.3565,32.3565,32.3246,32.3326,19527.9305
2016-06-06 11:25:00,40.55,40.6,40.55,40.58,18664.599396580623,32.3326,32.3725,32.3326,32.3565,18664.5994
2016-06-06 11:30:00,40.58,40.59,40.57,40.57,4650.6760531903,32.3565,32.3645,32.3485,32.3485,4650.6761
2016-06-06 11:35:00,40.57,40.62,40.56,40.62,11100.58107051067,32.3485,32.3884,32.3406,32.3884,11100.5811
2016-06-06 11:40:00,40.62,40.64,40.58,40.61,38604.453011509664,32.3884,32.4044,32.3565,32.3804,38604.453
2016-06-06 11:45:00,40.61,40.62,40.58,40.59,13018.264610571014,32.3804,32.3884,32.3565,32.3645,13018.2646
2016-06-06 11:50:00,40.59,40.63,40.58,40.59,30428.952955637506,32.3645,32.3964,32.3565,32.3645,30428.953
2016-06-06 11:55:00,40.6,40.61,40.58,40.58,28176.18169627892,32.3725,32.3804,32.3565,32.3565,28176.1817
2016-06-06 12:00:00,40.58,40.58,40.57,40.58,13298.927254441836,32.3565,32.3565,32.3485,32.3565,13298.9273
2016-06-06 12:05:00,40.58,40.6,40.58,40.58,24476.34372555593,32.3565,32.3725,32.3565,32.3565,24476.3437
2016-06-06 12:10:00,40.58,40.58,40.54,40.58,15613.593697619845,32.3565,32.3565,32.3246,32.3565,15613.5937
2016-06-06 12:15:00,40.58,40.59,40.57,40.58,7594.965917979663,32.3565,32.3645,32.3485,32.3565,7594.9659
2016-06-06 12:20:00,40.58,40.59,40.55,40.57,23350.49167504749,32.3565,32.3645,32.3326,32.3485,23350.4917
2016-06-06 12:25:00,40.57,40.57,40.54,40.57,11642.697508101464,32.3485,32.3485,32.3246,32.3485,11642.6975
2016-06-06 12:30:00,40.57,40.58,40.53,40.57,15167.521510783326,32.3485,32.3565,32.3166,32.3485,15167.5215
2016-06-06 12:35:00,40.57,40.58,40.5,40.51,23224.56699072522,32.3485,32.3565,32.2927,32.3007,23224.567
2016-06-06 12:40:00,40.52,40.55,40.51,40.54,10972.522069504972,32.3087,32.3326,32.3007,32.3246,10972.5221
2016-06-06 12:45:00,40.55,40.56,40.49,40.49,14941.283942339924,32.3326,32.3406,32.2848,32.2848,14941.2839
2016-06-06 12:50:00,40.49,40.49,40.4,40.43,64713.548999888255,32.2848,32.2848,32.213,32.2369,64713.549
2016-06-06 12:55:00,40.43,40.51,40.41,40.5,9869.080344172531,32.2369,32.3007,32.221,32.2927,9869.0803
2016-06-06 13:00:00,40.51,40.52,40.47,40.5,12683.176891272768,32.3007,32.3087,32.2688,32.2927,12683.1769
2016-06-06 13:05:00,40.49,40.53,40.48,40.52,14283.914403844004,32.2848,32.3166,32.2768,32.3087,14283.9144
2016-06-06 13:10:00,40.52,40.55,40.51,40.55,8848.876969493798,32.3087,32.3326,32.3007,32.3326,8848.877
2016-06-06 13:15:00,40.55,40.57,40.51,40.51,17063.861884009388,32.3326,32.3485,32.3007,32.3007,17063.8619
2016-06-06 13:20:00,40.51,40.54,40.51,40.51,12485.752598055647,32.3007,32.3246,32.3007,32.3007,12485.7526
2016-06-06 13:25:00,40.52,40.53,40.51,40.52,11479.422281819196,32.3087,32.3166,32.3007,32.3087,11479.4223
2016-06-06 13:30:00,40.52,40.52,40.5,40.5,18031.774499944127,32.3087,32.3087,32.2927,32.2927,18031.7745
2016-06-06 13:35:00,40.5,40.52,40.47,40.48,22252.385741423623,32.2927,32.3087,32.2688,32.2768,22252.3857
2016-06-06 13:40:00,40.49,40.54,40.48,40.53,45190.95429656945,32.2848,32.3246,32.2768,32.3166,45190.9543
2016-06-06 13:45:00,40.54,40.58,40.53,40.55,33629.36082243826,32.3246,32.3565,32.3166,32.3326,33629.3608
2016-06-06 13:50:00,40.56,40.58,40.54,40.58,46731.93094200469,32.3406,32.3565,32.3246,32.3565,46731.9309
2016-06-06 13:55:00,40.58,40.61,40.56,40.57,69690.77550564309,32.3565,32.3804,32.3406,32.3485,69690.7755
2016-06-06 14:00:00,40.58,40.58,40.57,40.58,19833.137780757625,32.3565,32.3565,32.3485,32.3565,19833.1378
2016-06-06 14:05:00,40.58,40.61,40.57,40.61,37457.257794166944,32.3565,32.3804,32.3485,32.3804,37457.2578
2016-06-06 14:10:00,40.61,40.64,40.6,40.61,18795.859872611465,32.3804,32.4044,32.3725,32.3804,18795.8599
2016-06-06 14:15:00,40.61,40.65,40.58,40.63,120105.46988490334,32.3804,32.4123,32.3565,32.3964,120105.4699
2016-06-06 14:20:00,40.62,40.62,40.6,40.61,20724.214996088947,32.3884,32.3884,32.3725,32.3804,20724.215
2016-06-06 14:25:00,40.61,40.63,40.6,40.6,49091.4180355347,32.3804,32.3964,32.3725,32.3725,49091.418
2016-06-06 14:30:00,40.6,40.62,40.59,40.61,57447.26785115656,32.3725,32.3884,32.3645,32.3804,57447.2679
2016-06-06 14:35:00,40.61,40.62,40.6,40.61,32135.33914403844,32.3804,32.3884,32.3725,32.3804,32135.3391
2016-06-06 14:40:00,40.6,40.62,40.6,40.61,39013.17465638619,32.3725,32.3884,32.3725,32.3804,39013.1747
2016-06-06 14:45:00,40.61,40.64,40.6,40.63,35654.82735501173,32.3804,32.4044,32.3725,32.3964,35654.8274
2016-06-06 14:50:00,40.63,40.64,40.62,40.64,15046.932618169629,32.3964,32.4044,32.3884,32.4044,15046.9326
2016-06-06 14:55:00,40.64,40.64,40.6,40.6,12946.765001676164,32.4044,32.4044,32.3725,32.3725,12946.765
2016-06-06 15:00:00,40.61,40.63,40.6,40.63,33036.02078444519,32.3804,32.3964,32.3725,32.3964,33036.0208
2016-06-06 15:05:00,40.63,40.63,40.6,40.61,20860.81126382836,32.3964,32.3964,32.3725,32.3804,20860.8113
2016-06-06 15:10:00,40.61,40.62,40.6,40.61,24246.904682087385,32.3804,32.3884,32.3725,32.3804,24246.9047
2016-06-06 15:15:00,40.61,40.62,40.59,40.62,39860.49837970723,32.3804,32.3884,32.3645,32.3884,39860.4984
2016-06-06 15:20:00,40.62,40.63,40.6,40.61,55840.12738853503,32.3884,32.3964,32.3725,32.3804,55840.1274
2016-06-06 15:25:00,40.61,40.64,40.6,40.61,62545.08324952509,32.3804,32.4044,32.3725,32.3804,62545.0832
2016-06-06 15:30:00,40.6,40.64,40.6,40.63,33954.84411666108,32.3725,32.4044,32.3725,32.3964,33954.8441
2016-06-06 15:35:00,40.63,40.63,40.6,40.61,53296.02190188848,32.3964,32.3964,32.3725,32.3804,53296.0219
2016-06-06 15:40:00,40.61,40.63,40.6,40.6,44537.85339144038,32.3804,32.3964,32.3725,32.3725,44537.8534
2016-06-06 15:45:00,40.6,40.65,40.59,40.61,83766.59403285282,32.3725,32.4123,32.3645,32.3804,83766.594
2016-06-06 15:50:00,40.61,40.61,40.56,40.57,130230.66823108729,32.3804,32.3804,32.3406,32.3485,130230.6682
2016-06-06 15:55:00,40.57,40.6,40.57,40.6,318657.7494692144,32.3485,32.3725,32.3485,32.3725,318657.7495
2016-06-07 09:30:00,40.7,40.76,40.63,40.7,25807.090177673483,32.4522,32.5,32.3964,32.4522,25807.0902
2016-06-07 09:35:00,40.67,40.7,40.64,40.69,18519.465862107496,32.4283,32.4522,32.4044,32.4442,18519.4659
2016-06-07 09:40:00,40.69,40.72,40.65,40.67,30349.98323835065,32.4442,32.4681,32.4123,32.4283,30349.9832
2016-06-07 09:45:00,40.68,40.72,40.63,40.68,36727.32148843446,32.4363,32.4681,32.3964,32.4363,36727.3215
2016-06-07 09:50:00,40.68,40.78,40.65,40.78,33852.39691585652,32.4363,32.516,32.4123,32.516,33852.3969
2016-06-07 09:55:00,40.8,40.81,40.74,40.76,15940.144150184378,32.5319,32.5399,32.4841,32.5,15940.1442
2016-06-07 10:00:00,40.77,40.78,40.73,40.75,21337.831042574588,32.508,32.516,32.4761,32.4921,21337.831
2016-06-07 10:05:00,40.74,40.77,40.72,40.73,16196.262152195775,32.4841,32.508,32.4681,32.4761,16196.2622
2016-06-07 10:10:00,40.74,40.78,40.74,40.75,16300.843669683763,32.4841,32.516,32.4841,32.4921,16300.8437
2016-06-07 10:15:00,40.74,40.77,40.72,40.76,15576.24315565985,32.4841,32.508,32.4681,32.5,15576.2432
2016-06-07 10:20:00,40.75,40.82,40.75,40.81,12826.176109062464,32.4921,32.5479,32.4921,32.5399,12826.1761
2016-06-07 10:25:00,40.81,40.82,40.72,40.73,59052.27399709464,32.5399,32.5479,32.4681,32.4761,59052.274
2016-06-07 10:30:00,40.74,40.79,40.73,40.77,49592.98245614035,32.4841,32.524,32.4761,32.508,49592.9825
2016-06-07 10:35:00,40.77,40.77,40.71,40.76,19999.61448206504,32.508,32.508,32.4602,32.5,19999.6145
2016-06-07 10:40:00,40.76,40.78,40.72,40.72,13918.946250977762,32.5,32.516,32.4681,32.4681,13918.9463
2016-06-07 10:45:00,40.72,40.73,40.7,40.71,7233.199240138562,32.4681,32.4761,32.4522,32.4602,7233.1992
2016-06-07 10:50:00,40.72,40.72,40.69,40.7,6763.649569784333,32.4681,32.4681,32.4442,32.4522,6763.6496
2016-06-07 10:55:00,40.71,40.77,40.71,40.77,22284.400491675045,32.4602,32.508,32.4602,32.508,22284.4005
2016-06-07 11:00:00,40.77,40.78,40.73,40.75,38459.31947703654,32.508,32.516,32.4761,32.4921,38459.3195
2016-06-07 11:05:00,40.74,40.8,40.73,40.8,35719.9240138563,32.4841,32.5319,32.4761,32.5319,35719.924
2016-06-07 11:10:00,40.81,40.82,40.77,40.79,29421.55548105933,32.5399,32.5479,32.508,32.524,29421.5555
2016-06-07 11:15:00,40.8,40.8,40.77,40.79,9580.94759190971,32.5319,32.5319,32.508,32.524,9580.9476
2016-06-07 11:20:00,40.8,40.83,40.79,40.83,3807.620963236116,32.5319,32.5559,32.524,32.5559,3807.621
2016-06-07 11:25:00,40.83,40.83,40.75,40.76,55356.70465973852,32.5559,32.5559,32.4921,32.5,55356.7047
2016-06-07 11:30:00,40.77,40.81,40.76,40.8,20372.052743323275,32.508,32.5399,32.5,32.5319,20372.0527
2016-06-07 11:35:00,40.81,40.81,40.75,40.79,9093.25622974634,32.5399,32.5399,32.4921,32.524,9093.2562
2016-06-07 11:40:00,40.78,40.8,40.75,40.79,8952.391328640071,32.516,32.5319,32.4921,32.524,8952.3913
2016-06-07 11:45:00,40.79,40.84,40.79,40.81,4413.766901329757,32.524,32.5638,32.524,32.5399,4413.7669
2016-06-07 11:50:00,40.82,40.85,40.8,40.83,17855.69337356129,32.5479,32.5718,32.5319,32.5559,17855.6934
2016-06-07 11:55:00,40.82,40.84,40.81,40.82,18365.79506090066,32.5479,32.5638,32.5399,32.5479,18365.7951
2016-06-07 12:00:00,40.81,40.81,40.78,40.79,13680.969940775503,32.5399,32.5399,32.516,32.524,13680.9699
2016-06-07 12:05:00,40.79,40.83,40.79,40.83,5660.207844451894,32.524,32.5559,32.524,32.5559,5660.2078
2016-06-07 12:10:00,40.83,40.89,40.82,40.89,18692.345513465192,32.5559,32.6037,32.5479,32.6037,18692.3455
2016-06-07 12:15:00,40.89,40.9,40.86,40.87,14937.015308973068,32.6037,32.6117,32.5798,32.5877,14937.0153
2016-06-07 12:20:00,40.88,40.88,40.87,40.87,19167.230975528,32.5957,32.5957,32.5877,32.5877,19167.231
2016-06-07 12:25:00,40.87,40.88,40.86,40.87,3761.733154542407,32.5877,32.5957,32.5798,32.5877,3761.7332
2016-06-07 12:30:00,40.87,40.87,40.86,40.86,11519.974298804334,32.5877,32.5877,32.5798,32.5798,11519.9743
2016-06-07 12:35:00,40.86,40.87,40.84,40.86,5359.269192088502,32.5798,32.5877,32.5638,32.5798,5359.2692
2016-06-07 12:40:00,40.86,40.87,40.86,40.87,6754.045144708906,32.5798,32.5877,32.5798,32.5877,6754.0451
2016-06-07 12:45:00,40.87,40.87,40.85,40.85,4889.719521734271,32.5877,32.5877,32.5718,32.5718,4889.7195
2016-06-07 12:50:00,40.86,40.87,40.86,40.87,3550.435802883004,32.5798,32.5877,32.5798,32.5877,3550.4358
2016-06-07 12:55:00,40.87,40.87,40.86,40.86,5842.691920885015,32.5877,32.5877,32.5798,32.5798,5842.6919
2016-06-07 13:00:00,40.86,40.88,40.86,40.88,4532.221477260029,32.5798,32.5957,32.5798,32.5957,4532.2215
2016-06-07 13:05:00,40.88,40.88,40.87,40.87,5054.061906358253,32.5957,32.5957,32.5877,32.5877,5054.0619
2016-06-07 13:10:00,40.88,40.88,40.86,40.87,6210.861548776399,32.5957,32.5957,32.5798,32.5877,6210.8615
2016-06-07 13:15:00,40.87,40.89,40.87,40.88,4363.610459269192,32.5877,32.6037,32.5877,32.5957,4363.6105
2016-06-07 13:20:00,40.89,40.91,40.89,40.91,5122.360040227958,32.6037,32.6196,32.6037,32.6196,5122.36
2016-06-07 13:25:00,40.9,40.9,40.87,40.87,28974.416135881103,32.6117,32.6117,32.5877,32.5877,28974.4161
2016-06-07 13:30:00,40.87,40.87,40.85,40.86,14787.613141133086,32.5877,32.5877,32.5718,32.5798,14787.6131
2016-06-07 13:35:00,40.86,40.86,40.84,40.84,6383.741200134093,32.5798,32.5798,32.5638,32.5638,6383.7412
2016-06-07 13:40:00,40.85,40.86,40.84,40.85,53728.22103028271,32.5718,32.5798,32.5638,32.5718,53728.221
2016-06-07 13:45:00,40.85,40.87,40.84,40.85,15033.059559727344,32.5718,32.5877,32.5638,32.5718,15033.0596
2016-06-07 13:50:00,40.85,40.86,40.84,40.85,31983.80265951503,32.5718,32.5798,32.5638,32.5718,31983.8027
2016-06-07 13:55:00,40.85,40.86,40.83,40.83,15350.005587216448,32.5718,32.5798,32.5559,32.5559,15350.0056
2016-06-07 14:00:00,40.83,40.85,40.82,40.84,25370.622415912392,32.5559,32.5718,32.5479,32.5638,25370.6224
2016-06-07 14:05:00,40.84,40.84,40.8,40.81,128794.27310314002,32.5638,32.5638,32.5319,32.5399,128794.2731
2016-06-07 14:10:00,40.81,40.82,40.79,40.82,34123.455134651915,32.5399,32.5479,32.524,32.5479,34123.4551
2016-06-07 14:15:00,40.82,40.85,40.81,40.85,30448.16180578836,32.5479,32.5718,32.5399,32.5718,30448.1618
2016-06-07 14:20:00,40.84,40.87,40.84,40.87,11395.11677282378,32.5638,32.5877,32.5638,32.5877,11395.1168
2016-06-07 14:25:00,40.87,40.88,40.87,40.87,9195.7034305509,32.5877,32.5957,32.5877,32.5877,9195.7034
2016-06-07 14:30:00,40.87,40.88,40.83,40.83,25888.19421164376,32.5877,32.5957,32.5559,32.5559,25888.1942
2016-06-07 14:35:00,40.84,40.84,40.8,40.83,20869.348530562074,32.5638,32.5638,32.5319,32.5559,20869.3485
2016-06-07 14:40:00,40.83,40.84,40.82,40.84,20072.1812493016,32.5559,32.5638,32.5479,32.5638,20072.1812
2016-06-07 14:45:00,40.84,40.85,40.82,40.84,57097.23991507431,32.5638,32.5718,32.5479,32.5638,57097.2399
2016-06-07 14:50:00,40.84,40.87,40.83,40.87,16903.788132752263,32.5638,32.5877,32.5559,32.5877,16903.7881
2016-06-07 14:55:00,40.87,40.87,40.85,40.86,7477.578500391105,32.5877,32.5877,32.5718,32.5798,7477.5785
2016-06-07 15:00:00,40.87,40.88,40.86,40.88,7646.189518381941,32.5877,32.5957,32.5798,32.5957,7646.1895
2016-06-07 15:05:00,40.88,40.88,40.85,40.86,27292.57458933959,32.5957,32.5957,32.5718,32.5798,27292.5746
2016-06-07 15:10:00,40.85,40.86,40.83,40.85,26837.96513576936,32.5718,32.5798,32.5559,32.5718,26837.9651
2016-06-07 15:15:00,40.85,40.85,40.81,40.83,58217.75617387417,32.5718,32.5718,32.5399,32.5559,58217.7562
2016-06-07 15:20:00,40.83,40.83,40.79,40.81,26037.59637948374,32.5559,32.5559,32.524,32.5399,26037.5964
2016-06-07 15:25:00,40.81,40.81,40.79,40.8,25209.48150631356,32.5399,32.5399,32.524,32.5319,25209.4815
2016-06-07 15:30:00,40.8,40.81,40.77,40.78,53237.3281930942,32.5319,32.5399,32.508,32.516,53237.3282
2016-06-07 15:35:00,40.78,40.79,40.73,40.76,41724.82400268186,32.516,32.524,32.4761,32.5,41724.824
2016-06-07 15:40:00,40.77,40.77,40.74,40.77,33119.259135098895,32.508,32.508,32.4841,32.508,33119.2591
2016-06-07 15:45:00,40.77,40.79,40.73,40.74,117672.34886579504,32.508,32.524,32.4761,32.4841,117672.3489
2016-06-07 15:50:00,40.74,40.75,40.72,40.73,92559.9787685775,32.4841,32.4921,32.4681,32.4761,92559.9788
2016-06-07 15:55:00,40.73,40.76,40.69,40.7,401070.119566432,32.4761,32.5,32.4442,32.4522,401070.1196
2016-06-08 09:30:00,40.73,40.76,40.59,40.72,36980.23801542071,32.6929,32.717,32.5805,32.6849,36980.238
2016-06-08 09:35:00,40.72,40.8,40.72,40.78,17959.207732707564,32.6849,32.7491,32.6849,32.7331,17959.2077
2016-06-08 09:40:00,40.78,40.78,40.7,40.75,43296.74824002682,32.7331,32.7331,32.6688,32.709,43296.7482
2016-06-08 09:45:00,40.77,40.86,40.75,40.83,63684.808358475806,32.725,32.7973,32.709,32.7732,63684.8084
2016-06-08 09:50:00,40.83,40.85,40.78,40.79,39882.90870488322,32.7732,32.7892,32.7331,32.7411,39882.9087
2016-06-08 09:55:00,40.8,40.91,40.8,40.89,35382.701977874625,32.7491,32.8374,32.7491,32.8214,35382.702
2016-06-08 10:00:00,40.89,40.92,40.88,40.9,32542.993630573248,32.8214,32.8454,32.8133,32.8294,32542.9936
2016-06-08 10:05:00,40.9,40.9,40.84,40.87,19337.97631020225,32.8294,32.8294,32.7812,32.8053,19337.9763
2016-06-08 10:10:00,40.87,40.87,40.82,40.85,31133.277461168844,32.8053,32.8053,32.7652,32.7892,31133.2775
2016-06-08 10:15:00,40.85,40.86,40.78,40.85,16134.366968376356,32.7892,32.7973,32.7331,32.7892,16134.367
2016-06-08 10:20:00,40.84,40.86,40.75,40.75,39260.75539166387,32.7812,32.7973,32.709,32.709,39260.7554
2016-06-08 10:25:00,40.75,40.79,40.75,40.75,17920.790032405854,32.709,32.7411,32.709,32.709,17920.79
2016-06-08 10:30:00,40.74,40.79,40.72,40.76,28675.61180020114,32.701,32.7411,32.6849,32.717,28675.6118
2016-06-08 10:35:00,40.76,40.78,40.73,40.77,31032.964577047715,32.717,32.7331,32.6929,32.725,31032.9646
2016-06-08 10:40:00,40.76,40.82,40.76,40.81,25731.32193541177,32.717,32.7652,32.717,32.7571,25731.3219
2016-06-08 10:45:00,40.81,40.87,40.79,40.85,40978.880321823664,32.7571,32.8053,32.7411,32.7892,40978.8803
2016-06-08 10:50:00,40.85,40.87,40.79,40.8,29188.91496256565,32.7892,32.8053,32.7411,32.7491,29188.915
2016-06-08 10:55:00,40.8,40.83,40.78,40.81,21981.327522628228,32.7491,32.7732,32.7331,32.7571,21981.3275
2016-06-08 11:00:00,40.81,40.83,40.73,40.74,16860.034640741982,32.7571,32.7732,32.6929,32.701,16860.0346
2016-06-08 11:05:00,40.74,40.75,40.67,40.68,29548.54732372332,32.701,32.709,32.6448,32.6528,29548.5473
2016-06-08 11:10:00,40.68,40.72,40.66,40.72,15569.840205609566,32.6528,32.6849,32.6367,32.6849,15569.8402
2016-06-08 11:15:00,40.74,40.74,40.69,40.69,15681.89183148955,32.701,32.701,32.6608,32.6608,15681.8918
2016-06-08 11:20:00,40.69,40.72,40.69,40.69,16334.992736618617,32.6608,32.6849,32.6608,32.6608,16334.9927
2016-06-08 11:25:00,40.69,40.71,40.67,40.7,11291.602413677503,32.6608,32.6769,32.6448,32.6688,11291.6024
2016-06-08 11:30:00,40.71,40.73,40.7,40.73,15967.890267068946,32.6769,32.6929,32.6688,32.6929,15967.8903
2016-06-08 11:35:00,40.73,40.77,40.72,40.76,33787.30025701196,32.6929,32.725,32.6849,32.717,33787.3003
2016-06-08 11:40:00,40.77,40.78,40.74,40.76,34333.68532796961,32.725,32.7331,32.701,32.717,34333.6853
2016-06-08 11:45:00,40.76,40.76,40.72,40.76,13191.144261928706,32.717,32.717,32.6849,32.717,13191.1443
2016-06-08 11:50:00,40.76,40.76,40.73,40.74,12029.008827801988,32.717,32.717,32.6929,32.701,12029.0088
2016-06-08 11:55:00,40.74,40.75,40.72,40.74,23383.57358364063,32.701,32.709,32.6849,32.701,23383.5736
2016-06-08 12:00:00,40.75,40.8,40.74,40.78,21812.71650463739,32.709,32.7491,32.701,32.7331,21812.7165
2016-06-08 12:05:00,40.78,40.81,40.78,40.81,14794.016091183372,32.7331,32.7571,32.7331,32.7571,14794.0161
2016-06-08 12:10:00,40.81,40.82,40.8,40.8,16397.955078779753,32.7571,32.7652,32.7491,32.7491,16397.9551
2016-06-08 12:15:00,40.8,40.82,40.75,40.77,41297.9606659962,32.7491,32.7652,32.709,32.725,41297.9607
2016-06-08 12:20:00,40.76,40.76,40.75,40.76,6715.627444407196,32.717,32.717,32.709,32.717,6715.6274
2016-06-08 12:25:00,40.76,40.76,40.73,40.76,26980.96435355905,32.717,32.717,32.6929,32.717,26980.9644
2016-06-08 12:30:00,40.77,40.8,40.77,40.78,11993.792602525422,32.725,32.7491,32.725,32.7331,11993.7926
2016-06-08 12:35:00,40.79,40.81,40.77,40.78,65883.15454240698,32.7411,32.7571,32.725,32.7331,65883.1545
2016-06-08 12:40:00,40.78,40.78,40.75,40.78,23511.63258464633,32.7331,32.7331,32.709,32.7331,23511.6326
2016-06-08 12:45:00,40.78,40.78,40.74,40.74,18280.422393563527,32.7331,32.7331,32.701,32.701,18280.4224
2016-06-08 12:50:00,40.75,40.76,40.73,40.76,12822.974634037322,32.709,32.717,32.6929,32.717,12822.9746
2016-06-08 12:55:00,40.75,40.77,40.73,40.77,14061.94546876746,32.709,32.725,32.6929,32.725,14061.9455
2016-06-08 13:00:00,40.77,40.78,40.75,40.78,15026.656609677058,32.725,32.7331,32.709,32.7331,15026.6566
2016-06-08 13:05:00,40.78,40.78,40.76,40.76,5572.700860431333,32.7331,32.7331,32.717,32.717,5572.7009
2016-06-08 13:10:00,40.76,40.77,40.74,40.76,19484.177003017096,32.717,32.725,32.701,32.717,19484.177
2016-06-08 13:15:00,40.76,40.81,40.76,40.81,19478.841211308525,32.717,32.7571,32.717,32.7571,19478.8412
2016-06-08 13:20:00,40.81,40.82,40.77,40.77,56162.40920773271,32.7571,32.7652,32.725,32.725,56162.4092
2016-06-08 13:25:00,40.76,40.79,40.76,40.78,17183.383618281372,32.717,32.7411,32.717,32.7331,17183.3836
2016-06-08 13:30:00,40.78,40.81,40.77,40.81,11241.44597161694,32.7331,32.7571,32.725,32.7571,11241.446
2016-06-08 13:35:00,40.81,40.81,40.79,40.8,15262.498603195889,32.7571,32.7571,32.7411,32.7491,15262.4986
2016-06-08 13:40:00,40.8,40.8,40.76,40.77,34224.83517711476,32.7491,32.7491,32.717,32.725,34224.8352
2016-06-08 13:45:00,40.76,40.77,40.75,40.76,10407.995306738185,32.717,32.725,32.709,32.717,10407.9953
2016-06-08 13:50:00,40.75,40.78,40.75,40.77,16154.642976868923,32.709,32.7331,32.709,32.725,16154.643
2016-06-08 13:55:00,40.76,40.81,40.76,40.81,7396.474466420829,32.717,32.7571,32.717,32.7571,7396.4745
2016-06-08 14:00:00,40.81,40.81,40.79,40.8,23588.467985249747,32.7571,32.7571,32.7411,32.7491,23588.468
2016-06-08 14:05:00,40.8,40.8,40.73,40.74,22094.446306849928,32.7491,32.7491,32.6929,32.701,22094.4463
2016-06-08 14:10:00,40.74,40.75,40.73,40.74,10500.838082467317,32.701,32.709,32.6929,32.701,10500.8381
2016-06-08 14:15:00,40.75,40.79,40.75,40.76,87023.56129176445,32.709,32.7411,32.709,32.717,87023.5613
2016-06-08 14:20:00,40.75,40.76,40.72,40.73,32083.048385294445,32.709,32.717,32.6849,32.6929,32083.0484
2016-06-08 14:25:00,40.73,40.75,40.72,40.75,51841.48508213208,32.6929,32.709,32.6849,32.709,51841.4851
2016-06-08 14:30:00,40.75,40.77,40.74,40.76,31697.80422393564,32.709,32.725,32.701,32.717,31697.8042
2016-06-08 14:35:00,40.77,40.77,40.76,40.76,27193.32886356017,32.725,32.725,32.717,32.717,27193.3289
2016-06-08 14:40:00,40.76,40.76,40.75,40.75,12683.176891272768,32.717,32.717,32.709,32.709,12683.1769
2016-06-08 14:45:00,40.76,40.77,40.73,40.73,52935.322382389095,32.717,32.725,32.6929,32.6929,52935.3224
2016-06-08 14:50:00,40.74,40.76,40.73,40.76,25489.076991842663,32.701,32.717,32.6929,32.717,25489.077
2016-06-08 14:55:00,40.76,40.77,40.74,40.75,43138.808805453125,32.717,32.725,32.701,32.709,43138.8088
2016-06-08 15:00:00,40.75,40.76,40.72,40.72,24945.89339591016,32.709,32.717,32.6849,32.6849,24945.8934
2016-06-08 15:05:00,40.72,40.74,40.72,40.73,41720.55536931501,32.6849,32.701,32.6849,32.6929,41720.5554
2016-06-08 15:10:00,40.72,40.73,40.72,40.72,30815.264275338024,32.6849,32.6929,32.6849,32.6849,30815.2643
2016-06-08 15:15:00,40.72,40.73,40.69,40.7,46241.03810481618,32.6849,32.6929,32.6608,32.6688,46241.0381
2016-06-08 15:20:00,40.7,40.71,40.67,40.68,34384.908928371886,32.6688,32.6769,32.6448,32.6528,34384.9089
2016-06-08 15:25:00,40.67,40.69,40.67,40.68,31014.822885238573,32.6448,32.6608,32.6448,32.6528,31014.8229
2016-06-08 15:30:00,40.68,40.7,40.67,40.7,65669.72287406414,32.6528,32.6688,32.6448,32.6688,65669.7229
2016-06-08 15:35:00,40.7,40.73,40.69,40.73,47744.66420829143,32.6688,32.6929,32.6608,32.6929,47744.6642
2016-06-08 15:40:00,40.73,40.75,40.7,40.74,78763.75572689685,32.6929,32.709,32.6688,32.701,78763.7557
2016-06-08 15:45:00,40.74,40.75,40.72,40.74,81801.95552575706,32.701,32.709,32.6849,32.701,81801.9555
2016-06-08 15:50:00,40.74,40.77,40.72,40.73,158535.9760867136,32.701,32.725,32.6849,32.6929,158535.9761
2016-06-08 15:55:00,40.73,40.74,40.7,40.7,474951.62587998656,32.6929,32.701,32.6688,32.6688,474951.6259
2016-06-09 09:30:00,40.43,40.7,40.31,40.58,51561.889596602974,32.4521,32.6688,32.3558,32.5725,51561.8896
2016-06-09 09:35:00,40.57,40.65,40.53,40.63,24744.20046932618,32.5645,32.6287,32.5324,32.6127,24744.2005
2016-06-09 09:40:00,40.64,40.75,40.6,40.66,50336.79182031512,32.6207,32.709,32.5886,32.6367,50336.7918
2016-06-09 09:45:00,40.65,40.82,40.62,40.74,54039.83126606325,32.6287,32.7652,32.6046,32.701,54039.8313
2016-06-09 09:50:00,40.74,40.75,40.66,40.67,46263.448429992175,32.701,32.709,32.6367,32.6448,46263.4484
2016-06-09 09:55:00,40.68,40.71,40.6,40.68,61295.44083137781,32.6528,32.6769,32.5886,32.6528,61295.4408
2016-06-09 10:00:00,40.67,40.69,40.63,40.64,119406.48117108057,32.6448,32.6608,32.6127,32.6207,119406.4812
2016-06-09 10:05:00,40.64,40.72,40.61,40.72,70918.00759861436,32.6207,32.6849,32.5966,32.6849,70918.0076
2016-06-09 10:10:00,40.72,40.81,40.72,40.77,86370.46038663537,32.6849,32.7571,32.6849,32.725,86370.4604
2016-06-09 10:15:00,40.78,40.79,40.72,40.73,133099.18985361492,32.7331,32.7411,32.6849,32.6929,133099.1899
2016-06-09 10:20:00,40.73,40.75,40.67,40.72,121390.32852832718,32.6929,32.709,32.6448,32.6849,121390.3285
2016-06-09 10:25:00,40.71,40.71,40.65,40.65,35000.65929154096,32.6769,32.6769,32.6287,32.6287,35000.6593
2016-06-09 10:30:00,40.64,40.71,40.61,40.66,35512.89529556375,32.6207,32.6769,32.5966,32.6367,35512.8953
2016-06-09 10:35:00,40.66,40.72,40.64,40.71,44017.08012068387,32.6367,32.6849,32.6207,32.6769,44017.0801
2016-06-09 10:40:00,40.71,40.77,40.7,40.75,62520.53860766566,32.6769,32.725,32.6688,32.709,62520.5386
2016-06-09 10:45:00,40.75,40.77,40.72,40.72,86342.71426975081,32.709,32.725,32.6849,32.6849,86342.7143
2016-06-09 10:50:00,40.73,40.73,40.72,40.72,26446.318024360266,32.6929,32.6929,32.6849,32.6849,26446.318
2016-06-09 10:55:00,40.72,40.73,40.63,40.63,142268.21432562298,32.6849,32.6929,32.6127,32.6127,142268.2143
2016-06-09 11:00:00,40.62,40.64,40.61,40.63,70685.36708012068,32.6046,32.6207,32.5966,32.6127,70685.3671
2016-06-09 11:05:00,40.64,40.72,40.63,40.72,15115.230752039331,32.6207,32.6849,32.6127,32.6849,15115.2308
2016-06-09 11:10:00,40.72,40.73,40.68,40.68,24757.006369426752,32.6849,32.6929,32.6528,32.6528,24757.0064
2016-06-09 11:15:00,40.68,40.69,40.65,40.67,17382.94222818192,32.6528,32.6608,32.6287,32.6448,17382.9422
2016-06-09 11:20:00,40.67,40.69,40.66,40.66,17476.852162252766,32.6448,32.6608,32.6367,32.6367,17476.8522
2016-06-09 11:25:00,40.67,40.72,40.66,40.71,19809.66029723992,32.6448,32.6849,32.6367,32.6769,19809.6603
2016-06-09 11:30:00,40.71,40.74,40.7,40.74,8000.486087831042,32.6769,32.701,32.6688,32.701,8000.4861
2016-06-09 11:35:00,40.74,40.74,40.68,40.69,25707.844451894067,32.701,32.701,32.6528,32.6608,25707.8445
2016-06-09 11:40:00,40.7,40.72,40.68,40.68,19944.1222482959,32.6688,32.6849,32.6528,32.6528,19944.1222
2016-06-09 11:45:00,40.68,40.7,40.67,40.7,11320.415688903788,32.6528,32.6688,32.6448,32.6688,11320.4157
2016-06-09 11:50:00,40.7,40.71,40.67,40.69,17753.24617275673,32.6688,32.6769,32.6448,32.6608,17753.2462
2016-06-09 11:55:00,40.69,40.71,40.68,40.7,11479.422281819196,32.6608,32.6769,32.6528,32.6688,11479.4223
2016-06-09 12:00:00,40.7,40.72,40.69,40.72,16027.651134204938,32.6688,32.6849,32.6608,32.6849,16027.6511
2016-06-09 12:05:00,40.72,40.72,40.69,40.7,20299.485976086715,32.6849,32.6849,32.6608,32.6688,20299.486
2016-06-09 12:10:00,40.7,40.7,40.67,40.68,17206.861101799084,32.6688,32.6688,32.6448,32.6528,17206.8611
2016-06-09 12:15:00,40.68,40.68,40.66,40.67,8458.297016426415,32.6528,32.6528,32.6367,32.6448,8458.297
2016-06-09 12:20:00,40.67,40.67,40.63,40.64,86784.51782322046,32.6448,32.6448,32.6127,32.6207,86784.5178
2016-06-09 12:25:00,40.65,40.68,40.64,40.68,17746.843222706448,32.6287,32.6528,32.6207,32.6528,17746.8432
2016-06-09 12:30:00,40.68,40.75,40.67,40.75,7673.93563526651,32.6528,32.709,32.6448,32.709,7673.9356
2016-06-09 12:35:00,40.75,40.77,40.72,40.73,16093.814951391216,32.709,32.725,32.6849,32.6929,16093.815
2016-06-09 12:40:00,40.72,40.73,40.72,40.72,3523.7568443401497,32.6849,32.6929,32.6849,32.6849,3523.7568
2016-06-09 12:45:00,40.73,40.73,40.71,40.72,13968.035534696612,32.6929,32.6929,32.6769,32.6849,13968.0355
2016-06-09 12:50:00,40.72,40.72,40.7,40.7,15187.797519275897,32.6849,32.6849,32.6688,32.6688,15187.7975
2016-06-09 12:55:00,40.7,40.71,40.69,40.69,12792.027042127613,32.6688,32.6769,32.6608,32.6608,12792.027
2016-06-09 13:00:00,40.69,40.72,40.69,40.72,18064.856408537267,32.6608,32.6849,32.6608,32.6849,18064.8564
2016-06-09 13:05:00,40.71,40.73,40.71,40.72,69850.84925690021,32.6769,32.6929,32.6769,32.6849,69850.8493
2016-06-09 13:10:00,40.72,40.74,40.72,40.72,14267.907028718291,32.6849,32.701,32.6849,32.6849,14267.907
2016-06-09 13:15:00,40.72,40.83,40.72,40.81,16544.155771594593,32.6849,32.7732,32.6849,32.7571,16544.1558
2016-06-09 13:20:00,40.81,40.85,40.81,40.85,31658.31936529221,32.7571,32.7892,32.7571,32.7892,31658.3194
2016-06-09 13:25:00,40.85,40.87,40.84,40.87,34076.50016761649,32.7892,32.8053,32.7812,32.8053,34076.5002
2016-06-09 13:30:00,40.88,40.92,40.87,40.92,20422.209185383843,32.8133,32.8454,32.8053,32.8454,20422.2092
2016-06-09 13:35:00,40.91,40.92,40.86,40.86,30400.13968041122,32.8374,32.8454,32.7973,32.7973,30400.1397
2016-06-09 13:40:00,40.87,40.89,40.85,40.85,22531.98122695273,32.8053,32.8214,32.7892,32.7892,22531.9812
2016-06-09 13:45:00,40.84,40.87,40.84,40.85,13599.86590680523,32.7812,32.8053,32.7812,32.7892,13599.8659
2016-06-09 13:50:00,40.85,40.86,40.81,40.81,13222.091853838418,32.7892,32.7973,32.7571,32.7571,13222.0919
2016-06-09 13:55:00,40.82,40.86,40.81,40.85,19232.32763437256,32.7652,32.7973,32.7571,32.7892,19232.3276
2016-06-09 14:00:00,40.85,40.86,40.84,40.85,18954.86646552688,32.7892,32.7973,32.7812,32.7892,18954.8665
2016-06-09 14:05:00,40.85,40.86,40.84,40.84,15431.109621186724,32.7892,32.7973,32.7812,32.7812,15431.1096
2016-06-09 14:10:00,40.85,40.88,40.84,40.88,25623.538942898645,32.7892,32.8133,32.7812,32.8133,25623.5389
2016-06-09 14:15:00,40.88,40.89,40.87,40.87,27432.372332104143,32.8133,32.8214,32.8053,32.8053,27432.3723
2016-06-09 14:20:00,40.87,40.88,40.86,40.87,21530.98670242485,32.8053,32.8133,32.7973,32.8053,21530.9867
2016-06-09 14:25:00,40.88,40.93,40.87,40.89,29538.94289864789,32.8133,32.8535,32.8053,32.8214,29538.9429
2016-06-09 14:30:00,40.89,40.93,40.88,40.93,45697.85450888368,32.8214,32.8535,32.8133,32.8535,45697.8545
2016-06-09 14:35:00,40.93,40.97,40.93,40.95,37555.43636160465,32.8535,32.8856,32.8535,32.8695,37555.4364
2016-06-09 14:40:00,40.95,40.95,40.92,40.94,39231.94211643759,32.8695,32.8695,32.8454,32.8615,39231.9421
2016-06-09 14:45:00,40.95,40.96,40.91,40.91,15241.155436361603,32.8695,32.8775,32.8374,32.8374,15241.1554
2016-06-09 14:50:00,40.91,40.94,40.9,40.94,44216.63873058442,32.8374,32.8615,32.8294,32.8615,44216.6387
2016-06-09 14:55:00,40.94,40.95,40.93,40.95,19887.562856185046,32.8615,32.8695,32.8535,32.8695,19887.5629
2016-06-09 15:00:00,40.95,40.96,40.94,40.96,26553.03385853168,32.8695,32.8775,32.8615,32.8775,26553.0339
2016-06-09 15:05:00,40.95,40.98,40.95,40.97,33324.153536708014,32.8695,32.8936,32.8695,32.8856,33324.1535
2016-06-09 15:10:00,40.97,40.97,40.93,40.95,32903.693150072635,32.8856,32.8856,32.8535,32.8695,32903.6932
2016-06-09 15:15:00,40.95,40.95,40.91,40.93,25532.830483852944,32.8695,32.8695,32.8374,32.8535,25532.8305
2016-06-09 15:20:00,40.93,40.94,40.9,40.92,24921.34875405073,32.8535,32.8615,32.8294,32.8454,24921.3488
2016-06-09 15:25:00,40.92,40.96,40.91,40.93,36464.80053637278,32.8454,32.8775,32.8374,32.8535,36464.8005
2016-06-09 15:30:00,40.94,40.97,40.93,40.97,30432.15443066264,32.8615,32.8856,32.8535,32.8856,30432.1544
2016-06-09 15:35:00,40.97,40.98,40.95,40.96,45008.470220136325,32.8856,32.8936,32.8695,32.8775,45008.4702
2016-06-09 15:40:00,40.96,41.01,40.96,41.0,52757.10693932282,32.8775,32.9177,32.8775,32.9096,52757.1069
2016-06-09 15:45:00,40.99,40.99,40.95,40.97,96725.09777628785,32.9016,32.9016,32.8695,32.8856,96725.0978
2016-06-09 15:50:00,40.97,41.0,40.95,40.96,171527.56173874176,32.8856,32.9096,32.8695,32.8775,171527.5617
2016-06-09 15:55:00,40.95,40.97,40.94,40.95,131536.8700413454,32.8695,32.8856,32.8615,32.8695,131536.87
2016-06-10 09:30:00,40.7,40.73,40.54,40.71,24527.567325958207,32.6688,32.6929,32.5404,32.6769,24527.5673
2016-06-10 09:35:00,40.7,40.72,40.6,40.71,19153.35791708571,32.6688,32.6849,32.5886,32.6769,19153.3579
2016-06-10 09:40:00,40.71,40.79,40.65,40.79,36721.98569672589,32.6769,32.7411,32.6287,32.7411,36721.9857
2016-06-10 09:45:00,40.78,40.78,40.7,40.78,55007.74388199799,32.7331,32.7331,32.6688,32.7331,55007.7439
2016-06-10 09:50:00,40.78,40.86,40.75,40.82,56401.45267627668,32.7331,32.7973,32.709,32.7652,56401.4527
2016-06-10 09:55:00,40.82,40.89,40.82,40.83,22424.1982344396,32.7652,32.8214,32.7652,32.7732,22424.1982
2016-06-10 10:00:00,40.83,40.89,40.8,40.81,28897.580735277683,32.7732,32.8214,32.7491,32.7571,28897.5807
2016-06-10 10:05:00,40.82,40.91,40.81,40.91,21972.79025589452,32.7652,32.8374,32.7571,32.8374,21972.7903
2016-06-10 10:10:00,40.91,41.02,40.9,41.0,38181.85830819086,32.8374,32.9257,32.8294,32.9096,38181.8583
2016-06-10 10:15:00,41.0,41.06,40.98,41.05,46904.81059336239,32.9096,32.9578,32.8936,32.9498,46904.8106
2016-06-10 10:20:00,41.06,41.08,41.03,41.05,37364.415018437816,32.9578,32.9739,32.9337,32.9498,37364.415
2016-06-10 10:25:00,41.05,41.07,40.97,41.01,37505.27991954408,32.9498,32.9658,32.8856,32.9177,37505.2799
2016-06-10 10:30:00,41.01,41.02,40.95,41.01,30956.12917644429,32.9177,32.9257,32.8695,32.9177,30956.1292
2016-06-10 10:35:00,41.02,41.03,40.93,40.93,19723.220471561068,32.9257,32.9337,32.8535,32.8535,19723.2205
2016-06-10 10:40:00,40.93,40.98,40.92,40.94,44850.53078556263,32.8535,32.8936,32.8454,32.8615,44850.5308
2016-06-10 10:45:00,40.93,40.93,40.79,40.79,44943.373561291766,32.8535,32.8535,32.7411,32.7411,44943.3736
2016-06-10 10:50:00,40.8,40.87,40.76,40.76,32072.376801877304,32.7491,32.8053,32.717,32.717,32072.3768
2016-06-10 10:55:00,40.76,40.8,40.76,40.77,22302.542183484187,32.717,32.7491,32.717,32.725,22302.5422
2016-06-10 11:00:00,40.77,40.87,40.77,40.87,22283.33333333333,32.725,32.8053,32.725,32.8053,22283.3333
2016-06-10 11:05:00,40.87,40.95,40.84,40.95,18270.8179684881,32.8053,32.8695,32.7812,32.8695,18270.818
2016-06-10 11:10:00,40.96,40.97,40.89,40.9,23750.6760531903,32.8775,32.8856,32.8214,32.8294,23750.6761
2016-06-10 11:15:00,40.89,40.89,40.82,40.83,5723.170186613029,32.8214,32.8214,32.7652,32.7732,5723.1702
2016-06-10 11:20:00,40.84,40.89,40.84,40.88,11281.997988602076,32.7812,32.8214,32.7812,32.8133,11281.998
2016-06-10 11:25:00,40.87,40.88,40.79,40.8,18304.96703542296,32.8053,32.8133,32.7411,32.7491,18304.967
2016-06-10 11:30:00,40.8,40.83,40.78,40.78,10814.582634931276,32.7491,32.7732,32.7331,32.7331,10814.5826
2016-06-10 11:35:00,40.77,40.78,40.73,40.74,12832.57905911275,32.725,32.7331,32.6929,32.701,12832.5791
2016-06-10 11:40:00,40.74,40.76,40.69,40.71,20602.558945133533,32.701,32.717,32.6608,32.6769,20602.5589
2016-06-10 11:45:00,40.72,40.74,40.71,40.72,8890.49614482065,32.6849,32.701,32.6769,32.6849,8890.4961
2016-06-10 11:50:00,40.72,40.75,40.72,40.75,15321.192311990166,32.6849,32.709,32.6849,32.709,15321.1923
2016-06-10 11:55:00,40.75,40.77,40.75,40.76,7392.205833053972,32.709,32.725,32.709,32.717,7392.2058
2016-06-10 12:00:00,40.76,40.83,40.76,40.81,24221.29288188624,32.717,32.7732,32.717,32.7571,24221.2929
2016-06-10 12:05:00,40.81,40.87,40.8,40.86,34550.31847133758,32.7571,32.8053,32.7491,32.7973,34550.3185
2016-06-10 12:10:00,40.85,40.87,40.82,40.87,28843.15565985026,32.7892,32.8053,32.7652,32.8053,28843.1557
2016-06-10 12:15:00,40.87,40.87,40.85,40.86,13051.346519164152,32.8053,32.8053,32.7892,32.7973,13051.3465
2016-06-10 12:20:00,40.87,40.87,40.84,40.87,16836.55715722427,32.8053,32.8053,32.7812,32.8053,16836.5572
2016-06-10 12:25:00,40.87,40.87,40.8,40.81,22265.19164152419,32.8053,32.8053,32.7491,32.7571,22265.1916
2016-06-10 12:30:00,40.8,40.82,40.77,40.77,26835.83081908593,32.7491,32.7652,32.725,32.725,26835.8308
2016-06-10 12:35:00,40.77,40.82,40.77,40.8,11212.632696390658,32.725,32.7652,32.725,32.7491,11212.6327
2016-06-10 12:40:00,40.79,40.82,40.78,40.8,12517.767348307074,32.7411,32.7652,32.7331,32.7491,12517.7673
2016-06-10 12:45:00,40.8,40.82,40.8,40.81,10960.783327746116,32.7491,32.7652,32.7491,32.7571,10960.7833
2016-06-10 12:50:00,40.81,40.85,40.8,40.84,13057.749469214436,32.7571,32.7892,32.7491,32.7812,13057.7495
2016-06-10 12:55:00,40.84,40.86,40.83,40.84,20410.470443624985,32.7812,32.7973,32.7732,32.7812,20410.4704
2016-06-10 13:00:00,40.84,40.88,40.82,40.87,25380.22684098782,32.7812,32.8133,32.7652,32.8053,25380.2268
2016-06-10 13:05:00,40.88,40.88,40.82,40.84,21023.01933176891,32.8133,32.8133,32.7652,32.7812,21023.0193
2016-06-10 13:10:00,40.84,40.87,40.83,40.84,45742.67515923567,32.7812,32.8053,32.7732,32.7812,45742.6752
2016-06-10 13:15:00,40.84,40.87,40.84,40.84,10965.051961112971,32.7812,32.8053,32.7812,32.7812,10965.052
2016-06-10 13:20:00,40.84,40.87,40.82,40.87,23307.805341378924,32.7812,32.8053,32.7652,32.8053,23307.8053
2016-06-10 13:25:00,40.87,40.87,40.84,40.84,14964.761425857638,32.8053,32.8053,32.7812,32.7812,14964.7614
2016-06-10 13:30:00,40.84,40.85,40.77,40.79,52333.44507766231,32.7812,32.7892,32.725,32.7411,52333.4451
2016-06-10 13:35:00,40.79,40.83,40.78,40.81,23440.13297575148,32.7411,32.7732,32.7331,32.7571,23440.133
2016-06-10 13:40:00,40.82,40.84,40.8,40.81,38939.54073080791,32.7652,32.7812,32.7491,32.7571,38939.5407
2016-06-10 13:45:00,40.81,40.81,40.72,40.72,55465.55481059336,32.7571,32.7571,32.6849,32.6849,55465.5548
2016-06-10 13:50:00,40.72,40.72,40.65,40.68,83899.9888255671,32.6849,32.6849,32.6287,32.6528,83899.9888
2016-06-10 13:55:00,40.68,40.72,40.66,40.68,58566.716951614704,32.6528,32.6849,32.6367,32.6528,58566.717
2016-06-10 14:00:00,40.68,40.72,40.67,40.71,67157.34160241368,32.6528,32.6849,32.6448,32.6769,67157.3416
2016-06-10 14:05:00,40.71,40.71,40.64,40.66,17978.41658285842,32.6769,32.6769,32.6207,32.6367,17978.4166
2016-06-10 14:10:00,40.65,40.7,40.63,40.69,20774.371438149512,32.6287,32.6688,32.6127,32.6608,20774.3714
2016-06-10 14:15:00,40.68,40.71,40.68,40.7,18186.51245949268,32.6528,32.6769,32.6528,32.6688,18186.5125
2016-06-10 14:20:00,40.7,40.76,40.69,40.76,29025.63973628338,32.6688,32.717,32.6608,32.717,29025.6397
2016-06-10 14:25:00,40.75,40.78,40.74,40.76,21567.27008604313,32.709,32.7331,32.701,32.717,21567.2701
2016-06-10 14:30:00,40.76,40.76,40.73,40.74,13515.560397809812,32.717,32.717,32.6929,32.701,13515.5604
2016-06-10 14:35:00,40.74,40.79,40.74,40.79,15749.122807017544,32.701,32.7411,32.701,32.7411,15749.1228
2016-06-10 14:40:00,40.78,40.78,40.76,40.78,10660.911833724438,32.7331,32.7331,32.717,32.7331,10660.9118
2016-06-10 14:45:00,40.77,40.77,40.71,40.72,14209.213319924014,32.725,32.725,32.6769,32.6849,14209.2133
2016-06-10 14:50:00,40.72,40.72,40.7,40.72,13162.330986702424,32.6849,32.6849,32.6688,32.6849,13162.331
2016-06-10 14:55:00,40.72,40.76,40.72,40.76,15193.133310984467,32.6849,32.717,32.6849,32.717,15193.1333
2016-06-10 15:00:00,40.75,40.75,40.72,40.75,16606.05095541401,32.709,32.709,32.6849,32.709,16606.051
2016-06-10 15:05:00,40.75,40.78,40.75,40.75,13878.394233992623,32.709,32.7331,32.709,32.709,13878.3942
2016-06-10 15:10:00,40.75,40.76,40.74,40.75,17535.545871047045,32.709,32.717,32.701,32.709,17535.5459
2016-06-10 15:15:00,40.75,40.79,40.75,40.76,24229.83014861996,32.709,32.7411,32.709,32.717,24229.8301
2016-06-10 15:20:00,40.76,40.78,40.76,40.77,19822.466197340484,32.717,32.7331,32.717,32.725,19822.4662
2016-06-10 15:25:00,40.77,40.81,40.76,40.79,21725.209520616827,32.725,32.7571,32.717,32.7411,21725.2095
2016-06-10 15:30:00,40.8,40.83,40.79,40.83,23984.3837300257,32.7491,32.7732,32.7411,32.7732,23984.3837
2016-06-10 15:35:00,40.83,40.83,40.78,40.81,32902.62599173092,32.7732,32.7732,32.7331,32.7571,32902.626
2016-06-10 15:40:00,40.81,40.81,40.74,40.74,35984.57928260141,32.7571,32.7571,32.701,32.701,35984.5793
2016-06-10 15:45:00,40.74,40.83,40.72,40.81,55672.58352888591,32.701,32.7732,32.6849,32.7571,55672.5835
2016-06-10 15:50:00,40.81,40.81,40.77,40.77,48706.17387417588,32.7571,32.7571,32.725,32.725,48706.1739
2016-06-10 15:55:00,40.78,40.79,40.74,40.76,123392.31757738294,32.7331,32.7411,32.701,32.717,123392.3176
2016-06-13 09:30:00,40.72,40.76,40.65,40.72,35958.967482400265,32.6849,32.717,32.6287,32.6849,35958.9675
2016-06-13 09:35:00,40.72,40.74,40.6,40.65,24890.40116214102,32.6849,32.701,32.5886,32.6287,24890.4012
2016-06-13 09:40:00,40.63,40.76,40.62,40.7,46267.71706335904,32.6127,32.717,32.6046,32.6688,46267.7171
2016-06-13 09:45:00,40.69,40.74,40.64,40.68,78882.21030282712,32.6608,32.701,32.6207,32.6528,78882.2103
2016-06-13 09:50:00,40.68,40.74,40.65,40.73,43966.92367862331,32.6528,32.701,32.6287,32.6929,43966.9237
2016-06-13 09:55:00,40.73,40.79,40.71,40.77,64055.11230305062,32.6929,32.7411,32.6769,32.725,64055.1123
2016-06-13 10:00:00,40.77,40.83,40.73,40.73,31650.84925690021,32.725,32.7732,32.6929,32.6929,31650.8493
2016-06-13 10:05:00,40.74,40.79,40.71,40.72,20746.625321264943,32.701,32.7411,32.6769,32.6849,20746.6253
2016-06-13 10:10:00,40.71,40.76,40.67,40.69,17433.098670242485,32.6769,32.717,32.6448,32.6608,17433.0987
2016-06-13 10:15:00,40.69,40.75,40.68,40.75,14576.315789473683,32.6608,32.709,32.6528,32.709,14576.3158
2016-06-13 10:20:00,40.74,40.83,40.74,40.82,19519.393228293666,32.701,32.7732,32.701,32.7652,19519.3932
2016-06-13 10:25:00,40.8,40.81,40.76,40.81,14835.635266510224,32.7491,32.7571,32.717,32.7571,14835.6353
2016-06-13 10:30:00,40.8,40.87,40.8,40.86,24966.169404402724,32.7491,32.8053,32.7491,32.7973,24966.1694
2016-06-13 10:35:00,40.85,40.86,40.79,40.81,18822.53883115432,32.7892,32.7973,32.7411,32.7571,18822.5388
2016-06-13 10:40:00,40.8,40.84,40.78,40.82,14127.042127612023,32.7491,32.7812,32.7331,32.7652,14127.0421
2016-06-13 10:45:00,40.82,40.86,40.81,40.82,34770.153089730695,32.7652,32.7973,32.7571,32.7652,34770.1531
2016-06-13 10:50:00,40.81,40.82,40.76,40.8,18689.14403844005,32.7571,32.7652,32.717,32.7491,18689.144
2016-06-13 10:55:00,40.8,40.85,40.76,40.76,27373.678623309865,32.7491,32.7892,32.717,32.717,27373.6786
2016-06-13 11:00:00,40.75,40.75,40.72,40.73,9968.326069951949,32.709,32.709,32.6849,32.6929,9968.3261
2016-06-13 11:05:00,40.73,40.79,40.73,40.78,21614.22505307856,32.6929,32.7411,32.6929,32.7331,21614.2251
2016-06-13 11:10:00,40.8,40.83,40.78,40.78,16110.889484858642,32.7491,32.7732,32.7331,32.7331,16110.8895
2016-06-13 11:15:00,40.78,40.79,40.75,40.78,10983.193652922117,32.7331,32.7411,32.709,32.7331,10983.1937
2016-06-13 11:20:00,40.79,40.87,40.78,40.86,22016.5437479048,32.7411,32.8053,32.7331,32.7973,22016.5437
2016-06-13 11:25:00,40.86,40.9,40.85,40.89,15501.54207173986,32.7973,32.8294,32.7892,32.8214,15501.5421
2016-06-13 11:30:00,40.9,40.91,40.86,40.9,23658.900435802883,32.8294,32.8374,32.7973,32.8294,23658.9004
2016-06-13 11:35:00,40.9,40.93,40.88,40.89,51270.55536931501,32.8294,32.8535,32.8133,32.8214,51270.5554
2016-06-13 11:40:00,40.9,40.94,40.9,40.94,21937.574030617947,32.8294,32.8615,32.8294,32.8615,21937.574
2016-06-13 11:45:00,40.94,40.94,40.81,40.81,88073.64510001117,32.8615,32.8615,32.7571,32.7571,88073.6451
2016-06-13 11:50:00,40.81,40.84,40.8,40.82,108268.5495586099,32.7571,32.7812,32.7491,32.7652,108268.5496
2016-06-13 11:55:00,40.83,40.9,40.82,40.87,75775.71237009722,32.7732,32.8294,32.7652,32.8053,75775.7124
2016-06-13 12:00:00,40.87,40.87,40.81,40.81,15119.49938540619,32.8053,32.8053,32.7571,32.7571,15119.4994
2016-06-13 12:05:00,40.81,40.88,40.81,40.87,14470.667113643982,32.7571,32.8133,32.7571,32.8053,14470.6671
2016-06-13 12:10:00,40.88,40.9,40.86,40.87,25549.90501732037,32.8133,32.8294,32.7973,32.8053,25549.905
2016-06-13 12:15:00,40.87,40.87,40.86,40.87,18888.7026483406,32.8053,32.8053,32.7973,32.8053,18888.7026
2016-06-13 12:20:00,40.87,40.97,40.85,40.86,80128.65124594927,32.8053,32.8856,32.7892,32.7973,80128.6512
2016-06-13 12:25:00,40.86,40.89,40.84,40.87,19272.879651357693,32.7973,32.8214,32.7812,32.8053,19272.8797
2016-06-13 12:30:00,40.87,40.88,40.84,40.87,19627.176220806792,32.8053,32.8133,32.7812,32.8053,19627.1762
2016-06-13 12:35:00,40.87,40.89,40.87,40.87,11013.07408649011,32.8053,32.8214,32.8053,32.8053,11013.0741
2016-06-13 12:40:00,40.88,40.94,40.87,40.93,16647.670130740866,32.8133,32.8615,32.8053,32.8535,16647.6701
2016-06-13 12:45:00,40.94,40.94,40.92,40.92,20871.4828472455,32.8615,32.8615,32.8454,32.8454,20871.4828
2016-06-13 12:50:00,40.93,40.97,40.92,40.95,10416.532573471895,32.8535,32.8856,32.8454,32.8695,10416.5326
2016-06-13 12:55:00,40.96,41.02,40.95,41.01,35875.729131746564,32.8775,32.9257,32.8695,32.9177,35875.7291
2016-06-13 13:00:00,41.01,41.03,41.0,41.0,18561.08503743435,32.9177,32.9337,32.9096,32.9096,18561.085
2016-06-13 13:05:00,40.99,41.0,40.97,40.99,6726.299027824338,32.9016,32.9096,32.8856,32.9016,6726.299
2016-06-13 13:10:00,41.0,41.02,40.97,41.01,23407.05106715834,32.9096,32.9257,32.8856,32.9177,23407.0511
2016-06-13 13:15:00,40.99,40.99,40.95,40.96,20377.388535031845,32.9016,32.9016,32.8695,32.8775,20377.3885
2016-06-13 13:20:00,40.96,40.97,40.95,40.96,6938.663537825455,32.8775,32.8856,32.8695,32.8775,6938.6635
2016-06-13 13:25:00,40.97,41.0,40.96,40.98,26731.24930159794,32.8856,32.9096,32.8775,32.8936,26731.2493
2016-06-13 13:30:00,40.98,40.98,40.94,40.94,7405.0117331545425,32.8936,32.8936,32.8615,32.8615,7405.0117
2016-06-13 13:35:00,40.93,40.94,40.9,40.94,27893.38473572466,32.8535,32.8615,32.8294,32.8615,27893.3847
2016-06-13 13:40:00,40.93,41.0,40.92,40.98,19635.713487540503,32.8535,32.9096,32.8454,32.8936,19635.7135
2016-06-13 13:45:00,40.98,40.98,40.95,40.95,10737.747234327857,32.8936,32.8936,32.8695,32.8695,10737.7472
2016-06-13 13:50:00,40.94,40.94,40.88,40.88,33232.37791932059,32.8615,32.8615,32.8133,32.8133,33232.3779
2016-06-13 13:55:00,40.88,40.92,40.87,40.92,30022.365627444407,32.8133,32.8454,32.8053,32.8454,30022.3656
2016-06-13 14:00:00,40.91,40.92,40.88,40.88,24649.223376913626,32.8374,32.8454,32.8133,32.8133,24649.2234
2016-06-13 14:05:00,40.89,40.89,40.85,40.87,10401.592356687896,32.8214,32.8214,32.7892,32.8053,10401.5924
2016-06-13 14:10:00,40.86,40.93,40.86,40.93,20308.023242820425,32.7973,32.8535,32.7973,32.8535,20308.0232
2016-06-13 14:15:00,40.94,40.94,40.86,40.87,10257.525980556486,32.8615,32.8615,32.7973,32.8053,10257.526
2016-06-13 14:20:00,40.87,40.87,40.81,40.82,17446.97172868477,32.8053,32.8053,32.7571,32.7652,17446.9717
2016-06-13 14:25:00,40.81,40.82,40.79,40.81,12958.50374343502,32.7571,32.7652,32.7411,32.7571,12958.5037
2016-06-13 14:30:00,40.79,40.93,40.78,40.92,67593.80936417477,32.7411,32.8535,32.7331,32.8454,67593.8094
2016-06-13 14:35:00,40.92,40.93,40.9,40.92,20500.111744328973,32.8454,32.8535,32.8294,32.8454,20500.1117
2016-06-13 14:40:00,40.91,40.94,40.9,40.93,15120.566543747904,32.8374,32.8615,32.8294,32.8535,15120.5665
2016-06-13 14:45:00,40.93,40.95,40.9,40.92,53832.8025477707,32.8535,32.8695,32.8294,32.8454,53832.8025
2016-06-13 14:50:00,40.91,40.92,40.87,40.91,15819.555257570675,32.8374,32.8454,32.8053,32.8374,15819.5553
2016-06-13 14:55:00,40.9,40.9,40.81,40.81,22858.531679517266,32.8294,32.8294,32.7571,32.7571,22858.5317
2016-06-13 15:00:00,40.8,40.83,40.79,40.83,22505.30226840988,32.7491,32.7732,32.7411,32.7732,22505.3023
2016-06-13 15:05:00,40.82,40.82,40.76,40.77,26952.15107833277,32.7652,32.7652,32.717,32.725,26952.1511
2016-06-13 15:10:00,40.77,40.79,40.72,40.73,26937.21086154877,32.725,32.7411,32.6849,32.6929,26937.2109
2016-06-13 15:15:00,40.73,40.8,40.72,40.8,46357.358364063024,32.6929,32.7491,32.6849,32.7491,46357.3584
2016-06-13 15:20:00,40.8,40.8,40.73,40.74,49189.5966029724,32.7491,32.7491,32.6929,32.701,49189.5966
2016-06-13 15:25:00,40.75,40.78,40.71,40.72,33045.625209520615,32.709,32.7331,32.6769,32.6849,33045.6252
2016-06-13 15:30:00,40.72,40.75,40.72,40.74,19829.936305732484,32.6849,32.709,32.6849,32.701,19829.9363
2016-06-13 15:35:00,40.73,40.74,40.64,40.67,56821.913062912055,32.6929,32.701,32.6207,32.6448,56821.9131
2016-06-13 15:40:00,40.67,40.67,40.62,40.62,46775.68443401497,32.6448,32.6448,32.6046,32.6046,46775.6844
2016-06-13 15:45:00,40.62,40.63,40.6,40.6,56059.96200692815,32.6046,32.6127,32.5886,32.5886,56059.962
2016-06-13 15:50:00,40.6,40.6,40.56,40.58,83150.84366968376,32.5886,32.5886,32.5565,32.5725,83150.8437
2016-06-13 15:55:00,40.58,40.6,40.57,40.58,195188.5964912281,32.5725,32.5886,32.5645,32.5725,195188.5965
2016-06-14 09:30:00,40.53,40.58,40.44,40.58,21628.09811152084,32.5324,32.5725,32.4601,32.5725,21628.0981
2016-06-14 09:35:00,40.59,40.7,40.58,40.66,23100.77662308637,32.5805,32.6688,32.5725,32.6367,23100.7766
2016-06-14 09:40:00,40.67,40.83,40.67,40.74,50134.03173538943,32.6448,32.7732,32.6448,32.701,50134.0317
2016-06-14 09:45:00,40.75,40.79,40.72,40.72,25531.76332551123,32.709,32.7411,32.6849,32.6849,25531.7633
2016-06-14 09:50:00,40.72,40.76,40.67,40.72,32595.28438931724,32.6849,32.717,32.6448,32.6849,32595.2844
2016-06-14 09:55:00,40.72,40.72,40.63,40.68,46627.3494245167,32.6849,32.6849,32.6127,32.6528,46627.3494
2016-06-14 10:00:00,40.68,40.73,40.65,40.73,50131.897418706,32.6528,32.6929,32.6287,32.6929,50131.8974
2016-06-14 10:05:00,40.73,40.73,40.65,40.65,18482.115320147503,32.6929,32.6929,32.6287,32.6287,18482.1153
2016-06-14 10:10:00,40.66,40.69,40.61,40.62,20739.155212872945,32.6367,32.6608,32.5966,32.6046,20739.1552
2016-06-14 10:15:00,40.62,40.62,40.52,40.52,30183.50653704325,32.6046,32.6046,32.5244,32.5244,30183.5065
2016-06-14 10:20:00,40.52,40.55,40.5,40.51,24192.479606659963,32.5244,32.5484,32.5083,32.5163,24192.4796
2016-06-14 10:25:00,40.49,40.49,40.43,40.48,24318.40429098223,32.5003,32.5003,32.4521,32.4923,24318.4043
2016-06-14 10:30:00,40.48,40.55,40.48,40.51,29863.359034529,32.4923,32.5484,32.4923,32.5163,29863.359
2016-06-14 10:35:00,40.51,40.52,40.41,40.47,27946.742652810368,32.5163,32.5244,32.4361,32.4842,27946.7427
2016-06-14 10:40:00,40.47,40.54,40.46,40.5,9973.66186166052,32.4842,32.5404,32.4762,32.5083,9973.6619
2016-06-14 10:45:00,40.48,40.49,40.42,40.43,12134.65750363169,32.4923,32.5003,32.4441,32.4521,12134.6575
2016-06-14 10:50:00,40.43,40.44,40.39,40.4,15986.031958878086,32.4521,32.4601,32.42,32.428,15986.032
2016-06-14 10:55:00,40.4,40.4,40.36,40.38,10847.664543524415,32.428,32.428,32.3959,32.412,10847.6645
2016-06-14 11:00:00,40.38,40.42,40.37,40.41,15629.601072745558,32.412,32.4441,32.404,32.4361,15629.6011
2016-06-14 11:05:00,40.41,40.44,40.41,40.44,9574.544641859426,32.4361,32.4601,32.4361,32.4601,9574.5446
2016-06-14 11:10:00,40.44,40.44,40.39,40.4,27419.566432003576,32.4601,32.4601,32.42,32.428,27419.5664
2016-06-14 11:15:00,40.39,40.41,40.35,40.39,14742.792490781092,32.42,32.4361,32.3879,32.42,14742.7925
2016-06-14 11:20:00,40.39,40.42,40.37,40.4,60000.97776287853,32.42,32.4441,32.404,32.428,60000.9778
2016-06-14 11:25:00,40.4,40.41,40.3,40.31,54770.834730137445,32.428,32.4361,32.3478,32.3558,54770.8347
2016-06-14 11:30:00,40.31,40.39,40.31,40.38,20659.118337244385,32.3558,32.42,32.3558,32.412,20659.1183
2016-06-14 11:35:00,40.38,40.45,40.38,40.43,22362.30305062018,32.412,32.4682,32.412,32.4521,22362.3031
2016-06-14 11:40:00,40.43,40.5,40.43,40.47,40768.65012850598,32.4521,32.5083,32.4521,32.4842,40768.6501
2016-06-14 11:45:00,40.46,40.48,40.43,40.44,18123.550117331542,32.4762,32.4923,32.4521,32.4601,18123.5501
2016-06-14 11:50:00,40.44,40.46,40.41,40.45,10033.422728796511,32.4601,32.4762,32.4361,32.4682,10033.4227
2016-06-14 11:55:00,40.45,40.45,40.41,40.43,7842.546653257347,32.4682,32.4682,32.4361,32.4521,7842.5467
2016-06-14 12:00:00,40.43,40.53,40.43,40.53,20001.748798748464,32.4521,32.5324,32.4521,32.5324,20001.7488
2016-06-14 12:05:00,40.52,40.56,40.51,40.54,18824.673147837748,32.5244,32.5565,32.5163,32.5404,18824.6731
2016-06-14 12:10:00,40.54,40.6,40.54,40.6,18361.5264275338,32.5404,32.5886,32.5404,32.5886,18361.5264
2016-06-14 12:15:00,40.59,40.65,40.58,40.65,38730.377695831936,32.5805,32.6287,32.5725,32.6287,38730.3777
2016-06-14 12:20:00,40.65,40.7,40.63,40.7,45749.078109285954,32.6287,32.6688,32.6127,32.6688,45749.0781
2016-06-14 12:25:00,40.7,40.76,40.7,40.72,29054.453011509664,32.6688,32.717,32.6688,32.6849,29054.453
2016-06-14 12:30:00,40.72,40.73,40.67,40.67,20160.75539166387,32.6849,32.6929,32.6448,32.6448,20160.7554
2016-06-14 12:35:00,40.67,40.7,40.66,40.67,6488.322717622081,32.6448,32.6688,32.6367,32.6448,6488.3227
2016-06-14 12:40:00,40.67,40.68,40.64,40.65,13455.799530673818,32.6448,32.6528,32.6207,32.6287,13455.7995
2016-06-14 12:45:00,40.65,40.67,40.63,40.67,7717.689127276791,32.6287,32.6448,32.6127,32.6448,7717.6891
2016-06-14 12:50:00,40.67,40.7,40.66,40.68,14574.181472790257,32.6448,32.6688,32.6367,32.6528,14574.1815
2016-06-14 12:55:00,40.68,40.71,40.66,40.67,9658.850150854843,32.6528,32.6769,32.6367,32.6448,9658.8502
2016-06-14 13:00:00,40.67,40.68,40.66,40.68,7209.721756620851,32.6448,32.6528,32.6367,32.6528,7209.7218
2016-06-14 13:05:00,40.68,40.71,40.68,40.71,11989.523969158565,32.6528,32.6769,32.6528,32.6769,11989.524
2016-06-14 13:10:00,40.71,40.71,40.64,40.64,11915.890043580288,32.6769,32.6769,32.6207,32.6207,11915.89
2016-06-14 13:15:00,40.64,40.69,40.63,40.66,16337.127053302043,32.6207,32.6608,32.6127,32.6367,16337.1271
2016-06-14 13:20:00,40.65,40.68,40.65,40.67,3551.5029612247176,32.6287,32.6528,32.6287,32.6448,3551.503
2016-06-14 13:25:00,40.68,40.71,40.64,40.65,17387.210861548774,32.6528,32.6769,32.6207,32.6287,17387.2109
2016-06-14 13:30:00,40.64,40.72,40.63,40.72,16567.6332551123,32.6207,32.6849,32.6127,32.6849,16567.6333
2016-06-14 13:35:00,40.72,40.74,40.72,40.72,14038.467985249748,32.6849,32.701,32.6849,32.6849,14038.468
2016-06-14 13:40:00,40.72,40.72,40.69,40.7,21790.3061794614,32.6849,32.6849,32.6608,32.6688,21790.3062
2016-06-14 13:45:00,40.69,40.7,40.65,40.67,28147.36842105263,32.6608,32.6688,32.6287,32.6448,28147.3684
2016-06-14 13:50:00,40.67,40.68,40.6,40.61,21772.16448765225,32.6448,32.6528,32.5886,32.5966,21772.1645
2016-06-14 13:55:00,40.6,40.62,40.58,40.59,7914.046262152196,32.5886,32.6046,32.5725,32.5805,7914.0463
2016-06-14 14:00:00,40.6,40.62,40.58,40.6,10597.949491563302,32.5886,32.6046,32.5725,32.5886,10597.9495
2016-06-14 14:05:00,40.61,40.62,40.6,40.62,12636.221924237345,32.5966,32.6046,32.5886,32.6046,12636.2219
2016-06-14 14:10:00,40.61,40.67,40.6,40.66,24431.52307520393,32.5966,32.6448,32.5886,32.6367,24431.5231
2016-06-14 14:15:00,40.66,40.69,40.64,40.69,11619.220024583752,32.6367,32.6608,32.6207,32.6608,11619.22
2016-06-14 14:20:00,40.68,40.69,40.65,40.67,10498.703765783886,32.6528,32.6608,32.6287,32.6448,10498.7038
2016-06-14 14:25:00,40.66,40.69,40.62,40.68,31943.25064252989,32.6367,32.6608,32.6046,32.6528,31943.2506
2016-06-14 14:30:00,40.68,40.69,40.61,40.61,15919.868141691808,32.6528,32.6608,32.5966,32.5966,15919.8681
2016-06-14 14:35:00,40.61,40.63,40.59,40.63,13438.724997206393,32.5966,32.6127,32.5805,32.6127,13438.725
2016-06-14 14:40:00,40.63,40.64,40.61,40.63,9616.163817186278,32.6127,32.6207,32.5966,32.6127,9616.1638
2016-06-14 14:45:00,40.63,40.65,40.59,40.59,9821.058218795397,32.6127,32.6287,32.5805,32.5805,9821.0582
2016-06-14 14:50:00,40.59,40.61,40.58,40.58,7334.579282601408,32.5805,32.5966,32.5725,32.5725,7334.5793
2016-06-14 14:55:00,40.58,40.59,40.5,40.51,22886.27779640183,32.5725,32.5805,32.5083,32.5163,22886.2778
2016-06-14 15:00:00,40.51,40.54,40.47,40.53,46608.14057436585,32.5163,32.5404,32.4842,32.5324,46608.1406
2016-06-14 15:05:00,40.53,40.58,40.53,40.56,29251.877304726782,32.5324,32.5725,32.5324,32.5565,29251.8773
2016-06-14 15:10:00,40.55,40.59,40.54,40.59,12207.224270868252,32.5484,32.5805,32.5404,32.5805,12207.2243
2016-06-14 15:15:00,40.59,40.65,40.59,40.61,17822.61146496815,32.5805,32.6287,32.5805,32.5966,17822.6115
2016-06-14 15:20:00,40.62,40.66,40.57,40.57,39581.97005251984,32.6046,32.6367,32.5645,32.5645,39581.9701
2016-06-14 15:25:00,40.57,40.62,40.56,40.62,41595.69784333445,32.5645,32.6046,32.5565,32.6046,41595.6978
2016-06-14 15:30:00,40.61,40.62,40.58,40.61,33518.376354899985,32.5966,32.6046,32.5725,32.5966,33518.3764
2016-06-14 15:35:00,40.61,40.62,40.56,40.58,27224.276455469884,32.5966,32.6046,32.5565,32.5725,27224.2765
2016-06-14 15:40:00,40.58,40.63,40.56,40.59,43072.644988266846,32.5725,32.6127,32.5565,32.5805,43072.645
2016-06-14 15:45:00,40.58,40.59,40.52,40.54,69162.53212649458,32.5725,32.5805,32.5244,32.5404,69162.5321
2016-06-14 15:50:00,40.54,40.56,40.54,40.56,44403.3914403844,32.5404,32.5565,32.5404,32.5565,44403.3914
2016-06-14 15:55:00,40.56,40.59,40.55,40.58,138104.16247625434,32.5565,32.5805,32.5484,32.5725,138104.1625
2016-06-15 09:30:00,40.65,40.75,40.49,40.55,22427.399709464746,32.6287,32.709,32.5003,32.5484,22427.3997
2016-06-15 09:35:00,40.53,40.61,40.5,40.54,22409.258017655604,32.5324,32.5966,32.5083,32.5404,22409.258
2016-06-15 09:40:00,40.53,40.61,40.5,40.56,37130.707341602414,32.5324,32.5966,32.5083,32.5565,37130.7073
2016-06-15 09:45:00,40.57,40.63,40.51,40.63,41998.016538160686,32.5645,32.6127,32.5163,32.6127,41998.0165
2016-06-15 09:50:00,40.63,40.64,40.57,40.59,22284.400491675045,32.6127,32.6207,32.5645,32.5805,22284.4005
2016-06-15 09:55:00,40.59,40.63,40.55,40.6,29262.548888143927,32.5805,32.6127,32.5484,32.5886,29262.5489
2016-06-15 10:00:00,40.6,40.64,40.56,40.59,35540.64141244832,32.5886,32.6207,32.5565,32.5805,35540.6414
2016-06-15 10:05:00,40.58,40.63,40.57,40.59,23463.61045926919,32.5725,32.6127,32.5645,32.5805,23463.6105
2016-06-15 10:10:00,40.59,40.65,40.59,40.65,19901.43591462733,32.5805,32.6287,32.5805,32.6287,19901.4359
2016-06-15 10:15:00,40.66,40.69,40.63,40.67,14949.82120907364,32.6367,32.6608,32.6127,32.6448,14949.8212
2016-06-15 10:20:00,40.67,40.7,40.64,40.69,18606.972846128057,32.6448,32.6688,32.6207,32.6608,18606.9728
2016-06-15 10:25:00,40.69,40.71,40.63,40.63,11319.348530562074,32.6608,32.6769,32.6127,32.6127,11319.3485
2016-06-15 10:30:00,40.63,40.71,40.63,40.67,32481.098446753826,32.6127,32.6769,32.6127,32.6448,32481.0984
2016-06-15 10:35:00,40.68,40.68,40.63,40.65,23785.89227846687,32.6528,32.6528,32.6127,32.6287,23785.8923
2016-06-15 10:40:00,40.64,40.66,40.61,40.63,19628.24337914851,32.6207,32.6367,32.5966,32.6127,19628.2434
2016-06-15 10:45:00,40.63,40.68,40.61,40.66,24630.014526762767,32.6127,32.6528,32.5966,32.6367,24630.0145
2016-06-15 10:50:00,40.67,40.68,40.61,40.61,22982.322047156107,32.6448,32.6528,32.5966,32.5966,22982.322
2016-06-15 10:55:00,40.61,40.67,40.61,40.63,19432.953402614818,32.5966,32.6448,32.5966,32.6127,19432.9534
2016-06-15 11:00:00,40.63,40.66,40.62,40.65,18410.615711252653,32.6127,32.6367,32.6046,32.6287,18410.6157
2016-06-15 11:05:00,40.64,40.67,40.62,40.67,23245.9101575595,32.6207,32.6448,32.6046,32.6448,23245.9102
2016-06-15 11:10:00,40.67,40.72,40.66,40.67,36239.63012627109,32.6448,32.6849,32.6367,32.6448,36239.6301
2016-06-15 11:15:00,40.67,40.68,40.66,40.67,29130.22125377137,32.6448,32.6528,32.6367,32.6448,29130.2213
2016-06-15 11:20:00,40.66,40.72,40.63,40.72,39526.477818750696,32.6367,32.6849,32.6127,32.6849,39526.4778
2016-06-15 11:25:00,40.72,40.72,40.62,40.62,11055.760420158676,32.6849,32.6849,32.6046,32.6046,11055.7604
2016-06-15 11:30:00,40.61,40.62,40.56,40.57,9243.725555928037,32.5966,32.6046,32.5565,32.5645,9243.7256
2016-06-15 11:35:00,40.55,40.62,40.55,40.61,9517.985249748575,32.5484,32.6046,32.5484,32.5966,9517.9852
2016-06-15 11:40:00,40.62,40.64,40.59,40.6,10244.720080455916,32.6046,32.6207,32.5805,32.5886,10244.7201
2016-06-15 11:45:00,40.6,40.61,40.58,40.59,24594.7983014862,32.5886,32.5966,32.5725,32.5805,24594.7983
2016-06-15 11:50:00,40.59,40.59,40.56,40.57,17711.62699742988,32.5805,32.5805,32.5565,32.5645,17711.627
2016-06-15 11:55:00,40.57,40.62,40.57,40.6,7633.383618281372,32.5645,32.6046,32.5645,32.5886,7633.3836
2016-06-15 12:00:00,40.59,40.65,40.59,40.61,18281.48955190524,32.5805,32.6287,32.5805,32.5966,18281.4896
2016-06-15 12:05:00,40.61,40.62,40.56,40.57,12313.940105039668,32.5966,32.6046,32.5565,32.5645,12313.9401
2016-06-15 12:10:00,40.57,40.58,40.52,40.53,17585.70231310761,32.5645,32.5725,32.5244,32.5324,17585.7023
2016-06-15 12:15:00,40.53,40.56,40.51,40.53,21599.28483629456,32.5324,32.5565,32.5163,32.5324,21599.2848
2016-06-15 12:20:00,40.52,40.52,40.49,40.5,14313.794837412,32.5244,32.5244,32.5003,32.5083,14313.7948
2016-06-15 12:25:00,40.5,40.52,40.49,40.5,15514.347971840429,32.5083,32.5244,32.5003,32.5083,15514.348
2016-06-15 12:30:00,40.5,40.52,40.49,40.52,10197.765113420492,32.5083,32.5244,32.5003,32.5244,10197.7651
2016-06-15 12:35:00,40.51,40.52,40.48,40.49,17120.421276120236,32.5163,32.5244,32.4923,32.5003,17120.4213
2016-06-15 12:40:00,40.49,40.49,40.46,40.47,17055.324617275674,32.5003,32.5003,32.4762,32.4842,17055.3246
2016-06-15 12:45:00,40.46,40.49,40.45,40.47,13324.539054642975,32.4762,32.5003,32.4682,32.4842,13324.5391
2016-06-15 12:50:00,40.46,40.48,40.44,40.44,24988.579729578723,32.4762,32.4923,32.4601,32.4601,24988.5797
2016-06-15 12:55:00,40.44,40.46,40.43,40.43,18864.15800648117,32.4601,32.4762,32.4521,32.4521,18864.158
2016-06-15 13:00:00,40.43,40.47,40.43,40.45,15977.494692144372,32.4521,32.4842,32.4521,32.4682,15977.4947
2016-06-15 13:05:00,40.45,40.46,40.43,40.44,9625.768242261704,32.4682,32.4762,32.4521,32.4601,9625.7682
2016-06-15 13:10:00,40.44,40.48,40.44,40.47,11664.040674935746,32.4601,32.4923,32.4601,32.4842,11664.0407
2016-06-15 13:15:00,40.46,40.48,40.45,40.47,17167.37624315566,32.4762,32.4923,32.4682,32.4842,17167.3762
2016-06-15 13:20:00,40.46,40.48,40.43,40.43,19040.239132864008,32.4762,32.4923,32.4521,32.4521,19040.2391
2016-06-15 13:25:00,40.44,40.48,40.44,40.45,14406.637613141133,32.4601,32.4923,32.4601,32.4682,14406.6376
2016-06-15 13:30:00,40.46,40.49,40.46,40.49,15673.35456475584,32.4762,32.5003,32.4762,32.5003,15673.3546
2016-06-15 13:35:00,40.48,40.49,40.44,40.46,17677.477930495028,32.4923,32.5003,32.4601,32.4762,17677.4779
2016-06-15 13:40:00,40.46,40.47,40.43,40.47,28032.115320147503,32.4762,32.4842,32.4521,32.4842,28032.1153
2016-06-15 13:45:00,40.46,40.47,40.44,40.46,12045.016202927702,32.4762,32.4842,32.4601,32.4762,12045.0162
2016-06-15 13:50:00,40.45,40.47,40.44,40.47,13049.212202480723,32.4682,32.4842,32.4601,32.4842,13049.2122
2016-06-15 13:55:00,40.46,40.48,40.46,40.47,16842.960107274554,32.4762,32.4923,32.4762,32.4842,16842.9601
2016-06-15 14:00:00,40.48,40.59,40.47,40.57,30887.831042574588,32.4923,32.5805,32.4842,32.5645,30887.831
2016-06-15 14:05:00,40.57,40.59,40.45,40.46,127443.25064252988,32.5645,32.5805,32.4682,32.4762,127443.2506
2016-06-15 14:10:00,40.46,40.49,40.39,40.41,73088.60766566097,32.4762,32.5003,32.42,32.4361,73088.6077
2016-06-15 14:15:00,40.42,40.47,40.41,40.44,20465.96267739412,32.4441,32.4842,32.4361,32.4601,20465.9627
2016-06-15 14:20:00,40.43,40.45,40.41,40.43,15995.636383953512,32.4521,32.4682,32.4361,32.4521,15995.6364
2016-06-15 14:25:00,40.43,40.46,40.41,40.41,17611.31411330875,32.4521,32.4762,32.4361,32.4361,17611.3141
2016-06-15 14:30:00,40.41,40.43,40.37,40.43,29988.216560509554,32.4361,32.4521,32.404,32.4521,29988.2166
2016-06-15 14:35:00,40.43,40.45,40.42,40.43,22400.72075092189,32.4521,32.4682,32.4441,32.4521,22400.7208
2016-06-15 14:40:00,40.43,40.48,40.42,40.48,15959.353000335232,32.4521,32.4923,32.4441,32.4923,15959.353
2016-06-15 14:45:00,40.48,40.53,40.46,40.48,26574.37702536596,32.4923,32.5324,32.4762,32.4923,26574.377
2016-06-15 14:50:00,40.48,40.49,40.43,40.44,29313.772488546205,32.4923,32.5003,32.4521,32.4601,29313.7725
2016-06-15 14:55:00,40.44,40.49,40.43,40.49,16391.552128729465,32.4601,32.5003,32.4521,32.5003,16391.5521
2016-06-15 15:00:00,40.48,40.52,40.47,40.51,16051.12861772265,32.4923,32.5244,32.4842,32.5163,16051.1286
2016-06-15 15:05:00,40.5,40.55,40.5,40.54,13074.824002681864,32.5083,32.5484,32.5083,32.5404,13074.824
2016-06-15 15:10:00,40.53,40.57,40.52,40.56,28870.90177673483,32.5324,32.5645,32.5244,32.5565,28870.9018
2016-06-15 15:15:00,40.56,40.56,40.5,40.54,23957.704771482848,32.5565,32.5565,32.5083,32.5404,23957.7048
2016-06-15 15:20:00,40.54,40.56,40.53,40.53,21843.66409654709,32.5404,32.5565,32.5324,32.5324,21843.6641
2016-06-15 15:25:00,40.53,40.55,40.52,40.54,16021.248184154654,32.5324,32.5484,32.5244,32.5404,16021.2482
2016-06-15 15:30:00,40.54,40.55,40.49,40.5,23859.526204045145,32.5404,32.5484,32.5003,32.5083,23859.5262
2016-06-15 15:35:00,40.5,40.51,40.42,40.43,28539.015532461726,32.5083,32.5163,32.4441,32.4521,28539.0155
2016-06-15 15:40:00,40.43,40.43,40.34,40.34,33323.08637836629,32.4521,32.4521,32.3799,32.3799,33323.0864
2016-06-15 15:45:00,40.35,40.37,40.31,40.36,56756.81640406749,32.3879,32.404,32.3558,32.3959,56756.8164
2016-06-15 15:50:00,40.36,40.36,40.28,40.3,80997.31813610459,32.3959,32.3959,32.3317,32.3478,80997.3181
2016-06-15 15:55:00,40.3,40.36,40.29,40.36,102082.23265169292,32.3478,32.3959,32.3397,32.3959,102082.2327
2016-06-16 09:30:00,40.19,40.24,40.0,40.04,31546.267739412226,32.2595,32.2996,32.107,32.1391,31546.2677
2016-06-16 09:35:00,40.03,40.09,39.98,40.05,24691.909710582186,32.1311,32.1792,32.0909,32.1471,24691.9097
2016-06-16 09:40:00,40.05,40.05,40.0,40.02,24426.18728349536,32.1471,32.1471,32.107,32.123,24426.1873
2016-06-16 09:45:00,40.02,40.03,39.98,39.98,114124.04737959547,32.123,32.1311,32.0909,32.0909,114124.0474
2016-06-16 09:50:00,39.98,40.0,39.93,39.97,65084.92010280478,32.0909,32.107,32.0508,32.0829,65084.9201
2016-06-16 09:55:00,39.96,39.99,39.92,39.92,96878.76857749467,32.0749,32.0989,32.0428,32.0428,96878.7686
2016-06-16 10:00:00,39.92,39.98,39.9,39.96,29341.51860543077,32.0428,32.0909,32.0267,32.0749,29341.5186
2016-06-16 10:05:00,39.95,39.98,39.9,39.9,100252.05609565314,32.0668,32.0909,32.0267,32.0267,100252.0561
2016-06-16 10:10:00,39.9,39.97,39.9,39.97,39279.96424181473,32.0267,32.0829,32.0267,32.0829,39279.9642
2016-06-16 10:15:00,39.97,39.99,39.94,39.98,22094.446306849928,32.0829,32.0989,32.0588,32.0909,22094.4463
2016-06-16 10:20:00,39.98,39.98,39.9,39.92,14821.76220806794,32.0909,32.0909,32.0267,32.0428,14821.7622
2016-06-16 10:25:00,39.92,40.0,39.91,39.99,18362.593585875515,32.0428,32.107,32.0347,32.0989,18362.5936
2016-06-16 10:30:00,39.98,39.99,39.93,39.93,22282.26617499162,32.0909,32.0989,32.0508,32.0508,22282.2662
2016-06-16 10:35:00,39.94,39.97,39.87,39.87,36947.15610682758,32.0588,32.0829,32.0026,32.0026,36947.1561
2016-06-16 10:40:00,39.87,39.96,39.86,39.95,16161.045926919209,32.0026,32.0749,31.9946,32.0668,16161.0459
2016-06-16 10:45:00,39.96,39.97,39.95,39.97,9596.954967035424,32.0749,32.0829,32.0668,32.0829,9596.955
2016-06-16 10:50:00,39.97,39.98,39.91,39.96,80772.1477260029,32.0829,32.0909,32.0347,32.0749,80772.1477
2016-06-16 10:55:00,39.97,39.99,39.95,39.99,118446.03866353782,32.0829,32.0989,32.0668,32.0989,118446.0387
2016-06-16 11:00:00,39.98,40.0,39.97,39.98,19839.540730807912,32.0909,32.107,32.0829,32.0909,19839.5407
2016-06-16 11:05:00,39.98,40.05,39.97,40.03,24882.93105374902,32.0909,32.1471,32.0829,32.1311,24882.9311
2016-06-16 11:10:00,40.03,40.05,40.0,40.04,25157.19074756956,32.1311,32.1471,32.107,32.1391,25157.1907
2016-06-16 11:15:00,40.04,40.05,39.98,40.0,75129.01441501844,32.1391,32.1471,32.0909,32.107,75129.0144
2016-06-16 11:20:00,40.0,40.02,39.98,40.0,48113.90099452453,32.107,32.123,32.0909,32.107,48113.901
2016-06-16 11:25:00,40.0,40.08,40.0,40.04,112348.29589898312,32.107,32.1712,32.107,32.1391,112348.2959
2016-06-16 11:30:00,40.04,40.06,40.02,40.02,21461.62141021344,32.1391,32.1551,32.123,32.123,21461.6214
2016-06-16 11:35:00,40.03,40.03,39.99,40.0,18762.777964018325,32.1311,32.1311,32.0989,32.107,18762.778
2016-06-16 11:40:00,40.0,40.02,39.98,39.99,10213.772488546208,32.107,32.123,32.0909,32.0989,10213.7725
2016-06-16 11:45:00,39.99,40.01,39.98,40.01,17518.471337579616,32.0989,32.115,32.0909,32.115,17518.4713
2016-06-16 11:50:00,40.0,40.01,39.98,40.0,8555.408425522404,32.107,32.115,32.0909,32.107,8555.4084
2016-06-16 11:55:00,39.99,39.99,39.96,39.98,73638.19421164376,32.0989,32.0989,32.0749,32.0909,73638.1942
2016-06-16 12:00:00,39.98,40.02,39.95,40.01,23899.01106268857,32.0909,32.123,32.0668,32.115,23899.0111
2016-06-16 12:05:00,40.01,40.03,39.99,40.03,9813.588110403396,32.115,32.1311,32.0989,32.1311,9813.5881
2016-06-16 12:10:00,40.03,40.05,40.0,40.04,12701.318583081907,32.1311,32.1471,32.107,32.1391,12701.3186
2016-06-16 12:15:00,40.04,40.08,40.03,40.08,53553.20706224159,32.1391,32.1712,32.1311,32.1712,53553.2071
2016-06-16 12:20:00,40.07,40.15,40.05,40.15,36735.85875516818,32.1632,32.2274,32.1471,32.2274,36735.8588
2016-06-16 12:25:00,40.16,40.16,40.12,40.13,22243.84847468991,32.2354,32.2354,32.2033,32.2113,22243.8485
2016-06-16 12:30:00,40.12,40.13,40.08,40.13,32355.17376243156,32.2033,32.2113,32.1712,32.2113,32355.1738
2016-06-16 12:35:00,40.13,40.2,40.12,40.2,58676.63426081126,32.2113,32.2675,32.2033,32.2675,58676.6343
2016-06-16 12:40:00,40.19,40.28,40.16,40.28,80074.22617052184,32.2595,32.3317,32.2354,32.3317,80074.2262
2016-06-16 12:45:00,40.28,40.28,40.19,40.19,19303.8272432674,32.3317,32.3317,32.2595,32.2595,19303.8272
2016-06-16 12:50:00,40.19,40.22,40.12,40.13,110916.16940440272,32.2595,32.2836,32.2033,32.2113,110916.1694
2016-06-16 12:55:00,40.13,40.22,40.13,40.21,59769.40440272656,32.2113,32.2836,32.2113,32.2755,59769.4044
2016-06-16 13:00:00,40.22,40.27,40.22,40.22,67080.50620181026,32.2836,32.3237,32.2836,32.2836,67080.5062
2016-06-16 13:05:00,40.23,40.24,40.17,40.22,27573.237233210413,32.2916,32.2996,32.2434,32.2836,27573.2372
2016-06-16 13:10:00,40.21,40.26,40.2,40.25,40861.49290423511,32.2755,32.3157,32.2675,32.3076,40861.4929
2016-06-16 13:15:00,40.24,40.26,40.22,40.24,22971.650463738966,32.2996,32.3157,32.2836,32.2996,22971.6505
2016-06-16 13:20:00,40.24,40.24,40.18,40.22,19753.100905129064,32.2996,32.2996,32.2515,32.2836,19753.1009
2016-06-16 13:25:00,40.22,40.26,40.19,40.25,46760.744217230975,32.2836,32.3157,32.2595,32.3076,46760.7442
2016-06-16 13:30:00,40.25,40.25,40.16,40.17,26493.272991395686,32.3076,32.3076,32.2354,32.2434,26493.273
2016-06-16 13:35:00,40.18,40.23,40.17,40.23,86768.51044809476,32.2515,32.2916,32.2434,32.2916,86768.5104
2016-06-16 13:40:00,40.23,40.25,40.22,40.24,24158.33053972511,32.2916,32.3076,32.2836,32.2996,24158.3305
2016-06-16 13:45:00,40.24,40.25,40.19,40.24,50667.6109062465,32.2996,32.3076,32.2595,32.2996,50667.6109
2016-06-16 13:50:00,40.24,40.27,40.23,40.27,18312.43714381495,32.2996,32.3237,32.2916,32.3237,18312.4371
2016-06-16 13:55:00,40.27,40.28,40.25,40.27,39715.3648452341,32.3237,32.3317,32.3076,32.3237,39715.3648
2016-06-16 14:00:00,40.27,40.34,40.27,40.33,23891.540954296568,32.3237,32.3799,32.3237,32.3719,23891.541
2016-06-16 14:05:00,40.33,40.34,40.31,40.33,24400.575483294226,32.3719,32.3799,32.3558,32.3719,24400.5755
2016-06-16 14:10:00,40.33,40.43,40.31,40.42,52281.15431891832,32.3719,32.4521,32.3558,32.4441,52281.1543
2016-06-16 14:15:00,40.42,40.45,40.42,40.44,43696.93261816962,32.4441,32.4682,32.4441,32.4601,43696.9326
2016-06-16 14:20:00,40.44,40.44,40.4,40.43,17962.409207732708,32.4601,32.4601,32.428,32.4521,17962.4092
2016-06-16 14:25:00,40.43,40.44,40.38,40.39,41118.67806458823,32.4521,32.4601,32.412,32.42,41118.6781
2016-06-16 14:30:00,40.4,40.41,40.37,40.38,71134.64074198234,32.428,32.4361,32.404,32.412,71134.6407
2016-06-16 14:35:00,40.39,40.41,40.36,40.39,43892.22259470332,32.42,32.4361,32.3959,32.42,43892.2226
2016-06-16 14:40:00,40.39,40.43,40.38,40.4,14586.987372890826,32.42,32.4521,32.412,32.428,14586.9874
2016-06-16 14:45:00,40.4,40.43,40.39,40.43,34972.91317465639,32.428,32.4521,32.42,32.4521,34972.9132
2016-06-16 14:50:00,40.43,40.51,40.43,40.51,59042.669572019215,32.4521,32.5163,32.4521,32.5163,59042.6696
2016-06-16 14:55:00,40.51,40.52,40.46,40.47,14409.839088166274,32.5163,32.5244,32.4762,32.4842,14409.8391
2016-06-16 15:00:00,40.46,40.49,40.46,40.48,20571.611353223823,32.4762,32.5003,32.4762,32.4923,20571.6114
2016-06-16 15:05:00,40.48,40.49,40.44,40.48,19802.190188847915,32.4923,32.5003,32.4601,32.4923,19802.1902
2016-06-16 15:10:00,40.48,40.51,40.48,40.5,29467.44328975305,32.4923,32.5163,32.4923,32.5083,29467.4433
2016-06-16 15:15:00,40.49,40.54,40.48,40.51,33367.90702871829,32.5003,32.5404,32.4923,32.5163,33367.907
2016-06-16 15:20:00,40.5,40.54,40.48,40.53,15976.427533802658,32.5083,32.5404,32.4923,32.5324,15976.4275
2016-06-16 15:25:00,40.53,40.56,40.52,40.54,26828.36071069393,32.5324,32.5565,32.5244,32.5404,26828.3607
2016-06-16 15:30:00,40.54,40.58,40.54,40.56,36639.8145044139,32.5404,32.5725,32.5404,32.5565,36639.8145
2016-06-16 15:35:00,40.56,40.58,40.52,40.58,59851.57559503855,32.5565,32.5725,32.5244,32.5725,59851.5756
2016-06-16 15:40:00,40.57,40.6,40.55,40.6,104595.39054642976,32.5645,32.5886,32.5484,32.5886,104595.3905
2016-06-16 15:45:00,40.59,40.6,40.54,40.54,79295.2005810705,32.5805,32.5886,32.5404,32.5404,79295.2006
2016-06-16 15:50:00,40.54,40.54,40.51,40.52,68974.71225835288,32.5404,32.5404,32.5163,32.5244,68974.7123
2016-06-16 15:55:00,40.52,40.55,40.48,40.52,166704.00603419376,32.5244,32.5484,32.4923,32.5244,166704.006
2016-06-17 09:30:00,40.53,40.53,40.38,40.4,225806.43647334896,32.5324,32.5324,32.412,32.428,225806.4365
2016-06-17 09:35:00,40.42,40.51,40.35,40.35,38425.17041010169,32.4441,32.5163,32.3879,32.3879,38425.1704
2016-06-17 09:40:00,40.35,40.45,40.34,40.42,34229.10381048162,32.3879,32.4682,32.3799,32.4441,34229.1038
2016-06-17 09:45:00,40.43,40.44,40.37,40.4,30211.25265392781,32.4521,32.4601,32.404,32.428,30211.2527
2016-06-17 09:50:00,40.4,40.5,40.39,40.45,13211.420270421277,32.428,32.5083,32.42,32.4682,13211.4203
2016-06-17 09:55:00,40.45,40.45,40.38,40.44,26133.640630238016,32.4682,32.4682,32.412,32.4601,26133.6406
2016-06-17 10:00:00,40.43,40.46,40.39,40.41,24793.289753045032,32.4521,32.4762,32.42,32.4361,24793.2898
2016-06-17 10:05:00,40.42,40.45,40.4,40.44,19539.669236786234,32.4441,32.4682,32.428,32.4601,19539.6692
2016-06-17 10:10:00,40.44,40.53,40.44,40.49,17379.740753156777,32.4601,32.5324,32.4601,32.5003,17379.7408
2016-06-17 10:15:00,40.49,40.55,40.49,40.53,17346.658844563637,32.5003,32.5484,32.5003,32.5324,17346.6588
2016-06-17 10:20:00,40.53,40.54,40.5,40.52,13276.51692926584,32.5324,32.5404,32.5083,32.5244,13276.5169
2016-06-17 10:25:00,40.51,40.54,40.47,40.49,19218.45457593027,32.5163,32.5404,32.4842,32.5003,19218.4546
2016-06-17 10:30:00,40.47,40.47,40.4,40.47,23961.973404849705,32.4842,32.4842,32.428,32.4842,23961.9734
2016-06-17 10:35:00,40.45,40.46,40.38,40.38,18182.243826125825,32.4682,32.4762,32.412,32.412,18182.2438
2016-06-17 10:40:00,40.37,40.38,40.34,40.37,18837.479047938315,32.404,32.412,32.3799,32.404,18837.479
2016-06-17 10:45:00,40.36,40.38,40.34,40.37,22598.145044139008,32.3959,32.412,32.3799,32.404,22598.145
2016-06-17 10:50:00,40.37,40.37,40.28,40.3,27229.61224717845,32.404,32.404,32.3317,32.3478,27229.6122
2016-06-17 10:55:00,40.29,40.31,40.26,40.26,22319.616716951616,32.3397,32.3558,32.3157,32.3157,22319.6167
2016-06-17 11:00:00,40.27,40.27,40.19,40.23,24666.297910381047,32.3237,32.3237,32.2595,32.2916,24666.2979
2016-06-17 11:05:00,40.23,40.29,40.22,40.26,17927.19298245614,32.2916,32.3397,32.2836,32.3157,17927.193
2016-06-17 11:10:00,40.25,40.26,40.18,40.21,11792.099675941445,32.3076,32.3157,32.2515,32.2755,11792.0997
2016-06-17 11:15:00,40.21,40.27,40.2,40.27,68605.47547211978,32.2755,32.3237,32.2675,32.3237,68605.4755
2016-06-17 11:20:00,40.26,40.26,40.21,40.21,27105.821879539613,32.3157,32.3157,32.2755,32.2755,27105.8219
2016-06-17 11:25:00,40.2,40.22,40.13,40.13,12238.171862777965,32.2675,32.2836,32.2113,32.2113,12238.1719
2016-06-17 11:30:00,40.13,40.2,40.12,40.2,22847.86009610012,32.2113,32.2675,32.2033,32.2675,22847.8601
2016-06-17 11:35:00,40.2,40.23,40.16,40.21,31327.500279360826,32.2675,32.2916,32.2354,32.2755,31327.5003
2016-06-17 11:40:00,40.22,40.26,40.22,40.22,31924.04179237904,32.2836,32.3157,32.2836,32.2836,31924.0418
2016-06-17 11:45:00,40.21,40.23,40.21,40.23,4556.766119119455,32.2755,32.2916,32.2755,32.2916,4556.7661
2016-06-17 11:50:00,40.23,40.25,40.21,40.22,3841.7700301709688,32.2916,32.3076,32.2755,32.2836,3841.77
2016-06-17 11:55:00,40.21,40.22,40.17,40.18,26178.46128059001,32.2755,32.2836,32.2434,32.2515,26178.4613
2016-06-17 12:00:00,40.18,40.27,40.17,40.27,30754.43624986032,32.2515,32.3237,32.2434,32.3237,30754.4362
2016-06-17 12:05:00,40.27,40.35,40.26,40.34,30690.40674935747,32.3237,32.3879,32.3157,32.3799,30690.4067
2016-06-17 12:10:00,40.33,40.37,40.33,40.37,7049.648005363728,32.3719,32.404,32.3719,32.404,7049.648
2016-06-17 12:15:00,40.37,40.37,40.32,40.33,29184.6463291988,32.404,32.404,32.3638,32.3719,29184.6463
2016-06-17 12:20:00,40.34,40.34,40.33,40.33,3743.5914627332654,32.3799,32.3799,32.3719,32.3719,3743.5915
2016-06-17 12:25:00,40.34,40.37,40.33,40.37,3095.8263493127724,32.3799,32.404,32.3719,32.404,3095.8263
2016-06-17 12:30:00,40.38,40.38,40.33,40.35,4598.385294446307,32.412,32.412,32.3719,32.3879,4598.3853
2016-06-17 12:35:00,40.34,40.4,40.33,40.36,11181.685104480946,32.3799,32.428,32.3719,32.3959,11181.6851
2016-06-17 12:40:00,40.37,40.39,40.36,40.37,13341.613588110404,32.404,32.42,32.3959,32.404,13341.6136
2016-06-17 12:45:00,40.38,40.39,40.31,40.33,17335.987261146496,32.412,32.42,32.3558,32.3719,17335.9873
2016-06-17 12:50:00,40.32,40.35,40.32,40.33,26943.61381159906,32.3638,32.3879,32.3638,32.3719,26943.6138
2016-06-17 12:55:00,40.33,40.35,40.33,40.35,5743.446195105598,32.3719,32.3879,32.3719,32.3879,5743.4462
2016-06-17 13:00:00,40.35,40.35,40.28,40.3,11912.688568555146,32.3879,32.3879,32.3317,32.3478,11912.6886
2016-06-17 13:05:00,40.3,40.39,40.29,40.39,7147.82657280143,32.3478,32.42,32.3397,32.42,7147.8266
2016-06-17 13:10:00,40.39,40.4,40.36,40.39,12164.537937199686,32.42,32.428,32.3959,32.42,12164.5379
2016-06-17 13:15:00,40.38,40.41,40.38,40.39,5438.238909375349,32.412,32.4361,32.412,32.42,5438.2389
2016-06-17 13:20:00,40.39,40.41,40.38,40.4,27635.13241702984,32.42,32.4361,32.412,32.428,27635.1324
2016-06-17 13:25:00,40.4,40.43,40.4,40.4,9879.751927589674,32.428,32.4521,32.428,32.428,9879.7519
2016-06-17 13:30:00,40.4,40.41,40.38,40.39,33020.01340931948,32.428,32.4361,32.412,32.42,33020.0134
2016-06-17 13:35:00,40.4,40.41,40.39,40.4,10308.749580958764,32.428,32.4361,32.42,32.428,10308.7496
2016-06-17 13:40:00,40.42,40.45,40.41,40.43,45495.094423957984,32.4441,32.4682,32.4361,32.4521,45495.0944
2016-06-17 13:45:00,40.43,40.49,40.43,40.48,85620.24807241032,32.4521,32.5003,32.4521,32.4923,85620.2481
2016-06-17 13:50:00,40.49,40.54,40.47,40.47,41958.53167951726,32.5003,32.5404,32.4842,32.4842,41958.5317
2016-06-17 13:55:00,40.47,40.49,40.45,40.47,14488.808805453124,32.4842,32.5003,32.4682,32.4842,14488.8088
2016-06-17 14:00:00,40.46,40.48,40.45,40.46,6363.465191641524,32.4762,32.4923,32.4682,32.4762,6363.4652
2016-06-17 14:05:00,40.46,40.46,40.39,40.41,54166.82310872723,32.4762,32.4762,32.42,32.4361,54166.8231
2016-06-17 14:10:00,40.42,40.44,40.42,40.43,7612.040451447089,32.4441,32.4601,32.4441,32.4521,7612.0405
2016-06-17 14:15:00,40.44,40.44,40.4,40.41,31365.91797966253,32.4601,32.4601,32.428,32.4361,31365.918
2016-06-17 14:20:00,40.4,40.41,40.38,40.39,27270.16426416359,32.428,32.4361,32.412,32.42,27270.1643
2016-06-17 14:25:00,40.39,40.42,40.37,40.42,19207.78299251313,32.42,32.4441,32.404,32.4441,19207.783
2016-06-17 14:30:00,40.42,40.44,40.4,40.43,8036.769471449324,32.4441,32.4601,32.428,32.4521,8036.7695
2016-06-17 14:35:00,40.43,40.43,40.41,40.41,6270.622415912392,32.4521,32.4521,32.4361,32.4361,6270.6224
2016-06-17 14:40:00,40.41,40.42,40.38,40.39,34870.465973851824,32.4361,32.4441,32.412,32.42,34870.466
2016-06-17 14:45:00,40.4,40.42,40.38,40.41,14098.22885238574,32.428,32.4441,32.412,32.4361,14098.2289
2016-06-17 14:50:00,40.41,40.43,40.41,40.42,10081.444854173653,32.4361,32.4521,32.4361,32.4441,10081.4449
2016-06-17 14:55:00,40.41,40.42,40.4,40.41,4737.115878869147,32.4361,32.4441,32.428,32.4361,4737.1159
2016-06-17 15:00:00,40.4,40.43,40.4,40.4,28217.800871605767,32.428,32.4521,32.428,32.428,28217.8009
2016-06-17 15:05:00,40.4,40.42,40.37,40.37,73525.07542742205,32.428,32.4441,32.404,32.404,73525.0754
2016-06-17 15:10:00,40.37,40.39,40.34,40.37,14315.92915409543,32.404,32.42,32.3799,32.404,14315.9292
2016-06-17 15:15:00,40.37,40.37,40.32,40.34,9607.626550452564,32.404,32.404,32.3638,32.3799,9607.6266
2016-06-17 15:20:00,40.34,40.35,40.29,40.3,68992.85395016203,32.3799,32.3879,32.3397,32.3478,68992.854
2016-06-17 15:25:00,40.3,40.34,40.3,40.33,16471.58900435803,32.3478,32.3799,32.3478,32.3719,16471.589
2016-06-17 15:30:00,40.33,40.34,40.29,40.32,18520.533020449213,32.3719,32.3799,32.3397,32.3638,18520.533
2016-06-17 15:35:00,40.32,40.33,40.29,40.29,15894.256341490667,32.3638,32.3719,32.3397,32.3397,15894.2563
2016-06-17 15:40:00,40.29,40.33,40.28,40.32,30232.595820762097,32.3397,32.3719,32.3317,32.3638,30232.5958
2016-06-17 15:45:00,40.31,40.35,40.28,40.35,51427.42764554699,32.3558,32.3879,32.3317,32.3879,51427.4276
2016-06-17 15:50:00,40.35,40.35,40.31,40.32,69721.7230975528,32.3879,32.3879,32.3558,32.3638,69721.7231
2016-06-17 15:55:00,40.32,40.33,40.28,40.29,169503.16236451,32.3638,32.3719,32.3317,32.3397,169503.1624
2016-06-20 09:30:00,40.73,40.93,40.72,40.79,59003.18471337579,32.6929,32.8535,32.6849,32.7411,59003.1847
2016-06-20 09:35:00,40.81,40.87,40.75,40.86,34585.534696614144,32.7571,32.8053,32.709,32.7973,34585.5347
2016-06-20 09:40:00,40.86,40.87,40.8,40.85,58476.008492569,32.7973,32.8053,32.7491,32.7892,58476.0085
2016-06-20 09:45:00,40.85,40.87,40.76,40.8,89373.44396021901,32.7892,32.8053,32.717,32.7491,89373.444
2016-06-20 09:50:00,40.81,40.85,40.77,40.82,47811.89518381942,32.7571,32.7892,32.725,32.7652,47811.8952
2016-06-20 09:55:00,40.81,40.83,40.77,40.83,49538.557380712926,32.7571,32.7732,32.725,32.7732,49538.5574
2016-06-20 10:00:00,40.82,40.96,40.82,40.96,68408.05117890266,32.7652,32.8775,32.7652,32.8775,68408.0512
2016-06-20 10:05:00,40.95,41.0,40.94,41.0,78187.49022237121,32.8695,32.9096,32.8615,32.9096,78187.4902
2016-06-20 10:10:00,41.0,41.02,40.88,40.89,31995.541401273884,32.9096,32.9257,32.8133,32.8214,31995.5414
2016-06-20 10:15:00,40.89,40.95,40.88,40.93,33590.94312213655,32.8214,32.8695,32.8133,32.8535,33590.9431
2016-06-20 10:20:00,40.91,40.93,40.88,40.9,18216.39289306068,32.8374,32.8535,32.8133,32.8294,18216.3929
2016-06-20 10:25:00,40.91,40.94,40.87,40.88,13033.204827355012,32.8374,32.8615,32.8053,32.8133,13033.2048
2016-06-20 10:30:00,40.88,40.88,40.85,40.86,9542.529891608,32.8133,32.8133,32.7892,32.7973,9542.5299
2016-06-20 10:35:00,40.87,40.87,40.8,40.83,50781.79684880992,32.8053,32.8053,32.7491,32.7732,50781.7968
2016-06-20 10:40:00,40.84,40.87,40.83,40.86,82827.49469214438,32.7812,32.8053,32.7732,32.7973,82827.4947
2016-06-20 10:45:00,40.85,40.87,40.84,40.84,6783.925578276902,32.7892,32.8053,32.7812,32.7812,6783.9256
2016-06-20 10:50:00,40.84,40.87,40.83,40.85,10779.366409654707,32.7812,32.8053,32.7732,32.7892,10779.3664
2016-06-20 10:55:00,40.85,40.86,40.79,40.82,25801.754385964912,32.7892,32.7973,32.7411,32.7652,25801.7544
2016-06-20 11:00:00,40.81,40.82,40.78,40.78,17244.211643759078,32.7571,32.7652,32.7331,32.7331,17244.2116
2016-06-20 11:05:00,40.78,40.82,40.78,40.8,28413.09084813945,32.7331,32.7652,32.7331,32.7491,28413.0908
2016-06-20 11:10:00,40.8,40.81,40.74,40.75,25524.29321711923,32.7491,32.7571,32.701,32.709,25524.2932
2016-06-20 11:15:00,40.74,40.76,40.73,40.76,10476.29344060789,32.701,32.717,32.6929,32.717,10476.2934
2016-06-20 11:20:00,40.76,40.76,40.72,40.72,45855.79394345737,32.717,32.717,32.6849,32.6849,45855.7939
2016-06-20 11:25:00,40.72,40.74,40.72,40.73,9381.388982009164,32.6849,32.701,32.6849,32.6929,9381.389
2016-06-20 11:30:00,40.72,40.73,40.69,40.7,10636.367191865013,32.6849,32.6929,32.6608,32.6688,10636.3672
2016-06-20 11:35:00,40.71,40.72,40.69,40.7,6979.215554810593,32.6769,32.6849,32.6608,32.6688,6979.2156
2016-06-20 11:40:00,40.7,40.72,40.67,40.68,10972.522069504972,32.6688,32.6849,32.6448,32.6528,10972.5221
2016-06-20 11:45:00,40.67,40.7,40.62,40.63,18761.71080567661,32.6448,32.6688,32.6046,32.6127,18761.7108
2016-06-20 11:50:00,40.63,40.65,40.6,40.64,23114.649681528663,32.6127,32.6287,32.5886,32.6207,23114.6497
2016-06-20 11:55:00,40.64,40.68,40.62,40.68,5710.364286512459,32.6207,32.6528,32.6046,32.6528,5710.3643
2016-06-20 12:00:00,40.68,40.72,40.67,40.71,36645.15029612247,32.6528,32.6849,32.6448,32.6769,36645.1503
2016-06-20 12:05:00,40.72,40.72,40.69,40.72,13244.502179014416,32.6849,32.6849,32.6608,32.6849,13244.5022
2016-06-20 12:10:00,40.72,40.72,40.69,40.69,1569.7899206615264,32.6849,32.6849,32.6608,32.6608,1569.7899
2016-06-20 12:15:00,40.69,40.69,40.66,40.68,18153.430550899546,32.6608,32.6608,32.6367,32.6528,18153.4306
2016-06-20 12:20:00,40.69,40.71,40.67,40.67,5534.283160129623,32.6608,32.6769,32.6448,32.6448,5534.2832
2016-06-20 12:25:00,40.67,40.68,40.62,40.65,19983.60710693932,32.6448,32.6528,32.6046,32.6287,19983.6071
2016-06-20 12:30:00,40.65,40.67,40.64,40.65,7896.971728684769,32.6287,32.6448,32.6207,32.6287,7896.9717
2016-06-20 12:35:00,40.66,40.67,40.65,40.66,6867.163928930607,32.6367,32.6448,32.6287,32.6367,6867.1639
2016-06-20 12:40:00,40.66,40.67,40.64,40.65,7424.220583305397,32.6367,32.6448,32.6207,32.6287,7424.2206
2016-06-20 12:45:00,40.64,40.68,40.62,40.66,8937.451111856073,32.6207,32.6528,32.6046,32.6367,8937.4511
2016-06-20 12:50:00,40.67,40.67,40.63,40.67,20184.232875181584,32.6448,32.6448,32.6127,32.6448,20184.2329
2016-06-20 12:55:00,40.67,40.68,40.64,40.64,6679.344060788915,32.6448,32.6528,32.6207,32.6207,6679.3441
2016-06-20 13:00:00,40.64,40.66,40.62,40.65,16585.774946921443,32.6207,32.6367,32.6046,32.6287,16585.7749
2016-06-20 13:05:00,40.65,40.65,40.62,40.65,10701.463850709575,32.6287,32.6287,32.6046,32.6287,10701.4639
2016-06-20 13:10:00,40.65,40.65,40.58,40.58,21475.49446865572,32.6287,32.6287,32.5725,32.5725,21475.4945
2016-06-20 13:15:00,40.57,40.59,40.57,40.58,20809.58766342608,32.5645,32.5805,32.5645,32.5725,20809.5877
2016-06-20 13:20:00,40.57,40.58,40.55,40.58,9937.37847804224,32.5645,32.5725,32.5484,32.5725,9937.3785
2016-06-20 13:25:00,40.58,40.58,40.53,40.54,14220.952061682869,32.5725,32.5725,32.5324,32.5404,14220.9521
2016-06-20 13:30:00,40.54,40.58,40.54,40.57,8397.46899094871,32.5404,32.5725,32.5404,32.5645,8397.469
2016-06-20 13:35:00,40.56,40.59,40.56,40.58,12586.065482176778,32.5565,32.5805,32.5565,32.5725,12586.0655
2016-06-20 13:40:00,40.58,40.61,40.58,40.59,14782.277349424516,32.5725,32.5966,32.5725,32.5805,14782.2773
2016-06-20 13:45:00,40.58,40.59,40.56,40.59,11632.025924684322,32.5725,32.5805,32.5565,32.5805,11632.0259
2016-06-20 13:50:00,40.58,40.62,40.58,40.61,16479.059112750027,32.5725,32.6046,32.5725,32.5966,16479.0591
2016-06-20 13:55:00,40.6,40.63,40.59,40.62,11085.640853726673,32.5886,32.6127,32.5805,32.6046,11085.6409
2016-06-20 14:00:00,40.62,40.62,40.59,40.6,12864.593809364174,32.6046,32.6046,32.5805,32.5886,12864.5938
2016-06-20 14:05:00,40.59,40.6,40.56,40.57,11523.175773829478,32.5805,32.5886,32.5565,32.5645,11523.1758
2016-06-20 14:10:00,40.57,40.58,40.54,40.55,22508.50374343502,32.5645,32.5725,32.5404,32.5484,22508.5037
2016-06-20 14:15:00,40.55,40.57,40.54,40.57,14187.87015308973,32.5484,32.5645,32.5404,32.5645,14187.8702
2016-06-20 14:20:00,40.57,40.58,40.56,40.57,15153.648452341044,32.5645,32.5725,32.5565,32.5645,15153.6485
2016-06-20 14:25:00,40.58,40.58,40.5,40.51,17796.999664767012,32.5725,32.5725,32.5083,32.5163,17796.9997
2016-06-20 14:30:00,40.51,40.54,40.49,40.53,13673.499832383506,32.5163,32.5404,32.5003,32.5324,13673.4998
2016-06-20 14:35:00,40.53,40.55,40.52,40.52,13303.195887808692,32.5324,32.5484,32.5244,32.5244,13303.1959
2016-06-20 14:40:00,40.53,40.53,40.49,40.5,35479.81338697061,32.5324,32.5324,32.5003,32.5083,35479.8134
2016-06-20 14:45:00,40.5,40.55,40.49,40.55,17595.306738183037,32.5083,32.5484,32.5003,32.5484,17595.3067
2016-06-20 14:50:00,40.56,40.58,40.54,40.58,15403.363504302157,32.5565,32.5725,32.5404,32.5725,15403.3635
2016-06-20 14:55:00,40.57,40.58,40.55,40.58,17596.37389652475,32.5645,32.5725,32.5484,32.5725,17596.3739
2016-06-20 15:00:00,40.58,40.59,40.57,40.59,11648.033299810037,32.5725,32.5805,32.5645,32.5805,11648.0333
2016-06-20 15:05:00,40.59,40.6,40.52,40.54,41215.789473684206,32.5805,32.5886,32.5244,32.5404,41215.7895
2016-06-20 15:10:00,40.54,40.56,40.52,40.54,21899.15633031624,32.5404,32.5565,32.5244,32.5404,21899.1563
2016-06-20 15:15:00,40.53,40.53,40.46,40.47,42828.2657280143,32.5324,32.5324,32.4762,32.4842,42828.2657
2016-06-20 15:20:00,40.47,40.49,40.45,40.47,40976.74600514024,32.4842,32.5003,32.4682,32.4842,40976.746
2016-06-20 15:25:00,40.46,40.47,40.43,40.45,34092.507542742205,32.4762,32.4842,32.4521,32.4682,34092.5075
2016-06-20 15:30:00,40.45,40.5,40.45,40.5,19385.9984355794,32.4682,32.5083,32.4682,32.5083,19385.9984
2016-06-20 15:35:00,40.49,40.53,40.48,40.53,50211.93429433456,32.5003,32.5324,32.4923,32.5324,50211.9343
2016-06-20 15:40:00,40.52,40.55,40.5,40.53,38509.4759190971,32.5244,32.5484,32.5083,32.5324,38509.4759
2016-06-20 15:45:00,40.54,40.54,40.43,40.44,52359.05687786345,32.5404,32.5404,32.4521,32.4601,52359.0569
2016-06-20 15:50:00,40.43,40.44,40.39,40.4,58508.023242820425,32.4521,32.4601,32.42,32.428,58508.0232
2016-06-20 15:55:00,40.4,40.48,40.38,40.43,270054.0227958431,32.428,32.4923,32.412,32.4521,270054.0228
2016-06-21 09:30:00,40.48,40.52,40.45,40.48,13380.031288412112,32.4923,32.5244,32.4682,32.4923,13380.0313
2016-06-21 09:35:00,40.51,40.52,40.36,40.38,24650.29053525533,32.5163,32.5244,32.3959,32.412,24650.2905
2016-06-21 09:40:00,40.38,40.47,40.34,40.44,38304.58151748799,32.412,32.4842,32.3799,32.4601,38304.5815
2016-06-21 09:45:00,40.44,40.49,40.42,40.49,29824.94133422729,32.4601,32.5003,32.4441,32.5003,29824.9413
2016-06-21 09:50:00,40.49,40.5,40.43,40.45,20451.02246061012,32.5003,32.5083,32.4521,32.4682,20451.0225
2016-06-21 09:55:00,40.45,40.48,40.43,40.45,40691.81472790256,32.4682,32.4923,32.4521,32.4682,40691.8147
2016-06-21 10:00:00,40.45,40.46,40.41,40.41,46158.86691250419,32.4682,32.4762,32.4361,32.4361,46158.8669
2016-06-21 10:05:00,40.41,40.47,40.4,40.41,42463.29757514806,32.4361,32.4842,32.428,32.4361,42463.2976
2016-06-21 10:10:00,40.42,40.48,40.42,40.47,64960.062576824224,32.4441,32.4923,32.4441,32.4842,64960.0626
2016-06-21 10:15:00,40.47,40.47,40.42,40.43,16965.683316571685,32.4842,32.4842,32.4441,32.4521,16965.6833
2016-06-21 10:20:00,40.43,40.43,40.34,40.35,19050.91071628115,32.4521,32.4521,32.3799,32.3879,19050.9107
2016-06-21 10:25:00,40.35,40.43,40.35,40.4,15886.78623309867,32.3879,32.4521,32.3879,32.428,15886.7862
2016-06-21 10:30:00,40.41,40.43,40.39,40.42,12405.715722427089,32.4361,32.4521,32.42,32.4441,12405.7157
2016-06-21 10:35:00,40.42,40.43,40.39,40.4,27061.00122918762,32.4441,32.4521,32.42,32.428,27061.0012
2016-06-21 10:40:00,40.4,40.43,40.39,40.42,19000.754274220584,32.428,32.4521,32.42,32.4441,19000.7543
2016-06-21 10:45:00,40.43,40.43,40.39,40.4,14665.957090177671,32.4521,32.4521,32.42,32.428,14665.9571
2016-06-21 10:50:00,40.4,40.41,40.39,40.4,25386.629791038104,32.428,32.4361,32.42,32.428,25386.6298
2016-06-21 10:55:00,40.4,40.4,40.38,40.38,34632.48966364957,32.428,32.428,32.412,32.412,34632.4897
2016-06-21 11:00:00,40.38,40.44,40.38,40.43,18551.48061235892,32.412,32.4601,32.412,32.4521,18551.4806
2016-06-21 11:05:00,40.43,40.47,40.43,40.47,8653.586992960107,32.4521,32.4842,32.4521,32.4842,8653.587
2016-06-21 11:10:00,40.47,40.51,40.45,40.49,97053.7825455358,32.4842,32.5163,32.4682,32.5003,97053.7825
2016-06-21 11:15:00,40.5,40.54,40.48,40.54,79722.06391775617,32.5083,32.5404,32.4923,32.5404,79722.0639
2016-06-21 11:20:00,40.54,40.54,40.51,40.51,56794.166946027486,32.5404,32.5404,32.5163,32.5163,56794.1669
2016-06-21 11:25:00,40.52,40.55,40.51,40.53,14703.307632137668,32.5244,32.5484,32.5163,32.5324,14703.3076
2016-06-21 11:30:00,40.52,40.52,40.46,40.47,32460.822438261257,32.5244,32.5244,32.4762,32.4842,32460.8224
2016-06-21 11:35:00,40.48,40.51,40.47,40.51,14005.386076656609,32.4923,32.5163,32.4842,32.5163,14005.3861
2016-06-21 11:40:00,40.52,40.55,40.5,40.54,79299.46921443737,32.5244,32.5484,32.5083,32.5404,79299.4692
2016-06-21 11:45:00,40.53,40.56,40.52,40.56,111831.79126159348,32.5324,32.5565,32.5244,32.5565,111831.7913
2016-06-21 11:50:00,40.56,40.58,40.55,40.55,21195.898983126604,32.5565,32.5725,32.5484,32.5484,21195.899
2016-06-21 11:55:00,40.56,40.61,40.55,40.61,14032.065035199465,32.5565,32.5966,32.5484,32.5966,14032.065
2016-06-21 12:00:00,40.61,40.63,40.56,40.58,55548.79316124706,32.5966,32.6127,32.5565,32.5725,55548.7932
2016-06-21 12:05:00,40.58,40.58,40.55,40.56,22906.5538048944,32.5725,32.5725,32.5484,32.5565,22906.5538
2016-06-21 12:10:00,40.55,40.56,40.53,40.54,12481.483964688792,32.5484,32.5565,32.5324,32.5404,12481.484
2016-06-21 12:15:00,40.54,40.58,40.54,40.57,9367.515923566878,32.5404,32.5725,32.5404,32.5645,9367.5159
2016-06-21 12:20:00,40.56,40.58,40.56,40.58,3414.9066934853054,32.5565,32.5725,32.5565,32.5725,3414.9067
2016-06-21 12:25:00,40.58,40.59,40.58,40.59,10710.00111744329,32.5725,32.5805,32.5725,32.5805,10710.0011
2016-06-21 12:30:00,40.59,40.61,40.59,40.61,9405.933623868588,32.5805,32.5966,32.5805,32.5966,9405.9336
2016-06-21 12:35:00,40.62,40.64,40.6,40.64,15013.850709576487,32.6046,32.6207,32.5886,32.6207,15013.8507
2016-06-21 12:40:00,40.64,40.65,40.62,40.64,15385.221812493017,32.6207,32.6287,32.6046,32.6207,15385.2218
2016-06-21 12:45:00,40.65,40.66,40.61,40.62,5676.215219577606,32.6287,32.6367,32.5966,32.6046,5676.2152
2016-06-21 12:50:00,40.63,40.63,40.61,40.62,12705.587216448765,32.6127,32.6127,32.5966,32.6046,12705.5872
2016-06-21 12:55:00,40.63,40.66,40.62,40.65,103737.39523969158,32.6127,32.6367,32.6046,32.6287,103737.3952
2016-06-21 13:00:00,40.65,40.65,40.63,40.65,25760.13521063806,32.6287,32.6287,32.6127,32.6287,25760.1352
2016-06-21 13:05:00,40.65,40.65,40.63,40.63,10762.291876187282,32.6287,32.6287,32.6127,32.6127,10762.2919
2016-06-21 13:10:00,40.63,40.65,40.62,40.64,39451.77673483071,32.6127,32.6287,32.6046,32.6207,39451.7767
2016-06-21 13:15:00,40.65,40.69,40.65,40.68,12623.416024136775,32.6287,32.6608,32.6287,32.6528,12623.416
2016-06-21 13:20:00,40.67,40.68,40.63,40.63,51581.09844675383,32.6448,32.6528,32.6127,32.6127,51581.0984
2016-06-21 13:25:00,40.64,40.65,40.63,40.64,24030.271538719408,32.6207,32.6287,32.6127,32.6207,24030.2715
2016-06-21 13:30:00,40.64,40.64,40.6,40.61,13650.022348865794,32.6207,32.6207,32.5886,32.5966,13650.0223
2016-06-21 13:35:00,40.61,40.61,40.58,40.59,35036.94267515923,32.5966,32.5966,32.5725,32.5805,35036.9427
2016-06-21 13:40:00,40.58,40.62,40.58,40.62,12747.206391775617,32.5725,32.6046,32.5725,32.6046,12747.2064
2016-06-21 13:45:00,40.62,40.64,40.62,40.63,24985.37825455358,32.6046,32.6207,32.6046,32.6127,24985.3783
2016-06-21 13:50:00,40.62,40.64,40.62,40.64,9419.806682310871,32.6046,32.6207,32.6046,32.6207,9419.8067
2016-06-21 13:55:00,40.64,40.67,40.64,40.67,25443.18918314896,32.6207,32.6448,32.6207,32.6448,25443.1892
2016-06-21 14:00:00,40.66,40.68,40.63,40.67,62218.53279696055,32.6367,32.6528,32.6127,32.6448,62218.5328
2016-06-21 14:05:00,40.68,40.72,40.66,40.71,58847.37959548553,32.6528,32.6849,32.6367,32.6769,58847.3796
2016-06-21 14:10:00,40.71,40.72,40.67,40.68,39165.77829925131,32.6769,32.6849,32.6448,32.6528,39165.7783
2016-06-21 14:15:00,40.68,40.7,40.67,40.69,13020.398927254442,32.6528,32.6688,32.6448,32.6608,13020.3989
2016-06-21 14:20:00,40.69,40.7,40.67,40.69,22744.34573695385,32.6608,32.6688,32.6448,32.6608,22744.3457
2016-06-21 14:25:00,40.69,40.72,40.67,40.67,120339.17756173872,32.6608,32.6849,32.6448,32.6448,120339.1776
2016-06-21 14:30:00,40.68,40.69,40.65,40.68,20908.83338920549,32.6528,32.6608,32.6287,32.6528,20908.8334
2016-06-21 14:35:00,40.68,40.69,40.66,40.67,93319.79550787798,32.6528,32.6608,32.6367,32.6448,93319.7955
2016-06-21 14:40:00,40.66,40.67,40.64,40.64,5994.228405408426,32.6367,32.6448,32.6207,32.6207,5994.2284
2016-06-21 14:45:00,40.64,40.66,40.62,40.62,36979.170857079,32.6207,32.6367,32.6046,32.6046,36979.1709
2016-06-21 14:50:00,40.62,40.62,40.58,40.58,30046.91026930384,32.6046,32.6046,32.5725,32.5725,30046.9103
2016-06-21 14:55:00,40.58,40.58,40.54,40.54,8323.835065370433,32.5725,32.5725,32.5404,32.5404,8323.8351
2016-06-21 15:00:00,40.54,40.56,40.52,40.52,26694.96591797966,32.5404,32.5565,32.5244,32.5244,26694.9659
2016-06-21 15:05:00,40.52,40.54,40.51,40.52,38516.9460274891,32.5244,32.5404,32.5163,32.5244,38516.946
2016-06-21 15:10:00,40.52,40.54,40.52,40.53,19715.750363169067,32.5244,32.5404,32.5244,32.5324,19715.7504
2016-06-21 15:15:00,40.53,40.56,40.51,40.56,23925.69002123142,32.5324,32.5565,32.5163,32.5565,23925.69
2016-06-21 15:20:00,40.56,40.57,40.52,40.53,19400.93865236339,32.5565,32.5645,32.5244,32.5324,19400.9387
2016-06-21 15:25:00,40.52,40.57,40.52,40.54,20835.19946362722,32.5244,32.5645,32.5244,32.5404,20835.1995
2016-06-21 15:30:00,40.54,40.54,40.48,40.5,31098.06123589228,32.5404,32.5404,32.4923,32.5083,31098.0612
2016-06-21 15:35:00,40.5,40.55,40.49,40.54,26287.31143144485,32.5083,32.5484,32.5003,32.5404,26287.3114
2016-06-21 15:40:00,40.54,40.54,40.47,40.48,24833.84177003017,32.5404,32.5404,32.4842,32.4923,24833.8418
2016-06-21 15:45:00,40.48,40.52,40.47,40.49,32812.984691026926,32.4923,32.5244,32.4842,32.5003,32812.9847
2016-06-21 15:50:00,40.5,40.5,40.46,40.47,49758.39199910605,32.5083,32.5083,32.4762,32.4842,49758.392
2016-06-21 15:55:00,40.47,40.48,40.43,40.44,130100.47491339814,32.4842,32.4923,32.4521,32.4601,130100.4749
2016-06-22 09:30:00,40.53,40.57,40.38,40.43,25971.43256229746,32.5324,32.5645,32.412,32.4521,25971.4326
2016-06-22 09:35:00,40.43,40.48,40.41,40.43,12949.966476701307,32.4521,32.4923,32.4361,32.4521,12949.9665
2016-06-22 09:40:00,40.43,40.53,40.43,40.5,14835.635266510224,32.4521,32.5324,32.4521,32.5083,14835.6353
2016-06-22 09:45:00,40.48,40.59,40.48,40.59,36344.21164375908,32.4923,32.5805,32.4923,32.5805,36344.2116
2016-06-22 09:50:00,40.6,40.67,40.57,40.62,43725.74589339591,32.5886,32.6448,32.5645,32.6046,43725.7459
2016-06-22 09:55:00,40.62,40.64,40.58,40.6,33231.31076097888,32.6046,32.6207,32.5725,32.5886,33231.3108
2016-06-22 10:00:00,40.61,40.67,40.6,40.63,20965.392781316343,32.5966,32.6448,32.5886,32.6127,20965.3928
2016-06-22 10:05:00,40.63,40.69,40.63,40.68,12169.873728908258,32.6127,32.6608,32.6127,32.6528,12169.8737
2016-06-22 10:10:00,40.68,40.72,40.67,40.72,16443.84288747346,32.6528,32.6849,32.6448,32.6849,16443.8429
2016-06-22 10:15:00,40.71,40.72,40.68,40.69,7710.219018884792,32.6769,32.6849,32.6528,32.6608,7710.219
2016-06-22 10:20:00,40.7,40.71,40.69,40.7,8087.993071851603,32.6688,32.6769,32.6608,32.6688,8087.9931
2016-06-22 10:25:00,40.7,40.73,40.69,40.72,8776.310202257235,32.6688,32.6929,32.6608,32.6849,8776.3102
2016-06-22 10:30:00,40.72,40.73,40.65,40.72,19111.73874175885,32.6849,32.6929,32.6287,32.6849,19111.7387
2016-06-22 10:35:00,40.72,40.76,40.72,40.74,9838.132752262822,32.6849,32.717,32.6849,32.701,9838.1328
2016-06-22 10:40:00,40.75,40.78,40.74,40.77,23472.147726002902,32.709,32.7331,32.701,32.725,23472.1477
2016-06-22 10:45:00,40.77,40.79,40.75,40.78,15154.715610682755,32.725,32.7411,32.709,32.7331,15154.7156
2016-06-22 10:50:00,40.79,40.83,40.79,40.81,6866.0967705888925,32.7411,32.7732,32.7411,32.7571,6866.0968
2016-06-22 10:55:00,40.81,40.83,40.76,40.77,8909.704994971506,32.7571,32.7732,32.717,32.725,8909.705
2016-06-22 11:00:00,40.76,40.78,40.7,40.7,46359.49268074645,32.717,32.7331,32.6688,32.6688,46359.4927
2016-06-22 11:05:00,40.71,40.72,40.68,40.68,8680.26595150296,32.6769,32.6849,32.6528,32.6528,8680.266
2016-06-22 11:10:00,40.68,40.68,40.67,40.67,6678.276902447201,32.6528,32.6528,32.6448,32.6448,6678.2769
2016-06-22 11:15:00,40.66,40.67,40.62,40.63,8650.385517934965,32.6367,32.6448,32.6046,32.6127,8650.3855
2016-06-22 11:20:00,40.64,40.66,40.63,40.64,6548.083584758073,32.6207,32.6367,32.6127,32.6207,6548.0836
2016-06-22 11:25:00,40.64,40.71,40.64,40.71,10743.08302603643,32.6207,32.6769,32.6207,32.6769,10743.083
2016-06-22 11:30:00,40.7,40.71,40.64,40.64,35976.04201586769,32.6688,32.6769,32.6207,32.6207,35976.042
2016-06-22 11:35:00,40.65,40.67,40.64,40.67,20565.20840317354,32.6287,32.6448,32.6207,32.6448,20565.2084
2016-06-22 11:40:00,40.68,40.69,40.64,40.67,6608.91161023578,32.6528,32.6608,32.6207,32.6448,6608.9116
2016-06-22 11:45:00,40.68,40.71,40.66,40.71,9177.56173874176,32.6528,32.6769,32.6367,32.6769,9177.5617
2016-06-22 11:50:00,40.7,40.72,40.7,40.71,9617.230975527991,32.6688,32.6849,32.6688,32.6769,9617.231
2016-06-22 11:55:00,40.72,40.72,40.72,40.72,913.4875405073192,32.6849,32.6849,32.6849,32.6849,913.4875
2016-06-22 12:00:00,40.72,40.73,40.7,40.72,3896.195105598391,32.6849,32.6929,32.6688,32.6849,3896.1951
2016-06-22 12:05:00,40.72,40.72,40.71,40.71,2988.0433567996424,32.6849,32.6849,32.6769,32.6769,2988.0434
2016-06-22 12:10:00,40.72,40.76,40.71,40.74,7038.976421946586,32.6849,32.717,32.6769,32.701,7038.9764
2016-06-22 12:15:00,40.74,40.77,40.72,40.72,5446.776176109062,32.701,32.725,32.6849,32.6849,5446.7762
2016-06-22 12:20:00,40.72,40.72,40.65,40.65,8754.967035422953,32.6849,32.6849,32.6287,32.6287,8754.967
2016-06-22 12:25:00,40.65,40.69,40.65,40.69,5804.274220583306,32.6287,32.6608,32.6287,32.6608,5804.2742
2016-06-22 12:30:00,40.69,40.71,40.68,40.71,7135.02067270086,32.6608,32.6769,32.6528,32.6769,7135.0207
2016-06-22 12:35:00,40.71,40.71,40.68,40.68,10885.01508548441,32.6769,32.6769,32.6528,32.6528,10885.0151
2016-06-22 12:40:00,40.68,40.69,40.67,40.68,10462.420382165605,32.6528,32.6608,32.6448,32.6528,10462.4204
2016-06-22 12:45:00,40.67,40.7,40.67,40.68,13626.544865348083,32.6448,32.6688,32.6448,32.6528,13626.5449
2016-06-22 12:50:00,40.7,40.71,40.69,40.69,4220.611241479495,32.6688,32.6769,32.6608,32.6608,4220.6112
2016-06-22 12:55:00,40.69,40.73,40.69,40.73,2278.383059559728,32.6608,32.6929,32.6608,32.6929,2278.3831
2016-06-22 13:00:00,40.73,40.74,40.7,40.7,6502.1957760643645,32.6929,32.701,32.6688,32.6688,6502.1958
2016-06-22 13:05:00,40.7,40.7,40.64,40.64,23971.57782992513,32.6688,32.6688,32.6207,32.6207,23971.5778
2016-06-22 13:10:00,40.64,40.67,40.63,40.67,89787.50139680412,32.6207,32.6448,32.6127,32.6448,89787.5014
2016-06-22 13:15:00,40.66,40.68,40.65,40.66,11610.682757850038,32.6367,32.6528,32.6287,32.6367,11610.6828
2016-06-22 13:20:00,40.67,40.67,40.64,40.64,8988.674712258353,32.6448,32.6448,32.6207,32.6207,8988.6747
2016-06-22 13:25:00,40.64,40.69,40.64,40.69,6007.034305508995,32.6207,32.6608,32.6207,32.6608,6007.0343
2016-06-22 13:30:00,40.69,40.72,40.69,40.7,14258.302603642866,32.6608,32.6849,32.6608,32.6688,14258.3026
2016-06-22 13:35:00,40.71,40.72,40.69,40.7,4802.212537713711,32.6769,32.6849,32.6608,32.6688,4802.2125
2016-06-22 13:40:00,40.69,40.72,40.69,40.72,3735.054195999553,32.6608,32.6849,32.6608,32.6849,3735.0542
2016-06-22 13:45:00,40.72,40.72,40.72,40.72,2992.311990166499,32.6849,32.6849,32.6849,32.6849,2992.312
2016-06-22 13:50:00,40.72,40.72,40.71,40.72,8538.333892054978,32.6849,32.6849,32.6769,32.6849,8538.3339
2016-06-22 13:55:00,40.71,40.71,40.67,40.67,6732.701977874623,32.6769,32.6769,32.6448,32.6448,6732.702
2016-06-22 14:00:00,40.68,40.7,40.66,40.69,38491.33422728797,32.6528,32.6688,32.6367,32.6608,38491.3342
2016-06-22 14:05:00,40.71,40.72,40.69,40.7,20149.016649905017,32.6769,32.6849,32.6608,32.6688,20149.0166
2016-06-22 14:10:00,40.69,40.71,40.68,40.7,15797.14493239468,32.6608,32.6769,32.6528,32.6688,15797.1449
2016-06-22 14:15:00,40.7,40.72,40.69,40.69,5249.351882891943,32.6688,32.6849,32.6608,32.6608,5249.3519
2016-06-22 14:20:00,40.69,40.69,40.67,40.69,8825.399485976086,32.6608,32.6608,32.6448,32.6608,8825.3995
2016-06-22 14:25:00,40.7,40.75,40.7,40.72,21103.056207397472,32.6688,32.709,32.6688,32.6849,21103.0562
2016-06-22 14:30:00,40.72,40.73,40.71,40.72,13390.702871829257,32.6849,32.6929,32.6769,32.6849,13390.7029
2016-06-22 14:35:00,40.72,40.73,40.71,40.71,9244.79271426975,32.6849,32.6929,32.6769,32.6769,9244.7927
2016-06-22 14:40:00,40.71,40.72,40.71,40.72,3630.472678511565,32.6769,32.6849,32.6769,32.6849,3630.4727
2016-06-22 14:45:00,40.71,40.71,40.68,40.68,17942.13319924014,32.6769,32.6769,32.6528,32.6528,17942.1332
2016-06-22 14:50:00,40.69,40.71,40.68,40.71,5015.644206056542,32.6608,32.6769,32.6528,32.6769,5015.6442
2016-06-22 14:55:00,40.7,40.71,40.69,40.7,2468.3372443848475,32.6688,32.6769,32.6608,32.6688,2468.3372
2016-06-22 15:00:00,40.69,40.75,40.69,40.72,16109.822326516927,32.6608,32.709,32.6608,32.6849,16109.8223
2016-06-22 15:05:00,40.72,40.72,40.71,40.71,45788.56296792938,32.6849,32.6849,32.6769,32.6769,45788.563
2016-06-22 15:10:00,40.72,40.72,40.71,40.72,8605.56486758297,32.6849,32.6849,32.6769,32.6849,8605.5649
2016-06-22 15:15:00,40.71,40.73,40.7,40.72,20647.379595485527,32.6769,32.6929,32.6688,32.6849,20647.3796
2016-06-22 15:20:00,40.72,40.72,40.7,40.72,5543.8875852050505,32.6849,32.6849,32.6688,32.6849,5543.8876
2016-06-22 15:25:00,40.72,40.72,40.7,40.7,10313.018214325622,32.6849,32.6849,32.6688,32.6688,10313.0182
2016-06-22 15:30:00,40.7,40.72,40.68,40.72,22576.80187730473,32.6688,32.6849,32.6528,32.6849,22576.8019
2016-06-22 15:35:00,40.72,40.76,40.71,40.74,41947.86009610012,32.6849,32.717,32.6769,32.701,41947.8601
2016-06-22 15:40:00,40.76,40.76,40.73,40.75,18374.332327634373,32.717,32.717,32.6929,32.709,18374.3323
2016-06-22 15:45:00,40.75,40.77,40.72,40.73,34685.84758073527,32.709,32.725,32.6849,32.6929,34685.8476
2016-06-22 15:50:00,40.73,40.76,40.72,40.74,57650.02793608224,32.6929,32.717,32.6849,32.701,57650.0279
2016-06-22 15:55:00,40.74,40.75,40.72,40.72,155486.03754609454,32.701,32.709,32.6849,32.6849,155486.0375
2016-06-23 09:30:00,41.16,41.17,41.11,41.17,23355.82746675606,33.0381,33.0461,32.9979,33.0461,23355.8275
2016-06-23 09:35:00,41.16,41.19,41.09,41.14,23373.969158565204,33.0381,33.0622,32.9819,33.022,23373.9692
2016-06-23 09:40:00,41.14,41.18,41.12,41.15,15761.928707118112,33.022,33.0541,33.006,33.03,15761.9287
2016-06-23 09:45:00,41.16,41.2,41.15,41.17,26380.154207173982,33.0381,33.0702,33.03,33.0461,26380.1542
2016-06-23 09:50:00,41.15,41.17,41.14,41.14,32203.637277908147,33.03,33.0461,33.022,33.022,32203.6373
2016-06-23 09:55:00,41.15,41.17,41.14,41.15,7991.9488210973295,33.03,33.0461,33.022,33.03,7991.9488
2016-06-23 10:00:00,41.15,41.2,41.14,41.18,23895.809587663425,33.03,33.0702,33.022,33.0541,23895.8096
2016-06-23 10:05:00,41.17,41.17,41.13,41.13,14140.915186054308,33.0461,33.0461,33.014,33.014,14140.9152
2016-06-23 10:10:00,41.12,41.14,41.07,41.08,12605.274332327634,33.006,33.022,32.9658,32.9739,12605.2743
2016-06-23 10:15:00,41.08,41.12,41.05,41.07,20264.269750810145,32.9739,33.006,32.9498,32.9658,20264.2698
2016-06-23 10:20:00,41.09,41.11,41.05,41.1,9213.84512236004,32.9819,32.9979,32.9498,32.9899,9213.8451
2016-06-23 10:25:00,41.1,41.13,41.09,41.09,13196.480053637277,32.9899,33.014,32.9819,32.9819,13196.4801
2016-06-23 10:30:00,41.09,41.1,41.01,41.02,19842.74220583305,32.9819,32.9899,32.9177,32.9257,19842.7422
2016-06-23 10:35:00,41.02,41.04,41.0,41.03,12482.551123030506,32.9257,32.9418,32.9096,32.9337,12482.5511
2016-06-23 10:40:00,41.03,41.07,41.02,41.06,5328.321600178791,32.9337,32.9658,32.9257,32.9578,5328.3216
2016-06-23 10:45:00,41.05,41.05,41.02,41.04,21876.74600514024,32.9498,32.9498,32.9257,32.9418,21876.746
2016-06-23 10:50:00,41.04,41.07,41.04,41.07,3966.627556151525,32.9418,32.9658,32.9418,32.9658,3966.6276
2016-06-23 10:55:00,41.07,41.09,41.04,41.06,6369.868141691809,32.9658,32.9819,32.9418,32.9578,6369.8681
2016-06-23 11:00:00,41.06,41.08,41.05,41.06,4352.93887585205,32.9578,32.9739,32.9498,32.9578,4352.9389
2016-06-23 11:05:00,41.06,41.07,41.03,41.04,3218.5495586099005,32.9578,32.9658,32.9337,32.9418,3218.5496
2016-06-23 11:10:00,41.03,41.08,41.03,41.07,8669.59436808582,32.9337,32.9739,32.9337,32.9658,8669.5944
2016-06-23 11:15:00,41.08,41.11,41.08,41.09,10907.42541066041,32.9739,32.9979,32.9739,32.9819,10907.4254
2016-06-23 11:20:00,41.1,41.1,41.07,41.08,3909.001005698961,32.9899,32.9899,32.9658,32.9739,3909.001
2016-06-23 11:25:00,41.09,41.1,41.06,41.09,7387.937199687116,32.9819,32.9899,32.9578,32.9819,7387.9372
2016-06-23 11:30:00,41.09,41.13,41.09,41.13,7098.737289082579,32.9819,33.014,32.9819,33.014,7098.7373
2016-06-23 11:35:00,41.14,41.15,41.12,41.14,6579.031176667784,33.022,33.03,33.006,33.022,6579.0312
2016-06-23 11:40:00,41.15,41.15,41.08,41.09,5703.961336462175,33.03,33.03,32.9739,32.9819,5703.9613
2016-06-23 11:45:00,41.09,41.11,41.09,41.11,5628.193094200469,32.9819,32.9979,32.9819,32.9979,5628.1931
2016-06-23 11:50:00,41.12,41.14,41.11,41.11,2545.1726449882667,33.006,33.022,32.9979,32.9979,2545.1726
2016-06-23 11:55:00,41.1,41.11,41.07,41.08,4055.2016985138,32.9899,32.9979,32.9658,32.9739,4055.2017
2016-06-23 12:00:00,41.08,41.12,41.08,41.09,5762.655045256453,32.9739,33.006,32.9739,32.9819,5762.655
2016-06-23 12:05:00,41.09,41.12,41.09,41.12,14406.637613141133,32.9819,33.006,32.9819,33.006,14406.6376
2016-06-23 12:10:00,41.12,41.13,41.1,41.1,8888.361828137222,33.006,33.014,32.9899,32.9899,8888.3618
2016-06-23 12:15:00,41.1,41.12,41.09,41.1,10395.189406637614,32.9899,33.006,32.9819,32.9899,10395.1894
2016-06-23 12:20:00,41.1,41.13,41.09,41.13,12379.036763884233,32.9899,33.014,32.9819,33.014,12379.0368
2016-06-23 12:25:00,41.13,41.15,41.12,41.13,16689.289306067716,33.014,33.03,33.006,33.014,16689.2893
2016-06-23 12:30:00,41.13,41.16,41.12,41.16,11098.446753827244,33.014,33.0381,33.006,33.0381,11098.4468
2016-06-23 12:35:00,41.16,41.17,41.14,41.15,8670.661526427533,33.0381,33.0461,33.022,33.03,8670.6615
2016-06-23 12:40:00,41.15,41.17,41.13,41.14,17043.585875516816,33.03,33.0461,33.014,33.022,17043.5859
2016-06-23 12:45:00,41.14,41.15,41.13,41.14,8461.498491451559,33.022,33.03,33.014,33.022,8461.4985
2016-06-23 12:50:00,41.14,41.17,41.14,41.17,5296.306849927366,33.022,33.0461,33.022,33.0461,5296.3068
2016-06-23 12:55:00,41.17,41.17,41.14,41.15,4247.2902000223485,33.0461,33.0461,33.022,33.03,4247.2902
2016-06-23 13:00:00,41.15,41.15,41.14,41.14,7148.893731143145,33.03,33.03,33.022,33.022,7148.8937
2016-06-23 13:05:00,41.13,41.16,41.13,41.16,6802.067270086043,33.014,33.0381,33.014,33.0381,6802.0673
2016-06-23 13:10:00,41.17,41.17,41.15,41.16,3628.338361828137,33.0461,33.0461,33.03,33.0381,3628.3384
2016-06-23 13:15:00,41.16,41.17,41.14,41.17,5122.360040227958,33.0381,33.0461,33.022,33.0461,5122.36
2016-06-23 13:20:00,41.17,41.19,41.15,41.15,14973.29869259135,33.0461,33.0622,33.03,33.03,14973.2987
2016-06-23 13:25:00,41.14,41.16,41.13,41.16,20230.12068387529,33.022,33.0381,33.014,33.0381,20230.1207
2016-06-23 13:30:00,41.16,41.16,41.12,41.12,6422.158900435803,33.0381,33.0381,33.006,33.006,6422.1589
2016-06-23 13:35:00,41.12,41.13,41.09,41.09,8594.893284165828,33.006,33.014,32.9819,32.9819,8594.8933
2016-06-23 13:40:00,41.09,41.1,41.09,41.1,9584.149066934851,32.9819,32.9899,32.9819,32.9899,9584.1491
2016-06-23 13:45:00,41.09,41.11,41.08,41.1,15797.14493239468,32.9819,32.9979,32.9739,32.9899,15797.1449
2016-06-23 13:50:00,41.09,41.1,41.09,41.09,2988.0433567996424,32.9819,32.9899,32.9819,32.9819,2988.0434
2016-06-23 13:55:00,41.1,41.12,41.09,41.12,142915.97943904347,32.9899,33.006,32.9819,33.006,142915.9794
2016-06-23 14:00:00,41.12,41.12,41.08,41.1,35541.70857079003,33.006,33.006,32.9739,32.9899,35541.7086
2016-06-23 14:05:00,41.1,41.11,41.09,41.09,42612.69974298804,32.9899,32.9979,32.9819,32.9819,42612.6997
2016-06-23 14:10:00,41.1,41.12,41.09,41.1,19326.2375684434,32.9899,33.006,32.9819,32.9899,19326.2376
2016-06-23 14:15:00,41.1,41.1,41.09,41.09,10448.54732372332,32.9899,32.9899,32.9819,32.9819,10448.5473
2016-06-23 14:20:00,41.09,41.11,41.06,41.07,25878.58978656833,32.9819,32.9979,32.9578,32.9658,25878.5898
2016-06-23 14:25:00,41.07,41.09,41.07,41.09,5296.306849927366,32.9658,32.9819,32.9658,32.9819,5296.3068
2016-06-23 14:30:00,41.08,41.09,41.05,41.05,15033.059559727344,32.9739,32.9819,32.9498,32.9498,15033.0596
2016-06-23 14:35:00,41.06,41.08,41.05,41.08,10366.37613141133,32.9578,32.9739,32.9498,32.9739,10366.3761
2016-06-23 14:40:00,41.09,41.09,41.05,41.05,11841.188959660298,32.9819,32.9819,32.9498,32.9498,11841.189
2016-06-23 14:45:00,41.06,41.08,41.05,41.08,17793.79818974187,32.9578,32.9739,32.9498,32.9739,17793.7982
2016-06-23 14:50:00,41.08,41.09,41.07,41.08,6163.906581740976,32.9739,32.9819,32.9658,32.9739,6163.9066
2016-06-23 14:55:00,41.08,41.1,41.06,41.09,13446.19510559839,32.9739,32.9899,32.9578,32.9819,13446.1951
2016-06-23 15:00:00,41.09,41.12,41.08,41.08,22295.07207509219,32.9819,33.006,32.9739,32.9739,22295.0721
2016-06-23 15:05:00,41.08,41.09,41.06,41.08,10095.317912615934,32.9739,32.9819,32.9578,32.9739,10095.3179
2016-06-23 15:10:00,41.07,41.11,41.07,41.11,16606.05095541401,32.9658,32.9979,32.9658,32.9979,16606.051
2016-06-23 15:15:00,41.11,41.11,41.07,41.07,17794.865348083586,32.9979,32.9979,32.9658,32.9658,17794.8653
2016-06-23 15:20:00,41.07,41.09,41.02,41.02,23417.722650575484,32.9658,32.9819,32.9257,32.9257,23417.7227
2016-06-23 15:25:00,41.02,41.05,41.02,41.04,17611.31411330875,32.9257,32.9498,32.9257,32.9418,17611.3141
2016-06-23 15:30:00,41.03,41.06,41.02,41.06,33903.6205162588,32.9337,32.9578,32.9257,32.9578,33903.6205
2016-06-23 15:35:00,41.06,41.07,41.03,41.06,37281.17666778411,32.9578,32.9658,32.9337,32.9578,37281.1767
2016-06-23 15:40:00,41.06,41.13,41.04,41.13,18837.479047938315,32.9578,33.014,32.9418,33.014,18837.479
2016-06-23 15:45:00,41.14,41.15,41.12,41.13,50051.86054307744,33.022,33.03,33.006,33.014,50051.8605
2016-06-23 15:50:00,41.14,41.17,41.13,41.17,33521.57782992513,33.022,33.0461,33.014,33.0461,33521.5778
2016-06-23 15:55:00,41.17,41.21,41.16,41.19,145732.21030282712,33.0461,33.0782,33.0381,33.0622,145732.2103
2016-06-24 09:30:00,39.72,39.96,39.61,39.93,106283.63504302155,31.8822,32.0749,31.7939,32.0508,106283.635
2016-06-24 09:35:00,39.96,39.97,39.84,39.95,37059.20773270757,32.0749,32.0829,31.9785,32.0668,37059.2077
2016-06-24 09:40:00,39.95,40.06,39.91,39.97,128665.1469437926,32.0668,32.1551,32.0347,32.0829,128665.1469
2016-06-24 09:45:00,39.97,39.97,39.59,39.69,113622.48295898984,32.0829,32.0829,31.7779,31.8581,113622.483
2016-06-24 09:50:00,39.68,39.7,39.52,39.7,46531.305173762434,31.8501,31.8662,31.7217,31.8662,46531.3052
2016-06-24 09:55:00,39.72,39.8,39.36,39.38,237732.9981003464,31.8822,31.9464,31.5933,31.6093,237732.9981
2016-06-24 10:00:00,39.4,39.68,39.38,39.55,55793.17242149961,31.6254,31.8501,31.6093,31.7458,55793.1724
2016-06-24 10:05:00,39.56,39.57,39.3,39.36,255590.8257905912,31.7538,31.7618,31.5451,31.5933,255590.8258
2016-06-24 10:10:00,39.36,39.39,39.1,39.13,158265.9850262599,31.5933,31.6173,31.3846,31.4086,158265.985
2016-06-24 10:15:00,39.14,39.24,39.07,39.24,154986.6074421723,31.4167,31.4969,31.3605,31.4969,154986.6074
2016-06-24 10:20:00,39.24,39.27,39.07,39.19,123932.29969829031,31.4969,31.521,31.3605,31.4568,123932.2997
2016-06-24 10:25:00,39.17,39.34,39.15,39.32,35785.02067270086,31.4408,31.5772,31.4247,31.5612,35785.0207
2016-06-24 10:30:00,39.31,39.35,39.26,39.27,113693.98256788468,31.5531,31.5852,31.513,31.521,113693.9826
2016-06-24 10:35:00,39.27,39.38,39.27,39.38,57118.58308190859,31.521,31.6093,31.521,31.6093,57118.5831
2016-06-24 10:40:00,39.38,39.4,39.31,39.39,20678.32718739524,31.6093,31.6254,31.5531,31.6173,20678.3272
2016-06-24 10:45:00,39.39,39.39,39.32,39.32,32334.897753938985,31.6173,31.6173,31.5612,31.5612,32334.8978
2016-06-24 10:50:00,39.32,39.35,39.31,39.35,50667.6109062465,31.5612,31.5852,31.5531,31.5852,50667.6109
2016-06-24 10:55:00,39.36,39.38,39.25,39.26,49657.0119566432,31.5933,31.6093,31.505,31.513,49657.012
2016-06-24 11:00:00,39.27,39.33,39.25,39.27,79649.49715051962,31.521,31.5692,31.505,31.521,79649.4972
2016-06-24 11:05:00,39.27,39.42,39.26,39.42,36153.19030059224,31.521,31.6414,31.513,31.6414,36153.1903
2016-06-24 11:10:00,39.42,39.43,39.35,39.38,23970.51067158341,31.6414,31.6494,31.5852,31.6093,23970.5107
2016-06-24 11:15:00,39.37,39.38,39.25,39.3,50266.35936976198,31.6013,31.6093,31.505,31.5451,50266.3594
2016-06-24 11:20:00,39.3,39.32,39.24,39.24,16067.135992848362,31.5451,31.5612,31.4969,31.4969,16067.136
2016-06-24 11:25:00,39.25,39.35,39.22,39.35,12591.40127388535,31.505,31.5852,31.4809,31.5852,12591.4013
2016-06-24 11:30:00,39.37,39.39,39.33,39.35,19426.55045256453,31.6013,31.6173,31.5692,31.5852,19426.5505
2016-06-24 11:35:00,39.37,39.38,39.32,39.32,9705.805117890266,31.6013,31.6093,31.5612,31.5612,9705.8051
2016-06-24 11:40:00,39.32,39.35,39.26,39.32,24748.46910269304,31.5612,31.5852,31.513,31.5612,24748.4691
2016-06-24 11:45:00,39.32,39.38,39.25,39.28,11992.725444183709,31.5612,31.6093,31.505,31.529,11992.7254
2016-06-24 11:50:00,39.29,39.31,39.25,39.26,9837.065593921108,31.5371,31.5531,31.505,31.513,9837.0656
2016-06-24 11:55:00,39.26,39.3,39.25,39.3,21805.24639624539,31.513,31.5451,31.505,31.5451,21805.2464
2016-06-24 12:00:00,39.3,39.32,39.26,39.26,12448.402056095652,31.5451,31.5612,31.513,31.513,12448.4021
2016-06-24 12:05:00,39.28,39.3,39.25,39.28,8458.297016426415,31.529,31.5451,31.505,31.529,8458.297
2016-06-24 12:10:00,39.28,39.28,39.16,39.18,26391.89294893284,31.529,31.529,31.4327,31.4488,26391.8929
2016-06-24 12:15:00,39.18,39.2,39.15,39.17,16293.373561291764,31.4488,31.4648,31.4247,31.4408,16293.3736
2016-06-24 12:20:00,39.18,39.23,39.16,39.2,15688.294781539837,31.4488,31.4889,31.4327,31.4648,15688.2948
2016-06-24 12:25:00,39.19,39.22,39.18,39.22,8986.540395574924,31.4568,31.4809,31.4488,31.4809,8986.5404
2016-06-24 12:30:00,39.21,39.24,39.16,39.16,69129.45021790144,31.4729,31.4969,31.4327,31.4327,69129.4502
2016-06-24 12:35:00,39.15,39.18,39.13,39.14,20269.605542518715,31.4247,31.4488,31.4086,31.4167,20269.6055
2016-06-24 12:40:00,39.13,39.13,39.08,39.09,38004.71002346631,31.4086,31.4086,31.3685,31.3765,38004.71
2016-06-24 12:45:00,39.09,39.09,38.97,38.98,61914.392669572015,31.3765,31.3765,31.2802,31.2882,61914.3927
2016-06-24 12:50:00,38.99,39.0,38.95,38.99,33692.323164599395,31.2963,31.3043,31.2642,31.2963,33692.3232
2016-06-24 12:55:00,38.99,38.99,38.91,38.94,33842.79249078109,31.2963,31.2963,31.2321,31.2561,33842.7925
2016-06-24 13:00:00,38.94,39.05,38.94,39.03,17943.200357581853,31.2561,31.3444,31.2561,31.3284,17943.2004
2016-06-24 13:05:00,39.02,39.03,38.96,38.97,11677.91373337803,31.3204,31.3284,31.2722,31.2802,11677.9137
2016-06-24 13:10:00,38.97,39.02,38.96,39.02,13340.546429768689,31.2802,31.3204,31.2722,31.3204,13340.5464
2016-06-24 13:15:00,39.02,39.05,38.99,39.01,9933.109844675382,31.3204,31.3444,31.2963,31.3123,9933.1098
2016-06-24 13:20:00,39.02,39.02,38.96,38.99,12093.038328304838,31.3204,31.3204,31.2722,31.2963,12093.0383
2016-06-24 13:25:00,38.99,39.0,38.96,38.98,10208.436696837634,31.2963,31.3043,31.2722,31.2882,10208.4367
2016-06-24 13:30:00,39.0,39.07,38.98,39.06,13762.07397474578,31.3043,31.3605,31.2882,31.3525,13762.074
2016-06-24 13:35:00,39.07,39.09,39.07,39.09,6701.754385964912,31.3605,31.3765,31.3605,31.3765,6701.7544
2016-06-24 13:40:00,39.08,39.08,39.02,39.04,17887.708123812718,31.3685,31.3685,31.3204,31.3364,17887.7081
2016-06-24 13:45:00,39.03,39.03,38.95,38.98,12390.775505643089,31.3284,31.3284,31.2642,31.2882,12390.7755
2016-06-24 13:50:00,38.98,39.02,38.94,39.02,19359.31947703654,31.2882,31.3204,31.2561,31.3204,19359.3195
2016-06-24 13:55:00,39.02,39.03,38.96,38.99,11633.093083026037,31.3204,31.3284,31.2722,31.2963,11633.0931
2016-06-24 14:00:00,39.02,39.07,39.0,39.07,23578.86356017432,31.3204,31.3605,31.3043,31.3605,23578.8636
2016-06-24 14:05:00,39.07,39.11,39.06,39.1,33025.349201028046,31.3605,31.3926,31.3525,31.3846,33025.3492
2016-06-24 14:10:00,39.1,39.1,39.06,39.08,28786.596267739413,31.3846,31.3846,31.3525,31.3685,28786.5963
2016-06-24 14:15:00,39.07,39.07,38.99,38.99,17644.396021901888,31.3605,31.3605,31.2963,31.2963,17644.396
2016-06-24 14:20:00,38.98,38.98,38.89,38.9,29040.57995306738,31.2882,31.2882,31.216,31.224,29040.58
2016-06-24 14:25:00,38.89,38.93,38.87,38.89,244958.72723209296,31.216,31.2481,31.2,31.216,244958.7272
2016-06-24 14:30:00,38.88,38.91,38.84,38.9,113624.61727567326,31.208,31.2321,31.1759,31.224,113624.6173
2016-06-24 14:35:00,38.9,38.96,38.89,38.95,46593.20035758185,31.224,31.2722,31.216,31.2642,46593.2004
2016-06-24 14:40:00,38.96,39.02,38.94,38.94,29071.52754497709,31.2722,31.3204,31.2561,31.2561,29071.5275
2016-06-24 14:45:00,38.94,39.02,38.94,39.0,192015.93474131188,31.2561,31.3204,31.2561,31.3043,192015.9347
2016-06-24 14:50:00,39.0,39.09,38.97,39.09,26246.75941445972,31.3043,31.3765,31.2802,31.3765,26246.7594
2016-06-24 14:55:00,39.09,39.13,38.98,38.99,41520.99675941446,31.3765,31.4086,31.2882,31.2963,41520.9968
2016-06-24 15:00:00,38.98,39.03,38.94,38.98,23562.856185048608,31.2882,31.3284,31.2561,31.2882,23562.8562
2016-06-24 15:05:00,38.99,39.0,38.97,38.99,91971.974522293,31.2963,31.3043,31.2802,31.2963,91971.9745
2016-06-24 15:10:00,38.99,38.99,38.89,38.9,63102.13990389988,31.2963,31.2963,31.216,31.224,63102.1399
2016-06-24 15:15:00,38.91,38.95,38.89,38.94,302650.37434350204,31.2321,31.2642,31.216,31.2561,302650.3743
2016-06-24 15:20:00,38.95,38.98,38.94,38.96,81829.70164264164,31.2642,31.2882,31.2561,31.2722,81829.7016
2016-06-24 15:25:00,38.97,38.98,38.95,38.97,46700.98335009498,31.2802,31.2882,31.2642,31.2802,46700.9834
2016-06-24 15:30:00,38.97,39.02,38.94,39.01,69781.48396468878,31.2802,31.3204,31.2561,31.3123,69781.484
2016-06-24 15:35:00,39.02,39.09,38.96,38.97,50258.88926136999,31.3204,31.3765,31.2722,31.2802,50258.8893
2016-06-24 15:40:00,38.98,39.1,38.96,39.08,57851.72086266622,31.2882,31.3846,31.2722,31.3685,57851.7209
2016-06-24 15:45:00,39.09,39.21,39.06,39.15,121390.32852832718,31.3765,31.4729,31.3525,31.4247,121390.3285
2016-06-24 15:50:00,39.15,39.24,39.12,39.18,198347.385182702,31.4247,31.4969,31.4006,31.4488,198347.3852
2016-06-24 15:55:00,39.18,39.2,38.98,38.98,348703.59258017654,31.4488,31.4648,31.2882,31.2882,348703.5926
2016-06-27 09:30:00,38.56,38.61,38.09,38.12,112752.7489104928,30.9511,30.9913,30.5739,30.5979,112752.7489
2016-06-27 09:35:00,38.14,38.24,38.08,38.22,122562.06838752932,30.614,30.6943,30.5658,30.6782,122562.0684
2016-06-27 09:40:00,38.22,38.28,38.09,38.15,64576.95273214884,30.6782,30.7264,30.5739,30.622,64576.9527
2016-06-27 09:45:00,38.15,38.22,38.04,38.04,287180.8470220136,30.622,30.6782,30.5337,30.5337,287180.847
2016-06-27 09:50:00,38.04,38.13,38.01,38.01,55770.76209632361,30.5337,30.606,30.5097,30.5097,55770.7621
2016-06-27 09:55:00,38.02,38.11,38.01,38.08,46727.66230863784,30.5177,30.5899,30.5097,30.5658,46727.6623
2016-06-27 10:00:00,38.07,38.13,37.9,37.91,95999.43010392222,30.5578,30.606,30.4214,30.4294,95999.4301
2016-06-27 10:05:00,37.91,37.95,37.86,37.88,60510.01229187618,30.4294,30.4615,30.3892,30.4053,60510.0123
2016-06-27 10:10:00,37.88,37.91,37.85,37.9,36763.60487205274,30.4053,30.4294,30.3812,30.4214,36763.6049
2016-06-27 10:15:00,37.9,37.9,37.8,37.86,29425.824114426192,30.4214,30.4214,30.3411,30.3892,29425.8241
2016-06-27 10:20:00,37.86,37.87,37.72,37.72,47585.65761537602,30.3892,30.3973,30.2769,30.2769,47585.6576
2016-06-27 10:25:00,37.72,37.73,37.56,37.58,92977.23768018773,30.2769,30.2849,30.1484,30.1645,92977.2377
2016-06-27 10:30:00,37.59,37.61,37.56,37.6,104667.95731366632,30.1725,30.1886,30.1484,30.1806,104667.9573
2016-06-27 10:35:00,37.61,37.65,37.58,37.61,90005.2016985138,30.1886,30.2207,30.1645,30.1886,90005.2017
2016-06-27 10:40:00,37.61,37.71,37.61,37.68,103348.94960330764,30.1886,30.2688,30.1886,30.2448,103348.9496
2016-06-27 10:45:00,37.66,37.69,37.56,37.56,46695.64755838641,30.2287,30.2528,30.1484,30.1484,46695.6476
2016-06-27 10:50:00,37.56,37.56,37.36,37.36,114734.461951056,30.1484,30.1484,29.9879,29.9879,114734.462
2016-06-27 10:55:00,37.37,37.39,37.3,37.34,56311.81137557269,29.9959,30.012,29.9398,29.9719,56311.8114
2016-06-27 11:00:00,37.33,37.43,37.33,37.38,52163.76690132976,29.9638,30.0441,29.9638,30.004,52163.7669
2016-06-27 11:05:00,37.38,37.46,37.37,37.4,31603.894289864787,30.004,30.0682,29.9959,30.02,31603.8943
2016-06-27 11:10:00,37.39,37.41,37.33,37.37,34673.041680634706,30.012,30.028,29.9638,29.9959,34673.0417
2016-06-27 11:15:00,37.36,37.47,37.35,37.42,33725.40507319254,29.9879,30.0762,29.9799,30.0361,33725.4051
2016-06-27 11:20:00,37.42,37.45,37.36,37.39,40713.15789473684,30.0361,30.0602,29.9879,30.012,40713.1579
2016-06-27 11:25:00,37.39,37.45,37.36,37.44,127936.27779640185,30.012,30.0602,29.9879,30.0521,127936.2778
2016-06-27 11:30:00,37.44,37.57,37.44,37.56,135298.60319588782,30.0521,30.1565,30.0521,30.1484,135298.6032
2016-06-27 11:35:00,37.55,37.68,37.55,37.66,86968.06905799531,30.1404,30.2448,30.1404,30.2287,86968.0691
2016-06-27 11:40:00,37.66,37.78,37.65,37.76,117032.05386076657,30.2287,30.325,30.2207,30.309,117032.0539
2016-06-27 11:45:00,37.76,37.76,37.72,37.75,48698.70376578389,30.309,30.309,30.2769,30.301,48698.7038
2016-06-27 11:50:00,37.74,37.75,37.66,37.72,89561.26382836071,30.2929,30.301,30.2287,30.2769,89561.2638
2016-06-27 11:55:00,37.72,37.74,37.67,37.71,36308.99541848251,30.2769,30.2929,30.2367,30.2688,36308.9954
2016-06-27 12:00:00,37.71,37.71,37.6,37.62,57089.76980668231,30.2688,30.2688,30.1806,30.1966,57089.7698
2016-06-27 12:05:00,37.64,37.68,37.63,37.65,22918.29254665325,30.2127,30.2448,30.2046,30.2207,22918.2925
2016-06-27 12:10:00,37.65,37.67,37.56,37.58,22947.10582187954,30.2207,30.2367,30.1484,30.1645,22947.1058
2016-06-27 12:15:00,37.58,37.64,37.58,37.63,19974.00268186389,30.1645,30.2127,30.1645,30.2046,19974.0027
2016-06-27 12:20:00,37.64,37.65,37.53,37.56,51172.3768018773,30.2127,30.2207,30.1244,30.1484,51172.3768
2016-06-27 12:25:00,37.55,37.61,37.55,37.6,25093.16124706671,30.1404,30.1886,30.1404,30.1806,25093.1612
2016-06-27 12:30:00,37.6,37.62,37.48,37.51,49525.75148061236,30.1806,30.1966,30.0842,30.1083,49525.7515
2016-06-27 12:35:00,37.5,37.56,37.46,37.47,32750.0223488658,30.1003,30.1484,30.0682,30.0762,32750.0223
2016-06-27 12:40:00,37.47,37.48,37.43,37.43,38043.12772376802,30.0762,30.0842,30.0441,30.0441,38043.1277
2016-06-27 12:45:00,37.42,37.46,37.39,37.45,29749.173091965586,30.0361,30.0682,30.012,30.0602,29749.1731
2016-06-27 12:50:00,37.45,37.5,37.44,37.45,55294.80947591909,30.0602,30.1003,30.0521,30.0602,55294.8095
2016-06-27 12:55:00,37.45,37.52,37.45,37.48,32840.730807911496,30.0602,30.1163,30.0602,30.0842,32840.7308
2016-06-27 13:00:00,37.48,37.54,37.47,37.51,22889.47927142697,30.0842,30.1324,30.0762,30.1083,22889.4793
2016-06-27 13:05:00,37.51,37.52,37.47,37.48,20309.09040116214,30.1083,30.1163,30.0762,30.0842,20309.0904
2016-06-27 13:10:00,37.48,37.53,37.47,37.48,23908.615487764,30.0842,30.1244,30.0762,30.0842,23908.6155
2016-06-27 13:15:00,37.48,37.58,37.48,37.56,17511.00122918762,30.0842,30.1645,30.0842,30.1484,17511.0012
2016-06-27 13:20:00,37.55,37.56,37.47,37.55,40817.73941222483,30.1404,30.1484,30.0762,30.1404,40817.7394
2016-06-27 13:25:00,37.55,37.59,37.54,37.55,17186.585093306516,30.1404,30.1725,30.1324,30.1404,17186.5851
2016-06-27 13:30:00,37.54,37.56,37.49,37.5,29192.11643759079,30.1324,30.1484,30.0923,30.1003,29192.1164
2016-06-27 13:35:00,37.5,37.51,37.45,37.46,35454.20158676947,30.1003,30.1083,30.0602,30.0682,35454.2016
2016-06-27 13:40:00,37.46,37.48,37.39,37.39,27100.486087831043,30.0682,30.0842,30.012,30.012,27100.4861
2016-06-27 13:45:00,37.38,37.43,37.38,37.41,140648.2679629009,30.004,30.0441,30.004,30.028,140648.268
2016-06-27 13:50:00,37.41,37.51,37.41,37.51,29241.20572130964,30.028,30.1083,30.028,30.1083,29241.2057
2016-06-27 13:55:00,37.5,37.5,37.45,37.49,23032.47848921667,30.1003,30.1003,30.0602,30.0923,23032.4785
2016-06-27 14:00:00,37.48,37.53,37.47,37.53,22241.71415800648,30.0842,30.1244,30.0762,30.1244,22241.7142
2016-06-27 14:05:00,37.52,37.52,37.47,37.48,18126.75159235669,30.1163,30.1163,30.0762,30.0842,18126.7516
2016-06-27 14:10:00,37.49,37.52,37.47,37.47,18509.86143703207,30.0923,30.1163,30.0762,30.0762,18509.8614
2016-06-27 14:15:00,37.48,37.54,37.47,37.49,26147.513688680297,30.0842,30.1324,30.0762,30.0923,26147.5137
2016-06-27 14:20:00,37.5,37.55,37.49,37.53,49896.05542518717,30.1003,30.1404,30.0923,30.1244,49896.0554
2016-06-27 14:25:00,37.53,37.62,37.53,37.62,40604.307743882,30.1244,30.1966,30.1244,30.1966,40604.3077
2016-06-27 14:30:00,37.63,37.64,37.6,37.6,28933.864118895966,30.2046,30.2127,30.1806,30.1806,28933.8641
2016-06-27 14:35:00,37.6,37.68,37.6,37.65,23838.18303721086,30.1806,30.2448,30.1806,30.2207,23838.183
2016-06-27 14:40:00,37.65,37.67,37.6,37.61,55867.8735054196,30.2207,30.2367,30.1806,30.1886,55867.8735
2016-06-27 14:45:00,37.61,37.62,37.53,37.59,21869.27589674824,30.1886,30.1966,30.1244,30.1725,21869.2759
2016-06-27 14:50:00,37.59,37.6,37.52,37.53,20690.06592915409,30.1725,30.1806,30.1163,30.1244,20690.0659
2016-06-27 14:55:00,37.53,37.56,37.51,37.56,303941.6359369762,30.1244,30.1484,30.1083,30.1484,303941.6359
2016-06-27 15:00:00,37.56,37.6,37.55,37.6,27120.76209632361,30.1484,30.1806,30.1404,30.1806,27120.7621
2016-06-27 15:05:00,37.6,37.6,37.55,37.55,39071.86836518047,30.1806,30.1806,30.1404,30.1404,39071.8684
2016-06-27 15:10:00,37.56,37.68,37.55,37.66,27139.970946474463,30.1484,30.2448,30.1404,30.2287,27139.9709
2016-06-27 15:15:00,37.66,37.66,37.58,37.6,32553.66521399039,30.2287,30.2287,30.1645,30.1806,32553.6652
2016-06-27 15:20:00,37.59,37.59,37.48,37.5,31804.52005810705,30.1725,30.1725,30.0842,30.1003,31804.5201
2016-06-27 15:25:00,37.5,37.63,37.49,37.62,29767.314783774724,30.1003,30.2046,30.0923,30.1966,29767.3148
2016-06-27 15:30:00,37.6,37.63,37.57,37.63,32224.98044474243,30.1806,30.2046,30.1565,30.2046,32224.9804
2016-06-27 15:35:00,37.63,37.76,37.61,37.75,45555.92244943569,30.2046,30.309,30.1886,30.301,45555.9224
2016-06-27 15:40:00,37.75,37.76,37.65,37.67,58334.076433121016,30.301,30.309,30.2207,30.2367,58334.0764
2016-06-27 15:45:00,37.67,37.75,37.67,37.75,67632.22706447648,30.2367,30.301,30.2367,30.301,67632.2271
2016-06-27 15:50:00,37.75,37.75,37.66,37.69,57505.96155995083,30.301,30.301,30.2287,30.2528,57505.9616
2016-06-27 15:55:00,37.7,37.7,37.63,37.69,138194.87093530002,30.2608,30.2608,30.2046,30.2528,138194.8709
2016-06-28 09:30:00,38.11,38.42,38.02,38.11,121850.27377360598,30.5899,30.8387,30.5177,30.5899,121850.2738
2016-06-28 09:35:00,38.12,38.12,37.85,37.87,53203.17912615935,30.5979,30.5979,30.3812,30.3973,53203.1791
2016-06-28 09:40:00,37.88,37.92,37.77,37.82,31921.907475695607,30.4053,30.4374,30.317,30.3571,31921.9075
2016-06-28 09:45:00,37.82,37.87,37.75,37.81,36823.36573918873,30.3571,30.3973,30.301,30.3491,36823.3657
2016-06-28 09:50:00,37.82,37.85,37.79,37.8,33001.87171751034,30.3571,30.3812,30.3331,30.3411,33001.8717
2016-06-28 09:55:00,37.8,37.8,37.72,37.75,57232.76902447201,30.3411,30.3411,30.2769,30.301,57232.769
2016-06-28 10:00:00,37.75,37.77,37.74,37.76,77138.4735724662,30.301,30.317,30.2929,30.309,77138.4736
2016-06-28 10:05:00,37.75,37.75,37.59,37.62,115694.90445859871,30.301,30.301,30.1725,30.1966,115694.9045
2016-06-28 10:10:00,37.63,37.73,37.63,37.7,150525.8855738071,30.2046,30.2849,30.2046,30.2608,150525.8856
2016-06-28 10:15:00,37.71,37.75,37.69,37.72,146756.6823108727,30.2688,30.301,30.2528,30.2769,146756.6823
2016-06-28 10:20:00,37.73,37.74,37.65,37.67,59682.96457704772,30.2849,30.2929,30.2207,30.2367,59682.9646
2016-06-28 10:25:00,37.66,37.67,37.59,37.59,42899.76533690915,30.2287,30.2367,30.1725,30.1725,42899.7653
2016-06-28 10:30:00,37.59,37.66,37.59,37.64,149642.2784668678,30.1725,30.2287,30.1725,30.2127,149642.2785
2016-06-28 10:35:00,37.64,37.7,37.58,37.59,153992.01586769472,30.2127,30.2608,30.1645,30.1725,153992.0159
2016-06-28 10:40:00,37.59,37.62,37.48,37.52,197084.93686445407,30.1725,30.1966,30.0842,30.1163,197084.9369
2016-06-28 10:45:00,37.52,37.66,37.52,37.62,79999.52508660185,30.1163,30.2287,30.1163,30.1966,79999.5251
2016-06-28 10:50:00,37.61,37.71,37.61,37.64,55836.92591350989,30.1886,30.2688,30.1886,30.2127,55836.9259
2016-06-28 10:55:00,37.65,37.66,37.55,37.57,67191.49066934852,30.2207,30.2287,30.1404,30.1565,67191.4907
2016-06-28 11:00:00,37.58,37.61,37.54,37.56,76863.14672030394,30.1645,30.1886,30.1324,30.1484,76863.1467
2016-06-28 11:05:00,37.56,37.58,37.53,37.55,90625.22069504972,30.1484,30.1645,30.1244,30.1404,90625.2207
2016-06-28 11:10:00,37.56,37.67,37.56,37.66,59648.81551011286,30.1484,30.2367,30.1484,30.2287,59648.8155
2016-06-28 11:15:00,37.66,37.7,37.66,37.69,27598.849033411552,30.2287,30.2608,30.2287,30.2528,27598.849
2016-06-28 11:20:00,37.69,37.69,37.59,37.6,31884.556933735614,30.2528,30.2528,30.1725,30.1806,31884.5569
2016-06-28 11:25:00,37.58,37.67,37.56,37.67,93467.06335903452,30.1645,30.2367,30.1484,30.2367,93467.0634
2016-06-28 11:30:00,37.67,37.69,37.62,37.63,42520.92412560063,30.2367,30.2528,30.1966,30.2046,42520.9241
2016-06-28 11:35:00,37.62,37.64,37.59,37.61,57591.33422728796,30.1966,30.2127,30.1725,30.1886,57591.3342
2016-06-28 11:40:00,37.6,37.64,37.58,37.6,79697.51927589675,30.1806,30.2127,30.1645,30.1806,79697.5193
2016-06-28 11:45:00,37.6,37.7,37.59,37.67,81213.95127947256,30.1806,30.2608,30.1725,30.2367,81213.9513
2016-06-28 11:50:00,37.67,37.73,37.65,37.71,76135.34473125488,30.2367,30.2849,30.2207,30.2688,76135.3447
2016-06-28 11:55:00,37.71,37.81,37.7,37.77,105357.34160241368,30.2688,30.3491,30.2608,30.317,105357.3416
2016-06-28 12:00:00,37.77,37.77,37.71,37.75,58017.13040563191,30.317,30.317,30.2688,30.301,58017.1304
2016-06-28 12:05:00,37.75,37.83,37.75,37.8,34236.57391887362,30.301,30.3652,30.301,30.3411,34236.5739
2016-06-28 12:10:00,37.8,37.83,37.76,37.82,57001.19566432003,30.3411,30.3652,30.309,30.3571,57001.1957
2016-06-28 12:15:00,37.82,37.85,37.79,37.79,23983.316571683987,30.3571,30.3812,30.3331,30.3331,23983.3166
2016-06-28 12:20:00,37.79,37.81,37.75,37.79,27320.32070622416,30.3331,30.3491,30.301,30.3331,27320.3207
2016-06-28 12:25:00,37.79,37.8,37.76,37.8,23261.917532685216,30.3331,30.3411,30.309,30.3411,23261.9175
2016-06-28 12:30:00,37.8,37.85,37.79,37.8,61493.93228293664,30.3411,30.3812,30.3331,30.3411,61493.9323
2016-06-28 12:35:00,37.8,37.87,37.8,37.87,43344.77036540396,30.3411,30.3973,30.3411,30.3973,43344.7704
2016-06-28 12:40:00,37.87,37.9,37.84,37.84,25541.36775058665,30.3973,30.4214,30.3732,30.3732,25541.3678
2016-06-28 12:45:00,37.84,37.87,37.8,37.86,55119.79550787797,30.3732,30.3973,30.3411,30.3892,55119.7955
2016-06-28 12:50:00,37.86,37.88,37.83,37.86,22716.599620069283,30.3892,30.4053,30.3652,30.3892,22716.5996
2016-06-28 12:55:00,37.86,37.99,37.86,37.98,105845.03296457704,30.3892,30.4936,30.3892,30.4856,105845.033
2016-06-28 13:00:00,37.97,38.09,37.95,38.09,196076.47223153425,30.4775,30.5739,30.4615,30.5739,196076.4722
2016-06-28 13:05:00,38.09,38.17,38.05,38.06,72208.20203374678,30.5739,30.6381,30.5418,30.5498,72208.202
2016-06-28 13:10:00,38.05,38.1,38.02,38.1,24974.70667113644,30.5418,30.5819,30.5177,30.5819,24974.7067
2016-06-28 13:15:00,38.09,38.1,38.0,38.03,48300.6537043245,30.5739,30.5819,30.5016,30.5257,48300.6537
2016-06-28 13:20:00,38.03,38.04,37.93,37.94,53543.602637166165,30.5257,30.5337,30.4454,30.4535,53543.6026
2016-06-28 13:25:00,37.94,37.97,37.93,37.94,36322.86847692479,30.4535,30.4775,30.4454,30.4535,36322.8685
2016-06-28 13:30:00,37.95,37.97,37.9,37.92,46041.47949491564,30.4615,30.4775,30.4214,30.4374,46041.4795
2016-06-28 13:35:00,37.91,37.92,37.9,37.91,43950.91630349759,30.4294,30.4374,30.4214,30.4294,43950.9163
2016-06-28 13:40:00,37.92,37.95,37.92,37.92,27393.95463180244,30.4374,30.4615,30.4374,30.4374,27393.9546
2016-06-28 13:45:00,37.92,37.93,37.9,37.92,29701.150966588444,30.4374,30.4454,30.4214,30.4374,29701.151
2016-06-28 13:50:00,37.91,37.99,37.9,37.98,26665.085484411666,30.4294,30.4936,30.4214,30.4856,26665.0855
2016-06-28 13:55:00,37.97,37.98,37.95,37.96,28121.75662085149,30.4775,30.4856,30.4615,30.4695,28121.7566
2016-06-28 14:00:00,37.96,38.01,37.96,38.0,47869.521734271984,30.4695,30.5097,30.4695,30.5016,47869.5217
2016-06-28 14:05:00,38.0,38.0,37.92,37.97,57452.60364286512,30.5016,30.5016,30.4374,30.4775,57452.6036
2016-06-28 14:10:00,37.96,38.0,37.92,37.94,44546.390658174096,30.4695,30.5016,30.4374,30.4535,44546.3907
2016-06-28 14:15:00,37.93,38.0,37.93,38.0,25245.76488993184,30.4454,30.5016,30.4454,30.5016,25245.7649
2016-06-28 14:20:00,38.0,38.01,37.95,37.95,23256.58174097665,30.5016,30.5097,30.4615,30.4615,23256.5817
2016-06-28 14:25:00,37.95,38.05,37.95,38.04,28638.261258241146,30.4615,30.5418,30.4615,30.5337,28638.2613
2016-06-28 14:30:00,38.04,38.08,38.04,38.08,28053.458486981785,30.5337,30.5658,30.5337,30.5658,28053.4585
2016-06-28 14:35:00,38.07,38.13,38.04,38.13,27201.866130293885,30.5578,30.606,30.5337,30.606,27201.8661
2016-06-28 14:40:00,38.12,38.12,38.08,38.12,14537.898089171977,30.5979,30.5979,30.5658,30.5979,14537.8981
2016-06-28 14:45:00,38.12,38.17,38.12,38.17,24177.539389875965,30.5979,30.6381,30.5979,30.6381,24177.5394
2016-06-28 14:50:00,38.17,38.3,38.17,38.28,35011.3308749581,30.6381,30.7424,30.6381,30.7264,35011.3309
2016-06-28 14:55:00,38.28,38.34,38.28,38.32,18453.30204492122,30.7264,30.7745,30.7264,30.7585,18453.302
2016-06-28 15:00:00,38.31,38.31,38.27,38.3,32365.8453458487,30.7505,30.7505,30.7183,30.7424,32365.8453
2016-06-28 15:05:00,38.3,38.37,38.3,38.34,37115.76712481841,30.7424,30.7986,30.7424,30.7745,37115.7671
2016-06-28 15:10:00,38.34,38.43,38.34,38.43,52221.39345178232,30.7745,30.8468,30.7745,30.8468,52221.3935
2016-06-28 15:15:00,38.42,38.43,38.33,38.33,78822.44943569113,30.8387,30.8468,30.7665,30.7665,78822.4494
2016-06-28 15:20:00,38.33,38.35,38.29,38.3,37877.71818080232,30.7665,30.7826,30.7344,30.7424,37877.7182
2016-06-28 15:25:00,38.29,38.29,38.21,38.26,37763.532238238906,30.7344,30.7344,30.6702,30.7103,37763.5322
2016-06-28 15:30:00,38.25,38.27,38.21,38.24,78542.85395016203,30.7023,30.7183,30.6702,30.6943,78542.854
2016-06-28 15:35:00,38.23,38.31,38.22,38.28,65027.29355235222,30.6862,30.7505,30.6782,30.7264,65027.2936
2016-06-28 15:40:00,38.28,38.3,38.25,38.27,81356.95049726227,30.7264,30.7424,30.7023,30.7183,81356.9505
2016-06-28 15:45:00,38.27,38.3,38.25,38.29,127082.5511230305,30.7183,30.7424,30.7023,30.7344,127082.5511
2016-06-28 15:50:00,38.29,38.29,38.24,38.27,105495.0050284948,30.7344,30.7344,30.6943,30.7183,105495.005
2016-06-28 15:55:00,38.27,38.36,38.26,38.35,373415.7782992513,30.7183,30.7906,30.7103,30.7826,373415.7783
2016-06-29 09:30:00,38.98,39.2,38.84,39.16,83222.34327857861,31.2882,31.4648,31.1759,31.4327,83222.3433
2016-06-29 09:35:00,39.17,39.19,38.85,38.96,88471.69516147055,31.4408,31.4568,31.1839,31.2722,88471.6952
2016-06-29 09:40:00,38.97,38.97,38.65,38.69,39541.4180355347,31.2802,31.2802,31.0234,31.0555,39541.418
2016-06-29 09:45:00,38.7,38.82,38.68,38.79,35933.35568219913,31.0635,31.1598,31.0474,31.1357,35933.3557
2016-06-29 09:50:00,38.79,38.87,38.77,38.77,44913.49312772377,31.1357,31.2,31.1197,31.1197,44913.4931
2016-06-29 09:55:00,38.78,38.81,38.7,38.72,37138.177449994415,31.1277,31.1518,31.0635,31.0795,37138.1774
2016-06-29 10:00:00,38.7,38.86,38.65,38.74,44495.16705777182,31.0635,31.1919,31.0234,31.0956,44495.1671
2016-06-29 10:05:00,38.75,38.79,38.71,38.75,22859.59883785898,31.1036,31.1357,31.0715,31.1036,22859.5988
2016-06-29 10:10:00,38.75,38.8,38.64,38.65,42846.407419823445,31.1036,31.1438,31.0153,31.0234,42846.4074
2016-06-29 10:15:00,38.66,38.76,38.66,38.7,23436.931500726336,31.0314,31.1117,31.0314,31.0635,23436.9315
2016-06-29 10:20:00,38.71,38.72,38.64,38.68,27131.433679740752,31.0715,31.0795,31.0153,31.0474,27131.4337
2016-06-29 10:25:00,38.68,38.73,38.67,38.67,25314.06302380154,31.0474,31.0876,31.0394,31.0394,25314.063
2016-06-29 10:30:00,38.66,38.79,38.64,38.79,19364.65526874511,31.0314,31.1357,31.0153,31.1357,19364.6553
2016-06-29 10:35:00,38.79,38.79,38.67,38.67,23952.36897977428,31.1357,31.1357,31.0394,31.0394,23952.369
2016-06-29 10:40:00,38.67,38.7,38.64,38.69,40050.45256453235,31.0394,31.0635,31.0153,31.0555,40050.4526
2016-06-29 10:45:00,38.67,38.79,38.66,38.79,19725.35478824449,31.0394,31.1357,31.0314,31.1357,19725.3548
2016-06-29 10:50:00,38.79,38.85,38.77,38.82,41407.87797519276,31.1357,31.1839,31.1197,31.1598,41407.878
2016-06-29 10:55:00,38.82,38.84,38.77,38.8,15354.274220583306,31.1598,31.1759,31.1197,31.1438,15354.2742
2016-06-29 11:00:00,38.8,38.9,38.79,38.87,86858.15174879874,31.1438,31.224,31.1357,31.2,86858.1517
2016-06-29 11:05:00,38.88,38.93,38.85,38.89,35682.5734718963,31.208,31.2481,31.1839,31.216,35682.5735
2016-06-29 11:10:00,38.9,38.93,38.86,38.89,17037.18292546653,31.224,31.2481,31.1919,31.216,17037.1829
2016-06-29 11:15:00,38.89,38.9,38.79,38.8,38403.827243267406,31.216,31.224,31.1357,31.1438,38403.8272
2016-06-29 11:20:00,38.8,38.89,38.79,38.89,26103.760196670017,31.1438,31.216,31.1357,31.216,26103.7602
2016-06-29 11:25:00,38.89,38.92,38.85,38.88,38917.13040563191,31.216,31.2401,31.1839,31.208,38917.1304
2016-06-29 11:30:00,38.89,38.95,38.85,38.94,20384.85864342385,31.216,31.2642,31.1839,31.2561,20384.8586
2016-06-29 11:35:00,38.94,38.98,38.87,38.9,37113.632808134986,31.2561,31.2882,31.2,31.224,37113.6328
2016-06-29 11:40:00,38.91,38.91,38.86,38.87,18383.9367527098,31.2321,31.2321,31.1919,31.2,18383.9368
2016-06-29 11:45:00,38.87,38.87,38.84,38.86,12315.007263381383,31.2,31.2,31.1759,31.1919,12315.0073
2016-06-29 11:50:00,38.86,38.92,38.85,38.91,14391.697396357134,31.1919,31.2401,31.1839,31.2321,14391.6974
2016-06-29 11:55:00,38.91,38.94,38.89,38.9,27094.083137780755,31.2321,31.2561,31.216,31.224,27094.0831
2016-06-29 12:00:00,38.88,38.92,38.85,38.86,32640.10503966924,31.208,31.2401,31.1839,31.1919,32640.105
2016-06-29 12:05:00,38.86,38.91,38.85,38.91,14058.743993742317,31.1919,31.2321,31.1839,31.2321,14058.744
2016-06-29 12:10:00,38.91,38.93,38.88,38.89,17762.85059783216,31.2321,31.2481,31.208,31.216,17762.8506
2016-06-29 12:15:00,38.89,38.97,38.89,38.95,30733.09308302604,31.216,31.2802,31.216,31.2642,30733.0931
2016-06-29 12:20:00,38.94,38.97,38.92,38.96,30496.18393116549,31.2561,31.2802,31.2401,31.2722,30496.1839
2016-06-29 12:25:00,38.96,39.03,38.95,38.97,26518.884791596825,31.2722,31.3284,31.2642,31.2802,26518.8848
2016-06-29 12:30:00,38.97,38.97,38.92,38.92,26182.729913956868,31.2802,31.2802,31.2401,31.2401,26182.7299
2016-06-29 12:35:00,38.93,38.95,38.92,38.95,19849.14515588334,31.2481,31.2642,31.2401,31.2642,19849.1452
2016-06-29 12:40:00,38.95,38.95,38.92,38.94,12065.29221142027,31.2642,31.2642,31.2401,31.2561,12065.2922
2016-06-29 12:45:00,38.94,38.97,38.91,38.91,18551.48061235892,31.2561,31.2802,31.2321,31.2321,18551.4806
2016-06-29 12:50:00,38.9,38.94,38.9,38.92,16191.993518828918,31.224,31.2561,31.224,31.2401,16191.9935
2016-06-29 12:55:00,38.93,38.96,38.93,38.94,18640.0547547212,31.2481,31.2722,31.2481,31.2561,18640.0548
2016-06-29 13:00:00,38.94,38.98,38.94,38.97,27894.451894066377,31.2561,31.2882,31.2561,31.2802,27894.4519
2016-06-29 13:05:00,38.97,38.97,38.91,38.93,21160.68275785004,31.2802,31.2802,31.2321,31.2481,21160.6828
2016-06-29 13:10:00,38.94,38.95,38.93,38.95,7466.906916973963,31.2561,31.2642,31.2481,31.2642,7466.9069
2016-06-29 13:15:00,38.95,38.99,38.94,38.97,19071.18672477372,31.2642,31.2963,31.2561,31.2802,19071.1867
2016-06-29 13:20:00,38.96,39.0,38.96,38.96,11277.729355235222,31.2722,31.3043,31.2722,31.2722,11277.7294
2016-06-29 13:25:00,38.96,38.96,38.92,38.92,11089.90948709353,31.2722,31.2722,31.2401,31.2401,11089.9095
2016-06-29 13:30:00,38.92,38.94,38.92,38.94,14282.847245502291,31.2401,31.2561,31.2401,31.2561,14282.8472
2016-06-29 13:35:00,38.93,38.94,38.92,38.93,7384.735724661973,31.2481,31.2561,31.2401,31.2481,7384.7357
2016-06-29 13:40:00,38.92,38.95,38.91,38.91,29953.000335232988,31.2401,31.2642,31.2321,31.2321,29953.0003
2016-06-29 13:45:00,38.91,38.93,38.9,38.91,22477.55615152531,31.2321,31.2481,31.224,31.2321,22477.5562
2016-06-29 13:50:00,38.9,38.95,38.89,38.94,49538.557380712926,31.224,31.2642,31.216,31.2561,49538.5574
2016-06-29 13:55:00,38.94,38.97,38.94,38.96,9272.53883115432,31.2561,31.2802,31.2561,31.2722,9272.5388
2016-06-29 14:00:00,38.96,39.01,38.96,39.01,23467.87909263605,31.2722,31.3123,31.2722,31.3123,23467.8791
2016-06-29 14:05:00,39.01,39.04,38.98,39.03,24250.106157112525,31.3123,31.3364,31.2882,31.3284,24250.1062
2016-06-29 14:10:00,39.02,39.08,39.01,39.07,20236.52363392558,31.3204,31.3685,31.3123,31.3605,20236.5236
2016-06-29 14:15:00,39.07,39.07,39.01,39.01,11092.043803776958,31.3605,31.3605,31.3123,31.3123,11092.0438
2016-06-29 14:20:00,39.01,39.06,39.01,39.03,31539.86478936193,31.3123,31.3525,31.3123,31.3284,31539.8648
2016-06-29 14:25:00,39.03,39.05,39.01,39.04,28603.045032964576,31.3284,31.3444,31.3123,31.3364,28603.045
2016-06-29 14:30:00,39.04,39.11,39.04,39.11,28566.761649346296,31.3364,31.3926,31.3364,31.3926,28566.7616
2016-06-29 14:35:00,39.11,39.13,39.07,39.09,55217.97407531567,31.3926,31.4086,31.3605,31.3765,55217.9741
2016-06-29 14:40:00,39.1,39.1,39.04,39.06,47271.913062912055,31.3846,31.3846,31.3364,31.3525,47271.9131
2016-06-29 14:45:00,39.06,39.1,39.05,39.05,31925.10895072075,31.3525,31.3846,31.3444,31.3444,31925.109
2016-06-29 14:50:00,39.05,39.07,39.03,39.05,21645.172644988263,31.3444,31.3605,31.3284,31.3444,21645.1726
2016-06-29 14:55:00,39.05,39.1,39.04,39.1,29962.60476030841,31.3444,31.3846,31.3364,31.3846,29962.6048
2016-06-29 15:00:00,39.09,39.1,39.08,39.1,157770.82355570456,31.3765,31.3846,31.3685,31.3846,157770.8236
2016-06-29 15:05:00,39.1,39.12,39.09,39.09,49309.11833724439,31.3846,31.4006,31.3765,31.3765,49309.1183
2016-06-29 15:10:00,39.09,39.12,39.09,39.12,89384.11554363616,31.3765,31.4006,31.3765,31.4006,89384.1155
2016-06-29 15:15:00,39.11,39.19,39.1,39.18,47478.9417812046,31.3926,31.4568,31.3846,31.4488,47478.9418
2016-06-29 15:20:00,39.18,39.19,39.13,39.14,47790.55201698514,31.4488,31.4568,31.4086,31.4167,47790.552
2016-06-29 15:25:00,39.15,39.18,39.11,39.12,93329.3999329534,31.4247,31.4488,31.3926,31.4006,93329.3999
2016-06-29 15:30:00,39.12,39.14,39.09,39.14,88420.47156106828,31.4006,31.4167,31.3765,31.4167,88420.4716
2016-06-29 15:35:00,39.13,39.14,39.11,39.11,70387.62990278243,31.4086,31.4167,31.3926,31.3926,70387.6299
2016-06-29 15:40:00,39.12,39.13,39.08,39.09,56216.834283160126,31.4006,31.4086,31.3685,31.3765,56216.8343
2016-06-29 15:45:00,39.09,39.13,39.09,39.11,105084.14906693486,31.3765,31.4086,31.3765,31.3926,105084.1491
2016-06-29 15:50:00,39.11,39.12,39.09,39.11,143137.94837412,31.3926,31.4006,31.3765,31.3926,143137.9484
2016-06-29 15:55:00,39.12,39.13,39.07,39.09,320985.221812493,31.4006,31.4086,31.3605,31.3765,320985.2218
2016-06-30 09:30:00,39.26,39.5,39.26,39.43,32561.13532238239,31.513,31.7056,31.513,31.6494,32561.1353
2016-06-30 09:35:00,39.45,39.53,39.41,39.47,44074.70667113644,31.6655,31.7297,31.6334,31.6816,44074.7067
2016-06-30 09:40:00,39.47,39.48,39.38,39.4,46974.17588557381,31.6816,31.6896,31.6093,31.6254,46974.1759
2016-06-30 09:45:00,39.41,39.48,39.39,39.44,42078.05341378925,31.6334,31.6896,31.6173,31.6575,42078.0534
2016-06-30 09:50:00,39.44,39.44,39.38,39.41,44811.04592691921,31.6575,31.6575,31.6093,31.6334,44811.0459
2016-06-30 09:55:00,39.42,39.46,39.41,39.46,23372.902000223487,31.6414,31.6735,31.6334,31.6735,23372.902
2016-06-30 10:00:00,39.46,39.51,39.43,39.5,35956.83316571684,31.6735,31.7137,31.6494,31.7056,35956.8332
2016-06-30 10:05:00,39.49,39.59,39.49,39.52,55151.8102581294,31.6976,31.7779,31.6976,31.7217,55151.8103
2016-06-30 10:10:00,39.53,39.61,39.5,39.61,32164.152419264723,31.7297,31.7939,31.7056,31.7939,32164.1524
2016-06-30 10:15:00,39.6,39.69,39.54,39.67,36924.74578165158,31.7859,31.8581,31.7377,31.8421,36924.7458
2016-06-30 10:20:00,39.67,39.78,39.66,39.77,69707.85003911052,31.8421,31.9304,31.8341,31.9224,69707.85
2016-06-30 10:25:00,39.77,39.83,39.76,39.83,44339.36193988155,31.9224,31.9705,31.9143,31.9705,44339.3619
2016-06-30 10:30:00,39.83,39.85,39.79,39.83,46070.29277014192,31.9705,31.9866,31.9384,31.9705,46070.2928
2016-06-30 10:35:00,39.83,39.95,39.83,39.89,83265.02961224718,31.9705,32.0668,31.9705,32.0187,83265.0296
2016-06-30 10:40:00,39.89,39.93,39.83,39.92,44482.36115767125,32.0187,32.0508,31.9705,32.0428,44482.3612
2016-06-30 10:45:00,39.92,40.04,39.92,40.02,44807.84445189407,32.0428,32.1391,32.0428,32.123,44807.8445
2016-06-30 10:50:00,40.03,40.05,39.95,39.98,48424.44407196335,32.1311,32.1471,32.0668,32.0909,48424.4441
2016-06-30 10:55:00,39.98,40.09,39.98,40.03,20951.519722874065,32.0909,32.1792,32.0909,32.1311,20951.5197
2016-06-30 11:00:00,40.03,40.04,39.98,40.02,19717.884679852497,32.1311,32.1391,32.0909,32.123,19717.8847
2016-06-30 11:05:00,40.04,40.08,39.99,40.07,11485.825231869483,32.1391,32.1712,32.0989,32.1632,11485.8252
2016-06-30 11:10:00,40.08,40.09,40.01,40.05,30505.78835624092,32.1712,32.1792,32.115,32.1471,30505.7884
2016-06-30 11:15:00,40.05,40.05,39.97,39.98,27243.48530562074,32.1471,32.1471,32.0829,32.0909,27243.4853
2016-06-30 11:20:00,39.98,40.05,39.98,40.05,17983.75237456699,32.0909,32.1471,32.0909,32.1471,17983.7524
2016-06-30 11:25:00,40.03,40.1,40.03,40.08,11836.92032629344,32.1311,32.1872,32.1311,32.1712,11836.9203
2016-06-30 11:30:00,40.09,40.13,40.07,40.09,16411.828137222037,32.1792,32.2113,32.1632,32.1792,16411.8281
2016-06-30 11:35:00,40.09,40.12,40.03,40.1,11513.57134875405,32.1792,32.2033,32.1311,32.1872,11513.5713
2016-06-30 11:40:00,40.1,40.11,39.98,39.98,17751.111856073305,32.1872,32.1953,32.0909,32.0909,17751.1119
2016-06-30 11:45:00,39.98,40.02,39.98,40.02,16339.261369985472,32.0909,32.123,32.0909,32.123,16339.2614
2016-06-30 11:50:00,40.02,40.06,39.98,40.0,16062.867359481506,32.123,32.1551,32.0909,32.107,16062.8674
2016-06-30 11:55:00,40.0,40.02,39.95,39.98,23432.66286735948,32.107,32.123,32.0668,32.0909,23432.6629
2016-06-30 12:00:00,39.98,40.02,39.96,39.97,53171.16437590792,32.0909,32.123,32.0749,32.0829,53171.1644
2016-06-30 12:05:00,39.97,39.98,39.94,39.96,50330.38887026483,32.0829,32.0909,32.0588,32.0749,50330.3889
2016-06-30 12:10:00,39.96,39.98,39.9,39.93,69759.07363951279,32.0749,32.0909,32.0267,32.0508,69759.0736
2016-06-30 12:15:00,39.95,40.02,39.94,39.99,50191.65828584199,32.0668,32.123,32.0588,32.0989,50191.6583
2016-06-30 12:20:00,39.98,40.01,39.97,40.01,19241.932059447983,32.0909,32.115,32.0829,32.115,19241.9321
2016-06-30 12:25:00,40.01,40.07,40.01,40.03,12539.110515141356,32.115,32.1632,32.115,32.1311,12539.1105
2016-06-30 12:30:00,40.04,40.08,40.04,40.05,10139.071404626216,32.1391,32.1712,32.1391,32.1471,10139.0714
2016-06-30 12:35:00,40.03,40.09,40.02,40.09,17763.917756173872,32.1311,32.1792,32.123,32.1792,17763.9178
2016-06-30 12:40:00,40.09,40.09,40.01,40.03,34563.12437143815,32.1792,32.1792,32.115,32.1311,34563.1244
2016-06-30 12:45:00,40.05,40.07,40.04,40.05,10476.29344060789,32.1471,32.1632,32.1391,32.1471,10476.2934
2016-06-30 12:50:00,40.06,40.12,40.05,40.09,23770.95206168287,32.1551,32.2033,32.1471,32.1792,23770.9521
2016-06-30 12:55:00,40.09,40.13,40.09,40.09,13105.771594591572,32.1792,32.2113,32.1792,32.1792,13105.7716
2016-06-30 13:00:00,40.09,40.13,40.09,40.13,14493.07743881998,32.1792,32.2113,32.1792,32.2113,14493.0774
2016-06-30 13:05:00,40.12,40.13,40.06,40.12,15800.346407419824,32.2033,32.2113,32.1551,32.2033,15800.3464
2016-06-30 13:10:00,40.12,40.12,40.05,40.08,23571.39345178232,32.2033,32.2033,32.1471,32.1712,23571.3935
2016-06-30 13:15:00,40.08,40.11,40.06,40.08,12121.85160353112,32.1712,32.1953,32.1551,32.1712,12121.8516
2016-06-30 13:20:00,40.08,40.09,40.03,40.04,11298.00536372779,32.1712,32.1792,32.1311,32.1391,11298.0054
2016-06-30 13:25:00,40.04,40.06,40.01,40.06,21719.873728908256,32.1391,32.1551,32.115,32.1551,21719.8737
2016-06-30 13:30:00,40.07,40.09,40.05,40.05,19932.383506537044,32.1632,32.1792,32.1471,32.1471,19932.3835
2016-06-30 13:35:00,40.05,40.09,40.04,40.05,11907.352776846576,32.1471,32.1792,32.1391,32.1471,11907.3528
2016-06-30 13:40:00,40.05,40.09,40.04,40.08,7451.966700189965,32.1471,32.1792,32.1391,32.1712,7451.9667
2016-06-30 13:45:00,40.09,40.12,40.06,40.09,30777.91373337803,32.1792,32.2033,32.1551,32.1792,30777.9137
2016-06-30 13:50:00,40.09,40.13,40.09,40.13,11205.16258799866,32.1792,32.2113,32.1792,32.2113,11205.1626
2016-06-30 13:55:00,40.13,40.13,40.07,40.13,19200.31288412113,32.2113,32.2113,32.1632,32.2113,19200.3129
2016-06-30 14:00:00,40.13,40.15,40.12,40.13,30986.00961001229,32.2113,32.2274,32.2033,32.2113,30986.0096
2016-06-30 14:05:00,40.13,40.18,40.09,40.15,22526.64543524416,32.2113,32.2515,32.1792,32.2274,22526.6454
2016-06-30 14:10:00,40.16,40.18,40.14,40.14,16554.827355011734,32.2354,32.2515,32.2193,32.2193,16554.8274
2016-06-30 14:15:00,40.14,40.17,40.13,40.15,17078.802100793386,32.2193,32.2434,32.2113,32.2274,17078.8021
2016-06-30 14:20:00,40.15,40.2,40.14,40.2,38589.51279472567,32.2274,32.2675,32.2193,32.2675,38589.5128
2016-06-30 14:25:00,40.19,40.2,40.1,40.11,39809.27477930495,32.2595,32.2675,32.1872,32.1953,39809.2748
2016-06-30 14:30:00,40.11,40.13,40.08,40.09,41787.786344843,32.1953,32.2113,32.1712,32.1792,41787.7863
2016-06-30 14:35:00,40.08,40.1,40.07,40.09,14997.843334450776,32.1712,32.1872,32.1632,32.1792,14997.8433
2016-06-30 14:40:00,40.09,40.15,40.09,40.14,25374.89104927925,32.1792,32.2274,32.1792,32.2193,25374.891
2016-06-30 14:45:00,40.14,40.14,40.1,40.12,39374.94133422729,32.2193,32.2193,32.1872,32.2033,39374.9413
2016-06-30 14:50:00,40.12,40.13,40.09,40.13,56415.325734718965,32.2033,32.2113,32.1792,32.2113,56415.3257
2016-06-30 14:55:00,40.13,40.17,40.12,40.13,37356.944910045815,32.2113,32.2434,32.2033,32.2113,37356.9449
2016-06-30 15:00:00,40.13,40.15,40.08,40.1,96293.96580623533,32.2113,32.2274,32.1712,32.1872,96293.9658
2016-06-30 15:05:00,40.1,40.12,40.07,40.08,41984.143479718405,32.1872,32.2033,32.1632,32.1712,41984.1435
2016-06-30 15:10:00,40.07,40.08,40.01,40.07,35281.321935411775,32.1632,32.1712,32.115,32.1632,35281.3219
2016-06-30 15:15:00,40.06,40.07,39.99,40.01,82815.75595038552,32.1551,32.1632,32.0989,32.115,82815.756
2016-06-30 15:20:00,40.01,40.02,39.98,40.01,60121.56665549224,32.115,32.123,32.0909,32.115,60121.5667
2016-06-30 15:25:00,40.01,40.12,40.01,40.09,42680.99787685775,32.115,32.2033,32.115,32.1792,42680.9979
2016-06-30 15:30:00,40.08,40.09,40.0,40.0,267162.02368979773,32.1712,32.1792,32.107,32.107,267162.0237
2016-06-30 15:35:00,40.01,40.02,39.96,40.0,200794.3792602525,32.115,32.123,32.0749,32.107,200794.3793
2016-06-30 15:40:00,40.0,40.03,39.96,39.97,148902.73773605988,32.107,32.1311,32.0749,32.0829,148902.7377
2016-06-30 15:45:00,39.96,39.99,39.91,39.92,204730.05922449435,32.0749,32.0989,32.0347,32.0428,204730.0592
2016-06-30 15:50:00,39.91,40.02,39.9,40.02,429772.410325176,32.0347,32.123,32.0267,32.123,429772.4103
2016-06-30 15:55:00,40.02,40.03,39.9,39.92,934011.129735166,32.123,32.1311,32.0267,32.0428,934011.1297
2016-07-01 09:30:00,40.05,40.34,39.92,40.33,73917.78969717286,32.1471,32.3799,32.0428,32.3719,73917.7897
2016-07-01 09:35:00,40.35,40.46,40.29,40.37,46210.09051290647,32.3879,32.4762,32.3397,32.404,46210.0905
2016-07-01 09:40:00,40.37,40.5,40.37,40.48,46720.19220024584,32.404,32.5083,32.404,32.4923,46720.1922
2016-07-01 09:45:00,40.48,40.48,40.32,40.33,50183.12101910828,32.4923,32.4923,32.3638,32.3719,50183.121
2016-07-01 09:50:00,40.3,40.36,40.27,40.28,34462.81148731702,32.3478,32.3959,32.3237,32.3317,34462.8115
2016-07-01 09:55:00,40.28,40.37,40.27,40.36,85631.98681416918,32.3317,32.404,32.3237,32.3959,85631.9868
2016-07-01 10:00:00,40.36,40.41,40.33,40.38,57779.15409542966,32.3959,32.4361,32.3719,32.412,57779.1541
2016-07-01 10:05:00,40.38,40.43,40.36,40.4,27298.977539389874,32.412,32.4521,32.3959,32.428,27298.9775
2016-07-01 10:10:00,40.4,40.44,40.38,40.43,20812.789138451222,32.428,32.4601,32.412,32.4521,20812.7891
2016-07-01 10:15:00,40.44,40.46,40.43,40.43,15811.017990836965,32.4601,32.4762,32.4521,32.4521,15811.018
2016-07-01 10:20:00,40.44,40.48,40.39,40.41,36168.130517376245,32.4601,32.4923,32.42,32.4361,36168.1305
2016-07-01 10:25:00,40.42,40.52,40.42,40.52,26280.90848139457,32.4441,32.5244,32.4441,32.5244,26280.9085
2016-07-01 10:30:00,40.52,40.58,40.5,40.54,40533.87529332886,32.5244,32.5725,32.5083,32.5404,40533.8753
2016-07-01 10:35:00,40.54,40.57,40.52,40.56,44402.32428204268,32.5404,32.5645,32.5244,32.5565,44402.3243
2016-07-01 10:40:00,40.56,40.58,40.55,40.57,29366.0632472902,32.5565,32.5725,32.5484,32.5645,29366.0632
2016-07-01 10:45:00,40.58,40.59,40.53,40.55,26291.58006481171,32.5725,32.5805,32.5324,32.5484,26291.5801
2016-07-01 10:50:00,40.56,40.61,40.56,40.57,22398.586434238463,32.5565,32.5966,32.5565,32.5645,22398.5864
2016-07-01 10:55:00,40.57,40.59,40.53,40.55,17980.55089954185,32.5645,32.5805,32.5324,32.5484,17980.5509
2016-07-01 11:00:00,40.55,40.57,40.52,40.53,13875.19275896748,32.5484,32.5645,32.5244,32.5324,13875.1928
2016-07-01 11:05:00,40.53,40.53,40.37,40.37,53523.3266286736,32.5324,32.5324,32.404,32.404,53523.3266
2016-07-01 11:10:00,40.37,40.4,40.31,40.36,21633.43390322941,32.404,32.428,32.3558,32.3959,21633.4339
2016-07-01 11:15:00,40.35,40.35,40.26,40.29,15123.768018773048,32.3879,32.3879,32.3157,32.3397,15123.768
2016-07-01 11:20:00,40.29,40.32,40.21,40.21,14057.676835400604,32.3397,32.3638,32.2755,32.2755,14057.6768
2016-07-01 11:25:00,40.21,40.23,40.16,40.2,18533.33892054978,32.2755,32.2916,32.2354,32.2675,18533.3389
2016-07-01 11:30:00,40.2,40.29,40.19,40.25,17277.293552352217,32.2675,32.3397,32.2595,32.3076,17277.2936
2016-07-01 11:35:00,40.24,40.28,40.21,40.28,14476.002905352552,32.2996,32.3317,32.2755,32.3317,14476.0029
2016-07-01 11:40:00,40.28,40.3,40.21,40.26,21284.47312548888,32.3317,32.3478,32.2755,32.3157,21284.4731
2016-07-01 11:45:00,40.26,40.31,40.24,40.29,10022.751145379372,32.3157,32.3558,32.2996,32.3397,10022.7511
2016-07-01 11:50:00,40.29,40.33,40.29,40.29,10966.119119454688,32.3397,32.3719,32.3397,32.3397,10966.1191
2016-07-01 11:55:00,40.28,40.34,40.27,40.31,11497.563973628336,32.3317,32.3799,32.3237,32.3558,11497.564
2016-07-01 12:00:00,40.31,40.34,40.25,40.26,12939.294893284165,32.3558,32.3799,32.3076,32.3157,12939.2949
2016-07-01 12:05:00,40.27,40.3,40.25,40.26,16362.738853503184,32.3237,32.3478,32.3076,32.3157,16362.7389
2016-07-01 12:10:00,40.26,40.3,40.26,40.28,31461.962230416804,32.3157,32.3478,32.3157,32.3317,31461.9622
2016-07-01 12:15:00,40.28,40.3,40.28,40.28,10437.87574030618,32.3317,32.3478,32.3317,32.3317,10437.8757
2016-07-01 12:20:00,40.27,40.28,40.24,40.24,61466.18616605207,32.3237,32.3317,32.2996,32.2996,61466.1862
2016-07-01 12:25:00,40.22,40.26,40.2,40.25,14453.592580176555,32.2836,32.3157,32.2675,32.3076,14453.5926
2016-07-01 12:30:00,40.24,40.28,40.24,40.28,9351.508548441168,32.2996,32.3317,32.2996,32.3317,9351.5085
2016-07-01 12:35:00,40.27,40.28,40.22,40.22,14439.719521734272,32.3237,32.3317,32.2836,32.2836,14439.7195
2016-07-01 12:40:00,40.22,40.28,40.21,40.26,21423.20370991172,32.2836,32.3317,32.2755,32.3157,21423.2037
2016-07-01 12:45:00,40.25,40.27,40.21,40.23,30632.780198904904,32.3076,32.3237,32.2755,32.2916,30632.7802
2016-07-01 12:50:00,40.22,40.25,40.2,40.25,12679.975416247626,32.2836,32.3076,32.2675,32.3076,12679.9754
2016-07-01 12:55:00,40.25,40.3,40.25,40.28,7755.039669236786,32.3076,32.3478,32.3076,32.3317,7755.0397
2016-07-01 13:00:00,40.27,40.29,40.24,40.28,14187.87015308973,32.3237,32.3397,32.2996,32.3317,14187.8702
2016-07-01 13:05:00,40.28,40.31,40.28,40.31,10175.354788244496,32.3317,32.3558,32.3317,32.3558,10175.3548
2016-07-01 13:10:00,40.29,40.32,40.27,40.28,10931.970052519837,32.3397,32.3638,32.3237,32.3317,10931.9701
2016-07-01 13:15:00,40.28,40.29,40.22,40.22,13151.659403285284,32.3317,32.3397,32.2836,32.2836,13151.6594
2016-07-01 13:20:00,40.22,40.23,40.2,40.21,11314.012738853502,32.2836,32.2916,32.2675,32.2755,11314.0127
2016-07-01 13:25:00,40.21,40.24,40.18,40.2,10671.58341714158,32.2755,32.2996,32.2515,32.2675,10671.5834
2016-07-01 13:30:00,40.19,40.22,40.16,40.21,14088.624427310311,32.2595,32.2836,32.2354,32.2755,14088.6244
2016-07-01 13:35:00,40.22,40.23,40.18,40.2,12817.638842328752,32.2836,32.2916,32.2515,32.2675,12817.6388
2016-07-01 13:40:00,40.19,40.22,40.17,40.19,15042.663984802772,32.2595,32.2836,32.2434,32.2595,15042.664
2016-07-01 13:45:00,40.19,40.21,40.15,40.2,20240.79226729244,32.2595,32.2755,32.2274,32.2675,20240.7923
2016-07-01 13:50:00,40.21,40.22,40.16,40.19,9257.59861437032,32.2755,32.2836,32.2354,32.2595,9257.5986
2016-07-01 13:55:00,40.2,40.23,40.2,40.21,9396.32919879316,32.2675,32.2916,32.2675,32.2755,9396.3292
2016-07-01 14:00:00,40.21,40.22,40.16,40.18,14345.809587663423,32.2755,32.2836,32.2354,32.2515,14345.8096
2016-07-01 14:05:00,40.17,40.19,40.15,40.18,9099.659179796625,32.2434,32.2595,32.2274,32.2515,9099.6592
2016-07-01 14:10:00,40.18,40.22,40.17,40.17,12768.5495586099,32.2515,32.2836,32.2434,32.2434,12768.5496
2016-07-01 14:15:00,40.18,40.18,40.15,40.16,10444.278690356465,32.2515,32.2515,32.2274,32.2354,10444.2787
2016-07-01 14:20:00,40.16,40.17,40.15,40.15,7164.901106268857,32.2354,32.2434,32.2274,32.2274,7164.9011
2016-07-01 14:25:00,40.15,40.17,40.13,40.16,11365.236339255782,32.2274,32.2434,32.2113,32.2354,11365.2363
2016-07-01 14:30:00,40.15,40.17,40.13,40.14,12516.70018996536,32.2274,32.2434,32.2113,32.2193,12516.7002
2016-07-01 14:35:00,40.13,40.16,40.13,40.15,10958.649011062687,32.2113,32.2354,32.2113,32.2274,10958.649
2016-07-01 14:40:00,40.14,40.14,40.11,40.11,9828.528327187394,32.2193,32.2193,32.1953,32.1953,9828.5283
2016-07-01 14:45:00,40.1,40.13,40.08,40.09,16649.804447424292,32.1872,32.2113,32.1712,32.1792,16649.8044
2016-07-01 14:50:00,40.09,40.13,40.09,40.1,12002.329869259134,32.1792,32.2113,32.1792,32.1872,12002.3299
2016-07-01 14:55:00,40.1,40.15,40.1,40.15,15900.659291540956,32.1872,32.2274,32.1872,32.2274,15900.6593
2016-07-01 15:00:00,40.15,40.18,40.13,40.13,25279.913956866687,32.2274,32.2515,32.2113,32.2113,25279.914
2016-07-01 15:05:00,40.13,40.2,40.13,40.15,14928.478042239356,32.2113,32.2675,32.2113,32.2274,14928.478
2016-07-01 15:10:00,40.16,40.2,40.16,40.19,15792.876299027825,32.2354,32.2675,32.2354,32.2595,15792.8763
2016-07-01 15:15:00,40.19,40.22,40.18,40.21,24960.83361269416,32.2595,32.2836,32.2515,32.2755,24960.8336
2016-07-01 15:20:00,40.21,40.22,40.18,40.18,14908.202033746787,32.2755,32.2836,32.2515,32.2515,14908.202
2016-07-01 15:25:00,40.19,40.2,40.17,40.19,17890.909598837858,32.2595,32.2675,32.2434,32.2595,17890.9096
2016-07-01 15:30:00,40.19,40.21,40.17,40.19,26311.85607330428,32.2595,32.2755,32.2434,32.2595,26311.8561
2016-07-01 15:35:00,40.18,40.21,40.13,40.16,25415.443066264383,32.2515,32.2755,32.2113,32.2354,25415.4431
2016-07-01 15:40:00,40.16,40.22,40.15,40.22,24719.655827466755,32.2354,32.2836,32.2274,32.2836,24719.6558
2016-07-01 15:45:00,40.21,40.21,40.15,40.15,39245.81517487988,32.2755,32.2755,32.2274,32.2274,39245.8152
2016-07-01 15:50:00,40.15,40.19,40.15,40.16,89293.40708459045,32.2274,32.2595,32.2274,32.2354,89293.4071
2016-07-01 15:55:00,40.15,40.22,40.15,40.17,128806.01184489888,32.2274,32.2836,32.2274,32.2434,128806.0118
2016-07-05 09:30:00,40.05,40.05,39.77,39.81,26334.266398480275,32.1471,32.1471,31.9224,31.9545,26334.2664
2016-07-05 09:35:00,39.81,39.81,39.63,39.66,39638.52944463069,31.9545,31.9545,31.81,31.8341,39638.5294
2016-07-05 09:40:00,39.67,39.68,39.46,39.49,37315.325734718965,31.8421,31.8501,31.6735,31.6976,37315.3257
2016-07-05 09:45:00,39.49,39.53,39.42,39.46,41209.386523633926,31.6976,31.7297,31.6414,31.6735,41209.3865
2016-07-05 09:50:00,39.46,39.48,39.38,39.45,25998.11152084032,31.6735,31.6896,31.6093,31.6655,25998.1115
2016-07-05 09:55:00,39.44,39.48,39.38,39.46,36427.44999441278,31.6575,31.6896,31.6093,31.6735,36427.45
2016-07-05 10:00:00,39.45,39.51,39.4,39.5,69548.8434461951,31.6655,31.7137,31.6254,31.7056,69548.8434
2016-07-05 10:05:00,39.5,39.58,39.48,39.55,58988.2444965918,31.7056,31.7698,31.6896,31.7458,58988.2445
2016-07-05 10:10:00,39.55,39.56,39.44,39.5,32212.174544641857,31.7458,31.7538,31.6575,31.7056,32212.1745
2016-07-05 10:15:00,39.5,39.5,39.46,39.46,17425.628561850484,31.7056,31.7056,31.6735,31.6735,17425.6286
2016-07-05 10:20:00,39.45,39.51,39.38,39.5,41763.24170298357,31.6655,31.7137,31.6093,31.7056,41763.2417
2016-07-05 10:25:00,39.49,39.51,39.41,39.43,50428.567437702535,31.6976,31.7137,31.6334,31.6494,50428.5674
2016-07-05 10:30:00,39.42,39.45,39.38,39.41,42926.444295452005,31.6414,31.6655,31.6093,31.6334,42926.4443
2016-07-05 10:35:00,39.4,39.44,39.38,39.44,28158.04000446977,31.6254,31.6575,31.6093,31.6575,28158.04
2016-07-05 10:40:00,39.44,39.45,39.39,39.42,41842.21142027042,31.6575,31.6655,31.6173,31.6414,41842.2114
2016-07-05 10:45:00,39.42,39.44,39.39,39.41,22218.23667448877,31.6414,31.6575,31.6173,31.6334,22218.2367
2016-07-05 10:50:00,39.42,39.42,39.37,39.38,32178.025477707004,31.6414,31.6414,31.6013,31.6093,32178.0255
2016-07-05 10:55:00,39.38,39.4,39.34,39.35,44485.56263269639,31.6093,31.6254,31.5772,31.5852,44485.5626
2016-07-05 11:00:00,39.35,39.41,39.34,39.39,42111.13532238239,31.5852,31.6334,31.5772,31.6173,42111.1353
2016-07-05 11:05:00,39.38,39.42,39.35,39.41,21210.8391999106,31.6093,31.6414,31.5852,31.6334,21210.8392
2016-07-05 11:10:00,39.41,39.41,39.28,39.29,29577.360598949603,31.6334,31.6334,31.529,31.5371,29577.3606
2016-07-05 11:15:00,39.29,39.41,39.29,39.38,36852.179014415015,31.5371,31.6334,31.5371,31.6093,36852.179
2016-07-05 11:20:00,39.38,39.46,39.35,39.46,35812.766789585425,31.6093,31.6735,31.5852,31.6735,35812.7668
2016-07-05 11:25:00,39.46,39.47,39.39,39.42,22000.53637277908,31.6735,31.6816,31.6173,31.6414,22000.5364
2016-07-05 11:30:00,39.42,39.45,39.38,39.41,19321.968935076544,31.6414,31.6655,31.6093,31.6334,19321.9689
2016-07-05 11:35:00,39.42,39.42,39.38,39.39,79465.94591574477,31.6414,31.6414,31.6093,31.6173,79465.9459
2016-07-05 11:40:00,39.39,39.41,39.36,39.37,17633.724438484747,31.6173,31.6334,31.5933,31.6013,17633.7244
2016-07-05 11:45:00,39.36,39.4,39.36,39.39,12936.093418259024,31.5933,31.6254,31.5933,31.6173,12936.0934
2016-07-05 11:50:00,39.39,39.4,39.33,39.34,30743.764666443178,31.6173,31.6254,31.5692,31.5772,30743.7647
2016-07-05 11:55:00,39.34,39.34,39.32,39.32,22928.9641300704,31.5772,31.5772,31.5612,31.5612,22928.9641
2016-07-05 12:00:00,39.32,39.33,39.28,39.33,42734.355793943454,31.5612,31.5692,31.529,31.5692,42734.3558
2016-07-05 12:05:00,39.32,39.32,39.28,39.29,26833.6965024025,31.5612,31.5612,31.529,31.5371,26833.6965
2016-07-05 12:10:00,39.28,39.29,39.27,39.29,17093.742317577384,31.529,31.5371,31.521,31.5371,17093.7423
2016-07-05 12:15:00,39.29,39.31,39.29,39.29,19088.261258241146,31.5371,31.5531,31.5371,31.5371,19088.2613
2016-07-05 12:20:00,39.3,39.31,39.28,39.31,27016.180578835625,31.5451,31.5531,31.529,31.5531,27016.1806
2016-07-05 12:25:00,39.32,39.34,39.31,39.33,22938.568555145823,31.5612,31.5772,31.5531,31.5692,22938.5686
2016-07-05 12:30:00,39.33,39.34,39.32,39.32,20190.635825231868,31.5692,31.5772,31.5612,31.5612,20190.6358
2016-07-05 12:35:00,39.32,39.33,39.24,39.25,22788.09922896413,31.5612,31.5692,31.4969,31.505,22788.0992
2016-07-05 12:40:00,39.25,39.27,39.25,39.26,8324.902223712146,31.505,31.521,31.505,31.513,8324.9022
2016-07-05 12:45:00,39.27,39.29,39.27,39.28,13286.121354341269,31.521,31.5371,31.521,31.529,13286.1214
2016-07-05 12:50:00,39.28,39.28,39.25,39.27,60949.68152866242,31.529,31.529,31.505,31.521,60949.6815
2016-07-05 12:55:00,39.27,39.27,39.25,39.26,18519.465862107496,31.521,31.521,31.505,31.513,18519.4659
2016-07-05 13:00:00,39.26,39.26,39.18,39.19,34459.61001229187,31.513,31.513,31.4488,31.4568,34459.61
2016-07-05 13:05:00,39.18,39.19,39.14,39.18,50356.000670465975,31.4488,31.4568,31.4167,31.4488,50356.0007
2016-07-05 13:10:00,39.17,39.21,39.16,39.17,10938.37300257012,31.4408,31.4729,31.4327,31.4408,10938.373
2016-07-05 13:15:00,39.16,39.16,39.09,39.09,44464.21946586211,31.4327,31.4327,31.3765,31.3765,44464.2195
2016-07-05 13:20:00,39.09,39.09,39.06,39.07,18312.43714381495,31.3765,31.3765,31.3525,31.3605,18312.4371
2016-07-05 13:25:00,39.07,39.07,39.02,39.02,64662.32539948598,31.3605,31.3605,31.3204,31.3204,64662.3254
2016-07-05 13:30:00,39.02,39.04,39.0,39.01,32260.196670018995,31.3204,31.3364,31.3043,31.3123,32260.1967
2016-07-05 13:35:00,39.01,39.03,38.97,38.98,37573.57805341379,31.3123,31.3284,31.2802,31.2882,37573.5781
2016-07-05 13:40:00,38.99,38.99,38.94,38.95,25018.46016314672,31.2963,31.2963,31.2561,31.2642,25018.4602
2016-07-05 13:45:00,38.95,38.96,38.92,38.96,38439.04346854397,31.2642,31.2722,31.2401,31.2722,38439.0435
2016-07-05 13:50:00,38.96,38.96,38.94,38.96,16451.31299586546,31.2722,31.2722,31.2561,31.2722,16451.313
2016-07-05 13:55:00,38.97,38.99,38.95,38.97,23647.161694044025,31.2802,31.2963,31.2642,31.2802,23647.1617
2016-07-05 14:00:00,38.97,39.04,38.97,39.04,25482.67404179238,31.2802,31.3364,31.2802,31.3364,25482.674
2016-07-05 14:05:00,39.04,39.04,39.0,39.01,33277.19856967259,31.3364,31.3364,31.3043,31.3123,33277.1986
2016-07-05 14:10:00,39.02,39.06,39.02,39.05,48688.03218236674,31.3204,31.3525,31.3204,31.3444,48688.0322
2016-07-05 14:15:00,39.06,39.06,39.02,39.03,35287.72488546206,31.3525,31.3525,31.3204,31.3284,35287.7249
2016-07-05 14:20:00,39.03,39.07,39.03,39.04,10499.7709241256,31.3284,31.3605,31.3284,31.3364,10499.7709
2016-07-05 14:25:00,39.04,39.04,38.99,39.01,17140.697284612805,31.3364,31.3364,31.2963,31.3123,17140.6973
2016-07-05 14:30:00,39.01,39.01,39.0,39.01,21989.86478936193,31.3123,31.3123,31.3043,31.3123,21989.8648
2016-07-05 14:35:00,39.01,39.01,38.95,38.96,21394.39043468544,31.3123,31.3123,31.2642,31.2722,21394.3904
2016-07-05 14:40:00,38.97,38.97,38.94,38.96,13024.667560621298,31.2802,31.2802,31.2561,31.2722,13024.6676
2016-07-05 14:45:00,38.95,38.97,38.93,38.94,15567.705888926135,31.2642,31.2802,31.2481,31.2561,15567.7059
2016-07-05 14:50:00,38.94,38.96,38.93,38.96,16000.972175662084,31.2561,31.2722,31.2481,31.2722,16000.9722
2016-07-05 14:55:00,38.95,38.96,38.94,38.96,9567.074533467428,31.2642,31.2722,31.2561,31.2722,9567.0745
2016-07-05 15:00:00,38.96,38.99,38.95,38.98,44256.12358922784,31.2722,31.2963,31.2642,31.2882,44256.1236
2016-07-05 15:05:00,38.98,38.99,38.95,38.98,49894.98826684546,31.2882,31.2963,31.2642,31.2882,49894.9883
2016-07-05 15:10:00,38.97,38.99,38.97,38.98,43996.804112191305,31.2802,31.2963,31.2802,31.2882,43996.8041
2016-07-05 15:15:00,38.96,38.99,38.93,38.99,30587.95954855291,31.2722,31.2963,31.2481,31.2963,30587.9595
2016-07-05 15:20:00,38.99,39.01,38.97,39.01,29848.418817745,31.2963,31.3123,31.2802,31.3123,29848.4188
2016-07-05 15:25:00,39.01,39.04,39.01,39.03,19642.11643759079,31.3123,31.3364,31.3123,31.3284,19642.1164
2016-07-05 15:30:00,39.02,39.06,38.99,39.04,60996.63649569784,31.3204,31.3525,31.2963,31.3364,60996.6365
2016-07-05 15:35:00,39.04,39.05,39.0,39.01,46103.374678735054,31.3364,31.3444,31.3043,31.3123,46103.3747
2016-07-05 15:40:00,39.02,39.05,39.0,39.0,122487.36730360934,31.3204,31.3444,31.3043,31.3043,122487.3673
2016-07-05 15:45:00,39.0,39.04,38.99,39.0,85111.21354341267,31.3043,31.3364,31.2963,31.3043,85111.2135
2016-07-05 15:50:00,39.0,39.01,38.94,38.96,144630.9028941781,31.3043,31.3123,31.2561,31.2722,144630.9029
2016-07-05 15:55:00,38.97,39.01,38.96,38.97,363187.0655939211,31.2802,31.3123,31.2722,31.2802,363187.0656
2016-07-06 09:30:00,38.79,38.79,38.52,38.54,50797.80422393564,31.1357,31.1357,30.919,30.9351,50797.8042
2016-07-06 09:35:00,38.52,38.58,38.49,38.54,30897.43546765001,30.919,30.9672,30.8949,30.9351,30897.4355
2016-07-06 09:40:00,38.52,38.56,38.47,38.52,54520.052519834615,30.919,30.9511,30.8789,30.919,54520.0525
2016-07-06 09:45:00,38.52,38.63,38.46,38.57,56594.60833612694,30.919,31.0073,30.8709,30.9591,56594.6083
2016-07-06 09:50:00,38.58,38.66,38.58,38.65,27604.184825120123,30.9672,31.0314,30.9672,31.0234,27604.1848
2016-07-06 09:55:00,38.65,38.65,38.56,38.56,16098.083584758073,31.0234,31.0234,30.9511,30.9511,16098.0836
2016-07-06 10:00:00,38.58,38.74,38.58,38.67,26629.8692591351,30.9672,31.0956,30.9672,31.0394,26629.8693
2016-07-06 10:05:00,38.67,38.67,38.5,38.5,53308.82780198905,31.0394,31.0394,30.903,30.903,53308.8278
2016-07-06 10:10:00,38.51,38.52,38.44,38.48,37425.24304391552,30.911,30.919,30.8548,30.8869,37425.243
2016-07-06 10:15:00,38.47,38.49,38.3,38.32,89937.9707229858,30.8789,30.8949,30.7424,30.7585,89937.9707
2016-07-06 10:20:00,38.32,38.41,38.32,38.4,43362.91205721309,30.7585,30.8307,30.7585,30.8227,43362.9121
2016-07-06 10:25:00,38.4,38.47,38.36,38.41,38682.3555704548,30.8227,30.8789,30.7906,30.8307,38682.3556
2016-07-06 10:30:00,38.41,38.42,38.34,38.42,38652.4751368868,30.8307,30.8387,30.7745,30.8387,38652.4751
2016-07-06 10:35:00,38.41,38.48,38.41,38.44,57690.57995306738,30.8307,30.8869,30.8307,30.8548,57690.58
2016-07-06 10:40:00,38.44,38.5,38.41,38.46,25403.70432450553,30.8548,30.903,30.8307,30.8709,25403.7043
2016-07-06 10:45:00,38.45,38.48,38.42,38.46,40846.55268745111,30.8628,30.8869,30.8387,30.8709,40846.5527
2016-07-06 10:50:00,38.46,38.58,38.46,38.58,51901.24594926807,30.8709,30.9672,30.8709,30.9672,51901.2459
2016-07-06 10:55:00,38.57,38.61,38.53,38.6,14988.238909375348,30.9591,30.9913,30.927,30.9832,14988.2389
2016-07-06 11:00:00,38.61,38.64,38.61,38.64,16009.509442395798,30.9913,31.0153,30.9913,31.0153,16009.5094
2016-07-06 11:05:00,38.64,38.71,38.63,38.69,58946.62532126495,31.0153,31.0715,31.0073,31.0555,58946.6253
2016-07-06 11:10:00,38.69,38.78,38.69,38.72,44124.863113197,31.0555,31.1277,31.0555,31.0795,44124.8631
2016-07-06 11:15:00,38.72,38.78,38.72,38.74,21256.72700860432,31.0795,31.1277,31.0795,31.0956,21256.727
2016-07-06 11:20:00,38.74,38.77,38.71,38.72,12907.28014303274,31.0956,31.1197,31.0715,31.0795,12907.2801
2016-07-06 11:25:00,38.73,38.75,38.6,38.61,31913.370208961893,31.0876,31.1036,30.9832,30.9913,31913.3702
2016-07-06 11:30:00,38.6,38.62,38.51,38.52,58330.87495809588,30.9832,30.9993,30.911,30.919,58330.875
2016-07-06 11:35:00,38.53,38.55,38.49,38.54,77666.7169516147,30.927,30.9431,30.8949,30.9351,77666.717
2016-07-06 11:40:00,38.54,38.62,38.53,38.62,17144.96591797966,30.9351,30.9993,30.927,30.9993,17144.9659
2016-07-06 11:45:00,38.63,38.64,38.61,38.63,11915.890043580288,31.0073,31.0153,30.9913,31.0073,11915.89
2016-07-06 11:50:00,38.64,38.7,38.59,38.67,30967.867918203152,31.0153,31.0635,30.9752,31.0394,30967.8679
2016-07-06 11:55:00,38.67,38.72,38.66,38.69,14781.210191082802,31.0394,31.0795,31.0314,31.0555,14781.2102
2016-07-06 12:00:00,38.7,38.75,38.69,38.74,91404.24628450106,31.0635,31.1036,31.0555,31.0956,91404.2463
2016-07-06 12:05:00,38.75,38.78,38.69,38.69,32650.77662308637,31.1036,31.1277,31.0555,31.0555,32650.7766
2016-07-06 12:10:00,38.69,38.72,38.65,38.67,62534.411666107946,31.0555,31.0795,31.0234,31.0394,62534.4117
2016-07-06 12:15:00,38.67,38.73,38.67,38.69,40409.01776734831,31.0394,31.0876,31.0394,31.0555,40409.0178
2016-07-06 12:20:00,38.7,38.72,38.64,38.64,31021.225835288857,31.0635,31.0795,31.0153,31.0153,31021.2258
2016-07-06 12:25:00,38.64,38.7,38.64,38.66,49806.414124483184,31.0153,31.0635,31.0153,31.0314,49806.4141
2016-07-06 12:30:00,38.66,38.7,38.65,38.67,57890.13856296793,31.0314,31.0635,31.0234,31.0394,57890.1386
2016-07-06 12:35:00,38.67,38.7,38.64,38.67,31774.639624539053,31.0394,31.0635,31.0153,31.0394,31774.6396
2016-07-06 12:40:00,38.67,38.7,38.64,38.67,36993.04391552129,31.0394,31.0635,31.0153,31.0394,36993.0439
2016-07-06 12:45:00,38.67,38.67,38.64,38.65,9977.930495027376,31.0394,31.0394,31.0153,31.0234,9977.9305
2016-07-06 12:50:00,38.66,38.72,38.65,38.69,50693.22270644765,31.0314,31.0795,31.0234,31.0555,50693.2227
2016-07-06 12:55:00,38.69,38.73,38.67,38.72,28290.367638842326,31.0555,31.0876,31.0394,31.0795,28290.3676
2016-07-06 13:00:00,38.72,38.76,38.69,38.75,70596.79293775841,31.0795,31.1117,31.0555,31.1036,70596.7929
2016-07-06 13:05:00,38.76,38.79,38.72,38.72,27979.824561403508,31.1117,31.1357,31.0795,31.0795,27979.8246
2016-07-06 13:10:00,38.72,38.74,38.69,38.69,62345.524639624535,31.0795,31.0956,31.0555,31.0555,62345.5246
2016-07-06 13:15:00,38.7,38.74,38.69,38.73,29011.7666778411,31.0635,31.0956,31.0555,31.0876,29011.7667
2016-07-06 13:20:00,38.73,38.73,38.66,38.67,35458.470220136325,31.0876,31.0876,31.0314,31.0394,35458.4702
2016-07-06 13:25:00,38.67,38.69,38.65,38.67,37905.46429768689,31.0394,31.0555,31.0234,31.0394,37905.4643
2016-07-06 13:30:00,38.66,38.71,38.65,38.67,72771.66163817186,31.0314,31.0715,31.0234,31.0394,72771.6616
2016-07-06 13:35:00,38.67,38.73,38.66,38.71,40114.4820650352,31.0394,31.0876,31.0314,31.0715,40114.4821
2016-07-06 13:40:00,38.71,38.73,38.67,38.67,19909.973181361045,31.0715,31.0876,31.0394,31.0394,19909.9732
2016-07-06 13:45:00,38.66,38.68,38.64,38.66,25354.61504078668,31.0314,31.0474,31.0153,31.0314,25354.615
2016-07-06 13:50:00,38.66,38.72,38.65,38.67,42560.40898424405,31.0314,31.0795,31.0234,31.0394,42560.409
2016-07-06 13:55:00,38.67,38.69,38.65,38.67,46937.89250195552,31.0394,31.0555,31.0234,31.0394,46937.8925
2016-07-06 14:00:00,38.67,38.78,38.67,38.69,43661.71639289306,31.0394,31.1277,31.0394,31.0555,43661.7164
2016-07-06 14:05:00,38.7,38.75,38.69,38.71,59862.24717845569,31.0635,31.1036,31.0555,31.0715,59862.2472
2016-07-06 14:10:00,38.7,38.77,38.68,38.69,35924.818415465415,31.0635,31.1197,31.0474,31.0555,35924.8184
2016-07-06 14:15:00,38.69,38.74,38.64,38.74,35188.47915968265,31.0555,31.0956,31.0153,31.0956,35188.4792
2016-07-06 14:20:00,38.74,38.76,38.7,38.74,66980.19331768913,31.0956,31.1117,31.0635,31.0956,66980.1933
2016-07-06 14:25:00,38.74,38.78,38.73,38.77,49065.80623533356,31.0956,31.1277,31.0876,31.1197,49065.8062
2016-07-06 14:30:00,38.77,38.81,38.77,38.81,25019.52732148844,31.1197,31.1518,31.1197,31.1518,25019.5273
2016-07-06 14:35:00,38.81,38.88,38.79,38.88,20955.78835624092,31.1518,31.208,31.1357,31.208,20955.7884
2016-07-06 14:40:00,38.87,38.88,38.83,38.84,21513.912168957424,31.2,31.208,31.1678,31.1759,21513.9122
2016-07-06 14:45:00,38.85,38.89,38.84,38.85,31756.49793272991,31.1839,31.216,31.1759,31.1839,31756.4979
2016-07-06 14:50:00,38.84,38.94,38.84,38.94,16817.348307073415,31.1759,31.2561,31.1759,31.2561,16817.3483
2016-07-06 14:55:00,38.94,38.99,38.94,38.98,10593.680858196449,31.2561,31.2963,31.2561,31.2882,10593.6809
2016-07-06 15:00:00,38.99,38.99,38.89,38.92,51901.24594926807,31.2963,31.2963,31.216,31.2401,51901.2459
2016-07-06 15:05:00,38.92,38.92,38.88,38.91,22243.84847468991,31.2401,31.2401,31.208,31.2321,22243.8485
2016-07-06 15:10:00,38.9,38.92,38.87,38.87,38511.610235780536,31.224,31.2401,31.2,31.2,38511.6102
2016-07-06 15:15:00,38.87,38.91,38.87,38.88,19682.66845457593,31.2,31.2321,31.2,31.208,19682.6685
2016-07-06 15:20:00,38.88,38.89,38.85,38.85,21746.552687451112,31.208,31.216,31.1839,31.1839,21746.5527
2016-07-06 15:25:00,38.85,38.88,38.84,38.87,129714.1635936976,31.1839,31.208,31.1759,31.2,129714.1636
2016-07-06 15:30:00,38.86,38.91,38.85,38.89,86165.56598502626,31.1919,31.2321,31.1839,31.216,86165.566
2016-07-06 15:35:00,38.9,38.91,38.88,38.9,90887.7416471114,31.224,31.2321,31.208,31.224,90887.7416
2016-07-06 15:40:00,38.9,38.93,38.89,38.92,101414.19152977986,31.224,31.2481,31.216,31.2401,101414.1915
2016-07-06 15:45:00,38.92,38.95,38.92,38.94,49113.82836071069,31.2401,31.2642,31.2401,31.2561,49113.8284
2016-07-06 15:50:00,38.94,38.95,38.9,38.91,130815.47100234665,31.2561,31.2642,31.224,31.2321,130815.471
2016-07-06 15:55:00,38.91,38.95,38.91,38.94,120779.91395686669,31.2321,31.2642,31.2321,31.2561,120779.914
2016-07-07 09:30:00,38.94,39.22,38.57,39.1,22234.24404961448,31.2561,31.4809,30.9591,31.3846,22234.244
2016-07-07 09:35:00,39.15,39.25,39.13,39.2,19969.73404849704,31.4247,31.505,31.4086,31.4648,19969.734
2016-07-07 09:40:00,39.19,39.24,39.16,39.16,22573.600402279582,31.4568,31.4969,31.4327,31.4327,22573.6004
2016-07-07 09:45:00,39.17,39.2,39.13,39.18,30204.849703877528,31.4408,31.4648,31.4086,31.4488,30204.8497
2016-07-07 09:50:00,39.19,39.2,39.07,39.09,55159.280366521394,31.4568,31.4648,31.3605,31.3765,55159.2804
2016-07-07 09:55:00,39.09,39.11,39.06,39.06,64774.37702536596,31.3765,31.3926,31.3525,31.3525,64774.377
2016-07-07 10:00:00,39.07,39.09,39.04,39.08,61588.9093753492,31.3605,31.3765,31.3364,31.3685,61588.9094
2016-07-07 10:05:00,39.08,39.21,39.07,39.18,76853.54229522852,31.3685,31.4729,31.3605,31.4488,76853.5423
2016-07-07 10:10:00,39.17,39.18,39.1,39.13,57915.75036316907,31.4408,31.4488,31.3846,31.4086,57915.7504
2016-07-07 10:15:00,39.13,39.14,39.09,39.1,48348.67582970164,31.4086,31.4167,31.3765,31.3846,48348.6758
2016-07-07 10:20:00,39.1,39.12,39.08,39.09,15045.865459827914,31.3846,31.4006,31.3685,31.3765,15045.8655
2016-07-07 10:25:00,39.09,39.13,39.09,39.13,36001.65381606884,31.3765,31.4086,31.3765,31.4086,36001.6538
2016-07-07 10:30:00,39.12,39.17,39.11,39.15,25919.14180355347,31.4006,31.4408,31.3926,31.4247,25919.1418
2016-07-07 10:35:00,39.14,39.15,39.1,39.13,42446.22304168064,31.4167,31.4247,31.3846,31.4086,42446.223
2016-07-07 10:40:00,39.13,39.14,39.1,39.1,13456.866689015533,31.4086,31.4167,31.3846,31.3846,13456.8667
2016-07-07 10:45:00,39.09,39.14,39.09,39.14,15189.931835959324,31.3765,31.4167,31.3765,31.4167,15189.9318
2016-07-07 10:50:00,39.14,39.15,39.07,39.09,25324.734607218685,31.4167,31.4247,31.3605,31.3765,25324.7346
2016-07-07 10:55:00,39.09,39.1,39.02,39.04,22411.39233433903,31.3765,31.3846,31.3204,31.3364,22411.3923
2016-07-07 11:00:00,39.02,39.05,38.97,38.97,36747.59749692703,31.3204,31.3444,31.2802,31.2802,36747.5975
2016-07-07 11:05:00,38.96,39.04,38.95,39.03,20778.64007151637,31.2722,31.3364,31.2642,31.3284,20778.6401
2016-07-07 11:10:00,39.04,39.09,38.99,39.08,26710.973293105373,31.3364,31.3765,31.2963,31.3685,26710.9733
2016-07-07 11:15:00,39.08,39.11,39.04,39.05,33495.96602972399,31.3685,31.3926,31.3364,31.3444,33495.966
2016-07-07 11:20:00,39.05,39.08,39.04,39.04,24858.386411889594,31.3444,31.3685,31.3364,31.3364,24858.3864
2016-07-07 11:25:00,39.03,39.07,39.03,39.05,25255.36931500726,31.3284,31.3605,31.3284,31.3444,25255.3693
2016-07-07 11:30:00,39.05,39.06,39.0,39.03,29165.437479047938,31.3444,31.3525,31.3043,31.3284,29165.4375
2016-07-07 11:35:00,39.03,39.07,39.02,39.05,26275.572689686,31.3284,31.3605,31.3204,31.3444,26275.5727
2016-07-07 11:40:00,39.05,39.05,39.02,39.02,40632.053860766566,31.3444,31.3444,31.3204,31.3204,40632.0539
2016-07-07 11:45:00,39.01,39.01,38.93,38.97,45280.59559727344,31.3123,31.3123,31.2481,31.2802,45280.5956
2016-07-07 11:50:00,38.98,39.03,38.97,39.03,24611.872834953625,31.2882,31.3284,31.2802,31.3284,24611.8728
2016-07-07 11:55:00,39.04,39.08,39.02,39.08,13822.902000223488,31.3364,31.3685,31.3204,31.3685,13822.902
2016-07-07 12:00:00,39.08,39.11,39.07,39.1,20898.16180578836,31.3685,31.3926,31.3605,31.3846,20898.1618
2016-07-07 12:05:00,39.11,39.12,39.04,39.05,20063.643982567883,31.3926,31.4006,31.3364,31.3444,20063.644
2016-07-07 12:10:00,39.05,39.12,39.05,39.11,8613.03497597497,31.3444,31.4006,31.3444,31.3926,8613.035
2016-07-07 12:15:00,39.12,39.13,39.09,39.12,8565.012850597832,31.4006,31.4086,31.3765,31.4006,8565.0129
2016-07-07 12:20:00,39.13,39.15,39.09,39.09,19456.43088613253,31.4086,31.4247,31.3765,31.3765,19456.4309
2016-07-07 12:25:00,39.09,39.12,39.05,39.12,25082.48966364957,31.3765,31.4006,31.3444,31.4006,25082.4897
2016-07-07 12:30:00,39.12,39.13,39.09,39.12,11852.927701419152,31.4006,31.4086,31.3765,31.4006,11852.9277
2016-07-07 12:35:00,39.11,39.15,39.09,39.15,18316.705777181807,31.3926,31.4247,31.3765,31.4247,18316.7058
2016-07-07 12:40:00,39.15,39.16,39.1,39.12,15229.416694602747,31.4247,31.4327,31.3846,31.4006,15229.4167
2016-07-07 12:45:00,39.11,39.11,39.08,39.11,19049.843557939435,31.3926,31.3926,31.3685,31.3926,19049.8436
2016-07-07 12:50:00,39.1,39.1,39.0,39.02,23303.536708012067,31.3846,31.3846,31.3043,31.3204,23303.5367
2016-07-07 12:55:00,39.02,39.06,39.01,39.02,11482.62375684434,31.3204,31.3525,31.3123,31.3204,11482.6238
2016-07-07 13:00:00,39.03,39.04,38.97,38.98,21940.775505643087,31.3284,31.3364,31.2802,31.2882,21940.7755
2016-07-07 13:05:00,38.97,39.03,38.97,39.02,24630.014526762767,31.2802,31.3284,31.2802,31.3204,24630.0145
2016-07-07 13:10:00,39.02,39.05,39.01,39.02,27789.870376578387,31.3204,31.3444,31.3123,31.3204,27789.8704
2016-07-07 13:15:00,39.02,39.06,38.98,39.06,22610.95094423958,31.3204,31.3525,31.2882,31.3525,22610.9509
2016-07-07 13:20:00,39.06,39.08,39.05,39.08,8507.386300145268,31.3525,31.3685,31.3444,31.3685,8507.3863
2016-07-07 13:25:00,39.08,39.09,39.06,39.06,22384.71337579618,31.3685,31.3765,31.3525,31.3525,22384.7134
2016-07-07 13:30:00,39.06,39.09,39.06,39.09,19071.18672477372,31.3525,31.3765,31.3525,31.3765,19071.1867
2016-07-07 13:35:00,39.09,39.09,39.08,39.09,15265.70007822103,31.3765,31.3765,31.3685,31.3765,15265.7001
2016-07-07 13:40:00,39.09,39.11,39.08,39.11,12656.497932729912,31.3765,31.3926,31.3685,31.3926,12656.4979
2016-07-07 13:45:00,39.11,39.12,39.04,39.07,23727.19856967259,31.3926,31.4006,31.3364,31.3605,23727.1986
2016-07-07 13:50:00,39.07,39.07,39.01,39.02,20372.052743323275,31.3605,31.3605,31.3123,31.3204,20372.0527
2016-07-07 13:55:00,39.02,39.08,39.01,39.07,28670.27600849257,31.3204,31.3685,31.3123,31.3605,28670.276
2016-07-07 14:00:00,39.06,39.09,39.05,39.09,18676.33813833948,31.3525,31.3765,31.3444,31.3765,18676.3381
2016-07-07 14:05:00,39.09,39.12,39.0,39.0,33662.4427310314,31.3765,31.4006,31.3043,31.3043,33662.4427
2016-07-07 14:10:00,39.0,39.0,38.93,38.95,31198.37412001341,31.3043,31.3043,31.2481,31.2642,31198.3741
2016-07-07 14:15:00,38.95,38.99,38.95,38.95,19931.316348195327,31.2642,31.2963,31.2642,31.2642,19931.3163
2016-07-07 14:20:00,38.95,38.99,38.94,38.97,15894.256341490667,31.2642,31.2963,31.2561,31.2802,15894.2563
2016-07-07 14:25:00,38.98,39.0,38.97,38.99,36538.43446195105,31.2882,31.3043,31.2802,31.2963,36538.4345
2016-07-07 14:30:00,38.99,39.0,38.95,38.95,23808.302603642864,31.2963,31.3043,31.2642,31.2642,23808.3026
2016-07-07 14:35:00,38.95,39.0,38.94,38.98,20395.530226840987,31.2642,31.3043,31.2561,31.2882,20395.5302
2016-07-07 14:40:00,38.98,38.99,38.95,38.96,17740.440272656164,31.2882,31.2963,31.2642,31.2722,17740.4403
2016-07-07 14:45:00,38.96,38.98,38.94,38.97,31107.665660967705,31.2722,31.2882,31.2561,31.2802,31107.6657
2016-07-07 14:50:00,38.98,39.02,38.94,39.01,31447.022013632806,31.2882,31.3204,31.2561,31.3123,31447.022
2016-07-07 14:55:00,39.01,39.03,38.97,39.0,14705.441948821095,31.3123,31.3284,31.2802,31.3043,14705.4419
2016-07-07 15:00:00,38.99,39.04,38.97,39.04,26867.845569337354,31.2963,31.3364,31.2802,31.3364,26867.8456
2016-07-07 15:05:00,39.05,39.1,39.03,39.1,16449.17867918203,31.3444,31.3846,31.3284,31.3846,16449.1787
2016-07-07 15:10:00,39.1,39.11,39.08,39.09,20200.24025030729,31.3846,31.3926,31.3685,31.3765,20200.2403
2016-07-07 15:15:00,39.09,39.1,39.03,39.07,77539.72510895072,31.3765,31.3846,31.3284,31.3605,77539.7251
2016-07-07 15:20:00,39.07,39.07,39.03,39.05,67027.14828472455,31.3605,31.3605,31.3284,31.3444,67027.1483
2016-07-07 15:25:00,39.04,39.06,39.03,39.05,27068.471337579616,31.3364,31.3525,31.3284,31.3444,27068.4713
2016-07-07 15:30:00,39.05,39.11,39.03,39.1,67009.00659291541,31.3444,31.3926,31.3284,31.3846,67009.0066
2016-07-07 15:35:00,39.1,39.12,39.09,39.12,41543.40708459046,31.3846,31.4006,31.3765,31.4006,41543.4071
2016-07-07 15:40:00,39.12,39.14,39.09,39.09,83871.17555034082,31.4006,31.4167,31.3765,31.3765,83871.1756
2016-07-07 15:45:00,39.1,39.11,39.08,39.09,85777.1203486423,31.3846,31.3926,31.3685,31.3765,85777.1203
2016-07-07 15:50:00,39.09,39.11,39.08,39.1,76824.72902000224,31.3765,31.3926,31.3685,31.3846,76824.729
2016-07-07 15:55:00,39.1,39.2,39.06,39.11,482878.4780422393,31.3846,31.4648,31.3525,31.3926,482878.478
2016-07-08 09:30:00,39.34,39.67,39.34,39.53,39782.59582076209,31.5772,31.8421,31.5772,31.7297,39782.5958
2016-07-08 09:35:00,39.54,39.59,39.49,39.52,30433.221589004355,31.7377,31.7779,31.6976,31.7217,30433.2216
2016-07-08 09:40:00,39.51,39.57,39.46,39.46,54740.95429656945,31.7137,31.7618,31.6735,31.6735,54740.9543
2016-07-08 09:45:00,39.45,39.54,39.45,39.54,38035.65761537602,31.6655,31.7377,31.6655,31.7377,38035.6576
2016-07-08 09:50:00,39.55,39.63,39.53,39.6,39321.58341714158,31.7458,31.81,31.7297,31.7859,39321.5834
2016-07-08 09:55:00,39.6,39.67,39.55,39.64,26338.53503184713,31.7859,31.8421,31.7458,31.818,26338.535
2016-07-08 10:00:00,39.65,39.76,39.62,39.74,71376.88568555146,31.826,31.9143,31.802,31.8983,71376.8857
2016-07-08 10:05:00,39.75,39.76,37.78,39.67,232680.00335232983,31.9063,31.9143,30.325,31.8421,232680.0034
2016-07-08 10:10:00,39.66,39.72,39.64,39.71,266098.0668231087,31.8341,31.8822,31.818,31.8742,266098.0668
2016-07-08 10:15:00,39.71,39.81,39.69,39.69,41175.23745669907,31.8742,31.9545,31.8581,31.8581,41175.2375
2016-07-08 10:20:00,39.69,39.7,39.56,39.58,45758.68253436138,31.8581,31.8662,31.7538,31.7698,45758.6825
2016-07-08 10:25:00,39.58,39.6,39.55,39.56,74151.49737400826,31.7698,31.7859,31.7458,31.7538,74151.4974
2016-07-08 10:30:00,39.56,39.59,39.54,39.54,32383.98703765784,31.7538,31.7779,31.7377,31.7377,32383.987
2016-07-08 10:35:00,39.55,39.68,39.54,39.67,41553.011509665885,31.7458,31.8501,31.7377,31.8421,41553.0115
2016-07-08 10:40:00,39.68,39.7,39.65,39.7,14305.257570678288,31.8501,31.8662,31.826,31.8662,14305.2576
2016-07-08 10:45:00,39.71,39.76,39.71,39.72,19441.490669348528,31.8742,31.9143,31.8742,31.8822,19441.4907
2016-07-08 10:50:00,39.71,39.79,39.7,39.76,84401.55324617276,31.8742,31.9384,31.8662,31.9143,84401.5532
2016-07-08 10:55:00,39.76,39.83,39.76,39.78,22535.18270197788,31.9143,31.9705,31.9143,31.9304,22535.1827
2016-07-08 11:00:00,39.78,39.78,39.75,39.78,11920.158676947143,31.9304,31.9304,31.9063,31.9304,11920.1587
2016-07-08 11:05:00,39.77,39.8,39.74,39.77,14683.0316236451,31.9224,31.9464,31.8983,31.9224,14683.0316
2016-07-08 11:10:00,39.76,39.82,39.76,39.8,11050.424628450106,31.9143,31.9625,31.9143,31.9464,11050.4246
2016-07-08 11:15:00,39.81,39.84,39.79,39.83,33357.23544530115,31.9545,31.9785,31.9384,31.9705,33357.2354
2016-07-08 11:20:00,39.82,39.84,39.81,39.82,9527.589674824005,31.9625,31.9785,31.9545,31.9625,9527.5897
2016-07-08 11:25:00,39.82,39.85,39.81,39.81,23614.07978545089,31.9625,31.9866,31.9545,31.9545,23614.0798
2016-07-08 11:30:00,39.81,39.81,39.77,39.79,14012.856185048608,31.9545,31.9545,31.9224,31.9384,14012.8562
2016-07-08 11:35:00,39.79,39.82,39.78,39.8,7395.407308079115,31.9384,31.9625,31.9304,31.9464,7395.4073
2016-07-08 11:40:00,39.81,39.81,39.77,39.78,23311.006816404068,31.9545,31.9545,31.9224,31.9304,23311.0068
2016-07-08 11:45:00,39.77,39.78,39.74,39.78,20235.456475583866,31.9224,31.9304,31.8983,31.9304,20235.4565
2016-07-08 11:50:00,39.77,39.78,39.73,39.78,18119.28148396469,31.9224,31.9304,31.8902,31.9304,18119.2815
2016-07-08 11:55:00,39.79,39.79,39.74,39.75,18238.80321823668,31.9384,31.9384,31.8983,31.9063,18238.8032
2016-07-08 12:00:00,39.76,39.81,39.74,39.74,51226.80187730472,31.9143,31.9545,31.8983,31.8983,51226.8019
2016-07-08 12:05:00,39.74,39.8,39.74,39.78,54788.97642194659,31.8983,31.9464,31.8983,31.9304,54788.9764
2016-07-08 12:10:00,39.78,39.79,39.74,39.78,19272.879651357693,31.9304,31.9384,31.8983,31.9304,19272.8797
2016-07-08 12:15:00,39.78,39.8,39.73,39.75,32354.10660408984,31.9304,31.9464,31.8902,31.9063,32354.1066
2016-07-08 12:20:00,39.76,39.77,39.73,39.75,5976.086713599285,31.9143,31.9224,31.8902,31.9063,5976.0867
2016-07-08 12:25:00,39.75,39.78,39.73,39.75,52586.36160464856,31.9063,31.9304,31.8902,31.9063,52586.3616
2016-07-08 12:30:00,39.75,39.77,39.73,39.76,36080.62353335568,31.9063,31.9224,31.8902,31.9143,36080.6235
2016-07-08 12:35:00,39.77,39.78,39.72,39.74,44114.19152977986,31.9224,31.9304,31.8822,31.8983,44114.1915
2016-07-08 12:40:00,39.75,39.83,39.73,39.79,118097.07788579728,31.9063,31.9705,31.8902,31.9384,118097.0779
2016-07-08 12:45:00,39.8,39.82,39.75,39.76,109733.75796178344,31.9464,31.9625,31.9063,31.9143,109733.758
2016-07-08 12:50:00,39.76,39.82,39.73,39.8,182409.37534920103,31.9143,31.9625,31.8902,31.9464,182409.3753
2016-07-08 12:55:00,39.79,39.8,39.74,39.75,85624.51670577718,31.9384,31.9464,31.8983,31.9063,85624.5167
2016-07-08 13:00:00,39.76,39.77,39.74,39.76,59614.66644317801,31.9143,31.9224,31.8983,31.9143,59614.6664
2016-07-08 13:05:00,39.75,39.78,39.73,39.76,107669.87372890823,31.9063,31.9304,31.8902,31.9143,107669.8737
2016-07-08 13:10:00,39.76,39.76,39.72,39.73,21627.030953179124,31.9143,31.9143,31.8822,31.8902,21627.031
2016-07-08 13:15:00,39.73,39.73,39.7,39.72,13540.105039669235,31.8902,31.8902,31.8662,31.8822,13540.105
2016-07-08 13:20:00,39.72,39.72,39.68,39.68,25804.95586099005,31.8822,31.8822,31.8501,31.8501,25804.9559
2016-07-08 13:25:00,39.68,39.72,39.68,39.72,28935.9984355794,31.8501,31.8822,31.8501,31.8822,28935.9984
2016-07-08 13:30:00,39.71,39.71,39.68,39.68,42619.10269303833,31.8742,31.8742,31.8501,31.8501,42619.1027
2016-07-08 13:35:00,39.69,39.74,39.66,39.71,164365.86210749805,31.8581,31.8983,31.8341,31.8742,164365.8621
2016-07-08 13:40:00,39.72,39.76,39.7,39.71,174908.3193652922,31.8822,31.9143,31.8662,31.8742,174908.3194
2016-07-08 13:45:00,39.7,39.82,39.7,39.82,194867.3818303721,31.8662,31.9625,31.8662,31.9625,194867.3818
2016-07-08 13:50:00,39.82,39.92,39.8,39.87,67668.51044809476,31.9625,32.0428,31.9464,32.0026,67668.5104
2016-07-08 13:55:00,39.87,39.89,39.83,39.87,23145.59727343837,32.0026,32.0187,31.9705,32.0026,23145.5973
2016-07-08 14:00:00,39.87,39.9,39.86,39.87,21696.396245390544,32.0026,32.0267,31.9946,32.0026,21696.3962
2016-07-08 14:05:00,39.88,39.93,39.88,39.91,18237.73605989496,32.0107,32.0508,32.0107,32.0347,18237.7361
2016-07-08 14:10:00,39.91,39.95,39.9,39.92,38876.578388646776,32.0347,32.0668,32.0267,32.0428,38876.5784
2016-07-08 14:15:00,39.92,39.94,39.89,39.91,43120.66711364398,32.0428,32.0588,32.0187,32.0347,43120.6671
2016-07-08 14:20:00,39.91,39.98,39.89,39.97,70862.51536484523,32.0347,32.0909,32.0187,32.0829,70862.5154
2016-07-08 14:25:00,39.97,40.03,39.97,40.02,18622.98022125377,32.0829,32.1311,32.0829,32.123,18622.9802
2016-07-08 14:30:00,40.02,40.07,40.0,40.04,35356.02301933177,32.123,32.1632,32.107,32.1391,35356.023
2016-07-08 14:35:00,40.05,40.08,39.98,40.0,34289.93183595932,32.1471,32.1712,32.0909,32.107,34289.9318
2016-07-08 14:40:00,39.99,40.01,39.98,39.99,13131.383394792714,32.0989,32.115,32.0909,32.0989,13131.3834
2016-07-08 14:45:00,39.99,40.03,39.98,40.01,19865.15253100905,32.0989,32.1311,32.0909,32.115,19865.1525
2016-07-08 14:50:00,40.01,40.07,39.99,40.07,76809.78880321824,32.115,32.1632,32.0989,32.1632,76809.7888
2016-07-08 14:55:00,40.07,40.07,40.05,40.05,9018.555145826347,32.1632,32.1632,32.1471,32.1471,9018.5551
2016-07-08 15:00:00,40.05,40.06,40.02,40.03,30579.4222818192,32.1471,32.1551,32.123,32.1311,30579.4223
2016-07-08 15:05:00,40.03,40.06,40.03,40.04,14787.613141133086,32.1311,32.1551,32.1311,32.1391,14787.6131
2016-07-08 15:10:00,40.05,40.05,40.02,40.05,64408.34171415801,32.1471,32.1471,32.123,32.1471,64408.3417
2016-07-08 15:15:00,40.04,40.07,40.03,40.04,12178.41099564197,32.1391,32.1632,32.1311,32.1391,12178.411
2016-07-08 15:20:00,40.04,40.06,40.02,40.04,136706.18504860878,32.1391,32.1551,32.123,32.1391,136706.185
2016-07-08 15:25:00,40.04,40.04,40.0,40.0,219616.91809140684,32.1391,32.1391,32.107,32.107,219616.9181
2016-07-08 15:30:00,40.0,40.03,40.0,40.01,48248.36294558051,32.107,32.1311,32.107,32.115,48248.3629
2016-07-08 15:35:00,40.01,40.09,39.99,40.07,89321.15320147503,32.115,32.1792,32.0989,32.1632,89321.1532
2016-07-08 15:40:00,40.06,40.07,40.02,40.04,308109.9564197117,32.1551,32.1632,32.123,32.1391,308109.9564
2016-07-08 15:45:00,40.03,40.09,40.02,40.09,33475.69002123142,32.1311,32.1792,32.123,32.1792,33475.69
2016-07-08 15:50:00,40.08,40.1,40.05,40.08,264473.85182701977,32.1712,32.1872,32.1471,32.1712,264473.8518
2016-07-08 15:55:00,40.09,40.13,40.07,40.08,197242.87629902785,32.1792,32.2113,32.1632,32.1712,197242.8763
2016-07-11 09:30:00,40.27,40.43,40.27,40.42,17154.57034305509,32.3237,32.4521,32.3237,32.4441,17154.5703
2016-07-11 09:35:00,40.43,40.52,40.33,40.38,26479.3999329534,32.4521,32.5244,32.3719,32.412,26479.3999
2016-07-11 09:40:00,40.38,40.38,40.23,40.25,13743.93228293664,32.412,32.412,32.2916,32.3076,13743.9323
2016-07-11 09:45:00,40.28,40.29,40.26,40.26,11525.310090512909,32.3317,32.3397,32.3157,32.3157,11525.3101
2016-07-11 09:50:00,40.26,40.29,40.22,40.22,12405.715722427089,32.3157,32.3397,32.2836,32.2836,12405.7157
2016-07-11 09:55:00,40.22,40.25,40.2,40.23,18716.890155324618,32.2836,32.3076,32.2675,32.2916,18716.8902
2016-07-11 10:00:00,40.23,40.25,40.21,40.21,9081.517487987485,32.2916,32.3076,32.2755,32.2755,9081.5175
2016-07-11 10:05:00,40.22,40.27,40.21,40.23,9871.21466085596,32.2836,32.3237,32.2755,32.2916,9871.2147
2016-07-11 10:10:00,40.24,40.24,40.17,40.17,8260.872723209297,32.2996,32.2996,32.2434,32.2434,8260.8727
2016-07-11 10:15:00,40.17,40.23,40.16,40.2,5968.616605207286,32.2434,32.2916,32.2354,32.2675,5968.6166
2016-07-11 10:20:00,40.2,40.23,40.13,40.13,12582.864007151637,32.2675,32.2916,32.2113,32.2113,12582.864
2016-07-11 10:25:00,40.13,40.18,40.13,40.16,20776.505754832942,32.2113,32.2515,32.2113,32.2354,20776.5058
2016-07-11 10:30:00,40.17,40.25,40.17,40.24,12133.590345289977,32.2434,32.3076,32.2434,32.2996,12133.5903
2016-07-11 10:35:00,40.23,40.26,40.22,40.26,5867.236562744441,32.2916,32.3157,32.2836,32.3157,5867.2366
2016-07-11 10:40:00,40.28,40.28,40.21,40.24,26502.87741647112,32.3317,32.3317,32.2755,32.2996,26502.8774
2016-07-11 10:45:00,40.24,40.25,40.21,40.21,32393.591462733264,32.2996,32.3076,32.2755,32.2755,32393.5915
2016-07-11 10:50:00,40.22,40.25,40.22,40.23,14995.709017767347,32.2836,32.3076,32.2836,32.2916,14995.709
2016-07-11 10:55:00,40.23,40.25,40.23,40.25,21855.40283830596,32.2916,32.3076,32.2916,32.3076,21855.4028
2016-07-11 11:00:00,40.25,40.34,40.25,40.34,45148.26796290088,32.3076,32.3799,32.3076,32.3799,45148.268
2016-07-11 11:05:00,40.34,40.39,40.34,40.36,28419.493798189746,32.3799,32.42,32.3799,32.3959,28419.4938
2016-07-11 11:10:00,40.36,40.38,40.32,40.34,46980.57883562409,32.3959,32.412,32.3638,32.3799,46980.5788
2016-07-11 11:15:00,40.34,40.35,40.31,40.35,67252.31869482623,32.3799,32.3879,32.3558,32.3879,67252.3187
2016-07-11 11:20:00,40.36,40.36,40.34,40.35,8445.491116325846,32.3959,32.3959,32.3799,32.3879,8445.4911
2016-07-11 11:25:00,40.34,40.38,40.34,40.37,7315.370432450552,32.3799,32.412,32.3799,32.404,7315.3704
2016-07-11 11:30:00,40.38,40.4,40.36,40.4,15322.25947033188,32.412,32.428,32.3959,32.428,15322.2595
2016-07-11 11:35:00,40.41,40.41,40.36,40.36,5122.360040227958,32.4361,32.4361,32.3959,32.3959,5122.36
2016-07-11 11:40:00,40.36,40.38,40.34,40.37,5168.247848921667,32.3959,32.412,32.3799,32.404,5168.2478
2016-07-11 11:45:00,40.37,40.38,40.34,40.37,6239.674824002682,32.404,32.412,32.3799,32.404,6239.6748
2016-07-11 11:50:00,40.36,40.37,40.36,40.37,7445.56375013968,32.3959,32.404,32.3959,32.404,7445.5638
2016-07-11 11:55:00,40.38,40.38,40.34,40.35,6802.067270086043,32.412,32.412,32.3799,32.3879,6802.0673
2016-07-11 12:00:00,40.35,40.35,40.32,40.32,14449.323946809698,32.3879,32.3879,32.3638,32.3638,14449.3239
2016-07-11 12:05:00,40.32,40.33,40.31,40.32,2891.999106045368,32.3638,32.3719,32.3558,32.3638,2891.9991
2016-07-11 12:10:00,40.33,40.34,40.29,40.29,9185.031847133758,32.3719,32.3799,32.3397,32.3397,9185.0318
2016-07-11 12:15:00,40.3,40.31,40.29,40.29,9937.37847804224,32.3478,32.3558,32.3397,32.3397,9937.3785
2016-07-11 12:20:00,40.29,40.3,40.29,40.3,1494.0216783998212,32.3397,32.3478,32.3397,32.3478,1494.0217
2016-07-11 12:25:00,40.29,40.32,40.29,40.3,5103.151190077104,32.3397,32.3638,32.3397,32.3478,5103.1512
2016-07-11 12:30:00,40.31,40.33,40.29,40.3,14709.710582187954,32.3558,32.3719,32.3397,32.3478,14709.7106
2016-07-11 12:35:00,40.31,40.33,40.3,40.33,7328.176332551123,32.3558,32.3719,32.3478,32.3719,7328.1763
2016-07-11 12:40:00,40.33,40.34,40.3,40.31,10832.724326740416,32.3719,32.3799,32.3478,32.3558,10832.7243
2016-07-11 12:45:00,40.33,40.35,40.3,40.3,22771.024695496704,32.3719,32.3879,32.3478,32.3478,22771.0247
2016-07-11 12:50:00,40.3,40.33,40.3,40.31,18743.56911386747,32.3478,32.3719,32.3478,32.3558,18743.5691
2016-07-11 12:55:00,40.31,40.32,40.29,40.3,8986.540395574924,32.3558,32.3638,32.3397,32.3478,8986.5404
2016-07-11 13:00:00,40.3,40.3,40.29,40.3,28923.19253547882,32.3478,32.3478,32.3397,32.3478,28923.1925
2016-07-11 13:05:00,40.3,40.31,40.29,40.31,3902.598055648676,32.3478,32.3558,32.3397,32.3558,3902.5981
2016-07-11 13:10:00,40.3,40.31,40.26,40.28,55515.71125265393,32.3478,32.3558,32.3157,32.3317,55515.7113
2016-07-11 13:15:00,40.28,40.28,40.26,40.27,44053.36350430216,32.3317,32.3317,32.3157,32.3237,44053.3635
2016-07-11 13:20:00,40.28,40.28,40.24,40.24,11450.609006592917,32.3317,32.3317,32.2996,32.2996,11450.609
2016-07-11 13:25:00,40.24,40.26,40.22,40.22,26052.53659626774,32.2996,32.3157,32.2836,32.2836,26052.5366
2016-07-11 13:30:00,40.22,40.25,40.22,40.23,13867.722650575482,32.2836,32.3076,32.2836,32.2916,13867.7227
2016-07-11 13:35:00,40.24,40.28,40.24,40.26,55664.0462621522,32.2996,32.3317,32.2996,32.3157,55664.0463
2016-07-11 13:40:00,40.26,40.26,40.23,40.24,6958.939546318024,32.3157,32.3157,32.2916,32.2996,6958.9395
2016-07-11 13:45:00,40.25,40.28,40.25,40.28,7327.109174209409,32.3076,32.3317,32.3076,32.3317,7327.1092
2016-07-11 13:50:00,40.28,40.31,40.28,40.29,4137.372890825791,32.3317,32.3558,32.3317,32.3397,4137.3729
2016-07-11 13:55:00,40.28,40.28,40.26,40.27,6122.287406414124,32.3317,32.3317,32.3157,32.3237,6122.2874
2016-07-11 14:00:00,40.27,40.28,40.25,40.26,16667.946139233434,32.3237,32.3317,32.3076,32.3157,16667.9461
2016-07-11 14:05:00,40.26,40.26,40.24,40.25,15204.872052743323,32.3157,32.3157,32.2996,32.3076,15204.8721
2016-07-11 14:10:00,40.26,40.26,40.23,40.25,17956.006257682424,32.3157,32.3157,32.2916,32.3076,17956.0063
2016-07-11 14:15:00,40.25,40.27,40.24,40.26,6859.693820538608,32.3076,32.3237,32.2996,32.3157,6859.6938
2016-07-11 14:20:00,40.26,40.28,40.26,40.28,8788.04894401609,32.3157,32.3317,32.3157,32.3317,8788.0489
2016-07-11 14:25:00,40.28,40.29,40.28,40.29,3754.263046150408,32.3317,32.3397,32.3317,32.3397,3754.263
2016-07-11 14:30:00,40.29,40.3,40.29,40.29,6589.702760084925,32.3397,32.3478,32.3397,32.3397,6589.7028
2016-07-11 14:35:00,40.3,40.3,40.29,40.3,5938.736171639289,32.3478,32.3478,32.3397,32.3478,5938.7362
2016-07-11 14:40:00,40.3,40.31,40.29,40.3,4914.264163593697,32.3478,32.3558,32.3397,32.3478,4914.2642
2016-07-11 14:45:00,40.31,40.31,40.27,40.28,9128.472455022908,32.3558,32.3558,32.3237,32.3317,9128.4725
2016-07-11 14:50:00,40.28,40.29,40.27,40.28,9601.22360040228,32.3317,32.3397,32.3237,32.3317,9601.2236
2016-07-11 14:55:00,40.29,40.3,40.29,40.29,5705.028494803889,32.3397,32.3478,32.3397,32.3397,5705.0285
2016-07-11 15:00:00,40.29,40.32,40.29,40.3,7594.965917979663,32.3397,32.3638,32.3397,32.3478,7594.9659
2016-07-11 15:05:00,40.3,40.33,40.29,40.33,23777.355011733154,32.3478,32.3719,32.3397,32.3719,23777.355
2016-07-11 15:10:00,40.33,40.34,40.32,40.33,18339.11610235781,32.3719,32.3799,32.3638,32.3719,18339.1161
2016-07-11 15:15:00,40.33,40.36,40.32,40.35,24091.09956419712,32.3719,32.3959,32.3638,32.3879,24091.0996
2016-07-11 15:20:00,40.35,40.36,40.31,40.31,30657.32484076433,32.3879,32.3959,32.3558,32.3558,30657.3248
2016-07-11 15:25:00,40.32,40.34,40.29,40.29,31884.556933735614,32.3638,32.3799,32.3397,32.3397,31884.5569
2016-07-11 15:30:00,40.3,40.31,40.27,40.28,32708.403173538944,32.3478,32.3558,32.3237,32.3317,32708.4032
2016-07-11 15:35:00,40.28,40.3,40.28,40.29,16174.918985361492,32.3317,32.3478,32.3317,32.3397,16174.919
2016-07-11 15:40:00,40.29,40.3,40.28,40.29,52365.459827913735,32.3397,32.3478,32.3317,32.3397,52365.4598
2016-07-11 15:45:00,40.29,40.3,40.28,40.29,57889.071404626215,32.3397,32.3478,32.3317,32.3397,57889.0714
2016-07-11 15:50:00,40.29,40.3,40.28,40.3,68039.88155101129,32.3397,32.3478,32.3317,32.3478,68039.8816
2016-07-11 15:55:00,40.3,40.3,40.25,40.26,127437.91485082133,32.3478,32.3478,32.3076,32.3157,127437.9149
2016-07-12 09:30:00,40.42,40.65,40.42,40.63,45522.84054084255,32.4441,32.6287,32.4441,32.6127,45522.8405
2016-07-12 09:35:00,40.62,40.66,40.58,40.66,40385.5402838306,32.6046,32.6367,32.5725,32.6367,40385.5403
2016-07-12 09:40:00,40.67,40.7,40.59,40.68,84624.58933959101,32.6448,32.6688,32.5805,32.6528,84624.5893
2016-07-12 09:45:00,40.7,40.73,40.67,40.68,193548.3741200134,32.6688,32.6929,32.6448,32.6528,193548.3741
2016-07-12 09:50:00,40.69,40.72,40.64,40.7,46635.886691250416,32.6608,32.6849,32.6207,32.6688,46635.8867
2016-07-12 09:55:00,40.7,40.71,40.64,40.66,10436.808581964466,32.6688,32.6769,32.6207,32.6367,10436.8086
2016-07-12 10:00:00,40.65,40.68,40.64,40.67,25479.47256676724,32.6287,32.6528,32.6207,32.6448,25479.4726
2016-07-12 10:05:00,40.65,40.67,40.55,40.55,78874.74019443513,32.6287,32.6448,32.5484,32.5484,78874.7402
2016-07-12 10:10:00,40.56,40.58,40.48,40.48,39881.84154654151,32.5565,32.5725,32.4923,32.4923,39881.8415
2016-07-12 10:15:00,40.48,40.55,40.46,40.47,43892.22259470332,32.4923,32.5484,32.4762,32.4842,43892.2226
2016-07-12 10:20:00,40.47,40.48,40.42,40.42,53790.11621410213,32.4842,32.4923,32.4441,32.4441,53790.1162
2016-07-12 10:25:00,40.42,40.43,40.38,40.43,193289.05464297687,32.4441,32.4521,32.412,32.4521,193289.0546
2016-07-12 10:30:00,40.42,40.44,40.41,40.42,28535.814057436583,32.4441,32.4601,32.4361,32.4441,28535.8141
2016-07-12 10:35:00,40.43,40.43,40.38,40.43,39275.69560844787,32.4521,32.4521,32.412,32.4521,39275.6956
2016-07-12 10:40:00,40.43,40.43,40.37,40.39,24778.34953626104,32.4521,32.4521,32.404,32.42,24778.3495
2016-07-12 10:45:00,40.38,40.4,40.35,40.38,8118.940663761314,32.412,32.428,32.3879,32.412,8118.9407
2016-07-12 10:50:00,40.4,40.4,40.36,40.38,18408.481394569226,32.428,32.428,32.3959,32.412,18408.4814
2016-07-12 10:55:00,40.38,40.39,40.32,40.39,10064.370320706224,32.412,32.42,32.3638,32.42,10064.3703
2016-07-12 11:00:00,40.38,40.4,40.33,40.37,11263.856296792936,32.412,32.428,32.3719,32.404,11263.8563
2016-07-12 11:05:00,40.37,40.43,40.37,40.43,9007.883562409208,32.404,32.4521,32.404,32.4521,9007.8836
2016-07-12 11:10:00,40.43,40.45,40.42,40.43,6786.059894960331,32.4521,32.4682,32.4441,32.4521,6786.0599
2016-07-12 11:15:00,40.43,40.43,40.41,40.43,8387.864565873282,32.4521,32.4521,32.4361,32.4521,8387.8646
2016-07-12 11:20:00,40.43,40.43,40.41,40.43,6383.741200134093,32.4521,32.4521,32.4361,32.4521,6383.7412
2016-07-12 11:25:00,40.43,40.47,40.43,40.44,9222.382389093753,32.4521,32.4842,32.4521,32.4601,9222.3824
2016-07-12 11:30:00,40.44,40.49,40.44,40.49,5775.460945357023,32.4601,32.5003,32.4601,32.5003,5775.4609
2016-07-12 11:35:00,40.48,40.51,40.47,40.49,12408.917197452229,32.4923,32.5163,32.4842,32.5003,12408.9172
2016-07-12 11:40:00,40.49,40.5,40.48,40.49,8219.253547882445,32.5003,32.5083,32.4923,32.5003,8219.2535
2016-07-12 11:45:00,40.48,40.49,40.47,40.49,6829.813386970611,32.4923,32.5003,32.4842,32.5003,6829.8134
2016-07-12 11:50:00,40.5,40.5,40.48,40.49,4882.249413342272,32.5083,32.5083,32.4923,32.5003,4882.2494
2016-07-12 11:55:00,40.49,40.5,40.47,40.47,12808.034417253324,32.5003,32.5083,32.4842,32.4842,12808.0344
2016-07-12 12:00:00,40.48,40.51,40.47,40.49,26319.32618169628,32.4923,32.5163,32.4842,32.5003,26319.3262
2016-07-12 12:05:00,40.49,40.51,40.46,40.46,9811.45379371997,32.5003,32.5163,32.4762,32.4762,9811.4538
2016-07-12 12:10:00,40.47,40.49,40.46,40.46,9775.170410101688,32.4842,32.5003,32.4762,32.4762,9775.1704
2016-07-12 12:15:00,40.47,40.48,40.44,40.45,5897.116996312437,32.4842,32.4923,32.4601,32.4682,5897.117
2016-07-12 12:20:00,40.46,40.46,40.44,40.46,7792.390211196782,32.4762,32.4762,32.4601,32.4762,7792.3902
2016-07-12 12:25:00,40.45,40.46,40.43,40.43,3340.2056095653143,32.4682,32.4762,32.4521,32.4521,3340.2056
2016-07-12 12:30:00,40.44,40.47,40.43,40.43,18812.93440607889,32.4601,32.4842,32.4521,32.4521,18812.9344
2016-07-12 12:35:00,40.43,40.43,40.4,40.42,20676.19287071181,32.4521,32.4521,32.428,32.4441,20676.1929
2016-07-12 12:40:00,40.42,40.42,40.39,40.4,16195.194993854062,32.4441,32.4441,32.42,32.428,16195.195
2016-07-12 12:45:00,40.4,40.4,40.38,40.38,3885.523522181249,32.428,32.428,32.412,32.412,3885.5235
2016-07-12 12:50:00,40.38,40.42,40.38,40.39,8904.369203262933,32.412,32.4441,32.412,32.42,8904.3692
2016-07-12 12:55:00,40.39,40.4,40.37,40.39,6854.358028830036,32.42,32.428,32.404,32.42,6854.358
2016-07-12 13:00:00,40.4,40.42,40.39,40.39,4144.84299921779,32.428,32.4441,32.42,32.42,4144.843
2016-07-12 13:05:00,40.4,40.42,40.39,40.39,6106.280031288412,32.428,32.4441,32.42,32.42,6106.28
2016-07-12 13:10:00,40.38,40.41,40.38,40.41,8461.498491451559,32.412,32.4361,32.412,32.4361,8461.4985
2016-07-12 13:15:00,40.42,40.42,40.39,40.42,9367.515923566878,32.4441,32.4441,32.42,32.4441,9367.5159
2016-07-12 13:20:00,40.41,40.43,40.4,40.42,12703.452899765336,32.4361,32.4521,32.428,32.4441,12703.4529
2016-07-12 13:25:00,40.41,40.42,40.37,40.37,54098.52497485752,32.4361,32.4441,32.404,32.404,54098.525
2016-07-12 13:30:00,40.37,40.39,40.35,40.37,50603.58140574366,32.404,32.42,32.3879,32.404,50603.5814
2016-07-12 13:35:00,40.37,40.4,40.37,40.39,44060.83361269416,32.404,32.428,32.404,32.42,44060.8336
2016-07-12 13:40:00,40.4,40.42,40.37,40.38,150347.67013074085,32.428,32.4441,32.404,32.412,150347.6701
2016-07-12 13:45:00,40.39,40.4,40.36,40.37,74762.97910381047,32.42,32.428,32.3959,32.404,74762.9791
2016-07-12 13:50:00,40.37,40.39,40.35,40.35,25727.05330204492,32.404,32.42,32.3879,32.3879,25727.0533
2016-07-12 13:55:00,40.35,40.35,40.31,40.33,17561.157671248184,32.3879,32.3879,32.3558,32.3719,17561.1577
2016-07-12 14:00:00,40.33,40.34,40.32,40.34,13597.7315901218,32.3719,32.3799,32.3638,32.3799,13597.7316
2016-07-12 14:05:00,40.34,40.35,40.32,40.33,24198.882556710247,32.3799,32.3879,32.3638,32.3719,24198.8826
2016-07-12 14:10:00,40.34,40.38,40.34,40.38,13720.454799418929,32.3799,32.412,32.3799,32.412,13720.4548
2016-07-12 14:15:00,40.38,40.4,40.37,40.38,44964.71672812605,32.412,32.428,32.404,32.412,44964.7167
2016-07-12 14:20:00,40.38,40.4,40.36,40.37,35852.25164822885,32.412,32.428,32.3959,32.404,35852.2516
2016-07-12 14:25:00,40.38,40.39,40.37,40.39,37256.632025924686,32.412,32.42,32.404,32.42,37256.632
2016-07-12 14:30:00,40.38,40.43,40.37,40.39,143636.31131970053,32.412,32.4521,32.404,32.42,143636.3113
2016-07-12 14:35:00,40.39,40.4,40.37,40.38,38429.43904346854,32.42,32.428,32.404,32.412,38429.439
2016-07-12 14:40:00,40.39,40.47,40.37,40.46,75983.80824673148,32.42,32.4842,32.404,32.4762,75983.8082
2016-07-12 14:45:00,40.45,40.48,40.45,40.46,13057.749469214436,32.4682,32.4923,32.4682,32.4762,13057.7495
2016-07-12 14:50:00,40.48,40.51,40.41,40.43,48063.74455246396,32.4923,32.5163,32.4361,32.4521,48063.7446
2016-07-12 14:55:00,40.43,40.43,40.39,40.39,60627.39970946474,32.4521,32.4521,32.42,32.42,60627.3997
2016-07-12 15:00:00,40.39,40.41,40.36,40.41,172894.59157447758,32.42,32.4361,32.3959,32.4361,172894.5916
2016-07-12 15:05:00,40.41,40.43,40.36,40.39,132494.111073863,32.4361,32.4521,32.3959,32.42,132494.1111
2016-07-12 15:10:00,40.39,40.4,40.39,40.4,14543.233880880543,32.42,32.428,32.42,32.428,14543.2339
2016-07-12 15:15:00,40.39,40.4,40.37,40.38,61501.40239132864,32.42,32.428,32.404,32.412,61501.4024
2016-07-12 15:20:00,40.38,40.39,40.36,40.38,83388.81997988602,32.412,32.42,32.3959,32.412,83388.82
2016-07-12 15:25:00,40.38,40.38,40.36,40.36,74618.91272767907,32.412,32.412,32.3959,32.3959,74618.9127
2016-07-12 15:30:00,40.36,40.37,40.35,40.37,37412.43714381496,32.3959,32.404,32.3879,32.404,37412.4371
2016-07-12 15:35:00,40.36,40.39,40.34,40.39,69016.33143367973,32.3959,32.42,32.3799,32.42,69016.3314
2016-07-12 15:40:00,40.38,40.39,40.31,40.33,63944.12783551234,32.412,32.42,32.3558,32.3719,63944.1278
2016-07-12 15:45:00,40.33,40.38,40.33,40.38,33266.52698625545,32.3719,32.412,32.3719,32.412,33266.527
2016-07-12 15:50:00,40.38,40.38,40.36,40.37,59049.0725220695,32.412,32.412,32.3959,32.404,59049.0725
2016-07-12 15:55:00,40.37,40.41,40.37,40.37,140084.8083584758,32.404,32.4361,32.404,32.404,140084.8084
2016-07-13 09:30:00,40.41,40.5,40.13,40.47,42491.04369203263,32.4361,32.5083,32.2113,32.4842,42491.0437
2016-07-13 09:35:00,40.49,40.51,40.42,40.42,11684.316683428317,32.5003,32.5163,32.4441,32.4441,11684.3167
2016-07-13 09:40:00,40.43,40.44,40.35,40.37,17407.486870041346,32.4521,32.4601,32.3879,32.404,17407.4869
2016-07-13 09:45:00,40.37,40.41,40.32,40.33,46317.8735054196,32.404,32.4361,32.3638,32.3719,46317.8735
2016-07-13 09:50:00,40.34,40.34,40.25,40.29,76905.83305397251,32.3799,32.3799,32.3076,32.3397,76905.8331
2016-07-13 09:55:00,40.29,40.35,40.27,40.29,117653.1400156442,32.3397,32.3879,32.3237,32.3397,117653.14
2016-07-13 10:00:00,40.3,40.34,40.28,40.31,190685.1882891943,32.3478,32.3799,32.3317,32.3558,190685.1883
2016-07-13 10:05:00,40.32,40.33,40.29,40.31,49273.902111967815,32.3638,32.3719,32.3397,32.3558,49273.9021
2016-07-13 10:10:00,40.31,40.33,40.29,40.31,85848.61995753716,32.3558,32.3719,32.3397,32.3558,85848.62
2016-07-13 10:15:00,40.31,40.34,40.3,40.31,142395.20616828697,32.3558,32.3799,32.3478,32.3558,142395.2062
2016-07-13 10:20:00,40.31,40.33,40.31,40.31,61058.53167951726,32.3558,32.3719,32.3558,32.3558,61058.5317
2016-07-13 10:25:00,40.31,40.39,40.3,40.35,63376.39959772041,32.3558,32.42,32.3478,32.3879,63376.3996
2016-07-13 10:30:00,40.35,40.42,40.35,40.4,79668.70600067047,32.3879,32.4441,32.3879,32.428,79668.706
2016-07-13 10:35:00,40.41,40.42,40.39,40.39,32125.734718963013,32.4361,32.4441,32.42,32.42,32125.7347
2016-07-13 10:40:00,40.4,40.42,40.4,40.42,69148.6590680523,32.428,32.4441,32.428,32.4441,69148.6591
2016-07-13 10:45:00,40.42,40.42,40.4,40.4,16857.900324058555,32.4441,32.4441,32.428,32.428,16857.9003
2016-07-13 10:50:00,40.41,40.42,40.4,40.41,9193.56911386747,32.4361,32.4441,32.428,32.4361,9193.5691
2016-07-13 10:55:00,40.4,40.42,40.38,40.41,20209.844675382723,32.428,32.4441,32.412,32.4361,20209.8447
2016-07-13 11:00:00,40.41,40.42,40.4,40.41,29538.94289864789,32.4361,32.4441,32.428,32.4361,29538.9429
2016-07-13 11:05:00,40.4,40.4,40.36,40.39,23177.6120236898,32.428,32.428,32.3959,32.42,23177.612
2016-07-13 11:10:00,40.39,40.41,40.38,40.38,15687.22762319812,32.42,32.4361,32.412,32.412,15687.2276
2016-07-13 11:15:00,40.38,40.41,40.38,40.38,88740.61906358252,32.412,32.4361,32.412,32.412,88740.6191
2016-07-13 11:20:00,40.38,40.38,40.35,40.36,9614.02950050285,32.412,32.412,32.3879,32.3959,9614.0295
2016-07-13 11:25:00,40.37,40.39,40.31,40.33,16816.2811487317,32.404,32.42,32.3558,32.3719,16816.2811
2016-07-13 11:30:00,40.34,40.34,40.28,40.28,17208.99541848251,32.3799,32.3799,32.3317,32.3317,17208.9954
2016-07-13 11:35:00,40.28,40.28,40.21,40.21,9962.990278243378,32.3317,32.3317,32.2755,32.2755,9962.9903
2016-07-13 11:40:00,40.21,40.26,40.2,40.21,22346.295675494468,32.2755,32.3157,32.2675,32.2755,22346.2957
2016-07-13 11:45:00,40.21,40.21,40.16,40.16,20876.81863895407,32.2755,32.2755,32.2354,32.2354,20876.8186
2016-07-13 11:50:00,40.16,40.22,40.15,40.22,16890.98223265169,32.2354,32.2836,32.2274,32.2836,16890.9822
2016-07-13 11:55:00,40.21,40.24,40.19,40.24,30265.67772935524,32.2755,32.2996,32.2595,32.2996,30265.6777
2016-07-13 12:00:00,40.24,40.28,40.23,40.28,36437.05441948821,32.2996,32.3317,32.2916,32.3317,36437.0544
2016-07-13 12:05:00,40.28,40.29,40.27,40.28,12154.93351212426,32.3317,32.3397,32.3237,32.3317,12154.9335
2016-07-13 12:10:00,40.28,40.28,40.27,40.28,6458.442284054084,32.3317,32.3317,32.3237,32.3317,6458.4423
2016-07-13 12:15:00,40.28,40.31,40.28,40.31,9704.737959548553,32.3317,32.3558,32.3317,32.3558,9704.738
2016-07-13 12:20:00,40.32,40.39,40.32,40.38,58879.39434573695,32.3638,32.42,32.3638,32.412,58879.3943
2016-07-13 12:25:00,40.38,40.39,40.37,40.38,20341.105151413565,32.412,32.42,32.404,32.412,20341.1052
2016-07-13 12:30:00,40.37,40.37,40.35,40.37,15518.616605207286,32.404,32.404,32.3879,32.404,15518.6166
2016-07-13 12:35:00,40.36,40.36,40.33,40.34,10346.100122918762,32.3959,32.3959,32.3719,32.3799,10346.1001
2016-07-13 12:40:00,40.34,40.39,40.34,40.39,8507.386300145268,32.3799,32.42,32.3799,32.42,8507.3863
2016-07-13 12:45:00,40.4,40.41,40.38,40.38,17696.686780645883,32.428,32.4361,32.412,32.412,17696.6868
2016-07-13 12:50:00,40.38,40.39,40.37,40.37,5454.246284501061,32.412,32.42,32.404,32.404,5454.2463
2016-07-13 12:55:00,40.37,40.4,40.34,40.4,19908.90602301933,32.404,32.428,32.3799,32.428,19908.906
2016-07-13 13:00:00,40.4,40.42,40.39,40.41,50713.498714940215,32.428,32.4441,32.42,32.4361,50713.4987
2016-07-13 13:05:00,40.41,40.42,40.4,40.4,36426.38283607107,32.4361,32.4441,32.428,32.428,36426.3828
2016-07-13 13:10:00,40.41,40.42,40.4,40.42,29170.77327075651,32.4361,32.4441,32.428,32.4441,29170.7733
2016-07-13 13:15:00,40.42,40.42,40.39,40.41,98603.29645770475,32.4441,32.4441,32.42,32.4361,98603.2965
2016-07-13 13:20:00,40.4,40.41,40.38,40.38,16702.095206168287,32.428,32.4361,32.412,32.412,16702.0952
2016-07-13 13:25:00,40.38,40.4,40.36,40.4,16282.701977874622,32.412,32.428,32.3959,32.428,16282.702
2016-07-13 13:30:00,40.4,40.4,40.37,40.39,13112.17454464186,32.428,32.428,32.404,32.42,13112.1745
2016-07-13 13:35:00,40.39,40.41,40.38,40.4,26751.52531009052,32.42,32.4361,32.412,32.428,26751.5253
2016-07-13 13:40:00,40.4,40.43,40.4,40.41,57844.25075427422,32.428,32.4521,32.428,32.4361,57844.2508
2016-07-13 13:45:00,40.41,40.43,40.4,40.43,74595.43524416136,32.4361,32.4521,32.428,32.4521,74595.4352
2016-07-13 13:50:00,40.43,40.43,40.37,40.38,33744.613923343386,32.4521,32.4521,32.404,32.412,33744.6139
2016-07-13 13:55:00,40.39,40.41,40.39,40.4,9339.76980668231,32.42,32.4361,32.42,32.428,9339.7698
2016-07-13 14:00:00,40.4,40.4,40.39,40.4,3232.4226170521847,32.428,32.428,32.42,32.428,3232.4226
2016-07-13 14:05:00,40.4,40.43,40.38,40.42,19711.481729802214,32.428,32.4521,32.412,32.4441,19711.4817
2016-07-13 14:10:00,40.42,40.45,40.42,40.43,24853.050620181024,32.4441,32.4682,32.4441,32.4521,24853.0506
2016-07-13 14:15:00,40.43,40.44,40.42,40.43,15257.162811487317,32.4521,32.4601,32.4441,32.4521,15257.1628
2016-07-13 14:20:00,40.43,40.46,40.43,40.43,11718.465750363168,32.4521,32.4762,32.4521,32.4521,11718.4658
2016-07-13 14:25:00,40.44,40.48,40.43,40.48,23961.973404849705,32.4601,32.4923,32.4521,32.4923,23961.9734
2016-07-13 14:30:00,40.47,40.49,40.45,40.48,27663.94569225612,32.4842,32.5003,32.4682,32.4923,27663.9457
2016-07-13 14:35:00,40.47,40.53,40.47,40.51,35030.53972510895,32.4842,32.5324,32.4842,32.5163,35030.5397
2016-07-13 14:40:00,40.5,40.53,40.49,40.53,18961.26941557716,32.5083,32.5324,32.5003,32.5324,18961.2694
2016-07-13 14:45:00,40.51,40.54,40.5,40.54,13163.39814504414,32.5163,32.5404,32.5083,32.5404,13163.3981
2016-07-13 14:50:00,40.55,40.55,40.5,40.53,21067.839982120902,32.5484,32.5484,32.5083,32.5324,21067.84
2016-07-13 14:55:00,40.52,40.56,40.5,40.55,27953.14560286065,32.5244,32.5565,32.5083,32.5484,27953.1456
2016-07-13 15:00:00,40.55,40.59,40.54,40.59,32110.79450217901,32.5484,32.5805,32.5404,32.5805,32110.7945
2016-07-13 15:05:00,40.59,40.6,40.58,40.58,34749.877081238126,32.5805,32.5886,32.5725,32.5725,34749.8771
2016-07-13 15:10:00,40.58,40.59,40.57,40.57,17362.66621968935,32.5725,32.5805,32.5645,32.5645,17362.6662
2016-07-13 15:15:00,40.57,40.61,40.57,40.61,105726.57838864675,32.5645,32.5966,32.5645,32.5966,105726.5784
2016-07-13 15:20:00,40.61,40.64,40.61,40.64,84032.31645993966,32.5966,32.6207,32.5966,32.6207,84032.3165
2016-07-13 15:25:00,40.64,40.65,40.63,40.64,24859.45357023131,32.6207,32.6287,32.6127,32.6207,24859.4536
2016-07-13 15:30:00,40.64,40.67,40.63,40.67,42080.18773047268,32.6207,32.6448,32.6127,32.6448,42080.1877
2016-07-13 15:35:00,40.67,40.68,40.65,40.67,99140.07710358698,32.6448,32.6528,32.6287,32.6448,99140.0771
2016-07-13 15:40:00,40.67,40.67,40.61,40.62,62347.65895630797,32.6448,32.6448,32.5966,32.6046,62347.659
2016-07-13 15:45:00,40.62,40.64,40.62,40.62,35814.90110626886,32.6046,32.6207,32.6046,32.6046,35814.9011
2016-07-13 15:50:00,40.62,40.63,40.59,40.62,73360.73304279808,32.6046,32.6127,32.5805,32.6046,73360.733
2016-07-13 15:55:00,40.62,40.63,40.58,40.59,347370.7118113756,32.6046,32.6127,32.5725,32.5805,347370.7118
2016-07-14 09:30:00,40.98,41.17,40.98,41.14,46843.98256788468,32.8936,33.0461,32.8936,33.022,46843.9826
2016-07-14 09:35:00,41.13,41.19,41.06,41.17,47808.69370879428,33.014,33.0622,32.9578,33.0461,47808.6937
2016-07-14 09:40:00,41.16,41.17,41.03,41.05,22654.70443624986,33.0381,33.0461,32.9337,32.9498,22654.7044
2016-07-14 09:45:00,41.06,41.06,40.9,40.92,14397.033188065703,32.9578,32.9578,32.8294,32.8454,14397.0332
2016-07-14 09:50:00,40.93,41.02,40.92,41.01,7314.303274108839,32.8535,32.9257,32.8454,32.9177,7314.3033
2016-07-14 09:55:00,40.99,41.02,40.95,41.0,44431.137557268965,32.9016,32.9257,32.8695,32.9096,44431.1376
2016-07-14 10:00:00,41.0,41.04,40.96,41.02,18189.713934517826,32.9096,32.9418,32.8775,32.9257,18189.7139
2016-07-14 10:05:00,41.02,41.04,40.95,41.02,20779.70722985808,32.9257,32.9418,32.8695,32.9257,20779.7072
2016-07-14 10:10:00,41.03,41.03,40.98,41.02,45253.91663873058,32.9337,32.9337,32.8936,32.9257,45253.9166
2016-07-14 10:15:00,41.01,41.01,40.9,40.93,20572.678511565537,32.9177,32.9177,32.8294,32.8535,20572.6785
2016-07-14 10:20:00,40.93,40.95,40.92,40.95,32356.24092077327,32.8535,32.8695,32.8454,32.8695,32356.2409
2016-07-14 10:25:00,40.94,40.94,40.87,40.91,8686.668901553247,32.8615,32.8615,32.8053,32.8374,8686.6689
2016-07-14 10:30:00,40.91,40.94,40.89,40.89,11815.577159459155,32.8374,32.8615,32.8214,32.8214,11815.5772
2016-07-14 10:35:00,40.9,40.94,40.89,40.92,6568.359593250642,32.8294,32.8615,32.8214,32.8454,6568.3596
2016-07-14 10:40:00,40.91,40.93,40.87,40.89,19639.982120907363,32.8374,32.8535,32.8053,32.8214,19639.9821
2016-07-14 10:45:00,40.88,40.89,40.86,40.88,10035.557045479942,32.8133,32.8214,32.7973,32.8133,10035.557
2016-07-14 10:50:00,40.88,40.89,40.87,40.89,12920.086043133311,32.8133,32.8214,32.8053,32.8214,12920.086
2016-07-14 10:55:00,40.89,40.9,40.83,40.83,9551.067158341712,32.8214,32.8294,32.7732,32.7732,9551.0672
2016-07-14 11:00:00,40.83,40.87,40.83,40.87,11971.382277349425,32.7732,32.8053,32.7732,32.8053,11971.3823
2016-07-14 11:05:00,40.87,40.88,40.86,40.88,9603.357917085708,32.8053,32.8133,32.7973,32.8133,9603.3579
2016-07-14 11:10:00,40.89,40.89,40.87,40.87,7683.5400603419375,32.8214,32.8214,32.8053,32.8053,7683.5401
2016-07-14 11:15:00,40.87,40.87,40.81,40.83,8345.178232204715,32.8053,32.8053,32.7571,32.7732,8345.1782
2016-07-14 11:20:00,40.83,40.83,40.78,40.79,28865.56598502626,32.7732,32.7732,32.7331,32.7411,28865.566
2016-07-14 11:25:00,40.79,40.83,40.79,40.79,6704.955860990054,32.7411,32.7732,32.7411,32.7411,6704.9559
2016-07-14 11:30:00,40.8,40.82,40.78,40.8,19972.93552352218,32.7491,32.7652,32.7331,32.7491,19972.9355
2016-07-14 11:35:00,40.81,40.82,40.78,40.82,10666.247625433009,32.7571,32.7652,32.7331,32.7652,10666.2476
2016-07-14 11:40:00,40.82,40.84,40.8,40.84,8789.116102357804,32.7652,32.7812,32.7491,32.7812,8789.1161
2016-07-14 11:45:00,40.84,40.85,40.82,40.83,4918.532796960554,32.7812,32.7892,32.7652,32.7732,4918.5328
2016-07-14 11:50:00,40.84,40.87,40.83,40.86,14534.696614146833,32.7812,32.8053,32.7732,32.7973,14534.6966
2016-07-14 11:55:00,40.85,40.86,40.83,40.84,7110.476030841434,32.7892,32.7973,32.7732,32.7812,7110.476
2016-07-14 12:00:00,40.84,40.86,40.84,40.84,9965.124594926809,32.7812,32.7973,32.7812,32.7812,9965.1246
2016-07-14 12:05:00,40.83,40.84,40.81,40.81,8163.761314113309,32.7732,32.7812,32.7571,32.7571,8163.7613
2016-07-14 12:10:00,40.81,40.81,40.75,40.76,29853.75460945357,32.7571,32.7571,32.709,32.717,29853.7546
2016-07-14 12:15:00,40.77,40.78,40.75,40.76,23992.92099675941,32.725,32.7331,32.709,32.717,23992.921
2016-07-14 12:20:00,40.76,40.76,40.7,40.7,15940.144150184378,32.717,32.717,32.6688,32.6688,15940.1442
2016-07-14 12:25:00,40.71,40.73,40.68,40.72,49302.7153871941,32.6769,32.6929,32.6528,32.6849,49302.7154
2016-07-14 12:30:00,40.72,40.72,40.69,40.7,13361.889596602972,32.6849,32.6849,32.6608,32.6688,13361.8896
2016-07-14 12:35:00,40.7,40.72,40.7,40.71,7609.906134763661,32.6688,32.6849,32.6688,32.6769,7609.9061
2016-07-14 12:40:00,40.71,40.72,40.68,40.69,39000.368756285614,32.6769,32.6849,32.6528,32.6608,39000.3688
2016-07-14 12:45:00,40.69,40.72,40.68,40.72,9397.396357134876,32.6608,32.6849,32.6528,32.6849,9397.3964
2016-07-14 12:50:00,40.72,40.74,40.72,40.73,10107.05665437479,32.6849,32.701,32.6849,32.6929,10107.0567
2016-07-14 12:55:00,40.72,40.72,40.71,40.72,7780.651469437926,32.6849,32.6849,32.6769,32.6849,7780.6515
2016-07-14 13:00:00,40.72,40.72,40.7,40.7,4455.3860766566095,32.6849,32.6849,32.6688,32.6688,4455.3861
2016-07-14 13:05:00,40.7,40.74,40.7,40.73,25331.13755726897,32.6688,32.701,32.6688,32.6929,25331.1376
2016-07-14 13:10:00,40.73,40.75,40.73,40.74,13992.58017655604,32.6929,32.709,32.6929,32.701,13992.5802
2016-07-14 13:15:00,40.73,40.73,40.71,40.72,6962.141021343166,32.6929,32.6929,32.6769,32.6849,6962.141
2016-07-14 13:20:00,40.72,40.73,40.7,40.72,4766.996312437143,32.6849,32.6929,32.6688,32.6849,4766.9963
2016-07-14 13:25:00,40.71,40.72,40.69,40.69,5083.942339926249,32.6769,32.6849,32.6608,32.6608,5083.9423
2016-07-14 13:30:00,40.68,40.73,40.68,40.72,5104.218348418817,32.6528,32.6929,32.6528,32.6849,5104.2183
2016-07-14 13:35:00,40.72,40.72,40.7,40.71,14597.658956307969,32.6849,32.6849,32.6688,32.6769,14597.659
2016-07-14 13:40:00,40.7,40.72,40.7,40.72,6984.551346519164,32.6688,32.6849,32.6688,32.6849,6984.5513
2016-07-14 13:45:00,40.72,40.72,40.69,40.69,8701.609118337245,32.6849,32.6849,32.6608,32.6608,8701.6091
2016-07-14 13:50:00,40.69,40.7,40.67,40.68,9250.128505978322,32.6608,32.6688,32.6448,32.6528,9250.1285
2016-07-14 13:55:00,40.68,40.68,40.66,40.66,3131.0425745893394,32.6528,32.6528,32.6367,32.6367,3131.0426
2016-07-14 14:00:00,40.67,40.7,40.67,40.69,11085.640853726673,32.6448,32.6688,32.6448,32.6608,11085.6409
2016-07-14 14:05:00,40.69,40.69,40.67,40.68,10234.048497038775,32.6608,32.6608,32.6448,32.6528,10234.0485
2016-07-14 14:10:00,40.68,40.71,40.68,40.71,9775.170410101688,32.6528,32.6769,32.6528,32.6769,9775.1704
2016-07-14 14:15:00,40.71,40.72,40.71,40.72,6040.116214102134,32.6769,32.6849,32.6769,32.6849,6040.1162
2016-07-14 14:20:00,40.72,40.72,40.71,40.72,5229.075874399374,32.6849,32.6849,32.6769,32.6849,5229.0759
2016-07-14 14:25:00,40.72,40.72,40.71,40.72,4383.886467761761,32.6849,32.6849,32.6769,32.6849,4383.8865
2016-07-14 14:30:00,40.72,40.72,40.69,40.69,8555.408425522404,32.6849,32.6849,32.6608,32.6608,8555.4084
2016-07-14 14:35:00,40.69,40.71,40.68,40.71,9958.721644876525,32.6608,32.6769,32.6528,32.6769,9958.7216
2016-07-14 14:40:00,40.72,40.73,40.71,40.72,5108.486981785674,32.6849,32.6929,32.6769,32.6849,5108.487
2016-07-14 14:45:00,40.72,40.73,40.72,40.72,8640.781092859537,32.6849,32.6929,32.6849,32.6849,8640.7811
2016-07-14 14:50:00,40.72,40.73,40.7,40.71,62002.96681193429,32.6849,32.6929,32.6688,32.6769,62002.9668
2016-07-14 14:55:00,40.7,40.72,40.69,40.7,66177.69024472008,32.6688,32.6849,32.6608,32.6688,66177.6902
2016-07-14 15:00:00,40.69,40.72,40.69,40.72,15984.964800536372,32.6608,32.6849,32.6608,32.6849,15984.9648
2016-07-14 15:05:00,40.71,40.77,40.71,40.77,44412.99586545982,32.6769,32.725,32.6769,32.725,44412.9959
2016-07-14 15:10:00,40.76,40.77,40.74,40.75,9345.10559839088,32.717,32.725,32.701,32.709,9345.1056
2016-07-14 15:15:00,40.75,40.76,40.73,40.74,9689.797742764556,32.709,32.717,32.6929,32.701,9689.7977
2016-07-14 15:20:00,40.74,40.76,40.72,40.73,19041.30629120572,32.701,32.717,32.6849,32.6929,19041.3063
2016-07-14 15:25:00,40.74,40.76,40.72,40.75,19886.495697843333,32.701,32.717,32.6849,32.709,19886.4957
2016-07-14 15:30:00,40.74,40.77,40.72,40.73,22164.87875740306,32.701,32.725,32.6849,32.6929,22164.8788
2016-07-14 15:35:00,40.73,40.74,40.7,40.71,18356.19063582523,32.6929,32.701,32.6688,32.6769,18356.1906
2016-07-14 15:40:00,40.72,40.72,40.67,40.67,18532.271762208067,32.6849,32.6849,32.6448,32.6448,18532.2718
2016-07-14 15:45:00,40.67,40.68,40.65,40.68,24658.82780198905,32.6448,32.6528,32.6287,32.6528,24658.8278
2016-07-14 15:50:00,40.68,40.68,40.65,40.66,34040.216783998214,32.6528,32.6528,32.6287,32.6367,34040.2168
2016-07-14 15:55:00,40.66,40.66,40.59,40.59,221504.7211978992,32.6367,32.6367,32.5805,32.5805,221504.7212
2016-07-15 09:30:00,40.74,40.77,40.48,40.65,139692.094088725,32.701,32.725,32.4923,32.6287,139692.0941
2016-07-15 09:35:00,40.64,40.64,40.44,40.44,12234.97038775282,32.6207,32.6207,32.4601,32.4601,12234.9704
2016-07-15 09:40:00,40.44,40.49,40.33,40.38,29887.90367638842,32.4601,32.5003,32.3719,32.412,29887.9037
2016-07-15 09:45:00,40.38,40.39,40.3,40.34,47635.81405743658,32.412,32.42,32.3478,32.3799,47635.8141
2016-07-15 09:50:00,40.34,40.36,40.29,40.31,37451.92200245838,32.3799,32.3959,32.3397,32.3558,37451.922
2016-07-15 09:55:00,40.31,40.32,40.27,40.29,28087.60755391664,32.3558,32.3638,32.3237,32.3397,28087.6076
2016-07-15 10:00:00,40.3,40.38,40.28,40.32,44559.19655827466,32.3478,32.412,32.3317,32.3638,44559.1966
2016-07-15 10:05:00,40.32,40.33,40.28,40.31,21367.711476142584,32.3638,32.3719,32.3317,32.3558,21367.7115
2016-07-15 10:10:00,40.32,40.34,40.28,40.3,215551.04480947592,32.3638,32.3799,32.3317,32.3478,215551.0448
2016-07-15 10:15:00,40.31,40.34,40.25,40.3,25983.17130405632,32.3558,32.3799,32.3076,32.3478,25983.1713
2016-07-15 10:20:00,40.31,40.33,40.28,40.28,14835.635266510224,32.3558,32.3719,32.3317,32.3317,14835.6353
2016-07-15 10:25:00,40.29,40.35,40.28,40.34,70217.95172644989,32.3397,32.3879,32.3317,32.3799,70217.9517
2016-07-15 10:30:00,40.34,40.42,40.34,40.41,44940.17208626662,32.3799,32.4441,32.3799,32.4361,44940.1721
2016-07-15 10:35:00,40.41,40.5,40.41,40.5,21653.70991172198,32.4361,32.5083,32.4361,32.5083,21653.7099
2016-07-15 10:40:00,40.5,40.53,40.46,40.5,29279.62342161135,32.5083,32.5324,32.4762,32.5083,29279.6234
2016-07-15 10:45:00,40.5,40.5,40.43,40.49,30246.46887920437,32.5083,32.5083,32.4521,32.5003,30246.4689
2016-07-15 10:50:00,40.49,40.52,40.47,40.5,35009.19655827466,32.5003,32.5244,32.4842,32.5083,35009.1966
2016-07-15 10:55:00,40.5,40.52,40.45,40.49,63156.5649793273,32.5083,32.5244,32.4682,32.5003,63156.565
2016-07-15 11:00:00,40.49,40.51,40.45,40.46,30514.32562297464,32.5003,32.5163,32.4682,32.4762,30514.3256
2016-07-15 11:05:00,40.45,40.48,40.43,40.47,35709.252430439155,32.4682,32.4923,32.4521,32.4842,35709.2524
2016-07-15 11:10:00,40.46,40.47,40.43,40.44,24905.34137892502,32.4762,32.4842,32.4521,32.4601,24905.3414
2016-07-15 11:15:00,40.45,40.47,40.4,40.4,44382.048273550114,32.4682,32.4842,32.428,32.428,44382.0483
2016-07-15 11:20:00,40.39,40.39,40.36,40.38,18090.468208738406,32.42,32.42,32.3959,32.412,18090.4682
2016-07-15 11:25:00,40.38,40.43,40.37,40.39,25800.6872276232,32.412,32.4521,32.404,32.42,25800.6872
2016-07-15 11:30:00,40.38,40.43,40.37,40.43,10175.354788244496,32.412,32.4521,32.404,32.4521,10175.3548
2016-07-15 11:35:00,40.42,40.43,40.41,40.43,21546.994077550564,32.4441,32.4521,32.4361,32.4521,21546.9941
2016-07-15 11:40:00,40.43,40.44,40.43,40.44,5202.3969158565205,32.4521,32.4601,32.4521,32.4601,5202.3969
2016-07-15 11:45:00,40.43,40.44,40.43,40.44,7847.882444965918,32.4521,32.4601,32.4521,32.4601,7847.8824
2016-07-15 11:50:00,40.43,40.45,40.43,40.45,7049.648005363728,32.4521,32.4682,32.4521,32.4682,7049.648
2016-07-15 11:55:00,40.44,40.47,40.44,40.46,9925.639736283383,32.4601,32.4842,32.4601,32.4762,9925.6397
2016-07-15 12:00:00,40.47,40.48,40.45,40.48,8696.273326628674,32.4842,32.4923,32.4682,32.4923,8696.2733
2016-07-15 12:05:00,40.48,40.48,40.43,40.44,12993.719968711588,32.4923,32.4923,32.4521,32.4601,12993.72
2016-07-15 12:10:00,40.44,40.45,40.41,40.41,19463.900994524527,32.4601,32.4682,32.4361,32.4361,19463.901
2016-07-15 12:15:00,40.42,40.43,40.39,40.41,28900.782210302827,32.4441,32.4521,32.42,32.4361,28900.7822
2016-07-15 12:20:00,40.41,40.43,40.4,40.43,38479.59548552911,32.4361,32.4521,32.428,32.4521,38479.5955
2016-07-15 12:25:00,40.43,40.47,40.43,40.46,34092.507542742205,32.4521,32.4842,32.4521,32.4762,34092.5075
2016-07-15 12:30:00,40.45,40.47,40.43,40.47,20459.55972734384,32.4682,32.4842,32.4521,32.4842,20459.5597
2016-07-15 12:35:00,40.47,40.47,40.43,40.44,21860.738630014526,32.4842,32.4842,32.4521,32.4601,21860.7386
2016-07-15 12:40:00,40.44,40.45,40.42,40.43,9884.020560956533,32.4601,32.4682,32.4441,32.4521,9884.0206
2016-07-15 12:45:00,40.43,40.43,40.39,40.4,6250.346407419824,32.4521,32.4521,32.42,32.428,6250.3464
2016-07-15 12:50:00,40.39,40.42,40.39,40.42,7322.840540842552,32.42,32.4441,32.42,32.4441,7322.8405
2016-07-15 12:55:00,40.42,40.43,40.39,40.41,5654.872052743323,32.4441,32.4521,32.42,32.4361,5654.8721
2016-07-15 13:00:00,40.41,40.44,40.41,40.43,5818.147279025589,32.4361,32.4601,32.4361,32.4521,5818.1473
2016-07-15 13:05:00,40.42,40.43,40.41,40.42,3522.6896859984354,32.4441,32.4521,32.4361,32.4441,3522.6897
2016-07-15 13:10:00,40.43,40.43,40.42,40.43,20670.85707900324,32.4521,32.4521,32.4441,32.4521,20670.8571
2016-07-15 13:15:00,40.43,40.46,40.41,40.46,21843.66409654709,32.4521,32.4762,32.4361,32.4762,21843.6641
2016-07-15 13:20:00,40.46,40.5,40.44,40.49,4482.065035199464,32.4762,32.5083,32.4601,32.5003,4482.065
2016-07-15 13:25:00,40.5,40.5,40.46,40.48,11963.912168957426,32.5083,32.5083,32.4762,32.4923,11963.9122
2016-07-15 13:30:00,40.47,40.48,40.45,40.48,14693.70320706224,32.4842,32.4923,32.4682,32.4923,14693.7032
2016-07-15 13:35:00,40.48,40.49,40.44,40.46,30420.415688903788,32.4923,32.5003,32.4601,32.4762,30420.4157
2016-07-15 13:40:00,40.46,40.49,40.45,40.48,28825.01396804112,32.4762,32.5003,32.4682,32.4923,28825.014
2016-07-15 13:45:00,40.49,40.49,40.46,40.47,38204.26863336685,32.5003,32.5003,32.4762,32.4842,38204.2686
2016-07-15 13:50:00,40.48,40.49,40.43,40.46,109838.33947927142,32.4923,32.5003,32.4521,32.4762,109838.3395
2016-07-15 13:55:00,40.47,40.48,40.43,40.48,36672.89641300704,32.4842,32.4923,32.4521,32.4923,36672.8964
2016-07-15 14:00:00,40.48,40.49,40.45,40.45,16788.535031847132,32.4923,32.5003,32.4682,32.4682,16788.535
2016-07-15 14:05:00,40.45,40.45,40.43,40.43,14203.877528215442,32.4682,32.4682,32.4521,32.4521,14203.8775
2016-07-15 14:10:00,40.43,40.45,40.43,40.44,23353.69315007263,32.4521,32.4682,32.4521,32.4601,23353.6932
2016-07-15 14:15:00,40.44,40.44,40.4,40.43,16220.8067940552,32.4601,32.4601,32.428,32.4521,16220.8068
2016-07-15 14:20:00,40.43,40.43,40.39,40.4,7761.442619287071,32.4521,32.4521,32.42,32.428,7761.4426
2016-07-15 14:25:00,40.4,40.41,40.38,40.4,7091.26718069058,32.428,32.4361,32.412,32.428,7091.2672
2016-07-15 14:30:00,40.4,40.44,40.39,40.43,26686.428651245948,32.428,32.4601,32.42,32.4521,26686.4287
2016-07-15 14:35:00,40.43,40.47,40.43,40.46,19114.940216784,32.4521,32.4842,32.4521,32.4762,19114.9402
2016-07-15 14:40:00,40.46,40.49,40.45,40.49,10766.56050955414,32.4762,32.5003,32.4682,32.5003,10766.5605
2016-07-15 14:45:00,40.48,40.54,40.48,40.53,18413.8171862778,32.4923,32.5404,32.4923,32.5324,18413.8172
2016-07-15 14:50:00,40.52,40.55,40.52,40.53,14387.428762990276,32.5244,32.5484,32.5244,32.5324,14387.4288
2016-07-15 14:55:00,40.53,40.53,40.51,40.51,16392.619287071182,32.5324,32.5324,32.5163,32.5163,16392.6193
2016-07-15 15:00:00,40.51,40.53,40.49,40.53,12308.604313331098,32.5163,32.5324,32.5003,32.5324,12308.6043
2016-07-15 15:05:00,40.53,40.53,40.51,40.51,15751.257123700972,32.5324,32.5324,32.5163,32.5163,15751.2571
2016-07-15 15:10:00,40.52,40.53,40.51,40.51,10674.784892166725,32.5244,32.5324,32.5163,32.5163,10674.7849
2016-07-15 15:15:00,40.51,40.53,40.49,40.5,34825.64532349983,32.5163,32.5324,32.5003,32.5083,34825.6453
2016-07-15 15:20:00,40.5,40.51,40.48,40.5,119838.6802994748,32.5083,32.5163,32.4923,32.5083,119838.6803
2016-07-15 15:25:00,40.51,40.51,40.49,40.51,24894.66979550788,32.5163,32.5163,32.5003,32.5163,24894.6698
2016-07-15 15:30:00,40.51,40.56,40.5,40.54,47179.07028718293,32.5163,32.5565,32.5083,32.5404,47179.0703
2016-07-15 15:35:00,40.54,40.55,40.5,40.53,98184.97038775282,32.5404,32.5484,32.5083,32.5324,98184.9704
2016-07-15 15:40:00,40.53,40.53,40.51,40.53,59009.58766342608,32.5324,32.5324,32.5163,32.5324,59009.5877
2016-07-15 15:45:00,40.52,40.53,40.48,40.49,110188.36741535368,32.5244,32.5324,32.4923,32.5003,110188.3674
2016-07-15 15:50:00,40.49,40.52,40.47,40.48,212260.99564197115,32.5003,32.5244,32.4842,32.4923,212260.9956
2016-07-15 15:55:00,40.47,40.49,40.45,40.46,320145.368197564,32.4842,32.5003,32.4682,32.4762,320145.3682
2016-07-18 09:30:00,40.62,40.63,40.43,40.43,49555.631914180354,32.6046,32.6127,32.4521,32.4521,49555.6319
2016-07-18 09:35:00,40.43,40.44,40.37,40.4,25179.60107274556,32.4521,32.4601,32.404,32.428,25179.6011
2016-07-18 09:40:00,40.39,40.42,40.3,40.33,22625.891161023577,32.42,32.4441,32.3478,32.3719,22625.8912
2016-07-18 09:45:00,40.34,40.4,40.3,40.38,18119.28148396469,32.3799,32.428,32.3478,32.412,18119.2815
2016-07-18 09:50:00,40.39,40.4,40.36,40.4,20831.99798860208,32.42,32.428,32.3959,32.428,20831.998
2016-07-18 09:55:00,40.39,40.43,40.37,40.38,16902.72097441055,32.42,32.4521,32.404,32.412,16902.721
2016-07-18 10:00:00,40.38,40.42,40.37,40.4,27946.742652810368,32.412,32.4441,32.404,32.428,27946.7427
2016-07-18 10:05:00,40.38,40.42,40.37,40.41,7883.098670242485,32.412,32.4441,32.404,32.4361,7883.0987
2016-07-18 10:10:00,40.41,40.43,40.38,40.39,13134.584869817856,32.4361,32.4521,32.412,32.42,13134.5849
2016-07-18 10:15:00,40.4,40.44,40.39,40.44,6125.488881439267,32.428,32.4601,32.42,32.4601,6125.4889
2016-07-18 10:20:00,40.43,40.45,40.43,40.44,9252.262822661747,32.4521,32.4682,32.4521,32.4601,9252.2628
2016-07-18 10:25:00,40.46,40.46,40.43,40.45,8432.685216225276,32.4762,32.4762,32.4521,32.4682,8432.6852
2016-07-18 10:30:00,40.46,40.5,40.44,40.44,18470.376578388645,32.4762,32.5083,32.4601,32.4601,18470.3766
2016-07-18 10:35:00,40.44,40.47,40.43,40.46,5772.25947033188,32.4601,32.4842,32.4521,32.4762,5772.2595
2016-07-18 10:40:00,40.46,40.46,40.43,40.44,13212.48742876299,32.4762,32.4762,32.4521,32.4601,13212.4874
2016-07-18 10:45:00,40.44,40.45,40.43,40.45,6431.763325511231,32.4601,32.4682,32.4521,32.4682,6431.7633
2016-07-18 10:50:00,40.45,40.47,40.43,40.46,20455.29109397698,32.4682,32.4842,32.4521,32.4762,20455.2911
2016-07-18 10:55:00,40.46,40.49,40.45,40.47,13571.052631578948,32.4762,32.5003,32.4682,32.4842,13571.0526
2016-07-18 11:00:00,40.47,40.5,40.47,40.5,11509.302715387194,32.4842,32.5083,32.4842,32.5083,11509.3027
2016-07-18 11:05:00,40.5,40.5,40.45,40.47,25167.862330986703,32.5083,32.5083,32.4682,32.4842,25167.8623
2016-07-18 11:10:00,40.47,40.48,40.44,40.44,5843.759079226729,32.4842,32.4923,32.4601,32.4601,5843.7591
2016-07-18 11:15:00,40.45,40.46,40.42,40.45,32398.927254441835,32.4682,32.4762,32.4441,32.4682,32398.9273
2016-07-18 11:20:00,40.46,40.46,40.44,40.46,6282.361157671248,32.4762,32.4762,32.4601,32.4762,6282.3612
2016-07-18 11:25:00,40.46,40.46,40.42,40.42,13197.547211978992,32.4762,32.4762,32.4441,32.4441,13197.5472
2016-07-18 11:30:00,40.43,40.43,40.39,40.39,8254.469773159011,32.4521,32.4521,32.42,32.42,8254.4698
2016-07-18 11:35:00,40.39,40.42,40.38,40.42,4508.743993742318,32.42,32.4441,32.412,32.4441,4508.744
2016-07-18 11:40:00,40.42,40.43,40.41,40.43,7308.967482400268,32.4441,32.4521,32.4361,32.4521,7308.9675
2016-07-18 11:45:00,40.43,40.46,40.43,40.46,7949.262487428763,32.4521,32.4762,32.4521,32.4762,7949.2625
2016-07-18 11:50:00,40.46,40.47,40.44,40.45,8733.62386858867,32.4762,32.4842,32.4601,32.4682,8733.6239
2016-07-18 11:55:00,40.45,40.48,40.44,40.44,9382.456140350876,32.4682,32.4923,32.4601,32.4601,9382.4561
2016-07-18 12:00:00,40.44,40.44,40.41,40.41,21808.44787127053,32.4601,32.4601,32.4361,32.4361,21808.4479
2016-07-18 12:05:00,40.41,40.44,40.4,40.44,9186.099005475471,32.4361,32.4601,32.428,32.4601,9186.099
2016-07-18 12:10:00,40.44,40.48,40.44,40.48,15478.064588222149,32.4601,32.4923,32.4601,32.4923,15478.0646
2016-07-18 12:15:00,40.47,40.48,40.43,40.43,6402.950050284948,32.4842,32.4923,32.4521,32.4521,6402.9501
2016-07-18 12:20:00,40.43,40.45,40.43,40.45,6029.444630684992,32.4521,32.4682,32.4521,32.4682,6029.4446
2016-07-18 12:25:00,40.44,40.47,40.44,40.47,8005.821879539613,32.4601,32.4842,32.4601,32.4842,8005.8219
2016-07-18 12:30:00,40.46,40.46,40.42,40.42,8719.750810146385,32.4762,32.4762,32.4441,32.4441,8719.7508
2016-07-18 12:35:00,40.43,40.44,40.43,40.43,8165.895630796736,32.4521,32.4601,32.4521,32.4521,8165.8956
2016-07-18 12:40:00,40.43,40.44,40.43,40.43,5442.507542742205,32.4521,32.4601,32.4521,32.4521,5442.5075
2016-07-18 12:45:00,40.43,40.43,40.4,40.4,6082.802547770701,32.4521,32.4521,32.428,32.428,6082.8025
2016-07-18 12:50:00,40.4,40.44,40.39,40.44,16060.733042798078,32.428,32.4601,32.42,32.4601,16060.733
2016-07-18 12:55:00,40.43,40.45,40.43,40.44,8663.191418035534,32.4521,32.4682,32.4521,32.4601,8663.1914
2016-07-18 13:00:00,40.45,40.46,40.44,40.45,7760.375460945357,32.4682,32.4762,32.4601,32.4682,7760.3755
2016-07-18 13:05:00,40.45,40.46,40.44,40.46,19332.640518493685,32.4682,32.4762,32.4601,32.4762,19332.6405
2016-07-18 13:10:00,40.45,40.45,40.42,40.42,13793.021566655492,32.4682,32.4682,32.4441,32.4441,13793.0216
2016-07-18 13:15:00,40.43,40.43,40.38,40.39,19896.10012291876,32.4521,32.4521,32.412,32.42,19896.1001
2016-07-18 13:20:00,40.39,40.41,40.38,40.4,8032.500838082467,32.42,32.4361,32.412,32.428,8032.5008
2016-07-18 13:25:00,40.4,40.42,40.4,40.41,5182.120907363951,32.428,32.4441,32.428,32.4361,5182.1209
2016-07-18 13:30:00,40.41,40.41,40.38,40.41,8415.61068275785,32.4361,32.4361,32.412,32.4361,8415.6107
2016-07-18 13:35:00,40.41,40.42,40.41,40.42,3346.6085596155995,32.4361,32.4441,32.4361,32.4441,3346.6086
2016-07-18 13:40:00,40.42,40.42,40.39,40.41,7959.934070845904,32.4441,32.4441,32.42,32.4361,7959.9341
2016-07-18 13:45:00,40.41,40.41,40.4,40.4,6379.4725667672365,32.4361,32.4361,32.428,32.428,6379.4726
2016-07-18 13:50:00,40.4,40.42,40.4,40.42,41213.65515700078,32.428,32.4441,32.428,32.4441,41213.6552
2016-07-18 13:55:00,40.42,40.43,40.41,40.43,12927.55615152531,32.4441,32.4521,32.4361,32.4521,12927.5562
2016-07-18 14:00:00,40.43,40.45,40.43,40.44,14674.494356911386,32.4521,32.4682,32.4521,32.4601,14674.4944
2016-07-18 14:05:00,40.44,40.44,40.43,40.44,9729.282601407978,32.4601,32.4601,32.4521,32.4601,9729.2826
2016-07-18 14:10:00,40.44,40.45,40.42,40.42,17389.345178232204,32.4601,32.4682,32.4441,32.4441,17389.3452
2016-07-18 14:15:00,40.41,40.42,40.39,40.39,3834.2999217789697,32.4361,32.4441,32.42,32.42,3834.2999
2016-07-18 14:20:00,40.39,40.43,40.39,40.43,7460.5039669236785,32.42,32.4521,32.42,32.4521,7460.504
2016-07-18 14:25:00,40.43,40.43,40.42,40.43,6033.713264051849,32.4521,32.4521,32.4441,32.4521,6033.7133
2016-07-18 14:30:00,40.43,40.44,40.43,40.43,6142.563414906694,32.4521,32.4601,32.4521,32.4521,6142.5634
2016-07-18 14:35:00,40.43,40.44,40.43,40.43,4055.2016985138,32.4521,32.4601,32.4521,32.4521,4055.2017
2016-07-18 14:40:00,40.43,40.45,40.43,40.44,8779.511677282379,32.4521,32.4682,32.4521,32.4601,8779.5117
2016-07-18 14:45:00,40.44,40.44,40.43,40.43,3094.759190971058,32.4601,32.4601,32.4521,32.4521,3094.7592
2016-07-18 14:50:00,40.43,40.45,40.43,40.43,13319.203262934405,32.4521,32.4682,32.4521,32.4521,13319.2033
2016-07-18 14:55:00,40.43,40.45,40.42,40.45,10790.037993071852,32.4521,32.4682,32.4441,32.4682,10790.038
2016-07-18 15:00:00,40.45,40.46,40.4,40.43,14678.762990278245,32.4682,32.4762,32.428,32.4521,14678.763
2016-07-18 15:05:00,40.43,40.43,40.42,40.42,7751.838194211644,32.4521,32.4521,32.4441,32.4441,7751.8382
2016-07-18 15:10:00,40.42,40.44,40.42,40.44,7698.480277125936,32.4441,32.4601,32.4441,32.4601,7698.4803
2016-07-18 15:15:00,40.44,40.45,40.44,40.44,10097.452229299362,32.4601,32.4682,32.4601,32.4601,10097.4522
2016-07-18 15:20:00,40.45,40.45,40.42,40.43,17046.78735054196,32.4682,32.4682,32.4441,32.4521,17046.7874
2016-07-18 15:25:00,40.43,40.44,40.42,40.43,24585.193876410773,32.4521,32.4601,32.4441,32.4521,24585.1939
2016-07-18 15:30:00,40.43,40.44,40.43,40.44,8910.772153313219,32.4521,32.4601,32.4521,32.4601,8910.7722
2016-07-18 15:35:00,40.43,40.43,40.42,40.43,17110.81685104481,32.4521,32.4521,32.4441,32.4521,17110.8169
2016-07-18 15:40:00,40.43,40.44,40.42,40.43,28773.79036763884,32.4521,32.4601,32.4441,32.4521,28773.7904
2016-07-18 15:45:00,40.43,40.45,40.43,40.45,95268.42663984802,32.4521,32.4682,32.4521,32.4682,95268.4266
2016-07-18 15:50:00,40.45,40.46,40.44,40.44,147946.563861884,32.4682,32.4762,32.4601,32.4601,147946.5639
2016-07-18 15:55:00,40.45,40.46,40.43,40.44,161187.8645658733,32.4682,32.4762,32.4521,32.4601,161187.8646
2016-07-19 09:30:00,40.43,40.43,40.27,40.39,37758.19644653034,32.4521,32.4521,32.3237,32.42,37758.1964
2016-07-19 09:35:00,40.38,40.4,40.34,40.37,20870.415688903788,32.412,32.428,32.3799,32.404,20870.4157
2016-07-19 09:40:00,40.37,40.47,40.35,40.45,31603.894289864787,32.404,32.4842,32.3879,32.4682,31603.8943
2016-07-19 09:45:00,40.45,40.47,40.4,40.42,29118.48251201252,32.4682,32.4842,32.428,32.4441,29118.4825
2016-07-19 09:50:00,40.41,40.44,40.38,40.41,63658.12939993295,32.4361,32.4601,32.412,32.4361,63658.1294
2016-07-19 09:55:00,40.42,40.55,40.41,40.52,30968.935076544865,32.4441,32.5484,32.4361,32.5244,30968.9351
2016-07-19 10:00:00,40.52,40.52,40.38,40.42,17530.210079338474,32.5244,32.5244,32.412,32.4441,17530.2101
2016-07-19 10:05:00,40.41,40.44,40.38,40.42,9436.8812157783,32.4361,32.4601,32.412,32.4441,9436.8812
2016-07-19 10:10:00,40.42,40.46,40.42,40.44,12196.55268745111,32.4441,32.4762,32.4441,32.4601,12196.5527
2016-07-19 10:15:00,40.44,40.46,40.41,40.43,14007.520393340035,32.4601,32.4762,32.4361,32.4521,14007.5204
2016-07-19 10:20:00,40.42,40.45,40.41,40.45,22825.44977092413,32.4441,32.4682,32.4361,32.4682,22825.4498
2016-07-19 10:25:00,40.45,40.52,40.44,40.51,42097.2622639401,32.4682,32.5244,32.4601,32.5163,42097.2623
2016-07-19 10:30:00,40.51,40.52,40.48,40.51,28623.321041457144,32.5163,32.5244,32.4923,32.5163,28623.321
2016-07-19 10:35:00,40.51,40.53,40.5,40.52,18682.741088389765,32.5163,32.5324,32.5083,32.5244,18682.7411
2016-07-19 10:40:00,40.53,40.57,40.53,40.55,30879.29377584088,32.5324,32.5645,32.5324,32.5484,30879.2938
2016-07-19 10:45:00,40.55,40.58,40.49,40.5,48934.54575930272,32.5484,32.5725,32.5003,32.5083,48934.5458
2016-07-19 10:50:00,40.5,40.53,40.46,40.47,39165.77829925131,32.5083,32.5324,32.4762,32.4842,39165.7783
2016-07-19 10:55:00,40.47,40.5,40.46,40.5,8808.32495250866,32.4842,32.5083,32.4762,32.5083,8808.325
2016-07-19 11:00:00,40.5,40.53,40.49,40.51,28990.42351100681,32.5083,32.5324,32.5003,32.5163,28990.4235
2016-07-19 11:05:00,40.52,40.55,40.49,40.53,112466.7504749134,32.5244,32.5484,32.5003,32.5324,112466.7505
2016-07-19 11:10:00,40.52,40.54,40.49,40.51,19805.39166387306,32.5244,32.5404,32.5003,32.5163,19805.3917
2016-07-19 11:15:00,40.5,40.51,40.46,40.47,13017.1974522293,32.5083,32.5163,32.4762,32.4842,13017.1975
2016-07-19 11:20:00,40.47,40.47,40.43,40.45,4714.70555369315,32.4842,32.4842,32.4521,32.4682,4714.7056
2016-07-19 11:25:00,40.44,40.44,40.41,40.44,4500.2067270086045,32.4601,32.4601,32.4361,32.4601,4500.2067
2016-07-19 11:30:00,40.44,40.44,40.42,40.42,3628.338361828137,32.4601,32.4601,32.4441,32.4441,3628.3384
2016-07-19 11:35:00,40.39,40.42,40.39,40.39,6571.561068275785,32.42,32.4441,32.42,32.42,6571.5611
2016-07-19 11:40:00,40.39,40.42,40.38,40.39,14389.563079673706,32.42,32.4441,32.412,32.42,14389.5631
2016-07-19 11:45:00,40.39,40.4,40.35,40.39,15760.8615487764,32.42,32.428,32.3879,32.42,15760.8615
2016-07-19 11:50:00,40.39,40.45,40.38,40.43,19397.73717733825,32.42,32.4682,32.412,32.4521,19397.7372
2016-07-19 11:55:00,40.43,40.43,40.4,40.42,11014.141244831824,32.4521,32.4521,32.428,32.4441,11014.1412
2016-07-19 12:00:00,40.41,40.42,40.41,40.41,1883.5344731254888,32.4361,32.4441,32.4361,32.4361,1883.5345
2016-07-19 12:05:00,40.42,40.43,40.38,40.39,8341.976757179573,32.4441,32.4521,32.412,32.42,8341.9768
2016-07-19 12:10:00,40.39,40.43,40.39,40.43,3655.017320370991,32.42,32.4521,32.42,32.4521,3655.0173
2016-07-19 12:15:00,40.43,40.43,40.42,40.43,2180.204492122025,32.4521,32.4521,32.4441,32.4521,2180.2045
2016-07-19 12:20:00,40.44,40.46,40.43,40.45,35298.396468879204,32.4601,32.4762,32.4521,32.4682,35298.3965
2016-07-19 12:25:00,40.45,40.47,40.43,40.46,8653.586992960107,32.4682,32.4842,32.4521,32.4762,8653.587
2016-07-19 12:30:00,40.45,40.47,40.43,40.44,31587.88691473908,32.4682,32.4842,32.4521,32.4601,31587.8869
2016-07-19 12:35:00,40.44,40.49,40.43,40.47,10766.56050955414,32.4601,32.5003,32.4521,32.4842,10766.5605
2016-07-19 12:40:00,40.47,40.48,40.47,40.48,2704.1792379036765,32.4842,32.4923,32.4842,32.4923,2704.1792
2016-07-19 12:45:00,40.48,40.52,40.48,40.52,5437.171751033635,32.4923,32.5244,32.4923,32.5244,5437.1718
2016-07-19 12:50:00,40.52,40.54,40.52,40.54,8039.970946474466,32.5244,32.5404,32.5244,32.5404,8039.9709
2016-07-19 12:55:00,40.53,40.55,40.52,40.54,5887.51257123701,32.5324,32.5484,32.5244,32.5404,5887.5126
2016-07-19 13:00:00,40.54,40.54,40.51,40.53,7184.109956419711,32.5404,32.5404,32.5163,32.5324,7184.11
2016-07-19 13:05:00,40.53,40.53,40.51,40.53,5533.216001787909,32.5324,32.5324,32.5163,32.5324,5533.216
2016-07-19 13:10:00,40.53,40.53,40.5,40.51,2881.3275226282267,32.5324,32.5324,32.5083,32.5163,2881.3275
2016-07-19 13:15:00,40.5,40.5,40.49,40.5,7952.463962453905,32.5083,32.5083,32.5003,32.5083,7952.464
2016-07-19 13:20:00,40.5,40.5,40.48,40.48,5489.462509777629,32.5083,32.5083,32.4923,32.4923,5489.4625
2016-07-19 13:25:00,40.49,40.5,40.49,40.49,6224.734607218684,32.5003,32.5083,32.5003,32.5003,6224.7346
2016-07-19 13:30:00,40.49,40.5,40.48,40.5,14242.295228517152,32.5003,32.5083,32.4923,32.5083,14242.2952
2016-07-19 13:35:00,40.49,40.5,40.49,40.5,7316.437590792267,32.5003,32.5083,32.5003,32.5083,7316.4376
2016-07-19 13:40:00,40.49,40.5,40.49,40.49,12973.443960219018,32.5003,32.5083,32.5003,32.5003,12973.444
2016-07-19 13:45:00,40.49,40.5,40.48,40.49,5560.962118672477,32.5003,32.5083,32.4923,32.5003,5560.9621
2016-07-19 13:50:00,40.49,40.49,40.46,40.49,33416.99631243714,32.5003,32.5003,32.4762,32.5003,33416.9963
2016-07-19 13:55:00,40.48,40.48,40.44,40.46,9158.352888590904,32.4923,32.4923,32.4601,32.4762,9158.3529
2016-07-19 14:00:00,40.47,40.48,40.46,40.48,5501.201251536484,32.4842,32.4923,32.4762,32.4923,5501.2013
2016-07-19 14:05:00,40.48,40.48,40.44,40.46,17106.54821767795,32.4923,32.4923,32.4601,32.4762,17106.5482
2016-07-19 14:10:00,40.46,40.46,40.43,40.43,6189.518381942116,32.4762,32.4762,32.4521,32.4521,6189.5184
2016-07-19 14:15:00,40.43,40.47,40.43,40.46,7670.734160241367,32.4521,32.4842,32.4521,32.4762,7670.7342
2016-07-19 14:20:00,40.47,40.47,40.45,40.45,4095.753715498938,32.4842,32.4842,32.4682,32.4682,4095.7537
2016-07-19 14:25:00,40.45,40.46,40.43,40.43,30499.385406190635,32.4682,32.4762,32.4521,32.4521,30499.3854
2016-07-19 14:30:00,40.42,40.44,40.42,40.43,14551.771147614258,32.4441,32.4601,32.4441,32.4521,14551.7711
2016-07-19 14:35:00,40.43,40.43,40.41,40.41,13010.794502179016,32.4521,32.4521,32.4361,32.4361,13010.7945
2016-07-19 14:40:00,40.41,40.43,40.41,40.42,16148.24002681864,32.4361,32.4521,32.4361,32.4441,16148.24
2016-07-19 14:45:00,40.41,40.44,40.41,40.44,4469.259135098893,32.4361,32.4601,32.4361,32.4601,4469.2591
2016-07-19 14:50:00,40.43,40.43,40.42,40.43,2138.5853167951727,32.4521,32.4521,32.4441,32.4521,2138.5853
2016-07-19 14:55:00,40.43,40.43,40.4,40.41,35343.217119231194,32.4521,32.4521,32.428,32.4361,35343.2171
2016-07-19 15:00:00,40.42,40.42,40.4,40.4,25094.228405408423,32.4441,32.4441,32.428,32.428,25094.2284
2016-07-19 15:05:00,40.41,40.41,40.37,40.38,65816.99072522069,32.4361,32.4361,32.404,32.412,65816.9907
2016-07-19 15:10:00,40.37,40.42,40.37,40.42,20635.64085372668,32.404,32.4441,32.404,32.4441,20635.6409
2016-07-19 15:15:00,40.42,40.44,40.41,40.43,8675.997318136104,32.4441,32.4601,32.4361,32.4521,8675.9973
2016-07-19 15:20:00,40.44,40.44,40.43,40.43,10885.01508548441,32.4601,32.4601,32.4521,32.4521,10885.0151
2016-07-19 15:25:00,40.43,40.44,40.43,40.44,3942.0829142921,32.4521,32.4601,32.4521,32.4601,3942.0829
2016-07-19 15:30:00,40.44,40.46,40.44,40.44,20599.3574701084,32.4601,32.4762,32.4601,32.4601,20599.3575
2016-07-19 15:35:00,40.44,40.47,40.43,40.43,103914.54352441612,32.4601,32.4842,32.4521,32.4521,103914.5435
2016-07-19 15:40:00,40.43,40.47,40.43,40.47,31809.85584981562,32.4521,32.4842,32.4521,32.4842,31809.8558
2016-07-19 15:45:00,40.47,40.48,40.46,40.47,34329.41669460275,32.4842,32.4923,32.4762,32.4842,34329.4167
2016-07-19 15:50:00,40.47,40.5,40.46,40.48,105356.27444407195,32.4842,32.5083,32.4762,32.4923,105356.2744
2016-07-19 15:55:00,40.48,40.52,40.48,40.49,473267.6500167616,32.4923,32.5244,32.4923,32.5003,473267.65
2016-07-20 09:30:00,40.33,40.39,40.23,40.33,37728.31601296234,32.5254,32.5738,32.4447,32.5254,37728.316
2016-07-20 09:35:00,40.34,40.34,40.26,40.29,27324.589339591013,32.5334,32.5334,32.4689,32.4931,27324.5893
2016-07-20 09:40:00,40.29,40.34,40.22,40.24,32913.29757514806,32.4931,32.5334,32.4367,32.4528,32913.2976
2016-07-20 09:45:00,40.24,40.28,40.22,40.25,58280.71851603531,32.4528,32.485,32.4367,32.4608,58280.7185
2016-07-20 09:50:00,40.24,40.28,40.17,40.24,33701.92758967482,32.4528,32.485,32.3963,32.4528,33701.9276
2016-07-20 09:55:00,40.24,40.28,40.21,40.27,32770.29835735836,32.4528,32.485,32.4286,32.477,32770.2984
2016-07-20 10:00:00,40.27,40.28,40.21,40.27,25047.273438373,32.477,32.485,32.4286,32.477,25047.2734
2016-07-20 10:05:00,40.26,40.31,40.24,40.3,19588.758520505085,32.4689,32.5092,32.4528,32.5012,19588.7585
2016-07-20 10:10:00,40.29,40.35,40.28,40.3,19700.81014638507,32.4931,32.5415,32.485,32.5012,19700.8101
2016-07-20 10:15:00,40.29,40.33,40.28,40.28,17468.31489551905,32.4931,32.5254,32.485,32.485,17468.3149
2016-07-20 10:20:00,40.29,40.32,40.28,40.29,29913.51547658956,32.4931,32.5173,32.485,32.4931,29913.5155
2016-07-20 10:25:00,40.29,40.3,40.25,40.25,24882.93105374902,32.4931,32.5012,32.4608,32.4608,24882.9311
2016-07-20 10:30:00,40.25,40.28,40.22,40.23,69617.14158006481,32.4608,32.485,32.4367,32.4447,69617.1416
2016-07-20 10:35:00,40.24,40.28,40.24,40.27,33098.98312660633,32.4528,32.485,32.4528,32.477,33098.9831
2016-07-20 10:40:00,40.27,40.31,40.22,40.3,138829.83014861995,32.477,32.5092,32.4367,32.5012,138829.8301
2016-07-20 10:45:00,40.31,40.38,40.3,40.36,55962.85059783216,32.5092,32.5657,32.5012,32.5496,55962.8506
2016-07-20 10:50:00,40.35,40.38,40.32,40.37,80363.42608112638,32.5415,32.5657,32.5173,32.5576,80363.4261
2016-07-20 10:55:00,40.37,40.41,40.34,40.41,46808.76634260811,32.5576,32.5899,32.5334,32.5899,46808.7663
2016-07-20 11:00:00,40.41,40.48,40.41,40.47,90847.18963012628,32.5899,32.6463,32.5899,32.6383,90847.1896
2016-07-20 11:05:00,40.48,40.5,40.44,40.45,23074.09766454352,32.6463,32.6625,32.6141,32.6221,23074.0977
2016-07-20 11:10:00,40.45,40.48,40.43,40.48,29429.025589451336,32.6221,32.6463,32.606,32.6463,29429.0256
2016-07-20 11:15:00,40.48,40.54,40.47,40.54,32378.651245949262,32.6463,32.6947,32.6383,32.6947,32378.6512
2016-07-20 11:20:00,40.55,40.57,40.53,40.57,32387.18851268298,32.7028,32.7189,32.6867,32.7189,32387.1885
2016-07-20 11:25:00,40.57,40.58,40.55,40.55,25240.429098223263,32.7189,32.727,32.7028,32.7028,25240.4291
2016-07-20 11:30:00,40.55,40.56,40.53,40.54,25718.516035311208,32.7028,32.7109,32.6867,32.6947,25718.516
2016-07-20 11:35:00,40.54,40.55,40.53,40.54,24558.51491786792,32.6947,32.7028,32.6867,32.6947,24558.5149
2016-07-20 11:40:00,40.53,40.55,40.52,40.53,17241.010168733937,32.6867,32.7028,32.6786,32.6867,17241.0102
2016-07-20 11:45:00,40.53,40.54,40.52,40.52,12692.781316348195,32.6867,32.6947,32.6786,32.6786,12692.7813
2016-07-20 11:50:00,40.53,40.54,40.51,40.53,21408.263493127724,32.6867,32.6947,32.6705,32.6867,21408.2635
2016-07-20 11:55:00,40.52,40.54,40.52,40.52,211249.32953402607,32.6786,32.6947,32.6786,32.6786,211249.3295
2016-07-20 12:00:00,40.53,40.54,40.51,40.51,139700.6313554587,32.6867,32.6947,32.6705,32.6705,139700.6314
2016-07-20 12:05:00,40.51,40.54,40.5,40.51,44054.43066264387,32.6705,32.6947,32.6625,32.6705,44054.4307
2016-07-20 12:10:00,40.51,40.54,40.5,40.51,38179.72399150743,32.6705,32.6947,32.6625,32.6705,38179.724
2016-07-20 12:15:00,40.51,40.54,40.5,40.52,25571.24818415465,32.6705,32.6947,32.6625,32.6786,25571.2482
2016-07-20 12:20:00,40.51,40.52,40.46,40.47,22140.33411554364,32.6705,32.6786,32.6302,32.6383,22140.3341
2016-07-20 12:25:00,40.46,40.46,40.42,40.42,14710.777740529667,32.6302,32.6302,32.5979,32.5979,14710.7777
2016-07-20 12:30:00,40.42,40.42,40.37,40.38,16116.225276567213,32.5979,32.5979,32.5576,32.5657,16116.2253
2016-07-20 12:35:00,40.38,40.39,40.36,40.39,31734.08760755392,32.5657,32.5738,32.5496,32.5738,31734.0876
2016-07-20 12:40:00,40.38,40.4,40.38,40.39,32291.144261928705,32.5657,32.5818,32.5657,32.5738,32291.1443
2016-07-20 12:45:00,40.39,40.39,40.37,40.39,29876.164934629567,32.5738,32.5738,32.5576,32.5738,29876.1649
2016-07-20 12:50:00,40.38,40.4,40.38,40.39,40850.821320817966,32.5657,32.5818,32.5657,32.5738,40850.8213
2016-07-20 12:55:00,40.4,40.4,40.36,40.39,25899.93295340261,32.5818,32.5818,32.5496,32.5738,25899.933
2016-07-20 13:00:00,40.39,40.4,40.36,40.4,17771.387864565873,32.5738,32.5818,32.5496,32.5818,17771.3879
2016-07-20 13:05:00,40.4,40.42,40.39,40.41,33119.259135098895,32.5818,32.5979,32.5738,32.5899,33119.2591
2016-07-20 13:10:00,40.42,40.43,40.4,40.41,25112.370097217565,32.5979,32.606,32.5818,32.5899,25112.3701
2016-07-20 13:15:00,40.4,40.41,40.39,40.4,23964.10772153313,32.5818,32.5899,32.5738,32.5818,23964.1077
2016-07-20 13:20:00,40.41,40.44,40.4,40.43,13901.871717510336,32.5899,32.6141,32.5818,32.606,13901.8717
2016-07-20 13:25:00,40.43,40.45,40.43,40.44,19039.17197452229,32.606,32.6221,32.606,32.6141,19039.172
2016-07-20 13:30:00,40.44,40.46,40.43,40.44,24937.35612917644,32.6141,32.6302,32.606,32.6141,24937.3561
2016-07-20 13:35:00,40.44,40.44,40.42,40.42,24075.092189071405,32.6141,32.6141,32.5979,32.5979,24075.0922
2016-07-20 13:40:00,40.42,40.43,40.41,40.43,8112.537713711029,32.5979,32.606,32.5899,32.606,8112.5377
2016-07-20 13:45:00,40.42,40.43,40.42,40.43,9817.856743770251,32.5979,32.606,32.5979,32.606,9817.8567
2016-07-20 13:50:00,40.43,40.43,40.41,40.43,16117.292434908928,32.606,32.606,32.5899,32.606,16117.2924
2016-07-20 13:55:00,40.43,40.43,40.39,40.39,11572.26505754833,32.606,32.606,32.5738,32.5738,11572.2651
2016-07-20 14:00:00,40.39,40.4,40.39,40.4,12948.899318359592,32.5738,32.5818,32.5738,32.5818,12948.8993
2016-07-20 14:05:00,40.4,40.4,40.38,40.4,21566.20292770142,32.5818,32.5818,32.5657,32.5818,21566.2029
2016-07-20 14:10:00,40.39,40.41,40.38,40.38,11874.270868253436,32.5738,32.5899,32.5657,32.5657,11874.2709
2016-07-20 14:15:00,40.38,40.4,40.37,40.38,57947.76511342049,32.5657,32.5818,32.5576,32.5657,57947.7651
2016-07-20 14:20:00,40.38,40.43,40.38,40.43,98962.92881886243,32.5657,32.606,32.5657,32.606,98962.9288
2016-07-20 14:25:00,40.43,40.46,40.43,40.43,21962.11867247737,32.606,32.6302,32.606,32.606,21962.1187
2016-07-20 14:30:00,40.43,40.44,40.42,40.42,28623.321041457144,32.606,32.6141,32.5979,32.5979,28623.321
2016-07-20 14:35:00,40.42,40.45,40.42,40.43,36484.009386523634,32.5979,32.6221,32.5979,32.606,36484.0094
2016-07-20 14:40:00,40.44,40.49,40.44,40.47,32741.48508213208,32.6141,32.6544,32.6141,32.6383,32741.4851
2016-07-20 14:45:00,40.47,40.49,40.47,40.47,16005.24080902894,32.6383,32.6544,32.6383,32.6383,16005.2408
2016-07-20 14:50:00,40.48,40.49,40.46,40.49,61792.73661861661,32.6463,32.6544,32.6302,32.6544,61792.7366
2016-07-20 14:55:00,40.49,40.5,40.45,40.46,44598.68141691809,32.6544,32.6625,32.6221,32.6302,44598.6814
2016-07-20 15:00:00,40.46,40.47,40.45,40.45,27901.922002458374,32.6302,32.6383,32.6221,32.6221,27901.922
2016-07-20 15:05:00,40.45,40.45,40.43,40.43,18365.79506090066,32.6221,32.6221,32.606,32.606,18365.7951
2016-07-20 15:10:00,40.43,40.43,40.4,40.4,35486.216337020895,32.606,32.606,32.5818,32.5818,35486.2163
2016-07-20 15:15:00,40.4,40.41,40.39,40.41,17972.013632808135,32.5818,32.5899,32.5738,32.5899,17972.0136
2016-07-20 15:20:00,40.4,40.41,40.37,40.39,21535.25533579171,32.5818,32.5899,32.5576,32.5738,21535.2553
2016-07-20 15:25:00,40.39,40.4,40.38,40.39,38720.77327075651,32.5738,32.5818,32.5657,32.5738,38720.7733
2016-07-20 15:30:00,40.4,40.43,40.39,40.43,48461.79461392334,32.5818,32.606,32.5738,32.606,48461.7946
2016-07-20 15:35:00,40.43,40.46,40.43,40.46,39334.38931724215,32.606,32.6302,32.606,32.6302,39334.3893
2016-07-20 15:40:00,40.46,40.49,40.45,40.49,63187.512571237006,32.6302,32.6544,32.6221,32.6544,63187.5126
2016-07-20 15:45:00,40.49,40.49,40.47,40.49,55489.03229411107,32.6544,32.6544,32.6383,32.6544,55489.0323
2016-07-20 15:50:00,40.49,40.53,40.48,40.53,90155.67102469548,32.6544,32.6867,32.6463,32.6867,90155.671
2016-07-20 15:55:00,40.52,40.54,40.49,40.52,245036.6297910381,32.6786,32.6947,32.6544,32.6786,245036.6298
2016-07-21 09:30:00,40.53,41.81,40.53,41.8,142099.60330763215,32.6867,33.719,32.6867,33.7109,142099.6033
2016-07-21 09:35:00,41.82,42.49,41.68,42.41,148113.0405631914,33.727,34.2674,33.6141,34.2028,148113.0406
2016-07-21 09:40:00,42.38,42.66,42.25,42.66,94425.37154989384,34.1786,34.4045,34.0738,34.4045,94425.3715
2016-07-21 09:45:00,42.66,42.81,42.4,42.53,141370.73416024135,34.4045,34.5254,34.1948,34.2996,141370.7342
2016-07-21 09:50:00,42.54,42.54,42.38,42.49,239818.22550005585,34.3077,34.3077,34.1786,34.2674,239818.2255
2016-07-21 09:55:00,42.49,42.66,42.46,42.54,285994.1669460275,34.2674,34.4045,34.2432,34.3077,285994.1669
2016-07-21 10:00:00,42.55,42.62,42.49,42.61,233441.95440831376,34.3158,34.3722,34.2674,34.3641,233441.9544
2016-07-21 10:05:00,42.61,42.62,42.48,42.51,188833.66856632027,34.3641,34.3722,34.2593,34.2835,188833.6686
2016-07-21 10:10:00,42.51,42.51,42.43,42.44,151111.7555034082,34.2835,34.2835,34.219,34.227,151111.7555
2016-07-21 10:15:00,42.45,42.55,42.41,42.54,126431.58453458486,34.2351,34.3158,34.2028,34.3077,126431.5845
2016-07-21 10:20:00,42.55,42.65,42.51,42.55,119522.8014303274,34.3158,34.3964,34.2835,34.3158,119522.8014
2016-07-21 10:25:00,42.55,42.76,42.51,42.76,121000.81573360151,34.3158,34.4851,34.2835,34.4851,121000.8157
2016-07-21 10:30:00,42.76,42.8,42.68,42.78,95013.37579617834,34.4851,34.5174,34.4206,34.5012,95013.3758
2016-07-21 10:35:00,42.78,42.79,42.68,42.77,94972.8237791932,34.5012,34.5093,34.4206,34.4932,94972.8238
2016-07-21 10:40:00,42.78,42.79,42.64,42.73,114959.63236115768,34.5012,34.5093,34.3883,34.4609,114959.6324
2016-07-21 10:45:00,42.72,42.75,42.63,42.67,110700.60341937646,34.4529,34.477,34.3803,34.4125,110700.6034
2016-07-21 10:50:00,42.67,42.71,42.64,42.66,76888.75852050509,34.4125,34.4448,34.3883,34.4045,76888.7585
2016-07-21 10:55:00,42.66,42.74,42.62,42.72,61021.18113755727,34.4045,34.469,34.3722,34.4529,61021.1811
2016-07-21 11:00:00,42.72,42.74,42.62,42.65,83175.38831154318,34.4529,34.469,34.3722,34.3964,83175.3883
2016-07-21 11:05:00,42.65,42.66,42.45,42.55,93500.14526762768,34.3964,34.4045,34.2351,34.3158,93500.1453
2016-07-21 11:10:00,42.55,42.58,42.42,42.42,46552.64834059672,34.3158,34.3399,34.2109,34.2109,46552.6483
2016-07-21 11:15:00,42.42,42.5,42.35,42.5,101154.87205274332,34.2109,34.2754,34.1545,34.2754,101154.8721
2016-07-21 11:20:00,42.49,42.59,42.47,42.54,81718.71717510336,34.2674,34.348,34.2512,34.3077,81718.7172
2016-07-21 11:25:00,42.54,42.56,42.46,42.51,76584.61839311654,34.3077,34.3238,34.2432,34.2835,76584.6184
2016-07-21 11:30:00,42.51,42.56,42.44,42.54,198715.55481059337,34.2835,34.3238,34.227,34.3077,198715.5548
2016-07-21 11:35:00,42.54,42.58,42.5,42.51,135647.56397362833,34.3077,34.3399,34.2754,34.2835,135647.564
2016-07-21 11:40:00,42.51,42.51,42.44,42.48,173261.69404402727,34.2835,34.2835,34.227,34.2593,173261.694
2016-07-21 11:45:00,42.49,42.5,42.37,42.43,77556.79964241815,34.2674,34.2754,34.1706,34.219,77556.7996
2016-07-21 11:50:00,42.43,42.44,42.34,42.35,67906.48675829702,34.219,34.227,34.1464,34.1545,67906.4868
2016-07-21 11:55:00,42.36,42.39,42.33,42.37,62185.45088836741,34.1625,34.1867,34.1383,34.1706,62185.4509
2016-07-21 12:00:00,42.36,42.37,42.27,42.36,63946.26215219578,34.1625,34.1706,34.0899,34.1625,63946.2622
2016-07-21 12:05:00,42.36,42.4,42.31,42.37,65830.86378366298,34.1625,34.1948,34.1222,34.1706,65830.8638
2016-07-21 12:10:00,42.37,42.46,42.35,42.46,52290.75874399374,34.1706,34.2432,34.1545,34.2432,52290.7587
2016-07-21 12:15:00,42.45,42.46,42.37,42.37,130053.51994636272,34.2351,34.2432,34.1706,34.1706,130053.5199
2016-07-21 12:20:00,42.37,42.38,42.32,42.35,83303.44731254889,34.1706,34.1786,34.1303,34.1545,83303.4473
2016-07-21 12:25:00,42.36,42.41,42.25,42.4,69086.76388423287,34.1625,34.2028,34.0738,34.1948,69086.7639
2016-07-21 12:30:00,42.41,42.42,42.37,42.4,76273.00815733601,34.2028,34.2109,34.1706,34.1948,76273.0082
2016-07-21 12:35:00,42.41,42.42,42.37,42.4,109219.3876410772,34.2028,34.2109,34.1706,34.1948,109219.3876
2016-07-21 12:40:00,42.4,42.47,42.38,42.4,391991.80355346965,34.1948,34.2512,34.1786,34.1948,391991.8036
2016-07-21 12:45:00,42.4,42.41,42.37,42.4,72178.3216001788,34.1948,34.2028,34.1706,34.1948,72178.3216
2016-07-21 12:50:00,42.4,42.4,42.32,42.33,93818.15845345848,34.1948,34.1948,34.1303,34.1383,93818.1585
2016-07-21 12:55:00,42.33,42.36,42.31,42.33,41270.21454911163,34.1383,34.1625,34.1222,34.1383,41270.2145
2016-07-21 13:00:00,42.33,42.35,42.28,42.28,35310.13521063806,34.1383,34.1545,34.098,34.098,35310.1352
2016-07-21 13:05:00,42.29,42.31,42.22,42.22,45861.12973516594,34.1061,34.1222,34.0496,34.0496,45861.1297
2016-07-21 13:10:00,42.23,42.27,42.15,42.21,91088.36741535368,34.0577,34.0899,33.9932,34.0415,91088.3674
2016-07-21 13:15:00,42.21,42.21,42.11,42.17,88722.47737177338,34.0415,34.0415,33.9609,34.0093,88722.4774
2016-07-21 13:20:00,42.17,42.21,42.15,42.15,117690.4905576042,34.0093,34.0415,33.9932,33.9932,117690.4906
2016-07-21 13:25:00,42.15,42.19,42.13,42.13,82534.02614817298,33.9932,34.0254,33.977,33.977,82534.0261
2016-07-21 13:30:00,42.14,42.15,42.05,42.08,69306.59850262599,33.9851,33.9932,33.9125,33.9367,69306.5985
2016-07-21 13:35:00,42.08,42.08,42.02,42.07,58053.4137892502,33.9367,33.9367,33.8883,33.9286,58053.4138
2016-07-21 13:40:00,42.08,42.08,42.0,42.04,48224.8854620628,33.9367,33.9367,33.8722,33.9044,48224.8855
2016-07-21 13:45:00,42.05,42.05,41.97,41.97,54547.798636719184,33.9125,33.9125,33.848,33.848,54547.7986
2016-07-21 13:50:00,41.97,42.0,41.95,41.98,51228.93619398816,33.848,33.8722,33.8319,33.8561,51228.9362
2016-07-21 13:55:00,41.98,42.01,41.93,41.98,97598.03329981003,33.8561,33.8803,33.8157,33.8561,97598.0333
2016-07-21 14:00:00,41.98,42.03,41.96,42.0,139179.8580847022,33.8561,33.8964,33.8399,33.8722,139179.8581
2016-07-21 14:05:00,42.0,42.01,41.94,41.94,78176.81863895406,33.8722,33.8803,33.8238,33.8238,78176.8186
2016-07-21 14:10:00,41.95,41.96,41.86,41.86,51602.44161358811,33.8319,33.8399,33.7593,33.7593,51602.4416
2016-07-21 14:15:00,41.87,41.88,41.81,41.85,52732.5622974634,33.7673,33.7754,33.719,33.7512,52732.5623
2016-07-21 14:20:00,41.86,41.95,41.86,41.94,65629.170857079,33.7593,33.8319,33.7593,33.8238,65629.1709
2016-07-21 14:25:00,41.94,41.97,41.92,41.92,54154.01720862666,33.8238,33.848,33.8077,33.8077,54154.0172
2016-07-21 14:30:00,41.93,41.93,41.87,41.9,39087.875740306175,33.8157,33.8157,33.7673,33.7915,39087.8757
2016-07-21 14:35:00,41.91,41.93,41.87,41.92,74133.35568219912,33.7996,33.8157,33.7673,33.8077,74133.3557
2016-07-21 14:40:00,41.93,41.94,41.91,41.91,37470.06369426751,33.8157,33.8238,33.7996,33.7996,37470.0637
2016-07-21 14:45:00,41.92,41.92,41.87,41.91,59203.81048161806,33.8077,33.8077,33.7673,33.7996,59203.8105
2016-07-21 14:50:00,41.92,41.92,41.86,41.87,56623.42161135322,33.8077,33.8077,33.7593,33.7673,56623.4216
2016-07-21 14:55:00,41.88,41.91,41.86,41.88,138452.05609565316,33.7754,33.7996,33.7593,33.7754,138452.0561
2016-07-21 15:00:00,41.89,41.89,41.84,41.89,129454.84411666109,33.7835,33.7835,33.7432,33.7835,129454.8441
2016-07-21 15:05:00,41.89,41.89,41.71,41.71,227834.03732260587,33.7835,33.7835,33.6383,33.6383,227834.0373
2016-07-21 15:10:00,41.72,41.73,41.68,41.72,166569.54408313776,33.6464,33.6544,33.6141,33.6464,166569.5441
2016-07-21 15:15:00,41.73,41.78,41.72,41.78,72663.87864565873,33.6544,33.6948,33.6464,33.6948,72663.8786
2016-07-21 15:20:00,41.78,41.82,41.76,41.82,68309.87261146496,33.6948,33.727,33.6786,33.727,68309.8726
2016-07-21 15:25:00,41.82,41.82,41.78,41.82,78489.49603307631,33.727,33.727,33.6948,33.727,78489.496
2016-07-21 15:30:00,41.82,41.86,41.81,41.85,101293.60263716616,33.727,33.7593,33.719,33.7512,101293.6026
2016-07-21 15:35:00,41.85,41.86,41.77,41.79,229187.1940998994,33.7512,33.7593,33.6867,33.7028,229187.1941
2016-07-21 15:40:00,41.8,41.85,41.79,41.81,324052.2348865795,33.7109,33.7512,33.7028,33.719,324052.2349
2016-07-21 15:45:00,41.81,41.83,41.75,41.77,299086.0654821768,33.719,33.7351,33.6706,33.6867,299086.0655
2016-07-21 15:50:00,41.77,41.81,41.77,41.8,339593.2618169628,33.6867,33.719,33.6867,33.7109,339593.2618
2016-07-21 15:55:00,41.8,41.82,41.77,41.81,476963.21935411775,33.7109,33.727,33.6867,33.719,476963.2194
2016-07-22 09:30:00,41.72,41.81,41.55,41.63,45425.72913174656,33.6464,33.719,33.5093,33.5738,45425.7291
2016-07-22 09:35:00,41.63,41.83,41.57,41.78,96699.48597608673,33.5738,33.7351,33.5254,33.6948,96699.486
2016-07-22 09:40:00,41.79,42.21,41.79,42.14,100842.19465862108,33.7028,34.0415,33.7028,33.9851,100842.1947
2016-07-22 09:45:00,42.14,42.18,42.07,42.14,60933.674153536704,33.9851,34.0174,33.9286,33.9851,60933.6742
2016-07-22 09:50:00,42.14,42.17,42.03,42.14,91386.10459269192,33.9851,34.0093,33.8964,33.9851,91386.1046
2016-07-22 09:55:00,42.14,42.14,41.91,41.92,174383.27746116885,33.9851,33.9851,33.7996,33.8077,174383.2775
2016-07-22 10:00:00,41.93,42.03,41.92,41.95,128289.50720750922,33.8157,33.8964,33.8077,33.8319,128289.5072
2016-07-22 10:05:00,41.95,42.06,41.94,41.98,129657.60420158676,33.8319,33.9206,33.8238,33.8561,129657.6042
2016-07-22 10:10:00,41.99,42.01,41.94,41.98,67635.42853950162,33.8641,33.8803,33.8238,33.8561,67635.4285
2016-07-22 10:15:00,41.97,42.07,41.96,42.06,203310.73863001453,33.848,33.9286,33.8399,33.9206,203310.7386
2016-07-22 10:20:00,42.07,42.07,42.03,42.06,304062.2248295899,33.9286,33.9286,33.8964,33.9206,304062.2248
2016-07-22 10:25:00,42.06,42.12,42.02,42.06,85763.24729020002,33.9206,33.969,33.8883,33.9206,85763.2473
2016-07-22 10:30:00,42.06,42.07,42.03,42.06,67302.4751368868,33.9206,33.9286,33.8964,33.9206,67302.4751
2016-07-22 10:35:00,42.05,42.06,42.02,42.06,60777.86903564644,33.9125,33.9206,33.8883,33.9206,60777.869
2016-07-22 10:40:00,42.06,42.08,42.06,42.08,102231.6348195329,33.9206,33.9367,33.9206,33.9367,102231.6348
2016-07-22 10:45:00,42.07,42.25,42.06,42.25,101378.9753045033,33.9286,34.0738,33.9206,34.0738,101378.9753
2016-07-22 10:50:00,42.25,42.3,42.24,42.28,53498.78198681417,34.0738,34.1141,34.0657,34.098,53498.782
2016-07-22 10:55:00,42.29,42.33,42.27,42.29,37274.77371773382,34.1061,34.1383,34.0899,34.1061,37274.7737
2016-07-22 11:00:00,42.3,42.3,42.22,42.26,57718.326069951945,34.1141,34.1141,34.0496,34.0819,57718.3261
2016-07-22 11:05:00,42.25,42.26,42.21,42.25,84275.62856185048,34.0738,34.0819,34.0415,34.0738,84275.6286
2016-07-22 11:10:00,42.26,42.29,42.24,42.28,50007.03989272544,34.0819,34.1061,34.0657,34.098,50007.0399
2016-07-22 11:15:00,42.28,42.31,42.27,42.3,36638.74734607219,34.098,34.1222,34.0899,34.1141,36638.7473
2016-07-22 11:20:00,42.29,42.35,42.27,42.32,51693.15007263381,34.1061,34.1545,34.0899,34.1303,51693.1501
2016-07-22 11:25:00,42.33,42.33,42.23,42.26,59546.3683093083,34.1383,34.1383,34.0577,34.0819,59546.3683
2016-07-22 11:30:00,42.26,42.33,42.25,42.32,61015.8453458487,34.0819,34.1383,34.0738,34.1303,61015.8453
2016-07-22 11:35:00,42.32,42.36,42.3,42.33,54771.90188847916,34.1303,34.1625,34.1141,34.1383,54771.9019
2016-07-22 11:40:00,42.33,42.36,42.33,42.34,43495.23969158565,34.1383,34.1625,34.1383,34.1464,43495.2397
2016-07-22 11:45:00,42.34,42.34,42.31,42.32,50873.572466197336,34.1464,34.1464,34.1222,34.1303,50873.5725
2016-07-22 11:50:00,42.32,42.34,42.3,42.32,42811.19119454688,34.1303,34.1464,34.1141,34.1303,42811.1912
2016-07-22 11:55:00,42.32,42.38,42.31,42.36,57406.71583417142,34.1303,34.1786,34.1222,34.1625,57406.7158
2016-07-22 12:00:00,42.36,42.39,42.35,42.36,31009.48709353,34.1625,34.1867,34.1545,34.1625,31009.4871
2016-07-22 12:05:00,42.35,42.38,42.35,42.36,30787.51815845346,34.1545,34.1786,34.1545,34.1625,30787.5182
2016-07-22 12:10:00,42.35,42.38,42.35,42.38,52305.698960777736,34.1545,34.1786,34.1545,34.1786,52305.699
2016-07-22 12:15:00,42.38,42.39,42.36,42.36,52139.22225947033,34.1786,34.1867,34.1625,34.1625,52139.2223
2016-07-22 12:20:00,42.36,42.45,42.36,42.44,36727.32148843446,34.1625,34.2351,34.1625,34.227,36727.3215
2016-07-22 12:25:00,42.44,42.45,42.39,42.42,40460.24136775058,34.227,34.2351,34.1867,34.2109,40460.2414
2016-07-22 12:30:00,42.42,42.45,42.41,42.44,20942.98245614035,34.2109,34.2351,34.2028,34.227,20942.9825
2016-07-22 12:35:00,42.43,42.45,42.42,42.43,45672.24270868253,34.219,34.2351,34.2109,34.219,45672.2427
2016-07-22 12:40:00,42.43,42.44,42.4,42.44,18357.257794166944,34.219,34.227,34.1948,34.227,18357.2578
2016-07-22 12:45:00,42.44,42.47,42.42,42.42,43954.11777852274,34.227,34.2512,34.2109,34.2109,43954.1178
2016-07-22 12:50:00,42.42,42.44,42.38,42.4,38858.436696837634,34.2109,34.227,34.1786,34.1948,38858.4367
2016-07-22 12:55:00,42.4,42.44,42.4,42.44,32247.390769918427,34.1948,34.227,34.1948,34.227,32247.3908
2016-07-22 13:00:00,42.44,42.48,42.43,42.46,36850.04469773159,34.227,34.2593,34.219,34.2432,36850.0447
2016-07-22 13:05:00,42.46,42.49,42.45,42.48,37760.330763213766,34.2432,34.2674,34.2351,34.2593,37760.3308
2016-07-22 13:10:00,42.49,42.49,42.46,42.46,28964.81171080568,34.2674,34.2674,34.2432,34.2432,28964.8117
2016-07-22 13:15:00,42.47,42.53,42.46,42.5,75229.32729913956,34.2512,34.2996,34.2432,34.2754,75229.3273
2016-07-22 13:20:00,42.51,42.53,42.49,42.53,30602.899765336908,34.2835,34.2996,34.2674,34.2996,30602.8998
2016-07-22 13:25:00,42.53,42.56,42.52,42.55,39824.214996088944,34.2996,34.3238,34.2916,34.3158,39824.215
2016-07-22 13:30:00,42.56,42.59,42.55,42.59,46247.44105486647,34.3238,34.348,34.3158,34.348,46247.4411
2016-07-22 13:35:00,42.59,42.62,42.58,42.62,49417.96848809923,34.348,34.3722,34.3399,34.3722,49417.9685
2016-07-22 13:40:00,42.62,42.63,42.61,42.62,39991.75885573807,34.3722,34.3803,34.3641,34.3722,39991.7589
2016-07-22 13:45:00,42.63,42.65,42.59,42.63,72347.99977651134,34.3803,34.3964,34.348,34.3803,72347.9998
2016-07-22 13:50:00,42.62,42.66,42.61,42.63,74264.61615822997,34.3722,34.4045,34.3641,34.3803,74264.6162
2016-07-22 13:55:00,42.63,42.63,42.57,42.59,50382.67962900882,34.3803,34.3803,34.3319,34.348,50382.6796
2016-07-22 14:00:00,42.6,42.64,42.58,42.63,42572.147726002906,34.3561,34.3883,34.3399,34.3803,42572.1477
2016-07-22 14:05:00,42.64,42.67,42.62,42.67,55639.501620292765,34.3883,34.4125,34.3722,34.4125,55639.5016
2016-07-22 14:10:00,42.66,42.68,42.62,42.63,46883.4674265281,34.4045,34.4206,34.3722,34.3803,46883.4674
2016-07-22 14:15:00,42.63,42.67,42.63,42.63,47658.22438261258,34.3803,34.4125,34.3803,34.3803,47658.2244
2016-07-22 14:20:00,42.63,42.66,42.61,42.66,56672.51089507208,34.3803,34.4045,34.3641,34.4045,56672.5109
2016-07-22 14:25:00,42.66,42.67,42.62,42.64,67500.96658844563,34.4045,34.4125,34.3722,34.3883,67500.9666
2016-07-22 14:30:00,42.65,42.69,42.64,42.68,55888.14951391217,34.3964,34.4287,34.3883,34.4206,55888.1495
2016-07-22 14:35:00,42.68,42.76,42.68,42.74,76674.25969382054,34.4206,34.4851,34.4206,34.469,76674.2597
2016-07-22 14:40:00,42.75,42.79,42.75,42.77,50566.23086378366,34.477,34.5093,34.477,34.4932,50566.2309
2016-07-22 14:45:00,42.78,42.79,42.75,42.75,40560.55425187172,34.5012,34.5093,34.477,34.477,40560.5543
2016-07-22 14:50:00,42.75,42.78,42.74,42.78,66851.06715834171,34.477,34.5012,34.469,34.5012,66851.0672
2016-07-22 14:55:00,42.77,42.79,42.76,42.77,48378.55626326964,34.4932,34.5093,34.4851,34.4932,48378.5563
2016-07-22 15:00:00,42.77,42.81,42.76,42.81,73979.68488099228,34.4932,34.5254,34.4851,34.5254,73979.6849
2016-07-22 15:05:00,42.81,42.81,42.78,42.78,79446.73706559392,34.5254,34.5254,34.5012,34.5012,79446.7371
2016-07-22 15:10:00,42.79,42.81,42.78,42.81,50669.74522292994,34.5093,34.5254,34.5012,34.5254,50669.7452
2016-07-22 15:15:00,42.81,42.86,42.81,42.86,38854.16806347078,34.5254,34.5658,34.5254,34.5658,38854.1681
2016-07-22 15:20:00,42.85,42.9,42.85,42.9,32411.73315454241,34.5577,34.598,34.5577,34.598,32411.7332
2016-07-22 15:25:00,42.9,42.92,42.89,42.9,42136.747122583525,34.598,34.6141,34.59,34.598,42136.7471
2016-07-22 15:30:00,42.89,42.9,42.84,42.85,49914.19711699632,34.59,34.598,34.5496,34.5577,49914.1971
2016-07-22 15:35:00,42.85,42.85,42.82,42.84,54599.02223712146,34.5577,34.5577,34.5335,34.5496,54599.0222
2016-07-22 15:40:00,42.84,42.87,42.84,42.86,117426.9024472008,34.5496,34.5738,34.5496,34.5658,117426.9024
2016-07-22 15:45:00,42.87,42.87,42.84,42.86,90603.87752821544,34.5738,34.5738,34.5496,34.5658,90603.8775
2016-07-22 15:50:00,42.85,42.88,42.85,42.86,120608.1014638507,34.5577,34.5819,34.5577,34.5658,120608.1015
2016-07-22 15:55:00,42.87,42.88,42.83,42.87,222147.1505196111,34.5738,34.5819,34.5416,34.5738,222147.1505
2016-07-25 09:30:00,42.86,42.86,42.68,42.74,59497.27902558945,34.5658,34.5658,34.4206,34.469,59497.279
2016-07-25 09:35:00,42.74,42.75,42.62,42.66,22115.78947368421,34.469,34.477,34.3722,34.4045,22115.7895
2016-07-25 09:40:00,42.65,42.79,42.65,42.78,96014.37032070622,34.3964,34.5093,34.3964,34.5012,96014.3703
2016-07-25 09:45:00,42.78,42.79,42.65,42.65,75408.60990054754,34.5012,34.5093,34.3964,34.3964,75408.6099
2016-07-25 09:50:00,42.66,42.73,42.62,42.72,48318.795396133646,34.4045,34.4609,34.3722,34.4529,48318.7954
2016-07-25 09:55:00,42.72,42.78,42.63,42.66,118395.88222147724,34.4529,34.5012,34.3803,34.4045,118395.8822
2016-07-25 10:00:00,42.66,42.66,42.52,42.53,45756.54821767796,34.4045,34.4045,34.2916,34.2996,45756.5482
2016-07-25 10:05:00,42.53,42.57,42.48,42.51,37194.73684210526,34.2996,34.3319,34.2593,34.2835,37194.7368
2016-07-25 10:10:00,42.51,42.53,42.49,42.51,82852.0393340038,34.2835,34.2996,34.2674,34.2835,82852.0393
2016-07-25 10:15:00,42.51,42.54,42.47,42.53,20845.87104704436,34.2835,34.3077,34.2512,34.2996,20845.871
2016-07-25 10:20:00,42.53,42.54,42.5,42.51,16508.939546318023,34.2996,34.3077,34.2754,34.2835,16508.9395
2016-07-25 10:25:00,42.52,42.53,42.47,42.47,25355.6821991284,34.2916,34.2996,34.2512,34.2512,25355.6822
2016-07-25 10:30:00,42.47,42.49,42.42,42.45,16817.348307073415,34.2512,34.2674,34.2109,34.2351,16817.3483
2016-07-25 10:35:00,42.45,42.51,42.45,42.46,21250.324058554022,34.2351,34.2835,34.2351,34.2432,21250.3241
2016-07-25 10:40:00,42.44,42.46,42.42,42.43,15059.738518270196,34.227,34.2432,34.2109,34.219,15059.7385
2016-07-25 10:45:00,42.42,42.44,42.39,42.4,20235.456475583866,34.2109,34.227,34.1867,34.1948,20235.4565
2016-07-25 10:50:00,42.4,42.43,42.37,42.38,15124.83517711476,34.1948,34.219,34.1706,34.1786,15124.8352
2016-07-25 10:55:00,42.38,42.38,42.3,42.33,25141.183372443847,34.1786,34.1786,34.1141,34.1383,25141.1834
2016-07-25 11:00:00,42.33,42.34,42.31,42.31,18493.85406190636,34.1383,34.1464,34.1222,34.1222,18493.8541
2016-07-25 11:05:00,42.31,42.36,42.26,42.26,21656.91138674712,34.1222,34.1625,34.0819,34.0819,21656.9114
2016-07-25 11:10:00,42.26,42.28,42.22,42.24,62712.62710917421,34.0819,34.098,34.0496,34.0657,62712.6271
2016-07-25 11:15:00,42.24,42.26,42.18,42.19,48104.2965694491,34.0657,34.0819,34.0174,34.0254,48104.2966
2016-07-25 11:20:00,42.18,42.25,42.17,42.25,30196.312437143813,34.0174,34.0738,34.0093,34.0738,30196.3124
2016-07-25 11:25:00,42.25,42.29,42.24,42.27,25736.65772712035,34.0738,34.1061,34.0657,34.0899,25736.6577
2016-07-25 11:30:00,42.27,42.32,42.24,42.32,12613.811599061348,34.0899,34.1303,34.0657,34.1303,12613.8116
2016-07-25 11:35:00,42.31,42.32,42.26,42.27,16686.087831042572,34.1222,34.1303,34.0819,34.0899,16686.0878
2016-07-25 11:40:00,42.27,42.28,42.22,42.22,18873.7624315566,34.0899,34.098,34.0496,34.0496,18873.7624
2016-07-25 11:45:00,42.22,42.27,42.22,42.26,49464.92345513465,34.0496,34.0899,34.0496,34.0819,49464.9235
2016-07-25 11:50:00,42.25,42.3,42.24,42.25,21184.16024136775,34.0738,34.1141,34.0657,34.0738,21184.1602
2016-07-25 11:55:00,42.25,42.26,42.21,42.23,16921.929824561405,34.0738,34.0819,34.0415,34.0577,16921.9298
2016-07-25 12:00:00,42.24,42.26,42.23,42.25,21390.121801318583,34.0657,34.0819,34.0577,34.0738,21390.1218
2016-07-25 12:05:00,42.25,42.29,42.25,42.25,22767.82322047156,34.0738,34.1061,34.0738,34.0738,22767.8232
2016-07-25 12:10:00,42.25,42.27,42.22,42.22,73287.0991172198,34.0738,34.0899,34.0496,34.0496,73287.0991
2016-07-25 12:15:00,42.22,42.22,42.19,42.21,19633.57917085708,34.0496,34.0496,34.0254,34.0415,19633.5792
2016-07-25 12:20:00,42.21,42.23,42.19,42.19,28127.09241256006,34.0415,34.0577,34.0254,34.0254,28127.0924
2016-07-25 12:25:00,42.19,42.2,42.16,42.17,17037.18292546653,34.0254,34.0335,34.0012,34.0093,17037.1829
2016-07-25 12:30:00,42.18,42.21,42.16,42.2,24435.79170857079,34.0174,34.0415,34.0012,34.0335,24435.7917
2016-07-25 12:35:00,42.19,42.21,42.17,42.18,22901.21801318583,34.0254,34.0415,34.0093,34.0174,22901.218
2016-07-25 12:40:00,42.19,42.21,42.18,42.19,50535.28327187395,34.0254,34.0415,34.0174,34.0254,50535.2833
2016-07-25 12:45:00,42.19,42.22,42.18,42.22,5322.98580847022,34.0254,34.0496,34.0174,34.0496,5322.9858
2016-07-25 12:50:00,42.22,42.26,42.22,42.24,9202.106380601184,34.0496,34.0819,34.0496,34.0657,9202.1064
2016-07-25 12:55:00,42.24,42.28,42.24,42.28,11485.825231869483,34.0657,34.098,34.0657,34.098,11485.8252
2016-07-25 13:00:00,42.27,42.3,42.27,42.28,14247.631020225725,34.0899,34.1141,34.0899,34.098,14247.631
2016-07-25 13:05:00,42.27,42.32,42.27,42.31,17160.973293105373,34.0899,34.1303,34.0899,34.1222,17160.9733
2016-07-25 13:10:00,42.3,42.31,42.25,42.25,16133.29981003464,34.1141,34.1222,34.0738,34.0738,16133.2998
2016-07-25 13:15:00,42.25,42.31,42.24,42.28,61729.77427645547,34.0738,34.1222,34.0657,34.098,61729.7743
2016-07-25 13:20:00,42.29,42.33,42.28,42.32,10652.374566990726,34.1061,34.1383,34.098,34.1303,10652.3746
2016-07-25 13:25:00,42.32,42.38,42.32,42.36,15269.968711587886,34.1303,34.1786,34.1303,34.1625,15269.9687
2016-07-25 13:30:00,42.36,42.36,42.33,42.34,9326.96390658174,34.1625,34.1625,34.1383,34.1464,9326.9639
2016-07-25 13:35:00,42.35,42.36,42.32,42.35,10803.911051514136,34.1545,34.1625,34.1303,34.1545,10803.9111
2016-07-25 13:40:00,42.35,42.35,42.31,42.32,14684.098781986811,34.1545,34.1545,34.1222,34.1303,14684.0988
2016-07-25 13:45:00,42.33,42.36,42.33,42.35,11930.830260364286,34.1383,34.1625,34.1383,34.1545,11930.8303
2016-07-25 13:50:00,42.35,42.42,42.35,42.42,48775.5391663873,34.1545,34.2109,34.1545,34.2109,48775.5392
2016-07-25 13:55:00,42.41,42.42,42.38,42.42,12550.849256900212,34.2028,34.2109,34.1786,34.2109,12550.8493
2016-07-25 14:00:00,42.42,42.45,42.41,42.41,16766.124706671137,34.2109,34.2351,34.2028,34.2028,16766.1247
2016-07-25 14:05:00,42.42,42.46,42.41,42.45,46213.29198793161,34.2109,34.2432,34.2028,34.2351,46213.292
2016-07-25 14:10:00,42.45,42.46,42.42,42.43,15939.076991842663,34.2351,34.2432,34.2109,34.219,15939.077
2016-07-25 14:15:00,42.43,42.44,42.4,42.42,16295.507877975191,34.219,34.227,34.1948,34.2109,16295.5079
2016-07-25 14:20:00,42.42,42.42,42.36,42.37,26269.169739635712,34.2109,34.2109,34.1625,34.1706,26269.1697
2016-07-25 14:25:00,42.37,42.37,42.36,42.36,9139.144038440048,34.1706,34.1706,34.1625,34.1625,9139.144
2016-07-25 14:30:00,42.37,42.4,42.36,42.36,21346.368309308305,34.1706,34.1948,34.1625,34.1625,21346.3683
2016-07-25 14:35:00,42.36,42.36,42.31,42.31,9630.03687562856,34.1625,34.1625,34.1222,34.1222,9630.0369
2016-07-25 14:40:00,42.31,42.33,42.27,42.27,16839.758632249413,34.1222,34.1383,34.0899,34.0899,16839.7586
2016-07-25 14:45:00,42.27,42.31,42.25,42.31,23559.654710023464,34.0899,34.1222,34.0738,34.1222,23559.6547
2016-07-25 14:50:00,42.31,42.31,42.27,42.28,12659.699407755055,34.1222,34.1222,34.0899,34.098,12659.6994
2016-07-25 14:55:00,42.27,42.28,42.24,42.26,12760.012291876186,34.0899,34.098,34.0657,34.0819,12760.0123
2016-07-25 15:00:00,42.25,42.29,42.25,42.28,20139.41222482959,34.0738,34.1061,34.0738,34.098,20139.4122
2016-07-25 15:05:00,42.28,42.29,42.24,42.24,16874.97485752598,34.098,34.1061,34.0657,34.0657,16874.9749
2016-07-25 15:10:00,42.24,42.28,42.24,42.26,23019.6725891161,34.0657,34.098,34.0657,34.0819,23019.6726
2016-07-25 15:15:00,42.27,42.28,42.26,42.28,22854.26304615041,34.0899,34.098,34.0819,34.098,22854.263
2016-07-25 15:20:00,42.28,42.31,42.27,42.31,9720.745334674264,34.098,34.1222,34.0899,34.1222,9720.7453
2016-07-25 15:25:00,42.31,42.34,42.3,42.32,23591.66946027489,34.1222,34.1464,34.1141,34.1303,23591.6695
2016-07-25 15:30:00,42.33,42.34,42.3,42.3,30085.327969605543,34.1383,34.1464,34.1141,34.1141,30085.328
2016-07-25 15:35:00,42.31,42.33,42.3,42.33,27969.152977986367,34.1222,34.1383,34.1141,34.1383,27969.153
2016-07-25 15:40:00,42.32,42.35,42.32,42.34,22462.615934741312,34.1303,34.1545,34.1303,34.1464,22462.6159
2016-07-25 15:45:00,42.34,42.37,42.34,42.37,46798.09475919097,34.1464,34.1706,34.1464,34.1706,46798.0948
2016-07-25 15:50:00,42.37,42.37,42.33,42.33,65350.64252989161,34.1706,34.1706,34.1383,34.1383,65350.6425
2016-07-25 15:55:00,42.34,42.35,42.33,42.34,155237.38965247513,34.1464,34.1545,34.1383,34.1464,155237.3897
2016-07-26 09:30:00,42.36,42.48,42.36,42.37,29044.84858643424,34.1625,34.2593,34.1625,34.1706,29044.8486
2016-07-26 09:35:00,42.38,42.44,42.37,42.41,25720.650351994635,34.1786,34.227,34.1706,34.2028,25720.6504
2016-07-26 09:40:00,42.42,42.48,42.42,42.47,30872.89082579059,34.2109,34.2593,34.2109,34.2512,30872.8908
2016-07-26 09:45:00,42.48,42.57,42.45,42.53,34453.20706224159,34.2593,34.3319,34.2351,34.2996,34453.2071
2016-07-26 09:50:00,42.54,42.59,42.52,42.53,20197.038775282155,34.3077,34.348,34.2916,34.2996,20197.0388
2016-07-26 09:55:00,42.54,42.55,42.5,42.51,27039.658062353334,34.3077,34.3158,34.2754,34.2835,27039.6581
2016-07-26 10:00:00,42.52,42.56,42.48,42.55,61515.275449770925,34.2916,34.3238,34.2593,34.3158,61515.2754
2016-07-26 10:05:00,42.55,42.58,42.48,42.49,53097.53045032964,34.3158,34.3399,34.2593,34.2674,53097.5305
2016-07-26 10:10:00,42.49,42.51,42.47,42.49,12197.619845792826,34.2674,34.2835,34.2512,34.2674,12197.6198
2016-07-26 10:15:00,42.5,42.51,42.44,42.48,52890.5017320371,34.2754,34.2835,34.227,34.2593,52890.5017
2016-07-26 10:20:00,42.48,42.51,42.45,42.48,77123.5333556822,34.2593,34.2835,34.2351,34.2593,77123.5334
2016-07-26 10:25:00,42.49,42.53,42.48,42.53,25810.291652698623,34.2674,34.2996,34.2593,34.2996,25810.2917
2016-07-26 10:30:00,42.52,42.58,42.52,42.58,16571.90188847916,34.2916,34.3399,34.2916,34.3399,16571.9019
2016-07-26 10:35:00,42.58,42.62,42.58,42.6,43260.46485640854,34.3399,34.3722,34.3399,34.3561,43260.4649
2016-07-26 10:40:00,42.6,42.6,42.53,42.59,29797.19521734272,34.3561,34.3561,34.2996,34.348,29797.1952
2016-07-26 10:45:00,42.6,42.6,42.56,42.6,8082.657280143033,34.3561,34.3561,34.3238,34.3561,8082.6573
2016-07-26 10:50:00,42.6,42.61,42.53,42.53,39297.03877528216,34.3561,34.3641,34.2996,34.2996,39297.0388
2016-07-26 10:55:00,42.54,42.64,42.51,42.6,33197.16169404403,34.3077,34.3883,34.2835,34.3561,33197.1617
2016-07-26 11:00:00,42.59,42.64,42.57,42.62,25485.87551681752,34.348,34.3883,34.3319,34.3722,25485.8755
2016-07-26 11:05:00,42.61,42.66,42.61,42.66,44433.2718739524,34.3641,34.4045,34.3641,34.4045,44433.2719
2016-07-26 11:10:00,42.65,42.69,42.64,42.67,64966.46552687451,34.3964,34.4287,34.3883,34.4125,64966.4655
2016-07-26 11:15:00,42.67,42.67,42.62,42.64,52283.28863560174,34.4125,34.4125,34.3722,34.3883,52283.2886
2016-07-26 11:20:00,42.64,42.66,42.63,42.66,20429.67929377584,34.3883,34.4045,34.3803,34.4045,20429.6793
2016-07-26 11:25:00,42.66,42.68,42.64,42.68,25452.793608224383,34.4045,34.4206,34.3883,34.4206,25452.7936
2016-07-26 11:30:00,42.69,42.71,42.68,42.7,15745.9213319924,34.4287,34.4448,34.4206,34.4367,15745.9213
2016-07-26 11:35:00,42.7,42.74,42.69,42.74,37678.15957090178,34.4367,34.469,34.4287,34.469,37678.1596
2016-07-26 11:40:00,42.73,42.75,42.71,42.74,13144.189294893284,34.4609,34.477,34.4448,34.469,13144.1893
2016-07-26 11:45:00,42.74,42.77,42.72,42.73,101041.7532685216,34.469,34.4932,34.4529,34.4609,101041.7533
2016-07-26 11:50:00,42.73,42.8,42.72,42.72,94661.21354341268,34.4609,34.5174,34.4529,34.4529,94661.2135
2016-07-26 11:55:00,42.73,42.77,42.73,42.77,64437.15498938429,34.4609,34.4932,34.4609,34.4932,64437.155
2016-07-26 12:00:00,42.77,42.81,42.77,42.8,7931.120795619622,34.4932,34.5254,34.4932,34.5174,7931.1208
2016-07-26 12:05:00,42.81,42.84,42.81,42.81,26242.49078109286,34.5254,34.5496,34.5254,34.5254,26242.4908
2016-07-26 12:10:00,42.81,42.81,42.77,42.78,25423.9803329981,34.5254,34.5254,34.4932,34.5012,25423.9803
2016-07-26 12:15:00,42.78,42.78,42.75,42.75,13533.702089618952,34.5012,34.5012,34.477,34.477,13533.7021
2016-07-26 12:20:00,42.76,42.76,42.72,42.74,52885.16594032853,34.4851,34.4851,34.4529,34.469,52885.1659
2016-07-26 12:25:00,42.74,42.8,42.73,42.78,50446.70912951168,34.469,34.5174,34.4609,34.5012,50446.7091
2016-07-26 12:30:00,42.77,42.79,42.77,42.78,20049.7709241256,34.4932,34.5093,34.4932,34.5012,20049.7709
2016-07-26 12:35:00,42.77,42.79,42.76,42.79,37869.18091406861,34.4932,34.5093,34.4851,34.5093,37869.1809
2016-07-26 12:40:00,42.79,42.79,42.75,42.77,33065.90121801318,34.5093,34.5093,34.477,34.4932,33065.9012
2016-07-26 12:45:00,42.78,42.8,42.77,42.78,20929.109397698063,34.5012,34.5174,34.4932,34.5012,20929.1094
2016-07-26 12:50:00,42.77,42.77,42.75,42.76,4748.854620628003,34.4932,34.4932,34.477,34.4851,4748.8546
2016-07-26 12:55:00,42.77,42.77,42.75,42.75,5283.500949826796,34.4932,34.4932,34.477,34.477,5283.5009
2016-07-26 13:00:00,42.76,42.76,42.73,42.73,13674.56699072522,34.4851,34.4851,34.4609,34.4609,13674.567
2016-07-26 13:05:00,42.73,42.73,42.72,42.73,13425.91909710582,34.4609,34.4609,34.4529,34.4609,13425.9191
2016-07-26 13:10:00,42.73,42.73,42.68,42.69,16870.706224159123,34.4609,34.4609,34.4206,34.4287,16870.7062
2016-07-26 13:15:00,42.69,42.7,42.67,42.67,8074.12001340932,34.4287,34.4367,34.4125,34.4125,8074.12
2016-07-26 13:20:00,42.66,42.66,42.6,42.61,14802.553357917086,34.4045,34.4045,34.3561,34.3641,14802.5534
2016-07-26 13:25:00,42.61,42.61,42.58,42.58,18455.436361604647,34.3641,34.3641,34.3399,34.3399,18455.4364
2016-07-26 13:30:00,42.58,42.62,42.57,42.61,21899.15633031624,34.3399,34.3722,34.3319,34.3641,21899.1563
2016-07-26 13:35:00,42.6,42.64,42.59,42.6,36384.76366074422,34.3561,34.3883,34.348,34.3561,36384.7637
2016-07-26 13:40:00,42.61,42.61,42.57,42.61,23211.76109062465,34.3641,34.3641,34.3319,34.3641,23211.7611
2016-07-26 13:45:00,42.6,42.61,42.59,42.59,15830.22684098782,34.3561,34.3641,34.348,34.348,15830.2268
2016-07-26 13:50:00,42.59,42.6,42.58,42.59,30267.812046038664,34.348,34.3561,34.3399,34.348,30267.812
2016-07-26 13:55:00,42.59,42.61,42.57,42.58,22337.75840876076,34.348,34.3641,34.3319,34.3399,22337.7584
2016-07-26 14:00:00,42.59,42.62,42.59,42.61,41751.50296122472,34.348,34.3722,34.348,34.3641,41751.503
2016-07-26 14:05:00,42.61,42.62,42.59,42.6,23687.71371102917,34.3641,34.3722,34.348,34.3561,23687.7137
2016-07-26 14:10:00,42.6,42.63,42.57,42.62,29978.612135434127,34.3561,34.3803,34.3319,34.3722,29978.6121
2016-07-26 14:15:00,42.63,42.63,42.59,42.61,26420.706224159123,34.3803,34.3803,34.348,34.3641,26420.7062
2016-07-26 14:20:00,42.61,42.62,42.56,42.61,34934.49547435468,34.3641,34.3722,34.3238,34.3641,34934.4955
2016-07-26 14:25:00,42.61,42.64,42.58,42.59,27549.7597496927,34.3641,34.3883,34.3399,34.348,27549.7597
2016-07-26 14:30:00,42.59,42.66,42.59,42.63,13089.764219465862,34.348,34.4045,34.348,34.3803,13089.7642
2016-07-26 14:35:00,42.63,42.65,42.61,42.62,13551.843781428091,34.3803,34.3964,34.3641,34.3722,13551.8438
2016-07-26 14:40:00,42.62,42.67,42.62,42.65,24178.60654821768,34.3722,34.4125,34.3722,34.3964,24178.6065
2016-07-26 14:45:00,42.65,42.67,42.64,42.65,16465.186054307742,34.3964,34.4125,34.3883,34.3964,16465.1861
2016-07-26 14:50:00,42.65,42.68,42.65,42.68,19207.78299251313,34.3964,34.4206,34.3964,34.4206,19207.783
2016-07-26 14:55:00,42.67,42.69,42.66,42.67,15178.19309420047,34.4125,34.4287,34.4045,34.4125,15178.1931
2016-07-26 15:00:00,42.68,42.74,42.67,42.71,29672.33769136216,34.4206,34.469,34.4125,34.4448,29672.3377
2016-07-26 15:05:00,42.71,42.71,42.68,42.71,12658.632249413342,34.4448,34.4448,34.4206,34.4448,12658.6322
2016-07-26 15:10:00,42.71,42.72,42.67,42.68,15616.795172644988,34.4448,34.4529,34.4125,34.4206,15616.7952
2016-07-26 15:15:00,42.68,42.7,42.65,42.66,18509.86143703207,34.4206,34.4367,34.3964,34.4045,18509.8614
2016-07-26 15:20:00,42.66,42.71,42.65,42.7,16347.798636719186,34.4045,34.4448,34.3964,34.4367,16347.7986
2016-07-26 15:25:00,42.7,42.73,42.69,42.73,16187.724885462065,34.4367,34.4609,34.4287,34.4609,16187.7249
2016-07-26 15:30:00,42.73,42.75,42.7,42.71,42051.3744552464,34.4609,34.477,34.4367,34.4448,42051.3745
2016-07-26 15:35:00,42.72,42.73,42.7,42.72,18593.099787685773,34.4529,34.4609,34.4367,34.4529,18593.0998
2016-07-26 15:40:00,42.72,42.75,42.71,42.74,32325.29332886356,34.4529,34.477,34.4448,34.469,32325.2933
2016-07-26 15:45:00,42.73,42.76,42.73,42.73,30682.93664096547,34.4609,34.4851,34.4609,34.4609,30682.9366
2016-07-26 15:50:00,42.74,42.75,42.71,42.71,82244.82623756844,34.469,34.477,34.4448,34.4448,82244.8262
2016-07-26 15:55:00,42.71,42.73,42.69,42.72,138457.3918873617,34.4448,34.4609,34.4287,34.4529,138457.3919
2016-07-27 09:30:00,42.66,43.13,42.66,43.11,105773.5333556822,34.4045,34.7835,34.4045,34.7674,105773.5334
2016-07-27 09:35:00,43.11,43.15,43.07,43.11,84219.06916973964,34.7674,34.7996,34.7351,34.7674,84219.0692
2016-07-27 09:40:00,43.11,43.13,43.01,43.12,73140.89842440496,34.7674,34.7835,34.6867,34.7754,73140.8984
2016-07-27 09:45:00,43.12,43.13,43.07,43.07,66522.38238909375,34.7754,34.7835,34.7351,34.7351,66522.3824
2016-07-27 09:50:00,43.08,43.11,43.03,43.07,132341.50743099788,34.7432,34.7674,34.7029,34.7351,132341.5074
2016-07-27 09:55:00,43.06,43.13,43.05,43.13,30638.115990613474,34.7271,34.7835,34.719,34.7835,30638.116
2016-07-27 10:00:00,43.14,43.14,42.99,43.01,66784.90334115544,34.7916,34.7916,34.6706,34.6867,66784.9033
2016-07-27 10:05:00,43.01,43.03,42.96,42.98,71431.31076097887,34.6867,34.7029,34.6464,34.6625,71431.3108
2016-07-27 10:10:00,42.98,43.02,42.95,43.0,32200.435802883003,34.6625,34.6948,34.6383,34.6787,32200.4358
2016-07-27 10:15:00,42.99,43.07,42.99,43.04,17865.29779863672,34.6706,34.7351,34.6706,34.7109,17865.2978
2016-07-27 10:20:00,43.03,43.05,43.0,43.05,12591.40127388535,34.7029,34.719,34.6787,34.719,12591.4013
2016-07-27 10:25:00,43.05,43.1,43.03,43.08,40541.345401720864,34.719,34.7593,34.7029,34.7432,40541.3454
2016-07-27 10:30:00,43.07,43.07,42.94,42.96,120381.86389540732,34.7351,34.7351,34.6303,34.6464,120381.8639
2016-07-27 10:35:00,42.95,42.96,42.91,42.94,36315.3983685328,34.6383,34.6464,34.6061,34.6303,36315.3984
2016-07-27 10:40:00,42.94,42.96,42.89,42.91,51649.39658062353,34.6303,34.6464,34.59,34.6061,51649.3966
2016-07-27 10:45:00,42.91,42.99,42.9,42.99,42987.27232092971,34.6061,34.6706,34.598,34.6706,42987.2723
2016-07-27 10:50:00,43.0,43.12,43.0,43.12,47564.314448541736,34.6787,34.7754,34.6787,34.7754,47564.3144
2016-07-27 10:55:00,43.13,43.23,43.12,43.19,112612.95116772824,34.7835,34.8642,34.7754,34.8319,112612.9512
2016-07-27 11:00:00,43.19,43.2,43.11,43.16,21620.62800312884,34.8319,34.84,34.7674,34.8077,21620.628
2016-07-27 11:05:00,43.17,43.2,43.11,43.13,40833.74678735054,34.8158,34.84,34.7674,34.7835,40833.7468
2016-07-27 11:10:00,43.13,43.13,43.03,43.06,40625.65091071628,34.7835,34.7835,34.7029,34.7271,40625.6509
2016-07-27 11:15:00,43.05,43.11,43.02,43.08,41881.69627891384,34.719,34.7674,34.6948,34.7432,41881.6963
2016-07-27 11:20:00,43.07,43.11,43.03,43.09,54173.22605877752,34.7351,34.7674,34.7029,34.7513,54173.2261
2016-07-27 11:25:00,43.09,43.19,43.09,43.19,46641.22248295899,34.7513,34.8319,34.7513,34.8319,46641.2225
2016-07-27 11:30:00,43.18,43.21,43.15,43.19,50271.69516147056,34.8238,34.848,34.7996,34.8319,50271.6952
2016-07-27 11:35:00,43.19,43.21,43.12,43.14,21643.03832830484,34.8319,34.848,34.7754,34.7916,21643.0383
2016-07-27 11:40:00,43.14,43.14,43.1,43.13,15315.856520281595,34.7916,34.7916,34.7593,34.7835,15315.8565
2016-07-27 11:45:00,43.12,43.12,43.07,43.09,7159.5653145602855,34.7754,34.7754,34.7351,34.7513,7159.5653
2016-07-27 11:50:00,43.09,43.09,43.03,43.03,9481.701866130294,34.7513,34.7513,34.7029,34.7029,9481.7019
2016-07-27 11:55:00,43.03,43.04,42.96,42.98,22111.52084031736,34.7029,34.7109,34.6464,34.6625,22111.5208
2016-07-27 12:00:00,42.98,43.02,42.96,42.96,18619.77874622863,34.6625,34.6948,34.6464,34.6464,18619.7787
2016-07-27 12:05:00,42.96,42.96,42.9,42.95,21520.31511900771,34.6464,34.6464,34.598,34.6383,21520.3151
2016-07-27 12:10:00,42.95,42.98,42.93,42.98,22238.51268298133,34.6383,34.6625,34.6222,34.6625,22238.5127
2016-07-27 12:15:00,42.97,43.05,42.97,43.03,48647.4801653816,34.6545,34.719,34.6545,34.7029,48647.4802
2016-07-27 12:20:00,43.02,43.03,42.97,43.02,61321.05263157895,34.6948,34.7029,34.6545,34.6948,61321.0526
2016-07-27 12:25:00,43.03,43.09,43.02,43.08,23583.132193541176,34.7029,34.7513,34.6948,34.7432,23583.1322
2016-07-27 12:30:00,43.08,43.08,43.01,43.03,25288.4512236004,34.7432,34.7432,34.6867,34.7029,25288.4512
2016-07-27 12:35:00,43.03,43.07,43.01,43.07,18838.546206280032,34.7029,34.7351,34.6867,34.7351,18838.5462
2016-07-27 12:40:00,43.07,43.08,43.01,43.05,43015.01843781428,34.7351,34.7432,34.6867,34.719,43015.0184
2016-07-27 12:45:00,43.04,43.08,43.04,43.06,14165.459827913734,34.7109,34.7432,34.7109,34.7271,14165.4598
2016-07-27 12:50:00,43.06,43.07,43.03,43.05,24749.53626103475,34.7271,34.7351,34.7029,34.719,24749.5363
2016-07-27 12:55:00,43.05,43.06,43.02,43.05,16285.903452899764,34.719,34.7271,34.6948,34.719,16285.9035
2016-07-27 13:00:00,43.05,43.06,42.99,43.01,29466.37613141133,34.719,34.7271,34.6706,34.6867,29466.3761
2016-07-27 13:05:00,43.0,43.05,42.99,43.03,21865.007263381383,34.6787,34.719,34.6706,34.7029,21865.0073
2016-07-27 13:10:00,43.03,43.04,42.99,42.99,21778.56743770253,34.7029,34.7109,34.6706,34.6706,21778.5674
2016-07-27 13:15:00,42.99,43.03,42.99,43.02,18284.691026930384,34.6706,34.7029,34.6706,34.6948,18284.691
2016-07-27 13:20:00,43.02,43.02,42.98,43.0,14821.76220806794,34.6948,34.6948,34.6625,34.6787,14821.7622
2016-07-27 13:25:00,43.0,43.05,43.0,43.03,31911.235892278462,34.6787,34.719,34.6787,34.7029,31911.2359
2016-07-27 13:30:00,43.04,43.04,42.99,43.04,26812.35333556822,34.7109,34.7109,34.6706,34.7109,26812.3533
2016-07-27 13:35:00,43.04,43.07,43.01,43.01,29164.370320706224,34.7109,34.7351,34.6867,34.6867,29164.3703
2016-07-27 13:40:00,43.02,43.07,43.01,43.06,12856.056542630462,34.6948,34.7351,34.6867,34.7271,12856.0565
2016-07-27 13:45:00,43.06,43.09,43.05,43.06,9068.711587886915,34.7271,34.7513,34.719,34.7271,9068.7116
2016-07-27 13:50:00,43.06,43.06,43.02,43.03,9369.650240250308,34.7271,34.7271,34.6948,34.7029,9369.6502
2016-07-27 13:55:00,43.04,43.05,42.98,42.99,17068.13051737624,34.7109,34.719,34.6625,34.6706,17068.1305
2016-07-27 14:00:00,42.99,42.99,42.85,42.88,50279.16526986256,34.6706,34.6706,34.5577,34.5819,50279.1653
2016-07-27 14:05:00,42.87,42.92,42.77,42.78,22268.39311654933,34.5738,34.6141,34.4932,34.5012,22268.3931
2016-07-27 14:10:00,42.79,42.87,42.79,42.81,43076.9136216337,34.5093,34.5738,34.5093,34.5254,43076.9136
2016-07-27 14:15:00,42.8,42.95,42.8,42.93,48124.57257794167,34.5174,34.6383,34.5174,34.6222,48124.5726
2016-07-27 14:20:00,42.93,42.96,42.88,42.93,30554.87763995977,34.6222,34.6464,34.5819,34.6222,30554.8776
2016-07-27 14:25:00,42.92,42.93,42.86,42.86,12915.817409766454,34.6141,34.6222,34.5658,34.5658,12915.8174
2016-07-27 14:30:00,42.86,42.9,42.85,42.89,21689.99329534026,34.5658,34.598,34.5577,34.59,21689.9933
2016-07-27 14:35:00,42.9,42.91,42.84,42.86,19695.4743546765,34.598,34.6061,34.5496,34.5658,19695.4744
2016-07-27 14:40:00,42.86,42.9,42.84,42.9,15033.059559727344,34.5658,34.598,34.5496,34.598,15033.0596
2016-07-27 14:45:00,42.91,42.93,42.87,42.9,10608.621074980443,34.6061,34.6222,34.5738,34.598,10608.6211
2016-07-27 14:50:00,42.89,42.92,42.86,42.9,19538.60207844452,34.59,34.6141,34.5658,34.598,19538.6021
2016-07-27 14:55:00,42.9,42.91,42.87,42.89,12123.985920214547,34.598,34.6061,34.5738,34.59,12123.9859
2016-07-27 15:00:00,42.9,42.95,42.89,42.92,13433.38920549782,34.598,34.6383,34.59,34.6141,13433.3892
2016-07-27 15:05:00,42.92,42.96,42.92,42.94,19041.30629120572,34.6141,34.6464,34.6141,34.6303,19041.3063
2016-07-27 15:10:00,42.93,42.96,42.93,42.94,16458.783104257458,34.6222,34.6464,34.6222,34.6303,16458.7831
2016-07-27 15:15:00,42.94,43.0,42.94,42.98,16422.499720639178,34.6303,34.6787,34.6303,34.6625,16422.4997
2016-07-27 15:20:00,42.97,42.98,42.95,42.96,14924.2094088725,34.6545,34.6625,34.6383,34.6464,14924.2094
2016-07-27 15:25:00,42.96,42.96,42.92,42.95,26664.018326069952,34.6464,34.6464,34.6141,34.6383,26664.0183
2016-07-27 15:30:00,42.95,42.96,42.94,42.96,10869.0077103587,34.6383,34.6464,34.6303,34.6464,10869.0077
2016-07-27 15:35:00,42.96,42.97,42.95,42.96,26358.8110403397,34.6464,34.6545,34.6383,34.6464,26358.811
2016-07-27 15:40:00,42.96,43.01,42.94,42.96,93263.23611576713,34.6464,34.6867,34.6303,34.6464,93263.2361
2016-07-27 15:45:00,42.94,42.95,42.86,42.88,97402.74332327634,34.6303,34.6383,34.5658,34.5819,97402.7433
2016-07-27 15:50:00,42.88,42.93,42.87,42.89,97434.75807352776,34.5819,34.6222,34.5738,34.59,97434.7581
2016-07-27 15:55:00,42.89,42.9,42.86,42.89,216073.95239691585,34.59,34.598,34.5658,34.59,216073.9524
2016-07-28 09:30:00,42.67,42.67,42.15,42.27,62834.28316012962,34.4125,34.4125,33.9932,34.0899,62834.2832
2016-07-28 09:35:00,42.28,42.31,42.18,42.22,45122.65616269974,34.098,34.1222,34.0174,34.0496,45122.6562
2016-07-28 09:40:00,42.22,42.42,42.22,42.4,45978.517152754495,34.0496,34.2109,34.0496,34.1948,45978.5172
2016-07-28 09:45:00,42.41,42.56,42.41,42.49,29814.269750810145,34.2028,34.3238,34.2028,34.2674,29814.2698
2016-07-28 09:50:00,42.48,42.51,42.36,42.36,33795.83752374567,34.2593,34.2835,34.1625,34.1625,33795.8375
2016-07-28 09:55:00,42.37,42.39,42.31,42.34,29322.30975527992,34.1706,34.1867,34.1222,34.1464,29322.3098
2016-07-28 10:00:00,42.36,42.4,42.3,42.32,32062.77237680188,34.1625,34.1948,34.1141,34.1303,32062.7724
2016-07-28 10:05:00,42.31,42.33,42.24,42.27,32279.40552016985,34.1222,34.1383,34.0657,34.0899,32279.4055
2016-07-28 10:10:00,42.27,42.27,42.18,42.19,25596.8599843558,34.0899,34.0899,34.0174,34.0254,25596.86
2016-07-28 10:15:00,42.19,42.19,42.09,42.1,16984.892166722537,34.0254,34.0254,33.9448,33.9528,16984.8922
2016-07-28 10:20:00,42.12,42.24,42.12,42.21,19029.567549446863,33.969,34.0657,33.969,34.0415,19029.5675
2016-07-28 10:25:00,42.21,42.21,42.16,42.2,15673.35456475584,34.0415,34.0415,34.0012,34.0335,15673.3546
2016-07-28 10:30:00,42.21,42.21,42.12,42.16,49623.93004805006,34.0415,34.0415,33.969,34.0012,49623.93
2016-07-28 10:35:00,42.18,42.18,42.11,42.13,31205.844228405407,34.0174,34.0174,33.9609,33.977,31205.8442
2016-07-28 10:40:00,42.14,42.16,42.12,42.15,21597.15051961113,33.9851,34.0012,33.969,33.9932,21597.1505
2016-07-28 10:45:00,42.16,42.18,42.11,42.13,35257.84445189407,34.0012,34.0174,33.9609,33.977,35257.8445
2016-07-28 10:50:00,42.13,42.15,42.09,42.12,19647.452229299364,33.977,33.9932,33.9448,33.969,19647.4522
2016-07-28 10:55:00,42.12,42.12,42.05,42.06,32351.972287406414,33.969,33.969,33.9125,33.9206,32351.9723
2016-07-28 11:00:00,42.06,42.14,42.06,42.14,17078.802100793386,33.9206,33.9851,33.9206,33.9851,17078.8021
2016-07-28 11:05:00,42.14,42.15,42.11,42.12,32666.78399821209,33.9851,33.9932,33.9609,33.969,32666.784
2016-07-28 11:10:00,42.11,42.12,42.06,42.08,31258.1349871494,33.9609,33.969,33.9206,33.9367,31258.135
2016-07-28 11:15:00,42.08,42.14,42.08,42.12,7939.658062353335,33.9367,33.9851,33.9367,33.969,7939.6581
2016-07-28 11:20:00,42.12,42.2,42.11,42.19,9496.642082914292,33.969,34.0335,33.9609,34.0254,9496.6421
2016-07-28 11:25:00,42.19,42.23,42.19,42.21,7162.766789585428,34.0254,34.0577,34.0254,34.0415,7162.7668
2016-07-28 11:30:00,42.21,42.28,42.2,42.2,17819.40998994301,34.0415,34.098,34.0335,34.0335,17819.41
2016-07-28 11:35:00,42.2,42.22,42.16,42.21,22586.40630238016,34.0335,34.0496,34.0012,34.0415,22586.4063
2016-07-28 11:40:00,42.21,42.21,42.15,42.16,19109.604425075428,34.0415,34.0415,33.9932,34.0012,19109.6044
2016-07-28 11:45:00,42.16,42.21,42.15,42.19,17736.171639289307,34.0012,34.0415,33.9932,34.0254,17736.1716
2016-07-28 11:50:00,42.19,42.25,42.18,42.24,10988.529444630683,34.0254,34.0738,34.0174,34.0657,10988.5294
2016-07-28 11:55:00,42.24,42.28,42.24,42.25,12343.820538607666,34.0657,34.098,34.0657,34.0738,12343.8205
2016-07-28 12:00:00,42.26,42.32,42.26,42.3,10507.2410325176,34.0819,34.1303,34.0819,34.1141,10507.241
2016-07-28 12:05:00,42.31,42.33,42.27,42.3,19724.28762990278,34.1222,34.1383,34.0899,34.1141,19724.2876
2016-07-28 12:10:00,42.3,42.35,42.3,42.32,9965.124594926809,34.1141,34.1545,34.1141,34.1303,9965.1246
2016-07-28 12:15:00,42.32,42.35,42.31,42.31,5727.438819979886,34.1303,34.1545,34.1222,34.1222,5727.4388
2016-07-28 12:20:00,42.32,42.33,42.29,42.29,10134.802771259358,34.1303,34.1383,34.1061,34.1061,10134.8028
2016-07-28 12:25:00,42.29,42.3,42.27,42.28,14947.686892390211,34.1061,34.1141,34.0899,34.098,14947.6869
2016-07-28 12:30:00,42.29,42.32,42.26,42.32,16609.252430439155,34.1061,34.1303,34.0819,34.1303,16609.2524
2016-07-28 12:35:00,42.32,42.32,42.27,42.28,20855.47547211979,34.1303,34.1303,34.0899,34.098,20855.4755
2016-07-28 12:40:00,42.27,42.32,42.26,42.31,14216.683428316011,34.0899,34.1303,34.0819,34.1222,14216.6834
2016-07-28 12:45:00,42.31,42.36,42.3,42.36,15226.215219577603,34.1222,34.1625,34.1141,34.1625,15226.2152
2016-07-28 12:50:00,42.35,42.36,42.33,42.33,20329.36640965471,34.1545,34.1625,34.1383,34.1383,20329.3664
2016-07-28 12:55:00,42.33,42.36,42.32,42.36,9219.180914068613,34.1383,34.1625,34.1303,34.1625,9219.1809
2016-07-28 13:00:00,42.37,42.4,42.36,42.4,12763.21376690133,34.1706,34.1948,34.1625,34.1948,12763.2138
2016-07-28 13:05:00,42.39,42.46,42.38,42.44,17540.881662755615,34.1867,34.2432,34.1786,34.227,17540.8817
2016-07-28 13:10:00,42.45,42.46,42.42,42.43,15056.537043245056,34.2351,34.2432,34.2109,34.219,15056.537
2016-07-28 13:15:00,42.42,42.42,42.37,42.39,23987.585205050844,34.2109,34.2109,34.1706,34.1867,23987.5852
2016-07-28 13:20:00,42.38,42.39,42.36,42.36,19964.398256788467,34.1786,34.1867,34.1625,34.1625,19964.3983
2016-07-28 13:25:00,42.37,42.4,42.37,42.4,9112.465079897194,34.1706,34.1948,34.1706,34.1948,9112.4651
2016-07-28 13:30:00,42.39,42.41,42.38,42.41,20597.22315342496,34.1867,34.2028,34.1786,34.2028,20597.2232
2016-07-28 13:35:00,42.41,42.45,42.41,42.43,14791.881774499943,34.2028,34.2351,34.2028,34.219,14791.8818
2016-07-28 13:40:00,42.43,42.44,42.39,42.41,8669.59436808582,34.219,34.227,34.1867,34.2028,8669.5944
2016-07-28 13:45:00,42.4,42.41,42.37,42.39,12375.83528885909,34.1948,34.2028,34.1706,34.1867,12375.8353
2016-07-28 13:50:00,42.39,42.41,42.38,42.38,17214.33121019108,34.1867,34.2028,34.1786,34.1786,17214.3312
2016-07-28 13:55:00,42.38,42.45,42.38,42.44,11619.220024583752,34.1786,34.2351,34.1786,34.227,11619.22
2016-07-28 14:00:00,42.44,42.48,42.43,42.47,15717.10805676612,34.227,34.2593,34.219,34.2512,15717.1081
2016-07-28 14:05:00,42.46,42.49,42.45,42.48,22647.23432785786,34.2432,34.2674,34.2351,34.2593,22647.2343
2016-07-28 14:10:00,42.48,42.51,42.47,42.49,11518.90714046262,34.2593,34.2835,34.2512,34.2674,11518.9071
2016-07-28 14:15:00,42.49,42.53,42.46,42.46,11008.805453123254,34.2674,34.2996,34.2432,34.2432,11008.8055
2016-07-28 14:20:00,42.46,42.51,42.46,42.5,11809.174209408871,34.2432,34.2835,34.2432,34.2754,11809.1742
2016-07-28 14:25:00,42.5,42.51,42.49,42.51,9349.374231757738,34.2754,34.2835,34.2674,34.2835,9349.3742
2016-07-28 14:30:00,42.51,42.56,42.5,42.54,13232.76343725556,34.2835,34.3238,34.2754,34.3077,13232.7634
2016-07-28 14:35:00,42.53,42.58,42.53,42.57,16316.851044809477,34.2996,34.3399,34.2996,34.3319,16316.851
2016-07-28 14:40:00,42.57,42.6,42.56,42.6,11178.483629455804,34.3319,34.3561,34.3238,34.3561,11178.4836
2016-07-28 14:45:00,42.6,42.62,42.58,42.59,9070.845904570342,34.3561,34.3722,34.3399,34.348,9070.8459
2016-07-28 14:50:00,42.58,42.61,42.57,42.58,21169.220024583752,34.3399,34.3641,34.3319,34.3399,21169.22
2016-07-28 14:55:00,42.58,42.61,42.57,42.57,14684.098781986811,34.3399,34.3641,34.3319,34.3319,14684.0988
2016-07-28 15:00:00,42.57,42.61,42.56,42.59,41033.30539725109,34.3319,34.3641,34.3238,34.348,41033.3054
2016-07-28 15:05:00,42.58,42.58,42.54,42.56,18334.84746899095,34.3399,34.3399,34.3077,34.3238,18334.8475
2016-07-28 15:10:00,42.56,42.59,42.55,42.58,22006.939322829367,34.3238,34.348,34.3158,34.3399,22006.9393
2016-07-28 15:15:00,42.58,42.58,42.55,42.55,9465.69449100458,34.3399,34.3399,34.3158,34.3158,9465.6945
2016-07-28 15:20:00,42.56,42.56,42.51,42.52,44361.772265057545,34.3238,34.3238,34.2835,34.2916,44361.7723
2016-07-28 15:25:00,42.52,42.55,42.51,42.52,26736.585093306512,34.2916,34.3158,34.2835,34.2916,26736.5851
2016-07-28 15:30:00,42.52,42.54,42.51,42.54,24293.859649122805,34.2916,34.3077,34.2835,34.3077,24293.8596
2016-07-28 15:35:00,42.54,42.56,42.52,42.56,32367.979662532125,34.3077,34.3238,34.2916,34.3238,32367.9797
2016-07-28 15:40:00,42.56,42.61,42.56,42.61,24783.685327969604,34.3238,34.3641,34.3238,34.3641,24783.6853
2016-07-28 15:45:00,42.61,42.65,42.6,42.65,27778.13163481953,34.3641,34.3964,34.3561,34.3964,27778.1316
2016-07-28 15:50:00,42.65,42.65,42.59,42.59,53881.89183148955,34.3964,34.3964,34.348,34.348,53881.8918
2016-07-28 15:55:00,42.59,42.59,42.51,42.54,142835.9425634149,34.348,34.348,34.2835,34.3077,142835.9426
2016-07-29 09:30:00,42.18,42.57,42.18,42.39,44188.892613699856,34.0174,34.3319,34.0174,34.1867,44188.8926
2016-07-29 09:35:00,42.4,42.5,42.33,42.46,62424.49435691138,34.1948,34.2754,34.1383,34.2432,62424.4944
2016-07-29 09:40:00,42.46,42.64,42.46,42.56,33853.46407419824,34.2432,34.3883,34.2432,34.3238,33853.4641
2016-07-29 09:45:00,42.57,42.59,42.4,42.5,50398.68700413454,34.3319,34.348,34.1948,34.2754,50398.687
2016-07-29 09:50:00,42.48,42.49,42.33,42.35,43176.15934741312,34.2593,34.2674,34.1383,34.1545,43176.1593
2016-07-29 09:55:00,42.35,42.41,42.33,42.36,22570.39892725444,34.1545,34.2028,34.1383,34.1625,22570.3989
2016-07-29 10:00:00,42.36,42.36,42.21,42.25,47422.38238909375,34.1625,34.1625,34.0415,34.0738,47422.3824
2016-07-29 10:05:00,42.24,42.24,42.18,42.21,15949.748575259806,34.0657,34.0657,34.0174,34.0415,15949.7486
2016-07-29 10:10:00,42.21,42.24,42.18,42.22,16560.163146720304,34.0415,34.0657,34.0174,34.0496,16560.1631
2016-07-29 10:15:00,42.23,42.25,42.21,42.21,12799.49715051961,34.0577,34.0738,34.0415,34.0415,12799.4972
2016-07-29 10:20:00,42.2,42.22,42.18,42.19,14121.706335903453,34.0335,34.0496,34.0174,34.0254,14121.7063
2016-07-29 10:25:00,42.18,42.23,42.16,42.23,12035.411777852274,34.0174,34.0577,34.0012,34.0577,12035.4118
2016-07-29 10:30:00,42.21,42.25,42.2,42.2,20884.288747346072,34.0415,34.0738,34.0335,34.0335,20884.2887
2016-07-29 10:35:00,42.21,42.35,42.21,42.34,39778.32718739524,34.0415,34.1545,34.0415,34.1464,39778.3272
2016-07-29 10:40:00,42.34,42.34,42.28,42.29,16102.35221812493,34.1464,34.1464,34.098,34.1061,16102.3522
2016-07-29 10:45:00,42.3,42.33,42.29,42.33,10016.348195329088,34.1141,34.1383,34.1061,34.1383,10016.3482
2016-07-29 10:50:00,42.34,42.39,42.34,42.38,12172.008045591683,34.1464,34.1867,34.1464,34.1786,12172.008
2016-07-29 10:55:00,42.4,42.46,42.38,42.41,16745.848698178568,34.1948,34.2432,34.1786,34.2028,16745.8487
2016-07-29 11:00:00,42.41,42.48,42.4,42.42,19740.295005028493,34.2028,34.2593,34.1948,34.2109,19740.295
2016-07-29 11:05:00,42.42,42.49,42.42,42.43,30161.096211867247,34.2109,34.2674,34.2109,34.219,30161.0962
2016-07-29 11:10:00,42.43,42.51,42.43,42.5,15361.744328975305,34.219,34.2835,34.219,34.2754,15361.7443
2016-07-29 11:15:00,42.5,42.53,42.48,42.49,25404.771482847245,34.2754,34.2996,34.2593,34.2674,25404.7715
2016-07-29 11:20:00,42.49,42.51,42.46,42.51,13260.509554140128,34.2674,34.2835,34.2432,34.2835,13260.5096
2016-07-29 11:25:00,42.51,42.51,42.37,42.37,47104.36920326293,34.2835,34.2835,34.1706,34.1706,47104.3692
2016-07-29 11:30:00,42.37,42.38,42.33,42.34,27651.139792155547,34.1706,34.1786,34.1383,34.1464,27651.1398
2016-07-29 11:35:00,42.33,42.4,42.32,42.38,18960.202257235444,34.1383,34.1948,34.1303,34.1786,18960.2023
2016-07-29 11:40:00,42.38,42.4,42.36,42.37,19454.2965694491,34.1786,34.1948,34.1625,34.1706,19454.2966
2016-07-29 11:45:00,42.38,42.45,42.38,42.42,25874.32115320148,34.1786,34.2351,34.1786,34.2109,25874.3212
2016-07-29 11:50:00,42.42,42.43,42.38,42.39,42339.50720750922,34.2109,34.219,34.1786,34.1867,42339.5072
2016-07-29 11:55:00,42.4,42.41,42.37,42.39,26003.447312548888,34.1948,34.2028,34.1706,34.1867,26003.4473
2016-07-29 12:00:00,42.4,42.51,42.38,42.5,45310.47603084143,34.1948,34.2835,34.1786,34.2754,45310.476
2016-07-29 12:05:00,42.51,42.56,42.5,42.51,22808.375237456698,34.2835,34.3238,34.2754,34.2835,22808.3752
2016-07-29 12:10:00,42.52,42.52,42.49,42.51,20064.7111409096,34.2916,34.2916,34.2674,34.2835,20064.7111
2016-07-29 12:15:00,42.51,42.55,42.51,42.55,9037.763995977204,34.2835,34.3158,34.2835,34.3158,9037.764
2016-07-29 12:20:00,42.55,42.58,42.54,42.55,18054.184825120126,34.3158,34.3399,34.3077,34.3158,18054.1848
2016-07-29 12:25:00,42.54,42.59,42.53,42.54,19009.29154095429,34.3077,34.348,34.2996,34.3077,19009.2915
2016-07-29 12:30:00,42.54,42.55,42.5,42.51,21949.3127723768,34.3077,34.3158,34.2754,34.2835,21949.3128
2016-07-29 12:35:00,42.51,42.56,42.51,42.53,20314.42619287072,34.2835,34.3238,34.2835,34.2996,20314.4262
2016-07-29 12:40:00,42.53,42.56,42.52,42.56,49836.29455805118,34.2996,34.3238,34.2916,34.3238,49836.2946
2016-07-29 12:45:00,42.55,42.58,42.53,42.57,20324.03061794614,34.3158,34.3399,34.2996,34.3319,20324.0306
2016-07-29 12:50:00,42.58,42.65,42.57,42.63,36401.83819421164,34.3399,34.3964,34.3319,34.3803,36401.8382
2016-07-29 12:55:00,42.63,42.67,42.6,42.66,19398.804335679964,34.3803,34.4125,34.3561,34.4045,19398.8043
2016-07-29 13:00:00,42.66,42.67,42.61,42.61,37279.04235110068,34.4045,34.4125,34.3641,34.3641,37279.0424
2016-07-29 13:05:00,42.62,42.69,42.61,42.69,27795.20616828696,34.3722,34.4287,34.3641,34.4287,27795.2062
2016-07-29 13:10:00,42.68,42.71,42.67,42.69,8001.553246172756,34.4206,34.4448,34.4125,34.4287,8001.5532
2016-07-29 13:15:00,42.7,42.73,42.69,42.71,27008.710470443624,34.4367,34.4609,34.4287,34.4448,27008.7105
2016-07-29 13:20:00,42.71,42.78,42.71,42.76,20016.68901553246,34.4448,34.5012,34.4448,34.4851,20016.689
2016-07-29 13:25:00,42.77,42.82,42.76,42.81,14004.318918314895,34.4932,34.5335,34.4851,34.5254,14004.3189
2016-07-29 13:30:00,42.81,42.82,42.76,42.81,17886.640965471,34.5254,34.5335,34.4851,34.5254,17886.641
2016-07-29 13:35:00,42.8,42.81,42.75,42.77,26089.887138227736,34.5174,34.5254,34.477,34.4932,26089.8871
2016-07-29 13:40:00,42.77,42.81,42.76,42.81,22773.15901218013,34.4932,34.5254,34.4851,34.5254,22773.159
2016-07-29 13:45:00,42.81,42.84,42.8,42.82,16280.567661191197,34.5254,34.5496,34.5174,34.5335,16280.5677
2016-07-29 13:50:00,42.83,42.86,42.8,42.85,34258.984244049614,34.5416,34.5658,34.5174,34.5577,34258.9842
2016-07-29 13:55:00,42.85,42.87,42.82,42.85,16911.25824114426,34.5577,34.5738,34.5335,34.5577,16911.2582
2016-07-29 14:00:00,42.84,42.84,42.79,42.81,17267.68912727679,34.5496,34.5496,34.5093,34.5254,17267.6891
2016-07-29 14:05:00,42.81,42.82,42.8,42.81,11823.047267851156,34.5254,34.5335,34.5174,34.5254,11823.0473
2016-07-29 14:10:00,42.82,42.82,42.78,42.8,10639.568666890154,34.5335,34.5335,34.5012,34.5174,10639.5687
2016-07-29 14:15:00,42.8,42.81,42.79,42.79,10751.620292770142,34.5174,34.5254,34.5093,34.5093,10751.6203
2016-07-29 14:20:00,42.8,42.83,42.8,42.83,8831.802436026372,34.5174,34.5416,34.5174,34.5416,8831.8024
2016-07-29 14:25:00,42.83,42.85,42.8,42.81,8863.817186277796,34.5416,34.5577,34.5174,34.5254,8863.8172
2016-07-29 14:30:00,42.8,42.83,42.79,42.79,12904.078668007598,34.5174,34.5416,34.5093,34.5093,12904.0787
2016-07-29 14:35:00,42.79,42.79,42.73,42.74,10019.549670354229,34.5093,34.5093,34.4609,34.469,10019.5497
2016-07-29 14:40:00,42.74,42.75,42.68,42.72,23257.64889931836,34.469,34.477,34.4206,34.4529,23257.6489
2016-07-29 14:45:00,42.72,42.74,42.71,42.74,8227.790814616157,34.4529,34.469,34.4448,34.469,8227.7908
2016-07-29 14:50:00,42.74,42.8,42.73,42.78,23840.31735389429,34.469,34.5174,34.4609,34.5012,23840.3174
2016-07-29 14:55:00,42.78,42.79,42.75,42.78,28590.239132864008,34.5012,34.5093,34.477,34.5012,28590.2391
2016-07-29 15:00:00,42.78,42.78,42.68,42.7,18281.48955190524,34.5012,34.5012,34.4206,34.4367,18281.4896
2016-07-29 15:05:00,42.7,42.7,42.64,42.68,11895.61403508772,34.4367,34.4367,34.3883,34.4206,11895.614
2016-07-29 15:10:00,42.68,42.71,42.67,42.69,9960.85596155995,34.4206,34.4448,34.4125,34.4287,9960.856
2016-07-29 15:15:00,42.68,42.7,42.66,42.67,11106.984020560956,34.4206,34.4367,34.4045,34.4125,11106.984
2016-07-29 15:20:00,42.67,42.67,42.64,42.64,19041.30629120572,34.4125,34.4125,34.3883,34.3883,19041.3063
2016-07-29 15:25:00,42.64,42.66,42.63,42.64,13837.842217007486,34.3883,34.4045,34.3803,34.3883,13837.8422
2016-07-29 15:30:00,42.63,42.65,42.62,42.64,18873.7624315566,34.3803,34.3964,34.3722,34.3883,18873.7624
2016-07-29 15:35:00,42.62,42.65,42.61,42.62,19287.81986814169,34.3722,34.3964,34.3641,34.3722,19287.8199
2016-07-29 15:40:00,42.63,42.66,42.63,42.64,15883.584758073528,34.3803,34.4045,34.3803,34.3883,15883.5848
2016-07-29 15:45:00,42.64,42.76,42.64,42.75,34629.28818862443,34.3883,34.4851,34.3883,34.477,34629.2882
2016-07-29 15:50:00,42.75,42.76,42.73,42.74,53110.33635043021,34.477,34.4851,34.4609,34.469,53110.3364
2016-07-29 15:55:00,42.74,42.76,42.69,42.7,98388.79763102022,34.469,34.4851,34.4287,34.4367,98388.7976
2016-08-01 09:30:00,42.7,42.75,42.36,42.68,40822.00804559168,34.4367,34.477,34.1625,34.4206,40822.008
2016-08-01 09:35:00,42.68,42.68,42.51,42.51,15637.071181137557,34.4206,34.4206,34.2835,34.2835,15637.0712
2016-08-01 09:40:00,42.49,42.49,42.39,42.46,19160.828025477706,34.2674,34.2674,34.1867,34.2432,19160.828
2016-08-01 09:45:00,42.47,42.5,42.44,42.5,22785.964912280702,34.2512,34.2754,34.227,34.2754,22785.9649
2016-08-01 09:50:00,42.5,42.7,42.48,42.68,48168.326069951945,34.2754,34.4367,34.2593,34.4206,48168.3261
2016-08-01 09:55:00,42.68,42.73,42.63,42.71,30027.70141915297,34.4206,34.4609,34.3803,34.4448,30027.7014
2016-08-01 10:00:00,42.71,42.74,42.69,42.72,48689.09934070846,34.4448,34.469,34.4287,34.4529,48689.0993
2016-08-01 10:05:00,42.71,42.79,42.69,42.76,68362.16337020896,34.4448,34.5093,34.4287,34.4851,68362.1634
2016-08-01 10:10:00,42.76,42.81,42.71,42.79,54846.60297239915,34.4851,34.5254,34.4448,34.5093,54846.603
2016-08-01 10:15:00,42.8,42.95,42.79,42.93,41252.07285730249,34.5174,34.6383,34.5093,34.6222,41252.0729
2016-08-01 10:20:00,42.94,42.94,42.86,42.92,40905.24639624539,34.6303,34.6303,34.5658,34.6141,40905.2464
2016-08-01 10:25:00,42.93,43.0,42.92,42.99,54663.05173762432,34.6222,34.6787,34.6141,34.6706,54663.0517
2016-08-01 10:30:00,42.99,42.99,42.94,42.96,44157.94502179014,34.6706,34.6706,34.6303,34.6464,44157.945
2016-08-01 10:35:00,42.96,43.01,42.95,43.0,71247.75952620404,34.6464,34.6867,34.6383,34.6787,71247.7595
2016-08-01 10:40:00,43.0,43.08,42.99,43.08,28474.98603195888,34.6787,34.7432,34.6706,34.7432,28474.986
2016-08-01 10:45:00,43.07,43.15,43.06,43.13,47314.59939658062,34.7351,34.7996,34.7271,34.7835,47314.5994
2016-08-01 10:50:00,43.14,43.17,43.14,43.15,29638.18862442731,34.7916,34.8158,34.7916,34.7996,29638.1886
2016-08-01 10:55:00,43.16,43.18,43.15,43.16,49240.82020337468,34.8077,34.8238,34.7996,34.8077,49240.8202
2016-08-01 11:00:00,43.16,43.2,43.1,43.19,113316.20851491786,34.8077,34.84,34.7593,34.8319,113316.2085
2016-08-01 11:05:00,43.19,43.21,43.18,43.2,14402.368979774275,34.8319,34.848,34.8238,34.84,14402.369
2016-08-01 11:10:00,43.21,43.23,43.19,43.2,27097.2846128059,34.848,34.8642,34.8319,34.84,27097.2846
2016-08-01 11:15:00,43.19,43.23,43.19,43.22,23699.45245278802,34.8319,34.8642,34.8319,34.8561,23699.4525
2016-08-01 11:20:00,43.23,43.28,43.17,43.17,228626.9359704995,34.8642,34.9045,34.8158,34.8158,228626.936
2016-08-01 11:25:00,43.18,43.21,43.16,43.19,49982.49525086601,34.8238,34.848,34.8077,34.8319,49982.4953
2016-08-01 11:30:00,43.19,43.21,43.15,43.16,38610.85596155995,34.8319,34.848,34.7996,34.8077,38610.856
2016-08-01 11:35:00,43.16,43.18,43.12,43.12,19365.722427086825,34.8077,34.8238,34.7754,34.7754,19365.7224
2016-08-01 11:40:00,43.12,43.13,43.09,43.12,16998.76522516482,34.7754,34.7835,34.7513,34.7754,16998.7652
2016-08-01 11:45:00,43.12,43.12,43.08,43.09,13346.949379818974,34.7754,34.7754,34.7432,34.7513,13346.9494
2016-08-01 11:50:00,43.09,43.09,43.02,43.03,18857.755056430884,34.7513,34.7513,34.6948,34.7029,18857.7551
2016-08-01 11:55:00,43.02,43.02,42.94,42.94,14533.629455805118,34.6948,34.6948,34.6303,34.6303,14533.6295
2016-08-01 12:00:00,42.95,42.96,42.88,42.88,17385.076544865347,34.6383,34.6464,34.5819,34.5819,17385.0765
2016-08-01 12:05:00,42.88,42.88,42.74,42.74,23251.245949268075,34.5819,34.5819,34.469,34.469,23251.2459
2016-08-01 12:10:00,42.75,42.75,42.64,42.64,25580.85260923008,34.477,34.477,34.3883,34.3883,25580.8526
2016-08-01 12:15:00,42.64,42.66,42.62,42.62,15110.962118672476,34.3883,34.4045,34.3722,34.3722,15110.9621
2016-08-01 12:20:00,42.62,42.62,42.56,42.56,20183.16571683987,34.3722,34.3722,34.3238,34.3238,20183.1657
2016-08-01 12:25:00,42.57,42.59,42.5,42.58,33179.02000223489,34.3319,34.348,34.2754,34.3399,33179.02
2016-08-01 12:30:00,42.58,42.63,42.58,42.61,28485.65761537601,34.3399,34.3803,34.3399,34.3641,28485.6576
2016-08-01 12:35:00,42.61,42.69,42.6,42.68,22492.49636830931,34.3641,34.4287,34.3561,34.4206,22492.4964
2016-08-01 12:40:00,42.68,42.69,42.66,42.66,10756.956084478712,34.4206,34.4287,34.4045,34.4045,10756.9561
2016-08-01 12:45:00,42.65,42.67,42.62,42.65,22901.21801318583,34.3964,34.4125,34.3722,34.3964,22901.218
2016-08-01 12:50:00,42.66,42.68,42.64,42.66,19864.085372667338,34.4045,34.4206,34.3883,34.4045,19864.0854
2016-08-01 12:55:00,42.66,42.68,42.64,42.66,22360.16873393676,34.4045,34.4206,34.3883,34.4045,22360.1687
2016-08-01 13:00:00,42.66,42.67,42.6,42.61,22892.680746452115,34.4045,34.4125,34.3561,34.3641,22892.6807
2016-08-01 13:05:00,42.62,42.65,42.6,42.61,31599.62565649793,34.3722,34.3964,34.3561,34.3641,31599.6257
2016-08-01 13:10:00,42.6,42.66,42.59,42.66,27415.29779863672,34.3561,34.4045,34.348,34.4045,27415.2978
2016-08-01 13:15:00,42.65,42.67,42.64,42.66,14798.284724550227,34.3964,34.4125,34.3883,34.4045,14798.2847
2016-08-01 13:20:00,42.66,42.71,42.64,42.69,32707.336015197227,34.4045,34.4448,34.3883,34.4287,32707.336
2016-08-01 13:25:00,42.7,42.7,42.66,42.66,14622.203598167393,34.4367,34.4367,34.4045,34.4045,14622.2036
2016-08-01 13:30:00,42.66,42.67,42.65,42.65,16393.686445412895,34.4045,34.4125,34.3964,34.3964,16393.6864
2016-08-01 13:35:00,42.65,42.67,42.64,42.64,20262.13543412672,34.3964,34.4125,34.3883,34.3883,20262.1354
2016-08-01 13:40:00,42.64,42.66,42.62,42.63,21212.97351659404,34.3883,34.4045,34.3722,34.3803,21212.9735
2016-08-01 13:45:00,42.64,42.65,42.6,42.64,24641.75326852162,34.3883,34.3964,34.3561,34.3883,24641.7533
2016-08-01 13:50:00,42.63,42.64,42.59,42.61,41148.55849815622,34.3803,34.3883,34.348,34.3641,41148.5585
2016-08-01 13:55:00,42.61,42.73,42.6,42.72,18358.32495250866,34.3641,34.4609,34.3561,34.4529,18358.325
2016-08-01 14:00:00,42.73,42.74,42.7,42.71,76005.15141356576,34.4609,34.469,34.4367,34.4448,76005.1514
2016-08-01 14:05:00,42.71,42.77,42.7,42.74,26613.861884009384,34.4448,34.4932,34.4367,34.469,26613.8619
2016-08-01 14:10:00,42.74,42.75,42.68,42.72,28997.893619398816,34.469,34.477,34.4206,34.4529,28997.8936
2016-08-01 14:15:00,42.73,42.77,42.72,42.77,29262.548888143927,34.4609,34.4932,34.4529,34.4932,29262.5489
2016-08-01 14:20:00,42.77,42.78,42.74,42.78,21484.031735389428,34.4932,34.5012,34.469,34.5012,21484.0317
2016-08-01 14:25:00,42.78,42.81,42.76,42.79,35374.16471114091,34.5012,34.5254,34.4851,34.5093,35374.1647
2016-08-01 14:30:00,42.79,42.8,42.75,42.77,20302.68745111185,34.5093,34.5174,34.477,34.4932,20302.6875
2016-08-01 14:35:00,42.76,42.82,42.76,42.79,28593.440607889148,34.4851,34.5335,34.4851,34.5093,28593.4406
2016-08-01 14:40:00,42.79,42.8,42.76,42.79,18115.012850597832,34.5093,34.5174,34.4851,34.5093,18115.0129
2016-08-01 14:45:00,42.8,42.84,42.8,42.81,12281.925354788244,34.5174,34.5496,34.5174,34.5254,12281.9254
2016-08-01 14:50:00,42.81,42.81,42.76,42.78,12474.013856296791,34.5254,34.5254,34.4851,34.5012,12474.0139
2016-08-01 14:55:00,42.78,42.88,42.77,42.85,71519.88490334115,34.5012,34.5819,34.4932,34.5577,71519.8849
2016-08-01 15:00:00,42.85,42.87,42.83,42.86,30609.30271538719,34.5577,34.5738,34.5416,34.5658,30609.3027
2016-08-01 15:05:00,42.87,42.87,42.81,42.81,22395.38495921332,34.5738,34.5738,34.5254,34.5254,22395.385
2016-08-01 15:10:00,42.81,42.87,42.8,42.83,45380.90848139457,34.5254,34.5738,34.5174,34.5416,45380.9085
2016-08-01 15:15:00,42.84,42.84,42.75,42.79,28104.682087384062,34.5496,34.5496,34.477,34.5093,28104.6821
2016-08-01 15:20:00,42.79,42.81,42.77,42.77,39382.41144261928,34.5093,34.5254,34.4932,34.4932,39382.4114
2016-08-01 15:25:00,42.78,42.79,42.74,42.74,19015.694491004582,34.5012,34.5093,34.469,34.469,19015.6945
2016-08-01 15:30:00,42.75,42.8,42.74,42.78,23466.811934294336,34.477,34.5174,34.469,34.5012,23466.8119
2016-08-01 15:35:00,42.79,42.84,42.79,42.84,31900.564308861325,34.5093,34.5496,34.5093,34.5496,31900.5643
2016-08-01 15:40:00,42.84,42.84,42.81,42.84,37538.36182813722,34.5496,34.5496,34.5254,34.5496,37538.3618
2016-08-01 15:45:00,42.84,42.88,42.83,42.85,61747.915968264606,34.5496,34.5819,34.5416,34.5577,61747.916
2016-08-01 15:50:00,42.85,42.87,42.84,42.85,215061.21913062912,34.5577,34.5738,34.5496,34.5577,215061.2191
2016-08-01 15:55:00,42.85,42.88,42.81,42.87,257151.0112861772,34.5577,34.5819,34.5254,34.5738,257151.0113
2016-08-02 09:30:00,42.74,42.81,42.45,42.51,49891.78679182031,34.469,34.5254,34.2351,34.2835,49891.7868
2016-08-02 09:35:00,42.52,42.52,42.28,42.33,46562.25276567214,34.2916,34.2916,34.098,34.1383,46562.2528
2016-08-02 09:40:00,42.33,42.33,42.2,42.24,49431.84154654151,34.1383,34.1383,34.0335,34.0657,49431.8415
2016-08-02 09:45:00,42.25,42.29,42.16,42.19,68150.86601854955,34.0738,34.1061,34.0012,34.0254,68150.866
2016-08-02 09:50:00,42.2,42.24,42.17,42.17,38886.18281372221,34.0335,34.0657,34.0093,34.0093,38886.1828
2016-08-02 09:55:00,42.18,42.21,42.15,42.17,44383.11543189183,34.0174,34.0415,33.9932,34.0093,44383.1154
2016-08-02 10:00:00,42.17,42.2,42.15,42.15,42374.72343278579,34.0093,34.0335,33.9932,33.9932,42374.7234
2016-08-02 10:05:00,42.16,42.18,42.13,42.14,58167.59973181361,34.0012,34.0174,33.977,33.9851,58167.5997
2016-08-02 10:10:00,42.14,42.14,42.0,42.03,58621.14202704213,33.9851,33.9851,33.8722,33.8964,58621.142
2016-08-02 10:15:00,42.03,42.04,41.96,41.99,40074.997206391774,33.8964,33.9044,33.8399,33.8641,40074.9972
2016-08-02 10:20:00,41.99,42.06,41.97,42.05,51475.449770924126,33.8641,33.9206,33.848,33.9125,51475.4498
2016-08-02 10:25:00,42.05,42.07,42.02,42.07,47884.46195105599,33.9125,33.9286,33.8883,33.9286,47884.462
2016-08-02 10:30:00,42.08,42.09,41.98,41.98,85432.42820426862,33.9367,33.9448,33.8561,33.8561,85432.4282
2016-08-02 10:35:00,41.98,41.99,41.95,41.97,31321.09732931053,33.8561,33.8641,33.8319,33.848,31321.0973
2016-08-02 10:40:00,41.96,42.05,41.94,42.01,84331.12079561962,33.8399,33.9125,33.8238,33.8803,84331.1208
2016-08-02 10:45:00,42.01,42.06,42.01,42.02,69420.7844451894,33.8803,33.9206,33.8803,33.8883,69420.7844
2016-08-02 10:50:00,42.02,42.08,42.01,42.05,60137.57403061794,33.8883,33.9367,33.8803,33.9125,60137.574
2016-08-02 10:55:00,42.05,42.06,42.02,42.03,31824.79606659961,33.9125,33.9206,33.8883,33.8964,31824.7961
2016-08-02 11:00:00,42.03,42.11,42.01,42.09,60253.89428986479,33.8964,33.9609,33.8803,33.9448,60253.8943
2016-08-02 11:05:00,42.09,42.19,42.08,42.18,12223.231645993965,33.9448,34.0254,33.9367,34.0174,12223.2316
2016-08-02 11:10:00,42.17,42.2,42.15,42.2,9409.13509889373,34.0093,34.0335,33.9932,34.0335,9409.1351
2016-08-02 11:15:00,42.21,42.22,42.2,42.22,9857.341602413677,34.0415,34.0496,34.0335,34.0496,9857.3416
2016-08-02 11:20:00,42.21,42.28,42.21,42.28,21457.352776846576,34.0415,34.098,34.0415,34.098,21457.3528
2016-08-02 11:25:00,42.28,42.29,42.21,42.21,22112.587998659063,34.098,34.1061,34.0415,34.0415,22112.588
2016-08-02 11:30:00,42.21,42.21,42.18,42.21,10263.928930606771,34.0415,34.0415,34.0174,34.0415,10263.9289
2016-08-02 11:35:00,42.21,42.21,42.2,42.21,7799.860319588781,34.0415,34.0415,34.0335,34.0415,7799.8603
2016-08-02 11:40:00,42.21,42.21,42.17,42.19,6810.6045368197565,34.0415,34.0415,34.0093,34.0254,6810.6045
2016-08-02 11:45:00,42.2,42.25,42.19,42.25,5983.556821991284,34.0335,34.0738,34.0254,34.0738,5983.5568
2016-08-02 11:50:00,42.25,42.25,42.16,42.16,21527.78522739971,34.0738,34.0738,34.0012,34.0012,21527.7852
2016-08-02 11:55:00,42.16,42.18,42.15,42.17,16816.2811487317,34.0012,34.0174,33.9932,34.0093,16816.2811
2016-08-02 12:00:00,42.18,42.18,42.16,42.18,17544.083137780755,34.0174,34.0174,34.0012,34.0174,17544.0831
2016-08-02 12:05:00,42.18,42.21,42.16,42.21,25254.302156665548,34.0174,34.0415,34.0012,34.0415,25254.3022
2016-08-02 12:10:00,42.2,42.23,42.17,42.23,8197.910381048161,34.0335,34.0577,34.0093,34.0577,8197.9104
2016-08-02 12:15:00,42.24,42.25,42.19,42.19,14684.098781986811,34.0657,34.0738,34.0254,34.0254,14684.0988
2016-08-02 12:20:00,42.2,42.21,42.19,42.2,9107.129288188624,34.0335,34.0415,34.0254,34.0335,9107.1293
2016-08-02 12:25:00,42.19,42.2,42.16,42.17,17915.454240697283,34.0254,34.0335,34.0012,34.0093,17915.4542
2016-08-02 12:30:00,42.17,42.17,42.14,42.15,17818.342831601294,34.0093,34.0093,33.9851,33.9932,17818.3428
2016-08-02 12:35:00,42.14,42.16,42.13,42.13,23848.854620628,33.9851,34.0012,33.977,33.977,23848.8546
2016-08-02 12:40:00,42.13,42.19,42.13,42.18,34647.42988043357,33.977,34.0254,33.977,34.0174,34647.4299
2016-08-02 12:45:00,42.18,42.19,42.16,42.18,26740.85372667337,34.0174,34.0254,34.0012,34.0174,26740.8537
2016-08-02 12:50:00,42.18,42.19,42.14,42.14,29574.15912392446,34.0174,34.0254,33.9851,33.9851,29574.1591
2016-08-02 12:55:00,42.15,42.16,42.11,42.13,56734.40607889149,33.9932,34.0012,33.9609,33.977,56734.4061
2016-08-02 13:00:00,42.12,42.13,42.11,42.13,20459.55972734384,33.969,33.977,33.9609,33.977,20459.5597
2016-08-02 13:05:00,42.12,42.15,42.1,42.11,42793.04950273773,33.969,33.9932,33.9528,33.9609,42793.0495
2016-08-02 13:10:00,42.1,42.13,42.06,42.06,43239.121689574255,33.9528,33.977,33.9206,33.9206,43239.1217
2016-08-02 13:15:00,42.07,42.11,42.06,42.1,16609.252430439155,33.9286,33.9609,33.9206,33.9528,16609.2524
2016-08-02 13:20:00,42.11,42.18,42.11,42.15,52484.98156218572,33.9609,34.0174,33.9609,33.9932,52484.9816
2016-08-02 13:25:00,42.15,42.18,42.14,42.17,12744.004916750477,33.9932,34.0174,33.9851,34.0093,12744.0049
2016-08-02 13:30:00,42.17,42.17,42.12,42.12,25211.61582299698,34.0093,34.0093,33.969,33.969,25211.6158
2016-08-02 13:35:00,42.12,42.14,42.09,42.09,34781.89183148955,33.969,33.9851,33.9448,33.9448,34781.8918
2016-08-02 13:40:00,42.09,42.11,42.09,42.09,21990.93194770365,33.9448,33.9609,33.9448,33.9448,21990.9319
2016-08-02 13:45:00,42.09,42.15,42.09,42.15,4178.992066152643,33.9448,33.9932,33.9448,33.9932,4178.9921
2016-08-02 13:50:00,42.15,42.16,42.13,42.15,12373.700972175662,33.9932,34.0012,33.977,33.9932,12373.701
2016-08-02 13:55:00,42.15,42.15,42.13,42.13,12004.464185942565,33.9932,33.9932,33.977,33.977,12004.4642
2016-08-02 14:00:00,42.13,42.15,42.12,42.13,9977.930495027376,33.977,33.9932,33.969,33.977,9977.9305
2016-08-02 14:05:00,42.14,42.2,42.13,42.2,20734.88657950609,33.9851,34.0335,33.977,34.0335,20734.8866
2016-08-02 14:10:00,42.19,42.26,42.17,42.25,21063.57134875405,34.0254,34.0819,34.0093,34.0738,21063.5713
2016-08-02 14:15:00,42.25,42.25,42.21,42.21,7157.430997876858,34.0738,34.0738,34.0415,34.0415,7157.431
2016-08-02 14:20:00,42.22,42.26,42.2,42.25,18323.10872723209,34.0496,34.0819,34.0335,34.0738,18323.1087
2016-08-02 14:25:00,42.25,42.28,42.24,42.25,18262.280701754386,34.0738,34.098,34.0657,34.0738,18262.2807
2016-08-02 14:30:00,42.25,42.26,42.23,42.25,9550.0,34.0738,34.0819,34.0577,34.0738,9550.0
2016-08-02 14:35:00,42.25,42.26,42.22,42.22,8303.559056877863,34.0738,34.0819,34.0496,34.0496,8303.5591
2016-08-02 14:40:00,42.23,42.3,42.21,42.29,24492.35110068164,34.0577,34.1141,34.0415,34.1061,24492.3511
2016-08-02 14:45:00,42.29,42.3,42.27,42.29,11442.071739859202,34.1061,34.1141,34.0899,34.1061,11442.0717
2016-08-02 14:50:00,42.28,42.29,42.23,42.25,20114.867582970164,34.098,34.1061,34.0577,34.0738,20114.8676
2016-08-02 14:55:00,42.25,42.26,42.23,42.24,18259.07922672924,34.0738,34.0819,34.0577,34.0657,18259.0792
2016-08-02 15:00:00,42.25,42.28,42.23,42.27,11910.554251871716,34.0738,34.098,34.0577,34.0899,11910.5543
2016-08-02 15:05:00,42.26,42.27,42.23,42.27,20082.852832718738,34.0819,34.0899,34.0577,34.0899,20082.8528
2016-08-02 15:10:00,42.27,42.27,42.21,42.21,7669.667001899654,34.0899,34.0899,34.0415,34.0415,7669.667
2016-08-02 15:15:00,42.21,42.22,42.2,42.21,8782.71315230752,34.0415,34.0496,34.0335,34.0415,8782.7132
2016-08-02 15:20:00,42.21,42.21,42.18,42.21,24976.84098781987,34.0415,34.0415,34.0174,34.0415,24976.841
2016-08-02 15:25:00,42.21,42.22,42.19,42.19,13928.55067605319,34.0415,34.0496,34.0254,34.0254,13928.5507
2016-08-02 15:30:00,42.2,42.22,42.2,42.21,18102.20695049726,34.0335,34.0496,34.0335,34.0415,18102.207
2016-08-02 15:35:00,42.21,42.23,42.2,42.23,22632.29411107386,34.0415,34.0577,34.0335,34.0577,22632.2941
2016-08-02 15:40:00,42.23,42.24,42.17,42.18,40055.78835624092,34.0577,34.0657,34.0093,34.0174,40055.7884
2016-08-02 15:45:00,42.19,42.23,42.17,42.21,45523.90769918427,34.0254,34.0577,34.0093,34.0415,45523.9077
2016-08-02 15:50:00,42.21,42.21,42.18,42.19,54722.81260476031,34.0415,34.0415,34.0174,34.0254,54722.8126
2016-08-02 15:55:00,42.2,42.21,42.17,42.19,158538.11040339703,34.0335,34.0415,34.0093,34.0254,158538.1104
2016-08-03 09:30:00,41.98,41.98,41.5,41.53,51392.21142027042,34.0293,34.0293,33.6402,33.6645,51392.2114
2016-08-03 09:35:00,41.51,41.64,41.47,41.58,30584.75807352777,33.6483,33.7537,33.6159,33.705,30584.7581
2016-08-03 09:40:00,41.59,41.67,41.58,41.63,54660.91742094089,33.7132,33.778,33.705,33.7456,54660.9174
2016-08-03 09:45:00,41.64,41.77,41.61,41.75,30094.932394680967,33.7537,33.8591,33.7294,33.8429,30094.9324
2016-08-03 09:50:00,41.75,41.79,41.72,41.76,18399.94412783551,33.8429,33.8753,33.8185,33.851,18399.9441
2016-08-03 09:55:00,41.75,41.83,41.74,41.82,19355.050843669684,33.8429,33.9077,33.8347,33.8996,19355.0508
2016-08-03 10:00:00,41.8,41.8,41.74,41.77,18851.3521063806,33.8834,33.8834,33.8347,33.8591,18851.3521
2016-08-03 10:05:00,41.77,41.79,41.71,41.72,15405.497820985584,33.8591,33.8753,33.8104,33.8185,15405.4978
2016-08-03 10:10:00,41.73,41.78,41.72,41.77,9023.89093753492,33.8266,33.8672,33.8185,33.8591,9023.8909
2016-08-03 10:15:00,41.77,41.8,41.75,41.75,8607.699184266397,33.8591,33.8834,33.8429,33.8429,8607.6992
2016-08-03 10:20:00,41.75,41.89,41.74,41.84,57370.43245055313,33.8429,33.9563,33.8347,33.9158,57370.4325
2016-08-03 10:25:00,41.84,41.86,41.81,41.84,23982.24941334228,33.9158,33.932,33.8915,33.9158,23982.2494
2016-08-03 10:30:00,41.83,41.9,41.79,41.87,48221.68398703766,33.9077,33.9644,33.8753,33.9401,48221.684
2016-08-03 10:35:00,41.88,41.94,41.86,41.92,44833.4562520952,33.9482,33.9969,33.932,33.9807,44833.4563
2016-08-03 10:40:00,41.93,42.04,41.92,42.03,33827.852273997094,33.9888,34.0779,33.9807,34.0698,33827.8523
2016-08-03 10:45:00,42.02,42.11,42.01,42.04,62799.06693485306,34.0617,34.1347,34.0536,34.0779,62799.0669
2016-08-03 10:50:00,42.03,42.03,41.95,41.97,51035.78053413789,34.0698,34.0698,34.005,34.0212,51035.7805
2016-08-03 10:55:00,41.97,42.0,41.92,41.94,21333.56240920773,34.0212,34.0455,33.9807,33.9969,21333.5624
2016-08-03 11:00:00,41.94,41.97,41.9,41.96,59913.47077885797,33.9969,34.0212,33.9644,34.0131,59913.4708
2016-08-03 11:05:00,41.97,42.06,41.96,42.05,64827.73494245167,34.0212,34.0941,34.0131,34.086,64827.7349
2016-08-03 11:10:00,42.06,42.12,42.05,42.07,31976.33255112303,34.0941,34.1428,34.086,34.1022,31976.3326
2016-08-03 11:15:00,42.07,42.08,42.04,42.05,30442.826014079783,34.1022,34.1104,34.0779,34.086,30442.826
2016-08-03 11:20:00,42.06,42.06,42.0,42.02,60031.92535478824,34.0941,34.0941,34.0455,34.0617,60031.9254
2016-08-03 11:25:00,42.03,42.04,42.0,42.03,51824.41054866465,34.0698,34.0779,34.0455,34.0698,51824.4105
2016-08-03 11:30:00,42.03,42.06,42.02,42.05,60082.081796848805,34.0698,34.0941,34.0617,34.086,60082.0818
2016-08-03 11:35:00,42.04,42.06,42.02,42.04,24626.813051737623,34.0779,34.0941,34.0617,34.0779,24626.8131
2016-08-03 11:40:00,42.04,42.06,42.04,42.05,27480.39445748128,34.0779,34.0941,34.0779,34.086,27480.3945
2016-08-03 11:45:00,42.05,42.06,42.04,42.05,30316.901329757515,34.086,34.0941,34.0779,34.086,30316.9013
2016-08-03 11:50:00,42.05,42.06,42.04,42.05,19008.22438261258,34.086,34.0941,34.0779,34.086,19008.2244
2016-08-03 11:55:00,42.06,42.06,42.05,42.05,3558.9730696167167,34.0941,34.0941,34.086,34.086,3558.9731
2016-08-03 12:00:00,42.05,42.06,42.04,42.06,24156.19622304168,34.086,34.0941,34.0779,34.0941,24156.1962
2016-08-03 12:05:00,42.06,42.06,42.04,42.04,12580.729690468208,34.0941,34.0941,34.0779,34.0779,12580.7297
2016-08-03 12:10:00,42.04,42.04,42.0,42.02,35619.61112973517,34.0779,34.0779,34.0455,34.0617,35619.6111
2016-08-03 12:15:00,42.02,42.03,42.0,42.01,22819.04682087384,34.0617,34.0698,34.0455,34.0536,22819.0468
2016-08-03 12:20:00,42.01,42.01,41.97,41.99,24951.229187618726,34.0536,34.0536,34.0212,34.0374,24951.2292
2016-08-03 12:25:00,41.99,42.0,41.98,41.98,9697.267851156554,34.0374,34.0455,34.0293,34.0293,9697.2679
2016-08-03 12:30:00,41.98,41.99,41.97,41.97,12920.086043133311,34.0293,34.0374,34.0212,34.0212,12920.086
2016-08-03 12:35:00,41.98,41.99,41.94,41.95,41666.13029388758,34.0293,34.0374,33.9969,34.005,41666.1303
2016-08-03 12:40:00,41.95,41.97,41.94,41.96,37773.13666331433,34.005,34.0212,33.9969,34.0131,37773.1367
2016-08-03 12:45:00,41.96,41.97,41.91,41.91,42504.91675047491,34.0131,34.0212,33.9725,33.9725,42504.9168
2016-08-03 12:50:00,41.92,41.98,41.89,41.94,123256.78846798524,33.9807,34.0293,33.9563,33.9969,123256.7885
2016-08-03 12:55:00,41.95,41.96,41.94,41.96,46570.79003240586,34.005,34.0131,33.9969,34.0131,46570.79
2016-08-03 13:00:00,41.96,41.97,41.93,41.95,51967.40976645435,34.0131,34.0212,33.9888,34.005,51967.4098
2016-08-03 13:05:00,41.94,41.98,41.94,41.96,33602.68186389541,33.9969,34.0293,33.9969,34.0131,33602.6819
2016-08-03 13:10:00,41.97,41.99,41.96,41.99,17953.871940998994,34.0212,34.0374,34.0131,34.0374,17953.8719
2016-08-03 13:15:00,41.99,41.99,41.97,41.97,9878.68476924796,34.0374,34.0374,34.0212,34.0212,9878.6848
2016-08-03 13:20:00,41.97,42.0,41.97,41.98,29379.936305732484,34.0212,34.0455,34.0212,34.0293,29379.9363
2016-08-03 13:25:00,41.98,41.99,41.95,41.98,46191.94882109733,34.0293,34.0374,34.005,34.0293,46191.9488
2016-08-03 13:30:00,41.98,41.99,41.96,41.98,5869.370879427869,34.0293,34.0374,34.0131,34.0293,5869.3709
2016-08-03 13:35:00,41.98,42.01,41.98,42.0,18404.21276120237,34.0293,34.0536,34.0293,34.0455,18404.2128
2016-08-03 13:40:00,42.0,42.0,41.99,42.0,2376.56162699743,34.0455,34.0455,34.0374,34.0455,2376.5616
2016-08-03 13:45:00,41.99,42.0,41.96,41.96,19988.94289864789,34.0374,34.0455,34.0131,34.0131,19988.9429
2016-08-03 13:50:00,41.96,41.96,41.92,41.93,37920.40451447089,34.0131,34.0131,33.9807,33.9888,37920.4045
2016-08-03 13:55:00,41.93,41.94,41.89,41.93,43238.05453123254,33.9888,33.9969,33.9563,33.9888,43238.0545
2016-08-03 14:00:00,41.94,41.98,41.93,41.95,34077.5673259582,33.9969,34.0293,33.9888,34.005,34077.5673
2016-08-03 14:05:00,41.95,41.95,41.91,41.92,48241.95999553023,34.005,34.005,33.9725,33.9807,48241.96
2016-08-03 14:10:00,41.92,41.93,41.91,41.91,29220.92971281708,33.9807,33.9888,33.9725,33.9725,29220.9297
2016-08-03 14:15:00,41.91,41.92,41.9,41.91,14353.279696055424,33.9725,33.9807,33.9644,33.9725,14353.2797
2016-08-03 14:20:00,41.92,41.92,41.92,41.92,7279.087048832272,33.9807,33.9807,33.9807,33.9807,7279.087
2016-08-03 14:25:00,41.92,41.93,41.91,41.93,18334.84746899095,33.9807,33.9888,33.9725,33.9888,18334.8475
2016-08-03 14:30:00,41.93,41.96,41.92,41.94,32102.2572354453,33.9888,34.0131,33.9807,33.9969,32102.2572
2016-08-03 14:35:00,41.94,41.99,41.94,41.98,63136.28897083473,33.9969,34.0374,33.9969,34.0293,63136.289
2016-08-03 14:40:00,41.99,41.99,41.97,41.98,15577.310314001565,34.0374,34.0374,34.0212,34.0293,15577.3103
2016-08-03 14:45:00,41.98,41.98,41.95,41.95,45036.216337020895,34.0293,34.0293,34.005,34.005,45036.2163
2016-08-03 14:50:00,41.95,41.99,41.94,41.99,28112.152195776063,34.005,34.0374,33.9969,34.0374,28112.1522
2016-08-03 14:55:00,41.98,41.99,41.97,41.98,11195.558162923233,34.0293,34.0374,34.0212,34.0293,11195.5582
2016-08-03 15:00:00,41.98,42.0,41.96,41.99,46157.79975416247,34.0293,34.0455,34.0131,34.0374,46157.7998
2016-08-03 15:05:00,41.99,42.03,41.98,42.02,35477.67907028718,34.0374,34.0698,34.0293,34.0617,35477.6791
2016-08-03 15:10:00,42.02,42.05,42.01,42.04,21945.044139009944,34.0617,34.086,34.0536,34.0779,21945.0441
2016-08-03 15:15:00,42.04,42.04,42.03,42.04,7864.956978433344,34.0779,34.0779,34.0698,34.0779,7864.957
2016-08-03 15:20:00,42.03,42.06,42.02,42.06,42261.60464856408,34.0698,34.0941,34.0617,34.0941,42261.6046
2016-08-03 15:25:00,42.06,42.1,42.06,42.09,15539.959772041568,34.0941,34.1266,34.0941,34.1185,15539.9598
2016-08-03 15:30:00,42.1,42.1,42.06,42.06,19990.01005698961,34.1266,34.1266,34.0941,34.0941,19990.0101
2016-08-03 15:35:00,42.06,42.06,42.06,42.06,9872.281819197677,34.0941,34.0941,34.0941,34.0941,9872.2818
2016-08-03 15:40:00,42.06,42.06,42.05,42.05,33313.481953290866,34.0941,34.0941,34.086,34.086,33313.482
2016-08-03 15:45:00,42.06,42.08,42.05,42.07,49733.84735724662,34.0941,34.1104,34.086,34.1022,49733.8474
2016-08-03 15:50:00,42.07,42.09,42.03,42.03,133253.92781316346,34.1022,34.1185,34.0698,34.0698,133253.9278
2016-08-03 15:55:00,42.04,42.12,42.03,42.11,244834.93686445407,34.0779,34.1428,34.0698,34.1347,244834.9369
2016-08-04 09:30:00,42.21,42.21,42.06,42.15,13012.928818862443,34.2157,34.2157,34.0941,34.1671,13012.9288
2016-08-04 09:35:00,42.06,42.12,41.99,42.06,68684.44518940663,34.0941,34.1428,34.0374,34.0941,68684.4452
2016-08-04 09:40:00,42.07,42.23,42.06,42.22,20155.4195999553,34.1022,34.2319,34.0941,34.2238,20155.4196
2016-08-04 09:45:00,42.22,42.23,42.17,42.2,26752.592468432227,34.2238,34.2319,34.1833,34.2076,26752.5925
2016-08-04 09:50:00,42.2,42.21,42.15,42.15,15340.40116214102,34.2076,34.2157,34.1671,34.1671,15340.4012
2016-08-04 09:55:00,42.15,42.16,42.08,42.08,21402.92770141916,34.1671,34.1752,34.1104,34.1104,21402.9277
2016-08-04 10:00:00,42.09,42.13,42.08,42.12,22671.778969717285,34.1185,34.1509,34.1104,34.1428,22671.779
2016-08-04 10:05:00,42.12,42.17,42.09,42.14,112667.37624315564,34.1428,34.1833,34.1185,34.159,112667.3762
2016-08-04 10:10:00,42.15,42.22,42.13,42.15,31360.58218795396,34.1671,34.2238,34.1509,34.1671,31360.5822
2016-08-04 10:15:00,42.16,42.28,42.15,42.25,29765.180467091293,34.1752,34.2725,34.1671,34.2482,29765.1805
2016-08-04 10:20:00,42.25,42.27,42.21,42.27,10992.79807799754,34.2482,34.2644,34.2157,34.2644,10992.7981
2016-08-04 10:25:00,42.3,42.31,42.21,42.22,15488.73617163929,34.2887,34.2968,34.2157,34.2238,15488.7362
2016-08-04 10:30:00,42.22,42.22,42.08,42.08,52296.09453570231,34.2238,34.2238,34.1104,34.1104,52296.0945
2016-08-04 10:35:00,42.08,42.1,42.03,42.03,59795.0162029277,34.1104,34.1266,34.0698,34.0698,59795.0162
2016-08-04 10:40:00,42.03,42.06,42.01,42.05,24724.991619175325,34.0698,34.0941,34.0536,34.086,24724.9916
2016-08-04 10:45:00,42.05,42.05,41.96,41.98,17434.1658285842,34.086,34.086,34.0131,34.0293,17434.1658
2016-08-04 10:50:00,41.99,42.03,41.96,41.98,18469.30942004693,34.0374,34.0698,34.0131,34.0293,18469.3094
2016-08-04 10:55:00,41.99,42.03,41.98,42.02,16926.198457928258,34.0374,34.0698,34.0293,34.0617,16926.1985
2016-08-04 11:00:00,42.02,42.05,42.01,42.02,32490.702871829253,34.0617,34.086,34.0536,34.0617,32490.7029
2016-08-04 11:05:00,42.03,42.03,41.99,42.0,18460.772153313217,34.0698,34.0698,34.0374,34.0455,18460.7722
2016-08-04 11:10:00,42.0,42.01,41.96,41.99,10473.091965582746,34.0455,34.0536,34.0131,34.0374,10473.092
2016-08-04 11:15:00,42.0,42.0,41.94,41.95,20308.023242820425,34.0455,34.0455,33.9969,34.005,20308.0232
2016-08-04 11:20:00,41.95,41.97,41.94,41.96,21931.17108056766,34.005,34.0212,33.9969,34.0131,21931.1711
2016-08-04 11:25:00,41.97,42.02,41.95,41.96,21553.397027600848,34.0212,34.0617,34.005,34.0131,21553.397
2016-08-04 11:30:00,41.97,41.99,41.96,41.97,41292.62487428763,34.0212,34.0374,34.0131,34.0212,41292.6249
2016-08-04 11:35:00,41.97,42.03,41.96,42.02,15990.300592244945,34.0212,34.0698,34.0131,34.0617,15990.3006
2016-08-04 11:40:00,42.02,42.04,42.01,42.04,15024.52229299363,34.0617,34.0779,34.0536,34.0779,15024.5223
2016-08-04 11:45:00,42.04,42.04,41.99,41.99,3865.24751368868,34.0779,34.0779,34.0374,34.0374,3865.2475
2016-08-04 11:50:00,41.99,42.0,41.98,41.98,7835.076544865348,34.0374,34.0455,34.0293,34.0293,7835.0765
2016-08-04 11:55:00,41.98,42.01,41.96,41.98,34089.306067717065,34.0293,34.0536,34.0131,34.0293,34089.3061
2016-08-04 12:00:00,41.99,42.07,41.98,42.07,25573.38250083808,34.0374,34.1022,34.0293,34.1022,25573.3825
2016-08-04 12:05:00,42.07,42.13,42.07,42.13,9667.387417588558,34.1022,34.1509,34.1022,34.1509,9667.3874
2016-08-04 12:10:00,42.13,42.16,42.06,42.06,47124.6452117555,34.1509,34.1752,34.0941,34.0941,47124.6452
2016-08-04 12:15:00,42.06,42.06,41.99,42.0,20691.133087495808,34.0941,34.0941,34.0374,34.0455,20691.1331
2016-08-04 12:20:00,42.0,42.01,41.94,41.96,32215.376019667,34.0455,34.0536,33.9969,34.0131,32215.376
2016-08-04 12:25:00,41.95,41.96,41.93,41.95,16939.00435802883,34.005,34.0131,33.9888,34.005,16939.0044
2016-08-04 12:30:00,41.95,41.96,41.9,41.9,27706.63202592468,34.005,34.0131,33.9644,33.9644,27706.632
2016-08-04 12:35:00,41.9,41.9,41.86,41.87,21861.80578835624,33.9644,33.9644,33.932,33.9401,21861.8058
2016-08-04 12:40:00,41.88,41.89,41.87,41.89,9170.09163034976,33.9482,33.9563,33.9401,33.9563,9170.0916
2016-08-04 12:45:00,41.89,41.92,41.86,41.88,23282.193541177785,33.9563,33.9807,33.932,33.9482,23282.1935
2016-08-04 12:50:00,41.88,41.9,41.88,41.89,3521.622527656721,33.9482,33.9644,33.9482,33.9563,3521.6225
2016-08-04 12:55:00,41.89,41.9,41.84,41.84,16740.512906469998,33.9563,33.9644,33.9158,33.9158,16740.5129
2016-08-04 13:00:00,41.85,41.85,41.78,41.78,28632.92546653257,33.9239,33.9239,33.8672,33.8672,28632.9255
2016-08-04 13:05:00,41.78,41.8,41.77,41.78,11392.982456140351,33.8672,33.8834,33.8591,33.8672,11392.9825
2016-08-04 13:10:00,41.77,41.79,41.75,41.76,15004.24628450106,33.8591,33.8753,33.8429,33.851,15004.2463
2016-08-04 13:15:00,41.76,41.79,41.75,41.76,8221.387864565873,33.851,33.8753,33.8429,33.851,8221.3879
2016-08-04 13:20:00,41.76,41.77,41.74,41.74,8337.708123812716,33.851,33.8591,33.8347,33.8347,8337.7081
2016-08-04 13:25:00,41.75,41.77,41.71,41.76,19448.96077774053,33.8429,33.8591,33.8104,33.851,19448.9608
2016-08-04 13:30:00,41.77,41.79,41.77,41.79,7777.449994412783,33.8591,33.8753,33.8591,33.8753,7777.45
2016-08-04 13:35:00,41.79,41.79,41.75,41.75,21191.630349759747,33.8753,33.8753,33.8429,33.8429,21191.6303
2016-08-04 13:40:00,41.75,41.75,41.69,41.7,20166.09118337244,33.8429,33.8429,33.7942,33.8023,20166.0912
2016-08-04 13:45:00,41.7,41.71,41.66,41.7,14684.098781986811,33.8023,33.8104,33.7699,33.8023,14684.0988
2016-08-04 13:50:00,41.71,41.75,41.71,41.74,6941.865012850598,33.8104,33.8429,33.8104,33.8347,6941.865
2016-08-04 13:55:00,41.75,41.76,41.74,41.76,3737.188512682981,33.8429,33.851,33.8347,33.851,3737.1885
2016-08-04 14:00:00,41.76,41.78,41.74,41.75,17988.021007933847,33.851,33.8672,33.8347,33.8429,17988.021
2016-08-04 14:05:00,41.76,41.77,41.75,41.75,2035.0709576489,33.851,33.8591,33.8429,33.8429,2035.071
2016-08-04 14:10:00,41.75,41.76,41.72,41.72,6851.156553804894,33.8429,33.851,33.8185,33.8185,6851.1566
2016-08-04 14:15:00,41.72,41.72,41.62,41.62,41145.35702313107,33.8185,33.8185,33.7375,33.7375,41145.357
2016-08-04 14:20:00,41.62,41.67,41.6,41.67,10492.3008157336,33.7375,33.778,33.7213,33.778,10492.3008
2016-08-04 14:25:00,41.66,41.71,41.66,41.71,23416.655492233767,33.7699,33.8104,33.7699,33.8104,23416.6555
2016-08-04 14:30:00,41.71,41.75,41.7,41.75,26850.77103586993,33.8104,33.8429,33.8023,33.8429,26850.771
2016-08-04 14:35:00,41.75,41.79,41.74,41.78,27020.44921220248,33.8429,33.8753,33.8347,33.8672,27020.4492
2016-08-04 14:40:00,41.78,41.81,41.78,41.81,10472.024807241032,33.8672,33.8915,33.8672,33.8915,10472.0248
2016-08-04 14:45:00,41.81,41.83,41.8,41.82,19361.453793719968,33.8915,33.9077,33.8834,33.8996,19361.4538
2016-08-04 14:50:00,41.83,41.83,41.81,41.83,24000.39110515141,33.9077,33.9077,33.8915,33.9077,24000.3911
2016-08-04 14:55:00,41.83,41.85,41.83,41.85,20448.88814392669,33.9077,33.9239,33.9077,33.9239,20448.8881
2016-08-04 15:00:00,41.85,41.85,41.83,41.84,46731.93094200469,33.9239,33.9239,33.9077,33.9158,46731.9309
2016-08-04 15:05:00,41.84,41.86,41.83,41.86,8654.654151301822,33.9158,33.932,33.9077,33.932,8654.6542
2016-08-04 15:10:00,41.85,41.86,41.84,41.86,5004.9726226394005,33.9239,33.932,33.9158,33.932,5004.9726
2016-08-04 15:15:00,41.85,41.86,41.85,41.86,10938.37300257012,33.9239,33.932,33.9239,33.932,10938.373
2016-08-04 15:20:00,41.86,41.86,41.83,41.84,30721.35434126718,33.932,33.932,33.9077,33.9158,30721.3543
2016-08-04 15:25:00,41.83,41.84,41.83,41.84,5698.625544753603,33.9077,33.9158,33.9077,33.9158,5698.6255
2016-08-04 15:30:00,41.85,41.87,41.85,41.87,20844.80388870265,33.9239,33.9401,33.9239,33.9401,20844.8039
2016-08-04 15:35:00,41.87,41.88,41.83,41.84,33033.88646776176,33.9401,33.9482,33.9077,33.9158,33033.8865
2016-08-04 15:40:00,41.84,41.84,41.82,41.82,28643.59704994972,33.9158,33.9158,33.8996,33.8996,28643.597
2016-08-04 15:45:00,41.82,41.83,41.78,41.78,67332.35557045479,33.8996,33.9077,33.8672,33.8672,67332.3556
2016-08-04 15:50:00,41.79,41.82,41.79,41.82,36603.53112079562,33.8753,33.8996,33.8753,33.8996,36603.5311
2016-08-04 15:55:00,41.82,41.85,41.81,41.83,96545.81517487988,33.8996,33.9239,33.8915,33.9077,96545.8152
2016-08-05 09:30:00,42.05,42.32,42.03,42.17,39769.789920661526,34.086,34.3049,34.0698,34.1833,39769.7899
2016-08-05 09:35:00,42.2,42.26,42.19,42.24,19434.02056095653,34.2076,34.2563,34.1995,34.24,19434.0206
2016-08-05 09:40:00,42.24,42.33,42.23,42.33,39207.39747457817,34.24,34.313,34.2319,34.313,39207.3975
2016-08-05 09:45:00,42.33,42.38,42.33,42.36,64062.58241144261,34.313,34.3535,34.313,34.3373,64062.5824
2016-08-05 09:50:00,42.36,42.4,42.31,42.39,24437.92602525422,34.3373,34.3697,34.2968,34.3616,24437.926
2016-08-05 09:55:00,42.4,42.51,42.4,42.51,41058.91719745223,34.3697,34.4589,34.3697,34.4589,41058.9172
2016-08-05 10:00:00,42.51,42.51,42.45,42.48,30396.938205386075,34.4589,34.4589,34.4103,34.4346,30396.9382
2016-08-05 10:05:00,42.47,42.48,42.44,42.45,12567.92379036764,34.4265,34.4346,34.4022,34.4103,12567.9238
2016-08-05 10:10:00,42.45,42.49,42.42,42.43,7995.150296122471,34.4103,34.4427,34.386,34.3941,7995.1503
2016-08-05 10:15:00,42.44,42.47,42.41,42.42,15263.565761537602,34.4022,34.4265,34.3779,34.386,15263.5658
2016-08-05 10:20:00,42.41,42.42,42.39,42.4,7689.943010392222,34.3779,34.386,34.3616,34.3697,7689.943
2016-08-05 10:25:00,42.39,42.42,42.39,42.4,39303.44172533244,34.3616,34.386,34.3616,34.3697,39303.4417
2016-08-05 10:30:00,42.41,42.44,42.41,42.43,7059.252430439155,34.3779,34.4022,34.3779,34.3941,7059.2524
2016-08-05 10:35:00,42.43,42.44,42.4,42.41,30575.15364845234,34.3941,34.4022,34.3697,34.3779,30575.1536
2016-08-05 10:40:00,42.4,42.41,42.38,42.38,14482.405855402838,34.3697,34.3779,34.3535,34.3535,14482.4059
2016-08-05 10:45:00,42.38,42.39,42.3,42.31,12210.425745893395,34.3535,34.3616,34.2887,34.2968,12210.4257
2016-08-05 10:50:00,42.31,42.38,42.3,42.36,13553.97809811152,34.2968,34.3535,34.2887,34.3373,13553.9781
2016-08-05 10:55:00,42.36,42.4,42.36,42.39,7363.39255782769,34.3373,34.3697,34.3373,34.3616,7363.3926
2016-08-05 11:00:00,42.4,42.44,42.4,42.44,8300.35758185272,34.3697,34.4022,34.3697,34.4022,8300.3576
2016-08-05 11:05:00,42.45,42.46,42.43,42.45,6167.108056766119,34.4103,34.4184,34.3941,34.4103,6167.1081
2016-08-05 11:10:00,42.45,42.49,42.45,42.48,5127.695831936529,34.4103,34.4427,34.4103,34.4346,5127.6958
2016-08-05 11:15:00,42.47,42.47,42.43,42.47,10809.246843222709,34.4265,34.4265,34.3941,34.4265,10809.2468
2016-08-05 11:20:00,42.48,42.49,42.47,42.49,3220.6838752933286,34.4346,34.4427,34.4265,34.4427,3220.6839
2016-08-05 11:25:00,42.49,42.5,42.48,42.49,6569.426751592357,34.4427,34.4508,34.4346,34.4427,6569.4268
2016-08-05 11:30:00,42.48,42.51,42.46,42.5,9378.18750698402,34.4346,34.4589,34.4184,34.4508,9378.1875
2016-08-05 11:35:00,42.49,42.5,42.49,42.49,8473.237233210415,34.4427,34.4508,34.4427,34.4427,8473.2372
2016-08-05 11:40:00,42.49,42.49,42.45,42.45,4161.917532685216,34.4427,34.4427,34.4103,34.4103,4161.9175
2016-08-05 11:45:00,42.46,42.47,42.44,42.45,6563.023801542072,34.4184,34.4265,34.4022,34.4103,6563.0238
2016-08-05 11:50:00,42.45,42.46,42.41,42.41,7075.259805564868,34.4103,34.4184,34.3779,34.3779,7075.2598
2016-08-05 11:55:00,42.4,42.43,42.4,42.41,14922.07509218907,34.3697,34.3941,34.3697,34.3779,14922.0751
2016-08-05 12:00:00,42.41,42.42,42.38,42.41,19810.72745558163,34.3779,34.386,34.3535,34.3779,19810.7275
2016-08-05 12:05:00,42.41,42.42,42.39,42.42,8602.363392557827,34.3779,34.386,34.3616,34.386,8602.3634
2016-08-05 12:10:00,42.42,42.42,42.39,42.4,4356.140350877193,34.386,34.386,34.3616,34.3697,4356.1404
2016-08-05 12:15:00,42.39,42.43,42.39,42.4,10420.801206838752,34.3616,34.3941,34.3616,34.3697,10420.8012
2016-08-05 12:20:00,42.4,42.41,42.38,42.4,8919.309420046933,34.3697,34.3779,34.3535,34.3697,8919.3094
2016-08-05 12:25:00,42.42,42.42,42.38,42.39,17878.10369873729,34.386,34.386,34.3535,34.3616,17878.1037
2016-08-05 12:30:00,42.39,42.43,42.39,42.43,12455.872164487651,34.3616,34.3941,34.3616,34.3941,12455.8722
2016-08-05 12:35:00,42.42,42.44,42.41,42.41,4589.848027712594,34.386,34.4022,34.3779,34.3779,4589.848
2016-08-05 12:40:00,42.41,42.42,42.38,42.4,12819.77315901218,34.3779,34.386,34.3535,34.3697,12819.7732
2016-08-05 12:45:00,42.4,42.4,42.38,42.4,9276.807464521176,34.3697,34.3697,34.3535,34.3697,9276.8075
2016-08-05 12:50:00,42.4,42.42,42.39,42.42,4548.228852385741,34.3697,34.386,34.3616,34.386,4548.2289
2016-08-05 12:55:00,42.41,42.41,42.39,42.4,7258.811040339702,34.3779,34.3779,34.3616,34.3697,7258.811
2016-08-05 13:00:00,42.39,42.41,42.38,42.41,16703.16236451,34.3616,34.3779,34.3535,34.3779,16703.1624
2016-08-05 13:05:00,42.41,42.41,42.38,42.4,10791.105151413563,34.3779,34.3779,34.3535,34.3697,10791.1052
2016-08-05 13:10:00,42.4,42.4,42.38,42.4,18155.56486758297,34.3697,34.3697,34.3535,34.3697,18155.5649
2016-08-05 13:15:00,42.39,42.4,42.39,42.4,8322.767907028718,34.3616,34.3697,34.3616,34.3697,8322.7679
2016-08-05 13:20:00,42.39,42.4,42.36,42.36,32897.29020002235,34.3616,34.3697,34.3373,34.3373,32897.2902
2016-08-05 13:25:00,42.37,42.37,42.36,42.36,5254.687674600514,34.3454,34.3454,34.3373,34.3373,5254.6877
2016-08-05 13:30:00,42.36,42.37,42.35,42.36,4674.153536708012,34.3373,34.3454,34.3292,34.3373,4674.1535
2016-08-05 13:35:00,42.36,42.36,42.36,42.36,8470.035758185271,34.3373,34.3373,34.3373,34.3373,8470.0358
2016-08-05 13:40:00,42.36,42.38,42.36,42.38,16281.634819532908,34.3373,34.3535,34.3373,34.3535,16281.6348
2016-08-05 13:45:00,42.38,42.4,42.37,42.37,9272.53883115432,34.3535,34.3697,34.3454,34.3454,9272.5388
2016-08-05 13:50:00,42.38,42.39,42.37,42.37,2454.464185942564,34.3535,34.3616,34.3454,34.3454,2454.4642
2016-08-05 13:55:00,42.36,42.36,42.34,42.35,13559.31388982009,34.3373,34.3373,34.3211,34.3292,13559.3139
2016-08-05 14:00:00,42.36,42.36,42.33,42.33,8260.872723209297,34.3373,34.3373,34.313,34.313,8260.8727
2016-08-05 14:05:00,42.33,42.34,42.32,42.33,3340.2056095653143,34.313,34.3211,34.3049,34.313,3340.2056
2016-08-05 14:10:00,42.33,42.36,42.33,42.36,15215.543636160464,34.313,34.3373,34.313,34.3373,15215.5436
2016-08-05 14:15:00,42.36,42.37,42.36,42.36,8170.1642641635935,34.3373,34.3454,34.3373,34.3373,8170.1643
2016-08-05 14:20:00,42.36,42.37,42.34,42.36,20305.888926137,34.3373,34.3454,34.3211,34.3373,20305.8889
2016-08-05 14:25:00,42.36,42.37,42.35,42.37,2747.932729913957,34.3373,34.3454,34.3292,34.3454,2747.9327
2016-08-05 14:30:00,42.37,42.38,42.35,42.36,21217.24214996089,34.3454,34.3535,34.3292,34.3373,21217.2421
2016-08-05 14:35:00,42.36,42.39,42.36,42.38,27340.59671471673,34.3373,34.3616,34.3373,34.3535,27340.5967
2016-08-05 14:40:00,42.38,42.38,42.35,42.35,7524.533467426528,34.3535,34.3535,34.3292,34.3292,7524.5335
2016-08-05 14:45:00,42.35,42.36,42.34,42.36,8169.097105821879,34.3292,34.3373,34.3211,34.3373,8169.0971
2016-08-05 14:50:00,42.36,42.37,42.35,42.37,11621.35434126718,34.3373,34.3454,34.3292,34.3454,11621.3543
2016-08-05 14:55:00,42.36,42.37,42.35,42.36,27307.51480612359,34.3373,34.3454,34.3292,34.3373,27307.5148
2016-08-05 15:00:00,42.36,42.39,42.36,42.38,9690.864901106268,34.3373,34.3616,34.3373,34.3535,9690.8649
2016-08-05 15:05:00,42.38,42.41,42.38,42.41,15338.266845457592,34.3535,34.3779,34.3535,34.3779,15338.2668
2016-08-05 15:10:00,42.41,42.43,42.4,42.41,10587.27790814616,34.3779,34.3941,34.3697,34.3779,10587.2779
2016-08-05 15:15:00,42.41,42.44,42.41,42.42,15597.586322494131,34.3779,34.4022,34.3779,34.386,15597.5863
2016-08-05 15:20:00,42.42,42.42,42.37,42.4,11955.374902223712,34.386,34.386,34.3454,34.3697,11955.3749
2016-08-05 15:25:00,42.4,42.43,42.39,42.43,8808.32495250866,34.3697,34.3941,34.3616,34.3941,8808.325
2016-08-05 15:30:00,42.42,42.45,42.41,42.45,20424.34350206727,34.386,34.4103,34.3779,34.4103,20424.3435
2016-08-05 15:35:00,42.45,42.46,42.43,42.45,21592.88188624427,34.4103,34.4184,34.3941,34.4103,21592.8819
2016-08-05 15:40:00,42.46,42.47,42.44,42.47,20397.664543524417,34.4184,34.4265,34.4022,34.4265,20397.6645
2016-08-05 15:45:00,42.48,42.5,42.43,42.43,24336.545982791373,34.4346,34.4508,34.3941,34.3941,24336.546
2016-08-05 15:50:00,42.44,42.45,42.43,42.45,32420.27042127612,34.4022,34.4103,34.3941,34.4103,32420.2704
2016-08-05 15:55:00,42.44,42.47,42.42,42.46,65154.2853950162,34.4022,34.4265,34.386,34.4184,65154.2854
2016-08-08 09:30:00,42.51,42.63,42.51,42.62,16225.075427422058,34.4589,34.5562,34.4589,34.5481,16225.0754
2016-08-08 09:35:00,42.61,42.72,42.61,42.66,42457.96178343949,34.54,34.6291,34.54,34.5805,42457.9618
2016-08-08 09:40:00,42.66,42.66,42.57,42.6,23856.32472902,34.5805,34.5805,34.5076,34.5319,23856.3247
2016-08-08 09:45:00,42.59,42.64,42.58,42.61,22209.69940775505,34.5238,34.5643,34.5157,34.54,22209.6994
2016-08-08 09:50:00,42.61,42.62,42.54,42.58,21919.432338808805,34.54,34.5481,34.4832,34.5157,21919.4323
2016-08-08 09:55:00,42.58,42.66,42.58,42.64,22152.07285730249,34.5157,34.5805,34.5157,34.5643,22152.0729
2016-08-08 10:00:00,42.64,42.68,42.62,42.67,28341.591239244608,34.5643,34.5967,34.5481,34.5886,28341.5912
2016-08-08 10:05:00,42.67,42.75,42.66,42.74,17401.08391999106,34.5886,34.6535,34.5805,34.6454,17401.0839
2016-08-08 10:10:00,42.73,42.75,42.71,42.72,17621.98569672589,34.6372,34.6535,34.621,34.6291,17621.9857
2016-08-08 10:15:00,42.74,42.76,42.71,42.71,11721.667225388312,34.6454,34.6616,34.621,34.621,11721.6672
2016-08-08 10:20:00,42.71,42.74,42.71,42.72,18830.00893954632,34.621,34.6454,34.621,34.6291,18830.0089
2016-08-08 10:25:00,42.72,42.74,42.68,42.68,17449.106045368197,34.6291,34.6454,34.5967,34.5967,17449.106
2016-08-08 10:30:00,42.68,42.68,42.65,42.65,21357.039892725443,34.5967,34.5967,34.5724,34.5724,21357.0399
2016-08-08 10:35:00,42.65,42.66,42.61,42.62,18765.97943904347,34.5724,34.5805,34.54,34.5481,18765.9794
2016-08-08 10:40:00,42.62,42.62,42.55,42.57,21270.6000670466,34.5481,34.5481,34.4913,34.5076,21270.6001
2016-08-08 10:45:00,42.56,42.56,42.51,42.51,15421.505196111297,34.4994,34.4994,34.4589,34.4589,15421.5052
2016-08-08 10:50:00,42.51,42.51,42.48,42.51,10936.23868588669,34.4589,34.4589,34.4346,34.4589,10936.2387
2016-08-08 10:55:00,42.51,42.53,42.5,42.52,8879.824561403508,34.4589,34.4751,34.4508,34.467,8879.8246
2016-08-08 11:00:00,42.52,42.59,42.52,42.59,9206.37501396804,34.467,34.5238,34.467,34.5238,9206.375
2016-08-08 11:05:00,42.58,42.59,42.57,42.59,16936.870041345403,34.5157,34.5238,34.5076,34.5238,16936.87
2016-08-08 11:10:00,42.59,42.59,42.56,42.57,15672.287406414123,34.5238,34.5238,34.4994,34.5076,15672.2874
2016-08-08 11:15:00,42.57,42.58,42.54,42.54,8915.040786680076,34.5076,34.5157,34.4832,34.4832,8915.0408
2016-08-08 11:20:00,42.54,42.54,42.49,42.5,11259.58766342608,34.4832,34.4832,34.4427,34.4508,11259.5877
2016-08-08 11:25:00,42.5,42.51,42.49,42.5,12052.4863113197,34.4508,34.4589,34.4427,34.4508,12052.4863
2016-08-08 11:30:00,42.5,42.53,42.49,42.52,20608.96189518382,34.4508,34.4751,34.4427,34.467,20608.9619
2016-08-08 11:35:00,42.51,42.51,42.5,42.51,8251.26829813387,34.4589,34.4589,34.4508,34.4589,8251.2683
2016-08-08 11:40:00,42.51,42.51,42.47,42.48,9959.788803218236,34.4589,34.4589,34.4265,34.4346,9959.7888
2016-08-08 11:45:00,42.48,42.49,42.45,42.47,9006.816404067493,34.4346,34.4427,34.4103,34.4265,9006.8164
2016-08-08 11:50:00,42.47,42.47,42.45,42.46,11208.3640630238,34.4265,34.4265,34.4103,34.4184,11208.3641
2016-08-08 11:55:00,42.46,42.46,42.45,42.46,5620.72298580847,34.4184,34.4184,34.4103,34.4184,5620.723
2016-08-08 12:00:00,42.46,42.47,42.43,42.43,3678.4948038887023,34.4184,34.4265,34.3941,34.3941,3678.4948
2016-08-08 12:05:00,42.43,42.44,42.41,42.42,8362.252765672141,34.3941,34.4022,34.3779,34.386,8362.2528
2016-08-08 12:10:00,42.42,42.43,42.4,42.41,9959.788803218236,34.386,34.3941,34.3697,34.3779,9959.7888
2016-08-08 12:15:00,42.42,42.44,42.42,42.44,8776.310202257235,34.386,34.4022,34.386,34.4022,8776.3102
2016-08-08 12:20:00,42.44,42.45,42.43,42.43,8624.773717733824,34.4022,34.4103,34.3941,34.3941,8624.7737
2016-08-08 12:25:00,42.43,42.44,42.42,42.43,6903.447312548888,34.3941,34.4022,34.386,34.3941,6903.4473
2016-08-08 12:30:00,42.44,42.44,42.42,42.43,2561.180020113979,34.4022,34.4022,34.386,34.3941,2561.18
2016-08-08 12:35:00,42.43,42.43,42.42,42.43,6840.484970387753,34.3941,34.3941,34.386,34.3941,6840.485
2016-08-08 12:40:00,42.44,42.45,42.39,42.39,7681.405743658509,34.4022,34.4103,34.3616,34.3616,7681.4057
2016-08-08 12:45:00,42.4,42.42,42.4,42.4,5761.587886914739,34.3697,34.386,34.3697,34.3697,5761.5879
2016-08-08 12:50:00,42.4,42.41,42.39,42.39,5160.777740529668,34.3697,34.3779,34.3616,34.3616,5160.7777
2016-08-08 12:55:00,42.4,42.41,42.4,42.41,4507.676835400604,34.3697,34.3779,34.3697,34.3779,4507.6768
2016-08-08 13:00:00,42.41,42.41,42.4,42.41,4610.124036205162,34.3779,34.3779,34.3697,34.3779,4610.124
2016-08-08 13:05:00,42.41,42.42,42.4,42.42,4285.707900324059,34.3779,34.386,34.3697,34.386,4285.7079
2016-08-08 13:10:00,42.42,42.42,42.4,42.41,4001.843781428093,34.386,34.386,34.3697,34.3779,4001.8438
2016-08-08 13:15:00,42.42,42.44,42.42,42.44,3520.555369315008,34.386,34.4022,34.386,34.4022,3520.5554
2016-08-08 13:20:00,42.44,42.44,42.41,42.42,6710.2916526986255,34.4022,34.4022,34.3779,34.386,6710.2917
2016-08-08 13:25:00,42.43,42.44,42.43,42.44,1067.158341714158,34.3941,34.4022,34.3941,34.4022,1067.1583
2016-08-08 13:30:00,42.44,42.44,42.42,42.42,2693.507654486534,34.4022,34.4022,34.386,34.386,2693.5077
2016-08-08 13:35:00,42.42,42.42,42.39,42.41,13098.301486199574,34.386,34.386,34.3616,34.3779,13098.3015
2016-08-08 13:40:00,42.41,42.42,42.41,42.41,1392.6416359369762,34.3779,34.386,34.3779,34.3779,1392.6416
2016-08-08 13:45:00,42.4,42.4,42.36,42.36,6798.8657950609,34.3697,34.3697,34.3373,34.3373,6798.8658
2016-08-08 13:50:00,42.36,42.36,42.35,42.36,22205.4307743882,34.3373,34.3373,34.3292,34.3373,22205.4308
2016-08-08 13:55:00,42.36,42.36,42.33,42.34,10951.178902670688,34.3373,34.3373,34.313,34.3211,10951.1789
2016-08-08 14:00:00,42.34,42.34,42.33,42.33,21338.898200916305,34.3211,34.3211,34.313,34.313,21338.8982
2016-08-08 14:05:00,42.34,42.34,42.31,42.32,5976.086713599285,34.3211,34.3211,34.2968,34.3049,5976.0867
2016-08-08 14:10:00,42.31,42.32,42.3,42.31,6919.4546876746,34.2968,34.3049,34.2887,34.2968,6919.4547
2016-08-08 14:15:00,42.31,42.32,42.26,42.28,12112.247178455693,34.2968,34.3049,34.2563,34.2725,12112.2472
2016-08-08 14:20:00,42.27,42.28,42.25,42.26,8086.925913509889,34.2644,34.2725,34.2482,34.2563,8086.9259
2016-08-08 14:25:00,42.27,42.27,42.23,42.27,14935.948150631357,34.2644,34.2644,34.2319,34.2644,14935.9482
2016-08-08 14:30:00,42.28,42.29,42.26,42.29,6411.487317018661,34.2725,34.2806,34.2563,34.2806,6411.4873
2016-08-08 14:35:00,42.29,42.31,42.27,42.29,11441.004581517487,34.2806,34.2968,34.2644,34.2806,11441.0046
2016-08-08 14:40:00,42.28,42.29,42.28,42.28,1989.1831489551903,34.2725,34.2806,34.2725,34.2725,1989.1831
2016-08-08 14:45:00,42.28,42.31,42.28,42.31,7456.235333556821,34.2725,34.2968,34.2725,34.2968,7456.2353
2016-08-08 14:50:00,42.3,42.31,42.29,42.31,5095.681081685104,34.2887,34.2968,34.2806,34.2968,5095.6811
2016-08-08 14:55:00,42.3,42.3,42.27,42.28,9652.44720080456,34.2887,34.2887,34.2644,34.2725,9652.4472
2016-08-08 15:00:00,42.28,42.3,42.28,42.3,3927.142697508101,34.2725,34.2887,34.2725,34.2887,3927.1427
2016-08-08 15:05:00,42.3,42.31,42.29,42.29,15070.41010168734,34.2887,34.2968,34.2806,34.2806,15070.4101
2016-08-08 15:10:00,42.29,42.32,42.29,42.32,9659.91730919656,34.2806,34.3049,34.2806,34.3049,9659.9173
2016-08-08 15:15:00,42.33,42.33,42.31,42.32,6545.949268074645,34.313,34.313,34.2968,34.3049,6545.9493
2016-08-08 15:20:00,42.31,42.32,42.3,42.31,4653.877528215443,34.2968,34.3049,34.2887,34.2968,4653.8775
2016-08-08 15:25:00,42.31,42.31,42.28,42.29,44752.35221812493,34.2968,34.2968,34.2725,34.2806,44752.3522
2016-08-08 15:30:00,42.29,42.32,42.28,42.32,20384.85864342385,34.2806,34.3049,34.2725,34.3049,20384.8586
2016-08-08 15:35:00,42.31,42.34,42.31,42.32,23999.32394680969,34.2968,34.3211,34.2968,34.3049,23999.3239
2016-08-08 15:40:00,42.32,42.32,42.3,42.31,12204.022795843111,34.3049,34.3049,34.2887,34.2968,12204.0228
2016-08-08 15:45:00,42.3,42.31,42.29,42.3,27308.581964465306,34.2887,34.2968,34.2806,34.2887,27308.582
2016-08-08 15:50:00,42.3,42.33,42.29,42.32,17750.044697731588,34.2887,34.313,34.2806,34.3049,17750.0447
2016-08-08 15:55:00,42.32,42.33,42.3,42.32,64093.53000335233,34.3049,34.313,34.2887,34.3049,64093.53
2016-08-09 09:30:00,42.39,42.45,42.18,42.25,26466.59403285283,34.3616,34.4103,34.1914,34.2482,26466.594
2016-08-09 09:35:00,42.28,42.31,42.17,42.18,13946.69236786233,34.2725,34.2968,34.1833,34.1914,13946.6924
2016-08-09 09:40:00,42.18,42.19,42.06,42.07,34809.63794837412,34.1914,34.1995,34.0941,34.1022,34809.6379
2016-08-09 09:45:00,42.07,42.08,42.02,42.02,26717.37624315566,34.1022,34.1104,34.0617,34.0617,26717.3762
2016-08-09 09:50:00,42.03,42.08,42.02,42.06,18676.33813833948,34.0698,34.1104,34.0617,34.0941,18676.3381
2016-08-09 09:55:00,42.05,42.06,42.01,42.04,24342.948932841657,34.086,34.0941,34.0536,34.0779,24342.9489
2016-08-09 10:00:00,42.04,42.04,41.98,42.02,16249.620069281484,34.0779,34.0779,34.0293,34.0617,16249.6201
2016-08-09 10:05:00,42.01,42.01,41.98,41.99,13437.657838864678,34.0536,34.0536,34.0293,34.0374,13437.6578
2016-08-09 10:10:00,41.99,42.02,41.99,42.01,15555.96714716728,34.0374,34.0617,34.0374,34.0536,15555.9671
2016-08-09 10:15:00,42.01,42.07,42.01,42.07,19402.005810705105,34.0536,34.1022,34.0536,34.1022,19402.0058
2016-08-09 10:20:00,42.08,42.13,42.08,42.09,12348.08917197452,34.1104,34.1509,34.1104,34.1185,12348.0892
2016-08-09 10:25:00,42.08,42.13,42.07,42.1,12733.333333333332,34.1104,34.1509,34.1022,34.1266,12733.3333
2016-08-09 10:30:00,42.1,42.1,42.06,42.09,15614.66085596156,34.1266,34.1266,34.0941,34.1185,15614.6609
2016-08-09 10:35:00,42.09,42.12,42.07,42.09,11984.188177449994,34.1185,34.1428,34.1022,34.1185,11984.1882
2016-08-09 10:40:00,42.09,42.09,42.06,42.08,10140.13856296793,34.1185,34.1185,34.0941,34.1104,10140.1386
2016-08-09 10:45:00,42.07,42.07,42.01,42.01,18948.46351547659,34.1022,34.1022,34.0536,34.0536,18948.4635
2016-08-09 10:50:00,42.02,42.02,41.95,41.96,19239.79774276456,34.0617,34.0617,34.005,34.0131,19239.7977
2016-08-09 10:55:00,41.96,41.97,41.93,41.93,24255.44194882109,34.0131,34.0212,33.9888,33.9888,24255.4419
2016-08-09 11:00:00,41.92,41.97,41.92,41.95,27529.48374120013,33.9807,34.0212,33.9807,34.005,27529.4837
2016-08-09 11:05:00,41.96,42.02,41.95,42.02,11849.72622639401,34.0131,34.0617,34.005,34.0617,11849.7262
2016-08-09 11:10:00,42.03,42.07,42.03,42.06,21491.50184378143,34.0698,34.1022,34.0698,34.0941,21491.5018
2016-08-09 11:15:00,42.05,42.06,42.04,42.04,3303.922225947033,34.086,34.0941,34.0779,34.0779,3303.9222
2016-08-09 11:20:00,42.04,42.05,42.03,42.04,8840.339702760084,34.0779,34.086,34.0698,34.0779,8840.3397
2016-08-09 11:25:00,42.04,42.06,42.04,42.04,10414.398256788469,34.0779,34.0941,34.0779,34.0779,10414.3983
2016-08-09 11:30:00,42.04,42.04,42.0,42.03,6987.752821544306,34.0779,34.0779,34.0455,34.0698,6987.7528
2016-08-09 11:35:00,42.04,42.04,41.99,42.0,7113.677505866577,34.0779,34.0779,34.0374,34.0455,7113.6775
2016-08-09 11:40:00,41.99,42.0,41.96,41.98,11686.451000111743,34.0374,34.0455,34.0131,34.0293,11686.451
2016-08-09 11:45:00,41.99,41.99,41.95,41.95,9489.171974522293,34.0374,34.0374,34.005,34.005,9489.172
2016-08-09 11:50:00,41.95,41.98,41.93,41.98,17077.73494245167,34.005,34.0293,33.9888,34.0293,17077.7349
2016-08-09 11:55:00,41.99,42.0,41.97,41.98,5870.438037769583,34.0374,34.0455,34.0212,34.0293,5870.438
2016-08-09 12:00:00,41.99,42.03,41.99,42.01,7926.852162252765,34.0374,34.0698,34.0374,34.0536,7926.8522
2016-08-09 12:05:00,42.02,42.03,42.0,42.01,6916.253212649458,34.0617,34.0698,34.0455,34.0536,6916.2532
2016-08-09 12:10:00,42.02,42.03,42.0,42.0,7259.878198681416,34.0617,34.0698,34.0455,34.0455,7259.8782
2016-08-09 12:15:00,42.0,42.0,41.93,41.94,20751.96111297352,34.0455,34.0455,33.9888,33.9969,20751.9611
2016-08-09 12:20:00,41.94,41.96,41.93,41.94,9595.88780869371,33.9969,34.0131,33.9888,33.9969,9595.8878
2016-08-09 12:25:00,41.94,41.94,41.9,41.9,10407.995306738185,33.9969,33.9969,33.9644,33.9644,10407.9953
2016-08-09 12:30:00,41.91,41.92,41.9,41.92,6787.127053302045,33.9725,33.9807,33.9644,33.9807,6787.1271
2016-08-09 12:35:00,41.92,41.93,41.9,41.91,21473.360151972287,33.9807,33.9888,33.9644,33.9725,21473.3602
2016-08-09 12:40:00,41.92,41.95,41.91,41.95,17020.108391999107,33.9807,34.005,33.9725,34.005,17020.1084
2016-08-09 12:45:00,41.95,41.95,41.94,41.94,3094.759190971058,34.005,34.005,33.9969,33.9969,3094.7592
2016-08-09 12:50:00,41.93,41.95,41.93,41.95,6044.384847468991,33.9888,34.005,33.9888,34.005,6044.3848
2016-08-09 12:55:00,41.95,41.96,41.94,41.94,5869.370879427869,34.005,34.0131,33.9969,33.9969,5869.3709
2016-08-09 13:00:00,41.95,41.98,41.94,41.96,8357.984132305286,34.005,34.0293,33.9969,34.0131,8357.9841
2016-08-09 13:05:00,41.96,41.96,41.92,41.92,3532.294111073863,34.0131,34.0131,33.9807,33.9807,3532.2941
2016-08-09 13:10:00,41.92,41.95,41.92,41.92,7132.886356017432,33.9807,34.005,33.9807,33.9807,7132.8864
2016-08-09 13:15:00,41.92,41.93,41.92,41.92,13381.098446753827,33.9807,33.9888,33.9807,33.9807,13381.0984
2016-08-09 13:20:00,41.92,41.92,41.89,41.9,6833.014861995754,33.9807,33.9807,33.9563,33.9644,6833.0149
2016-08-09 13:25:00,41.91,41.91,41.87,41.89,9466.761649346296,33.9725,33.9725,33.9401,33.9563,9466.7616
2016-08-09 13:30:00,41.89,41.89,41.85,41.85,17915.454240697283,33.9563,33.9563,33.9239,33.9239,17915.4542
2016-08-09 13:35:00,41.86,41.88,41.85,41.87,8552.206950497262,33.932,33.9482,33.9239,33.9401,8552.207
2016-08-09 13:40:00,41.87,41.87,41.84,41.85,3780.942004693262,33.9401,33.9401,33.9158,33.9239,3780.942
2016-08-09 13:45:00,41.84,41.84,41.79,41.8,10863.671918650129,33.9158,33.9158,33.8753,33.8834,10863.6719
2016-08-09 13:50:00,41.8,41.81,41.78,41.78,16413.962453905464,33.8834,33.8915,33.8672,33.8672,16413.9625
2016-08-09 13:55:00,41.78,41.8,41.77,41.8,17271.957760643647,33.8672,33.8834,33.8591,33.8834,17271.9578
2016-08-09 14:00:00,41.8,41.82,41.8,41.81,13276.51692926584,33.8834,33.8996,33.8834,33.8915,13276.5169
2016-08-09 14:05:00,41.81,41.82,41.8,41.8,7900.173203709912,33.8915,33.8996,33.8834,33.8834,7900.1732
2016-08-09 14:10:00,41.81,41.82,41.78,41.8,4380.684992736618,33.8915,33.8996,33.8672,33.8834,4380.685
2016-08-09 14:15:00,41.79,41.8,41.77,41.79,8939.585428539502,33.8753,33.8834,33.8591,33.8753,8939.5854
2016-08-09 14:20:00,41.79,41.79,41.76,41.77,4077.6120236897978,33.8753,33.8753,33.851,33.8591,4077.612
2016-08-09 14:25:00,41.77,41.79,41.76,41.77,8205.38048944016,33.8591,33.8753,33.851,33.8591,8205.3805
2016-08-09 14:30:00,41.77,41.77,41.74,41.74,12722.661749916191,33.8591,33.8591,33.8347,33.8347,12722.6617
2016-08-09 14:35:00,41.74,41.78,41.73,41.77,11851.86054307744,33.8347,33.8672,33.8266,33.8591,11851.8605
2016-08-09 14:40:00,41.77,41.77,41.75,41.77,7004.827355011733,33.8591,33.8591,33.8429,33.8591,7004.8274
2016-08-09 14:45:00,41.76,41.77,41.74,41.77,2774.611688456811,33.851,33.8591,33.8347,33.8591,2774.6117
2016-08-09 14:50:00,41.77,41.77,41.76,41.77,4055.2016985138,33.8591,33.8591,33.851,33.8591,4055.2017
2016-08-09 14:55:00,41.77,41.79,41.77,41.78,3742.524304391552,33.8591,33.8753,33.8591,33.8672,3742.5243
2016-08-09 15:00:00,41.79,41.81,41.79,41.81,10746.284501061573,33.8753,33.8915,33.8753,33.8915,10746.2845
2016-08-09 15:05:00,41.81,41.81,41.78,41.78,14161.191194546876,33.8915,33.8915,33.8672,33.8672,14161.1912
2016-08-09 15:10:00,41.78,41.8,41.78,41.78,18485.316795172643,33.8672,33.8834,33.8672,33.8672,18485.3168
2016-08-09 15:15:00,41.78,41.79,41.77,41.77,21968.521622527656,33.8672,33.8753,33.8591,33.8591,21968.5216
2016-08-09 15:20:00,41.77,41.83,41.77,41.83,18113.94569225612,33.8591,33.9077,33.8591,33.9077,18113.9457
2016-08-09 15:25:00,41.83,41.85,41.82,41.85,14333.003687562856,33.9077,33.9239,33.8996,33.9239,14333.0037
2016-08-09 15:30:00,41.85,41.88,41.84,41.88,19459.63236115767,33.9239,33.9482,33.9158,33.9482,19459.6324
2016-08-09 15:35:00,41.88,41.91,41.88,41.91,18326.310202257235,33.9482,33.9725,33.9482,33.9725,18326.3102
2016-08-09 15:40:00,41.91,41.92,41.89,41.9,27155.97832160017,33.9725,33.9807,33.9563,33.9644,27155.9783
2016-08-09 15:45:00,41.89,41.92,41.89,41.92,41972.40473795955,33.9563,33.9807,33.9563,33.9807,41972.4047
2016-08-09 15:50:00,41.92,41.93,41.91,41.92,56445.20616828696,33.9807,33.9888,33.9725,33.9807,56445.2062
2016-08-09 15:55:00,41.92,41.94,41.92,41.92,68251.17890267068,33.9807,33.9969,33.9807,33.9807,68251.1789
2016-08-10 09:30:00,41.88,41.93,41.77,41.93,12133.590345289977,33.9482,33.9888,33.8591,33.9888,12133.5903
2016-08-10 09:35:00,41.92,41.92,41.8,41.85,20979.26583975863,33.9807,33.9807,33.8834,33.9239,20979.2658
2016-08-10 09:40:00,41.87,41.93,41.83,41.92,22511.705218460163,33.9401,33.9888,33.9077,33.9807,22511.7052
2016-08-10 09:45:00,41.91,41.93,41.88,41.92,20108.46463291988,33.9725,33.9888,33.9482,33.9807,20108.4646
2016-08-10 09:50:00,41.92,41.92,41.87,41.91,17395.74812828249,33.9807,33.9807,33.9401,33.9725,17395.7481
2016-08-10 09:55:00,41.91,41.92,41.81,41.82,60466.25879986591,33.9725,33.9807,33.8915,33.8996,60466.2588
2016-08-10 10:00:00,41.82,41.88,41.81,41.86,42242.39579841323,33.8996,33.9482,33.8915,33.932,42242.3958
2016-08-10 10:05:00,41.87,41.91,41.86,41.87,15312.655045256452,33.9401,33.9725,33.932,33.9401,15312.655
2016-08-10 10:10:00,41.88,41.92,41.86,41.91,14924.2094088725,33.9482,33.9807,33.932,33.9725,14924.2094
2016-08-10 10:15:00,41.91,41.93,41.89,41.91,14021.393451782322,33.9725,33.9888,33.9563,33.9725,14021.3935
2016-08-10 10:20:00,41.92,42.02,41.92,41.99,16734.10995641971,33.9807,34.0617,33.9807,34.0374,16734.11
2016-08-10 10:25:00,41.99,42.01,41.96,41.98,8229.925131299586,34.0374,34.0536,34.0131,34.0293,8229.9251
2016-08-10 10:30:00,41.98,41.99,41.95,41.96,7892.703095317913,34.0293,34.0374,34.005,34.0131,7892.7031
2016-08-10 10:35:00,41.96,41.98,41.91,41.92,24183.94233992625,34.0131,34.0293,33.9725,33.9807,24183.9423
2016-08-10 10:40:00,41.92,41.96,41.9,41.94,11512.504190412335,33.9807,34.0131,33.9644,33.9969,11512.5042
2016-08-10 10:45:00,41.94,41.96,41.92,41.95,4861.973404849704,33.9969,34.0131,33.9807,34.005,4861.9734
2016-08-10 10:50:00,41.95,42.01,41.94,41.97,13933.88646776176,34.005,34.0536,33.9969,34.0212,13933.8865
2016-08-10 10:55:00,41.98,41.99,41.93,41.96,4271.834841881774,34.0293,34.0374,33.9888,34.0131,4271.8348
2016-08-10 11:00:00,41.96,41.98,41.95,41.96,6456.307967370656,34.0131,34.0293,34.005,34.0131,6456.308
2016-08-10 11:05:00,41.96,41.97,41.92,41.92,13044.943569113868,34.0131,34.0212,33.9807,33.9807,13044.9436
2016-08-10 11:10:00,41.92,41.93,41.87,41.9,6835.149178679182,33.9807,33.9888,33.9401,33.9644,6835.1492
2016-08-10 11:15:00,41.9,41.9,41.8,41.82,18549.346295675496,33.9644,33.9644,33.8834,33.8996,18549.3463
2016-08-10 11:20:00,41.83,41.83,41.74,41.74,23834.98156218572,33.9077,33.9077,33.8347,33.8347,23834.9816
2016-08-10 11:25:00,41.74,41.77,41.72,41.74,32211.107386300144,33.8347,33.8591,33.8185,33.8347,32211.1074
2016-08-10 11:30:00,41.74,41.75,41.69,41.71,7790.255894513353,33.8347,33.8429,33.7942,33.8104,7790.2559
2016-08-10 11:35:00,41.71,41.75,41.69,41.75,6946.133646217454,33.8104,33.8429,33.7942,33.8429,6946.1336
2016-08-10 11:40:00,41.74,41.77,41.7,41.76,17213.264051849368,33.8347,33.8591,33.8023,33.851,17213.2641
2016-08-10 11:45:00,41.76,41.77,41.75,41.77,13342.680746452115,33.851,33.8591,33.8429,33.8591,13342.6807
2016-08-10 11:50:00,41.77,41.8,41.77,41.77,8976.935970499497,33.8591,33.8834,33.8591,33.8591,8976.936
2016-08-10 11:55:00,41.77,41.79,41.77,41.77,3763.8674712258353,33.8591,33.8753,33.8591,33.8591,3763.8675
2016-08-10 12:00:00,41.77,41.79,41.77,41.79,5412.627109174209,33.8591,33.8753,33.8591,33.8753,5412.6271
2016-08-10 12:05:00,41.79,41.84,41.78,41.83,8140.283830595597,33.8753,33.9158,33.8672,33.9077,8140.2838
2016-08-10 12:10:00,41.83,41.84,41.81,41.84,4366.811934294335,33.9077,33.9158,33.8915,33.9158,4366.8119
2016-08-10 12:15:00,41.85,41.87,41.84,41.86,2831.171080567661,33.9239,33.9401,33.9158,33.932,2831.1711
2016-08-10 12:20:00,41.87,41.88,41.84,41.87,7423.153424963682,33.9401,33.9482,33.9158,33.9401,7423.1534
2016-08-10 12:25:00,41.89,41.89,41.88,41.88,2570.7844451894066,33.9563,33.9563,33.9482,33.9482,2570.7844
2016-08-10 12:30:00,41.87,41.87,41.81,41.82,12833.646217454463,33.9401,33.9401,33.8915,33.8996,12833.6462
2016-08-10 12:35:00,41.83,41.83,41.83,41.83,637.0935300033523,33.9077,33.9077,33.9077,33.9077,637.0935
2016-08-10 12:40:00,41.83,41.84,41.79,41.8,8018.627779640183,33.9077,33.9158,33.8753,33.8834,8018.6278
2016-08-10 12:45:00,41.8,41.82,41.79,41.82,8047.4410548664655,33.8834,33.8996,33.8753,33.8996,8047.4411
2016-08-10 12:50:00,41.81,41.85,41.81,41.84,4609.056877863448,33.8915,33.9239,33.8915,33.9158,4609.0569
2016-08-10 12:55:00,41.85,41.87,41.84,41.86,8074.12001340932,33.9239,33.9401,33.9158,33.932,8074.12
2016-08-10 13:00:00,41.87,41.91,41.87,41.91,5666.610794502179,33.9401,33.9725,33.9401,33.9725,5666.6108
2016-08-10 13:05:00,41.91,41.92,41.88,41.92,7367.661191194546,33.9725,33.9807,33.9482,33.9807,7367.6612
2016-08-10 13:10:00,41.91,41.92,41.89,41.92,5861.90077103587,33.9725,33.9807,33.9563,33.9807,5861.9008
2016-08-10 13:15:00,41.92,41.92,41.88,41.89,3666.756062129847,33.9807,33.9807,33.9482,33.9563,3666.7561
2016-08-10 13:20:00,41.88,41.88,41.87,41.88,1707.453346742653,33.9482,33.9482,33.9401,33.9482,1707.4533
2016-08-10 13:25:00,41.88,41.92,41.88,41.91,9070.845904570342,33.9482,33.9807,33.9482,33.9725,9070.8459
2016-08-10 13:30:00,41.92,41.92,41.89,41.89,4378.55067605319,33.9807,33.9807,33.9563,33.9563,4378.5507
2016-08-10 13:35:00,41.9,41.91,41.89,41.91,6701.754385964912,33.9644,33.9725,33.9563,33.9725,6701.7544
2016-08-10 13:40:00,41.91,41.93,41.9,41.91,13072.689685998435,33.9725,33.9888,33.9644,33.9725,13072.6897
2016-08-10 13:45:00,41.92,41.92,41.91,41.92,13822.902000223488,33.9807,33.9807,33.9725,33.9807,13822.902
2016-08-10 13:50:00,41.92,41.93,41.91,41.92,7530.9364174768125,33.9807,33.9888,33.9725,33.9807,7530.9364
2016-08-10 13:55:00,41.92,41.92,41.91,41.92,1041.5465415130182,33.9807,33.9807,33.9725,33.9807,1041.5465
2016-08-10 14:00:00,41.92,41.94,41.92,41.93,4842.764554698849,33.9807,33.9969,33.9807,33.9888,4842.7646
2016-08-10 14:05:00,41.93,41.95,41.92,41.92,9122.069504972622,33.9888,34.005,33.9807,33.9807,9122.0695
2016-08-10 14:10:00,41.92,41.92,41.88,41.89,6556.620851491786,33.9807,33.9807,33.9482,33.9563,6556.6209
2016-08-10 14:15:00,41.89,41.92,41.89,41.9,6531.009051290647,33.9563,33.9807,33.9563,33.9644,6531.0091
2016-08-10 14:20:00,41.9,41.9,41.84,41.84,7428.489216672254,33.9644,33.9644,33.9158,33.9158,7428.4892
2016-08-10 14:25:00,41.85,41.86,41.83,41.83,2344.546876746005,33.9239,33.932,33.9077,33.9077,2344.5469
2016-08-10 14:30:00,41.83,41.83,41.76,41.76,8836.071069393229,33.9077,33.9077,33.851,33.851,8836.0711
2016-08-10 14:35:00,41.77,41.77,41.73,41.73,10669.449100458152,33.8591,33.8591,33.8266,33.8266,10669.4491
2016-08-10 14:40:00,41.73,41.74,41.7,41.71,8361.185607330428,33.8266,33.8347,33.8023,33.8104,8361.1856
2016-08-10 14:45:00,41.71,41.76,41.69,41.75,6316.5102246061015,33.8104,33.851,33.7942,33.8429,6316.5102
2016-08-10 14:50:00,41.75,41.76,41.72,41.72,9574.544641859426,33.8429,33.851,33.8185,33.8185,9574.5446
2016-08-10 14:55:00,41.72,41.74,41.72,41.74,5050.86043133311,33.8185,33.8347,33.8185,33.8347,5050.8604
2016-08-10 15:00:00,41.75,41.77,41.74,41.77,14484.540172086266,33.8429,33.8591,33.8347,33.8591,14484.5402
2016-08-10 15:05:00,41.77,41.79,41.76,41.79,16422.499720639178,33.8591,33.8753,33.851,33.8753,16422.4997
2016-08-10 15:10:00,41.78,41.83,41.78,41.83,14765.20281595709,33.8672,33.9077,33.8672,33.9077,14765.2028
2016-08-10 15:15:00,41.83,41.85,41.83,41.83,5982.48966364957,33.9077,33.9239,33.9077,33.9077,5982.4897
2016-08-10 15:20:00,41.84,41.9,41.83,41.88,18068.057883562407,33.9158,33.9644,33.9077,33.9482,18068.0579
2016-08-10 15:25:00,41.89,41.9,41.88,41.89,16445.97720415689,33.9563,33.9644,33.9482,33.9563,16445.9772
2016-08-10 15:30:00,41.9,41.9,41.88,41.89,16620.99117219801,33.9644,33.9644,33.9482,33.9563,16620.9912
2016-08-10 15:35:00,41.9,41.9,41.86,41.86,14005.386076656609,33.9644,33.9644,33.932,33.932,14005.3861
2016-08-10 15:40:00,41.86,41.89,41.83,41.83,20801.050396692368,33.932,33.9563,33.9077,33.9077,20801.0504
2016-08-10 15:45:00,41.84,41.88,41.82,41.85,27190.12738853503,33.9158,33.9482,33.8996,33.9239,27190.1274
2016-08-10 15:50:00,41.85,41.86,41.82,41.84,33908.95630796737,33.9239,33.932,33.8996,33.9158,33908.9563
2016-08-10 15:55:00,41.85,41.88,41.85,41.88,51112.61593474131,33.9239,33.9482,33.9239,33.9482,51112.6159
2016-08-11 09:30:00,41.91,41.99,41.85,41.92,23769.88490334116,33.9725,34.0374,33.9239,33.9807,23769.8849
2016-08-11 09:35:00,41.94,41.98,41.54,41.54,62022.175662085145,33.9969,34.0293,33.6726,33.6726,62022.1757
2016-08-11 09:40:00,41.52,41.66,41.5,41.58,44183.55682199128,33.6564,33.7699,33.6402,33.705,44183.5568
2016-08-11 09:45:00,41.6,41.71,41.6,41.71,33993.26181696279,33.7213,33.8104,33.7213,33.8104,33993.2618
2016-08-11 09:50:00,41.71,41.78,41.7,41.78,35861.85607330428,33.8104,33.8672,33.8023,33.8672,35861.8561
2016-08-11 09:55:00,41.78,41.81,41.76,41.77,58550.70957648899,33.8672,33.8915,33.851,33.8591,58550.7096
2016-08-11 10:00:00,41.77,41.77,41.65,41.65,40458.10705106716,33.8591,33.8591,33.7618,33.7618,40458.1071
2016-08-11 10:05:00,41.65,41.74,41.65,41.72,37758.19644653034,33.7618,33.8347,33.7618,33.8185,37758.1964
2016-08-11 10:10:00,41.72,41.76,41.7,41.75,52265.1469437926,33.8185,33.851,33.8023,33.8429,52265.1469
2016-08-11 10:15:00,41.75,41.77,41.69,41.72,38298.1785674377,33.8429,33.8591,33.7942,33.8185,38298.1786
2016-08-11 10:20:00,41.72,41.73,41.67,41.7,21677.187395239693,33.8185,33.8266,33.778,33.8023,21677.1874
2016-08-11 10:25:00,41.7,41.7,41.62,41.62,13898.670242485194,33.8023,33.8023,33.7375,33.7375,13898.6702
2016-08-11 10:30:00,41.63,41.66,41.62,41.62,11707.794166946029,33.7456,33.7699,33.7375,33.7375,11707.7942
2016-08-11 10:35:00,41.62,41.7,41.62,41.7,27353.402614817296,33.7375,33.8023,33.7375,33.8023,27353.4026
2016-08-11 10:40:00,41.71,41.74,41.71,41.73,26644.809475919097,33.8104,33.8347,33.8104,33.8266,26644.8095
2016-08-11 10:45:00,41.74,41.78,41.73,41.77,14330.869370879427,33.8347,33.8672,33.8266,33.8591,14330.8694
2016-08-11 10:50:00,41.78,41.78,41.74,41.75,12352.357805341378,33.8672,33.8672,33.8347,33.8429,12352.3578
2016-08-11 10:55:00,41.75,41.77,41.72,41.76,15563.43725555928,33.8429,33.8591,33.8185,33.851,15563.4373
2016-08-11 11:00:00,41.76,41.77,41.74,41.74,8588.490334115544,33.851,33.8591,33.8347,33.8347,8588.4903
2016-08-11 11:05:00,41.75,41.75,41.7,41.7,32823.656274444074,33.8429,33.8429,33.8023,33.8023,32823.6563
2016-08-11 11:10:00,41.7,41.71,41.68,41.68,12907.28014303274,33.8023,33.8104,33.7861,33.7861,12907.2801
2016-08-11 11:15:00,41.68,41.68,41.66,41.66,12820.840317353894,33.7861,33.7861,33.7699,33.7699,12820.8403
2016-08-11 11:20:00,41.65,41.65,41.62,41.62,17707.358364063024,33.7618,33.7618,33.7375,33.7375,17707.3584
2016-08-11 11:25:00,41.63,41.65,41.61,41.61,26125.103363504302,33.7456,33.7618,33.7294,33.7294,26125.1034
2016-08-11 11:30:00,41.61,41.62,41.59,41.6,69326.87451111856,33.7294,33.7375,33.7132,33.7213,69326.8745
2016-08-11 11:35:00,41.61,41.69,41.6,41.68,52684.540172086265,33.7294,33.7942,33.7213,33.7861,52684.5402
2016-08-11 11:40:00,41.69,41.73,41.69,41.73,11844.39043468544,33.7942,33.8266,33.7942,33.8266,11844.3904
2016-08-11 11:45:00,41.73,41.73,41.67,41.67,15386.28897083473,33.8266,33.8266,33.778,33.778,15386.289
2016-08-11 11:50:00,41.67,41.69,41.67,41.68,16472.656162699743,33.778,33.7942,33.778,33.7861,16472.6562
2016-08-11 11:55:00,41.68,41.69,41.68,41.68,13101.502961224718,33.7861,33.7942,33.7861,33.7861,13101.503
2016-08-11 12:00:00,41.67,41.67,41.65,41.65,7601.368868029947,33.778,33.778,33.7618,33.7618,7601.3689
2016-08-11 12:05:00,41.66,41.66,41.65,41.65,3841.7700301709688,33.7699,33.7699,33.7618,33.7618,3841.77
2016-08-11 12:10:00,41.65,41.68,41.64,41.64,46659.36417476813,33.7618,33.7861,33.7537,33.7537,46659.3642
2016-08-11 12:15:00,41.64,41.65,41.58,41.58,33052.0281595709,33.7537,33.7618,33.705,33.705,33052.0282
2016-08-11 12:20:00,41.58,41.59,41.54,41.55,34173.61157671248,33.705,33.7132,33.6726,33.6807,34173.6116
2016-08-11 12:25:00,41.55,41.56,41.52,41.52,14855.911275002793,33.6807,33.6888,33.6564,33.6564,14855.9113
2016-08-11 12:30:00,41.53,41.54,41.52,41.52,20389.127276790703,33.6645,33.6726,33.6564,33.6564,20389.1273
2016-08-11 12:35:00,41.53,41.55,41.52,41.52,17716.96278913845,33.6645,33.6807,33.6564,33.6564,17716.9628
2016-08-11 12:40:00,41.52,41.53,41.5,41.5,27313.917756173872,33.6564,33.6645,33.6402,33.6402,27313.9178
2016-08-11 12:45:00,41.51,41.52,41.5,41.5,16890.98223265169,33.6483,33.6564,33.6402,33.6402,16890.9822
2016-08-11 12:50:00,41.51,41.52,41.49,41.5,20769.03564644094,33.6483,33.6564,33.6321,33.6402,20769.0356
2016-08-11 12:55:00,41.5,41.51,41.49,41.5,9711.140909598838,33.6402,33.6483,33.6321,33.6402,9711.1409
2016-08-11 13:00:00,41.5,41.52,41.49,41.51,20316.56050955414,33.6402,33.6564,33.6321,33.6483,20316.5605
2016-08-11 13:05:00,41.52,41.55,41.52,41.54,20967.527097999777,33.6564,33.6807,33.6564,33.6726,20967.5271
2016-08-11 13:10:00,41.54,41.55,41.53,41.54,14361.816962789138,33.6726,33.6807,33.6645,33.6726,14361.817
2016-08-11 13:15:00,41.53,41.53,41.49,41.49,21661.180020113978,33.6645,33.6645,33.6321,33.6321,21661.18
2016-08-11 13:20:00,41.49,41.55,41.48,41.55,63680.53972510895,33.6321,33.6807,33.624,33.6807,63680.5397
2016-08-11 13:25:00,41.55,41.55,41.54,41.55,14836.70242485194,33.6807,33.6807,33.6726,33.6807,14836.7024
2016-08-11 13:30:00,41.55,41.59,41.55,41.57,99957.52039334003,33.6807,33.7132,33.6807,33.6969,99957.5204
2016-08-11 13:35:00,41.58,41.58,41.53,41.53,29089.66923678623,33.705,33.705,33.6645,33.6645,29089.6692
2016-08-11 13:40:00,41.53,41.55,41.52,41.53,22778.4948038887,33.6645,33.6807,33.6564,33.6645,22778.4948
2016-08-11 13:45:00,41.53,41.55,41.53,41.53,19278.215443066263,33.6645,33.6807,33.6645,33.6645,19278.2154
2016-08-11 13:50:00,41.53,41.55,41.53,41.54,50809.54296569449,33.6645,33.6807,33.6645,33.6726,50809.543
2016-08-11 13:55:00,41.54,41.54,41.51,41.52,43689.46250977763,33.6726,33.6726,33.6483,33.6564,43689.4625
2016-08-11 14:00:00,41.52,41.56,41.52,41.55,41032.23823890938,33.6564,33.6888,33.6564,33.6807,41032.2382
2016-08-11 14:05:00,41.56,41.56,41.53,41.53,139650.47491339815,33.6888,33.6888,33.6645,33.6645,139650.4749
2016-08-11 14:10:00,41.53,41.55,41.53,41.55,56036.48452341044,33.6645,33.6807,33.6645,33.6807,56036.4845
2016-08-11 14:15:00,41.54,41.55,41.52,41.52,20437.14940216784,33.6726,33.6807,33.6564,33.6564,20437.1494
2016-08-11 14:20:00,41.52,41.52,41.48,41.5,47350.8827801989,33.6564,33.6564,33.624,33.6402,47350.8828
2016-08-11 14:25:00,41.49,41.49,41.47,41.48,23516.9683763549,33.6321,33.6321,33.6159,33.624,23516.9684
2016-08-11 14:30:00,41.49,41.49,41.47,41.47,23541.51301821433,33.6321,33.6321,33.6159,33.6159,23541.513
2016-08-11 14:35:00,41.48,41.49,41.44,41.45,54330.0983350095,33.624,33.6321,33.5916,33.5997,54330.0983
2016-08-11 14:40:00,41.44,41.45,41.4,41.43,37210.744217230975,33.5916,33.5997,33.5591,33.5835,37210.7442
2016-08-11 14:45:00,41.43,41.47,41.42,41.46,75338.17744999441,33.5835,33.6159,33.5754,33.6078,75338.1774
2016-08-11 14:50:00,41.46,41.54,41.46,41.53,75608.16851044809,33.6078,33.6726,33.6078,33.6645,75608.1685
2016-08-11 14:55:00,41.52,41.53,41.5,41.51,32396.792937758408,33.6564,33.6645,33.6402,33.6483,32396.7929
2016-08-11 15:00:00,41.51,41.57,41.5,41.55,37917.20303944575,33.6483,33.6969,33.6402,33.6807,37917.203
2016-08-11 15:05:00,41.55,41.57,41.54,41.57,56031.14873170186,33.6807,33.6969,33.6726,33.6969,56031.1487
2016-08-11 15:10:00,41.57,41.57,41.54,41.56,52124.28204268633,33.6969,33.6969,33.6726,33.6888,52124.282
2016-08-11 15:15:00,41.55,41.56,41.54,41.55,19226.991842663985,33.6807,33.6888,33.6726,33.6807,19226.9918
2016-08-11 15:20:00,41.55,41.6,41.55,41.6,12113.314336797408,33.6807,33.7213,33.6807,33.7213,12113.3143
2016-08-11 15:25:00,41.59,41.6,41.58,41.59,13929.617834394903,33.7132,33.7213,33.705,33.7132,13929.6178
2016-08-11 15:30:00,41.59,41.64,41.58,41.64,32325.29332886356,33.7132,33.7537,33.705,33.7537,32325.2933
2016-08-11 15:35:00,41.64,41.66,41.62,41.66,31035.09889373114,33.7537,33.7699,33.7375,33.7699,31035.0989
2016-08-11 15:40:00,41.66,41.72,41.65,41.72,46634.8195329087,33.7699,33.8185,33.7618,33.8185,46634.8195
2016-08-11 15:45:00,41.73,41.76,41.72,41.75,40082.467314783775,33.8266,33.851,33.8185,33.8429,40082.4673
2016-08-11 15:50:00,41.75,41.76,41.7,41.71,82471.06380601184,33.8429,33.851,33.8023,33.8104,82471.0638
2016-08-11 15:55:00,41.71,41.72,41.67,41.68,85804.86646552687,33.8104,33.8185,33.778,33.7861,85804.8665
2016-08-12 09:30:00,41.59,41.59,41.19,41.2,38471.05821879539,33.7132,33.7132,33.3889,33.397,38471.0582
2016-08-12 09:35:00,41.21,41.24,40.96,41.02,60485.46765001676,33.4051,33.4294,33.2025,33.2511,60485.4677
2016-08-12 09:40:00,41.01,41.22,41.01,41.18,39997.09464744664,33.243,33.4132,33.243,33.3808,39997.0946
2016-08-12 09:45:00,41.19,41.22,41.11,41.12,36583.25511230305,33.3889,33.4132,33.3241,33.3322,36583.2551
2016-08-12 09:50:00,41.12,41.14,41.09,41.09,47848.1785674377,33.3322,33.3484,33.3079,33.3079,47848.1786
2016-08-12 09:55:00,41.09,41.1,41.02,41.03,35461.67169516147,33.3079,33.316,33.2511,33.2592,35461.6717
2016-08-12 10:00:00,41.03,41.17,41.02,41.17,60302.98357358364,33.2592,33.3727,33.2511,33.3727,60302.9836
2016-08-12 10:05:00,41.17,41.17,41.12,41.13,46820.50508436697,33.3727,33.3727,33.3322,33.3403,46820.5051
2016-08-12 10:10:00,41.14,41.15,41.08,41.08,13047.077885797296,33.3484,33.3565,33.2997,33.2997,13047.0779
2016-08-12 10:15:00,41.09,41.15,41.07,41.14,33915.359258017656,33.3079,33.3565,33.2916,33.3484,33915.3593
2016-08-12 10:20:00,41.14,41.17,41.13,41.17,29915.64979327299,33.3484,33.3727,33.3403,33.3727,29915.6498
2016-08-12 10:25:00,41.17,41.21,41.15,41.15,44641.36775058666,33.3727,33.4051,33.3565,33.3565,44641.3678
2016-08-12 10:30:00,41.15,41.16,41.08,41.09,29963.67191865013,33.3565,33.3646,33.2997,33.3079,29963.6719
2016-08-12 10:35:00,41.09,41.19,41.08,41.19,38004.71002346631,33.3079,33.3889,33.2997,33.3889,38004.71
2016-08-12 10:40:00,41.19,41.19,41.14,41.14,32536.590680522964,33.3889,33.3889,33.3484,33.3484,32536.5907
2016-08-12 10:45:00,41.15,41.17,41.13,41.13,94394.42395798412,33.3565,33.3727,33.3403,33.3403,94394.424
2016-08-12 10:50:00,41.13,41.2,41.12,41.19,69625.67884679852,33.3403,33.397,33.3322,33.3889,69625.6788
2016-08-12 10:55:00,41.2,41.26,41.19,41.21,43412.00134093194,33.397,33.4457,33.3889,33.4051,43412.0013
2016-08-12 11:00:00,41.22,41.23,41.15,41.18,26954.285395016203,33.4132,33.4213,33.3565,33.3808,26954.2854
2016-08-12 11:05:00,41.18,41.21,41.17,41.19,46716.99072522069,33.3808,33.4051,33.3727,33.3889,46716.9907
2016-08-12 11:10:00,41.19,41.2,41.18,41.2,4622.929936305733,33.3889,33.397,33.3808,33.397,4622.9299
2016-08-12 11:15:00,41.2,41.22,41.18,41.18,86183.7076768354,33.397,33.4132,33.3808,33.3808,86183.7077
2016-08-12 11:20:00,41.18,41.24,41.18,41.23,27918.9965359258,33.3808,33.4294,33.3808,33.4213,27918.9965
2016-08-12 11:25:00,41.22,41.23,41.21,41.21,4722.175662085149,33.4132,33.4213,33.4051,33.4051,4722.1757
2016-08-12 11:30:00,41.21,41.22,41.19,41.19,11192.35668789809,33.4051,33.4132,33.3889,33.3889,11192.3567
2016-08-12 11:35:00,41.19,41.2,41.19,41.2,9810.386635378254,33.3889,33.397,33.3889,33.397,9810.3866
2016-08-12 11:40:00,41.2,41.23,41.17,41.22,56452.67627667896,33.397,33.4213,33.3727,33.4132,56452.6763
2016-08-12 11:45:00,41.21,41.21,41.16,41.16,19874.75695608448,33.4051,33.4051,33.3646,33.3646,19874.757
2016-08-12 11:50:00,41.16,41.17,41.11,41.12,9199.972063917756,33.3646,33.3727,33.3241,33.3322,9199.9721
2016-08-12 11:55:00,41.12,41.15,41.11,41.13,23134.92569002123,33.3322,33.3565,33.3241,33.3403,23134.9257
2016-08-12 12:00:00,41.13,41.14,41.09,41.11,12787.758408760756,33.3403,33.3484,33.3079,33.3241,12787.7584
2016-08-12 12:05:00,41.1,41.1,41.02,41.02,22254.52005810705,33.316,33.316,33.2511,33.2511,22254.5201
2016-08-12 12:10:00,41.02,41.06,41.02,41.06,12488.954073080791,33.2511,33.2835,33.2511,33.2835,12488.9541
2016-08-12 12:15:00,41.06,41.07,41.04,41.05,8584.221700748687,33.2835,33.2916,33.2673,33.2754,8584.2217
2016-08-12 12:20:00,41.06,41.06,41.02,41.02,13723.65627444407,33.2835,33.2835,33.2511,33.2511,13723.6563
2016-08-12 12:25:00,41.02,41.1,41.02,41.05,19369.99106045368,33.2511,33.316,33.2511,33.2754,19369.9911
2016-08-12 12:30:00,41.06,41.1,41.06,41.07,9909.632361157672,33.2835,33.316,33.2835,33.2916,9909.6324
2016-08-12 12:35:00,41.08,41.12,41.07,41.1,12337.41758855738,33.2997,33.3322,33.2916,33.316,12337.4176
2016-08-12 12:40:00,41.1,41.11,41.1,41.1,747.0108391999106,33.316,33.3241,33.316,33.316,747.0108
2016-08-12 12:45:00,41.1,41.11,41.09,41.09,13378.9641300704,33.316,33.3241,33.3079,33.3079,13378.9641
2016-08-12 12:50:00,41.09,41.09,41.04,41.04,17328.5171527545,33.3079,33.3079,33.2673,33.2673,17328.5172
2016-08-12 12:55:00,41.04,41.11,41.04,41.09,28231.673930048048,33.2673,33.3241,33.2673,33.3079,28231.6739
2016-08-12 13:00:00,41.08,41.11,41.07,41.1,51076.33255112303,33.2997,33.3241,33.2916,33.316,51076.3326
2016-08-12 13:05:00,41.09,41.1,41.02,41.02,42492.110850374345,33.3079,33.316,33.2511,33.2511,42492.1109
2016-08-12 13:10:00,41.02,41.03,41.02,41.02,14079.020002234884,33.2511,33.2592,33.2511,33.2511,14079.02
2016-08-12 13:15:00,41.02,41.05,41.02,41.04,16075.673259582076,33.2511,33.2754,33.2511,33.2673,16075.6733
2016-08-12 13:20:00,41.03,41.04,41.02,41.02,6188.451223600402,33.2592,33.2673,33.2511,33.2511,6188.4512
2016-08-12 13:25:00,41.02,41.03,41.02,41.02,24087.898089171973,33.2511,33.2592,33.2511,33.2511,24087.8981
2016-08-12 13:30:00,41.02,41.06,41.02,41.05,54655.58162923232,33.2511,33.2835,33.2511,33.2754,54655.5816
2016-08-12 13:35:00,41.04,41.06,41.02,41.02,15802.48072410325,33.2673,33.2835,33.2511,33.2511,15802.4807
2016-08-12 13:40:00,41.02,41.02,41.02,41.02,1707.453346742653,33.2511,33.2511,33.2511,33.2511,1707.4533
2016-08-12 13:45:00,41.02,41.02,41.0,41.0,14149.45245278802,33.2511,33.2511,33.2349,33.2349,14149.4525
2016-08-12 13:50:00,41.0,41.01,40.98,41.0,25597.927142697503,33.2349,33.243,33.2187,33.2349,25597.9271
2016-08-12 13:55:00,40.99,41.0,40.94,40.94,21614.22505307856,33.2268,33.2349,33.1863,33.1863,21614.2251
2016-08-12 14:00:00,40.94,40.94,40.91,40.93,26876.38283607107,33.1863,33.1863,33.1619,33.1782,26876.3828
2016-08-12 14:05:00,40.92,40.93,40.91,40.92,18302.832718739523,33.17,33.1782,33.1619,33.17,18302.8327
2016-08-12 14:10:00,40.92,40.95,40.91,40.95,17692.418147279026,33.17,33.1944,33.1619,33.1944,17692.4181
2016-08-12 14:15:00,40.95,40.95,40.93,40.93,12159.202145491116,33.1944,33.1944,33.1782,33.1782,12159.2021
2016-08-12 14:20:00,40.94,40.95,40.9,40.91,23339.82009163035,33.1863,33.1944,33.1538,33.1619,23339.8201
2016-08-12 14:25:00,40.91,40.92,40.9,40.9,16550.558721644877,33.1619,33.17,33.1538,33.1538,16550.5587
2016-08-12 14:30:00,40.91,40.91,40.89,40.89,7821.203486423064,33.1619,33.1619,33.1457,33.1457,7821.2035
2016-08-12 14:35:00,40.89,40.9,40.89,40.89,20652.7153871941,33.1457,33.1538,33.1457,33.1457,20652.7154
2016-08-12 14:40:00,40.89,40.93,40.89,40.93,22090.17767348307,33.1457,33.1782,33.1457,33.1782,22090.1777
2016-08-12 14:45:00,40.93,40.94,40.91,40.91,47351.949938540616,33.1782,33.1863,33.1619,33.1619,47351.9499
2016-08-12 14:50:00,40.91,40.92,40.86,40.87,48052.00581070511,33.1619,33.17,33.1214,33.1295,48052.0058
2016-08-12 14:55:00,40.87,40.87,40.85,40.85,14006.453234998324,33.1295,33.1295,33.1133,33.1133,14006.4532
2016-08-12 15:00:00,40.86,40.92,40.86,40.92,28470.71739859202,33.1214,33.17,33.1214,33.17,28470.7174
2016-08-12 15:05:00,40.91,40.99,40.9,40.98,119853.6205162588,33.1619,33.2268,33.1538,33.2187,119853.6205
2016-08-12 15:10:00,40.98,40.98,40.97,40.98,18041.378925019555,33.2187,33.2187,33.2106,33.2187,18041.3789
2016-08-12 15:15:00,40.98,41.02,40.98,41.01,21059.30271538719,33.2187,33.2511,33.2187,33.243,21059.3027
2016-08-12 15:20:00,41.01,41.02,40.99,41.02,35639.887138227736,33.243,33.2511,33.2268,33.2511,35639.8871
2016-08-12 15:25:00,41.02,41.04,41.02,41.04,27535.88669125042,33.2511,33.2673,33.2511,33.2673,27535.8867
2016-08-12 15:30:00,41.04,41.06,41.02,41.05,20064.7111409096,33.2673,33.2835,33.2511,33.2754,20064.7111
2016-08-12 15:35:00,41.06,41.1,41.05,41.05,28546.485640853727,33.2835,33.316,33.2754,33.2754,28546.4856
2016-08-12 15:40:00,41.05,41.07,41.05,41.07,18557.883562409206,33.2754,33.2916,33.2754,33.2916,18557.8836
2016-08-12 15:45:00,41.07,41.08,41.02,41.02,52474.30997876858,33.2916,33.2997,33.2511,33.2511,52474.31
2016-08-12 15:50:00,41.03,41.06,41.02,41.04,72172.98580847021,33.2592,33.2835,33.2511,33.2673,72172.9858
2016-08-12 15:55:00,41.04,41.06,41.03,41.04,82245.89339591016,33.2673,33.2835,33.2592,33.2673,82245.8934
2016-08-15 09:30:00,41.08,41.22,41.02,41.04,34471.348754050734,33.2997,33.4132,33.2511,33.2673,34471.3488
2016-08-15 09:35:00,41.1,41.12,41.02,41.09,26096.29008827802,33.316,33.3322,33.2511,33.3079,26096.2901
2016-08-15 09:40:00,41.08,41.09,41.02,41.02,22984.45636383953,33.2997,33.3079,33.2511,33.2511,22984.4564
2016-08-15 09:45:00,41.04,41.06,41.0,41.04,20088.18862442731,33.2673,33.2835,33.2349,33.2673,20088.1886
2016-08-15 09:50:00,41.05,41.09,41.02,41.03,11470.885015085483,33.2754,33.3079,33.2511,33.2592,11470.885
2016-08-15 09:55:00,41.03,41.05,40.96,41.01,32741.48508213208,33.2592,33.2754,33.2025,33.243,32741.4851
2016-08-15 10:00:00,41.01,41.02,40.98,41.01,14875.120125153648,33.243,33.2511,33.2187,33.243,14875.1201
2016-08-15 10:05:00,41.01,41.08,40.99,41.06,19537.534920102804,33.243,33.2997,33.2268,33.2835,19537.5349
2016-08-15 10:10:00,41.07,41.17,41.07,41.17,34483.08749580959,33.2916,33.3727,33.2916,33.3727,34483.0875
2016-08-15 10:15:00,41.17,41.17,41.12,41.17,16328.589786568333,33.3727,33.3727,33.3322,33.3727,16328.5898
2016-08-15 10:20:00,41.17,41.24,41.17,41.23,33068.03553469661,33.3727,33.4294,33.3727,33.4213,33068.0355
2016-08-15 10:25:00,41.24,41.29,41.22,41.28,33189.69158565203,33.4294,33.47,33.4132,33.4619,33189.6916
2016-08-15 10:30:00,41.29,41.31,41.27,41.31,28148.435579394343,33.47,33.4862,33.4538,33.4862,28148.4356
2016-08-15 10:35:00,41.31,41.32,41.29,41.29,18848.150631355456,33.4862,33.4943,33.47,33.47,18848.1506
2016-08-15 10:40:00,41.29,41.3,41.27,41.28,13364.0239132864,33.47,33.4781,33.4538,33.4619,13364.0239
2016-08-15 10:45:00,41.26,41.26,41.23,41.25,15367.080120683877,33.4457,33.4457,33.4213,33.4375,15367.0801
2016-08-15 10:50:00,41.26,41.32,41.26,41.32,14840.971058218794,33.4457,33.4943,33.4457,33.4943,14840.9711
2016-08-15 10:55:00,41.32,41.33,41.29,41.29,12602.072857302492,33.4943,33.5024,33.47,33.47,12602.0729
2016-08-15 11:00:00,41.3,41.3,41.25,41.25,17455.50899541848,33.4781,33.4781,33.4375,33.4375,17455.509
2016-08-15 11:05:00,41.26,41.26,41.23,41.24,4360.40898424405,33.4457,33.4457,33.4213,33.4294,4360.409
2016-08-15 11:10:00,41.24,41.26,41.22,41.25,19145.887808693707,33.4294,33.4457,33.4132,33.4375,19145.8878
2016-08-15 11:15:00,41.25,41.28,41.25,41.27,5521.4772600290535,33.4375,33.4619,33.4375,33.4538,5521.4773
2016-08-15 11:20:00,41.26,41.27,41.25,41.25,9497.709241256009,33.4457,33.4538,33.4375,33.4375,9497.7092
2016-08-15 11:25:00,41.26,41.3,41.26,41.28,14737.456699072522,33.4457,33.4781,33.4457,33.4619,14737.4567
2016-08-15 11:30:00,41.28,41.29,41.24,41.25,18456.503519946364,33.4619,33.47,33.4294,33.4375,18456.5035
2016-08-15 11:35:00,41.25,41.26,41.25,41.26,3369.0188847915965,33.4375,33.4457,33.4375,33.4457,3369.0189
2016-08-15 11:40:00,41.25,41.26,41.24,41.25,29661.66610794502,33.4375,33.4457,33.4294,33.4375,29661.6661
2016-08-15 11:45:00,41.25,41.26,41.19,41.19,16646.60297239915,33.4375,33.4457,33.3889,33.3889,16646.603
2016-08-15 11:50:00,41.19,41.2,41.17,41.17,9874.416135881103,33.3889,33.397,33.3727,33.3727,9874.4161
2016-08-15 11:55:00,41.18,41.25,41.18,41.25,8194.70890602302,33.3808,33.4375,33.3808,33.4375,8194.7089
2016-08-15 12:00:00,41.23,41.27,41.23,41.25,11060.029053525534,33.4213,33.4538,33.4213,33.4375,11060.0291
2016-08-15 12:05:00,41.25,41.31,41.25,41.29,21538.45681081685,33.4375,33.4862,33.4375,33.47,21538.4568
2016-08-15 12:10:00,41.29,41.31,41.28,41.3,11317.214213878646,33.47,33.4862,33.4619,33.4781,11317.2142
2016-08-15 12:15:00,41.3,41.31,41.27,41.29,36168.130517376245,33.4781,33.4862,33.4538,33.47,36168.1305
2016-08-15 12:20:00,41.29,41.33,41.29,41.32,8122.142138786457,33.47,33.5024,33.47,33.4943,8122.1421
2016-08-15 12:25:00,41.33,41.35,41.33,41.34,3953.8216560509554,33.5024,33.5186,33.5024,33.5105,3953.8217
2016-08-15 12:30:00,41.33,41.36,41.33,41.35,8892.630461504079,33.5024,33.5267,33.5024,33.5186,8892.6305
2016-08-15 12:35:00,41.34,41.35,41.33,41.33,2548.374120013409,33.5105,33.5186,33.5024,33.5024,2548.3741
2016-08-15 12:40:00,41.33,41.33,41.29,41.29,9028.159570901777,33.5024,33.5024,33.47,33.47,9028.1596
2016-08-15 12:45:00,41.28,41.28,41.27,41.28,2035.0709576489,33.4619,33.4619,33.4538,33.4619,2035.071
2016-08-15 12:50:00,41.28,41.28,41.27,41.28,1814.1691809140689,33.4619,33.4619,33.4538,33.4619,1814.1692
2016-08-15 12:55:00,41.27,41.28,41.25,41.25,3375.4218348418817,33.4538,33.4619,33.4375,33.4375,3375.4218
2016-08-15 13:00:00,41.26,41.26,41.21,41.21,15749.122807017544,33.4457,33.4457,33.4051,33.4051,15749.1228
2016-08-15 13:05:00,41.22,41.24,41.22,41.24,8506.319141803553,33.4132,33.4294,33.4132,33.4294,8506.3191
2016-08-15 13:10:00,41.23,41.25,41.23,41.25,4474.594926807465,33.4213,33.4375,33.4213,33.4375,4474.5949
2016-08-15 13:15:00,41.25,41.25,41.21,41.23,20780.7743881998,33.4375,33.4375,33.4051,33.4213,20780.7744
2016-08-15 13:20:00,41.23,41.23,41.22,41.23,426.8633366856632,33.4213,33.4213,33.4132,33.4213,426.8633
2016-08-15 13:25:00,41.22,41.23,41.2,41.23,18279.35523522181,33.4132,33.4213,33.397,33.4213,18279.3552
2016-08-15 13:30:00,41.24,41.25,41.22,41.24,15682.958989831266,33.4294,33.4375,33.4132,33.4294,15682.959
2016-08-15 13:35:00,41.23,41.27,41.22,41.26,18461.83931165493,33.4213,33.4538,33.4132,33.4457,18461.8393
2016-08-15 13:40:00,41.26,41.28,41.26,41.27,7896.971728684769,33.4457,33.4619,33.4457,33.4538,7896.9717
2016-08-15 13:45:00,41.28,41.28,41.27,41.28,1577.2600290535254,33.4619,33.4619,33.4538,33.4619,1577.26
2016-08-15 13:50:00,41.28,41.28,41.27,41.28,7222.527656721421,33.4619,33.4619,33.4538,33.4619,7222.5277
2016-08-15 13:55:00,41.29,41.32,41.28,41.32,61921.862777964016,33.47,33.4943,33.4619,33.4943,61921.8628
2016-08-15 14:00:00,41.31,41.34,41.31,41.34,45163.20817968488,33.4862,33.5105,33.4862,33.5105,45163.2082
2016-08-15 14:05:00,41.33,41.36,41.32,41.36,12365.163705441948,33.5024,33.5267,33.4943,33.5267,12365.1637
2016-08-15 14:10:00,41.36,41.38,41.35,41.38,7343.116549335121,33.5267,33.5429,33.5186,33.5429,7343.1165
2016-08-15 14:15:00,41.38,41.38,41.35,41.38,19298.49145155883,33.5429,33.5429,33.5186,33.5429,19298.4915
2016-08-15 14:20:00,41.38,41.38,41.34,41.36,27923.26516929266,33.5429,33.5429,33.5105,33.5267,27923.2652
2016-08-15 14:25:00,41.36,41.4,41.35,41.4,15439.646887920437,33.5267,33.5591,33.5186,33.5591,15439.6469
2016-08-15 14:30:00,41.39,41.43,41.38,41.43,14928.478042239356,33.551,33.5835,33.5429,33.5835,14928.478
2016-08-15 14:35:00,41.42,41.43,41.41,41.42,9392.060565426304,33.5754,33.5835,33.5672,33.5754,9392.0606
2016-08-15 14:40:00,41.42,41.42,41.39,41.4,8868.085819644653,33.5754,33.5754,33.551,33.5591,8868.0858
2016-08-15 14:45:00,41.39,41.41,41.39,41.4,16367.00748687004,33.551,33.5672,33.551,33.5591,16367.0075
2016-08-15 14:50:00,41.4,41.42,41.4,41.42,10373.84623980333,33.5591,33.5754,33.5591,33.5754,10373.8462
2016-08-15 14:55:00,41.43,41.43,41.37,41.37,16215.47100234663,33.5835,33.5835,33.5348,33.5348,16215.471
2016-08-15 15:00:00,41.37,41.39,41.37,41.39,22660.04022795843,33.5348,33.551,33.5348,33.551,22660.0402
2016-08-15 15:05:00,41.39,41.41,41.38,41.4,9410.202257235444,33.551,33.5672,33.5429,33.5591,9410.2023
2016-08-15 15:10:00,41.41,41.42,41.41,41.42,48720.04693261817,33.5672,33.5754,33.5672,33.5754,48720.0469
2016-08-15 15:15:00,41.42,41.43,41.4,41.43,40335.38384177003,33.5754,33.5835,33.5591,33.5835,40335.3838
2016-08-15 15:20:00,41.43,41.46,41.42,41.45,10402.659515029613,33.5835,33.6078,33.5754,33.5997,10402.6595
2016-08-15 15:25:00,41.45,41.45,41.4,41.42,26222.21477260029,33.5997,33.5997,33.5591,33.5754,26222.2148
2016-08-15 15:30:00,41.42,41.43,41.35,41.35,23961.973404849705,33.5754,33.5835,33.5186,33.5186,23961.9734
2016-08-15 15:35:00,41.35,41.38,41.35,41.38,39371.73985920214,33.5186,33.5429,33.5186,33.5429,39371.7399
2016-08-15 15:40:00,41.38,41.39,41.36,41.37,59752.329869259134,33.5429,33.551,33.5267,33.5348,59752.3299
2016-08-15 15:45:00,41.37,41.38,41.36,41.36,33836.38954073081,33.5348,33.5429,33.5267,33.5267,33836.3895
2016-08-15 15:50:00,41.35,41.38,41.34,41.37,103814.230640295,33.5186,33.5429,33.5105,33.5348,103814.2306
2016-08-15 15:55:00,41.37,41.38,41.34,41.37,122021.01910828023,33.5348,33.5429,33.5105,33.5348,122021.0191
2016-08-16 09:30:00,41.32,41.32,40.77,40.87,64284.55134651916,33.4943,33.4943,33.0485,33.1295,64284.5513
2016-08-16 09:35:00,40.87,40.92,40.84,40.9,17162.04045144709,33.1295,33.17,33.1052,33.1538,17162.0405
2016-08-16 09:40:00,40.91,41.09,40.9,41.06,50617.45446418594,33.1619,33.3079,33.1538,33.2835,50617.4545
2016-08-16 09:45:00,41.05,41.28,41.04,41.27,66690.99340708459,33.2754,33.4619,33.2673,33.4538,66690.9934
2016-08-16 09:50:00,41.28,41.33,41.26,41.3,58069.421164375904,33.4619,33.5024,33.4457,33.4781,58069.4212
2016-08-16 09:55:00,41.3,41.31,41.26,41.26,34560.99005475472,33.4781,33.4862,33.4457,33.4457,34560.9901
2016-08-16 10:00:00,41.26,41.26,41.16,41.18,26101.62587998659,33.4457,33.4457,33.3646,33.3808,26101.6259
2016-08-16 10:05:00,41.18,41.25,41.17,41.22,38810.4145714605,33.3808,33.4375,33.3727,33.4132,38810.4146
2016-08-16 10:10:00,41.22,41.28,41.22,41.25,73556.02301933177,33.4132,33.4619,33.4132,33.4375,73556.023
2016-08-16 10:15:00,41.24,41.26,41.23,41.24,23550.05028494804,33.4294,33.4457,33.4213,33.4294,23550.0503
2016-08-16 10:20:00,41.24,41.3,41.23,41.29,37212.8785339144,33.4294,33.4781,33.4213,33.47,37212.8785
2016-08-16 10:25:00,41.29,41.38,41.29,41.31,67693.05508995418,33.47,33.5429,33.47,33.4862,67693.0551
2016-08-16 10:30:00,41.32,41.39,41.29,41.38,79432.86400715163,33.4943,33.551,33.47,33.5429,79432.864
2016-08-16 10:35:00,41.39,41.43,41.38,41.42,39057.99530673818,33.551,33.5835,33.5429,33.5754,39057.9953
2016-08-16 10:40:00,41.41,41.44,41.39,41.39,43643.57470108392,33.5672,33.5916,33.551,33.551,43643.5747
2016-08-16 10:45:00,41.39,41.41,41.35,41.38,58028.86914739077,33.551,33.5672,33.5186,33.5429,58028.8691
2016-08-16 10:50:00,41.37,41.39,41.32,41.32,26529.556375013966,33.5348,33.551,33.4943,33.4943,26529.5564
2016-08-16 10:55:00,41.33,41.34,41.26,41.27,25224.421723097552,33.5024,33.5105,33.4457,33.4538,25224.4217
2016-08-16 11:00:00,41.27,41.35,41.26,41.34,29893.239468096992,33.4538,33.5186,33.4457,33.5105,29893.2395
2016-08-16 11:05:00,41.33,41.36,41.33,41.34,12993.719968711588,33.5024,33.5267,33.5024,33.5105,12993.72
2016-08-16 11:10:00,41.34,41.34,41.27,41.29,31254.93351212426,33.5105,33.5105,33.4538,33.47,31254.9335
2016-08-16 11:15:00,41.29,41.41,41.29,41.41,29057.654486534808,33.47,33.5672,33.47,33.5672,29057.6545
2016-08-16 11:20:00,41.41,41.44,41.41,41.42,29390.607889149625,33.5672,33.5916,33.5672,33.5754,29390.6079
2016-08-16 11:25:00,41.42,41.46,41.41,41.44,26700.301709688232,33.5754,33.6078,33.5672,33.5916,26700.3017
2016-08-16 11:30:00,41.43,41.44,41.33,41.34,36308.99541848251,33.5835,33.5916,33.5024,33.5105,36308.9954
2016-08-16 11:35:00,41.34,41.35,41.3,41.3,17709.49268074645,33.5105,33.5186,33.4781,33.4781,17709.4927
2016-08-16 11:40:00,41.29,41.34,41.29,41.33,17197.256676723657,33.47,33.5105,33.47,33.5024,17197.2567
2016-08-16 11:45:00,41.33,41.34,41.32,41.34,5301.642641635937,33.5024,33.5105,33.4943,33.5105,5301.6426
2016-08-16 11:50:00,41.35,41.41,41.35,41.39,21591.81472790256,33.5186,33.5672,33.5186,33.551,21591.8147
2016-08-16 11:55:00,41.38,41.45,41.38,41.43,24866.92367862331,33.5429,33.5997,33.5429,33.5835,24866.9237
2016-08-16 12:00:00,41.43,41.43,41.39,41.4,11167.812046038664,33.5835,33.5835,33.551,33.5591,11167.812
2016-08-16 12:05:00,41.39,41.4,41.37,41.38,8016.493462956755,33.551,33.5591,33.5348,33.5429,8016.4935
2016-08-16 12:10:00,41.38,41.41,41.38,41.4,3842.837188512683,33.5429,33.5672,33.5429,33.5591,3842.8372
2016-08-16 12:15:00,41.4,41.42,41.39,41.42,20072.1812493016,33.5591,33.5754,33.551,33.5754,20072.1812
2016-08-16 12:20:00,41.42,41.47,41.42,41.47,18048.849033411552,33.5754,33.6159,33.5754,33.6159,18048.849
2016-08-16 12:25:00,41.46,41.49,41.46,41.49,27016.180578835625,33.6078,33.6321,33.6078,33.6321,27016.1806
2016-08-16 12:30:00,41.49,41.5,41.39,41.39,44177.153871941,33.6321,33.6402,33.551,33.551,44177.1539
2016-08-16 12:35:00,41.39,41.4,41.37,41.38,18047.78187506984,33.551,33.5591,33.5348,33.5429,18047.7819
2016-08-16 12:40:00,41.38,41.39,41.37,41.38,28673.477483517712,33.5429,33.551,33.5348,33.5429,28673.4775
2016-08-16 12:45:00,41.37,41.4,41.36,41.39,22315.34808358476,33.5348,33.5591,33.5267,33.551,22315.3481
2016-08-16 12:50:00,41.4,41.4,41.38,41.38,6636.657727120349,33.5591,33.5591,33.5429,33.5429,6636.6577
2016-08-16 12:55:00,41.38,41.41,41.38,41.41,7215.057548329422,33.5429,33.5672,33.5429,33.5672,7215.0575
2016-08-16 13:00:00,41.41,41.42,41.39,41.39,15264.632919879316,33.5672,33.5754,33.551,33.551,15264.6329
2016-08-16 13:05:00,41.39,41.43,41.37,41.39,31360.58218795396,33.551,33.5835,33.5348,33.551,31360.5822
2016-08-16 13:10:00,41.39,41.4,41.37,41.37,15719.242373449548,33.551,33.5591,33.5348,33.5348,15719.2424
2016-08-16 13:15:00,41.37,41.38,41.37,41.37,5363.537825455358,33.5348,33.5429,33.5348,33.5348,5363.5378
2016-08-16 13:20:00,41.37,41.4,41.36,41.37,11010.939769806682,33.5348,33.5591,33.5267,33.5348,11010.9398
2016-08-16 13:25:00,41.37,41.41,41.37,41.4,3118.236674488769,33.5348,33.5672,33.5348,33.5591,3118.2367
2016-08-16 13:30:00,41.39,41.4,41.37,41.38,6330.383283048385,33.551,33.5591,33.5348,33.5429,6330.3833
2016-08-16 13:35:00,41.37,41.39,41.36,41.39,8329.170857079003,33.5348,33.551,33.5267,33.551,8329.1709
2016-08-16 13:40:00,41.39,41.4,41.38,41.39,7973.807129288189,33.551,33.5591,33.5429,33.551,7973.8071
2016-08-16 13:45:00,41.39,41.4,41.38,41.39,9196.770588892614,33.551,33.5591,33.5429,33.551,9196.7706
2016-08-16 13:50:00,41.39,41.41,41.38,41.41,22825.44977092413,33.551,33.5672,33.5429,33.5672,22825.4498
2016-08-16 13:55:00,41.42,41.46,41.41,41.45,14573.11431444854,33.5754,33.6078,33.5672,33.5997,14573.1143
2016-08-16 14:00:00,41.44,41.45,41.4,41.41,12240.306179461391,33.5916,33.5997,33.5591,33.5672,12240.3062
2016-08-16 14:05:00,41.41,41.41,41.38,41.4,24897.87127053301,33.5672,33.5672,33.5429,33.5591,24897.8713
2016-08-16 14:10:00,41.39,41.4,41.37,41.38,36951.42474019444,33.551,33.5591,33.5348,33.5429,36951.4247
2016-08-16 14:15:00,41.38,41.38,41.33,41.34,29232.66845457593,33.5429,33.5429,33.5024,33.5105,29232.6685
2016-08-16 14:20:00,41.33,41.38,41.33,41.38,47995.446418594256,33.5024,33.5429,33.5024,33.5429,47995.4464
2016-08-16 14:25:00,41.37,41.4,41.37,41.39,21926.9024472008,33.5348,33.5591,33.5348,33.551,21926.9024
2016-08-16 14:30:00,41.38,41.4,41.35,41.35,20732.75226282266,33.5429,33.5591,33.5186,33.5186,20732.7523
2016-08-16 14:35:00,41.36,41.38,41.33,41.37,42186.90356464409,33.5267,33.5429,33.5024,33.5348,42186.9036
2016-08-16 14:40:00,41.36,41.38,41.36,41.36,16485.462062800314,33.5267,33.5429,33.5267,33.5267,16485.4621
2016-08-16 14:45:00,41.37,41.37,41.33,41.36,38182.92546653257,33.5348,33.5348,33.5024,33.5267,38182.9255
2016-08-16 14:50:00,41.35,41.38,41.33,41.38,105993.36797407531,33.5186,33.5429,33.5024,33.5429,105993.368
2016-08-16 14:55:00,41.38,41.41,41.37,41.41,17928.260140797855,33.5429,33.5672,33.5348,33.5672,17928.2601
2016-08-16 15:00:00,41.4,41.41,41.36,41.38,26618.13051737624,33.5591,33.5672,33.5267,33.5429,26618.1305
2016-08-16 15:05:00,41.39,41.4,41.36,41.36,15417.23656274444,33.551,33.5591,33.5267,33.5267,15417.2366
2016-08-16 15:10:00,41.36,41.37,41.32,41.32,14045.938093641747,33.5267,33.5348,33.4943,33.4943,14045.9381
2016-08-16 15:15:00,41.32,41.32,41.25,41.26,27705.56486758297,33.4943,33.4943,33.4375,33.4457,27705.5649
2016-08-16 15:20:00,41.27,41.29,41.26,41.28,23647.161694044025,33.4538,33.47,33.4457,33.4619,23647.1617
2016-08-16 15:25:00,41.28,41.31,41.28,41.3,44868.67247737177,33.4619,33.4862,33.4619,33.4781,44868.6725
2016-08-16 15:30:00,41.31,41.33,41.29,41.32,76210.04581517488,33.4862,33.5024,33.47,33.4943,76210.0458
2016-08-16 15:35:00,41.32,41.32,41.28,41.28,91334.88099228965,33.4943,33.4943,33.4619,33.4619,91334.881
2016-08-16 15:40:00,41.28,41.31,41.28,41.29,97688.74175885571,33.4619,33.4862,33.4619,33.47,97688.7418
2016-08-16 15:45:00,41.29,41.3,41.27,41.28,120534.46753827242,33.47,33.4781,33.4538,33.4619,120534.4675
2016-08-16 15:50:00,41.27,41.28,41.2,41.22,134488.63001452677,33.4538,33.4619,33.397,33.4132,134488.63
2016-08-16 15:55:00,41.22,41.22,41.16,41.2,409199.7318136105,33.4132,33.4132,33.3646,33.397,409199.7318
2016-08-17 09:30:00,41.16,41.17,40.85,40.89,34270.72298580847,33.3646,33.3727,33.1133,33.1457,34270.723
2016-08-17 09:35:00,40.92,40.93,40.83,40.9,60169.588780869366,33.17,33.1782,33.0971,33.1538,60169.5888
2016-08-17 09:40:00,40.91,41.14,40.9,41.09,82443.31768912727,33.1619,33.3484,33.1538,33.3079,82443.3177
2016-08-17 09:45:00,41.09,41.24,41.08,41.19,60011.64934629567,33.3079,33.4294,33.2997,33.3889,60011.6493
2016-08-17 09:50:00,41.17,41.17,41.05,41.08,59814.22505307855,33.3727,33.3727,33.2754,33.2997,59814.2251
2016-08-17 09:55:00,41.08,41.16,41.05,41.16,134974.1870600067,33.2997,33.3646,33.2754,33.3646,134974.1871
2016-08-17 10:00:00,41.16,41.25,41.14,41.15,59409.77204156889,33.3646,33.4375,33.3484,33.3565,59409.772
2016-08-17 10:05:00,41.14,41.29,41.1,41.28,60935.80847022014,33.3484,33.47,33.316,33.4619,60935.8085
2016-08-17 10:10:00,41.27,41.27,41.17,41.2,28063.06291205721,33.4538,33.4538,33.3727,33.397,28063.0629
2016-08-17 10:15:00,41.2,41.2,41.15,41.17,12710.923008157337,33.397,33.397,33.3565,33.3727,12710.923
2016-08-17 10:20:00,41.17,41.17,41.05,41.06,21345.30115096659,33.3727,33.3727,33.2754,33.2835,21345.3012
2016-08-17 10:25:00,41.06,41.11,41.05,41.07,13553.97809811152,33.2835,33.3241,33.2754,33.2916,13553.9781
2016-08-17 10:30:00,41.07,41.16,41.07,41.15,31177.030953179124,33.2916,33.3646,33.2916,33.3565,31177.031
2016-08-17 10:35:00,41.15,41.19,41.06,41.19,96497.79304950274,33.3565,33.3889,33.2835,33.3889,96497.793
2016-08-17 10:40:00,41.19,41.21,41.17,41.17,26372.684098781985,33.3889,33.4051,33.3727,33.3727,26372.6841
2016-08-17 10:45:00,41.17,41.21,41.14,41.16,22677.11476142585,33.3727,33.4051,33.3484,33.3646,22677.1148
2016-08-17 10:50:00,41.16,41.16,41.09,41.1,20888.55738071293,33.3646,33.3646,33.3079,33.316,20888.5574
2016-08-17 10:55:00,41.1,41.12,41.07,41.08,16108.755168175214,33.316,33.3322,33.2916,33.2997,16108.7552
2016-08-17 11:00:00,41.08,41.1,41.07,41.1,13786.618616605208,33.2997,33.316,33.2916,33.316,13786.6186
2016-08-17 11:05:00,41.1,41.1,41.06,41.08,21208.704883227176,33.316,33.316,33.2835,33.2997,21208.7049
2016-08-17 11:10:00,41.08,41.09,41.08,41.09,2667.8958542853948,33.2997,33.3079,33.2997,33.3079,2667.8959
2016-08-17 11:15:00,41.09,41.11,41.06,41.06,189201.8381942116,33.3079,33.3241,33.2835,33.2835,189201.8382
2016-08-17 11:20:00,41.06,41.08,41.02,41.03,20965.392781316343,33.2835,33.2997,33.2511,33.2592,20965.3928
2016-08-17 11:25:00,41.03,41.03,40.99,41.01,24322.672924349088,33.2592,33.2592,33.2268,33.243,24322.6729
2016-08-17 11:30:00,41.02,41.05,41.0,41.04,21010.21343166834,33.2511,33.2754,33.2349,33.2673,21010.2134
2016-08-17 11:35:00,41.04,41.05,41.0,41.02,13217.82322047156,33.2673,33.2754,33.2349,33.2511,13217.8232
2016-08-17 11:40:00,41.02,41.03,41.02,41.03,5019.912839423399,33.2511,33.2592,33.2511,33.2592,5019.9128
2016-08-17 11:45:00,41.02,41.07,41.02,41.07,14569.9128394234,33.2511,33.2916,33.2511,33.2916,14569.9128
2016-08-17 11:50:00,41.08,41.08,41.05,41.05,8332.372332104145,33.2997,33.2997,33.2754,33.2754,8332.3723
2016-08-17 11:55:00,41.05,41.05,41.01,41.02,11728.070175438595,33.2754,33.2754,33.243,33.2511,11728.0702
2016-08-17 12:00:00,41.03,41.05,41.03,41.05,7572.555592803665,33.2592,33.2754,33.2592,33.2754,7572.5556
2016-08-17 12:05:00,41.05,41.13,41.05,41.13,12218.96301262711,33.2754,33.3403,33.2754,33.3403,12218.963
2016-08-17 12:10:00,41.13,41.14,41.1,41.13,42683.132193541176,33.3403,33.3484,33.316,33.3403,42683.1322
2016-08-17 12:15:00,41.14,41.15,41.12,41.13,11205.16258799866,33.3484,33.3565,33.3322,33.3403,11205.1626
2016-08-17 12:20:00,41.14,41.2,41.13,41.2,9473.16459939658,33.3484,33.397,33.3403,33.397,9473.1646
2016-08-17 12:25:00,41.2,41.21,41.16,41.16,17970.946474466422,33.397,33.4051,33.3646,33.3646,17970.9465
2016-08-17 12:30:00,41.17,41.17,41.1,41.1,12305.402838305956,33.3727,33.3727,33.316,33.316,12305.4028
2016-08-17 12:35:00,41.1,41.13,41.1,41.13,4987.898089171975,33.316,33.3403,33.316,33.3403,4987.8981
2016-08-17 12:40:00,41.13,41.17,41.13,41.16,20318.694826237566,33.3403,33.3727,33.3403,33.3646,20318.6948
2016-08-17 12:45:00,41.16,41.27,41.16,41.26,26401.497374008268,33.3646,33.4538,33.3646,33.4457,26401.4974
2016-08-17 12:50:00,41.27,41.31,41.25,41.27,15243.289753045032,33.4538,33.4862,33.4375,33.4538,15243.2898
2016-08-17 12:55:00,41.27,41.31,41.25,41.27,16973.153424963682,33.4538,33.4862,33.4375,33.4538,16973.1534
2016-08-17 13:00:00,41.28,41.29,41.25,41.26,12996.92144373673,33.4619,33.47,33.4375,33.4457,12996.9214
2016-08-17 13:05:00,41.26,41.27,41.2,41.21,12804.832942228182,33.4457,33.4538,33.397,33.4051,12804.8329
2016-08-17 13:10:00,41.21,41.21,41.17,41.17,12100.508436696837,33.4051,33.4051,33.3727,33.3727,12100.5084
2016-08-17 13:15:00,41.17,41.24,41.17,41.24,15288.110403397028,33.3727,33.4294,33.3727,33.4294,15288.1104
2016-08-17 13:20:00,41.24,41.25,41.23,41.24,15156.849927366186,33.4294,33.4375,33.4213,33.4294,15156.8499
2016-08-17 13:25:00,41.24,41.26,41.2,41.26,16922.996982903118,33.4294,33.4457,33.397,33.4457,16922.997
2016-08-17 13:30:00,41.25,41.25,41.17,41.17,13433.38920549782,33.4375,33.4375,33.3727,33.3727,13433.3892
2016-08-17 13:35:00,41.17,41.24,41.17,41.24,14217.750586657728,33.3727,33.4294,33.3727,33.4294,14217.7506
2016-08-17 13:40:00,41.24,41.25,41.22,41.22,12762.146608559617,33.4294,33.4375,33.4132,33.4132,12762.1466
2016-08-17 13:45:00,41.22,41.23,41.2,41.2,9819.991060453682,33.4132,33.4213,33.397,33.397,9819.9911
2016-08-17 13:50:00,41.2,41.2,41.17,41.18,4169.387641077215,33.397,33.397,33.3727,33.3808,4169.3876
2016-08-17 13:55:00,41.17,41.19,41.16,41.19,13726.857749469214,33.3727,33.3889,33.3646,33.3889,13726.8577
2016-08-17 14:00:00,41.19,41.26,41.12,41.25,46167.4041792379,33.3889,33.4457,33.3322,33.4375,46167.4042
2016-08-17 14:05:00,41.24,41.28,41.21,41.27,27467.58855738072,33.4294,33.4619,33.4051,33.4538,27467.5886
2016-08-17 14:10:00,41.27,41.41,41.27,41.41,43934.908928371886,33.4538,33.5672,33.4538,33.5672,43934.9089
2016-08-17 14:15:00,41.41,41.41,41.32,41.32,30851.547658956308,33.5672,33.5672,33.4943,33.4943,30851.5477
2016-08-17 14:20:00,41.33,41.34,41.28,41.28,17325.315677729355,33.5024,33.5105,33.4619,33.4619,17325.3157
2016-08-17 14:25:00,41.28,41.29,41.25,41.28,22302.542183484187,33.4619,33.47,33.4375,33.4619,22302.5422
2016-08-17 14:30:00,41.27,41.31,41.26,41.31,48342.27287965136,33.4538,33.4862,33.4457,33.4862,48342.2729
2016-08-17 14:35:00,41.31,41.31,41.26,41.29,31418.208738406523,33.4862,33.4862,33.4457,33.47,31418.2087
2016-08-17 14:40:00,41.29,41.3,41.26,41.28,136222.76231981226,33.47,33.4781,33.4457,33.4619,136222.7623
2016-08-17 14:45:00,41.27,41.28,41.26,41.26,41458.03441725332,33.4538,33.4619,33.4457,33.4457,41458.0344
2016-08-17 14:50:00,41.27,41.27,41.2,41.24,38636.46776176109,33.4538,33.4538,33.397,33.4294,38636.4678
2016-08-17 14:55:00,41.25,41.25,41.22,41.22,26881.71862777964,33.4375,33.4375,33.4132,33.4132,26881.7186
2016-08-17 15:00:00,41.23,41.3,41.22,41.29,57585.99843557939,33.4213,33.4781,33.4132,33.47,57585.9984
2016-08-17 15:05:00,41.28,41.31,41.28,41.3,22096.580623533355,33.4619,33.4862,33.4619,33.4781,22096.5806
2016-08-17 15:10:00,41.3,41.34,41.29,41.33,21269.53290870488,33.4781,33.5105,33.47,33.5024,21269.5329
2016-08-17 15:15:00,41.33,41.37,41.32,41.34,70820.89618951837,33.5024,33.5348,33.4943,33.5105,70820.8962
2016-08-17 15:20:00,41.34,41.34,41.32,41.33,51583.232763437256,33.5105,33.5105,33.4943,33.5024,51583.2328
2016-08-17 15:25:00,41.33,41.34,41.32,41.33,35526.76835400603,33.5024,33.5105,33.4943,33.5024,35526.7684
2016-08-17 15:30:00,41.33,41.39,41.32,41.34,155289.68041121913,33.5024,33.551,33.4943,33.5105,155289.6804
2016-08-17 15:35:00,41.35,41.38,41.35,41.37,39205.26315789473,33.5186,33.5429,33.5186,33.5348,39205.2632
2016-08-17 15:40:00,41.37,41.39,41.36,41.37,42383.260699519495,33.5348,33.551,33.5267,33.5348,42383.2607
2016-08-17 15:45:00,41.37,41.4,41.36,41.39,64501.184489887135,33.5348,33.5591,33.5267,33.551,64501.1845
2016-08-17 15:50:00,41.39,41.43,41.38,41.42,90506.76611911943,33.551,33.5835,33.5429,33.5754,90506.7661
2016-08-17 15:55:00,41.41,41.42,41.36,41.39,165410.6101240362,33.5672,33.5754,33.5267,33.551,165410.6101
2016-08-18 09:30:00,41.4,41.4,41.28,41.38,22541.58565202816,33.5591,33.5591,33.4619,33.5429,22541.5857
2016-08-18 09:35:00,41.37,41.43,41.33,41.37,17269.82344396022,33.5348,33.5835,33.5024,33.5348,17269.8234
2016-08-18 09:40:00,41.37,41.47,41.34,41.45,45706.39177561738,33.5348,33.6159,33.5105,33.5997,45706.3918
2016-08-18 09:45:00,41.45,41.5,41.4,41.4,60316.85663202592,33.5997,33.6402,33.5591,33.5591,60316.8566
2016-08-18 09:50:00,41.4,41.46,41.39,41.44,24642.82042686333,33.5591,33.6078,33.551,33.5916,24642.8204
2016-08-18 09:55:00,41.43,41.45,41.42,41.44,19617.571795731365,33.5835,33.5997,33.5754,33.5916,19617.5718
2016-08-18 10:00:00,41.44,41.51,41.43,41.47,41929.71840429098,33.5916,33.6483,33.5835,33.6159,41929.7184
2016-08-18 10:05:00,41.48,41.56,41.47,41.55,45329.68488099229,33.624,33.6888,33.6159,33.6807,45329.6849
2016-08-18 10:10:00,41.54,41.61,41.5,41.61,90414.99050173204,33.6726,33.7294,33.6402,33.7294,90414.9905
2016-08-18 10:15:00,41.6,41.61,41.56,41.58,43181.49513912169,33.7213,33.7294,33.6888,33.705,43181.4951
2016-08-18 10:20:00,41.58,41.59,41.57,41.58,27390.753156777293,33.705,33.7132,33.6969,33.705,27390.7532
2016-08-18 10:25:00,41.59,41.59,41.57,41.57,28084.40607889149,33.7132,33.7132,33.6969,33.6969,28084.4061
2016-08-18 10:30:00,41.58,41.63,41.57,41.63,39848.75963794837,33.705,33.7456,33.6969,33.7456,39848.7596
2016-08-18 10:35:00,41.62,41.7,41.62,41.7,46412.85059783216,33.7375,33.8023,33.7375,33.8023,46412.8506
2016-08-18 10:40:00,41.7,41.74,41.69,41.74,34307.00636942675,33.8023,33.8347,33.7942,33.8347,34307.0064
2016-08-18 10:45:00,41.74,41.75,41.71,41.73,18641.12191306291,33.8347,33.8429,33.8104,33.8266,18641.1219
2016-08-18 10:50:00,41.73,41.73,41.71,41.73,16419.298245614034,33.8266,33.8266,33.8104,33.8266,16419.2982
2016-08-18 10:55:00,41.73,41.78,41.73,41.77,20660.18549558609,33.8266,33.8672,33.8266,33.8591,20660.1855
2016-08-18 11:00:00,41.77,41.77,41.69,41.7,38174.38819979886,33.8591,33.8591,33.7942,33.8023,38174.3882
2016-08-18 11:05:00,41.69,41.75,41.69,41.73,24456.06771706336,33.7942,33.8429,33.7942,33.8266,24456.0677
2016-08-18 11:10:00,41.73,41.74,41.71,41.73,15574.10883897642,33.8266,33.8347,33.8104,33.8266,15574.1088
2016-08-18 11:15:00,41.73,41.74,41.72,41.73,20003.88311543189,33.8266,33.8347,33.8185,33.8266,20003.8831
2016-08-18 11:20:00,41.72,41.73,41.71,41.73,12916.884568108168,33.8185,33.8266,33.8104,33.8266,12916.8846
2016-08-18 11:25:00,41.73,41.74,41.72,41.73,20958.989831266063,33.8266,33.8347,33.8185,33.8266,20958.9898
2016-08-18 11:30:00,41.74,41.75,41.73,41.75,9953.38585316795,33.8347,33.8429,33.8266,33.8429,9953.3859
2016-08-18 11:35:00,41.75,41.75,41.7,41.71,23095.440831377808,33.8429,33.8429,33.8023,33.8104,23095.4408
2016-08-18 11:40:00,41.7,41.72,41.69,41.71,24577.72376801877,33.8023,33.8185,33.7942,33.8104,24577.7238
2016-08-18 11:45:00,41.72,41.72,41.69,41.7,16815.213990389988,33.8185,33.8185,33.7942,33.8023,16815.214
2016-08-18 11:50:00,41.7,41.72,41.7,41.72,7651.525310090513,33.8023,33.8185,33.8023,33.8185,7651.5253
2016-08-18 11:55:00,41.71,41.72,41.7,41.71,18366.86221924237,33.8104,33.8185,33.8023,33.8104,18366.8622
2016-08-18 12:00:00,41.7,41.72,41.69,41.7,29352.190188847915,33.8023,33.8185,33.7942,33.8023,29352.1902
2016-08-18 12:05:00,41.71,41.71,41.69,41.7,37617.33154542407,33.8104,33.8104,33.7942,33.8023,37617.3315
2016-08-18 12:10:00,41.7,41.72,41.7,41.71,71862.44273103139,33.8023,33.8185,33.8023,33.8104,71862.4427
2016-08-18 12:15:00,41.71,41.73,41.71,41.71,46904.81059336239,33.8104,33.8266,33.8104,33.8104,46904.8106
2016-08-18 12:20:00,41.71,41.72,41.7,41.71,17380.80791149849,33.8104,33.8185,33.8023,33.8104,17380.8079
2016-08-18 12:25:00,41.71,41.72,41.69,41.71,55732.3443960219,33.8104,33.8185,33.7942,33.8104,55732.3444
2016-08-18 12:30:00,41.71,41.72,41.7,41.71,17691.350988937313,33.8104,33.8185,33.8023,33.8104,17691.351
2016-08-18 12:35:00,41.71,41.72,41.7,41.71,16136.501285059783,33.8104,33.8185,33.8023,33.8104,16136.5013
2016-08-18 12:40:00,41.7,41.72,41.7,41.72,7099.804447424293,33.8023,33.8185,33.8023,33.8185,7099.8044
2016-08-18 12:45:00,41.71,41.75,41.71,41.75,22742.21142027042,33.8104,33.8429,33.8104,33.8429,22742.2114
2016-08-18 12:50:00,41.74,41.75,41.74,41.75,4055.2016985138,33.8347,33.8429,33.8347,33.8429,4055.2017
2016-08-18 12:55:00,41.75,41.76,41.74,41.76,31822.66174991619,33.8429,33.851,33.8347,33.851,31822.6617
2016-08-18 13:00:00,41.76,41.79,41.75,41.79,30957.196334786007,33.851,33.8753,33.8429,33.8753,30957.1963
2016-08-18 13:05:00,41.79,41.8,41.78,41.79,21583.277461168844,33.8753,33.8834,33.8672,33.8753,21583.2775
2016-08-18 13:10:00,41.8,41.87,41.79,41.85,19169.36529221142,33.8834,33.9401,33.8753,33.9239,19169.3653
2016-08-18 13:15:00,41.85,41.86,41.84,41.85,7661.12973516594,33.9239,33.932,33.9158,33.9239,7661.1297
2016-08-18 13:20:00,41.84,41.86,41.84,41.85,29235.86992960107,33.9158,33.932,33.9158,33.9239,29235.8699
2016-08-18 13:25:00,41.85,41.86,41.85,41.86,2741.529779863672,33.9239,33.932,33.9239,33.932,2741.5298
2016-08-18 13:30:00,41.85,41.86,41.85,41.85,7159.5653145602855,33.9239,33.932,33.9239,33.9239,7159.5653
2016-08-18 13:35:00,41.85,41.86,41.85,41.86,21816.98513800425,33.9239,33.932,33.9239,33.932,21816.9851
2016-08-18 13:40:00,41.86,41.92,41.85,41.92,33031.75215107833,33.932,33.9807,33.9239,33.9807,33031.7522
2016-08-18 13:45:00,41.92,41.94,41.91,41.93,18010.431333109846,33.9807,33.9969,33.9725,33.9888,18010.4313
2016-08-18 13:50:00,41.93,41.94,41.93,41.93,14943.418259023354,33.9888,33.9969,33.9888,33.9888,14943.4183
2016-08-18 13:55:00,41.93,41.94,41.92,41.94,12976.64543524416,33.9888,33.9969,33.9807,33.9969,12976.6454
2016-08-18 14:00:00,41.93,41.94,41.92,41.92,10569.13621633702,33.9888,33.9969,33.9807,33.9807,10569.1362
2016-08-18 14:05:00,41.93,42.0,41.92,42.0,37998.30707341602,33.9888,34.0455,33.9807,34.0455,37998.3071
2016-08-18 14:10:00,41.99,42.02,41.99,42.01,19404.14012738853,34.0374,34.0617,34.0374,34.0536,19404.1401
2016-08-18 14:15:00,42.02,42.03,42.01,42.03,37297.18404290982,34.0617,34.0698,34.0536,34.0698,37297.184
2016-08-18 14:20:00,42.02,42.08,42.02,42.07,55419.66700189965,34.0617,34.1104,34.0617,34.1022,55419.667
2016-08-18 14:25:00,42.08,42.09,42.07,42.09,10092.116437590792,34.1104,34.1185,34.1022,34.1185,10092.1164
2016-08-18 14:30:00,42.08,42.09,41.98,41.98,56526.31020225724,34.1104,34.1185,34.0293,34.0293,56526.3102
2016-08-18 14:35:00,41.98,41.99,41.93,41.94,7525.600625768242,34.0293,34.0374,33.9888,33.9969,7525.6006
2016-08-18 14:40:00,41.93,41.93,41.86,41.9,43966.92367862331,33.9888,33.9888,33.932,33.9644,43966.9237
2016-08-18 14:45:00,41.9,41.91,41.89,41.9,16729.841323052853,33.9644,33.9725,33.9563,33.9644,16729.8413
2016-08-18 14:50:00,41.9,41.91,41.83,41.84,29874.030617946137,33.9644,33.9725,33.9077,33.9158,29874.0306
2016-08-18 14:55:00,41.83,41.93,41.82,41.92,54330.0983350095,33.9077,33.9888,33.8996,33.9807,54330.0983
2016-08-18 15:00:00,41.93,41.93,41.92,41.92,7790.255894513353,33.9888,33.9888,33.9807,33.9807,7790.2559
2016-08-18 15:05:00,41.92,41.92,41.91,41.92,40453.8384177003,33.9807,33.9807,33.9725,33.9807,40453.8384
2016-08-18 15:10:00,41.92,41.92,41.9,41.91,43883.6853279696,33.9807,33.9807,33.9644,33.9725,43883.6853
2016-08-18 15:15:00,41.91,41.92,41.91,41.92,27179.45580511789,33.9725,33.9807,33.9725,33.9807,27179.4558
2016-08-18 15:20:00,41.92,41.92,41.92,41.92,24128.45010615712,33.9807,33.9807,33.9807,33.9807,24128.4501
2016-08-18 15:25:00,41.92,41.99,41.92,41.99,64716.7504749134,33.9807,34.0374,33.9807,34.0374,64716.7505
2016-08-18 15:30:00,41.98,42.0,41.98,42.0,30722.42149960889,34.0293,34.0455,34.0293,34.0455,30722.4215
2016-08-18 15:35:00,42.0,42.04,41.99,42.02,90249.58095876634,34.0455,34.0779,34.0374,34.0617,90249.581
2016-08-18 15:40:00,42.02,42.04,42.02,42.04,132632.84165828585,34.0617,34.0779,34.0617,34.0779,132632.8417
2016-08-18 15:45:00,42.04,42.06,42.03,42.06,125952.4304391552,34.0779,34.0941,34.0698,34.0941,125952.4304
2016-08-18 15:50:00,42.06,42.06,42.03,42.03,101755.6821991284,34.0941,34.0941,34.0698,34.0698,101755.6822
2016-08-18 15:55:00,42.04,42.08,42.03,42.08,243972.67292434908,34.0779,34.1104,34.0698,34.1104,243972.6729
2016-08-19 09:30:00,41.93,41.97,41.81,41.9,122830.99228964128,33.9888,34.0212,33.8915,33.9644,122830.9923
2016-08-19 09:35:00,41.89,41.97,41.89,41.93,22650.435802883003,33.9563,34.0212,33.9563,33.9888,22650.4358
2016-08-19 09:40:00,41.93,42.01,41.93,42.01,13710.8503743435,33.9888,34.0536,33.9888,34.0536,13710.8504
2016-08-19 09:45:00,42.01,42.01,41.96,41.99,18721.158788691475,34.0536,34.0536,34.0131,34.0374,18721.1588
2016-08-19 09:50:00,42.0,42.06,41.99,42.04,16189.859202145492,34.0455,34.0941,34.0374,34.0779,16189.8592
2016-08-19 09:55:00,42.03,42.06,42.02,42.04,48856.64320035758,34.0698,34.0941,34.0617,34.0779,48856.6432
2016-08-19 10:00:00,42.04,42.06,42.02,42.04,49622.86288970835,34.0779,34.0941,34.0617,34.0779,49622.8629
2016-08-19 10:05:00,42.03,42.04,42.02,42.04,9764.498826684545,34.0698,34.0779,34.0617,34.0779,9764.4988
2016-08-19 10:10:00,42.05,42.09,42.03,42.03,36567.247737177335,34.086,34.1185,34.0698,34.0698,36567.2477
2016-08-19 10:15:00,42.03,42.04,42.02,42.03,15564.504413900991,34.0698,34.0779,34.0617,34.0698,15564.5044
2016-08-19 10:20:00,42.03,42.04,42.03,42.04,11724.868700413454,34.0698,34.0779,34.0698,34.0779,11724.8687
2016-08-19 10:25:00,42.04,42.04,42.03,42.04,11212.632696390658,34.0779,34.0779,34.0698,34.0779,11212.6327
2016-08-19 10:30:00,42.04,42.11,42.03,42.08,34107.4477595262,34.0779,34.1347,34.0698,34.1104,34107.4478
2016-08-19 10:35:00,42.08,42.1,42.07,42.08,15022.3879763102,34.1104,34.1266,34.1022,34.1104,15022.388
2016-08-19 10:40:00,42.08,42.08,42.06,42.07,17771.387864565873,34.1104,34.1104,34.0941,34.1022,17771.3879
2016-08-19 10:45:00,42.06,42.07,42.02,42.02,27199.73181361046,34.0941,34.1022,34.0617,34.0617,27199.7318
2016-08-19 10:50:00,42.02,42.03,42.0,42.0,26356.67672365628,34.0617,34.0698,34.0455,34.0455,26356.6767
2016-08-19 10:55:00,42.01,42.01,41.97,41.98,28524.07531567773,34.0536,34.0536,34.0212,34.0293,28524.0753
2016-08-19 11:00:00,41.97,42.0,41.96,41.97,37806.21857190748,34.0212,34.0455,34.0131,34.0212,37806.2186
2016-08-19 11:05:00,41.97,41.99,41.97,41.98,6138.294781539837,34.0212,34.0374,34.0212,34.0293,6138.2948
2016-08-19 11:10:00,41.98,41.99,41.97,41.98,14360.749804447423,34.0293,34.0374,34.0212,34.0293,14360.7498
2016-08-19 11:15:00,41.98,42.05,41.98,42.05,59814.22505307855,34.0293,34.086,34.0293,34.086,59814.2251
2016-08-19 11:20:00,42.05,42.07,42.05,42.07,4144.84299921779,34.086,34.1022,34.086,34.1022,4144.843
2016-08-19 11:25:00,42.07,42.08,42.06,42.08,22892.680746452115,34.1022,34.1104,34.0941,34.1104,22892.6807
2016-08-19 11:30:00,42.07,42.13,42.07,42.1,18737.166163817183,34.1022,34.1509,34.1022,34.1266,18737.1662
2016-08-19 11:35:00,42.1,42.11,42.06,42.07,15976.427533802658,34.1266,34.1347,34.0941,34.1022,15976.4275
2016-08-19 11:40:00,42.07,42.1,42.06,42.09,37367.61649346296,34.1022,34.1266,34.0941,34.1185,37367.6165
2016-08-19 11:45:00,42.1,42.11,42.06,42.08,56422.79584311096,34.1266,34.1347,34.0941,34.1104,56422.7958
2016-08-19 11:50:00,42.08,42.08,42.06,42.07,62230.27153871941,34.1104,34.1104,34.0941,34.1022,62230.2715
2016-08-19 11:55:00,42.07,42.17,42.07,42.16,109522.46061012404,34.1022,34.1833,34.1022,34.1752,109522.4606
2016-08-19 12:00:00,42.17,42.2,42.15,42.2,32849.26807464521,34.1833,34.2076,34.1671,34.2076,32849.2681
2016-08-19 12:05:00,42.2,42.25,42.19,42.25,16892.049390993405,34.2076,34.2482,34.1995,34.2482,16892.0494
2016-08-19 12:10:00,42.25,42.28,42.23,42.28,11990.591127500278,34.2482,34.2725,34.2319,34.2725,11990.5911
2016-08-19 12:15:00,42.28,42.32,42.28,42.31,45893.14448541736,34.2725,34.3049,34.2725,34.2968,45893.1445
2016-08-19 12:20:00,42.31,42.36,42.31,42.36,59168.59425634149,34.2968,34.3373,34.2968,34.3373,59168.5943
2016-08-19 12:25:00,42.36,42.36,42.33,42.33,9890.423511006817,34.3373,34.3373,34.313,34.313,9890.4235
2016-08-19 12:30:00,42.34,42.35,42.33,42.34,7609.906134763661,34.3211,34.3292,34.313,34.3211,7609.9061
2016-08-19 12:35:00,42.35,42.35,42.33,42.33,9981.13197005252,34.3292,34.3292,34.313,34.313,9981.132
2016-08-19 12:40:00,42.34,42.34,42.31,42.32,22451.94435132417,34.3211,34.3211,34.2968,34.3049,22451.9444
2016-08-19 12:45:00,42.32,42.33,42.28,42.29,19911.04033970276,34.3049,34.313,34.2725,34.2806,19911.0403
2016-08-19 12:50:00,42.29,42.29,42.26,42.27,15797.14493239468,34.2806,34.2806,34.2563,34.2644,15797.1449
2016-08-19 12:55:00,42.28,42.28,42.25,42.25,8811.526427533803,34.2725,34.2725,34.2482,34.2482,8811.5264
2016-08-19 13:00:00,42.25,42.27,42.23,42.26,28852.76008492569,34.2482,34.2644,34.2319,34.2563,28852.7601
2016-08-19 13:05:00,42.26,42.28,42.26,42.27,8177.634372555593,34.2563,34.2725,34.2563,34.2644,8177.6344
2016-08-19 13:10:00,42.27,42.28,42.26,42.28,4589.848027712594,34.2644,34.2725,34.2563,34.2725,4589.848
2016-08-19 13:15:00,42.28,42.28,42.27,42.28,9832.796960554251,34.2725,34.2725,34.2644,34.2725,9832.797
2016-08-19 13:20:00,42.27,42.28,42.27,42.27,9674.857525980557,34.2644,34.2725,34.2644,34.2644,9674.8575
2016-08-19 13:25:00,42.26,42.27,42.25,42.25,15411.90077103587,34.2563,34.2644,34.2482,34.2482,15411.9008
2016-08-19 13:30:00,42.25,42.25,42.23,42.24,25804.95586099005,34.2482,34.2482,34.2319,34.24,25804.9559
2016-08-19 13:35:00,42.24,42.27,42.24,42.27,27669.28148396469,34.24,34.2644,34.24,34.2644,27669.2815
2016-08-19 13:40:00,42.26,42.36,42.26,42.34,76806.5873281931,34.2563,34.3373,34.2563,34.3211,76806.5873
2016-08-19 13:45:00,42.33,42.34,42.29,42.3,44098.18415465415,34.313,34.3211,34.2806,34.2887,44098.1842
2016-08-19 13:50:00,42.3,42.33,42.3,42.32,25315.130182143257,34.2887,34.313,34.2887,34.3049,25315.1302
2016-08-19 13:55:00,42.32,42.33,42.3,42.32,34109.582076209634,34.3049,34.313,34.2887,34.3049,34109.5821
2016-08-19 14:00:00,42.32,42.33,42.3,42.31,21572.605877751703,34.3049,34.313,34.2887,34.2968,21572.6059
2016-08-19 14:05:00,42.31,42.32,42.27,42.27,47168.39870376578,34.2968,34.3049,34.2644,34.2644,47168.3987
2016-08-19 14:10:00,42.27,42.28,42.25,42.26,39956.5426304615,34.2644,34.2725,34.2482,34.2563,39956.5426
2016-08-19 14:15:00,42.26,42.27,42.26,42.26,16073.538942898647,34.2563,34.2644,34.2563,34.2563,16073.5389
2016-08-19 14:20:00,42.26,42.27,42.22,42.23,35372.03039445748,34.2563,34.2644,34.2238,34.2319,35372.0304
2016-08-19 14:25:00,42.23,42.23,42.21,42.21,25723.85182701978,34.2319,34.2319,34.2157,34.2157,25723.8518
2016-08-19 14:30:00,42.21,42.22,42.17,42.18,33452.21253771371,34.2157,34.2238,34.1833,34.1914,33452.2125
2016-08-19 14:35:00,42.18,42.19,42.12,42.14,18206.78846798525,34.1914,34.1995,34.1428,34.159,18206.7885
2016-08-19 14:40:00,42.14,42.21,42.13,42.2,64803.19030059224,34.159,34.2157,34.1509,34.2076,64803.1903
2016-08-19 14:45:00,42.2,42.21,42.19,42.19,13783.417141580065,34.2076,34.2157,34.1995,34.1995,13783.4171
2016-08-19 14:50:00,42.19,42.19,42.15,42.19,22263.057324840764,34.1995,34.1995,34.1671,34.1995,22263.0573
2016-08-19 14:55:00,42.2,42.2,42.17,42.17,17213.264051849368,34.2076,34.2076,34.1833,34.1833,17213.2641
2016-08-19 15:00:00,42.17,42.18,42.16,42.17,6217.264498826685,34.1833,34.1914,34.1752,34.1833,6217.2645
2016-08-19 15:05:00,42.17,42.17,42.16,42.16,7598.167393004805,34.1833,34.1833,34.1752,34.1752,7598.1674
2016-08-19 15:10:00,42.17,42.18,42.16,42.17,25548.83785897865,34.1833,34.1914,34.1752,34.1833,25548.8379
2016-08-19 15:15:00,42.17,42.18,42.16,42.16,44914.56028606548,34.1833,34.1914,34.1752,34.1752,44914.5603
2016-08-19 15:20:00,42.16,42.18,42.16,42.17,6056.123589227846,34.1752,34.1914,34.1752,34.1833,6056.1236
2016-08-19 15:25:00,42.17,42.22,42.17,42.21,32040.36205162588,34.1833,34.2238,34.1833,34.2157,32040.3621
2016-08-19 15:30:00,42.22,42.22,42.2,42.2,28115.353670801207,34.2238,34.2238,34.2076,34.2076,28115.3537
2016-08-19 15:35:00,42.2,42.2,42.14,42.14,22594.943569113868,34.2076,34.2076,34.159,34.159,22594.9436
2016-08-19 15:40:00,42.15,42.18,42.13,42.18,50887.445524639625,34.1671,34.1914,34.1509,34.1914,50887.4455
2016-08-19 15:45:00,42.18,42.19,42.16,42.16,57261.58229969829,34.1914,34.1995,34.1752,34.1752,57261.5823
2016-08-19 15:50:00,42.16,42.19,42.16,42.17,85524.20382165605,34.1752,34.1995,34.1752,34.1833,85524.2038
2016-08-19 15:55:00,42.18,42.18,42.13,42.14,120118.2757850039,34.1914,34.1914,34.1509,34.159,120118.2758
2016-08-22 09:30:00,41.97,42.12,41.93,41.93,16982.75785003911,34.0212,34.1428,33.9888,33.9888,16982.7579
2016-08-22 09:35:00,41.95,42.08,41.93,42.04,33445.809587663425,34.005,34.1104,33.9888,34.0779,33445.8096
2016-08-22 09:40:00,42.02,42.05,41.85,41.85,37368.68365180467,34.0617,34.086,33.9239,33.9239,37368.6837
2016-08-22 09:45:00,41.84,41.89,41.81,41.84,24529.70164264164,33.9158,33.9563,33.8915,33.9158,24529.7016
2016-08-22 09:50:00,41.83,41.84,41.69,41.73,46781.02022572354,33.9077,33.9158,33.7942,33.8266,46781.0202
2016-08-22 09:55:00,41.72,41.79,41.7,41.77,32330.62912057213,33.8185,33.8753,33.8023,33.8591,32330.6291
2016-08-22 10:00:00,41.78,41.79,41.59,41.59,52434.82512012516,33.8672,33.8753,33.7132,33.7132,52434.8251
2016-08-22 10:05:00,41.59,41.63,41.58,41.62,28251.94993854062,33.7132,33.7456,33.705,33.7375,28251.9499
2016-08-22 10:10:00,41.62,41.71,41.61,41.71,58302.06168286959,33.7375,33.8104,33.7294,33.8104,58302.0617
2016-08-22 10:15:00,41.7,41.77,41.69,41.75,79659.10157559504,33.8023,33.8591,33.7942,33.8429,79659.1016
2016-08-22 10:20:00,41.76,41.87,41.75,41.8,132393.79818974188,33.851,33.9401,33.8429,33.8834,132393.7982
2016-08-22 10:25:00,41.79,41.81,41.7,41.74,26660.81685104481,33.8753,33.8915,33.8023,33.8347,26660.8169
2016-08-22 10:30:00,41.74,41.83,41.74,41.81,59235.82523186948,33.8347,33.9077,33.8347,33.8915,59235.8252
2016-08-22 10:35:00,41.81,41.81,41.78,41.78,15956.15152531009,33.8915,33.8915,33.8672,33.8672,15956.1515
2016-08-22 10:40:00,41.78,41.78,41.72,41.74,17791.663873058442,33.8672,33.8672,33.8185,33.8347,17791.6639
2016-08-22 10:45:00,41.75,41.8,41.74,41.76,27563.632808134986,33.8429,33.8834,33.8347,33.851,27563.6328
2016-08-22 10:50:00,41.77,41.77,41.7,41.72,26612.79472566767,33.8591,33.8591,33.8023,33.8185,26612.7947
2016-08-22 10:55:00,41.72,41.72,41.68,41.68,20170.3598167393,33.8185,33.8185,33.7861,33.7861,20170.3598
2016-08-22 11:00:00,41.68,41.7,41.67,41.68,10638.50150854844,33.7861,33.8023,33.778,33.7861,10638.5015
2016-08-22 11:05:00,41.68,41.68,41.64,41.64,16004.173650687228,33.7861,33.7861,33.7537,33.7537,16004.1737
2016-08-22 11:10:00,41.64,41.65,41.59,41.59,18113.94569225612,33.7537,33.7618,33.7132,33.7132,18113.9457
2016-08-22 11:15:00,41.59,41.59,41.49,41.49,18524.80165381607,33.7132,33.7132,33.6321,33.6321,18524.8017
2016-08-22 11:20:00,41.49,41.55,41.48,41.48,23102.910939769805,33.6321,33.6807,33.624,33.624,23102.9109
2016-08-22 11:25:00,41.48,41.49,41.45,41.46,34919.555257570675,33.624,33.6321,33.5997,33.6078,34919.5553
2016-08-22 11:30:00,41.46,41.48,41.43,41.48,44502.63716616382,33.6078,33.624,33.5835,33.624,44502.6372
2016-08-22 11:35:00,41.48,41.53,41.44,41.5,31501.447089060228,33.624,33.6645,33.5916,33.6402,31501.4471
2016-08-22 11:40:00,41.5,41.52,41.47,41.48,31327.500279360826,33.6402,33.6564,33.6159,33.624,31327.5003
2016-08-22 11:45:00,41.48,41.49,41.47,41.47,19666.661079450216,33.624,33.6321,33.6159,33.6159,19666.6611
2016-08-22 11:50:00,41.47,41.53,41.47,41.52,12538.043356799642,33.6159,33.6645,33.6159,33.6564,12538.0434
2016-08-22 11:55:00,41.53,41.59,41.52,41.56,10162.548888143929,33.6645,33.7132,33.6564,33.6888,10162.5489
2016-08-22 12:00:00,41.56,41.56,41.49,41.5,22657.905911275004,33.6888,33.6888,33.6321,33.6402,22657.9059
2016-08-22 12:05:00,41.51,41.51,41.47,41.47,24019.599955302267,33.6483,33.6483,33.6159,33.6159,24019.6
2016-08-22 12:10:00,41.47,41.49,41.46,41.47,39936.26662196893,33.6159,33.6321,33.6078,33.6159,39936.2666
2016-08-22 12:15:00,41.47,41.5,41.46,41.46,13593.462956754944,33.6159,33.6402,33.6078,33.6078,13593.463
2016-08-22 12:20:00,41.47,41.52,41.46,41.51,15822.75673259582,33.6159,33.6564,33.6078,33.6483,15822.7567
2016-08-22 12:25:00,41.52,41.57,41.51,41.55,13797.290200022348,33.6564,33.6969,33.6483,33.6807,13797.2902
2016-08-22 12:30:00,41.55,41.56,41.54,41.55,8067.717063359034,33.6807,33.6888,33.6726,33.6807,8067.7171
2016-08-22 12:35:00,41.55,41.56,41.51,41.52,47137.45111185607,33.6807,33.6888,33.6483,33.6564,47137.4511
2016-08-22 12:40:00,41.52,41.55,41.49,41.5,47762.80590010057,33.6564,33.6807,33.6321,33.6402,47762.8059
2016-08-22 12:45:00,41.5,41.55,41.5,41.55,19955.86099005476,33.6402,33.6807,33.6402,33.6807,19955.861
2016-08-22 12:50:00,41.55,41.55,41.52,41.52,5172.516482288524,33.6807,33.6807,33.6564,33.6564,5172.5165
2016-08-22 12:55:00,41.53,41.58,41.51,41.57,41801.65940328528,33.6645,33.705,33.6483,33.6969,41801.6594
2016-08-22 13:00:00,41.57,41.61,41.56,41.6,19253.67080120684,33.6969,33.7294,33.6888,33.7213,19253.6708
2016-08-22 13:05:00,41.6,41.62,41.59,41.62,11868.935076544863,33.7213,33.7375,33.7132,33.7375,11868.9351
2016-08-22 13:10:00,41.62,41.63,41.59,41.62,20999.5418482512,33.7375,33.7456,33.7132,33.7375,20999.5418
2016-08-22 13:15:00,41.62,41.67,41.61,41.64,35962.16895742541,33.7375,33.778,33.7294,33.7537,35962.169
2016-08-22 13:20:00,41.63,41.65,41.61,41.61,58495.21734271986,33.7456,33.7618,33.7294,33.7294,58495.2173
2016-08-22 13:25:00,41.61,41.61,41.59,41.59,23291.797966253213,33.7294,33.7294,33.7132,33.7132,23291.798
2016-08-22 13:30:00,41.59,41.59,41.51,41.52,17394.680969940775,33.7132,33.7132,33.6483,33.6564,17394.681
2016-08-22 13:35:00,41.52,41.53,41.47,41.47,32636.903564644093,33.6564,33.6645,33.6159,33.6159,32636.9036
2016-08-22 13:40:00,41.47,41.49,41.47,41.47,19345.446418594256,33.6159,33.6321,33.6159,33.6159,19345.4464
2016-08-22 13:45:00,41.47,41.52,41.46,41.51,12379.036763884233,33.6159,33.6564,33.6078,33.6483,12379.0368
2016-08-22 13:50:00,41.52,41.52,41.45,41.45,22838.255671024694,33.6564,33.6564,33.5997,33.5997,22838.2557
2016-08-22 13:55:00,41.45,41.47,41.44,41.45,5223.740082690803,33.5997,33.6159,33.5916,33.5997,5223.7401
2016-08-22 14:00:00,41.45,41.47,41.44,41.46,34351.82701977874,33.5997,33.6159,33.5916,33.6078,34351.827
2016-08-22 14:05:00,41.47,41.51,41.46,41.5,21510.710693932284,33.6159,33.6483,33.6078,33.6402,21510.7107
2016-08-22 14:10:00,41.51,41.54,41.5,41.52,28488.85909040116,33.6483,33.6726,33.6402,33.6564,28488.8591
2016-08-22 14:15:00,41.52,41.55,41.52,41.53,9731.416918091409,33.6564,33.6807,33.6564,33.6645,9731.4169
2016-08-22 14:20:00,41.54,41.59,41.54,41.59,7504.257458933959,33.6726,33.7132,33.6726,33.7132,7504.2575
2016-08-22 14:25:00,41.59,41.61,41.53,41.54,13590.261481729802,33.7132,33.7294,33.6645,33.6726,13590.2615
2016-08-22 14:30:00,41.54,41.54,41.52,41.53,6925.8576377248855,33.6726,33.6726,33.6564,33.6645,6925.8576
2016-08-22 14:35:00,41.52,41.53,41.46,41.53,52023.9691585652,33.6564,33.6645,33.6078,33.6645,52023.9692
2016-08-22 14:40:00,41.52,41.54,41.48,41.5,47867.38741758856,33.6564,33.6726,33.624,33.6402,47867.3874
2016-08-22 14:45:00,41.5,41.51,41.46,41.46,50471.2537713711,33.6402,33.6483,33.6078,33.6078,50471.2538
2016-08-22 14:50:00,41.47,41.52,41.46,41.47,56196.55827466756,33.6159,33.6564,33.6078,33.6159,56196.5583
2016-08-22 14:55:00,41.47,41.5,41.47,41.48,29074.72902000224,33.6159,33.6402,33.6159,33.624,29074.729
2016-08-22 15:00:00,41.48,41.55,41.48,41.51,41181.64040674936,33.624,33.6807,33.624,33.6483,41181.6404
2016-08-22 15:05:00,41.51,41.52,41.5,41.51,12485.752598055647,33.6483,33.6564,33.6402,33.6483,12485.7526
2016-08-22 15:10:00,41.51,41.53,41.5,41.51,37150.98335009498,33.6483,33.6645,33.6402,33.6483,37150.9834
2016-08-22 15:15:00,41.51,41.53,41.5,41.51,60206.93932282936,33.6483,33.6645,33.6402,33.6483,60206.9393
2016-08-22 15:20:00,41.51,41.54,41.51,41.52,21233.2495250866,33.6483,33.6726,33.6483,33.6564,21233.2495
2016-08-22 15:25:00,41.52,41.58,41.51,41.58,37956.68789808917,33.6564,33.705,33.6483,33.705,37956.6879
2016-08-22 15:30:00,41.58,41.61,41.58,41.61,21056.10124036205,33.705,33.7294,33.705,33.7294,21056.1012
2016-08-22 15:35:00,41.61,41.62,41.59,41.62,21364.510001117444,33.7294,33.7375,33.7132,33.7375,21364.51
2016-08-22 15:40:00,41.62,41.66,41.62,41.65,27522.01363280813,33.7375,33.7699,33.7375,33.7618,27522.0136
2016-08-22 15:45:00,41.66,41.66,41.6,41.62,51948.200916303496,33.7699,33.7699,33.7213,33.7375,51948.2009
2016-08-22 15:50:00,41.61,41.62,41.58,41.58,61895.18381942116,33.7294,33.7375,33.705,33.705,61895.1838
2016-08-22 15:55:00,41.59,41.59,41.54,41.55,184822.2203598168,33.7132,33.7132,33.6726,33.6807,184822.2204
2016-08-23 09:30:00,41.75,42.0,41.71,41.94,38863.77248854621,33.8429,34.0455,33.8104,33.9969,38863.7725
2016-08-23 09:35:00,41.95,42.04,41.92,41.98,131886.89797742764,34.005,34.0779,33.9807,34.0293,131886.898
2016-08-23 09:40:00,41.97,42.13,41.92,42.1,122617.56062129849,34.0212,34.1509,33.9807,34.1266,122617.5606
2016-08-23 09:45:00,42.1,42.19,42.04,42.06,58388.50150854844,34.1266,34.1995,34.0779,34.0941,58388.5015
2016-08-23 09:50:00,42.06,42.12,42.04,42.12,62422.36004022796,34.0941,34.1428,34.0779,34.1428,62422.36
2016-08-23 09:55:00,42.13,42.3,42.13,42.24,123132.9981003464,34.1509,34.2887,34.1509,34.24,123132.9981
2016-08-23 10:00:00,42.24,42.36,42.2,42.23,313477.7628785339,34.24,34.3373,34.2076,34.2319,313477.7629
2016-08-23 10:05:00,42.24,42.35,42.2,42.2,78653.8384177003,34.24,34.3292,34.2076,34.2076,78653.8384
2016-08-23 10:10:00,42.19,42.28,42.17,42.22,57724.72902000223,34.1995,34.2725,34.1833,34.2238,57724.729
2016-08-23 10:15:00,42.23,42.26,42.22,42.23,38632.19912839423,34.2319,34.2563,34.2238,34.2319,38632.1991
2016-08-23 10:20:00,42.23,42.26,42.19,42.21,78827.78522739971,34.2319,34.2563,34.1995,34.2157,78827.7852
2016-08-23 10:25:00,42.21,42.22,42.1,42.22,57975.51123030506,34.2157,34.2238,34.1266,34.2238,57975.5112
2016-08-23 10:30:00,42.24,42.29,42.2,42.22,44779.03117666778,34.24,34.2806,34.2076,34.2238,44779.0312
2016-08-23 10:35:00,42.22,42.32,42.21,42.29,97847.74835177117,34.2238,34.3049,34.2157,34.2806,97847.7484
2016-08-23 10:40:00,42.28,42.31,42.24,42.31,54648.11152084031,34.2725,34.2968,34.24,34.2968,54648.1115
2016-08-23 10:45:00,42.31,42.38,42.31,42.35,105517.4153536708,34.2968,34.3535,34.2968,34.3292,105517.4154
2016-08-23 10:50:00,42.36,42.45,42.33,42.44,60823.75684434015,34.3373,34.4103,34.313,34.4022,60823.7568
2016-08-23 10:55:00,42.44,42.45,42.36,42.37,38603.38585316795,34.4022,34.4103,34.3373,34.3454,38603.3859
2016-08-23 11:00:00,42.36,42.4,42.33,42.38,38042.06056542631,34.3373,34.3697,34.313,34.3535,38042.0606
2016-08-23 11:05:00,42.38,42.39,42.3,42.33,40898.843446195104,34.3535,34.3616,34.2887,34.313,40898.8434
2016-08-23 11:10:00,42.32,42.43,42.32,42.4,84695.02179014415,34.3049,34.3941,34.3049,34.3697,84695.0218
2016-08-23 11:15:00,42.39,42.49,42.39,42.48,63286.75829701642,34.3616,34.4427,34.3616,34.4346,63286.7583
2016-08-23 11:20:00,42.47,42.57,42.46,42.57,48173.66186166052,34.4265,34.5076,34.4184,34.5076,48173.6619
2016-08-23 11:25:00,42.57,42.59,42.5,42.52,55367.37624315566,34.5076,34.5238,34.4508,34.467,55367.3762
2016-08-23 11:30:00,42.52,42.54,42.46,42.54,44265.72801430327,34.467,34.4832,34.4184,34.4832,44265.728
2016-08-23 11:35:00,42.54,42.55,42.46,42.49,43197.50251424741,34.4832,34.4913,34.4184,34.4427,43197.5025
2016-08-23 11:40:00,42.49,42.5,42.38,42.39,115992.64163593698,34.4427,34.4508,34.3535,34.3616,115992.6416
2016-08-23 11:45:00,42.39,42.44,42.39,42.42,70907.33601519723,34.3616,34.4022,34.3616,34.386,70907.336
2016-08-23 11:50:00,42.42,42.44,42.37,42.39,55114.45971616941,34.386,34.4022,34.3454,34.3616,55114.4597
2016-08-23 11:55:00,42.39,42.41,42.39,42.41,20017.75617387417,34.3616,34.3779,34.3616,34.3779,20017.7562
2016-08-23 12:00:00,42.4,42.48,42.36,42.36,34085.037434350204,34.3697,34.4346,34.3373,34.3373,34085.0374
2016-08-23 12:05:00,42.37,42.42,42.37,42.42,26618.13051737624,34.3454,34.386,34.3454,34.386,26618.1305
2016-08-23 12:10:00,42.41,42.43,42.38,42.43,90118.3204827355,34.3779,34.3941,34.3535,34.3941,90118.3205
2016-08-23 12:15:00,42.43,42.46,42.38,42.46,46929.35523522181,34.3941,34.4184,34.3535,34.4184,46929.3552
2016-08-23 12:20:00,42.46,42.47,42.44,42.44,49348.60319588781,34.4184,34.4265,34.4022,34.4022,49348.6032
2016-08-23 12:25:00,42.44,42.47,42.35,42.36,102750.273773606,34.4022,34.4265,34.3292,34.3373,102750.2738
2016-08-23 12:30:00,42.36,42.36,42.28,42.28,95751.84936864454,34.3373,34.3373,34.2725,34.2725,95751.8494
2016-08-23 12:35:00,42.28,42.33,42.27,42.32,65849.00547547212,34.2725,34.313,34.2644,34.3049,65849.0055
2016-08-23 12:40:00,42.32,42.38,42.31,42.33,24657.76064364733,34.3049,34.3535,34.2968,34.313,24657.7606
2016-08-23 12:45:00,42.33,42.36,42.3,42.34,146550.7207509219,34.313,34.3373,34.2887,34.3211,146550.7208
2016-08-23 12:50:00,42.33,42.36,42.28,42.32,31036.16605207285,34.313,34.3373,34.2725,34.3049,31036.1661
2016-08-23 12:55:00,42.31,42.35,42.3,42.35,107143.76466644318,34.2968,34.3292,34.2887,34.3292,107143.7647
2016-08-23 13:00:00,42.35,42.36,42.33,42.34,157258.58755168176,34.3292,34.3373,34.313,34.3211,157258.5876
2016-08-23 13:05:00,42.34,42.37,42.33,42.37,44686.18840093865,34.3211,34.3454,34.313,34.3454,44686.1884
2016-08-23 13:10:00,42.37,42.38,42.31,42.35,185997.161694044,34.3454,34.3535,34.2968,34.3292,185997.1617
2016-08-23 13:15:00,42.35,42.42,42.34,42.4,65016.62196893508,34.3292,34.386,34.3211,34.3697,65016.622
2016-08-23 13:20:00,42.4,42.43,42.39,42.42,79750.87719298246,34.3697,34.3941,34.3616,34.386,79750.8772
2016-08-23 13:25:00,42.42,42.48,42.41,42.42,28857.028718292546,34.386,34.4346,34.3779,34.386,28857.0287
2016-08-23 13:30:00,42.42,42.42,42.39,42.4,93061.54318918314,34.386,34.386,34.3616,34.3697,93061.5432
2016-08-23 13:35:00,42.4,42.4,42.26,42.3,150049.9329534026,34.3697,34.3697,34.2563,34.2887,150049.933
2016-08-23 13:40:00,42.29,42.33,42.27,42.31,75389.40105039669,34.2806,34.313,34.2644,34.2968,75389.4011
2016-08-23 13:45:00,42.31,42.34,42.3,42.31,33565.33132193541,34.2968,34.3211,34.2887,34.2968,33565.3313
2016-08-23 13:50:00,42.32,42.36,42.31,42.34,46476.88009833501,34.3049,34.3373,34.2968,34.3211,46476.8801
2016-08-23 13:55:00,42.33,42.42,42.32,42.39,195907.8612135434,34.313,34.386,34.3049,34.3616,195907.8612
2016-08-23 14:00:00,42.4,42.4,42.35,42.38,61930.40004469773,34.3697,34.3697,34.3292,34.3535,61930.4
2016-08-23 14:05:00,42.38,42.38,42.36,42.36,44811.04592691921,34.3535,34.3535,34.3373,34.3373,44811.0459
2016-08-23 14:10:00,42.36,42.39,42.32,42.37,132017.09129511676,34.3373,34.3616,34.3049,34.3454,132017.0913
2016-08-23 14:15:00,42.37,42.38,42.31,42.36,55717.4041792379,34.3454,34.3535,34.2968,34.3373,55717.4042
2016-08-23 14:20:00,42.36,42.36,42.33,42.34,121068.04670912951,34.3373,34.3373,34.313,34.3211,121068.0467
2016-08-23 14:25:00,42.35,42.36,42.34,42.35,61327.455581629234,34.3292,34.3373,34.3211,34.3292,61327.4556
2016-08-23 14:30:00,42.35,42.4,42.34,42.38,38431.57336015197,34.3292,34.3697,34.3211,34.3535,38431.5734
2016-08-23 14:35:00,42.38,42.4,42.34,42.36,83446.44653033858,34.3535,34.3697,34.3211,34.3373,83446.4465
2016-08-23 14:40:00,42.36,42.36,42.3,42.36,57186.881215778296,34.3373,34.3373,34.2887,34.3373,57186.8812
2016-08-23 14:45:00,42.35,42.38,42.35,42.36,27351.26829813387,34.3292,34.3535,34.3292,34.3373,27351.2683
2016-08-23 14:50:00,42.36,42.44,42.36,42.44,31230.38887026484,34.3373,34.4022,34.3373,34.4022,31230.3889
2016-08-23 14:55:00,42.44,42.45,42.36,42.36,51848.95519052408,34.4022,34.4103,34.3373,34.3373,51848.9552
2016-08-23 15:00:00,42.36,42.38,42.35,42.37,47953.827243267406,34.3373,34.3535,34.3292,34.3454,47953.8272
2016-08-23 15:05:00,42.37,42.37,42.36,42.36,37708.040004469774,34.3454,34.3454,34.3373,34.3373,37708.04
2016-08-23 15:10:00,42.36,42.42,42.36,42.41,41158.16292323165,34.3373,34.386,34.3373,34.3779,41158.1629
2016-08-23 15:15:00,42.41,42.43,42.36,42.36,55585.07654486535,34.3779,34.3941,34.3373,34.3373,55585.0765
2016-08-23 15:20:00,42.36,42.42,42.36,42.36,49444.64744664208,34.3373,34.386,34.3373,34.3373,49444.6474
2016-08-23 15:25:00,42.37,42.39,42.36,42.38,33569.59995530227,34.3454,34.3616,34.3373,34.3535,33569.6
2016-08-23 15:30:00,42.37,42.38,42.35,42.36,57114.314448541736,34.3454,34.3535,34.3292,34.3373,57114.3144
2016-08-23 15:35:00,42.36,42.36,42.27,42.28,107113.88423287518,34.3373,34.3373,34.2644,34.2725,107113.8842
2016-08-23 15:40:00,42.28,42.38,42.27,42.36,97238.40093865235,34.2725,34.3535,34.2644,34.3373,97238.4009
2016-08-23 15:45:00,42.36,42.37,42.33,42.34,87447.22315342496,34.3373,34.3454,34.313,34.3211,87447.2232
2016-08-23 15:50:00,42.33,42.34,42.28,42.28,113788.95966029725,34.313,34.3211,34.2725,34.2725,113788.9597
2016-08-23 15:55:00,42.29,42.33,42.26,42.28,258513.7724885462,34.2806,34.313,34.2563,34.2725,258513.7725
2016-08-24 09:30:00,42.13,42.31,41.88,41.88,73207.06224159124,34.1509,34.2968,33.9482,33.9482,73207.0622
2016-08-24 09:35:00,41.89,41.89,41.73,41.87,87382.1264945804,33.9563,33.9563,33.8266,33.9401,87382.1265
2016-08-24 09:40:00,41.86,41.94,41.86,41.93,78526.84657503631,33.932,33.9969,33.932,33.9888,78526.8466
2016-08-24 09:45:00,41.93,41.95,41.86,41.91,124972.77908146162,33.9888,34.005,33.932,33.9725,124972.7791
2016-08-24 09:50:00,41.91,41.92,41.83,41.89,141397.41311878423,33.9725,33.9807,33.9077,33.9563,141397.4131
2016-08-24 09:55:00,41.88,41.98,41.84,41.85,61357.33601519723,33.9482,34.0293,33.9158,33.9239,61357.336
2016-08-24 10:00:00,41.84,41.87,41.82,41.86,29388.473572466195,33.9158,33.9401,33.8996,33.932,29388.4736
2016-08-24 10:05:00,41.86,41.88,41.76,41.76,27613.78925019555,33.932,33.9482,33.851,33.851,27613.7893
2016-08-24 10:10:00,41.76,41.77,41.65,41.67,45560.19108280254,33.851,33.8591,33.7618,33.778,45560.1911
2016-08-24 10:15:00,41.68,41.68,41.58,41.59,53888.29478153984,33.7861,33.7861,33.705,33.7132,53888.2948
2016-08-24 10:20:00,41.6,41.6,41.48,41.5,72023.58364063024,33.7213,33.7213,33.624,33.6402,72023.5836
2016-08-24 10:25:00,41.51,41.63,41.5,41.62,49890.7196334786,33.6483,33.7456,33.6402,33.7375,49890.7196
2016-08-24 10:30:00,41.61,41.62,41.52,41.61,49884.31668342831,33.7294,33.7375,33.6564,33.7294,49884.3167
2016-08-24 10:35:00,41.61,41.62,41.5,41.5,26833.6965024025,33.7294,33.7375,33.6402,33.6402,26833.6965
2016-08-24 10:40:00,41.49,41.58,41.47,41.56,171632.14325622973,33.6321,33.705,33.6159,33.6888,171632.1433
2016-08-24 10:45:00,41.56,41.57,41.46,41.5,73267.89026706894,33.6888,33.6969,33.6078,33.6402,73267.8903
2016-08-24 10:50:00,41.5,41.51,41.44,41.45,56690.65258688122,33.6402,33.6483,33.5916,33.5997,56690.6526
2016-08-24 10:55:00,41.44,41.49,41.39,41.42,77932.43937870153,33.5916,33.6321,33.551,33.5754,77932.4394
2016-08-24 11:00:00,41.42,41.47,41.33,41.33,77101.1230305062,33.5754,33.6159,33.5024,33.5024,77101.123
2016-08-24 11:05:00,41.33,41.44,41.32,41.4,66904.42507542743,33.5024,33.5916,33.4943,33.5591,66904.4251
2016-08-24 11:10:00,41.4,41.41,41.35,41.35,70064.28092524305,33.5591,33.5672,33.5186,33.5186,70064.2809
2016-08-24 11:15:00,41.35,41.36,41.29,41.33,49375.28215443066,33.5186,33.5267,33.47,33.5024,49375.2822
2016-08-24 11:20:00,41.33,41.35,41.28,41.31,19119.20885015085,33.5024,33.5186,33.4619,33.4862,19119.2089
2016-08-24 11:25:00,41.3,41.39,41.28,41.38,24164.7334897754,33.4781,33.551,33.4619,33.5429,24164.7335
2016-08-24 11:30:00,41.39,41.4,41.28,41.28,30769.37646664432,33.551,33.5591,33.4619,33.4619,30769.3765
2016-08-24 11:35:00,41.28,41.32,41.25,41.32,49055.134651916414,33.4619,33.4943,33.4375,33.4943,49055.1347
2016-08-24 11:40:00,41.32,41.35,41.3,41.32,55415.3983685328,33.4943,33.5186,33.4781,33.4943,55415.3984
2016-08-24 11:45:00,41.31,41.33,41.29,41.31,25750.53078556263,33.4862,33.5024,33.47,33.4862,25750.5308
2016-08-24 11:50:00,41.32,41.32,41.22,41.26,40246.80969940776,33.4943,33.4943,33.4132,33.4457,40246.8097
2016-08-24 11:55:00,41.26,41.3,41.25,41.27,74049.05017320371,33.4457,33.4781,33.4375,33.4538,74049.0502
2016-08-24 12:00:00,41.27,41.32,41.27,41.32,44652.0393340038,33.4538,33.4943,33.4538,33.4943,44652.0393
2016-08-24 12:05:00,41.32,41.33,41.26,41.3,91960.23578053412,33.4943,33.5024,33.4457,33.4781,91960.2358
2016-08-24 12:10:00,41.3,41.32,41.29,41.29,41388.6691250419,33.4781,33.4943,33.47,33.47,41388.6691
2016-08-24 12:15:00,41.3,41.3,41.22,41.25,42196.50798971952,33.4781,33.4781,33.4132,33.4375,42196.508
2016-08-24 12:20:00,41.26,41.27,41.22,41.23,26156.05095541401,33.4457,33.4538,33.4132,33.4213,26156.051
2016-08-24 12:25:00,41.22,41.22,41.17,41.21,35570.52184601632,33.4132,33.4132,33.3727,33.4051,35570.5218
2016-08-24 12:30:00,41.22,41.23,41.15,41.16,52426.28785339144,33.4132,33.4213,33.3565,33.3646,52426.2879
2016-08-24 12:35:00,41.17,41.21,41.14,41.14,54324.76254330092,33.3727,33.4051,33.3484,33.3484,54324.7625
2016-08-24 12:40:00,41.14,41.14,41.09,41.09,43193.23388088054,33.3484,33.3484,33.3079,33.3079,43193.2339
2016-08-24 12:45:00,41.09,41.22,41.09,41.21,345771.04145714606,33.3079,33.4132,33.3079,33.4051,345771.0415
2016-08-24 12:50:00,41.21,41.25,41.2,41.24,47774.54464185942,33.4051,33.4375,33.397,33.4294,47774.5446
2016-08-24 12:55:00,41.23,41.3,41.2,41.23,147815.30338585316,33.4213,33.4781,33.397,33.4213,147815.3034
2016-08-24 13:00:00,41.23,41.25,41.2,41.25,50333.59034528997,33.4213,33.4375,33.397,33.4375,50333.5903
2016-08-24 13:05:00,41.25,41.33,41.25,41.33,44503.70432450553,33.4375,33.5024,33.4375,33.5024,44503.7043
2016-08-24 13:10:00,41.33,41.36,41.27,41.35,81615.20281595709,33.5024,33.5267,33.4538,33.5186,81615.2028
2016-08-24 13:15:00,41.35,41.38,41.33,41.33,92314.53234998324,33.5186,33.5429,33.5024,33.5024,92314.5323
2016-08-24 13:20:00,41.33,41.38,41.33,41.36,40689.68041121913,33.5024,33.5429,33.5024,33.5267,40689.6804
2016-08-24 13:25:00,41.35,41.39,41.35,41.37,32347.70365403956,33.5186,33.551,33.5186,33.5348,32347.7037
2016-08-24 13:30:00,41.37,41.43,41.35,41.42,129061.06268856856,33.5348,33.5835,33.5186,33.5754,129061.0627
2016-08-24 13:35:00,41.42,41.46,41.4,41.41,125827.57291317463,33.5754,33.6078,33.5591,33.5672,125827.5729
2016-08-24 13:40:00,41.41,41.48,41.4,41.47,63082.931053749024,33.5672,33.624,33.5591,33.6159,63082.9311
2016-08-24 13:45:00,41.47,41.48,41.45,41.46,39588.37300257012,33.6159,33.624,33.5997,33.6078,39588.373
2016-08-24 13:50:00,41.46,41.46,41.44,41.45,41661.86166052073,33.6078,33.6078,33.5916,33.5997,41661.8617
2016-08-24 13:55:00,41.45,41.5,41.42,41.48,121753.16236451,33.5997,33.6402,33.5754,33.624,121753.1624
2016-08-24 14:00:00,41.48,41.57,41.48,41.52,136214.22505307855,33.624,33.6969,33.624,33.6564,136214.2251
2016-08-24 14:05:00,41.51,41.59,41.51,41.57,111605.55369315008,33.6483,33.7132,33.6483,33.6969,111605.5537
2016-08-24 14:10:00,41.57,41.58,41.56,41.57,45983.85294446307,33.6969,33.705,33.6888,33.6969,45983.8529
2016-08-24 14:15:00,41.57,41.62,41.56,41.61,56700.25701195664,33.6969,33.7375,33.6888,33.7294,56700.257
2016-08-24 14:20:00,41.6,41.6,41.56,41.57,83920.26483405966,33.7213,33.7213,33.6888,33.6969,83920.2648
2016-08-24 14:25:00,41.58,41.67,41.57,41.64,73780.12627109174,33.705,33.778,33.6969,33.7537,73780.1263
2016-08-24 14:30:00,41.63,41.63,41.57,41.58,45739.47368421053,33.7456,33.7456,33.6969,33.705,45739.4737
2016-08-24 14:35:00,41.57,41.62,41.57,41.58,38140.23913286401,33.6969,33.7375,33.6969,33.705,38140.2391
2016-08-24 14:40:00,41.58,41.61,41.58,41.6,37918.27019778746,33.705,33.7294,33.705,33.7213,37918.2702
2016-08-24 14:45:00,41.6,41.6,41.57,41.57,36578.9864789362,33.7213,33.7213,33.6969,33.6969,36578.9865
2016-08-24 14:50:00,41.58,41.64,41.57,41.63,22215.035199463626,33.705,33.7537,33.6969,33.7456,22215.0352
2016-08-24 14:55:00,41.63,41.67,41.63,41.63,30696.80969940776,33.7456,33.778,33.7456,33.7456,30696.8097
2016-08-24 15:00:00,41.63,41.65,41.62,41.64,87891.16102357805,33.7456,33.7618,33.7375,33.7537,87891.161
2016-08-24 15:05:00,41.64,41.64,41.61,41.62,46418.18638954073,33.7537,33.7537,33.7294,33.7375,46418.1864
2016-08-24 15:10:00,41.61,41.62,41.56,41.6,61601.715275449766,33.7294,33.7375,33.6888,33.7213,61601.7153
2016-08-24 15:15:00,41.59,41.61,41.49,41.5,27790.937534920104,33.7132,33.7294,33.6321,33.6402,27790.9375
2016-08-24 15:20:00,41.5,41.51,41.43,41.5,47816.16381718628,33.6402,33.6483,33.5835,33.6402,47816.1638
2016-08-24 15:25:00,41.5,41.51,41.45,41.45,30345.7146049838,33.6402,33.6483,33.5997,33.5997,30345.7146
2016-08-24 15:30:00,41.45,41.51,41.44,41.49,42509.18538384177,33.5997,33.6483,33.5916,33.6321,42509.1854
2016-08-24 15:35:00,41.5,41.5,41.42,41.44,49138.37300257012,33.6402,33.6402,33.5754,33.5916,49138.373
2016-08-24 15:40:00,41.45,41.47,41.42,41.42,66244.92122024807,33.5997,33.6159,33.5754,33.5754,66244.9212
2016-08-24 15:45:00,41.42,41.42,41.36,41.41,55630.96435355906,33.5754,33.5754,33.5267,33.5672,55630.9644
2016-08-24 15:50:00,41.41,41.44,41.38,41.38,148816.29791038105,33.5672,33.5916,33.5429,33.5429,148816.2979
2016-08-24 15:55:00,41.38,41.42,41.34,41.4,217739.78656833165,33.5429,33.5754,33.5105,33.5591,217739.7866
2016-08-25 09:30:00,41.29,41.38,41.22,41.32,31032.964577047715,33.47,33.5429,33.4132,33.4943,31032.9646
2016-08-25 09:35:00,41.29,41.38,41.23,41.25,60028.7238797631,33.47,33.5429,33.4213,33.4375,60028.7239
2016-08-25 09:40:00,41.25,41.46,41.25,41.45,200561.7387417589,33.4375,33.6078,33.4375,33.5997,200561.7387
2016-08-25 09:45:00,41.46,41.51,41.25,41.26,120500.31847133758,33.6078,33.6483,33.4375,33.4457,120500.3185
2016-08-25 09:50:00,41.27,41.41,41.24,41.38,153168.1696278914,33.4538,33.5672,33.4294,33.5429,153168.1696
2016-08-25 09:55:00,41.37,41.39,41.32,41.32,159389.7027600849,33.5348,33.551,33.4943,33.4943,159389.7028
2016-08-25 10:00:00,41.32,41.47,41.3,41.31,202097.37959548552,33.4943,33.6159,33.4781,33.4862,202097.3796
2016-08-25 10:05:00,41.31,41.4,41.31,41.32,86223.19253547883,33.4862,33.5591,33.4862,33.4943,86223.1925
2016-08-25 10:10:00,41.33,41.39,41.32,41.36,48555.70454799419,33.5024,33.551,33.4943,33.5267,48555.7045
2016-08-25 10:15:00,41.37,41.43,41.32,41.43,70055.74365850932,33.5348,33.5835,33.4943,33.5835,70055.7437
2016-08-25 10:20:00,41.44,41.47,41.4,41.45,24209.554140127388,33.5916,33.6159,33.5591,33.5997,24209.5541
2016-08-25 10:25:00,41.45,41.5,41.43,41.44,35361.358811040336,33.5997,33.6402,33.5835,33.5916,35361.3588
2016-08-25 10:30:00,41.44,41.45,41.32,41.34,28407.755056430884,33.5916,33.5997,33.4943,33.5105,28407.7551
2016-08-25 10:35:00,41.35,41.46,41.33,41.45,32213.24170298357,33.5186,33.6078,33.5024,33.5997,32213.2417
2016-08-25 10:40:00,41.46,41.46,41.38,41.38,88749.15633031624,33.6078,33.6078,33.5429,33.5429,88749.1563
2016-08-25 10:45:00,41.38,41.53,41.38,41.48,67993.99374231757,33.5429,33.6645,33.5429,33.624,67993.9937
2016-08-25 10:50:00,41.48,41.5,41.46,41.48,66586.4118895966,33.624,33.6402,33.6078,33.624,66586.4119
2016-08-25 10:55:00,41.49,41.56,41.49,41.53,36729.45580511789,33.6321,33.6888,33.6321,33.6645,36729.4558
2016-08-25 11:00:00,41.52,41.56,41.5,41.55,34355.02849480389,33.6564,33.6888,33.6402,33.6807,34355.0285
2016-08-25 11:05:00,41.54,41.56,41.46,41.55,58218.823332215885,33.6726,33.6888,33.6078,33.6807,58218.8233
2016-08-25 11:10:00,41.55,41.56,41.51,41.51,45367.035422952285,33.6807,33.6888,33.6483,33.6483,45367.0354
2016-08-25 11:15:00,41.51,41.55,41.5,41.53,42431.28282489663,33.6483,33.6807,33.6402,33.6645,42431.2828
2016-08-25 11:20:00,41.53,41.57,41.53,41.53,51005.900100569896,33.6645,33.6969,33.6645,33.6645,51005.9001
2016-08-25 11:25:00,41.53,41.56,41.51,41.56,21652.642753380267,33.6645,33.6888,33.6483,33.6888,21652.6428
2016-08-25 11:30:00,41.57,41.6,41.54,41.6,34365.70007822103,33.6969,33.7213,33.6726,33.7213,34365.7001
2016-08-25 11:35:00,41.6,41.62,41.58,41.58,21060.36987372891,33.7213,33.7375,33.705,33.705,21060.3699
2016-08-25 11:40:00,41.59,41.61,41.46,41.47,44943.373561291766,33.7132,33.7294,33.6078,33.6159,44943.3736
2016-08-25 11:45:00,41.47,41.53,41.45,41.45,21237.51815845346,33.6159,33.6645,33.5997,33.5997,21237.5182
2016-08-25 11:50:00,41.45,41.49,41.43,41.47,44875.07542742206,33.5997,33.6321,33.5835,33.6159,44875.0754
2016-08-25 11:55:00,41.47,41.47,41.42,41.44,39329.05352553358,33.6159,33.6159,33.5754,33.5916,39329.0535
2016-08-25 12:00:00,41.44,41.47,41.41,41.42,40684.34461951056,33.5916,33.6159,33.5672,33.5754,40684.3446
2016-08-25 12:05:00,41.42,41.44,41.41,41.42,28053.458486981785,33.5754,33.5916,33.5672,33.5754,28053.4585
2016-08-25 12:10:00,41.43,41.46,41.41,41.42,18833.21041457146,33.5835,33.6078,33.5672,33.5754,18833.2104
2016-08-25 12:15:00,41.42,41.44,41.39,41.42,32012.615934741312,33.5754,33.5916,33.551,33.5754,32012.6159
2016-08-25 12:20:00,41.42,41.46,41.41,41.44,23958.77192982456,33.5754,33.6078,33.5672,33.5916,23958.7719
2016-08-25 12:25:00,41.45,41.47,41.4,41.47,32991.2001340932,33.5997,33.6159,33.5591,33.6159,32991.2001
2016-08-25 12:30:00,41.47,41.49,41.45,41.47,24035.60733042798,33.6159,33.6321,33.5997,33.6159,24035.6073
2016-08-25 12:35:00,41.47,41.52,41.46,41.47,22033.61828137222,33.6159,33.6564,33.6078,33.6159,22033.6183
2016-08-25 12:40:00,41.47,41.49,41.43,41.43,17465.113420493908,33.6159,33.6321,33.5835,33.5835,17465.1134
2016-08-25 12:45:00,41.43,41.45,41.41,41.44,19877.958431109622,33.5835,33.5997,33.5672,33.5916,19877.9584
2016-08-25 12:50:00,41.45,41.47,41.43,41.45,16226.142585763771,33.5997,33.6159,33.5835,33.5997,16226.1426
2016-08-25 12:55:00,41.46,41.48,41.43,41.47,22910.822438261257,33.6078,33.624,33.5835,33.6159,22910.8224
2016-08-25 13:00:00,41.48,41.48,41.45,41.45,13253.039445748129,33.624,33.624,33.5997,33.5997,13253.0394
2016-08-25 13:05:00,41.45,41.45,41.4,41.42,21521.382277349425,33.5997,33.5997,33.5591,33.5754,21521.3823
2016-08-25 13:10:00,41.42,41.46,41.39,41.46,19606.900212314224,33.5754,33.6078,33.551,33.6078,19606.9002
2016-08-25 13:15:00,41.46,41.47,41.4,41.44,34612.213655157,33.6078,33.6159,33.5591,33.5916,34612.2137
2016-08-25 13:20:00,41.43,41.46,41.4,41.42,17562.224829589897,33.5835,33.6078,33.5591,33.5754,17562.2248
2016-08-25 13:25:00,41.43,41.5,41.43,41.5,32007.28014303274,33.5835,33.6402,33.5835,33.6402,32007.2801
2016-08-25 13:30:00,41.49,41.51,41.43,41.45,40756.91138674712,33.6321,33.6483,33.5835,33.5997,40756.9114
2016-08-25 13:35:00,41.44,41.46,41.39,41.39,27702.363392557825,33.5916,33.6078,33.551,33.551,27702.3634
2016-08-25 13:40:00,41.39,41.44,41.35,41.44,67300.34082020338,33.551,33.5916,33.5186,33.5916,67300.3408
2016-08-25 13:45:00,41.44,41.44,41.38,41.39,19360.38663537825,33.5916,33.5916,33.5429,33.551,19360.3866
2016-08-25 13:50:00,41.4,41.4,41.33,41.33,16677.55056430886,33.5591,33.5591,33.5024,33.5024,16677.5506
2016-08-25 13:55:00,41.34,41.34,41.32,41.32,16370.208961895183,33.5105,33.5105,33.4943,33.4943,16370.209
2016-08-25 14:00:00,41.33,41.38,41.33,41.35,42158.09028941781,33.5024,33.5429,33.5024,33.5186,42158.0903
2016-08-25 14:05:00,41.35,41.37,41.32,41.32,15279.573136663314,33.5186,33.5348,33.4943,33.4943,15279.5731
2016-08-25 14:10:00,41.32,41.39,41.32,41.38,22291.870600067046,33.4943,33.551,33.4943,33.5429,22291.8706
2016-08-25 14:15:00,41.38,41.45,41.38,41.43,25915.94032852833,33.5429,33.5997,33.5429,33.5835,25915.9403
2016-08-25 14:20:00,41.44,41.46,41.41,41.42,48218.48251201252,33.5916,33.6078,33.5672,33.5754,48218.4825
2016-08-25 14:25:00,41.42,41.44,41.41,41.42,15086.41747681305,33.5754,33.5916,33.5672,33.5754,15086.4175
2016-08-25 14:30:00,41.43,41.47,41.42,41.45,11363.102022572351,33.5835,33.6159,33.5754,33.5997,11363.102
2016-08-25 14:35:00,41.44,41.45,41.44,41.45,2134.316683428316,33.5916,33.5997,33.5916,33.5997,2134.3167
2016-08-25 14:40:00,41.45,41.55,41.45,41.5,35040.14415018438,33.5997,33.6807,33.5997,33.6402,35040.1442
2016-08-25 14:45:00,41.51,41.53,41.48,41.5,73956.20739747457,33.6483,33.6645,33.624,33.6402,73956.2074
2016-08-25 14:50:00,41.49,41.52,41.47,41.48,35990.982232651695,33.6321,33.6564,33.6159,33.624,35990.9822
2016-08-25 14:55:00,41.48,41.52,41.48,41.51,26634.13789250196,33.624,33.6564,33.624,33.6483,26634.1379
2016-08-25 15:00:00,41.5,41.51,41.49,41.5,14060.878310425744,33.6402,33.6483,33.6321,33.6402,14060.8783
2016-08-25 15:05:00,41.5,41.54,41.49,41.5,32162.018102581293,33.6402,33.6726,33.6321,33.6402,32162.0181
2016-08-25 15:10:00,41.5,41.52,41.48,41.49,28908.252318694824,33.6402,33.6564,33.624,33.6321,28908.2523
2016-08-25 15:15:00,41.49,41.51,41.48,41.49,26863.576935970497,33.6321,33.6483,33.624,33.6321,26863.5769
2016-08-25 15:20:00,41.49,41.55,41.48,41.54,22499.966476701306,33.6321,33.6807,33.624,33.6726,22499.9665
2016-08-25 15:25:00,41.54,41.54,41.49,41.5,30553.810481618057,33.6726,33.6726,33.6321,33.6402,30553.8105
2016-08-25 15:30:00,41.49,41.52,41.47,41.48,39373.874175885576,33.6321,33.6564,33.6159,33.624,39373.8742
2016-08-25 15:35:00,41.49,41.49,41.44,41.44,53460.36428651246,33.6321,33.6321,33.5916,33.5916,53460.3643
2016-08-25 15:40:00,41.44,41.49,41.43,41.45,70835.83640630238,33.5916,33.6321,33.5835,33.5997,70835.8364
2016-08-25 15:45:00,41.45,41.48,41.41,41.41,62816.14146832048,33.5997,33.624,33.5672,33.5672,62816.1415
2016-08-25 15:50:00,41.42,41.43,41.37,41.38,98427.21533132192,33.5754,33.5835,33.5348,33.5429,98427.2153
2016-08-25 15:55:00,41.39,41.41,41.32,41.35,545493.9937423175,33.551,33.5672,33.4943,33.5186,545493.9937
2016-08-26 09:30:00,41.34,41.5,41.27,41.46,122988.931724215,33.5105,33.6402,33.4538,33.6078,122988.9317
2016-08-26 09:35:00,41.46,41.51,41.37,41.38,115721.58341714158,33.6078,33.6483,33.5348,33.5429,115721.5834
2016-08-26 09:40:00,41.38,41.46,41.35,41.45,86546.54151301821,33.5429,33.6078,33.5186,33.5997,86546.5415
2016-08-26 09:45:00,41.46,41.5,41.41,41.43,138061.47614258577,33.6078,33.6402,33.5672,33.5835,138061.4761
2016-08-26 09:50:00,41.44,41.46,41.37,41.39,60194.1334227288,33.5916,33.6078,33.5348,33.551,60194.1334
2016-08-26 09:55:00,41.4,41.47,41.35,41.41,51944.99944127836,33.5591,33.6159,33.5186,33.5672,51944.9994
2016-08-26 10:00:00,41.41,41.6,41.32,41.55,88284.94245167058,33.5672,33.7213,33.4943,33.6807,88284.9425
2016-08-26 10:05:00,41.56,41.6,41.45,41.48,109891.69739635714,33.6888,33.7213,33.5997,33.624,109891.6974
2016-08-26 10:10:00,41.49,41.49,41.4,41.45,196475.5894513353,33.6321,33.6321,33.5591,33.5997,196475.5895
2016-08-26 10:15:00,41.46,41.54,41.46,41.5,64815.99620069281,33.6078,33.6726,33.6078,33.6402,64815.9962
2016-08-26 10:20:00,41.5,41.51,41.47,41.47,27869.90725220695,33.6402,33.6483,33.6159,33.6159,27869.9073
2016-08-26 10:25:00,41.47,41.5,41.46,41.49,70296.92144373673,33.6159,33.6402,33.6078,33.6321,70296.9214
2016-08-26 10:30:00,41.5,41.54,41.5,41.51,29756.64320035758,33.6402,33.6726,33.6402,33.6483,29756.6432
2016-08-26 10:35:00,41.51,41.59,41.51,41.54,26297.983014861995,33.6483,33.7132,33.6483,33.6726,26297.983
2016-08-26 10:40:00,41.53,41.53,41.47,41.47,20722.08067940552,33.6645,33.6645,33.6159,33.6159,20722.0807
2016-08-26 10:45:00,41.47,41.49,41.47,41.47,18115.012850597832,33.6159,33.6321,33.6159,33.6159,18115.0129
2016-08-26 10:50:00,41.47,41.48,41.44,41.48,16698.893731143144,33.6159,33.624,33.5916,33.624,16698.8937
2016-08-26 10:55:00,41.48,41.5,41.42,41.43,29955.13465191641,33.624,33.6402,33.5754,33.5835,29955.1347
2016-08-26 11:00:00,41.43,41.48,41.43,41.46,17102.279584311094,33.5835,33.624,33.5835,33.6078,17102.2796
2016-08-26 11:05:00,41.47,41.5,41.46,41.46,28673.477483517712,33.6159,33.6402,33.6078,33.6078,28673.4775
2016-08-26 11:10:00,41.46,41.52,41.45,41.51,28185.78612135434,33.6078,33.6564,33.5997,33.6483,28185.7861
2016-08-26 11:15:00,41.51,41.51,41.47,41.48,20666.588445636386,33.6483,33.6483,33.6159,33.624,20666.5884
2016-08-26 11:20:00,41.49,41.5,41.44,41.46,32042.49636830931,33.6321,33.6402,33.5916,33.6078,32042.4964
2016-08-26 11:25:00,41.46,41.47,41.45,41.45,27312.85059783216,33.6078,33.6159,33.5997,33.5997,27312.8506
2016-08-26 11:30:00,41.44,41.47,41.41,41.43,117241.21689574252,33.5916,33.6159,33.5672,33.5835,117241.2169
2016-08-26 11:35:00,41.43,41.43,41.36,41.39,32628.36629791038,33.5835,33.5835,33.5267,33.551,32628.3663
2016-08-26 11:40:00,41.39,41.39,41.28,41.3,42196.50798971952,33.551,33.551,33.4619,33.4781,42196.508
2016-08-26 11:45:00,41.29,41.32,41.28,41.29,25532.830483852944,33.47,33.4943,33.4619,33.47,25532.8305
2016-08-26 11:50:00,41.3,41.3,41.17,41.23,29799.329534026147,33.4781,33.4781,33.3727,33.4213,29799.3295
2016-08-26 11:55:00,41.23,41.28,41.2,41.24,34318.745111185606,33.4213,33.4619,33.397,33.4294,34318.7451
2016-08-26 12:00:00,41.24,41.24,41.13,41.15,27764.258576377248,33.4294,33.4294,33.3403,33.3565,27764.2586
2016-08-26 12:05:00,41.16,41.17,41.03,41.08,24262.912057213096,33.3646,33.3727,33.2592,33.2997,24262.9121
2016-08-26 12:10:00,41.08,41.11,41.02,41.11,76159.88937311432,33.2997,33.3241,33.2511,33.3241,76159.8894
2016-08-26 12:15:00,41.1,41.14,41.07,41.12,19516.19175326852,33.316,33.3484,33.2916,33.3322,19516.1918
2016-08-26 12:20:00,41.11,41.16,41.1,41.11,23121.052631578947,33.3241,33.3646,33.316,33.3241,23121.0526
2016-08-26 12:25:00,41.11,41.12,41.07,41.07,24531.835959325064,33.3241,33.3322,33.2916,33.2916,24531.836
2016-08-26 12:30:00,41.07,41.09,41.02,41.09,19140.552016985137,33.2916,33.3079,33.2511,33.3079,19140.552
2016-08-26 12:35:00,41.09,41.1,41.04,41.07,14370.35422952285,33.3079,33.316,33.2673,33.2916,14370.3542
2016-08-26 12:40:00,41.07,41.14,41.07,41.14,18572.823779193204,33.2916,33.3484,33.2916,33.3484,18572.8238
2016-08-26 12:45:00,41.14,41.15,41.1,41.1,13860.252542183483,33.3484,33.3565,33.316,33.316,13860.2525
2016-08-26 12:50:00,41.11,41.14,41.08,41.13,16334.992736618617,33.3241,33.3484,33.2997,33.3403,16334.9927
2016-08-26 12:55:00,41.13,41.15,41.11,41.12,21136.13811599061,33.3403,33.3565,33.3241,33.3322,21136.1381
2016-08-26 13:00:00,41.13,41.13,41.06,41.07,16572.969046820872,33.3403,33.3403,33.2835,33.2916,16572.969
2016-08-26 13:05:00,41.07,41.07,41.02,41.04,33394.58598726115,33.2916,33.2916,33.2511,33.2673,33394.586
2016-08-26 13:10:00,41.04,41.1,41.04,41.04,14019.259135098891,33.2673,33.316,33.2673,33.2673,14019.2591
2016-08-26 13:15:00,41.05,41.08,41.03,41.04,26961.7555034082,33.2754,33.2997,33.2592,33.2673,26961.7555
2016-08-26 13:20:00,41.05,41.07,41.04,41.05,7901.240362051625,33.2754,33.2916,33.2673,33.2754,7901.2404
2016-08-26 13:25:00,41.04,41.15,41.04,41.12,87597.69247960666,33.2673,33.3565,33.2673,33.3322,87597.6925
2016-08-26 13:30:00,41.13,41.13,41.1,41.11,13706.581740976644,33.3403,33.3403,33.316,33.3241,13706.5817
2016-08-26 13:35:00,41.1,41.1,41.05,41.08,24176.472231534248,33.316,33.316,33.2754,33.2997,24176.4722
2016-08-26 13:40:00,41.08,41.09,41.04,41.05,21305.816292323165,33.2997,33.3079,33.2673,33.2754,21305.8163
2016-08-26 13:45:00,41.06,41.07,41.04,41.07,13628.679182031512,33.2835,33.2916,33.2673,33.2916,13628.6792
2016-08-26 13:50:00,41.07,41.08,41.05,41.05,15089.618951838194,33.2916,33.2997,33.2754,33.2754,15089.619
2016-08-26 13:55:00,41.06,41.06,41.02,41.05,14208.1461615823,33.2835,33.2835,33.2511,33.2754,14208.1462
2016-08-26 14:00:00,41.05,41.08,41.04,41.07,12055.687786344844,33.2754,33.2997,33.2673,33.2916,12055.6878
2016-08-26 14:05:00,41.07,41.09,41.05,41.09,12684.24404961448,33.2916,33.3079,33.2754,33.3079,12684.244
2016-08-26 14:10:00,41.09,41.12,41.03,41.03,21189.49603307632,33.3079,33.3322,33.2592,33.2592,21189.496
2016-08-26 14:15:00,41.03,41.04,40.97,41.0,31116.20292770142,33.2592,33.2673,33.2106,33.2349,31116.2029
2016-08-26 14:20:00,41.0,41.01,40.99,41.0,11741.94323388088,33.2349,33.243,33.2268,33.2349,11741.9432
2016-08-26 14:25:00,41.01,41.01,40.98,40.99,22473.287518158453,33.243,33.243,33.2187,33.2268,22473.2875
2016-08-26 14:30:00,41.0,41.0,40.96,40.98,10585.143591462733,33.2349,33.2349,33.2025,33.2187,10585.1436
2016-08-26 14:35:00,40.98,41.01,40.97,41.0,24898.93842887473,33.2187,33.243,33.2106,33.2349,24898.9384
2016-08-26 14:40:00,41.0,41.01,40.97,40.97,21085.981673930048,33.2349,33.243,33.2106,33.2106,21085.9817
2016-08-26 14:45:00,40.98,40.98,40.93,40.95,11531.71304056319,33.2187,33.2187,33.1782,33.1944,11531.713
2016-08-26 14:50:00,40.96,40.98,40.95,40.98,14247.631020225725,33.2025,33.2187,33.1944,33.2187,14247.631
2016-08-26 14:55:00,40.98,41.03,40.98,41.03,39592.641635936976,33.2187,33.2592,33.2187,33.2592,39592.6416
2016-08-26 15:00:00,41.02,41.04,41.0,41.0,41904.10660408984,33.2511,33.2673,33.2349,33.2349,41904.1066
2016-08-26 15:05:00,41.01,41.05,41.0,41.02,18389.27254441837,33.243,33.2754,33.2349,33.2511,18389.2725
2016-08-26 15:10:00,41.02,41.04,41.01,41.02,18378.60096100123,33.2511,33.2673,33.243,33.2511,18378.601
2016-08-26 15:15:00,41.03,41.03,41.0,41.0,34172.544418370766,33.2592,33.2592,33.2349,33.2349,34172.5444
2016-08-26 15:20:00,41.01,41.02,40.98,41.02,33147.005251983464,33.243,33.2511,33.2187,33.2511,33147.0053
2016-08-26 15:25:00,41.02,41.08,41.01,41.04,144230.7185160353,33.2511,33.2997,33.243,33.2673,144230.7185
2016-08-26 15:30:00,41.05,41.07,41.03,41.03,66181.95887808694,33.2754,33.2916,33.2592,33.2592,66181.9589
2016-08-26 15:35:00,41.04,41.05,41.0,41.02,79850.12291876187,33.2673,33.2754,33.2349,33.2511,79850.1229
2016-08-26 15:40:00,41.02,41.03,40.97,40.97,61552.625991730914,33.2511,33.2592,33.2106,33.2106,61552.626
2016-08-26 15:45:00,40.98,41.02,40.97,41.0,113656.63202592469,33.2187,33.2511,33.2106,33.2349,113656.632
2016-08-26 15:50:00,41.0,41.03,40.96,40.97,150855.6375013968,33.2349,33.2592,33.2025,33.2106,150855.6375
2016-08-26 15:55:00,40.97,40.99,40.94,40.97,309218.7339367527,33.2106,33.2268,33.1863,33.2106,309218.7339
2016-08-29 09:30:00,40.98,41.22,40.98,41.13,62784.126718069056,33.2187,33.4132,33.2187,33.3403,62784.1267
2016-08-29 09:35:00,41.13,41.38,41.13,41.34,116692.69750810144,33.3403,33.5429,33.3403,33.5105,116692.6975
2016-08-29 09:40:00,41.35,41.38,41.32,41.38,62901.51413565761,33.5186,33.5429,33.4943,33.5429,62901.5141
2016-08-29 09:45:00,41.38,41.43,41.36,41.42,52460.43692032629,33.5429,33.5835,33.5267,33.5754,52460.4369
2016-08-29 09:50:00,41.43,41.45,41.32,41.36,85098.4076433121,33.5835,33.5997,33.4943,33.5267,85098.4076
2016-08-29 09:55:00,41.37,41.41,41.34,41.37,17518.471337579616,33.5348,33.5672,33.5105,33.5348,17518.4713
2016-08-29 10:00:00,41.38,41.44,41.35,41.43,39122.02480724103,33.5429,33.5916,33.5186,33.5835,39122.0248
2016-08-29 10:05:00,41.43,41.49,41.42,41.49,58138.78645658733,33.5835,33.6321,33.5754,33.6321,58138.7865
2016-08-29 10:10:00,41.49,41.56,41.49,41.53,40952.201363280816,33.6321,33.6888,33.6321,33.6645,40952.2014
2016-08-29 10:15:00,41.53,41.55,41.47,41.47,27897.65336909152,33.6645,33.6807,33.6159,33.6159,27897.6534
2016-08-29 10:20:00,41.47,41.57,41.47,41.55,69778.28248966364,33.6159,33.6969,33.6159,33.6807,69778.2825
2016-08-29 10:25:00,41.55,41.59,41.52,41.57,55543.4573695385,33.6807,33.7132,33.6564,33.6969,55543.4574
2016-08-29 10:30:00,41.57,41.61,41.55,41.59,23468.94625097776,33.6969,33.7294,33.6807,33.7132,23468.9463
2016-08-29 10:35:00,41.58,41.6,41.53,41.6,24258.64342384624,33.705,33.7213,33.6645,33.7213,24258.6434
2016-08-29 10:40:00,41.6,41.61,41.51,41.56,37868.113755726896,33.7213,33.7294,33.6483,33.6888,37868.1138
2016-08-29 10:45:00,41.57,41.59,41.55,41.58,48279.31053749022,33.6969,33.7132,33.6807,33.705,48279.3105
2016-08-29 10:50:00,41.58,41.58,41.52,41.53,22375.10895072075,33.705,33.705,33.6564,33.6645,22375.109
2016-08-29 10:55:00,41.52,41.52,41.47,41.49,45011.67169516147,33.6564,33.6564,33.6159,33.6321,45011.6717
2016-08-29 11:00:00,41.5,41.52,41.49,41.5,22209.69940775505,33.6402,33.6564,33.6321,33.6402,22209.6994
2016-08-29 11:05:00,41.51,41.52,41.47,41.5,32636.903564644093,33.6483,33.6564,33.6159,33.6402,32636.9036
2016-08-29 11:10:00,41.49,41.51,41.47,41.48,22024.01385629679,33.6321,33.6483,33.6159,33.624,22024.0139
2016-08-29 11:15:00,41.49,41.52,41.48,41.51,25679.031176667784,33.6321,33.6564,33.624,33.6483,25679.0312
2016-08-29 11:20:00,41.51,41.53,41.5,41.53,43064.10772153313,33.6483,33.6645,33.6402,33.6645,43064.1077
2016-08-29 11:25:00,41.52,41.54,41.49,41.51,48347.60867135993,33.6564,33.6726,33.6321,33.6483,48347.6087
2016-08-29 11:30:00,41.51,41.53,41.49,41.51,19348.6478936194,33.6483,33.6645,33.6321,33.6483,19348.6479
2016-08-29 11:35:00,41.51,41.52,41.48,41.48,11585.0709576489,33.6483,33.6564,33.624,33.624,11585.071
2016-08-29 11:40:00,41.48,41.49,41.46,41.47,23002.59805564868,33.624,33.6321,33.6078,33.6159,23002.5981
2016-08-29 11:45:00,41.47,41.5,41.46,41.48,14136.64655268745,33.6159,33.6402,33.6078,33.624,14136.6466
2016-08-29 11:50:00,41.48,41.48,41.45,41.46,32723.34339032294,33.624,33.624,33.5997,33.6078,32723.3434
2016-08-29 11:55:00,41.45,41.48,41.45,41.45,15103.492010280475,33.5997,33.624,33.5997,33.5997,15103.492
2016-08-29 12:00:00,41.45,41.46,41.42,41.42,15440.714046262152,33.5997,33.6078,33.5754,33.5754,15440.714
2016-08-29 12:05:00,41.43,41.47,41.4,41.47,34626.08671359928,33.5835,33.6159,33.5591,33.6159,34626.0867
2016-08-29 12:10:00,41.47,41.47,41.42,41.43,33327.355011733154,33.6159,33.6159,33.5754,33.5835,33327.355
2016-08-29 12:15:00,41.43,41.43,41.39,41.39,13859.18538384177,33.5835,33.5835,33.551,33.551,13859.1854
2016-08-29 12:20:00,41.4,41.42,41.39,41.41,16583.640630238016,33.5591,33.5754,33.551,33.5672,16583.6406
2016-08-29 12:25:00,41.41,41.42,41.4,41.42,12355.55928036652,33.5672,33.5754,33.5591,33.5754,12355.5593
2016-08-29 12:30:00,41.42,41.42,41.39,41.4,13493.150072633813,33.5754,33.5754,33.551,33.5591,13493.1501
2016-08-29 12:35:00,41.41,41.43,41.41,41.43,12431.327522628226,33.5672,33.5835,33.5672,33.5835,12431.3275
2016-08-29 12:40:00,41.42,41.45,41.42,41.43,21914.096547100235,33.5754,33.5997,33.5754,33.5835,21914.0965
2016-08-29 12:45:00,41.43,41.45,41.42,41.44,26043.999329534025,33.5835,33.5997,33.5754,33.5916,26043.9993
2016-08-29 12:50:00,41.44,41.47,41.43,41.47,19397.73717733825,33.5916,33.6159,33.5835,33.6159,19397.7372
2016-08-29 12:55:00,41.47,41.47,41.46,41.47,18904.71002346631,33.6159,33.6159,33.6078,33.6159,18904.71
2016-08-29 13:00:00,41.47,41.52,41.47,41.51,37867.04659738518,33.6159,33.6564,33.6159,33.6483,37867.0466
2016-08-29 13:05:00,41.52,41.52,41.48,41.49,26023.723321041456,33.6564,33.6564,33.624,33.6321,26023.7233
2016-08-29 13:10:00,41.5,41.51,41.45,41.48,49623.93004805006,33.6402,33.6483,33.5997,33.624,49623.93
2016-08-29 13:15:00,41.48,41.5,41.48,41.5,9076.181696278914,33.624,33.6402,33.624,33.6402,9076.1817
2016-08-29 13:20:00,41.5,41.51,41.47,41.47,26911.599061347635,33.6402,33.6483,33.6159,33.6159,26911.5991
2016-08-29 13:25:00,41.47,41.49,41.47,41.49,10489.09934070846,33.6159,33.6321,33.6159,33.6321,10489.0993
2016-08-29 13:30:00,41.48,41.49,41.45,41.45,47296.457704771485,33.624,33.6321,33.5997,33.5997,47296.4577
2016-08-29 13:35:00,41.45,41.47,41.41,41.41,27351.26829813387,33.5997,33.6159,33.5672,33.5672,27351.2683
2016-08-29 13:40:00,41.42,41.47,41.41,41.46,13501.687339367529,33.5754,33.6159,33.5672,33.6078,13501.6873
2016-08-29 13:45:00,41.47,41.47,41.46,41.47,11428.198681416918,33.6159,33.6159,33.6078,33.6159,11428.1987
2016-08-29 13:50:00,41.47,41.47,41.45,41.45,72040.65817409767,33.6159,33.6159,33.5997,33.5997,72040.6582
2016-08-29 13:55:00,41.45,41.46,41.44,41.45,28987.222035981675,33.5997,33.6078,33.5916,33.5997,28987.222
2016-08-29 14:00:00,41.45,41.48,41.44,41.47,35574.79047938317,33.5997,33.624,33.5916,33.6159,35574.7905
2016-08-29 14:05:00,41.47,41.47,41.45,41.46,45833.38361828137,33.6159,33.6159,33.5997,33.6078,45833.3836
2016-08-29 14:10:00,41.46,41.47,41.45,41.45,70482.60699519499,33.6078,33.6159,33.5997,33.5997,70482.607
2016-08-29 14:15:00,41.45,41.47,41.44,41.46,42612.69974298804,33.5997,33.6159,33.5916,33.6078,42612.6997
2016-08-29 14:20:00,41.46,41.48,41.44,41.47,71629.80221253772,33.6078,33.624,33.5916,33.6159,71629.8022
2016-08-29 14:25:00,41.47,41.47,41.46,41.47,69188.14392669572,33.6159,33.6159,33.6078,33.6159,69188.1439
2016-08-29 14:30:00,41.47,41.47,41.43,41.44,42437.68577494692,33.6159,33.6159,33.5835,33.5916,42437.6858
2016-08-29 14:35:00,41.44,41.47,41.44,41.45,63220.59447983015,33.5916,33.6159,33.5916,33.5997,63220.5945
2016-08-29 14:40:00,41.45,41.47,41.44,41.47,26240.35646440943,33.5997,33.6159,33.5916,33.6159,26240.3565
2016-08-29 14:45:00,41.46,41.47,41.44,41.47,32044.63068499273,33.6078,33.6159,33.5916,33.6159,32044.6307
2016-08-29 14:50:00,41.47,41.49,41.46,41.46,28297.837747234327,33.6159,33.6321,33.6078,33.6078,28297.8377
2016-08-29 14:55:00,41.47,41.47,41.46,41.47,27733.31098446754,33.6159,33.6159,33.6078,33.6159,27733.311
2016-08-29 15:00:00,41.47,41.47,41.42,41.43,73967.94613923343,33.6159,33.6159,33.5754,33.5835,73967.9461
2016-08-29 15:05:00,41.43,41.45,41.43,41.43,24948.027712593583,33.5835,33.5997,33.5835,33.5835,24948.0277
2016-08-29 15:10:00,41.44,41.45,41.43,41.44,63744.5692256118,33.5916,33.5997,33.5835,33.5916,63744.5692
2016-08-29 15:15:00,41.43,41.44,41.42,41.44,47154.5256453235,33.5835,33.5916,33.5754,33.5916,47154.5256
2016-08-29 15:20:00,41.44,41.46,41.42,41.42,49226.94714493239,33.5916,33.6078,33.5754,33.5754,49226.9471
2016-08-29 15:25:00,41.42,41.43,41.38,41.38,85826.20963236116,33.5754,33.5835,33.5429,33.5429,85826.2096
2016-08-29 15:30:00,41.38,41.39,41.34,41.34,63304.89998882557,33.5429,33.551,33.5105,33.5105,63304.9
2016-08-29 15:35:00,41.34,41.44,41.34,41.44,101961.64375907922,33.5105,33.5916,33.5105,33.5916,101961.6438
2016-08-29 15:40:00,41.44,41.48,41.43,41.47,128927.66789585428,33.5916,33.624,33.5835,33.6159,128927.6679
2016-08-29 15:45:00,41.47,41.51,41.47,41.51,75239.99888255671,33.6159,33.6483,33.6159,33.6483,75239.9989
2016-08-29 15:50:00,41.5,41.51,41.47,41.49,112164.7446642083,33.6402,33.6483,33.6159,33.6321,112164.7447
2016-08-29 15:55:00,41.49,41.52,41.46,41.49,324333.964688792,33.6321,33.6564,33.6078,33.6321,324333.9647
2016-08-30 09:30:00,41.51,41.56,41.26,41.44,54332.23265169293,33.6483,33.6888,33.4457,33.5916,54332.2327
2016-08-30 09:35:00,41.43,41.43,41.22,41.26,73374.60610124037,33.5835,33.5835,33.4132,33.4457,73374.6061
2016-08-30 09:40:00,41.26,41.4,41.26,41.4,154860.68275785004,33.4457,33.5591,33.4457,33.5591,154860.6828
2016-08-30 09:45:00,41.39,41.44,41.37,41.37,70572.24829589899,33.551,33.5916,33.5348,33.5348,70572.2483
2016-08-30 09:50:00,41.38,41.41,41.36,41.4,99541.32864007152,33.5429,33.5672,33.5267,33.5591,99541.3286
2016-08-30 09:55:00,41.4,41.44,41.39,41.43,76079.85249748576,33.5591,33.5916,33.551,33.5835,76079.8525
2016-08-30 10:00:00,41.44,41.46,41.41,41.43,83490.20002234886,33.5916,33.6078,33.5672,33.5835,83490.2
2016-08-30 10:05:00,41.44,41.44,41.38,41.44,142728.15957090177,33.5916,33.5916,33.5429,33.5916,142728.1596
2016-08-30 10:10:00,41.43,41.45,41.41,41.42,85474.04737959549,33.5835,33.5997,33.5672,33.5754,85474.0474
2016-08-30 10:15:00,41.42,41.43,41.41,41.42,163576.16493462957,33.5754,33.5835,33.5672,33.5754,163576.1649
2016-08-30 10:20:00,41.42,41.47,41.42,41.43,60786.40630238015,33.5754,33.6159,33.5754,33.5835,60786.4063
2016-08-30 10:25:00,41.43,41.43,41.4,41.4,80428.52273997094,33.5835,33.5835,33.5591,33.5591,80428.5227
2016-08-30 10:30:00,41.4,41.44,41.38,41.43,69113.44284277572,33.5591,33.5916,33.5429,33.5835,69113.4428
2016-08-30 10:35:00,41.43,41.46,41.42,41.43,39479.52285171527,33.5835,33.6078,33.5754,33.5835,39479.5229
2016-08-30 10:40:00,41.42,41.46,41.42,41.43,45561.25824114426,33.5754,33.6078,33.5754,33.5835,45561.2582
2016-08-30 10:45:00,41.43,41.45,41.39,41.43,139272.70086043133,33.5835,33.5997,33.551,33.5835,139272.7009
2016-08-30 10:50:00,41.42,41.44,41.4,41.43,138839.43457369538,33.5754,33.5916,33.5591,33.5835,138839.4346
2016-08-30 10:55:00,41.42,41.45,41.42,41.44,33672.047156106826,33.5754,33.5997,33.5754,33.5916,33672.0472
2016-08-30 11:00:00,41.43,41.43,41.38,41.41,116457.92267292435,33.5835,33.5835,33.5429,33.5672,116457.9227
2016-08-30 11:05:00,41.41,41.47,41.39,41.44,55134.73572466197,33.5672,33.6159,33.551,33.5916,55134.7357
2016-08-30 11:10:00,41.44,41.45,41.43,41.44,23193.61939881551,33.5916,33.5997,33.5835,33.5916,23193.6194
2016-08-30 11:15:00,41.44,41.44,41.41,41.42,128385.5514582635,33.5916,33.5916,33.5672,33.5754,128385.5515
2016-08-30 11:20:00,41.42,41.42,41.36,41.38,49198.13386970611,33.5754,33.5754,33.5267,33.5429,49198.1339
2016-08-30 11:25:00,41.38,41.4,41.36,41.38,65184.1658285842,33.5429,33.5591,33.5267,33.5429,65184.1658
2016-08-30 11:30:00,41.38,41.4,41.38,41.38,28591.30629120572,33.5429,33.5591,33.5429,33.5429,28591.3063
2016-08-30 11:35:00,41.38,41.4,41.38,41.4,46479.01441501844,33.5429,33.5591,33.5429,33.5591,46479.0144
2016-08-30 11:40:00,41.4,41.4,41.39,41.39,23023.94122248296,33.5591,33.5591,33.551,33.551,23023.9412
2016-08-30 11:45:00,41.4,41.43,41.39,41.42,40979.94748016538,33.5591,33.5835,33.551,33.5754,40979.9475
2016-08-30 11:50:00,41.42,41.42,41.39,41.42,55545.59168622192,33.5754,33.5754,33.551,33.5754,55545.5917
2016-08-30 11:55:00,41.42,41.44,41.41,41.42,74246.47446642083,33.5754,33.5916,33.5672,33.5754,74246.4745
2016-08-30 12:00:00,41.43,41.44,41.39,41.41,54770.834730137445,33.5835,33.5916,33.551,33.5672,54770.8347
2016-08-30 12:05:00,41.42,41.42,41.37,41.39,20983.534473125488,33.5754,33.5754,33.5348,33.551,20983.5345
2016-08-30 12:10:00,41.4,41.4,41.37,41.38,17343.457369538497,33.5591,33.5591,33.5348,33.5429,17343.4574
2016-08-30 12:15:00,41.38,41.39,41.38,41.38,8230.9922896413,33.5429,33.551,33.5429,33.5429,8230.9923
2016-08-30 12:20:00,41.38,41.39,41.34,41.34,24678.036652139905,33.5429,33.551,33.5105,33.5105,24678.0367
2016-08-30 12:25:00,41.34,41.35,41.34,41.35,3867.3818303721087,33.5105,33.5186,33.5105,33.5186,3867.3818
2016-08-30 12:30:00,41.35,41.36,41.34,41.36,15456.721421387863,33.5186,33.5267,33.5105,33.5267,15456.7214
2016-08-30 12:35:00,41.35,41.37,41.32,41.33,101037.48463515476,33.5186,33.5348,33.4943,33.5024,101037.4846
2016-08-30 12:40:00,41.33,41.34,41.33,41.34,27047.12817074533,33.5024,33.5105,33.5024,33.5105,27047.1282
2016-08-30 12:45:00,41.34,41.39,41.33,41.38,28764.18594256341,33.5105,33.551,33.5024,33.5429,28764.1859
2016-08-30 12:50:00,41.38,41.41,41.38,41.39,52214.990501732034,33.5429,33.5672,33.5429,33.551,52214.9905
2016-08-30 12:55:00,41.4,41.44,41.34,41.37,133272.0695049726,33.5591,33.5916,33.5105,33.5348,133272.0695
2016-08-30 13:00:00,41.36,41.39,41.33,41.39,50352.79919544083,33.5267,33.551,33.5024,33.551,50352.7992
2016-08-30 13:05:00,41.39,41.47,41.38,41.43,167149.01106268857,33.551,33.6159,33.5429,33.5835,167149.0111
2016-08-30 13:10:00,41.42,41.44,41.42,41.42,46858.92278466868,33.5754,33.5916,33.5754,33.5754,46858.9228
2016-08-30 13:15:00,41.42,41.44,41.41,41.42,100805.9112750028,33.5754,33.5916,33.5672,33.5754,100805.9113
2016-08-30 13:20:00,41.42,41.43,41.41,41.41,12758.945133534471,33.5754,33.5835,33.5672,33.5672,12758.9451
2016-08-30 13:25:00,41.42,41.42,41.41,41.42,15561.302938875851,33.5754,33.5754,33.5672,33.5754,15561.3029
2016-08-30 13:30:00,41.43,41.43,41.42,41.42,4532.221477260029,33.5835,33.5835,33.5754,33.5754,4532.2215
2016-08-30 13:35:00,41.43,41.45,41.42,41.44,28029.981003464072,33.5835,33.5997,33.5754,33.5916,28029.981
2016-08-30 13:40:00,41.44,41.44,41.41,41.41,79400.84925690021,33.5916,33.5916,33.5672,33.5672,79400.8493
2016-08-30 13:45:00,41.42,41.45,41.41,41.44,37163.78925019555,33.5754,33.5997,33.5672,33.5916,37163.7893
2016-08-30 13:50:00,41.44,41.46,41.43,41.46,17126.82422617052,33.5916,33.6078,33.5835,33.6078,17126.8242
2016-08-30 13:55:00,41.46,41.46,41.43,41.45,19234.461951055982,33.6078,33.6078,33.5835,33.5997,19234.462
2016-08-30 14:00:00,41.45,41.47,41.43,41.44,33446.87674600514,33.5997,33.6159,33.5835,33.5916,33446.8767
2016-08-30 14:05:00,41.44,41.44,41.36,41.37,107043.45178232204,33.5916,33.5916,33.5267,33.5348,107043.4518
2016-08-30 14:10:00,41.38,41.43,41.38,41.42,51009.10157559504,33.5429,33.5835,33.5429,33.5754,51009.1016
2016-08-30 14:15:00,41.42,41.43,41.4,41.42,40278.82444965918,33.5754,33.5835,33.5591,33.5754,40278.8244
2016-08-30 14:20:00,41.41,41.45,41.41,41.45,26186.99854732372,33.5672,33.5997,33.5672,33.5997,26186.9985
2016-08-30 14:25:00,41.45,41.45,41.41,41.43,16164.24740194435,33.5997,33.5997,33.5672,33.5835,16164.2474
2016-08-30 14:30:00,41.43,41.43,41.41,41.42,29623.24840764331,33.5835,33.5835,33.5672,33.5754,29623.2484
2016-08-30 14:35:00,41.41,41.44,41.41,41.44,35809.565314560285,33.5672,33.5916,33.5672,33.5916,35809.5653
2016-08-30 14:40:00,41.44,41.44,41.37,41.38,31127.94166946028,33.5916,33.5916,33.5348,33.5429,31127.9417
2016-08-30 14:45:00,41.38,41.38,41.32,41.32,17234.60721868365,33.5429,33.5429,33.4943,33.4943,17234.6072
2016-08-30 14:50:00,41.32,41.34,41.32,41.32,39458.17968488099,33.4943,33.5105,33.4943,33.4943,39458.1797
2016-08-30 14:55:00,41.32,41.32,41.25,41.25,64684.73572466197,33.4943,33.4943,33.4375,33.4375,64684.7357
2016-08-30 15:00:00,41.25,41.26,41.17,41.17,142502.9891608001,33.4375,33.4457,33.3727,33.3727,142502.9892
2016-08-30 15:05:00,41.18,41.28,41.17,41.22,59523.95798413231,33.3808,33.4619,33.3727,33.4132,59523.958
2016-08-30 15:10:00,41.22,41.24,41.17,41.21,120257.00636942674,33.4132,33.4294,33.3727,33.4051,120257.0064
2016-08-30 15:15:00,41.21,41.26,41.19,41.19,49765.86210749804,33.4051,33.4457,33.3889,33.3889,49765.8621
2016-08-30 15:20:00,41.19,41.25,41.18,41.23,71039.66364956979,33.3889,33.4375,33.3808,33.4213,71039.6636
2016-08-30 15:25:00,41.22,41.24,41.18,41.24,142250.07263381383,33.4132,33.4294,33.3808,33.4294,142250.0726
2016-08-30 15:30:00,41.24,41.25,41.22,41.24,110647.24550229077,33.4294,33.4375,33.4132,33.4294,110647.2455
2016-08-30 15:35:00,41.24,41.25,41.23,41.24,90173.81271650465,33.4294,33.4375,33.4213,33.4294,90173.8127
2016-08-30 15:40:00,41.24,41.25,41.18,41.23,220267.8846798525,33.4294,33.4375,33.3808,33.4213,220267.8847
2016-08-30 15:45:00,41.24,41.26,41.17,41.17,224283.60151972287,33.4294,33.4457,33.3727,33.3727,224283.6015
2016-08-30 15:50:00,41.18,41.23,41.17,41.21,238645.418482512,33.3808,33.4213,33.3727,33.4051,238645.4185
2016-08-30 15:55:00,41.22,41.28,41.19,41.23,599010.9174209408,33.4132,33.4619,33.3889,33.4213,599010.9174
2016-08-31 09:30:00,41.06,41.09,40.87,41.0,43499.508324952505,33.2835,33.3079,33.1295,33.2349,43499.5083
2016-08-31 09:35:00,41.0,41.13,41.0,41.1,99602.15666554922,33.2349,33.3403,33.2349,33.316,99602.1567
2016-08-31 09:40:00,41.11,41.29,41.11,41.29,227000.5866577271,33.3241,33.47,33.3241,33.47,227000.5867
2016-08-31 09:45:00,41.27,41.35,41.27,41.32,70395.10001117444,33.4538,33.5186,33.4538,33.4943,70395.1
2016-08-31 09:50:00,41.31,41.46,41.31,41.42,121696.60297239917,33.4862,33.6078,33.4862,33.5754,121696.603
2016-08-31 09:55:00,41.43,41.59,41.4,41.58,225071.16437590792,33.5835,33.7132,33.5591,33.705,225071.1644
2016-08-31 10:00:00,41.6,41.69,41.58,41.65,193095.8989831266,33.7213,33.7942,33.705,33.7618,193095.899
2016-08-31 10:05:00,41.65,41.66,41.49,41.56,126651.41915297798,33.7618,33.7699,33.6321,33.6888,126651.4192
2016-08-31 10:10:00,41.55,41.65,41.54,41.64,106959.14627332662,33.6807,33.7618,33.6726,33.7537,106959.1463
2016-08-31 10:15:00,41.64,41.72,41.62,41.67,58631.81361045927,33.7537,33.8185,33.7375,33.778,58631.8136
2016-08-31 10:20:00,41.66,41.72,41.62,41.62,58922.08067940552,33.7699,33.8185,33.7375,33.7375,58922.0807
2016-08-31 10:25:00,41.62,41.63,41.47,41.47,30899.56978433345,33.7375,33.7456,33.6159,33.6159,30899.5698
2016-08-31 10:30:00,41.47,41.47,41.4,41.47,87684.1323052855,33.6159,33.6159,33.5591,33.6159,87684.1323
2016-08-31 10:35:00,41.46,41.47,41.32,41.36,39254.352441613584,33.6078,33.6159,33.4943,33.5267,39254.3524
2016-08-31 10:40:00,41.36,41.36,41.28,41.3,56268.05788356241,33.5267,33.5267,33.4619,33.4781,56268.0579
2016-08-31 10:45:00,41.29,41.29,41.24,41.27,23687.71371102917,33.47,33.47,33.4294,33.4538,23687.7137
2016-08-31 10:50:00,41.27,41.27,41.23,41.24,30877.159459157447,33.4538,33.4538,33.4213,33.4294,30877.1595
2016-08-31 10:55:00,41.23,41.25,41.19,41.19,39014.2418147279,33.4213,33.4375,33.3889,33.3889,39014.2418
2016-08-31 11:00:00,41.19,41.3,41.17,41.3,78271.79573136663,33.3889,33.4781,33.3727,33.4781,78271.7957
2016-08-31 11:05:00,41.3,41.32,41.18,41.18,64425.41624762543,33.4781,33.4943,33.3808,33.3808,64425.4162
2016-08-31 11:10:00,41.19,41.25,41.16,41.23,59295.58609900547,33.3889,33.4375,33.3646,33.4213,59295.5861
2016-08-31 11:15:00,41.23,41.24,41.14,41.16,54601.156553804896,33.4213,33.4294,33.3484,33.3646,54601.1566
2016-08-31 11:20:00,41.16,41.2,41.16,41.2,12323.544530115096,33.3646,33.397,33.3646,33.397,12323.5445
2016-08-31 11:25:00,41.19,41.2,41.17,41.17,15792.876299027825,33.3889,33.397,33.3727,33.3727,15792.8763
2016-08-31 11:30:00,41.17,41.18,41.13,41.16,38078.34394904458,33.3727,33.3808,33.3403,33.3646,38078.3439
2016-08-31 11:35:00,41.15,41.18,41.15,41.17,26482.601407978545,33.3565,33.3808,33.3565,33.3727,26482.6014
2016-08-31 11:40:00,41.17,41.18,41.14,41.17,24880.7967370656,33.3727,33.3808,33.3484,33.3727,24880.7967
2016-08-31 11:45:00,41.16,41.17,41.15,41.17,20757.296904682087,33.3646,33.3727,33.3565,33.3727,20757.2969
2016-08-31 11:50:00,41.16,41.17,41.15,41.15,20870.415688903788,33.3646,33.3727,33.3565,33.3565,20870.4157
2016-08-31 11:55:00,41.15,41.18,41.15,41.17,91769.2144373673,33.3565,33.3808,33.3565,33.3727,91769.2144
2016-08-31 12:00:00,41.17,41.17,41.1,41.12,51610.97888032183,33.3727,33.3727,33.316,33.3322,51610.9789
2016-08-31 12:05:00,41.1,41.13,41.08,41.13,37164.85640853726,33.316,33.3403,33.2997,33.3403,37164.8564
2016-08-31 12:10:00,41.12,41.14,41.08,41.09,36661.15767124818,33.3322,33.3484,33.2997,33.3079,36661.1577
2016-08-31 12:15:00,41.09,41.09,41.02,41.03,52400.6760531903,33.3079,33.3079,33.2511,33.2592,52400.6761
2016-08-31 12:20:00,41.02,41.06,41.01,41.03,42163.42608112638,33.2511,33.2835,33.243,33.2592,42163.4261
2016-08-31 12:25:00,41.02,41.06,41.02,41.03,39849.826796290086,33.2511,33.2835,33.2511,33.2592,39849.8268
2016-08-31 12:30:00,41.02,41.02,40.99,41.01,27308.581964465306,33.2511,33.2511,33.2268,33.243,27308.582
2016-08-31 12:35:00,41.02,41.06,41.01,41.05,40703.55346966141,33.2511,33.2835,33.243,33.2754,40703.5535
2016-08-31 12:40:00,41.05,41.06,41.02,41.03,32861.006816404064,33.2754,33.2835,33.2511,33.2592,32861.0068
2016-08-31 12:45:00,41.02,41.04,41.0,41.0,69141.1889596603,33.2511,33.2673,33.2349,33.2349,69141.189
2016-08-31 12:50:00,41.0,41.01,40.98,41.01,79948.30148619958,33.2349,33.243,33.2187,33.243,79948.3015
2016-08-31 12:55:00,41.01,41.02,40.98,41.0,72760.99005475471,33.243,33.2511,33.2187,33.2349,72760.9901
2016-08-31 13:00:00,40.99,41.0,40.98,40.99,105609.1909710582,33.2268,33.2349,33.2187,33.2268,105609.191
2016-08-31 13:05:00,41.0,41.0,40.93,40.93,54253.26293440608,33.2349,33.2349,33.1782,33.1782,54253.2629
2016-08-31 13:10:00,40.93,40.98,40.93,40.96,62459.71058218795,33.1782,33.2187,33.1782,33.2025,62459.7106
2016-08-31 13:15:00,40.97,40.97,40.94,40.94,55093.11654933512,33.2106,33.2106,33.1863,33.1863,55093.1165
2016-08-31 13:20:00,40.94,40.97,40.94,40.96,26537.026483405967,33.1863,33.2106,33.1863,33.2025,26537.0265
2016-08-31 13:25:00,40.96,40.97,40.94,40.95,14434.3837300257,33.2025,33.2106,33.1863,33.1944,14434.3837
2016-08-31 13:30:00,40.95,40.97,40.92,40.93,29788.65795060901,33.1944,33.2106,33.17,33.1782,29788.658
2016-08-31 13:35:00,40.93,40.96,40.9,40.91,33172.6170521846,33.1782,33.2025,33.1538,33.1619,33172.6171
2016-08-31 13:40:00,40.92,40.97,40.91,40.97,26080.282713152308,33.17,33.2106,33.1619,33.2106,26080.2827
2016-08-31 13:45:00,40.97,40.98,40.92,40.92,19707.21309643536,33.2106,33.2187,33.17,33.17,19707.2131
2016-08-31 13:50:00,40.91,40.96,40.9,40.96,17164.174768130517,33.1619,33.2025,33.1538,33.2025,17164.1748
2016-08-31 13:55:00,40.96,40.96,40.9,40.92,24907.47569560845,33.2025,33.2025,33.1538,33.17,24907.4757
2016-08-31 14:00:00,40.92,40.95,40.92,40.94,38620.46038663538,33.17,33.1944,33.17,33.1863,38620.4604
2016-08-31 14:05:00,40.94,41.0,40.94,40.97,39996.02748910493,33.1863,33.2349,33.1863,33.2106,39996.0275
2016-08-31 14:10:00,40.98,41.01,40.97,41.0,85224.33232763437,33.2187,33.243,33.2106,33.2349,85224.3323
2016-08-31 14:15:00,41.0,41.03,40.96,41.02,34705.05643088613,33.2349,33.2592,33.2025,33.2511,34705.0564
2016-08-31 14:20:00,41.03,41.04,41.0,41.01,28878.371885126828,33.2592,33.2673,33.2349,33.243,28878.3719
2016-08-31 14:25:00,41.02,41.02,40.99,41.0,38713.30316236451,33.2511,33.2511,33.2268,33.2349,38713.3032
2016-08-31 14:30:00,41.01,41.02,40.99,40.99,28451.508548441165,33.243,33.2511,33.2268,33.2268,28451.5085
2016-08-31 14:35:00,41.0,41.0,40.95,40.96,15265.70007822103,33.2349,33.2349,33.1944,33.2025,15265.7001
2016-08-31 14:40:00,40.96,40.96,40.92,40.92,31941.116325846466,33.2025,33.2025,33.17,33.17,31941.1163
2016-08-31 14:45:00,40.92,40.93,40.88,40.9,22503.16795172645,33.17,33.1782,33.1376,33.1538,22503.168
2016-08-31 14:50:00,40.91,40.91,40.87,40.9,27494.26751592357,33.1619,33.1619,33.1295,33.1538,27494.2675
2016-08-31 14:55:00,40.9,40.91,40.86,40.87,22556.52586881216,33.1538,33.1619,33.1214,33.1295,22556.5259
2016-08-31 15:00:00,40.87,40.92,40.87,40.91,39290.63582523187,33.1295,33.17,33.1295,33.1619,39290.6358
2016-08-31 15:05:00,40.91,40.94,40.9,40.93,21448.81551011286,33.1619,33.1863,33.1538,33.1782,21448.8155
2016-08-31 15:10:00,40.93,40.93,40.89,40.93,23709.056877863448,33.1782,33.1782,33.1457,33.1782,23709.0569
2016-08-31 15:15:00,40.94,40.95,40.92,40.94,63691.21130852609,33.1863,33.1944,33.17,33.1863,63691.2113
2016-08-31 15:20:00,40.94,40.95,40.93,40.94,55989.52955637501,33.1863,33.1944,33.1782,33.1863,55989.5296
2016-08-31 15:25:00,40.94,41.01,40.94,41.0,60838.69706112415,33.1863,33.243,33.1863,33.2349,60838.6971
2016-08-31 15:30:00,41.0,41.0,40.93,40.93,56109.051290647,33.2349,33.2349,33.1782,33.1782,56109.0513
2016-08-31 15:35:00,40.93,40.94,40.88,40.88,66365.51011286177,33.1782,33.1863,33.1376,33.1376,66365.5101
2016-08-31 15:40:00,40.88,40.92,40.87,40.89,88625.36596267739,33.1376,33.17,33.1295,33.1457,88625.366
2016-08-31 15:45:00,40.89,40.91,40.82,40.83,104727.71818080232,33.1457,33.1619,33.089,33.0971,104727.7182
2016-08-31 15:50:00,40.83,40.88,40.82,40.86,131193.24505531343,33.0971,33.1376,33.089,33.1214,131193.2451
2016-08-31 15:55:00,40.86,40.95,40.85,40.92,421593.7087942787,33.1214,33.1944,33.1133,33.17,421593.7088
2016-09-01 09:30:00,40.98,41.32,40.98,41.24,28980.819085931387,33.2187,33.4943,33.2187,33.4294,28980.8191
2016-09-01 09:35:00,41.23,41.44,41.21,41.41,32764.962565649792,33.4213,33.5916,33.4051,33.5672,32764.9626
2016-09-01 09:40:00,41.41,41.47,41.37,41.4,43155.88333892055,33.5672,33.6159,33.5348,33.5591,43155.8833
2016-09-01 09:45:00,41.4,41.42,41.34,41.39,57498.49145155883,33.5591,33.5754,33.5105,33.551,57498.4915
2016-09-01 09:50:00,41.4,41.4,41.34,41.38,45101.31299586546,33.5591,33.5591,33.5105,33.5429,45101.313
2016-09-01 09:55:00,41.39,41.46,41.39,41.42,40617.11364398256,33.551,33.6078,33.551,33.5754,40617.1136
2016-09-01 10:00:00,41.41,41.47,41.32,41.45,90706.32472902,33.5672,33.6159,33.4943,33.5997,90706.3247
2016-09-01 10:05:00,41.44,41.46,41.38,41.44,37503.145602860655,33.5916,33.6078,33.5429,33.5916,37503.1456
2016-09-01 10:10:00,41.44,41.47,41.4,41.45,65841.53536708011,33.5916,33.6159,33.5591,33.5997,65841.5354
2016-09-01 10:15:00,41.45,41.5,41.44,41.47,53140.21678399821,33.5997,33.6402,33.5916,33.6159,53140.2168
2016-09-01 10:20:00,41.46,41.46,41.39,41.43,50257.82210302827,33.6078,33.6078,33.551,33.5835,50257.8221
2016-09-01 10:25:00,41.43,41.47,41.37,41.39,38729.31053749022,33.5835,33.6159,33.5348,33.551,38729.3105
2016-09-01 10:30:00,41.38,41.4,41.26,41.28,70122.97463403732,33.5429,33.5591,33.4457,33.4619,70122.9746
2016-09-01 10:35:00,41.27,41.31,41.25,41.27,28690.552016985137,33.4538,33.4862,33.4375,33.4538,28690.552
2016-09-01 10:40:00,41.27,41.29,41.26,41.26,26772.8684769248,33.4538,33.47,33.4457,33.4457,26772.8685
2016-09-01 10:45:00,41.27,41.28,41.24,41.25,28250.882780198903,33.4538,33.4619,33.4294,33.4375,28250.8828
2016-09-01 10:50:00,41.25,41.29,41.24,41.29,16839.758632249413,33.4375,33.47,33.4294,33.47,16839.7586
2016-09-01 10:55:00,41.28,41.29,41.23,41.24,35464.87317018661,33.4619,33.47,33.4213,33.4294,35464.8732
2016-09-01 11:00:00,41.24,41.25,41.14,41.17,69048.34618393116,33.4294,33.4375,33.3484,33.3727,69048.3462
2016-09-01 11:05:00,41.17,41.19,41.17,41.19,15416.169404402726,33.3727,33.3889,33.3727,33.3889,15416.1694
2016-09-01 11:10:00,41.18,41.2,41.17,41.17,16316.851044809477,33.3808,33.397,33.3727,33.3727,16316.851
2016-09-01 11:15:00,41.17,41.2,41.17,41.2,20831.99798860208,33.3727,33.397,33.3727,33.397,20831.998
2016-09-01 11:20:00,41.2,41.26,41.2,41.25,32537.65783886468,33.397,33.4457,33.397,33.4375,32537.6578
2016-09-01 11:25:00,41.26,41.31,41.25,41.3,28805.805117890268,33.4457,33.4862,33.4375,33.4781,28805.8051
2016-09-01 11:30:00,41.3,41.3,41.27,41.28,27782.40026818639,33.4781,33.4781,33.4538,33.4619,27782.4003
2016-09-01 11:35:00,41.28,41.3,41.28,41.3,15691.496256564978,33.4619,33.4781,33.4619,33.4781,15691.4963
2016-09-01 11:40:00,41.29,41.29,41.26,41.27,21883.148955190525,33.47,33.47,33.4457,33.4538,21883.149
2016-09-01 11:45:00,41.26,41.28,41.26,41.28,17603.84400491675,33.4457,33.4619,33.4457,33.4619,17603.844
2016-09-01 11:50:00,41.27,41.27,41.23,41.25,16919.795507877974,33.4538,33.4538,33.4213,33.4375,16919.7955
2016-09-01 11:55:00,41.25,41.28,41.25,41.27,19005.02290758744,33.4375,33.4619,33.4375,33.4538,19005.0229
2016-09-01 12:00:00,41.26,41.27,41.24,41.27,21710.26930383283,33.4457,33.4538,33.4294,33.4538,21710.2693
2016-09-01 12:05:00,41.27,41.33,41.26,41.32,42233.85853167952,33.4538,33.5024,33.4457,33.4943,42233.8585
2016-09-01 12:10:00,41.33,41.36,41.32,41.35,43059.83908816627,33.5024,33.5267,33.4943,33.5186,43059.8391
2016-09-01 12:15:00,41.35,41.43,41.35,41.42,132928.44451894067,33.5186,33.5835,33.5186,33.5754,132928.4445
2016-09-01 12:20:00,41.42,41.6,41.42,41.6,86478.24337914851,33.5754,33.7213,33.5754,33.7213,86478.2434
2016-09-01 12:25:00,41.6,41.69,41.59,41.67,60494.00491675048,33.7213,33.7942,33.7132,33.778,60494.0049
2016-09-01 12:30:00,41.66,41.72,41.65,41.7,52198.98312660633,33.7699,33.8185,33.7618,33.8023,52198.9831
2016-09-01 12:35:00,41.7,41.74,41.68,41.74,24623.611576712483,33.8023,33.8347,33.7861,33.8347,24623.6116
2016-09-01 12:40:00,41.73,41.79,41.73,41.75,74777.91932059448,33.8266,33.8753,33.8266,33.8429,74777.9193
2016-09-01 12:45:00,41.75,41.76,41.71,41.71,50476.58956307967,33.8429,33.851,33.8104,33.8104,50476.5896
2016-09-01 12:50:00,41.71,41.76,41.7,41.75,33954.84411666108,33.8104,33.851,33.8023,33.8429,33954.8441
2016-09-01 12:55:00,41.74,41.76,41.71,41.71,39935.19946362722,33.8347,33.851,33.8104,33.8104,39935.1995
2016-09-01 13:00:00,41.71,41.73,41.71,41.73,21645.172644988263,33.8104,33.8266,33.8104,33.8266,21645.1726
2016-09-01 13:05:00,41.72,41.73,41.68,41.68,34464.94580400045,33.8185,33.8266,33.7861,33.7861,34464.9458
2016-09-01 13:10:00,41.68,41.69,41.64,41.66,37491.4068611018,33.7861,33.7942,33.7537,33.7699,37491.4069
2016-09-01 13:15:00,41.66,41.73,41.66,41.72,127086.81975639737,33.7699,33.8266,33.7699,33.8185,127086.8198
2016-09-01 13:20:00,41.72,41.77,41.71,41.76,106652.87182925468,33.8185,33.8591,33.8104,33.851,106652.8718
2016-09-01 13:25:00,41.75,41.76,41.72,41.73,52858.48698178568,33.8429,33.851,33.8185,33.8266,52858.487
2016-09-01 13:30:00,41.73,41.74,41.72,41.73,12245.641971169964,33.8266,33.8347,33.8185,33.8266,12245.642
2016-09-01 13:35:00,41.72,41.74,41.72,41.73,23089.03788132752,33.8185,33.8347,33.8185,33.8266,23089.0379
2016-09-01 13:40:00,41.72,41.76,41.71,41.76,38705.83305397251,33.8185,33.851,33.8104,33.851,38705.8331
2016-09-01 13:45:00,41.75,41.77,41.75,41.77,38070.87384065259,33.8429,33.8591,33.8429,33.8591,38070.8738
2016-09-01 13:50:00,41.77,41.9,41.75,41.9,373706.0453681976,33.8591,33.9644,33.8429,33.9644,373706.0454
2016-09-01 13:55:00,41.89,41.92,41.83,41.91,109919.4435132417,33.9563,33.9807,33.9077,33.9725,109919.4435
2016-09-01 14:00:00,41.9,41.9,41.79,41.8,61458.71605766007,33.9644,33.9644,33.8753,33.8834,61458.7161
2016-09-01 14:05:00,41.8,41.85,41.79,41.82,53762.370097217565,33.8834,33.9239,33.8753,33.8996,53762.3701
2016-09-01 14:10:00,41.81,41.89,41.77,41.89,112608.68253436136,33.8915,33.9563,33.8591,33.9563,112608.6825
2016-09-01 14:15:00,41.88,41.96,41.87,41.96,56544.45189406638,33.9482,34.0131,33.9401,34.0131,56544.4519
2016-09-01 14:20:00,41.95,41.97,41.89,41.94,99467.69471449323,34.005,34.0212,33.9563,33.9969,99467.6947
2016-09-01 14:25:00,41.94,42.05,41.94,42.05,69520.03017096882,33.9969,34.086,33.9969,34.086,69520.0302
2016-09-01 14:30:00,42.05,42.08,42.04,42.06,62735.037434350204,34.086,34.1104,34.0779,34.0941,62735.0374
2016-09-01 14:35:00,42.06,42.07,42.03,42.06,49083.9479271427,34.0941,34.1022,34.0698,34.0941,49083.9479
2016-09-01 14:40:00,42.05,42.06,42.01,42.05,46627.3494245167,34.086,34.0941,34.0536,34.086,46627.3494
2016-09-01 14:45:00,42.05,42.12,42.03,42.11,81962.02927701418,34.086,34.1428,34.0698,34.1347,81962.0293
2016-09-01 14:50:00,42.1,42.11,42.03,42.06,95413.56017432114,34.1266,34.1347,34.0698,34.0941,95413.5602
2016-09-01 14:55:00,42.06,42.07,41.99,42.01,95580.03687562856,34.0941,34.1022,34.0374,34.0536,95580.0369
2016-09-01 15:00:00,42.0,42.01,41.93,41.93,95290.83696502402,34.0455,34.0536,33.9888,33.9888,95290.837
2016-09-01 15:05:00,41.93,41.96,41.92,41.94,134608.15174879876,33.9888,34.0131,33.9807,33.9969,134608.1517
2016-09-01 15:10:00,41.93,41.94,41.88,41.92,261021.59459157448,33.9888,33.9969,33.9482,33.9807,261021.5946
2016-09-01 15:15:00,41.92,41.95,41.9,41.93,117542.15554810592,33.9807,34.005,33.9644,33.9888,117542.1555
2016-09-01 15:20:00,41.93,42.04,41.93,42.03,135045.68666890156,33.9888,34.0779,33.9888,34.0698,135045.6867
2016-09-01 15:25:00,42.03,42.03,41.97,41.98,71212.54330092747,34.0698,34.0698,34.0212,34.0293,71212.5433
2016-09-01 15:30:00,41.98,42.0,41.95,41.96,183576.84657503632,34.0293,34.0455,34.005,34.0131,183576.8466
2016-09-01 15:35:00,41.95,42.01,41.93,42.0,404223.5724661973,34.005,34.0536,33.9888,34.0455,404223.5725
2016-09-01 15:40:00,41.99,42.07,41.99,42.06,155875.5503408202,34.0374,34.1022,34.0374,34.0941,155875.5503
2016-09-01 15:45:00,42.06,42.11,42.06,42.06,121398.86579506088,34.0941,34.1347,34.0941,34.0941,121398.8658
2016-09-01 15:50:00,42.06,42.12,42.06,42.09,352254.02838305954,34.0941,34.1428,34.0941,34.1185,352254.0284
2016-09-01 15:55:00,42.1,42.18,42.06,42.17,671641.7141580065,34.1266,34.1914,34.0941,34.1833,671641.7142
2016-09-02 09:30:00,42.63,42.74,42.47,42.68,62681.6795172645,34.5562,34.6454,34.4265,34.5967,62681.6795
2016-09-02 09:35:00,42.7,42.73,42.63,42.66,41972.40473795955,34.6129,34.6372,34.5562,34.5805,41972.4047
2016-09-02 09:40:00,42.66,42.95,42.65,42.93,121875.88557380711,34.5805,34.8156,34.5724,34.7994,121875.8856
2016-09-02 09:45:00,42.93,43.06,42.92,43.06,94573.70655939211,34.7994,34.9047,34.7913,34.9047,94573.7066
2016-09-02 09:50:00,43.07,43.16,43.06,43.13,182937.6187283496,34.9129,34.9858,34.9047,34.9615,182937.6187
2016-09-02 09:55:00,43.12,43.12,43.01,43.02,108033.77472343278,34.9534,34.9534,34.8642,34.8723,108033.7747
2016-09-02 10:00:00,43.03,43.05,42.91,42.98,99731.28282489664,34.8804,34.8966,34.7832,34.8399,99731.2828
2016-09-02 10:05:00,42.98,43.0,42.93,42.95,68119.91842663985,34.8399,34.8561,34.7994,34.8156,68119.9184
2016-09-02 10:10:00,42.96,43.01,42.93,42.93,85226.4666443178,34.8237,34.8642,34.7994,34.7994,85226.4666
2016-09-02 10:15:00,42.93,43.01,42.91,43.01,163063.92893060678,34.7994,34.8642,34.7832,34.8642,163063.9289
2016-09-02 10:20:00,43.0,43.03,42.96,43.01,169625.8855738071,34.8561,34.8804,34.8237,34.8642,169625.8856
2016-09-02 10:25:00,43.01,43.02,42.96,43.02,127356.81081685104,34.8642,34.8723,34.8237,34.8723,127356.8108
2016-09-02 10:30:00,43.02,43.05,42.93,42.96,69016.33143367973,34.8723,34.8966,34.7994,34.8237,69016.3314
2016-09-02 10:35:00,42.96,42.97,42.83,42.84,118614.64968152864,34.8237,34.8318,34.7183,34.7264,118614.6497
2016-09-02 10:40:00,42.83,42.9,42.77,42.8,82502.01139792155,34.7183,34.7751,34.6697,34.694,82502.0114
2016-09-02 10:45:00,42.79,42.91,42.79,42.83,65757.2298580847,34.6859,34.7832,34.6859,34.7183,65757.2299
2016-09-02 10:50:00,42.83,42.87,42.77,42.87,74960.40339702759,34.7183,34.7507,34.6697,34.7507,74960.4034
2016-09-02 10:55:00,42.87,42.93,42.81,42.85,49118.09699407755,34.7507,34.7994,34.7021,34.7345,49118.097
2016-09-02 11:00:00,42.85,42.85,42.79,42.79,46356.29120572131,34.7345,34.7345,34.6859,34.6859,46356.2912
2016-09-02 11:05:00,42.8,42.82,42.76,42.77,76504.58151748798,34.694,34.7102,34.6616,34.6697,76504.5815
2016-09-02 11:10:00,42.76,42.83,42.76,42.8,122197.10023466308,34.6616,34.7183,34.6616,34.694,122197.1002
2016-09-02 11:15:00,42.8,42.81,42.68,42.68,127885.05419599956,34.694,34.7021,34.5967,34.5967,127885.0542
2016-09-02 11:20:00,42.68,42.71,42.66,42.68,52758.17409766455,34.5967,34.621,34.5805,34.5967,52758.1741
2016-09-02 11:25:00,42.67,42.67,42.6,42.61,92118.17521510784,34.5886,34.5886,34.5319,34.54,92118.1752
2016-09-02 11:30:00,42.61,42.65,42.58,42.65,92888.66353782546,34.54,34.5724,34.5157,34.5724,92888.6635
2016-09-02 11:35:00,42.65,42.68,42.62,42.67,49929.13733378031,34.5724,34.5967,34.5481,34.5886,49929.1373
2016-09-02 11:40:00,42.67,42.67,42.64,42.66,28310.6436473349,34.5886,34.5886,34.5643,34.5805,28310.6436
2016-09-02 11:45:00,42.66,42.68,42.65,42.65,31892.02704212761,34.5805,34.5967,34.5724,34.5724,31892.027
2016-09-02 11:50:00,42.64,42.65,42.62,42.62,33794.77036540396,34.5643,34.5724,34.5481,34.5481,33794.7704
2016-09-02 11:55:00,42.63,42.7,42.63,42.68,67287.5349201028,34.5562,34.6129,34.5562,34.5967,67287.5349
2016-09-02 12:00:00,42.68,42.73,42.68,42.71,84727.03654039557,34.5967,34.6372,34.5967,34.621,84727.0365
2016-09-02 12:05:00,42.71,42.75,42.71,42.72,44481.29399932953,34.621,34.6535,34.621,34.6291,44481.294
2016-09-02 12:10:00,42.71,42.73,42.67,42.72,56412.12425969382,34.621,34.6372,34.5886,34.6291,56412.1243
2016-09-02 12:15:00,42.72,42.73,42.69,42.72,39007.838864677615,34.6291,34.6372,34.6048,34.6291,39007.8389
2016-09-02 12:20:00,42.71,42.71,42.64,42.66,38685.55704547994,34.621,34.621,34.5643,34.5805,38685.557
2016-09-02 12:25:00,42.66,42.68,42.64,42.67,41579.69046820874,34.5805,34.5967,34.5643,34.5886,41579.6905
2016-09-02 12:30:00,42.67,42.69,42.66,42.68,26980.96435355905,34.5886,34.6048,34.5805,34.5967,26980.9644
2016-09-02 12:35:00,42.67,42.77,42.66,42.76,34945.16705777182,34.5886,34.6697,34.5805,34.6616,34945.1671
2016-09-02 12:40:00,42.76,42.78,42.73,42.75,33386.04872052743,34.6616,34.6778,34.6372,34.6535,33386.0487
2016-09-02 12:45:00,42.76,42.8,42.75,42.79,39125.22628226617,34.6616,34.694,34.6535,34.6859,39125.2263
2016-09-02 12:50:00,42.79,42.9,42.79,42.9,60981.69627891384,34.6859,34.7751,34.6859,34.7751,60981.6963
2016-09-02 12:55:00,42.91,42.94,42.88,42.94,63096.804112191305,34.7832,34.8075,34.7588,34.8075,63096.8041
2016-09-02 13:00:00,42.95,42.95,42.88,42.93,402052.9723991507,34.8156,34.8156,34.7588,34.7994,402052.9724
2016-09-02 13:05:00,42.93,42.98,42.91,42.98,60958.21879539613,34.7994,34.8399,34.7832,34.8399,60958.2188
2016-09-02 13:10:00,42.97,43.02,42.96,42.97,114785.68555145826,34.8318,34.8723,34.8237,34.8318,114785.6856
2016-09-02 13:15:00,42.97,42.97,42.92,42.92,112920.29277014192,34.8318,34.8318,34.7913,34.7913,112920.2928
2016-09-02 13:20:00,42.92,42.96,42.9,42.95,83646.00514023913,34.7913,34.8237,34.7751,34.8156,83646.0051
2016-09-02 13:25:00,42.95,43.01,42.95,42.96,50370.94088724997,34.8156,34.8642,34.8156,34.8237,50370.9409
2016-09-02 13:30:00,42.96,42.99,42.95,42.98,35138.32271762208,34.8237,34.848,34.8156,34.8399,35138.3227
2016-09-02 13:35:00,42.98,43.04,42.97,43.0,261546.63649569784,34.8399,34.8885,34.8318,34.8561,261546.6365
2016-09-02 13:40:00,43.0,43.02,42.98,43.0,63096.804112191305,34.8561,34.8723,34.8399,34.8561,63096.8041
2016-09-02 13:45:00,43.0,43.02,43.0,43.01,90929.36082243826,34.8561,34.8723,34.8561,34.8642,90929.3608
2016-09-02 13:50:00,43.0,43.04,42.97,43.04,109365.58833389204,34.8561,34.8885,34.8318,34.8885,109365.5883
2016-09-02 13:55:00,43.04,43.09,43.03,43.07,62214.264163593696,34.8885,34.9291,34.8804,34.9129,62214.2642
2016-09-02 14:00:00,43.06,43.06,43.01,43.03,72524.08090289417,34.9047,34.9047,34.8642,34.8804,72524.0809
2016-09-02 14:05:00,43.02,43.09,43.01,43.09,48508.74958095876,34.8723,34.9291,34.8642,34.9291,48508.7496
2016-09-02 14:10:00,43.08,43.16,43.08,43.11,120174.83517711476,34.921,34.9858,34.921,34.9453,120174.8352
2016-09-02 14:15:00,43.11,43.14,43.06,43.13,81144.58598726115,34.9453,34.9696,34.9047,34.9615,81144.586
2016-09-02 14:20:00,43.12,43.13,43.11,43.12,43063.04056319142,34.9534,34.9615,34.9453,34.9534,43063.0406
2016-09-02 14:25:00,43.11,43.13,42.98,42.98,89876.07553916638,34.9453,34.9615,34.8399,34.8399,89876.0755
2016-09-02 14:30:00,42.98,43.02,42.92,43.02,70201.94435132417,34.8399,34.8723,34.7913,34.8723,70201.9444
2016-09-02 14:35:00,43.01,43.02,42.94,42.96,111128.53391440384,34.8642,34.8723,34.8075,34.8237,111128.5339
2016-09-02 14:40:00,42.96,42.99,42.91,42.93,35930.15420717398,34.8237,34.848,34.7832,34.7994,35930.1542
2016-09-02 14:45:00,42.93,42.94,42.89,42.93,54044.0998994301,34.7994,34.8075,34.7669,34.7994,54044.0999
2016-09-02 14:50:00,42.93,42.96,42.9,42.96,39930.93083026036,34.7994,34.8237,34.7751,34.8237,39930.9308
2016-09-02 14:55:00,42.96,42.97,42.92,42.94,44372.443848474686,34.8237,34.8318,34.7913,34.8075,44372.4438
2016-09-02 15:00:00,42.93,42.96,42.92,42.92,51130.75762655045,34.7994,34.8237,34.7913,34.7913,51130.7576
2016-09-02 15:05:00,42.92,42.93,42.83,42.87,48859.84467538272,34.7913,34.7994,34.7183,34.7507,48859.8447
2016-09-02 15:10:00,42.87,42.9,42.85,42.88,50811.67728237792,34.7507,34.7751,34.7345,34.7588,50811.6773
2016-09-02 15:15:00,42.88,42.9,42.86,42.88,34841.65269862554,34.7588,34.7751,34.7426,34.7588,34841.6527
2016-09-02 15:20:00,42.88,42.93,42.87,42.88,89373.44396021901,34.7588,34.7994,34.7507,34.7588,89373.444
2016-09-02 15:25:00,42.88,42.94,42.87,42.93,98067.58297016428,34.7588,34.8075,34.7507,34.7994,98067.583
2016-09-02 15:30:00,42.92,42.93,42.85,42.9,164048.91608000893,34.7913,34.7994,34.7345,34.7751,164048.9161
2016-09-02 15:35:00,42.9,42.9,42.81,42.84,209176.90803441725,34.7751,34.7751,34.7021,34.7264,209176.908
2016-09-02 15:40:00,42.84,42.88,42.73,42.75,336644.70331880654,34.7264,34.7588,34.6372,34.6535,336644.7033
2016-09-02 15:45:00,42.74,42.83,42.66,42.77,694334.836294558,34.6454,34.7183,34.5805,34.6697,694334.8363
2016-09-02 15:50:00,42.78,42.83,42.77,42.81,402499.0445859872,34.6778,34.7183,34.6697,34.7021,402499.0446
2016-09-02 15:55:00,42.81,42.85,42.49,42.62,3123482.8248966364,34.7021,34.7345,34.4427,34.5481,3123482.8249
2016-09-06 09:30:00,42.65,42.96,42.28,42.62,167774.05296681193,34.5724,34.8237,34.2725,34.5481,167774.053
2016-09-06 09:35:00,42.62,42.79,42.54,42.66,104879.87484635157,34.5481,34.6859,34.4832,34.5805,104879.8748
2016-09-06 09:40:00,42.66,42.77,42.64,42.68,68441.1666107945,34.5805,34.6697,34.5643,34.5967,68441.1666
2016-09-06 09:45:00,42.69,42.73,42.62,42.67,41448.20650351995,34.6048,34.6372,34.5481,34.5886,41448.2065
2016-09-06 09:50:00,42.68,42.68,42.54,42.58,87931.61247066711,34.5967,34.5967,34.4832,34.5157,87931.6125
2016-09-06 09:55:00,42.59,42.65,42.58,42.62,88712.7053302045,34.5238,34.5724,34.5157,34.5481,88712.7053
2016-09-06 10:00:00,42.62,42.7,42.59,42.7,96798.52497485752,34.5481,34.6129,34.5238,34.6129,96798.525
2016-09-06 10:05:00,42.7,42.71,42.6,42.63,74969.27030953178,34.6129,34.621,34.5319,34.5562,74969.2703
2016-09-06 10:10:00,42.64,42.79,42.64,42.79,47171.75103363504,34.5643,34.6859,34.5643,34.6859,47171.751
2016-09-06 10:15:00,42.78,42.86,42.78,42.79,86724.77371773383,34.6778,34.7426,34.6778,34.6859,86724.7737
2016-09-06 10:20:00,42.79,42.79,42.72,42.77,46981.785674377024,34.6859,34.6859,34.6291,34.6697,46981.7857
2016-09-06 10:25:00,42.76,42.84,42.73,42.84,66576.15376019667,34.6616,34.7264,34.6372,34.7264,66576.1538
2016-09-06 10:30:00,42.84,42.94,42.83,42.94,35761.5376019667,34.7264,34.8075,34.7183,34.8075,35761.5376
2016-09-06 10:35:00,42.95,43.11,42.94,43.07,119879.31612470667,34.8156,34.9453,34.8075,34.9129,119879.3161
2016-09-06 10:40:00,43.06,43.07,42.91,42.92,91247.0667113644,34.9047,34.9129,34.7832,34.7913,91247.0667
2016-09-06 10:45:00,42.91,42.94,42.8,42.8,101509.66588445636,34.7832,34.8075,34.694,34.694,101509.6659
2016-09-06 10:50:00,42.8,42.81,42.67,42.71,60191.08280254777,34.694,34.7021,34.5886,34.621,60191.0828
2016-09-06 10:55:00,42.72,42.79,42.7,42.78,77810.92859537379,34.6291,34.6859,34.6129,34.6778,77810.9286
2016-09-06 11:00:00,42.78,42.78,42.71,42.74,51204.60386635378,34.6778,34.6778,34.621,34.6454,51204.6039
2016-09-06 11:05:00,42.74,42.77,42.71,42.73,41115.208403173536,34.6454,34.6697,34.621,34.6372,41115.2084
2016-09-06 11:10:00,42.73,42.74,42.69,42.7,32047.156106827577,34.6372,34.6454,34.6048,34.6129,32047.1561
2016-09-06 11:15:00,42.7,42.75,42.67,42.75,92384.623980333,34.6129,34.6535,34.5886,34.6535,92384.624
2016-09-06 11:20:00,42.75,42.85,42.75,42.81,67880.21007933847,34.6535,34.7345,34.6535,34.7021,67880.2101
2016-09-06 11:25:00,42.82,42.85,42.8,42.81,104925.69002123142,34.7102,34.7345,34.694,34.7021,104925.69
2016-09-06 11:30:00,42.81,42.85,42.77,42.78,48497.03877528216,34.7021,34.7345,34.6697,34.6778,48497.0388
2016-09-06 11:35:00,42.78,42.79,42.72,42.78,39196.55827466756,34.6778,34.6859,34.6291,34.6778,39196.5583
2016-09-06 11:40:00,42.78,42.79,42.72,42.73,44996.08894848586,34.6778,34.6859,34.6291,34.6372,44996.0889
2016-09-06 11:45:00,42.72,42.79,42.72,42.79,48455.69337356129,34.6291,34.6859,34.6291,34.6859,48455.6934
2016-09-06 11:50:00,42.79,42.81,42.72,42.73,25093.306514694377,34.6859,34.7021,34.6291,34.6372,25093.3065
2016-09-06 11:55:00,42.73,42.78,42.71,42.75,39755.27991954408,34.6372,34.6778,34.621,34.6535,39755.2799
2016-09-06 12:00:00,42.76,42.77,42.72,42.74,14266.398480277125,34.6616,34.6697,34.6291,34.6454,14266.3985
2016-09-06 12:05:00,42.74,42.74,42.67,42.7,26215.21957760644,34.6454,34.6454,34.5886,34.6129,26215.2196
2016-09-06 12:10:00,42.7,42.7,42.6,42.62,44750.25142474019,34.6129,34.6129,34.5319,34.5481,44750.2514
2016-09-06 12:15:00,42.62,42.64,42.56,42.56,32200.245837523744,34.5481,34.5643,34.4994,34.4994,32200.2458
2016-09-06 12:20:00,42.56,42.6,42.53,42.59,59915.074309978765,34.4994,34.5319,34.4751,34.5238,59915.0743
2016-09-06 12:25:00,42.6,42.64,42.6,42.61,34145.7146049838,34.5319,34.5643,34.5319,34.54,34145.7146
2016-09-06 12:30:00,42.61,42.66,42.61,42.62,26930.383283048384,34.54,34.5805,34.54,34.5481,26930.3833
2016-09-06 12:35:00,42.62,42.65,42.62,42.65,10937.534920102804,34.5481,34.5724,34.5481,34.5724,10937.5349
2016-09-06 12:40:00,42.65,42.69,42.62,42.68,33687.562856185046,34.5724,34.6048,34.5481,34.5967,33687.5629
2016-09-06 12:45:00,42.68,42.7,42.67,42.7,16343.725555928037,34.5967,34.6129,34.5886,34.6129,16343.7256
2016-09-06 12:50:00,42.7,42.72,42.67,42.71,47548.329422281815,34.6129,34.6291,34.5886,34.621,47548.3294
2016-09-06 12:55:00,42.72,42.79,42.72,42.78,38374.12001340932,34.6291,34.6859,34.6291,34.6778,38374.12
2016-09-06 13:00:00,42.78,42.8,42.76,42.78,19879.31612470667,34.6778,34.694,34.6616,34.6778,19879.3161
2016-09-06 13:05:00,42.78,42.81,42.77,42.81,18118.22550005588,34.6778,34.7021,34.6697,34.7021,18118.2255
2016-09-06 13:10:00,42.81,42.88,42.8,42.85,124047.37959548552,34.7021,34.7588,34.694,34.7345,124047.3796
2016-09-06 13:15:00,42.85,42.85,42.83,42.84,29845.79282601408,34.7345,34.7345,34.7183,34.7264,29845.7928
2016-09-06 13:20:00,42.84,42.86,42.83,42.84,19613.364621745444,34.7264,34.7426,34.7183,34.7264,19613.3646
2016-09-06 13:25:00,42.84,42.88,42.83,42.87,67047.71482847245,34.7264,34.7588,34.7183,34.7507,67047.7148
2016-09-06 13:30:00,42.87,42.94,42.87,42.92,65640.85372667338,34.7507,34.8075,34.7507,34.7913,65640.8537
2016-09-06 13:35:00,42.93,43.04,42.92,43.04,43020.44921220248,34.7994,34.8885,34.7913,34.8885,43020.4492
2016-09-06 13:40:00,43.03,43.18,43.03,43.17,57051.06715834171,34.8804,35.002,34.8804,34.9939,57051.0672
2016-09-06 13:45:00,43.17,43.18,43.12,43.15,78718.29254665326,34.9939,35.002,34.9534,34.9777,78718.2925
2016-09-06 13:50:00,43.15,43.19,43.14,43.19,51876.18728349536,34.9777,35.0101,34.9696,35.0101,51876.1873
2016-09-06 13:55:00,43.19,43.19,43.12,43.12,79242.37344954743,35.0101,35.0101,34.9534,34.9534,79242.3734
2016-09-06 14:00:00,43.13,43.14,43.1,43.12,64504.41390099452,34.9615,34.9696,34.9372,34.9534,64504.4139
2016-09-06 14:05:00,43.13,43.18,43.1,43.18,53103.1400156442,34.9615,35.002,34.9372,35.002,53103.14
2016-09-06 14:10:00,43.18,43.21,43.14,43.17,80206.72700860431,35.002,35.0263,34.9696,34.9939,80206.727
2016-09-06 14:15:00,43.16,43.18,43.11,43.14,90750.92189071405,34.9858,35.002,34.9453,34.9696,90750.9219
2016-09-06 14:20:00,43.14,43.21,43.13,43.21,48024.36026371661,34.9696,35.0263,34.9615,35.0263,48024.3603
2016-09-06 14:25:00,43.2,43.2,43.13,43.17,58749.58095876634,35.0182,35.0182,34.9615,34.9939,58749.581
2016-09-06 14:30:00,43.18,43.24,43.17,43.22,106514.69437926024,35.002,35.0507,34.9939,35.0344,106514.6944
2016-09-06 14:35:00,43.22,43.24,43.21,43.22,74017.20862666219,35.0344,35.0507,35.0263,35.0344,74017.2086
2016-09-06 14:40:00,43.22,43.23,43.21,43.21,53245.05531344284,35.0344,35.0426,35.0263,35.0263,53245.0553
2016-09-06 14:45:00,43.21,43.32,43.2,43.29,69292.65839758632,35.0263,35.1155,35.0182,35.0912,69292.6584
2016-09-06 14:50:00,43.3,43.39,43.29,43.37,51870.6000670466,35.0993,35.1722,35.0912,35.156,51870.6001
2016-09-06 14:55:00,43.37,43.37,43.29,43.32,58244.49659179797,35.156,35.156,35.0912,35.1155,58244.4966
2016-09-06 15:00:00,43.31,43.31,43.26,43.26,67567.32595820761,35.1074,35.1074,35.0669,35.0669,67567.326
2016-09-06 15:05:00,43.26,43.32,43.26,43.3,53933.40037993072,35.0669,35.1155,35.0669,35.0993,53933.4004
2016-09-06 15:10:00,43.3,43.36,43.3,43.35,91089.50720750922,35.0993,35.1479,35.0993,35.1398,91089.5072
2016-09-06 15:15:00,43.35,43.43,43.34,43.43,53381.38339479271,35.1398,35.2047,35.1317,35.2047,53381.3834
2016-09-06 15:20:00,43.43,43.43,43.4,43.42,67420.94088724998,35.2047,35.2047,35.1804,35.1966,67420.9409
2016-09-06 15:25:00,43.42,43.43,43.36,43.38,69350.76544865347,35.1966,35.2047,35.1479,35.1641,69350.7654
2016-09-06 15:30:00,43.38,43.39,43.36,43.38,64398.25678846798,35.1641,35.1722,35.1479,35.1641,64398.2568
2016-09-06 15:35:00,43.38,43.38,43.37,43.38,93829.47815398368,35.1641,35.1641,35.156,35.1641,93829.4782
2016-09-06 15:40:00,43.38,43.39,43.37,43.38,103316.57168398704,35.1641,35.1722,35.156,35.1641,103316.5717
2016-09-06 15:45:00,43.38,43.39,43.38,43.38,98827.80198904904,35.1641,35.1722,35.1641,35.1641,98827.802
2016-09-06 15:50:00,43.38,43.45,43.38,43.45,179413.34227287964,35.1641,35.2209,35.1641,35.2209,179413.3423
2016-09-06 15:55:00,43.45,43.82,43.44,43.82,736135.8811040339,35.2209,35.5208,35.2128,35.5208,736135.8811
2016-09-07 09:30:00,43.7,43.7,43.16,43.59,171906.3582523187,35.4235,35.4235,34.9858,35.3344,171906.3583
2016-09-07 09:35:00,43.59,43.79,43.56,43.6,209900.547547212,35.3344,35.4965,35.3101,35.3425,209900.5475
2016-09-07 09:40:00,43.61,43.77,43.61,43.65,175489.9988825567,35.3506,35.4803,35.3506,35.383,175489.9989
2016-09-07 09:45:00,43.64,43.65,43.39,43.42,253053.97251089505,35.3749,35.383,35.1722,35.1966,253053.9725
2016-09-07 09:50:00,43.43,43.58,43.36,43.56,178314.8955190524,35.2047,35.3263,35.1479,35.3101,178314.8955
2016-09-07 09:55:00,43.57,43.65,43.47,43.48,127531.56777293552,35.3182,35.383,35.2371,35.2452,127531.5678
2016-09-07 10:00:00,43.47,43.49,43.44,43.45,147751.70410101686,35.2371,35.2533,35.2128,35.2209,147751.7041
2016-09-07 10:05:00,43.45,43.53,43.38,43.49,107081.23812716504,35.2209,35.2857,35.1641,35.2533,107081.2381
2016-09-07 10:10:00,43.49,43.55,43.47,43.54,70550.89954184825,35.2533,35.3019,35.2371,35.2938,70550.8995
2016-09-07 10:15:00,43.53,43.64,43.5,43.63,76502.40250307297,35.2857,35.3749,35.2614,35.3668,76502.4025
2016-09-07 10:20:00,43.63,43.67,43.6,43.64,67943.9043468544,35.3668,35.3992,35.3425,35.3749,67943.9043
2016-09-07 10:25:00,43.64,43.65,43.63,43.63,47757.29131746564,35.3749,35.383,35.3668,35.3668,47757.2913
2016-09-07 10:30:00,43.64,43.64,43.48,43.48,140055.87216448764,35.3749,35.3749,35.2452,35.2452,140055.8722
2016-09-07 10:35:00,43.48,43.5,43.4,43.4,125273.21488434462,35.2452,35.2614,35.1804,35.1804,125273.2149
2016-09-07 10:40:00,43.4,43.55,43.38,43.55,144164.71114090958,35.1804,35.3019,35.1641,35.3019,144164.7111
2016-09-07 10:45:00,43.55,43.55,43.35,43.36,133842.88747346072,35.3019,35.3019,35.1398,35.1479,133842.8875
2016-09-07 10:50:00,43.35,43.35,43.22,43.27,123315.45424069728,35.1398,35.1398,35.0344,35.075,123315.4542
2016-09-07 10:55:00,43.28,43.28,43.18,43.23,143819.4211643759,35.0831,35.0831,35.002,35.0426,143819.4212
2016-09-07 11:00:00,43.23,43.3,43.19,43.19,90198.90490557604,35.0426,35.0993,35.0101,35.0101,90198.9049
2016-09-07 11:05:00,43.19,43.19,43.0,43.0,94313.33109844675,35.0101,35.0101,34.8561,34.8561,94313.3311
2016-09-07 11:10:00,43.0,43.04,42.85,42.89,313507.6544865348,34.8561,34.8885,34.7345,34.7669,313507.6545
2016-09-07 11:15:00,42.89,43.07,42.89,43.04,295652.0281595709,34.7669,34.9129,34.7669,34.8885,295652.0282
2016-09-07 11:20:00,43.03,43.09,42.99,43.09,58016.538160688346,34.8804,34.9291,34.848,34.9291,58016.5382
2016-09-07 11:25:00,43.08,43.14,43.02,43.12,99290.4235110068,34.921,34.9696,34.8723,34.9534,99290.4235
2016-09-07 11:30:00,43.12,43.3,43.12,43.28,88736.1716392893,34.9534,35.0993,34.9534,35.0831,88736.1716
2016-09-07 11:35:00,43.28,43.31,43.19,43.22,60924.12560062577,35.0831,35.1074,35.0101,35.0344,60924.1256
2016-09-07 11:40:00,43.22,43.28,43.16,43.19,103195.8878086937,35.0344,35.0831,34.9858,35.0101,103195.8878
2016-09-07 11:45:00,43.19,43.24,43.11,43.24,58118.22550005587,35.0101,35.0507,34.9453,35.0507,58118.2255
2016-09-07 11:50:00,43.24,43.3,43.21,43.23,69112.75002793608,35.0507,35.0993,35.0263,35.0426,69112.75
2016-09-07 11:55:00,43.23,43.27,43.17,43.25,68823.33221589004,35.0426,35.075,34.9939,35.0588,68823.3322
2016-09-07 12:00:00,43.24,43.31,43.23,43.24,58175.21510783328,35.0507,35.1074,35.0426,35.0507,58175.2151
2016-09-07 12:05:00,43.24,43.26,43.18,43.19,115500.05587216448,35.0507,35.0669,35.002,35.0101,115500.0559
2016-09-07 12:10:00,43.2,43.2,43.13,43.13,56516.92926583975,35.0182,35.0182,34.9615,34.9615,56516.9293
2016-09-07 12:15:00,43.13,43.13,43.04,43.05,103679.74075315676,34.9615,34.9615,34.8885,34.8966,103679.7408
2016-09-07 12:20:00,43.05,43.07,43.03,43.04,87289.0825790591,34.8966,34.9129,34.8804,34.8885,87289.0826
2016-09-07 12:25:00,43.04,43.04,42.98,43.02,90144.15018437814,34.8885,34.8885,34.8399,34.8723,90144.1502
2016-09-07 12:30:00,43.01,43.02,42.96,42.98,131696.2789138451,34.8642,34.8723,34.8237,34.8399,131696.2789
2016-09-07 12:35:00,42.98,43.16,42.97,43.16,87950.60900659292,34.8399,34.9858,34.8318,34.9858,87950.609
2016-09-07 12:40:00,43.16,43.16,43.1,43.12,169584.31109621187,34.9858,34.9858,34.9372,34.9534,169584.3111
2016-09-07 12:45:00,43.13,43.13,43.09,43.1,66540.39557492457,34.9615,34.9615,34.9291,34.9372,66540.3956
2016-09-07 12:50:00,43.11,43.11,43.02,43.02,64907.81092859537,34.9453,34.9453,34.8723,34.8723,64907.8109
2016-09-07 12:55:00,43.02,43.04,42.9,42.91,138786.4565873282,34.8723,34.8885,34.7751,34.7832,138786.4566
2016-09-07 13:00:00,42.91,42.97,42.91,42.95,84702.20136328081,34.7832,34.8318,34.7832,34.8156,84702.2014
2016-09-07 13:05:00,42.94,42.97,42.84,42.85,125019.55525757068,34.8075,34.8318,34.7264,34.7345,125019.5553
2016-09-07 13:10:00,42.86,42.9,42.79,42.83,63997.09464744664,34.7426,34.7751,34.6859,34.7183,63997.0946
2016-09-07 13:15:00,42.83,42.96,42.83,42.92,52459.49268074645,34.7183,34.8237,34.7183,34.7913,52459.4927
2016-09-07 13:20:00,42.92,42.95,42.88,42.91,46200.69281483965,34.7913,34.8156,34.7588,34.7832,46200.6928
2016-09-07 13:25:00,42.91,42.92,42.78,42.78,55446.41859425634,34.7832,34.7913,34.6778,34.6778,55446.4186
2016-09-07 13:30:00,42.78,42.83,42.73,42.77,101425.85763772488,34.6778,34.7183,34.6372,34.6697,101425.8576
2016-09-07 13:35:00,42.77,42.77,42.71,42.77,71215.77829925131,34.6697,34.6697,34.621,34.6697,71215.7783
2016-09-07 13:40:00,42.77,42.84,42.74,42.84,76651.02246061013,34.6697,34.7264,34.6454,34.7264,76651.0225
2016-09-07 13:45:00,42.85,42.87,42.79,42.79,42941.110738630014,34.7345,34.7507,34.6859,34.6859,42941.1107
2016-09-07 13:50:00,42.79,42.8,42.76,42.8,80248.07241032517,34.6859,34.694,34.6616,34.694,80248.0724
2016-09-07 13:55:00,42.8,42.8,42.69,42.69,108606.54821767796,34.694,34.694,34.6048,34.6048,108606.5482
2016-09-07 14:00:00,42.7,42.74,42.67,42.74,91805.78835624093,34.6129,34.6454,34.5886,34.6454,91805.7884
2016-09-07 14:05:00,42.74,42.77,42.69,42.7,123590.34528997653,34.6454,34.6697,34.6048,34.6129,123590.3453
2016-09-07 14:10:00,42.7,42.76,42.7,42.71,74063.02380154208,34.6129,34.6616,34.6129,34.621,74063.0238
2016-09-07 14:15:00,42.71,42.71,42.63,42.63,44340.149737400825,34.621,34.621,34.5562,34.5562,44340.1497
2016-09-07 14:20:00,42.64,42.73,42.58,42.59,187175.10336350428,34.5643,34.6372,34.5157,34.5238,187175.1034
2016-09-07 14:25:00,42.59,42.64,42.5,42.51,147917.08570790032,34.5238,34.5643,34.4508,34.4589,147917.0857
2016-09-07 14:30:00,42.51,42.53,42.43,42.44,137381.8303721086,34.4589,34.4751,34.3941,34.4022,137381.8304
2016-09-07 14:35:00,42.45,42.47,42.41,42.42,140113.9792155548,34.4103,34.4265,34.3779,34.386,140113.9792
2016-09-07 14:40:00,42.42,42.44,42.29,42.3,130130.7408649011,34.386,34.4022,34.2806,34.2887,130130.7409
2016-09-07 14:45:00,42.3,42.4,42.3,42.4,132610.34752486311,34.2887,34.3697,34.2887,34.3697,132610.3475
2016-09-07 14:50:00,42.4,42.45,42.33,42.37,135401.7208626662,34.3697,34.4103,34.313,34.3454,135401.7209
2016-09-07 14:55:00,42.38,42.4,42.36,42.38,161785.67437702537,34.3535,34.3697,34.3373,34.3535,161785.6744
2016-09-07 15:00:00,42.37,42.45,42.36,42.38,95557.0454799419,34.3454,34.4103,34.3373,34.3535,95557.0455
2016-09-07 15:05:00,42.39,42.41,42.33,42.38,107809.81115208405,34.3616,34.3779,34.313,34.3535,107809.8112
2016-09-07 15:10:00,42.38,42.38,42.36,42.37,97994.18929489328,34.3535,34.3535,34.3373,34.3454,97994.1893
2016-09-07 15:15:00,42.37,42.38,42.33,42.35,73005.92244943569,34.3454,34.3535,34.313,34.3292,73005.9224
2016-09-07 15:20:00,42.35,42.41,42.33,42.33,170722.98580847023,34.3292,34.3779,34.313,34.313,170722.9858
2016-09-07 15:25:00,42.33,42.34,42.12,42.13,235365.96267739413,34.313,34.3211,34.1428,34.1509,235365.9627
2016-09-07 15:30:00,42.14,42.37,42.14,42.37,167674.6005140239,34.159,34.3454,34.159,34.3454,167674.6005
2016-09-07 15:35:00,42.37,42.38,42.3,42.33,223708.7942786904,34.3454,34.3535,34.2887,34.313,223708.7943
2016-09-07 15:40:00,42.32,42.37,42.3,42.36,188226.61749916192,34.3049,34.3454,34.2887,34.3373,188226.6175
2016-09-07 15:45:00,42.36,42.38,42.26,42.3,256106.8275785004,34.3373,34.3535,34.2563,34.2887,256106.8276
2016-09-07 15:50:00,42.3,42.34,42.27,42.27,218615.487763996,34.2887,34.3211,34.2644,34.2644,218615.4878
2016-09-07 15:55:00,42.27,42.33,42.15,42.27,601759.973181361,34.2644,34.313,34.1671,34.2644,601759.9732
2016-09-08 09:30:00,42.53,42.73,42.47,42.54,259548.55291093976,34.4751,34.6372,34.4265,34.4832,259548.5529
2016-09-08 09:35:00,42.55,42.57,42.39,42.46,159896.07777405297,34.4913,34.5076,34.3616,34.4184,159896.0778
2016-09-08 09:40:00,42.45,42.53,42.37,42.47,154149.06693485306,34.4103,34.4751,34.3454,34.4265,154149.0669
2016-09-08 09:45:00,42.47,42.55,42.36,42.49,223344.50776623085,34.4265,34.4913,34.3373,34.4427,223344.5078
2016-09-08 09:50:00,42.48,42.49,42.37,42.38,208485.86434238465,34.4346,34.4427,34.3454,34.3535,208485.8643
2016-09-08 09:55:00,42.39,42.51,42.36,42.46,218357.35836406305,34.3616,34.4589,34.3373,34.4184,218357.3584
2016-09-08 10:00:00,42.46,42.47,42.39,42.43,233666.33143367973,34.4184,34.4265,34.3616,34.3941,233666.3314
2016-09-08 10:05:00,42.43,42.44,42.38,42.38,53570.23131076098,34.3941,34.4022,34.3535,34.3535,53570.2313
2016-09-08 10:10:00,42.38,42.4,42.34,42.4,208126.04760308407,34.3535,34.3697,34.3211,34.3697,208126.0476
2016-09-08 10:15:00,42.4,42.41,42.33,42.36,111956.64320035758,34.3697,34.3779,34.313,34.3373,111956.6432
2016-09-08 10:20:00,42.36,42.36,42.3,42.33,103043.91552128729,34.3373,34.3373,34.2887,34.313,103043.9155
2016-09-08 10:25:00,42.33,42.35,42.3,42.35,82503.07296904681,34.313,34.3292,34.2887,34.3292,82503.073
2016-09-08 10:30:00,42.34,42.36,42.3,42.36,149006.59291540954,34.3211,34.3373,34.2887,34.3373,149006.5929
2016-09-08 10:35:00,42.37,42.45,42.36,42.45,62556.710246954965,34.3454,34.4103,34.3373,34.4103,62556.7102
2016-09-08 10:40:00,42.45,42.45,42.45,42.45,42926.58397586322,34.4103,34.4103,34.4103,34.4103,42926.584
2016-09-08 10:45:00,42.45,42.67,42.45,42.6,519384.288747346,34.4103,34.5886,34.4103,34.5319,519384.2887
2016-09-08 10:50:00,42.6,42.61,42.5,42.5,80404.5144708906,34.5319,34.54,34.4508,34.4508,80404.5145
2016-09-08 10:55:00,42.5,42.57,42.45,42.49,144465.30338585316,34.4508,34.5076,34.4103,34.4427,144465.3034
2016-09-08 11:00:00,42.5,42.57,42.48,42.57,124059.6714716728,34.4508,34.5076,34.4346,34.5076,124059.6715
2016-09-08 11:05:00,42.57,42.57,42.46,42.48,108389.76421946584,34.5076,34.5076,34.4184,34.4346,108389.7642
2016-09-08 11:10:00,42.48,42.55,42.48,42.52,120914.06861101798,34.4346,34.4913,34.4346,34.467,120914.0686
2016-09-08 11:15:00,42.52,42.75,42.51,42.7,265107.8332774612,34.467,34.6535,34.4589,34.6129,265107.8333
2016-09-08 11:20:00,42.7,42.73,42.67,42.72,78853.50318471338,34.6129,34.6372,34.5886,34.6291,78853.5032
2016-09-08 11:25:00,42.71,42.81,42.7,42.8,154874.28762990277,34.621,34.7021,34.6129,34.694,154874.2876
2016-09-08 11:30:00,42.8,42.87,42.76,42.77,246195.1055983909,34.694,34.7507,34.6616,34.6697,246195.1056
2016-09-08 11:35:00,42.78,42.78,42.64,42.7,110331.88065705664,34.6778,34.6778,34.5643,34.6129,110331.8807
2016-09-08 11:40:00,42.7,42.73,42.62,42.73,122421.49960889484,34.6129,34.6372,34.5481,34.6372,122421.4996
2016-09-08 11:45:00,42.72,42.73,42.65,42.69,114513.35344731256,34.6291,34.6372,34.5724,34.6048,114513.3534
2016-09-08 11:50:00,42.69,42.77,42.66,42.69,127428.76299027824,34.6048,34.6697,34.5805,34.6048,127428.763
2016-09-08 11:55:00,42.69,42.7,42.62,42.65,81374.45524639625,34.6048,34.6129,34.5481,34.5724,81374.4552
2016-09-08 12:00:00,42.66,42.71,42.66,42.69,109617.83439490444,34.5805,34.621,34.5805,34.6048,109617.8344
2016-09-08 12:05:00,42.69,42.72,42.67,42.72,86477.8187506984,34.6048,34.6291,34.5886,34.6291,86477.8188
2016-09-08 12:10:00,42.72,42.75,42.71,42.71,60122.91876187283,34.6291,34.6535,34.621,34.621,60122.9188
2016-09-08 12:15:00,42.71,42.74,42.7,42.72,58431.109621186726,34.621,34.6454,34.6129,34.6291,58431.1096
2016-09-08 12:20:00,42.73,42.74,42.68,42.71,49783.21600178791,34.6372,34.6454,34.5967,34.621,49783.216
2016-09-08 12:25:00,42.71,42.74,42.66,42.68,81117.44328975305,34.621,34.6454,34.5805,34.5967,81117.4433
2016-09-08 12:30:00,42.68,42.69,42.64,42.65,70948.70935300033,34.5967,34.6048,34.5643,34.5724,70948.7094
2016-09-08 12:35:00,42.66,42.71,42.65,42.71,31060.45368197564,34.5805,34.621,34.5724,34.621,31060.4537
2016-09-08 12:40:00,42.71,42.71,42.65,42.68,48826.6845457593,34.621,34.621,34.5724,34.5967,48826.6845
2016-09-08 12:45:00,42.68,42.73,42.66,42.69,101970.0525198346,34.5967,34.6372,34.5805,34.6048,101970.0525
2016-09-08 12:50:00,42.69,42.74,42.68,42.68,73980.33299810035,34.6048,34.6454,34.5967,34.5967,73980.333
2016-09-08 12:55:00,42.69,42.7,42.66,42.69,48862.4427310314,34.6048,34.6129,34.5805,34.6048,48862.4427
2016-09-08 13:00:00,42.69,42.69,42.63,42.63,35729.131746563864,34.6048,34.6048,34.5562,34.5562,35729.1317
2016-09-08 13:05:00,42.63,42.69,42.63,42.69,26253.21264945804,34.5562,34.6048,34.5562,34.6048,26253.2126
2016-09-08 13:10:00,42.69,42.73,42.66,42.73,51972.28740641412,34.6048,34.6372,34.5805,34.6372,51972.2874
2016-09-08 13:15:00,42.73,42.73,42.7,42.71,54038.440049167504,34.6372,34.6372,34.6129,34.621,54038.44
2016-09-08 13:20:00,42.71,42.73,42.7,42.73,48319.36529221142,34.621,34.6372,34.6129,34.6372,48319.3653
2016-09-08 13:25:00,42.73,42.74,42.69,42.69,122190.18884791595,34.6372,34.6454,34.6048,34.6048,122190.1888
2016-09-08 13:30:00,42.69,42.69,42.64,42.64,119118.33724438483,34.6048,34.6048,34.5643,34.5643,119118.3372
2016-09-08 13:35:00,42.64,42.69,42.64,42.69,55633.031623645096,34.5643,34.6048,34.5643,34.6048,55633.0316
2016-09-08 13:40:00,42.69,42.69,42.61,42.65,71852.72097441055,34.6048,34.6048,34.54,34.5724,71852.721
2016-09-08 13:45:00,42.65,42.71,42.64,42.71,70073.7512571237,34.5724,34.621,34.5643,34.621,70073.7513
2016-09-08 13:50:00,42.71,42.75,42.7,42.72,71365.51570007822,34.621,34.6535,34.6129,34.6291,71365.5157
2016-09-08 13:55:00,42.73,42.73,42.66,42.7,126128.05900100568,34.6372,34.6372,34.5805,34.6129,126128.059
2016-09-08 14:00:00,42.69,42.7,42.66,42.68,66580.62353335568,34.6048,34.6129,34.5805,34.5967,66580.6235
2016-09-08 14:05:00,42.68,42.68,42.66,42.68,66665.54922337692,34.5967,34.5967,34.5805,34.5967,66665.5492
2016-09-08 14:10:00,42.68,42.69,42.62,42.68,286444.2954520058,34.5967,34.6048,34.5481,34.5967,286444.2955
2016-09-08 14:15:00,42.66,42.78,42.65,42.77,147285.73024918986,34.5805,34.6778,34.5724,34.6697,147285.7302
2016-09-08 14:20:00,42.77,42.8,42.73,42.78,117856.74377025366,34.6697,34.694,34.6372,34.6778,117856.7438
2016-09-08 14:25:00,42.78,42.79,42.75,42.78,111549.89384288748,34.6778,34.6859,34.6535,34.6778,111549.8938
2016-09-08 14:30:00,42.78,42.83,42.73,42.82,106486.75829701642,34.6778,34.7183,34.6372,34.7102,106486.7583
2016-09-08 14:35:00,42.81,42.82,42.79,42.79,30405.631914180354,34.7021,34.7102,34.6859,34.6859,30405.6319
2016-09-08 14:40:00,42.8,42.8,42.72,42.77,71668.34283160129,34.694,34.694,34.6291,34.6697,71668.3428
2016-09-08 14:45:00,42.77,42.79,42.73,42.79,100670.46597385182,34.6697,34.6859,34.6372,34.6859,100670.466
2016-09-08 14:50:00,42.78,42.79,42.73,42.75,62306.40295005028,34.6778,34.6859,34.6372,34.6535,62306.403
2016-09-08 14:55:00,42.75,42.79,42.74,42.77,98359.59325064252,34.6535,34.6859,34.6454,34.6697,98359.5933
2016-09-08 15:00:00,42.76,42.79,42.76,42.78,128524.97485752596,34.6616,34.6859,34.6616,34.6778,128524.9749
2016-09-08 15:05:00,42.78,42.79,42.77,42.77,57103.5869929601,34.6778,34.6859,34.6697,34.6697,57103.587
2016-09-08 15:10:00,42.77,42.8,42.75,42.78,119775.39389875963,34.6697,34.694,34.6535,34.6778,119775.3939
2016-09-08 15:15:00,42.78,42.78,42.71,42.73,199428.9864789362,34.6778,34.6778,34.621,34.6372,199428.9865
2016-09-08 15:20:00,42.73,42.78,42.73,42.78,38129.3999329534,34.6372,34.6778,34.6372,34.6778,38129.3999
2016-09-08 15:25:00,42.78,42.79,42.76,42.77,187511.45379372,34.6778,34.6859,34.6616,34.6697,187511.4538
2016-09-08 15:30:00,42.77,42.79,42.74,42.78,105669.90725220696,34.6697,34.6859,34.6454,34.6778,105669.9073
2016-09-08 15:35:00,42.78,42.83,42.76,42.82,108149.51391216896,34.6778,34.7183,34.6616,34.7102,108149.5139
2016-09-08 15:40:00,42.83,42.87,42.82,42.86,191526.42753380263,34.7183,34.7507,34.7102,34.7426,191526.4275
2016-09-08 15:45:00,42.85,42.87,42.85,42.87,153773.60598949602,34.7345,34.7507,34.7345,34.7507,153773.606
2016-09-08 15:50:00,42.87,42.94,42.86,42.94,327896.9717286848,34.7507,34.8075,34.7426,34.8075,327896.9717
2016-09-08 15:55:00,42.94,42.94,42.82,42.84,648241.1442619287,34.8075,34.8075,34.7102,34.7264,648241.1443
2016-09-09 09:30:00,42.58,42.59,42.43,42.51,257853.3914403844,34.5157,34.5238,34.3941,34.4589,257853.3914
2016-09-09 09:35:00,42.52,42.6,42.48,42.54,128431.10962118673,34.467,34.5319,34.4346,34.4832,128431.1096
2016-09-09 09:40:00,42.54,42.54,42.45,42.5,159959.77204156888,34.4832,34.4832,34.4103,34.4508,159959.772
2016-09-09 09:45:00,42.5,42.69,42.49,42.56,414302.1566655492,34.4508,34.6048,34.4427,34.4994,414302.1567
2016-09-09 09:50:00,42.57,42.6,42.51,42.51,90340.82020337468,34.5076,34.5319,34.4589,34.4589,90340.8202
2016-09-09 09:55:00,42.51,42.54,42.46,42.48,170347.52486311318,34.4589,34.4832,34.4184,34.4346,170347.5249
2016-09-09 10:00:00,42.47,42.53,42.47,42.47,84859.76086713599,34.4265,34.4751,34.4265,34.4265,84859.7609
2016-09-09 10:05:00,42.47,42.49,42.45,42.46,150915.1860543077,34.4265,34.4427,34.4103,34.4184,150915.1861
2016-09-09 10:10:00,42.46,42.56,42.46,42.55,118722.76231981226,34.4184,34.4994,34.4184,34.4913,118722.7623
2016-09-09 10:15:00,42.56,42.58,42.46,42.47,89812.26952732149,34.4994,34.5157,34.4184,34.4265,89812.2695
2016-09-09 10:20:00,42.47,42.48,42.46,42.46,160834.73013744553,34.4265,34.4346,34.4184,34.4184,160834.7301
2016-09-09 10:25:00,42.46,42.54,42.35,42.47,267605.3190300592,34.4184,34.4832,34.3292,34.4265,267605.319
2016-09-09 10:30:00,42.46,42.51,42.45,42.45,284303.274108839,34.4184,34.4589,34.4103,34.4103,284303.2741
2016-09-09 10:35:00,42.45,42.5,42.4,42.41,224260.8112638284,34.4103,34.4508,34.3697,34.3779,224260.8113
2016-09-09 10:40:00,42.42,42.42,42.36,42.37,163857.41423622752,34.386,34.386,34.3373,34.3454,163857.4142
2016-09-09 10:45:00,42.37,42.38,42.22,42.24,187344.95474354675,34.3454,34.3535,34.2238,34.24,187344.9547
2016-09-09 10:50:00,42.24,42.33,42.23,42.33,88216.56050955414,34.24,34.313,34.2319,34.313,88216.5605
2016-09-09 10:55:00,42.33,42.33,42.19,42.2,156163.8171862778,34.313,34.313,34.1995,34.2076,156163.8172
2016-09-09 11:00:00,42.21,42.24,42.08,42.1,212381.2716504637,34.2157,34.24,34.1104,34.1266,212381.2717
2016-09-09 11:05:00,42.1,42.12,41.92,41.96,274440.7196334786,34.1266,34.1428,33.9807,34.0131,274440.7196
2016-09-09 11:10:00,41.96,42.11,41.95,41.96,248745.11118560733,34.0131,34.1347,34.005,34.0131,248745.1112
2016-09-09 11:15:00,41.96,41.97,41.69,41.87,176934.8530562074,34.0131,34.0212,33.7942,33.9401,176934.8531
2016-09-09 11:20:00,41.87,42.04,41.87,42.03,133062.9120572131,33.9401,34.0779,33.9401,34.0698,133062.9121
2016-09-09 11:25:00,42.03,42.03,41.81,42.0,160135.21063806012,34.0698,34.0698,33.8915,34.0455,160135.2106
2016-09-09 11:30:00,42.0,42.11,42.0,42.1,132406.97284612805,34.0455,34.1347,34.0455,34.1266,132406.9728
2016-09-09 11:35:00,42.1,42.14,42.03,42.09,147823.22047156107,34.1266,34.159,34.0698,34.1185,147823.2205
2016-09-09 11:40:00,42.1,42.1,41.98,42.05,107028.71829254663,34.1266,34.1266,34.0293,34.086,107028.7183
2016-09-09 11:45:00,42.04,42.05,41.91,41.99,92111.96781763324,34.0779,34.086,33.9725,34.0374,92111.9678
2016-09-09 11:50:00,41.99,42.04,41.97,42.02,78571.90747569561,34.0374,34.0779,34.0212,34.0617,78571.9075
2016-09-09 11:55:00,42.02,42.05,42.02,42.04,61838.19421164376,34.0617,34.086,34.0617,34.0779,61838.1942
2016-09-09 12:00:00,42.04,42.06,41.94,42.0,111311.87842217008,34.0779,34.0941,33.9969,34.0455,111311.8784
2016-09-09 12:05:00,42.0,42.06,41.96,42.05,97684.6575036317,34.0455,34.0941,34.0131,34.086,97684.6575
2016-09-09 12:10:00,42.04,42.07,42.03,42.05,104793.83171304056,34.0779,34.1022,34.0698,34.086,104793.8317
2016-09-09 12:15:00,42.05,42.06,41.96,41.97,78291.4292099676,34.086,34.0941,34.0131,34.0212,78291.4292
2016-09-09 12:20:00,41.96,42.0,41.9,41.94,97242.14996088948,34.0131,34.0455,33.9644,33.9969,97242.15
2016-09-09 12:25:00,41.94,41.95,41.84,41.84,62860.65482176779,33.9969,34.005,33.9158,33.9158,62860.6548
2016-09-09 12:30:00,41.84,41.91,41.84,41.9,78964.13007039893,33.9158,33.9725,33.9158,33.9644,78964.1301
2016-09-09 12:35:00,41.89,41.89,41.82,41.85,65113.42049390993,33.9563,33.9563,33.8996,33.9239,65113.4205
2016-09-09 12:40:00,41.85,41.94,41.84,41.93,49905.01732037099,33.9239,33.9969,33.9158,33.9888,49905.0173
2016-09-09 12:45:00,41.93,41.96,41.89,41.94,73276.34372555593,33.9888,34.0131,33.9563,33.9969,73276.3437
2016-09-09 12:50:00,41.94,41.94,41.93,41.94,35155.88333892055,33.9969,33.9969,33.9888,33.9969,35155.8833
2016-09-09 12:55:00,41.94,42.0,41.94,41.98,74295.4520058107,33.9969,34.0455,33.9969,34.0293,74295.452
2016-09-09 13:00:00,41.99,41.99,41.92,41.94,101429.20996759414,34.0374,34.0374,33.9807,33.9969,101429.21
2016-09-09 13:05:00,41.94,41.96,41.92,41.92,105359.2580176556,33.9969,34.0131,33.9807,33.9807,105359.258
2016-09-09 13:10:00,41.92,41.93,41.86,41.89,93518.82891943232,33.9807,33.9888,33.932,33.9563,93518.8289
2016-09-09 13:15:00,41.89,41.89,41.85,41.88,47404.17923790368,33.9563,33.9563,33.9239,33.9482,47404.1792
2016-09-09 13:20:00,41.89,41.89,41.79,41.83,87556.1515253101,33.9563,33.9563,33.8753,33.9077,87556.1515
2016-09-09 13:25:00,41.84,41.84,41.77,41.78,146471.1140909599,33.9158,33.9158,33.8591,33.8672,146471.1141
2016-09-09 13:30:00,41.79,41.79,41.74,41.78,162628.22661749917,33.8753,33.8753,33.8347,33.8672,162628.2266
2016-09-09 13:35:00,41.78,41.79,41.42,41.46,242409.20773270755,33.8672,33.8753,33.5754,33.6078,242409.2077
2016-09-09 13:40:00,41.46,41.56,41.34,41.51,205104.48094759192,33.6078,33.6888,33.5105,33.6483,205104.4809
2016-09-09 13:45:00,41.52,41.58,41.44,41.5,196280.0312884121,33.6564,33.705,33.5916,33.6402,196280.0313
2016-09-09 13:50:00,41.5,41.53,41.48,41.52,99909.48709353,33.6402,33.6645,33.624,33.6564,99909.4871
2016-09-09 13:55:00,41.52,41.53,41.4,41.46,131575.59503855178,33.6564,33.6645,33.5591,33.6078,131575.595
2016-09-09 14:00:00,41.46,41.53,41.42,41.49,155846.46329198792,33.6078,33.6645,33.5754,33.6321,155846.4633
2016-09-09 14:05:00,41.49,41.49,41.34,41.34,122269.52732148844,33.6321,33.6321,33.5105,33.5105,122269.5273
2016-09-09 14:10:00,41.34,41.38,41.28,41.3,141114.0909598838,33.5105,33.5429,33.4619,33.4781,141114.091
2016-09-09 14:15:00,41.3,41.37,41.29,41.35,248193.0942004693,33.4781,33.5348,33.47,33.5186,248193.0942
2016-09-09 14:20:00,41.35,41.41,41.32,41.34,97084.5904570343,33.5186,33.5672,33.4943,33.5105,97084.5905
2016-09-09 14:25:00,41.35,41.41,41.34,41.38,86513.5769359705,33.5186,33.5672,33.5105,33.5429,86513.5769
2016-09-09 14:30:00,41.39,41.39,41.32,41.34,114745.78165158116,33.551,33.551,33.4943,33.5105,114745.7817
2016-09-09 14:35:00,41.34,41.4,41.34,41.39,110954.2965694491,33.5105,33.5591,33.5105,33.551,110954.2966
2016-09-09 14:40:00,41.4,41.42,41.35,41.37,214579.282601408,33.5591,33.5754,33.5186,33.5348,214579.2826
2016-09-09 14:45:00,41.37,41.37,41.21,41.23,126801.87730472678,33.5348,33.5348,33.4051,33.4213,126801.8773
2016-09-09 14:50:00,41.24,41.25,41.02,41.06,195671.0246954967,33.4294,33.4375,33.2511,33.2835,195671.0247
2016-09-09 14:55:00,41.06,41.14,41.06,41.08,215640.85372667332,33.2835,33.3484,33.2835,33.2997,215640.8537
2016-09-09 15:00:00,41.08,41.14,41.0,41.02,175175.9973181361,33.2997,33.3484,33.2349,33.2511,175175.9973
2016-09-09 15:05:00,41.02,41.08,40.93,40.93,224477.59526204044,33.2511,33.2997,33.1782,33.1782,224477.5953
2016-09-09 15:10:00,40.93,41.0,40.92,40.94,146283.38361828137,33.1782,33.2349,33.17,33.1863,146283.3836
2016-09-09 15:15:00,40.94,41.11,40.93,41.09,144268.63336685664,33.1863,33.3241,33.1782,33.3079,144268.6334
2016-09-09 15:20:00,41.1,41.14,41.07,41.09,169898.31266063248,33.316,33.3484,33.2916,33.3079,169898.3127
2016-09-09 15:25:00,41.1,41.21,41.09,41.2,128955.1905240809,33.316,33.4051,33.3079,33.397,128955.1905
2016-09-09 15:30:00,41.21,41.25,41.16,41.17,219667.0018996536,33.4051,33.4375,33.3646,33.3727,219667.0019
2016-09-09 15:35:00,41.17,41.17,41.09,41.12,177851.1565538049,33.3727,33.3727,33.3079,33.3322,177851.1566
2016-09-09 15:40:00,41.12,41.13,40.95,40.98,202042.68633366856,33.3322,33.3403,33.1944,33.2187,202042.6863
2016-09-09 15:45:00,40.97,41.02,40.97,40.99,326562.7444407196,33.2106,33.2511,33.2106,33.2268,326562.7444
2016-09-09 15:50:00,40.98,41.1,40.98,41.03,288966.3649569784,33.2187,33.316,33.2187,33.2592,288966.365
2016-09-09 15:55:00,41.03,41.04,40.9,40.91,629133.9814504414,33.2592,33.2673,33.1538,33.1619,629133.9815
2016-09-12 09:30:00,40.51,40.51,39.94,40.26,186662.19689350764,32.8377,32.8377,32.3757,32.635,186662.1969
2016-09-12 09:35:00,40.25,40.47,40.23,40.47,189864.78936193988,32.6269,32.8053,32.6107,32.8053,189864.7894
2016-09-12 09:40:00,40.47,40.47,40.23,40.28,145283.27187395238,32.8053,32.8053,32.6107,32.6513,145283.2719
2016-09-12 09:45:00,40.27,40.34,40.15,40.2,171071.62811487317,32.6432,32.6999,32.5459,32.5864,171071.6281
2016-09-12 09:50:00,40.2,40.31,40.2,40.3,305087.7192982456,32.5864,32.6756,32.5864,32.6675,305087.7193
2016-09-12 09:55:00,40.3,40.32,40.27,40.28,193662.97910381047,32.6675,32.6837,32.6432,32.6513,193662.9791
2016-09-12 10:00:00,40.28,40.43,40.27,40.35,255331.32193541172,32.6513,32.7729,32.6432,32.708,255331.3219
2016-09-12 10:05:00,40.34,40.38,40.31,40.32,162688.56855514582,32.6999,32.7323,32.6756,32.6837,162688.5686
2016-09-12 10:10:00,40.32,40.33,40.25,40.31,392994.74801653816,32.6837,32.6918,32.6269,32.6756,392994.748
2016-09-12 10:15:00,40.31,40.32,40.23,40.3,248733.9367527098,32.6756,32.6837,32.6107,32.6675,248733.9368
2016-09-12 10:20:00,40.29,40.35,40.27,40.32,220071.51637054412,32.6594,32.708,32.6432,32.6837,220071.5164
2016-09-12 10:25:00,40.32,40.36,40.31,40.35,163889.82009163033,32.6837,32.7161,32.6756,32.708,163889.8201
2016-09-12 10:30:00,40.34,40.47,40.34,40.41,173426.08112638284,32.6999,32.8053,32.6999,32.7566,173426.0811
2016-09-12 10:35:00,40.4,40.43,40.36,40.36,213417.1415800648,32.7485,32.7729,32.7161,32.7161,213417.1416
2016-09-12 10:40:00,40.37,40.38,40.31,40.33,153866.35378254554,32.7242,32.7323,32.6756,32.6918,153866.3538
2016-09-12 10:45:00,40.33,40.34,40.12,40.13,276677.84109956416,32.6918,32.6999,32.5216,32.5297,276677.8411
2016-09-12 10:50:00,40.14,40.37,40.14,40.36,266895.742541066,32.5378,32.7242,32.5378,32.7161,266895.7425
2016-09-12 10:55:00,40.36,40.5,40.32,40.46,495503.4082020337,32.7161,32.8296,32.6837,32.7972,495503.4082
2016-09-12 11:00:00,40.46,40.5,40.4,40.5,348393.1165493351,32.7972,32.8296,32.7485,32.8296,348393.1165
2016-09-12 11:05:00,40.5,40.54,40.45,40.52,166752.70979997766,32.8296,32.862,32.7891,32.8458,166752.7098
2016-09-12 11:10:00,40.51,40.54,40.47,40.54,150653.70432450552,32.8377,32.862,32.8053,32.862,150653.7043
2016-09-12 11:15:00,40.53,40.54,40.49,40.54,101453.79371996871,32.8539,32.862,32.8215,32.862,101453.7937
2016-09-12 11:20:00,40.53,40.55,40.49,40.54,100330.7632137669,32.8539,32.8701,32.8215,32.862,100330.7632
2016-09-12 11:25:00,40.54,40.58,40.51,40.55,176559.39211085037,32.862,32.8944,32.8377,32.8701,176559.3921
2016-09-12 11:30:00,40.56,40.61,40.55,40.6,184987.14940216785,32.8782,32.9188,32.8701,32.9107,184987.1494
2016-09-12 11:35:00,40.59,40.69,40.57,40.68,144430.66264387083,32.9025,32.9836,32.8863,32.9755,144430.6626
2016-09-12 11:40:00,40.68,40.71,40.65,40.66,82758.96748240027,32.9755,32.9998,32.9512,32.9593,82758.9675
2016-09-12 11:45:00,40.66,40.67,40.58,40.62,75114.53793719968,32.9593,32.9674,32.8944,32.9269,75114.5379
2016-09-12 11:50:00,40.62,40.62,40.49,40.49,214495.4743546765,32.9269,32.9269,32.8215,32.8215,214495.4744
2016-09-12 11:55:00,40.49,40.57,40.49,40.51,426685.66320259246,32.8215,32.8863,32.8215,32.8377,426685.6632
2016-09-12 12:00:00,40.51,40.51,40.42,40.48,66242.03821656051,32.8377,32.8377,32.7647,32.8134,66242.0382
2016-09-12 12:05:00,40.48,40.5,40.41,40.44,94527.88021007934,32.8134,32.8296,32.7566,32.781,94527.8802
2016-09-12 12:10:00,40.44,40.48,40.34,40.35,73475.24863113197,32.781,32.8134,32.6999,32.708,73475.2486
2016-09-12 12:15:00,40.36,40.39,40.27,40.31,78109.28595373784,32.7161,32.7404,32.6432,32.6756,78109.286
2016-09-12 12:20:00,40.3,40.35,40.25,40.32,80245.83752374566,32.6675,32.708,32.6269,32.6837,80245.8375
2016-09-12 12:25:00,40.31,40.36,40.24,40.35,120274.89104927923,32.6756,32.7161,32.6188,32.708,120274.891
2016-09-12 12:30:00,40.35,40.4,40.32,40.35,71032.51759973181,32.708,32.7485,32.6837,32.708,71032.5176
2016-09-12 12:35:00,40.36,40.47,40.35,40.47,330505.0843669684,32.7161,32.8053,32.708,32.8053,330505.0844
2016-09-12 12:40:00,40.47,40.48,40.41,40.47,151730.91965582746,32.8053,32.8134,32.7566,32.8053,151730.9197
2016-09-12 12:45:00,40.47,40.5,40.45,40.45,62231.53424963683,32.8053,32.8296,32.7891,32.7891,62231.5342
2016-09-12 12:50:00,40.46,40.51,40.43,40.45,239488.21097329308,32.7972,32.8377,32.7729,32.7891,239488.211
2016-09-12 12:55:00,40.45,40.46,40.41,40.44,67608.67135992848,32.7891,32.7972,32.7566,32.781,67608.6714
2016-09-12 13:00:00,40.44,40.46,40.43,40.44,133673.03609341825,32.781,32.7972,32.7729,32.781,133673.0361
2016-09-12 13:05:00,40.44,40.45,40.43,40.45,268375.2374566991,32.781,32.7891,32.7729,32.7891,268375.2375
2016-09-12 13:10:00,40.45,40.45,40.37,40.42,67315.90121801318,32.7891,32.7891,32.7242,32.7647,67315.9012
2016-09-12 13:15:00,40.42,40.66,40.42,40.58,194290.98223265167,32.7647,32.9593,32.7647,32.8944,194290.9822
2016-09-12 13:20:00,40.57,40.61,40.4,40.4,74221.700748687,32.8863,32.9188,32.7485,32.7485,74221.7007
2016-09-12 13:25:00,40.41,40.54,40.4,40.44,94208.29142920996,32.7566,32.862,32.7485,32.781,94208.2914
2016-09-12 13:30:00,40.45,40.55,40.4,40.55,88748.46351547659,32.7891,32.8701,32.7485,32.8701,88748.4635
2016-09-12 13:35:00,40.55,40.72,40.51,40.72,93167.95172644989,32.8701,33.0079,32.8377,33.0079,93167.9517
2016-09-12 13:40:00,40.72,40.76,40.66,40.76,145993.96580623533,33.0079,33.0404,32.9593,33.0404,145993.9658
2016-09-12 13:45:00,40.76,40.87,40.73,40.86,156624.20382165603,33.0404,33.1295,33.016,33.1214,156624.2038
2016-09-12 13:50:00,40.86,40.98,40.84,40.97,264625.0977762878,33.1214,33.2187,33.1052,33.2106,264625.0978
2016-09-12 13:55:00,40.97,41.05,40.89,41.05,191558.83338920548,33.2106,33.2754,33.1457,33.2754,191558.8334
2016-09-12 14:00:00,41.05,41.09,41.0,41.08,137374.00826908034,33.2754,33.3079,33.2349,33.2997,137374.0083
2016-09-12 14:05:00,41.06,41.1,41.02,41.08,108885.9090401162,33.2835,33.316,33.2511,33.2997,108885.909
2016-09-12 14:10:00,41.09,41.1,41.04,41.06,124981.56218571909,33.3079,33.316,33.2673,33.2835,124981.5622
2016-09-12 14:15:00,41.06,41.17,41.05,41.17,133468.54397139346,33.2835,33.3727,33.2754,33.3727,133468.544
2016-09-12 14:20:00,41.17,41.19,41.06,41.18,168350.6537043245,33.3727,33.3889,33.2835,33.3808,168350.6537
2016-09-12 14:25:00,41.18,41.2,41.11,41.12,110121.80131858308,33.3808,33.397,33.3241,33.3322,110121.8013
2016-09-12 14:30:00,41.13,41.27,41.13,41.17,136500.16761649345,33.3403,33.4538,33.3403,33.3727,136500.1676
2016-09-12 14:35:00,41.17,41.27,41.16,41.26,96640.96547100236,33.3727,33.4538,33.3646,33.4457,96640.9655
2016-09-12 14:40:00,41.26,41.27,41.19,41.25,81594.5915744776,33.4457,33.4538,33.3889,33.4375,81594.5916
2016-09-12 14:45:00,41.25,41.27,41.11,41.15,129728.46128059,33.4375,33.4538,33.3241,33.3565,129728.4613
2016-09-12 14:50:00,41.15,41.2,41.08,41.19,177594.14459716168,33.3565,33.397,33.2997,33.3889,177594.1446
2016-09-12 14:55:00,41.19,41.38,41.18,41.28,217738.29478153985,33.3889,33.5429,33.3808,33.4619,217738.2948
2016-09-12 15:00:00,41.28,41.36,41.27,41.33,129698.29031176669,33.4619,33.5267,33.4538,33.5024,129698.2903
2016-09-12 15:05:00,41.33,41.5,41.32,41.5,136495.69784333443,33.5024,33.6402,33.4943,33.6402,136495.6978
2016-09-12 15:10:00,41.5,41.52,41.45,41.47,165148.06123589227,33.6402,33.6564,33.5997,33.6159,165148.0612
2016-09-12 15:15:00,41.48,41.48,41.4,41.4,157672.3656274444,33.624,33.624,33.5591,33.5591,157672.3656
2016-09-12 15:20:00,41.4,41.51,41.37,41.5,124786.00961001228,33.5591,33.6483,33.5348,33.6402,124786.0096
2016-09-12 15:25:00,41.51,41.51,41.38,41.4,142362.27511453794,33.6483,33.6483,33.5429,33.5591,142362.2751
2016-09-12 15:30:00,41.4,41.42,41.36,41.38,117097.99977651134,33.5591,33.5754,33.5267,33.5429,117097.9998
2016-09-12 15:35:00,41.37,41.38,41.32,41.34,113890.9375349201,33.5348,33.5429,33.4943,33.5105,113890.9375
2016-09-12 15:40:00,41.34,41.41,41.33,41.39,171479.49491563303,33.5105,33.5672,33.5024,33.551,171479.4949
2016-09-12 15:45:00,41.39,41.39,41.25,41.28,169189.85361492904,33.551,33.551,33.4375,33.4619,169189.8536
2016-09-12 15:50:00,41.28,41.33,41.25,41.3,239960.88948485864,33.4619,33.5024,33.4375,33.4781,239960.8895
2016-09-12 15:55:00,41.3,41.36,41.25,41.25,412341.04369203263,33.4781,33.5267,33.4375,33.4375,412341.0437
2016-09-13 09:30:00,40.7,41.02,40.36,40.66,204905.57604201583,32.9917,33.2511,32.7161,32.9593,204905.576
2016-09-13 09:35:00,40.67,40.89,40.67,40.84,68598.72611464967,32.9674,33.1457,32.9674,33.1052,68598.7261
2016-09-13 09:40:00,40.84,40.84,40.59,40.7,84899.9888255671,33.1052,33.1052,32.9025,32.9917,84899.9888
2016-09-13 09:45:00,40.69,40.91,40.69,40.75,158837.85897865682,32.9836,33.1619,32.9836,33.0322,158837.859
2016-09-13 09:50:00,40.74,40.76,40.38,40.39,120600.06704659738,33.0241,33.0404,32.7323,32.7404,120600.067
2016-09-13 09:55:00,40.39,40.43,40.29,40.31,175521.2872946698,32.7404,32.7729,32.6594,32.6756,175521.2873
2016-09-13 10:00:00,40.31,40.36,40.27,40.34,167422.05833053973,32.6756,32.7161,32.6432,32.6999,167422.0583
2016-09-13 10:05:00,40.34,40.48,40.33,40.37,100763.21376690132,32.6999,32.8134,32.6918,32.7242,100763.2138
2016-09-13 10:10:00,40.38,40.4,40.18,40.29,117416.47111409096,32.7323,32.7485,32.5702,32.6594,117416.4711
2016-09-13 10:15:00,40.29,40.41,40.29,40.32,111604.64856408536,32.6594,32.7566,32.6594,32.6837,111604.6486
2016-09-13 10:20:00,40.32,40.32,40.15,40.19,135876.63426081126,32.6837,32.6837,32.5459,32.5783,135876.6343
2016-09-13 10:25:00,40.18,40.2,40.06,40.13,128711.58788691474,32.5702,32.5864,32.4729,32.5297,128711.5879
2016-09-13 10:30:00,40.13,40.23,40.13,40.18,164528.9976533691,32.5297,32.6107,32.5297,32.5702,164528.9977
2016-09-13 10:35:00,40.18,40.22,40.07,40.16,114292.09967594144,32.5702,32.6026,32.481,32.554,114292.0997
2016-09-13 10:40:00,40.16,40.27,40.15,40.22,176999.66476701308,32.554,32.6432,32.5459,32.6026,176999.6648
2016-09-13 10:45:00,40.22,40.29,40.19,40.23,307179.5731366633,32.6026,32.6594,32.5783,32.6107,307179.5731
2016-09-13 10:50:00,40.23,40.31,40.21,40.3,131053.74902223713,32.6107,32.6756,32.5945,32.6675,131053.749
2016-09-13 10:55:00,40.3,40.3,40.23,40.29,99025.58945133534,32.6675,32.6675,32.6107,32.6594,99025.5895
2016-09-13 11:00:00,40.28,40.32,40.25,40.32,95719.07475695608,32.6513,32.6837,32.6269,32.6837,95719.0748
2016-09-13 11:05:00,40.32,40.32,40.26,40.28,84012.73885350318,32.6837,32.6837,32.635,32.6513,84012.7389
2016-09-13 11:10:00,40.27,40.31,40.25,40.3,57123.70097217566,32.6432,32.6756,32.6269,32.6675,57123.701
2016-09-13 11:15:00,40.29,40.31,40.23,40.27,78022.12537713711,32.6594,32.6756,32.6107,32.6432,78022.1254
2016-09-13 11:20:00,40.28,40.31,40.28,40.31,80910.71628114874,32.6513,32.6756,32.6513,32.6756,80910.7163
2016-09-13 11:25:00,40.31,40.31,40.23,40.23,135735.83640630238,32.6756,32.6756,32.6107,32.6107,135735.8364
2016-09-13 11:30:00,40.23,40.25,40.15,40.16,64864.230640295005,32.6107,32.6269,32.5459,32.554,64864.2306
2016-09-13 11:35:00,40.16,40.23,40.15,40.23,66570.5665437479,32.554,32.6107,32.5459,32.6107,66570.5665
2016-09-13 11:40:00,40.22,40.28,40.21,40.27,67129.28818862443,32.6026,32.6513,32.5945,32.6432,67129.2882
2016-09-13 11:45:00,40.26,40.27,40.2,40.21,89021.11967817633,32.635,32.6432,32.5864,32.5945,89021.1197
2016-09-13 11:50:00,40.21,40.29,40.2,40.25,50044.69773159012,32.5945,32.6594,32.5864,32.6269,50044.6977
2016-09-13 11:55:00,40.25,40.29,40.23,40.28,43902.11196781763,32.6269,32.6594,32.6107,32.6513,43902.112
2016-09-13 12:00:00,40.28,40.3,40.26,40.3,62544.41837076768,32.6513,32.6675,32.635,32.6675,62544.4184
2016-09-13 12:05:00,40.3,40.34,40.26,40.33,247365.0687227623,32.6675,32.6999,32.635,32.6918,247365.0687
2016-09-13 12:10:00,40.33,40.44,40.32,40.42,128925.01955525756,32.6918,32.781,32.6837,32.7647,128925.0196
2016-09-13 12:15:00,40.42,40.44,40.39,40.4,47964.01832606995,32.7647,32.781,32.7404,32.7485,47964.0183
2016-09-13 12:20:00,40.4,40.42,40.36,40.4,58047.82657280143,32.7485,32.7647,32.7161,32.7485,58047.8266
2016-09-13 12:25:00,40.4,40.41,40.34,40.4,65081.01463850709,32.7485,32.7566,32.6999,32.7485,65081.0146
2016-09-13 12:30:00,40.4,40.4,40.3,40.31,75196.11129735166,32.7485,32.7485,32.6675,32.6756,75196.1113
2016-09-13 12:35:00,40.31,40.33,40.3,40.32,46451.00011174432,32.6756,32.6918,32.6675,32.6837,46451.0001
2016-09-13 12:40:00,40.32,40.32,40.21,40.23,39691.58565202816,32.6837,32.6837,32.5945,32.6107,39691.5857
2016-09-13 12:45:00,40.24,40.25,40.2,40.21,25105.598390881663,32.6188,32.6269,32.5864,32.5945,25105.5984
2016-09-13 12:50:00,40.21,40.21,40.13,40.15,58537.26673371326,32.5945,32.5945,32.5297,32.5459,58537.2667
2016-09-13 12:55:00,40.15,40.15,39.99,40.03,86448.76522516483,32.5459,32.5459,32.4162,32.4486,86448.7652
2016-09-13 13:00:00,40.04,40.06,40.0,40.03,90605.65426304616,32.4567,32.4729,32.4243,32.4486,90605.6543
2016-09-13 13:05:00,40.03,40.18,40.02,40.17,55049.72622639401,32.4486,32.5702,32.4405,32.5621,55049.7262
2016-09-13 13:10:00,40.17,40.17,40.1,40.15,42249.41334227288,32.5621,32.5621,32.5054,32.5459,42249.4133
2016-09-13 13:15:00,40.15,40.24,40.14,40.18,99091.51860543076,32.5459,32.6188,32.5378,32.5702,99091.5186
2016-09-13 13:20:00,40.18,40.23,40.18,40.21,66586.21074980445,32.5702,32.6107,32.5702,32.5945,66586.2107
2016-09-13 13:25:00,40.21,40.3,40.19,40.29,55844.22840540842,32.5945,32.6675,32.5783,32.6594,55844.2284
2016-09-13 13:30:00,40.29,40.32,40.18,40.18,119802.21253771373,32.6594,32.6837,32.5702,32.5702,119802.2125
2016-09-13 13:35:00,40.19,40.23,40.17,40.21,56455.46988490334,32.5783,32.6107,32.5621,32.5945,56455.4699
2016-09-13 13:40:00,40.21,40.25,40.15,40.15,39715.05196111297,32.5945,32.6269,32.5459,32.5459,39715.052
2016-09-13 13:45:00,40.15,40.19,40.07,40.1,54686.55715722427,32.5459,32.5783,32.481,32.5054,54686.5572
2016-09-13 13:50:00,40.11,40.14,40.02,40.05,221228.0701754386,32.5135,32.5378,32.4405,32.4648,221228.0702
2016-09-13 13:55:00,40.05,40.09,40.0,40.06,82728.79651357693,32.4648,32.4972,32.4243,32.4729,82728.7965
2016-09-13 14:00:00,40.06,40.09,40.0,40.08,62472.90200022349,32.4729,32.4972,32.4243,32.4891,62472.902
2016-09-13 14:05:00,40.07,40.1,40.03,40.09,74247.40194435132,32.481,32.5054,32.4486,32.4972,74247.4019
2016-09-13 14:10:00,40.08,40.09,40.03,40.04,52148.843446195104,32.4891,32.4972,32.4486,32.4567,52148.8434
2016-09-13 14:15:00,40.04,40.05,39.97,40.0,64469.77315901218,32.4567,32.4648,32.4,32.4243,64469.7732
2016-09-13 14:20:00,39.99,40.01,39.93,39.99,76929.26583975863,32.4162,32.4324,32.3675,32.4162,76929.2658
2016-09-13 14:25:00,39.98,40.05,39.98,39.98,98546.20628003129,32.4081,32.4648,32.4081,32.4081,98546.2063
2016-09-13 14:30:00,39.98,39.98,39.86,39.9,60113.979215554806,32.4081,32.4081,32.3108,32.3432,60113.9792
2016-09-13 14:35:00,39.9,39.96,39.9,39.93,47820.98558498156,32.3432,32.3919,32.3432,32.3675,47820.9856
2016-09-13 14:40:00,39.94,39.97,39.91,39.96,89565.31456028606,32.3757,32.4,32.3513,32.3919,89565.3146
2016-09-13 14:45:00,39.96,39.96,39.89,39.93,138310.4257458934,32.3919,32.3919,32.3351,32.3675,138310.4257
2016-09-13 14:50:00,39.93,39.96,39.89,39.9,91696.27891384512,32.3675,32.3919,32.3351,32.3432,91696.2789
2016-09-13 14:55:00,39.9,39.94,39.88,39.88,123098.6702424852,32.3432,32.3757,32.327,32.327,123098.6702
2016-09-13 15:00:00,39.87,39.87,39.78,39.8,131975.63973628337,32.3189,32.3189,32.246,32.2622,131975.6397
2016-09-13 15:05:00,39.8,39.88,39.8,39.86,100613.47636607442,32.2622,32.327,32.2622,32.3108,100613.4764
2016-09-13 15:10:00,39.86,39.86,39.8,39.86,105702.3131076098,32.3108,32.3108,32.2622,32.3108,105702.3131
2016-09-13 15:15:00,39.86,39.94,39.85,39.9,95425.18717175104,32.3108,32.3757,32.3027,32.3432,95425.1872
2016-09-13 15:20:00,39.9,39.95,39.86,39.87,198155.1011286177,32.3432,32.3838,32.3108,32.3189,198155.1011
2016-09-13 15:25:00,39.87,39.94,39.86,39.91,161316.34819532908,32.3189,32.3757,32.3108,32.3513,161316.3482
2016-09-13 15:30:00,39.91,39.93,39.84,39.87,544842.9992177897,32.3513,32.3675,32.2946,32.3189,544842.9992
2016-09-13 15:35:00,39.87,39.89,39.86,39.89,128863.56017432114,32.3189,32.3351,32.3108,32.3351,128863.5602
2016-09-13 15:40:00,39.89,39.89,39.77,39.82,336624.20382165606,32.3351,32.3351,32.2378,32.2784,336624.2038
2016-09-13 15:45:00,39.82,39.89,39.8,39.86,363831.7130405632,32.2784,32.3351,32.2622,32.3108,363831.713
2016-09-13 15:50:00,39.87,40.04,39.86,40.03,499759.7496927031,32.3189,32.4567,32.3108,32.4486,499759.7497
2016-09-13 15:55:00,40.02,40.15,39.9,40.13,1064108.838976422,32.4405,32.5459,32.3432,32.5297,1064108.839
2016-09-14 09:30:00,40.2,40.23,40.12,40.16,101496.25656497933,32.5864,32.6107,32.5216,32.554,101496.2566
2016-09-14 09:35:00,40.15,40.25,40.15,40.22,98778.63448429992,32.5459,32.6269,32.5459,32.6026,98778.6345
2016-09-14 09:40:00,40.22,40.22,40.04,40.15,115745.89339591016,32.6026,32.6026,32.4567,32.5459,115745.8934
2016-09-14 09:45:00,40.15,40.15,40.04,40.09,131532.01475025143,32.5459,32.5459,32.4567,32.4972,131532.0148
2016-09-14 09:50:00,40.09,40.09,39.9,39.96,97881.32752262824,32.4972,32.4972,32.3432,32.3919,97881.3275
2016-09-14 09:55:00,39.96,40.08,39.95,40.01,99779.86367191865,32.3919,32.4891,32.3838,32.4324,99779.8637
2016-09-14 10:00:00,40.0,40.0,39.89,39.9,95403.95574924572,32.4243,32.4243,32.3351,32.3432,95403.9557
2016-09-14 10:05:00,39.89,39.97,39.89,39.93,78834.50664878757,32.3351,32.4,32.3351,32.3675,78834.5066
2016-09-14 10:10:00,39.94,40.03,39.93,39.97,100163.14672030394,32.3757,32.4486,32.3675,32.4,100163.1467
2016-09-14 10:15:00,39.97,39.98,39.87,39.89,125089.95418482512,32.4,32.4081,32.3189,32.3351,125089.9542
2016-09-14 10:20:00,39.89,40.09,39.87,40.03,59062.46507989719,32.3351,32.4972,32.3189,32.4486,59062.4651
2016-09-14 10:25:00,40.03,40.04,39.89,39.98,68267.96290088278,32.4486,32.4567,32.3351,32.4081,68267.9629
2016-09-14 10:30:00,39.99,40.09,39.94,39.96,184991.61917532684,32.4162,32.4972,32.3757,32.3919,184991.6192
2016-09-14 10:35:00,39.97,40.02,39.93,39.98,128199.79886020784,32.4,32.4405,32.3675,32.4081,128199.7989
2016-09-14 10:40:00,39.98,40.02,39.96,39.99,166942.67515923566,32.4081,32.4405,32.3919,32.4162,166942.6752
2016-09-14 10:45:00,39.98,40.03,39.96,39.97,91949.93854061906,32.4081,32.4486,32.3919,32.4,91949.9385
2016-09-14 10:50:00,39.96,39.98,39.83,39.84,67178.45569337356,32.3919,32.4081,32.2865,32.2946,67178.4557
2016-09-14 10:55:00,39.85,39.9,39.82,39.89,39751.92758967482,32.3027,32.3432,32.2784,32.3351,39751.9276
2016-09-14 11:00:00,39.89,39.97,39.88,39.91,37947.25667672366,32.3351,32.4,32.327,32.3513,37947.2567
2016-09-14 11:05:00,39.92,39.93,39.78,39.78,87199.68711587887,32.3594,32.3675,32.246,32.246,87199.6871
2016-09-14 11:10:00,39.79,39.8,39.71,39.77,191347.63660744217,32.2541,32.2622,32.1892,32.2378,191347.6366
2016-09-14 11:15:00,39.77,39.82,39.76,39.82,123456.25209520616,32.2378,32.2784,32.2297,32.2784,123456.2521
2016-09-14 11:20:00,39.82,39.93,39.82,39.89,158659.06805229635,32.2784,32.3675,32.2784,32.3351,158659.0681
2016-09-14 11:25:00,39.89,39.96,39.88,39.94,96971.72868476924,32.3351,32.3919,32.327,32.3757,96971.7287
2016-09-14 11:30:00,39.95,39.98,39.89,39.93,136609.67705888927,32.3838,32.4081,32.3351,32.3675,136609.6771
2016-09-14 11:35:00,39.92,39.98,39.92,39.98,30109.5094423958,32.3594,32.4081,32.3594,32.4081,30109.5094
2016-09-14 11:40:00,39.98,40.0,39.95,39.96,89004.35802883003,32.4081,32.4243,32.3838,32.3919,89004.358
2016-09-14 11:45:00,39.97,40.01,39.87,39.91,258032.18236674488,32.4,32.4324,32.3189,32.3513,258032.1824
2016-09-14 11:50:00,39.91,39.98,39.91,39.96,94819.53290870487,32.3513,32.4081,32.3513,32.3919,94819.5329
2016-09-14 11:55:00,39.96,40.02,39.95,39.99,87009.72175662084,32.3919,32.4405,32.3838,32.4162,87009.7218
2016-09-14 12:00:00,39.99,40.0,39.96,39.98,62856.18504860878,32.4162,32.4243,32.3919,32.4081,62856.185
2016-09-14 12:05:00,39.98,39.98,39.89,39.94,48955.1905240809,32.4081,32.4081,32.3351,32.3757,48955.1905
2016-09-14 12:10:00,39.94,39.96,39.89,39.95,44571.4604983797,32.3757,32.3919,32.3351,32.3838,44571.4605
2016-09-14 12:15:00,39.94,39.98,39.9,39.91,77929.3775840876,32.3757,32.4081,32.3432,32.3513,77929.3776
2016-09-14 12:20:00,39.9,39.95,39.9,39.91,59987.70812381272,32.3432,32.3838,32.3432,32.3513,59987.7081
2016-09-14 12:25:00,39.91,39.94,39.89,39.9,47036.54039557492,32.3513,32.3757,32.3351,32.3432,47036.5404
2016-09-14 12:30:00,39.9,39.94,39.89,39.92,237075.65091071627,32.3432,32.3757,32.3351,32.3594,237075.6509
2016-09-14 12:35:00,39.93,39.93,39.89,39.91,80016.7616493463,32.3675,32.3675,32.3351,32.3513,80016.7616
2016-09-14 12:40:00,39.9,39.91,39.88,39.9,42296.34596044251,32.3432,32.3513,32.327,32.3432,42296.346
2016-09-14 12:45:00,39.9,39.92,39.86,39.89,51087.27232092971,32.3432,32.3594,32.3108,32.3351,51087.2723
2016-09-14 12:50:00,39.89,39.97,39.88,39.97,48706.000670465975,32.3351,32.4,32.327,32.4,48706.0007
2016-09-14 12:55:00,39.97,40.04,39.96,40.0,85465.41513018214,32.4,32.4567,32.3919,32.4243,85465.4151
2016-09-14 13:00:00,40.0,40.01,39.99,39.99,58371.88512682981,32.4243,32.4324,32.4162,32.4162,58371.8851
2016-09-14 13:05:00,39.99,40.06,39.98,40.06,87281.26047603085,32.4162,32.4729,32.4081,32.4729,87281.2605
2016-09-14 13:10:00,40.06,40.07,40.04,40.07,52039.3340037993,32.4729,32.481,32.4567,32.481,52039.334
2016-09-14 13:15:00,40.06,40.09,40.05,40.08,48093.6417476813,32.4729,32.4972,32.4648,32.4891,48093.6417
2016-09-14 13:20:00,40.09,40.15,40.04,40.15,111441.50184378144,32.4972,32.5459,32.4567,32.5459,111441.5018
2016-09-14 13:25:00,40.16,40.16,40.1,40.13,138002.01139792154,32.554,32.554,32.5054,32.5297,138002.0114
2016-09-14 13:30:00,40.13,40.17,40.12,40.16,36653.25734718963,32.5297,32.5621,32.5216,32.554,36653.2573
2016-09-14 13:35:00,40.16,40.22,40.11,40.22,167674.6005140239,32.554,32.6026,32.5135,32.6026,167674.6005
2016-09-14 13:40:00,40.21,40.22,40.14,40.15,64530.11509665884,32.5945,32.6026,32.5378,32.5459,64530.1151
2016-09-14 13:45:00,40.15,40.18,40.09,40.09,88405.4084255224,32.5459,32.5702,32.4972,32.4972,88405.4084
2016-09-14 13:50:00,40.09,40.1,40.02,40.05,119236.78623309868,32.4972,32.5054,32.4405,32.4648,119236.7862
2016-09-14 13:55:00,40.05,40.08,40.01,40.03,45060.90065929154,32.4648,32.4891,32.4324,32.4486,45060.9007
2016-09-14 14:00:00,40.03,40.08,40.01,40.01,64816.18057883562,32.4486,32.4891,32.4324,32.4324,64816.1806
2016-09-14 14:05:00,40.01,40.03,39.98,39.98,61339.8145044139,32.4324,32.4486,32.4081,32.4081,61339.8145
2016-09-14 14:10:00,39.98,39.98,39.91,39.91,26735.94815063136,32.4081,32.4081,32.3513,32.3513,26735.9482
2016-09-14 14:15:00,39.91,40.0,39.91,39.98,81117.44328975305,32.3513,32.4243,32.3513,32.4081,81117.4433
2016-09-14 14:20:00,39.98,40.04,39.93,40.01,146124.70667113643,32.4081,32.4567,32.3675,32.4324,146124.7067
2016-09-14 14:25:00,40.0,40.03,39.96,39.98,178289.19432338807,32.4243,32.4486,32.3919,32.4081,178289.1943
2016-09-14 14:30:00,39.98,40.01,39.97,40.0,105511.230305062,32.4081,32.4324,32.4,32.4243,105511.2303
2016-09-14 14:35:00,39.99,40.01,39.92,39.92,56011.84489887138,32.4162,32.4324,32.3594,32.3594,56011.8449
2016-09-14 14:40:00,39.93,40.0,39.92,39.98,44217.23097552799,32.3675,32.4243,32.3594,32.4081,44217.231
2016-09-14 14:45:00,39.98,39.99,39.92,39.93,21153.20147502514,32.4081,32.4162,32.3594,32.3675,21153.2015
2016-09-14 14:50:00,39.93,39.94,39.87,39.87,60929.712817074535,32.3675,32.3757,32.3189,32.3189,60929.7128
2016-09-14 14:55:00,39.87,39.91,39.86,39.89,49006.59291540954,32.3189,32.3513,32.3108,32.3351,49006.5929
2016-09-14 15:00:00,39.89,39.89,39.79,39.81,68627.77964018326,32.3351,32.3351,32.2541,32.2703,68627.7796
2016-09-14 15:05:00,39.81,39.82,39.79,39.82,67389.65247513689,32.2703,32.2784,32.2541,32.2784,67389.6525
2016-09-14 15:10:00,39.81,39.85,39.78,39.85,91457.14604983796,32.2703,32.3027,32.246,32.3027,91457.146
2016-09-14 15:15:00,39.85,39.87,39.77,39.78,72651.69292658397,32.3027,32.3189,32.2378,32.246,72651.6929
2016-09-14 15:20:00,39.79,39.8,39.72,39.73,86244.27310314002,32.2541,32.2622,32.1973,32.2054,86244.2731
2016-09-14 15:25:00,39.73,39.76,39.72,39.72,67825.45535814058,32.2054,32.2297,32.1973,32.1973,67825.4554
2016-09-14 15:30:00,39.72,39.87,39.72,39.87,101886.24427310312,32.1973,32.3189,32.1973,32.3189,101886.2443
2016-09-14 15:35:00,39.87,39.88,39.81,39.85,144346.85439713934,32.3189,32.327,32.2703,32.3027,144346.8544
2016-09-14 15:40:00,39.85,39.91,39.84,39.87,104400.4916750475,32.3027,32.3513,32.2946,32.3189,104400.4917
2016-09-14 15:45:00,39.87,39.9,39.84,39.87,102420.38216560509,32.3189,32.3432,32.2946,32.3189,102420.3822
2016-09-14 15:50:00,39.87,39.9,39.81,39.89,138581.96446530338,32.3189,32.3432,32.2703,32.3351,138581.9645
2016-09-14 15:55:00,39.9,39.9,39.81,39.86,245007.26338138332,32.3432,32.3432,32.2703,32.3108,245007.2634
2016-09-15 09:30:00,39.81,39.93,39.66,39.84,108169.62789138452,32.2703,32.3675,32.1487,32.2946,108169.6279
2016-09-15 09:35:00,39.84,39.92,39.79,39.82,102992.51312995864,32.2946,32.3594,32.2541,32.2784,102992.5131
2016-09-15 09:40:00,39.81,39.92,39.75,39.8,125035.1994636272,32.2703,32.3594,32.2216,32.2622,125035.1995
2016-09-15 09:45:00,39.8,39.88,39.74,39.87,187439.93742317567,32.2622,32.327,32.2135,32.3189,187439.9374
2016-09-15 09:50:00,39.87,39.93,39.85,39.89,202609.23008157336,32.3189,32.3675,32.3027,32.3351,202609.2301
2016-09-15 09:55:00,39.89,39.9,39.81,39.84,39353.00033523299,32.3351,32.3432,32.2703,32.2946,39353.0003
2016-09-15 10:00:00,39.84,39.9,39.79,39.9,65199.46362722092,32.2946,32.3432,32.2541,32.3432,65199.4636
2016-09-15 10:05:00,39.9,39.94,39.87,39.9,55078.77975192759,32.3432,32.3757,32.3189,32.3432,55078.7798
2016-09-15 10:10:00,39.9,39.97,39.89,39.96,65226.28226617499,32.3432,32.4,32.3351,32.3919,65226.2823
2016-09-15 10:15:00,39.97,40.01,39.94,39.98,85617.38741758856,32.4,32.4324,32.3757,32.4081,85617.3874
2016-09-15 10:20:00,39.97,40.0,39.91,39.94,84384.84746899095,32.4,32.4243,32.3513,32.3757,84384.8475
2016-09-15 10:25:00,39.94,39.96,39.85,39.87,34155.77159459158,32.3757,32.3919,32.3027,32.3189,34155.7716
2016-09-15 10:30:00,39.89,39.98,39.87,39.97,71369.98547323723,32.3351,32.4081,32.3189,32.4,71369.9855
2016-09-15 10:35:00,39.97,39.99,39.94,39.99,105982.7913733378,32.4,32.4162,32.3757,32.4162,105982.7914
2016-09-15 10:40:00,39.98,40.0,39.86,39.87,269454.6876746005,32.4081,32.4243,32.3108,32.3189,269454.6877
2016-09-15 10:45:00,39.87,40.0,39.87,40.0,68541.73650687227,32.3189,32.4243,32.3189,32.4243,68541.7365
2016-09-15 10:50:00,40.0,40.03,39.98,40.0,83652.9221142027,32.4243,32.4486,32.4081,32.4243,83652.9221
2016-09-15 10:55:00,40.0,40.01,39.89,39.94,74131.18784221701,32.4243,32.4324,32.3351,32.3757,74131.1878
2016-09-15 11:00:00,39.94,40.0,39.93,39.93,34839.64688792044,32.3757,32.4243,32.3675,32.3675,34839.6469
2016-09-15 11:05:00,39.93,39.98,39.9,39.97,62782.43379148508,32.3675,32.4081,32.3432,32.4,62782.4338
2016-09-15 11:10:00,39.97,40.01,39.92,39.98,43445.07766230864,32.4,32.4324,32.3594,32.4081,43445.0777
2016-09-15 11:15:00,39.99,40.01,39.97,39.99,47036.54039557492,32.4162,32.4324,32.4,32.4162,47036.5404
2016-09-15 11:20:00,39.99,40.02,39.94,39.98,84195.99955302269,32.4162,32.4405,32.3757,32.4081,84195.9996
2016-09-15 11:25:00,39.99,40.05,39.99,40.0,50245.83752374567,32.4162,32.4648,32.4162,32.4243,50245.8375
2016-09-15 11:30:00,40.01,40.05,40.0,40.02,66385.0709576489,32.4324,32.4648,32.4243,32.4405,66385.071
2016-09-15 11:35:00,40.02,40.03,39.96,39.96,42460.61012403621,32.4405,32.4486,32.3919,32.3919,42460.6101
2016-09-15 11:40:00,39.96,39.99,39.84,39.85,94134.54017208626,32.3919,32.4162,32.2946,32.3027,94134.5402
2016-09-15 11:45:00,39.84,39.97,39.83,39.96,169761.9845792826,32.2946,32.4,32.2865,32.3919,169761.9846
2016-09-15 11:50:00,39.97,39.99,39.93,39.96,61879.53961336462,32.4,32.4162,32.3675,32.3919,61879.5396
2016-09-15 11:55:00,39.95,39.98,39.89,39.93,65687.786344843,32.3838,32.4081,32.3351,32.3675,65687.7863
2016-09-15 12:00:00,39.92,39.98,39.92,39.98,32194.65862107498,32.3594,32.4081,32.3594,32.4081,32194.6586
2016-09-15 12:05:00,39.98,40.05,39.98,40.02,79249.07810928595,32.4081,32.4648,32.4081,32.4405,79249.0781
2016-09-15 12:10:00,40.02,40.07,39.96,40.0,107407.53156777294,32.4405,32.481,32.3919,32.4243,107407.5316
2016-09-15 12:15:00,40.0,40.06,39.98,39.99,30420.158676947143,32.4243,32.4729,32.4081,32.4162,30420.1587
2016-09-15 12:20:00,39.99,40.06,39.98,40.02,38557.38071292882,32.4162,32.4729,32.4081,32.4405,38557.3807
2016-09-15 12:25:00,40.03,40.03,39.92,39.93,35300.03352329869,32.4486,32.4486,32.3594,32.3675,35300.0335
2016-09-15 12:30:00,39.92,39.94,39.87,39.87,18661.30293887585,32.3594,32.3757,32.3189,32.3189,18661.3029
2016-09-15 12:35:00,39.86,39.87,39.82,39.83,32818.19197675718,32.3108,32.3189,32.2784,32.2865,32818.192
2016-09-15 12:40:00,39.83,39.85,39.75,39.75,33246.172756732594,32.2865,32.3027,32.2216,32.2216,33246.1728
2016-09-15 12:45:00,39.76,39.81,39.74,39.78,52893.06067717063,32.2297,32.2703,32.2135,32.246,52893.0607
2016-09-15 12:50:00,39.78,39.81,39.74,39.78,51563.30316236451,32.246,32.2703,32.2135,32.246,51563.3032
2016-09-15 12:55:00,39.79,39.81,39.77,39.79,19880.433567996424,32.2541,32.2703,32.2378,32.2541,19880.4336
2016-09-15 13:00:00,39.79,39.91,39.79,39.9,50189.965359258014,32.2541,32.3513,32.2541,32.3432,50189.9654
2016-09-15 13:05:00,39.89,39.9,39.81,39.81,17670.1307408649,32.3351,32.3432,32.2703,32.2703,17670.1307
2016-09-15 13:10:00,39.81,39.84,39.8,39.81,56773.94122248296,32.2703,32.2946,32.2622,32.2703,56773.9412
2016-09-15 13:15:00,39.81,39.85,39.79,39.84,22305.28550676053,32.2703,32.3027,32.2541,32.2946,22305.2855
2016-09-15 13:20:00,39.83,39.84,39.79,39.81,31023.57805341379,32.2865,32.2946,32.2541,32.2703,31023.5781
2016-09-15 13:25:00,39.81,39.82,39.75,39.79,38935.07654486535,32.2703,32.2784,32.2216,32.2541,38935.0765
2016-09-15 13:30:00,39.8,39.84,39.79,39.81,31210.191082802547,32.2622,32.2946,32.2541,32.2703,31210.1911
2016-09-15 13:35:00,39.81,39.81,39.79,39.81,42208.06794055201,32.2703,32.2703,32.2541,32.2703,42208.0679
2016-09-15 13:40:00,39.81,39.87,39.79,39.85,38309.30830260364,32.2703,32.3189,32.2541,32.3027,38309.3083
2016-09-15 13:45:00,39.85,39.86,39.82,39.83,42648.34059671471,32.3027,32.3108,32.2784,32.2865,42648.3406
2016-09-15 13:50:00,39.83,39.85,39.77,39.77,37192.98245614035,32.2865,32.3027,32.2378,32.2378,37192.9825
2016-09-15 13:55:00,39.78,39.83,39.76,39.83,76778.41099564197,32.246,32.2865,32.2297,32.2865,76778.411
2016-09-15 14:00:00,39.84,39.85,39.81,39.82,52715.38719409989,32.2946,32.3027,32.2703,32.2784,52715.3872
2016-09-15 14:05:00,39.81,39.82,39.81,39.81,20083.80824673148,32.2703,32.2784,32.2703,32.2703,20083.8082
2016-09-15 14:10:00,39.81,39.83,39.74,39.75,81095.09442395798,32.2703,32.2865,32.2135,32.2216,81095.0944
2016-09-15 14:15:00,39.75,39.8,39.75,39.78,191535.3670801207,32.2216,32.2622,32.2216,32.246,191535.3671
2016-09-15 14:20:00,39.78,39.79,39.75,39.76,104742.42932171193,32.246,32.2541,32.2216,32.2297,104742.4293
2016-09-15 14:25:00,39.75,39.81,39.71,39.8,205648.67582970165,32.2216,32.2703,32.1892,32.2622,205648.6758
2016-09-15 14:30:00,39.8,39.81,39.79,39.79,35943.68085819644,32.2622,32.2703,32.2541,32.2541,35943.6809
2016-09-15 14:35:00,39.79,39.85,39.78,39.81,183477.48351771143,32.2541,32.3027,32.246,32.2703,183477.4835
2016-09-15 14:40:00,39.81,39.86,39.81,39.84,161071.62811487317,32.2703,32.3108,32.2703,32.2946,161071.6281
2016-09-15 14:45:00,39.84,39.85,39.79,39.79,73774.72343278579,32.2946,32.3027,32.2541,32.2541,73774.7234
2016-09-15 14:50:00,39.79,39.85,39.78,39.83,164949.15633031624,32.2541,32.3027,32.246,32.2865,164949.1563
2016-09-15 14:55:00,39.83,39.83,39.8,39.81,104007.1516370544,32.2865,32.2865,32.2622,32.2703,104007.1516
2016-09-15 15:00:00,39.81,39.86,39.81,39.86,98236.6744887697,32.2703,32.3108,32.2703,32.3108,98236.6745
2016-09-15 15:05:00,39.86,39.87,39.84,39.84,93850.709576489,32.3108,32.3189,32.2946,32.2946,93850.7096
2016-09-15 15:10:00,39.84,39.84,39.75,39.76,48851.268298133866,32.2946,32.2946,32.2216,32.2297,48851.2683
2016-09-15 15:15:00,39.75,39.77,39.64,39.68,138928.37188512683,32.2216,32.2378,32.1325,32.1649,138928.3719
2016-09-15 15:20:00,39.68,39.72,39.67,39.69,64260.81126382836,32.1649,32.1973,32.1568,32.173,64260.8113
2016-09-15 15:25:00,39.69,39.73,39.64,39.72,84799.41892948933,32.173,32.2054,32.1325,32.1973,84799.4189
2016-09-15 15:30:00,39.72,39.75,39.68,39.69,138064.58822214772,32.1973,32.2216,32.1649,32.173,138064.5882
2016-09-15 15:35:00,39.68,39.7,39.65,39.7,104045.14470890602,32.1649,32.1811,32.1406,32.1811,104045.1447
2016-09-15 15:40:00,39.7,39.7,39.66,39.66,99967.59414459715,32.1811,32.1811,32.1487,32.1487,99967.5941
2016-09-15 15:45:00,39.67,39.68,39.63,39.63,121369.98547323723,32.1568,32.1649,32.1244,32.1244,121369.9855
2016-09-15 15:50:00,39.64,39.68,39.61,39.64,234044.02726561623,32.1325,32.1649,32.1082,32.1325,234044.0273
2016-09-15 15:55:00,39.64,39.64,39.56,39.62,351691.8091406861,32.1325,32.1325,32.0676,32.1163,351691.8091
2016-09-16 09:30:00,39.81,40.09,39.64,39.9,1027333.7803106492,32.2703,32.4972,32.1325,32.3432,1027333.7803
2016-09-16 09:35:00,39.91,40.13,39.81,40.05,442325.3994859761,32.3513,32.5297,32.2703,32.4648,442325.3995
2016-09-16 09:40:00,40.05,40.08,39.86,39.9,457192.98245614034,32.4648,32.4891,32.3108,32.3432,457192.9825
2016-09-16 09:45:00,39.9,40.06,39.9,40.04,259003.24058554028,32.3432,32.4729,32.3432,32.4567,259003.2406
2016-09-16 09:50:00,40.04,40.04,39.95,40.03,238193.0942004693,32.4567,32.4567,32.3838,32.4486,238193.0942
2016-09-16 09:55:00,40.03,40.06,39.98,40.04,104377.02536596268,32.4486,32.4729,32.4081,32.4567,104377.0254
2016-09-16 10:00:00,40.05,40.18,40.03,40.08,384581.51748798747,32.4648,32.5702,32.4486,32.4891,384581.5175
2016-09-16 10:05:00,40.07,40.13,40.0,40.09,200842.5522404738,32.481,32.5297,32.4243,32.4972,200842.5522
2016-09-16 10:10:00,40.08,40.08,40.01,40.01,67382.94781539837,32.4891,32.4891,32.4324,32.4324,67382.9478
2016-09-16 10:15:00,40.01,40.09,39.94,40.05,103983.6853279696,32.4324,32.4972,32.3757,32.4648,103983.6853
2016-09-16 10:20:00,40.05,40.09,40.04,40.06,51203.48642306403,32.4648,32.4972,32.4567,32.4729,51203.4864
2016-09-16 10:25:00,40.06,40.06,39.9,39.98,158336.1269415577,32.4729,32.4729,32.3432,32.4081,158336.1269
2016-09-16 10:30:00,39.98,39.98,39.91,39.96,77272.32092971282,32.4081,32.4081,32.3513,32.3919,77272.3209
2016-09-16 10:35:00,39.95,40.01,39.92,40.0,67142.69750810147,32.3838,32.4324,32.3594,32.4243,67142.6975
2016-09-16 10:40:00,40.0,40.0,39.92,39.96,31476.142585763773,32.4243,32.4243,32.3594,32.3919,31476.1426
2016-09-16 10:45:00,39.95,39.99,39.91,39.91,55387.19409989943,32.3838,32.4162,32.3513,32.3513,55387.1941
2016-09-16 10:50:00,39.91,39.96,39.89,39.9,57066.71136439825,32.3513,32.3919,32.3351,32.3432,57066.7114
2016-09-16 10:55:00,39.91,39.95,39.9,39.93,49342.94334562521,32.3513,32.3838,32.3432,32.3675,49342.9433
2016-09-16 11:00:00,39.93,39.98,39.91,39.94,80459.2691920885,32.3675,32.4081,32.3513,32.3757,80459.2692
2016-09-16 11:05:00,39.93,39.99,39.9,39.96,34780.422393563524,32.3675,32.4162,32.3432,32.3919,34780.4224
2016-09-16 11:10:00,39.96,39.97,39.86,39.9,61382.27734942451,32.3919,32.4,32.3108,32.3432,61382.2773
2016-09-16 11:15:00,39.89,39.89,39.81,39.88,64451.89406637613,32.3351,32.3351,32.2703,32.327,64451.8941
2016-09-16 11:20:00,39.87,39.95,39.86,39.94,87285.73024918984,32.3189,32.3838,32.3108,32.3757,87285.7302
2016-09-16 11:25:00,39.94,39.94,39.89,39.89,111016.87339367528,32.3757,32.3757,32.3351,32.3351,111016.8734
2016-09-16 11:30:00,39.89,39.89,39.75,39.77,46564.97932729914,32.3351,32.3351,32.2216,32.2378,46564.9793
2016-09-16 11:35:00,39.76,39.85,39.75,39.85,85148.06123589228,32.2297,32.3027,32.2216,32.3027,85148.0612
2016-09-16 11:40:00,39.86,39.94,39.85,39.9,67943.9043468544,32.3108,32.3757,32.3027,32.3432,67943.9043
2016-09-16 11:45:00,39.89,39.95,39.89,39.92,65292.21142027042,32.3351,32.3838,32.3351,32.3594,65292.2114
2016-09-16 11:50:00,39.92,39.93,39.9,39.92,43065.1469437926,32.3594,32.3675,32.3432,32.3594,43065.1469
2016-09-16 11:55:00,39.91,39.96,39.87,39.96,49363.05732484076,32.3513,32.3919,32.3189,32.3919,49363.0573
2016-09-16 12:00:00,39.95,40.01,39.94,39.99,43211.53201475025,32.3838,32.4324,32.3757,32.4162,43211.532
2016-09-16 12:05:00,39.99,40.03,39.99,40.0,30045.81517487988,32.4162,32.4486,32.4162,32.4243,30045.8152
2016-09-16 12:10:00,40.0,40.01,39.97,39.97,48558.49815621857,32.4243,32.4324,32.4,32.4,48558.4982
2016-09-16 12:15:00,39.96,40.02,39.96,39.99,26651.02246061012,32.3919,32.4405,32.3919,32.4162,26651.0225
2016-09-16 12:20:00,39.98,40.0,39.98,40.0,25717.95731366633,32.4081,32.4243,32.4081,32.4243,25717.9573
2016-09-16 12:25:00,39.99,40.0,39.97,39.98,20968.82333221589,32.4162,32.4243,32.4,32.4081,20968.8233
2016-09-16 12:30:00,39.98,39.98,39.93,39.96,58090.28941781205,32.4081,32.4081,32.3675,32.3919,58090.2894
2016-09-16 12:35:00,39.96,39.97,39.87,39.89,63845.12236004022,32.3919,32.4,32.3189,32.3351,63845.1224
2016-09-16 12:40:00,39.88,39.91,39.87,39.9,44558.05117890267,32.327,32.3513,32.3189,32.3432,44558.0512
2016-09-16 12:45:00,39.9,39.97,39.89,39.93,61510.78332774612,32.3432,32.4,32.3351,32.3675,61510.7833
2016-09-16 12:50:00,39.93,39.93,39.89,39.89,53845.12236004023,32.3675,32.3675,32.3351,32.3351,53845.1224
2016-09-16 12:55:00,39.89,39.91,39.82,39.89,71354.34126718069,32.3351,32.3513,32.2784,32.3351,71354.3413
2016-09-16 13:00:00,39.88,39.92,39.87,39.91,19622.30416806347,32.327,32.3594,32.3189,32.3513,19622.3042
2016-09-16 13:05:00,39.91,39.93,39.89,39.92,44790.4793831713,32.3513,32.3675,32.3351,32.3594,44790.4794
2016-09-16 13:10:00,39.92,39.93,39.9,39.9,45205.05084366968,32.3594,32.3675,32.3432,32.3432,45205.0508
2016-09-16 13:15:00,39.89,39.92,39.89,39.9,40734.16024136775,32.3351,32.3594,32.3351,32.3432,40734.1602
2016-09-16 13:20:00,39.9,39.93,39.9,39.91,55367.08012068387,32.3432,32.3675,32.3432,32.3513,55367.0801
2016-09-16 13:25:00,39.91,39.92,39.85,39.85,40515.14135657616,32.3513,32.3594,32.3027,32.3027,40515.1414
2016-09-16 13:30:00,39.85,39.91,39.83,39.89,58964.130070398925,32.3027,32.3513,32.2865,32.3351,58964.1301
2016-09-16 13:35:00,39.89,39.9,39.88,39.89,25606.212984691025,32.3351,32.3432,32.327,32.3351,25606.213
2016-09-16 13:40:00,39.89,39.91,39.88,39.88,56217.45446418594,32.3351,32.3513,32.327,32.327,56217.4545
2016-09-16 13:45:00,39.88,39.89,39.87,39.89,78247.84892166722,32.327,32.3351,32.3189,32.3351,78247.8489
2016-09-16 13:50:00,39.89,39.94,39.89,39.93,44953.626103475246,32.3351,32.3757,32.3351,32.3675,44953.6261
2016-09-16 13:55:00,39.92,39.94,39.89,39.94,37023.13107609789,32.3594,32.3757,32.3351,32.3757,37023.1311
2016-09-16 14:00:00,39.93,39.94,39.87,39.89,54150.18437814281,32.3675,32.3757,32.3189,32.3351,54150.1844
2016-09-16 14:05:00,39.89,39.95,39.88,39.92,50264.83405967147,32.3351,32.3838,32.327,32.3594,50264.8341
2016-09-16 14:10:00,39.92,39.95,39.89,39.9,41554.36361604648,32.3594,32.3838,32.3351,32.3432,41554.3636
2016-09-16 14:15:00,39.9,39.92,39.89,39.9,51929.824561403504,32.3432,32.3594,32.3351,32.3432,51929.8246
2016-09-16 14:20:00,39.91,39.94,39.89,39.92,34389.31724214996,32.3513,32.3757,32.3351,32.3594,34389.3172
2016-09-16 14:25:00,39.91,39.93,39.89,39.91,58890.37881327522,32.3513,32.3675,32.3351,32.3513,58890.3788
2016-09-16 14:30:00,39.92,39.97,39.91,39.95,34049.61448206504,32.3594,32.4,32.3513,32.3838,34049.6145
2016-09-16 14:35:00,39.94,39.96,39.91,39.92,41143.14448541736,32.3757,32.3919,32.3513,32.3594,41143.1445
2016-09-16 14:40:00,39.91,39.97,39.9,39.93,136183.93116549336,32.3513,32.4,32.3432,32.3675,136183.9312
2016-09-16 14:45:00,39.93,39.94,39.89,39.89,39691.58565202816,32.3675,32.3757,32.3351,32.3351,39691.5857
2016-09-16 14:50:00,39.89,39.9,39.85,39.9,78408.76075539166,32.3351,32.3432,32.3027,32.3432,78408.7608
2016-09-16 14:55:00,39.9,39.9,39.81,39.83,74706.67113643982,32.3432,32.3432,32.2703,32.2865,74706.6711
2016-09-16 15:00:00,39.83,39.85,39.8,39.8,80105.03966923678,32.2865,32.3027,32.2622,32.2622,80105.0397
2016-09-16 15:05:00,39.8,39.83,39.8,39.81,45749.245725779416,32.2622,32.2865,32.2622,32.2703,45749.2457
2016-09-16 15:10:00,39.81,39.83,39.8,39.83,59660.29723991508,32.2703,32.2865,32.2622,32.2865,59660.2972
2016-09-16 15:15:00,39.83,39.83,39.81,39.81,43979.2155548106,32.2865,32.2865,32.2703,32.2703,43979.2156
2016-09-16 15:20:00,39.81,39.84,39.81,39.83,58842.32875181585,32.2703,32.2946,32.2703,32.2865,58842.3288
2016-09-16 15:25:00,39.83,39.85,39.81,39.85,56254.33009274779,32.2865,32.3027,32.2703,32.3027,56254.3301
2016-09-16 15:30:00,39.85,39.94,39.83,39.93,132985.80847022013,32.3027,32.3757,32.2865,32.3675,132985.8085
2016-09-16 15:35:00,39.93,39.93,39.89,39.92,64263.04615040786,32.3675,32.3675,32.3351,32.3594,64263.0462
2016-09-16 15:40:00,39.91,39.93,39.87,39.88,117756.17387417587,32.3513,32.3675,32.3189,32.327,117756.1739
2016-09-16 15:45:00,39.88,39.93,39.86,39.89,202783.5512347748,32.327,32.3675,32.3108,32.3351,202783.5512
2016-09-16 15:50:00,39.89,39.93,39.87,39.89,127810.9285953738,32.3351,32.3675,32.3189,32.3351,127810.9286
2016-09-16 15:55:00,39.89,39.95,39.86,39.86,235902.3354564756,32.3351,32.3838,32.3108,32.3108,235902.3355
2016-09-19 09:30:00,40.05,40.06,39.88,39.88,102877.41647111408,32.4648,32.4729,32.327,32.327,102877.4165
2016-09-19 09:35:00,39.89,39.96,39.88,39.89,60688.34506648788,32.3351,32.3919,32.327,32.3351,60688.3451
2016-09-19 09:40:00,39.89,39.89,39.68,39.71,89047.9383171304,32.3351,32.3351,32.1649,32.1892,89047.9383
2016-09-19 09:45:00,39.71,39.84,39.71,39.83,71186.72477371774,32.1892,32.2946,32.1892,32.2865,71186.7248
2016-09-19 09:50:00,39.84,39.91,39.78,39.81,170526.31578947368,32.2946,32.3513,32.246,32.2703,170526.3158
2016-09-19 09:55:00,39.81,39.85,39.8,39.82,133198.12269527322,32.2703,32.3027,32.2622,32.2784,133198.1227
2016-09-19 10:00:00,39.83,39.85,39.74,39.81,163581.4057436585,32.2865,32.3027,32.2135,32.2703,163581.4057
2016-09-19 10:05:00,39.81,39.89,39.81,39.88,169439.04346854397,32.2703,32.3351,32.2703,32.327,169439.0435
2016-09-19 10:10:00,39.88,39.89,39.75,39.78,80548.66465526875,32.327,32.3351,32.2216,32.246,80548.6647
2016-09-19 10:15:00,39.79,39.92,39.79,39.92,50824.67314783775,32.2541,32.3594,32.2541,32.3594,50824.6731
2016-09-19 10:20:00,39.92,39.93,39.9,39.91,71848.25120125154,32.3594,32.3675,32.3432,32.3513,71848.2512
2016-09-19 10:25:00,39.91,39.92,39.86,39.86,107702.53659626772,32.3513,32.3594,32.3108,32.3108,107702.5366
2016-09-19 10:30:00,39.86,39.88,39.78,39.79,127492.45725779416,32.3108,32.327,32.246,32.2541,127492.4573
2016-09-19 10:35:00,39.79,39.81,39.79,39.8,35555.92803665214,32.2541,32.2703,32.2541,32.2622,35555.928
2016-09-19 10:40:00,39.8,39.81,39.78,39.8,33174.6563861884,32.2622,32.2703,32.246,32.2622,33174.6564
2016-09-19 10:45:00,39.81,39.81,39.73,39.75,56122.47178455693,32.2703,32.2703,32.2054,32.2216,56122.4718
2016-09-19 10:50:00,39.75,39.77,39.72,39.72,21940.99899430104,32.2216,32.2378,32.1973,32.1973,21940.999
2016-09-19 10:55:00,39.73,39.75,39.69,39.69,31736.50687227623,32.2054,32.2216,32.173,32.173,31736.5069
2016-09-19 11:00:00,39.7,39.7,39.64,39.65,76657.72712034865,32.1811,32.1811,32.1325,32.1406,76657.7271
2016-09-19 11:05:00,39.65,39.72,39.64,39.68,97178.45569337356,32.1406,32.1973,32.1325,32.1649,97178.4557
2016-09-19 11:10:00,39.69,39.7,39.56,39.58,66830.93083026036,32.173,32.1811,32.0676,32.0838,66830.9308
2016-09-19 11:15:00,39.58,39.67,39.58,39.65,56988.49033411554,32.0838,32.1568,32.0838,32.1406,56988.4903
2016-09-19 11:20:00,39.65,39.66,39.51,39.53,83565.76153760197,32.1406,32.1487,32.0271,32.0433,83565.7615
2016-09-19 11:25:00,39.53,39.6,39.52,39.58,36186.166052072855,32.0433,32.1,32.0352,32.0838,36186.1661
2016-09-19 11:30:00,39.58,39.64,39.55,39.61,109119.4546876746,32.0838,32.1325,32.0595,32.1082,109119.4547
2016-09-19 11:35:00,39.62,39.69,39.62,39.66,107435.46765001676,32.1163,32.173,32.1163,32.1487,107435.4677
2016-09-19 11:40:00,39.67,39.72,39.67,39.72,56420.82914292099,32.1568,32.1973,32.1568,32.1973,56420.8291
2016-09-19 11:45:00,39.72,39.76,39.71,39.73,180099.452452788,32.1973,32.2297,32.1892,32.2054,180099.4525
2016-09-19 11:50:00,39.73,39.78,39.72,39.74,26545.98279137333,32.2054,32.246,32.1973,32.2135,26545.9828
2016-09-19 11:55:00,39.75,39.79,39.75,39.77,46611.91194546877,32.2216,32.2541,32.2216,32.2378,46611.9119
2016-09-19 12:00:00,39.77,39.8,39.77,39.8,38454.57593027154,32.2378,32.2622,32.2378,32.2622,38454.5759
2016-09-19 12:05:00,39.8,39.81,39.78,39.8,30272.656162699743,32.2622,32.2703,32.246,32.2622,30272.6562
2016-09-19 12:10:00,39.8,39.8,39.64,39.66,48429.99217789697,32.2622,32.2622,32.1325,32.1487,48429.9922
2016-09-19 12:15:00,39.67,39.68,39.61,39.63,36027.489104927925,32.1568,32.1649,32.1082,32.1244,36027.4891
2016-09-19 12:20:00,39.63,39.64,39.58,39.61,49555.25757067829,32.1244,32.1325,32.0838,32.1082,49555.2576
2016-09-19 12:25:00,39.61,39.7,39.6,39.69,24230.64029500503,32.1082,32.1811,32.1,32.173,24230.6403
2016-09-19 12:30:00,39.69,39.69,39.64,39.65,25326.85216225277,32.173,32.173,32.1325,32.1406,25326.8522
2016-09-19 12:35:00,39.65,39.66,39.6,39.64,42925.46653257347,32.1406,32.1487,32.1,32.1325,42925.4665
2016-09-19 12:40:00,39.64,39.72,39.64,39.7,29227.84668678065,32.1325,32.1973,32.1325,32.1811,29227.8467
2016-09-19 12:45:00,39.71,39.72,39.64,39.64,26202.92770141916,32.1892,32.1973,32.1325,32.1325,26202.9277
2016-09-19 12:50:00,39.64,39.72,39.64,39.67,35657.61537601967,32.1325,32.1973,32.1325,32.1568,35657.6154
2016-09-19 12:55:00,39.68,39.69,39.56,39.56,50964.35355905688,32.1649,32.173,32.0676,32.0676,50964.3536
2016-09-19 13:00:00,39.55,39.56,39.51,39.56,43751.25712370097,32.0595,32.0676,32.0271,32.0676,43751.2571
2016-09-19 13:05:00,39.56,39.62,39.55,39.61,25548.10593362387,32.0676,32.1163,32.0595,32.1082,25548.1059
2016-09-19 13:10:00,39.61,39.62,39.52,39.55,34239.57984132305,32.1082,32.1163,32.0352,32.0595,34239.5798
2016-09-19 13:15:00,39.55,39.59,39.53,39.53,51292.88188624427,32.0595,32.0919,32.0433,32.0433,51292.8819
2016-09-19 13:20:00,39.53,39.55,39.47,39.49,57331.54542406973,32.0433,32.0595,31.9947,32.0109,57331.5454
2016-09-19 13:25:00,39.48,39.53,39.47,39.49,37503.6316906917,32.0028,32.0433,31.9947,32.0109,37503.6317
2016-09-19 13:30:00,39.48,39.5,39.4,39.4,76787.35054196,32.0028,32.019,31.9379,31.9379,76787.3505
2016-09-19 13:35:00,39.4,39.41,39.31,39.32,43564.64409431221,31.9379,31.946,31.865,31.8731,43564.6441
2016-09-19 13:40:00,39.32,39.37,39.27,39.29,52950.05028494804,31.8731,31.9136,31.8325,31.8488,52950.0503
2016-09-19 13:45:00,39.28,39.35,39.28,39.31,72522.06950497262,31.8407,31.8974,31.8407,31.865,72522.0695
2016-09-19 13:50:00,39.31,39.33,39.26,39.3,121611.35322382388,31.865,31.8812,31.8244,31.8569,121611.3532
2016-09-19 13:55:00,39.3,39.37,39.3,39.35,48826.6845457593,31.8569,31.9136,31.8569,31.8974,48826.6845
2016-09-19 14:00:00,39.33,39.4,39.33,39.39,323450.6648787574,31.8812,31.9379,31.8812,31.9298,323450.6649
2016-09-19 14:05:00,39.38,39.46,39.38,39.43,70611.24147949491,31.9217,31.9866,31.9217,31.9622,70611.2415
2016-09-19 14:10:00,39.44,39.53,39.43,39.52,112377.91932059448,31.9703,32.0433,31.9622,32.0352,112377.9193
2016-09-19 14:15:00,39.52,39.56,39.5,39.56,44590.45703430551,32.0352,32.0676,32.019,32.0676,44590.457
2016-09-19 14:20:00,39.57,39.58,39.54,39.57,40205.60956531456,32.0757,32.0838,32.0514,32.0757,40205.6096
2016-09-19 14:25:00,39.57,39.61,39.56,39.6,51744.3289753045,32.0757,32.1082,32.0676,32.1,51744.329
2016-09-19 14:30:00,39.6,39.65,39.59,39.62,40169.85138004246,32.1,32.1406,32.0919,32.1163,40169.8514
2016-09-19 14:35:00,39.62,39.65,39.61,39.64,45920.21454911163,32.1163,32.1406,32.1082,32.1325,45920.2145
2016-09-19 14:40:00,39.64,39.67,39.62,39.64,46973.96357134875,32.1325,32.1568,32.1163,32.1325,46973.9636
2016-09-19 14:45:00,39.64,39.76,39.63,39.72,78378.58978656834,32.1325,32.2297,32.1244,32.1973,78378.5898
2016-09-19 14:50:00,39.72,39.72,39.69,39.7,42301.93317689128,32.1973,32.1973,32.173,32.1811,42301.9332
2016-09-19 14:55:00,39.69,39.72,39.68,39.69,43037.21086154877,32.173,32.1973,32.1649,32.173,43037.2109
2016-09-19 15:00:00,39.69,39.7,39.65,39.68,82798.07799754162,32.173,32.1811,32.1406,32.1649,82798.078
2016-09-19 15:05:00,39.68,39.69,39.63,39.64,148581.96446530338,32.1649,32.173,32.1244,32.1325,148581.9645
2016-09-19 15:10:00,39.63,39.64,39.6,39.62,45700.07822103028,32.1244,32.1325,32.1,32.1163,45700.0782
2016-09-19 15:15:00,39.61,39.64,39.56,39.59,43852.944463068496,32.1082,32.1325,32.0676,32.0919,43852.9445
2016-09-19 15:20:00,39.59,39.61,39.57,39.58,49290.42351100682,32.0919,32.1082,32.0757,32.0838,49290.4235
2016-09-19 15:25:00,39.58,39.59,39.47,39.47,93308.74958095876,32.0838,32.0919,31.9947,31.9947,93308.7496
2016-09-19 15:30:00,39.47,39.47,39.38,39.4,98199.79886020784,31.9947,31.9947,31.9217,31.9379,98199.7989
2016-09-19 15:35:00,39.41,39.54,39.4,39.49,115117.89026706894,31.946,32.0514,31.9379,32.0109,115117.8903
2016-09-19 15:40:00,39.5,39.53,39.44,39.47,202603.6428651246,32.019,32.0433,31.9703,31.9947,202603.6429
2016-09-19 15:45:00,39.47,39.55,39.45,39.55,127620.96323611576,31.9947,32.0595,31.9785,32.0595,127620.9632
2016-09-19 15:50:00,39.54,39.61,39.54,39.6,373137.7807576265,32.0514,32.1082,32.0514,32.1,373137.7808
2016-09-19 15:55:00,39.6,39.61,39.52,39.55,508053.4137892502,32.1,32.1082,32.0352,32.0595,508053.4138
2016-09-20 09:30:00,39.75,39.83,39.69,39.73,172206.95049726227,32.2216,32.2865,32.173,32.2054,172206.9505
2016-09-20 09:35:00,39.73,39.75,39.61,39.62,92781.31634819532,32.2054,32.2216,32.1082,32.1163,92781.3163
2016-09-20 09:40:00,39.61,39.61,39.47,39.53,141453.7937199687,32.1082,32.1082,31.9947,32.0433,141453.7937
2016-09-20 09:45:00,39.54,39.64,39.54,39.62,88246.73147837746,32.0514,32.1325,32.0514,32.1163,88246.7315
2016-09-20 09:50:00,39.61,39.65,39.59,39.62,59339.59101575595,32.1082,32.1406,32.0919,32.1163,59339.591
2016-09-20 09:55:00,39.62,39.62,39.54,39.59,45874.39937423176,32.1163,32.1163,32.0514,32.0919,45874.3994
2016-09-20 10:00:00,39.6,39.61,39.54,39.56,60792.26729243491,32.1,32.1082,32.0514,32.0676,60792.2673
2016-09-20 10:05:00,39.55,39.61,39.52,39.54,96538.16068834506,32.0595,32.1082,32.0352,32.0514,96538.1607
2016-09-20 10:10:00,39.55,39.55,39.44,39.47,60644.76477818751,32.0595,32.0595,31.9703,31.9947,60644.7648
2016-09-20 10:15:00,39.47,39.48,39.41,39.44,135521.2872946698,31.9947,32.0028,31.946,31.9703,135521.2873
2016-09-20 10:20:00,39.44,39.46,39.4,39.42,270829.1429209968,31.9703,31.9866,31.9379,31.9541,270829.1429
2016-09-20 10:25:00,39.41,39.41,39.31,39.36,60264.83405967147,31.946,31.946,31.865,31.9055,60264.8341
2016-09-20 10:30:00,39.36,39.4,39.3,39.32,141573.36015197227,31.9055,31.9379,31.8569,31.8731,141573.3602
2016-09-20 10:35:00,39.31,39.42,39.3,39.34,535325.734718963,31.865,31.9541,31.8569,31.8893,535325.7347
2016-09-20 10:40:00,39.34,39.34,39.26,39.26,108440.04916750477,31.8893,31.8893,31.8244,31.8244,108440.0492
2016-09-20 10:45:00,39.27,39.36,39.26,39.35,89469.2144373673,31.8325,31.9055,31.8244,31.8974,89469.2144
2016-09-20 10:50:00,39.36,39.37,39.25,39.27,59337.35612917644,31.9055,31.9136,31.8163,31.8325,59337.3561
2016-09-20 10:55:00,39.27,39.27,39.17,39.26,105400.60341937646,31.8325,31.8325,31.7515,31.8244,105400.6034
2016-09-20 11:00:00,39.26,39.29,39.21,39.29,49806.68231087272,31.8244,31.8488,31.7839,31.8488,49806.6823
2016-09-20 11:05:00,39.29,39.3,39.23,39.24,86896.85998435579,31.8488,31.8569,31.8001,31.8082,86896.86
2016-09-20 11:10:00,39.24,39.3,39.24,39.3,156539.2781316348,31.8082,31.8569,31.8082,31.8569,156539.2781
2016-09-20 11:15:00,39.3,39.38,39.3,39.38,169738.5182701978,31.8569,31.9217,31.8569,31.9217,169738.5183
2016-09-20 11:20:00,39.38,39.39,39.3,39.3,93709.91172198013,31.9217,31.9298,31.8569,31.8569,93709.9117
2016-09-20 11:25:00,39.3,39.35,39.25,39.35,74268.63336685664,31.8569,31.8974,31.8163,31.8974,74268.6334
2016-09-20 11:30:00,39.35,39.37,39.31,39.33,44150.18437814281,31.8974,31.9136,31.865,31.8812,44150.1844
2016-09-20 11:35:00,39.32,39.35,39.28,39.29,28455.69337356129,31.8731,31.8974,31.8407,31.8488,28455.6934
2016-09-20 11:40:00,39.29,39.37,39.28,39.34,64317.80087160577,31.8488,31.9136,31.8407,31.8893,64317.8009
2016-09-20 11:45:00,39.34,39.43,39.33,39.41,56668.90155324617,31.8893,31.9622,31.8812,31.946,56668.9016
2016-09-20 11:50:00,39.41,39.46,39.38,39.4,65141.35657615376,31.946,31.9866,31.9217,31.9379,65141.3566
2016-09-20 11:55:00,39.41,39.46,39.33,39.34,114806.12358922783,31.946,31.9866,31.8812,31.8893,114806.1236
2016-09-20 12:00:00,39.34,39.37,39.31,39.34,38954.073080791146,31.8893,31.9136,31.865,31.8893,38954.0731
2016-09-20 12:05:00,39.35,39.36,39.28,39.3,131553.24617275674,31.8974,31.9055,31.8407,31.8569,131553.2462
2016-09-20 12:10:00,39.3,39.33,39.3,39.31,87848.92166722538,31.8569,31.8812,31.8569,31.865,87848.9217
2016-09-20 12:15:00,39.32,39.34,39.3,39.33,55942.56341490669,31.8731,31.8893,31.8569,31.8812,55942.5634
2016-09-20 12:20:00,39.32,39.34,39.3,39.32,64085.37266733713,31.8731,31.8893,31.8569,31.8731,64085.3727
2016-09-20 12:25:00,39.32,39.35,39.32,39.35,281735.38942898647,31.8731,31.8974,31.8731,31.8974,281735.3894
2016-09-20 12:30:00,39.36,39.38,39.35,39.36,31958.87808693709,31.9055,31.9217,31.8974,31.9055,31958.8781
2016-09-20 12:35:00,39.36,39.37,39.3,39.34,64527.88021007934,31.9055,31.9136,31.8569,31.8893,64527.8802
2016-09-20 12:40:00,39.34,39.37,39.31,39.31,58025.477707006365,31.8893,31.9136,31.865,31.865,58025.4777
2016-09-20 12:45:00,39.31,39.32,39.26,39.27,83828.36071069393,31.865,31.8731,31.8244,31.8325,83828.3607
2016-09-20 12:50:00,39.27,39.34,39.26,39.34,45755.950385517936,31.8325,31.8893,31.8244,31.8893,45755.9504
2016-09-20 12:55:00,39.34,39.34,39.27,39.27,67358.3640630238,31.8893,31.8893,31.8325,31.8325,67358.3641
2016-09-20 13:00:00,39.27,39.28,39.21,39.23,18301.48619957537,31.8325,31.8407,31.7839,31.8001,18301.4862
2016-09-20 13:05:00,39.23,39.25,39.21,39.22,24055.2016985138,31.8001,31.8163,31.7839,31.792,24055.2017
2016-09-20 13:10:00,39.22,39.24,39.21,39.23,42156.66554922338,31.792,31.8082,31.7839,31.8001,42156.6655
2016-09-20 13:15:00,39.23,39.24,39.22,39.22,16288.970834730137,31.8001,31.8082,31.792,31.792,16288.9708
2016-09-20 13:20:00,39.23,39.23,39.2,39.21,16272.20918538384,31.8001,31.8001,31.7758,31.7839,16272.2092
2016-09-20 13:25:00,39.21,39.21,39.2,39.2,22624.874287629904,31.7839,31.7839,31.7758,31.7758,22624.8743
2016-09-20 13:30:00,39.2,39.23,39.2,39.23,56686.78064588222,31.7758,31.8001,31.7758,31.8001,56686.7806
2016-09-20 13:35:00,39.22,39.27,39.21,39.26,135616.2699742988,31.792,31.8325,31.7839,31.8244,135616.27
2016-09-20 13:40:00,39.25,39.26,39.24,39.26,10312.884121130852,31.8163,31.8244,31.8082,31.8244,10312.8841
2016-09-20 13:45:00,39.25,39.3,39.24,39.3,34266.39848027712,31.8163,31.8569,31.8082,31.8569,34266.3985
2016-09-20 13:50:00,39.3,39.31,39.27,39.29,29234.55134651916,31.8569,31.865,31.8325,31.8488,29234.5513
2016-09-20 13:55:00,39.29,39.34,39.29,39.33,70197.78746228629,31.8488,31.8893,31.8488,31.8812,70197.7875
2016-09-20 14:00:00,39.34,39.34,39.29,39.3,96271.09174209408,31.8893,31.8893,31.8488,31.8569,96271.0917
2016-09-20 14:05:00,39.3,39.3,39.23,39.25,65616.2699742988,31.8569,31.8569,31.8001,31.8163,65616.27
2016-09-20 14:10:00,39.26,39.3,39.26,39.29,29465.862107498044,31.8244,31.8569,31.8244,31.8488,29465.8621
2016-09-20 14:15:00,39.29,39.29,39.27,39.29,28704.88322717622,31.8488,31.8488,31.8325,31.8488,28704.8832
2016-09-20 14:20:00,39.29,39.3,39.24,39.27,89721.75662085149,31.8488,31.8569,31.8082,31.8325,89721.7566
2016-09-20 14:25:00,39.26,39.3,39.26,39.3,52508.66018549559,31.8244,31.8569,31.8244,31.8569,52508.6602
2016-09-20 14:30:00,39.3,39.3,39.26,39.3,62687.45111185607,31.8569,31.8569,31.8244,31.8569,62687.4511
2016-09-20 14:35:00,39.3,39.3,39.27,39.28,59140.68611017991,31.8569,31.8569,31.8325,31.8407,59140.6861
2016-09-20 14:40:00,39.28,39.31,39.27,39.28,46224.15912392446,31.8407,31.865,31.8325,31.8407,46224.1591
2016-09-20 14:45:00,39.28,39.29,39.26,39.29,28187.50698402056,31.8407,31.8488,31.8244,31.8488,28187.507
2016-09-20 14:50:00,39.29,39.3,39.26,39.28,43437.25555928036,31.8488,31.8569,31.8244,31.8407,43437.2556
2016-09-20 14:55:00,39.28,39.3,39.27,39.28,71466.08559615599,31.8407,31.8569,31.8325,31.8407,71466.0856
2016-09-20 15:00:00,39.28,39.32,39.27,39.3,51098.44675382725,31.8407,31.8731,31.8325,31.8569,51098.4468
2016-09-20 15:05:00,39.3,39.33,39.29,39.33,44352.44161358811,31.8569,31.8812,31.8488,31.8812,44352.4416
2016-09-20 15:10:00,39.32,39.37,39.31,39.37,36763.88423287518,31.8731,31.9136,31.865,31.9136,36763.8842
2016-09-20 15:15:00,39.37,39.38,39.35,39.36,32885.238574142364,31.9136,31.9217,31.8974,31.9055,32885.2386
2016-09-20 15:20:00,39.36,39.37,39.32,39.33,41011.2861772265,31.9055,31.9136,31.8731,31.8812,41011.2862
2016-09-20 15:25:00,39.33,39.36,39.33,39.36,41691.809140686106,31.8812,31.9055,31.8812,31.9055,41691.8091
2016-09-20 15:30:00,39.36,39.36,39.3,39.34,57076.76835400603,31.9055,31.9055,31.8569,31.8893,57076.7684
2016-09-20 15:35:00,39.34,39.36,39.32,39.35,79783.2160017879,31.8893,31.9055,31.8731,31.8974,79783.216
2016-09-20 15:40:00,39.35,39.35,39.27,39.28,76211.86724773717,31.8974,31.8974,31.8325,31.8407,76211.8672
2016-09-20 15:45:00,39.29,39.3,39.25,39.28,109444.63068499274,31.8488,31.8569,31.8163,31.8407,109444.6307
2016-09-20 15:50:00,39.28,39.32,39.27,39.32,204591.57447759525,31.8407,31.8731,31.8325,31.8731,204591.5745
2016-09-20 15:55:00,39.32,39.38,39.28,39.3,424808.35847580736,31.8731,31.9217,31.8407,31.8569,424808.3585
2016-09-21 09:30:00,39.61,39.82,39.6,39.69,104706.67113643982,32.1082,32.2784,32.1,32.173,104706.6711
2016-09-21 09:35:00,39.72,39.72,39.62,39.64,70265.95150296122,32.1973,32.1973,32.1163,32.1325,70265.9515
2016-09-21 09:40:00,39.64,39.82,39.62,39.81,115877.751704101,32.1325,32.2784,32.1163,32.2703,115877.7517
2016-09-21 09:45:00,39.81,39.82,39.73,39.74,80521.84601631467,32.2703,32.2784,32.2054,32.2135,80521.846
2016-09-21 09:50:00,39.73,39.81,39.72,39.76,143875.29332886357,32.2054,32.2703,32.1973,32.2297,143875.2933
2016-09-21 09:55:00,39.76,39.76,39.63,39.66,65046.37389652475,32.2297,32.2297,32.1244,32.1487,65046.3739
2016-09-21 10:00:00,39.67,39.72,39.65,39.71,76413.00703989272,32.1568,32.1973,32.1406,32.1892,76413.007
2016-09-21 10:05:00,39.71,39.79,39.7,39.78,64238.4623980333,32.1892,32.2541,32.1811,32.246,64238.4624
2016-09-21 10:10:00,39.77,39.77,39.72,39.73,62760.08492569002,32.2378,32.2378,32.1973,32.2054,62760.0849
2016-09-21 10:15:00,39.73,39.77,39.72,39.74,98459.04570343054,32.2054,32.2378,32.1973,32.2135,98459.0457
2016-09-21 10:20:00,39.75,39.84,39.75,39.82,69108.28025477707,32.2216,32.2946,32.2216,32.2784,69108.2803
2016-09-21 10:25:00,39.81,39.84,39.78,39.78,62976.86892390211,32.2703,32.2946,32.246,32.246,62976.8689
2016-09-21 10:30:00,39.78,39.8,39.74,39.76,46880.0983350095,32.246,32.2622,32.2135,32.2297,46880.0983
2016-09-21 10:35:00,39.76,39.76,39.7,39.72,32845.01061571125,32.2297,32.2297,32.1811,32.1973,32845.0106
2016-09-21 10:40:00,39.71,39.71,39.63,39.64,37531.56777293552,32.1892,32.1892,32.1244,32.1325,37531.5678
2016-09-21 10:45:00,39.64,39.64,39.55,39.55,296097.88803218235,32.1325,32.1325,32.0595,32.0595,296097.888
2016-09-21 10:50:00,39.55,39.58,39.52,39.56,42828.24896636496,32.0595,32.0838,32.0352,32.0676,42828.249
2016-09-21 10:55:00,39.56,39.59,39.55,39.59,38550.6760531903,32.0676,32.0919,32.0595,32.0919,38550.6761
2016-09-21 11:00:00,39.59,39.59,39.48,39.5,57417.58855738071,32.0919,32.0919,32.0028,32.019,57417.5886
2016-09-21 11:05:00,39.5,39.53,39.43,39.45,98004.24628450106,32.019,32.0433,31.9622,31.9785,98004.2463
2016-09-21 11:10:00,39.45,39.52,39.42,39.5,62428.204268633366,31.9785,32.0352,31.9541,32.019,62428.2043
2016-09-21 11:15:00,39.49,39.52,39.47,39.51,40698.40205609565,32.0109,32.0352,31.9947,32.0271,40698.4021
2016-09-21 11:20:00,39.51,39.62,39.51,39.59,60109.5094423958,32.0271,32.1163,32.0271,32.0919,60109.5094
2016-09-21 11:25:00,39.6,39.62,39.58,39.58,33980.33299810035,32.1,32.1163,32.0838,32.0838,33980.333
2016-09-21 11:30:00,39.58,39.61,39.54,39.54,30946.474466420827,32.0838,32.1082,32.0514,32.0514,30946.4745
2016-09-21 11:35:00,39.54,39.64,39.54,39.59,75914.62733266286,32.0514,32.1325,32.0514,32.0919,75914.6273
2016-09-21 11:40:00,39.6,39.6,39.51,39.55,61518.60543077438,32.1,32.1,32.0271,32.0595,61518.6054
2016-09-21 11:45:00,39.55,39.59,39.54,39.58,30392.22259470332,32.0595,32.0919,32.0514,32.0838,30392.2226
2016-09-21 11:50:00,39.57,39.59,39.55,39.57,25560.39780981115,32.0757,32.0919,32.0595,32.0757,25560.3978
2016-09-21 11:55:00,39.58,39.65,39.57,39.64,24585.987261146496,32.0838,32.1406,32.0757,32.1325,24585.9873
2016-09-21 12:00:00,39.64,39.64,39.56,39.59,53028.27131523075,32.1325,32.1325,32.0676,32.0919,53028.2713
2016-09-21 12:05:00,39.59,39.64,39.58,39.61,53687.562856185046,32.0919,32.1325,32.0838,32.1082,53687.5629
2016-09-21 12:10:00,39.61,39.63,39.58,39.58,28775.28215443066,32.1082,32.1244,32.0838,32.0838,28775.2822
2016-09-21 12:15:00,39.58,39.59,39.51,39.53,112995.86545982792,32.0838,32.0919,32.0271,32.0433,112995.8655
2016-09-21 12:20:00,39.54,39.6,39.54,39.6,36211.86724773717,32.0514,32.1,32.0514,32.1,36211.8672
2016-09-21 12:25:00,39.6,39.62,39.55,39.56,45163.70544194882,32.1,32.1163,32.0595,32.0676,45163.7054
2016-09-21 12:30:00,39.56,39.61,39.53,39.55,68021.00793384736,32.0676,32.1082,32.0433,32.0595,68021.0079
2016-09-21 12:35:00,39.55,39.58,39.52,39.58,92609.23008157336,32.0595,32.0838,32.0352,32.0838,92609.2301
2016-09-21 12:40:00,39.57,39.58,39.54,39.55,55783.88646776176,32.0757,32.0838,32.0514,32.0595,55783.8865
2016-09-21 12:45:00,39.55,39.64,39.55,39.61,78263.49312772376,32.0595,32.1325,32.0595,32.1082,78263.4931
2016-09-21 12:50:00,39.61,39.62,39.57,39.58,208122.6952732149,32.1082,32.1163,32.0757,32.0838,208122.6953
2016-09-21 12:55:00,39.58,39.61,39.58,39.6,26493.462956754945,32.0838,32.1082,32.0838,32.1,26493.463
2016-09-21 13:00:00,39.6,39.61,39.57,39.57,37700.30170968823,32.1,32.1082,32.0757,32.0757,37700.3017
2016-09-21 13:05:00,39.57,39.58,39.53,39.55,50128.5059783216,32.0757,32.0838,32.0433,32.0595,50128.506
2016-09-21 13:10:00,39.55,39.6,39.55,39.57,39945.2452788021,32.0595,32.1,32.0595,32.0757,39945.2453
2016-09-21 13:15:00,39.56,39.57,39.53,39.55,28679.1820315119,32.0676,32.0757,32.0433,32.0595,28679.182
2016-09-21 13:20:00,39.55,39.55,39.52,39.52,36494.580400044695,32.0595,32.0595,32.0352,32.0352,36494.5804
2016-09-21 13:25:00,39.53,39.55,39.52,39.53,34021.678399821205,32.0433,32.0595,32.0352,32.0433,34021.6784
2016-09-21 13:30:00,39.52,39.55,39.48,39.5,62663.98480277126,32.0352,32.0595,32.0028,32.019,62663.9848
2016-09-21 13:35:00,39.51,39.53,39.47,39.49,45827.46675606213,32.0271,32.0433,31.9947,32.0109,45827.4668
2016-09-21 13:40:00,39.49,39.5,39.47,39.5,34323.38808805453,32.0109,32.019,31.9947,32.019,34323.3881
2016-09-21 13:45:00,39.5,39.5,39.37,39.43,154330.09274779304,32.019,32.019,31.9136,31.9622,154330.0927
2016-09-21 13:50:00,39.44,39.48,39.39,39.41,31121.91306291205,31.9703,32.0028,31.9298,31.946,31121.9131
2016-09-21 13:55:00,39.41,39.47,39.39,39.4,68857.9729578724,31.946,31.9947,31.9298,31.9379,68857.973
2016-09-21 14:00:00,39.38,39.55,39.34,39.45,106152.64275338026,31.9217,32.0595,31.8893,31.9785,106152.6428
2016-09-21 14:05:00,39.46,39.54,39.46,39.5,38880.32182366745,31.9866,32.0514,31.9866,32.019,38880.3218
2016-09-21 14:10:00,39.5,39.59,39.49,39.5,103324.3937870153,32.019,32.0919,32.0109,32.019,103324.3938
2016-09-21 14:15:00,39.51,39.55,39.47,39.51,65840.87607553917,32.0271,32.0595,31.9947,32.0271,65840.8761
2016-09-21 14:20:00,39.52,39.55,39.46,39.46,61708.570790032405,32.0352,32.0595,31.9866,31.9866,61708.5708
2016-09-21 14:25:00,39.45,39.49,39.41,39.45,49610.01229187618,31.9785,32.0109,31.946,31.9785,49610.0123
2016-09-21 14:30:00,39.45,39.46,39.37,39.42,85113.42049390993,31.9785,31.9866,31.9136,31.9541,85113.4205
2016-09-21 14:35:00,39.43,39.53,39.43,39.51,106417.47681305172,31.9622,32.0433,31.9622,32.0271,106417.4768
2016-09-21 14:40:00,39.52,39.56,39.48,39.52,68336.12694155771,32.0352,32.0676,32.0028,32.0352,68336.1269
2016-09-21 14:45:00,39.52,39.54,39.44,39.48,74232.87518158453,32.0352,32.0514,31.9703,32.0028,74232.8752
2016-09-21 14:50:00,39.47,39.49,39.45,39.47,32856.18504860878,31.9947,32.0109,31.9785,31.9947,32856.185
2016-09-21 14:55:00,39.47,39.58,39.47,39.55,70730.80791149849,31.9947,32.0838,31.9947,32.0595,70730.8079
2016-09-21 15:00:00,39.56,39.58,39.53,39.53,104499.94412783552,32.0676,32.0838,32.0433,32.0433,104499.9441
2016-09-21 15:05:00,39.54,39.6,39.53,39.6,128475.80735277684,32.0514,32.1,32.0433,32.1,128475.8074
2016-09-21 15:10:00,39.6,39.62,39.55,39.59,1037768.4657503632,32.1,32.1163,32.0595,32.0919,1037768.4658
2016-09-21 15:15:00,39.59,39.61,39.55,39.56,156724.77371773383,32.0919,32.1082,32.0595,32.0676,156724.7737
2016-09-21 15:20:00,39.56,39.64,39.54,39.6,92680.74645211756,32.0676,32.1325,32.0514,32.1,92680.7465
2016-09-21 15:25:00,39.6,39.63,39.59,39.61,100429.09822326516,32.1,32.1244,32.0919,32.1082,100429.0982
2016-09-21 15:30:00,39.6,39.64,39.6,39.61,207381.8303721086,32.1,32.1325,32.1,32.1082,207381.8304
2016-09-21 15:35:00,39.61,39.73,39.61,39.72,218410.99564197115,32.1082,32.2054,32.1082,32.1973,218410.9956
2016-09-21 15:40:00,39.72,39.81,39.7,39.81,242104.14571460497,32.1973,32.2703,32.1811,32.2703,242104.1457
2016-09-21 15:45:00,39.81,39.88,39.78,39.85,332776.8465750363,32.2703,32.327,32.246,32.3027,332776.8466
2016-09-21 15:50:00,39.84,39.89,39.81,39.87,329093.7534920103,32.2946,32.3351,32.2703,32.3189,329093.7535
2016-09-21 15:55:00,39.85,39.91,39.8,39.86,576423.0640295005,32.3027,32.3513,32.2622,32.3108,576423.064
2016-09-22 09:30:00,40.21,40.47,40.19,40.34,122707.56509107162,32.5945,32.8053,32.5783,32.6999,122707.5651
2016-09-22 09:35:00,40.32,40.37,40.23,40.23,52284.05408425522,32.6837,32.7242,32.6107,32.6107,52284.0541
2016-09-22 09:40:00,40.22,40.25,40.11,40.18,218194.21164375907,32.6026,32.6269,32.5135,32.5702,218194.2116
2016-09-22 09:45:00,40.19,40.35,40.15,40.35,113165.71683987038,32.5783,32.708,32.5459,32.708,113165.7168
2016-09-22 09:50:00,40.35,40.54,40.32,40.52,119035.64644094312,32.708,32.862,32.6837,32.8458,119035.6464
2016-09-22 09:55:00,40.53,40.58,40.4,40.4,150334.11554363614,32.8539,32.8944,32.7485,32.7485,150334.1155
2016-09-22 10:00:00,40.4,40.4,40.24,40.32,232068.3875293329,32.7485,32.7485,32.6188,32.6837,232068.3875
2016-09-22 10:05:00,40.32,40.33,40.24,40.24,125615.15253100904,32.6837,32.6918,32.6188,32.6188,125615.1525
2016-09-22 10:10:00,40.25,40.31,40.23,40.28,178673.59481506314,32.6269,32.6756,32.6107,32.6513,178673.5948
2016-09-22 10:15:00,40.27,40.28,40.2,40.26,101638.17186277796,32.6432,32.6513,32.5864,32.635,101638.1719
2016-09-22 10:20:00,40.26,40.32,40.23,40.32,58780.86937087942,32.635,32.6837,32.6107,32.6837,58780.8694
2016-09-22 10:25:00,40.31,40.34,40.31,40.32,36244.27310314002,32.6756,32.6999,32.6756,32.6837,36244.2731
2016-09-22 10:30:00,40.32,40.41,40.31,40.41,100935.3000335233,32.6837,32.7566,32.6756,32.7566,100935.3
2016-09-22 10:35:00,40.41,40.42,40.39,40.4,35841.99351882892,32.7566,32.7647,32.7404,32.7485,35841.9935
2016-09-22 10:40:00,40.4,40.41,40.35,40.39,36173.874175885576,32.7485,32.7566,32.708,32.7404,36173.8742
2016-09-22 10:45:00,40.39,40.44,40.37,40.43,35827.46675606213,32.7404,32.781,32.7242,32.7729,35827.4668
2016-09-22 10:50:00,40.43,40.47,40.42,40.46,90348.64230640297,32.7729,32.8053,32.7647,32.7972,90348.6423
2016-09-22 10:55:00,40.45,40.45,40.31,40.32,52008.04559168622,32.7891,32.7891,32.6756,32.6837,52008.0456
2016-09-22 11:00:00,40.32,40.32,40.26,40.27,36281.14873170186,32.6837,32.6837,32.635,32.6432,36281.1487
2016-09-22 11:05:00,40.27,40.27,40.2,40.21,31192.311990166498,32.6432,32.6432,32.5864,32.5945,31192.312
2016-09-22 11:10:00,40.2,40.22,40.14,40.15,59020.002234886575,32.5864,32.6026,32.5378,32.5459,59020.0022
2016-09-22 11:15:00,40.15,40.22,40.15,40.22,57709.24125600626,32.5459,32.6026,32.5459,32.6026,57709.2413
2016-09-22 11:20:00,40.22,40.26,40.21,40.23,77305.8442284054,32.6026,32.635,32.5945,32.6107,77305.8442
2016-09-22 11:25:00,40.23,40.28,40.22,40.25,93825.00838082469,32.6107,32.6513,32.6026,32.6269,93825.0084
2016-09-22 11:30:00,40.25,40.28,40.22,40.27,79865.90680522964,32.6269,32.6513,32.6026,32.6432,79865.9068
2016-09-22 11:35:00,40.27,40.28,40.17,40.18,66814.16918091406,32.6432,32.6513,32.5621,32.5702,66814.1692
2016-09-22 11:40:00,40.18,40.2,40.17,40.19,48550.6760531903,32.5702,32.5864,32.5621,32.5783,48550.6761
2016-09-22 11:45:00,40.19,40.21,40.13,40.13,37391.88736171639,32.5783,32.5945,32.5297,32.5297,37391.8874
2016-09-22 11:50:00,40.13,40.16,40.13,40.14,73857.41423622752,32.5297,32.554,32.5297,32.5378,73857.4142
2016-09-22 11:55:00,40.15,40.17,40.14,40.16,36510.22460610124,32.5459,32.5621,32.5378,32.554,36510.2246
2016-09-22 12:00:00,40.16,40.23,40.15,40.23,52100.79338473572,32.554,32.6107,32.5459,32.6107,52100.7934
2016-09-22 12:05:00,40.22,40.23,40.2,40.2,52630.46150407867,32.6026,32.6107,32.5864,32.5864,52630.4615
2016-09-22 12:10:00,40.2,40.27,40.2,40.23,41041.45714604984,32.5864,32.6432,32.5864,32.6107,41041.4571
2016-09-22 12:15:00,40.24,40.28,40.23,40.28,42071.73985920214,32.6188,32.6513,32.6107,32.6513,42071.7399
2016-09-22 12:20:00,40.28,40.3,40.23,40.24,114642.9768689239,32.6513,32.6675,32.6107,32.6188,114642.9769
2016-09-22 12:25:00,40.23,40.26,40.22,40.25,16971.72868476925,32.6107,32.635,32.6026,32.6269,16971.7287
2016-09-22 12:30:00,40.25,40.28,40.24,40.27,22301.93317689127,32.6269,32.6513,32.6188,32.6432,22301.9332
2016-09-22 12:35:00,40.27,40.29,40.26,40.29,15548.105933623869,32.6432,32.6594,32.635,32.6594,15548.1059
2016-09-22 12:40:00,40.29,40.32,40.29,40.32,18949.603307632136,32.6594,32.6837,32.6594,32.6837,18949.6033
2016-09-22 12:45:00,40.32,40.35,40.27,40.28,47370.65593921109,32.6837,32.708,32.6432,32.6513,47370.6559
2016-09-22 12:50:00,40.28,40.28,40.25,40.28,16916.97396357135,32.6513,32.6513,32.6269,32.6513,16916.974
2016-09-22 12:55:00,40.28,40.29,40.24,40.28,25608.44787127053,32.6513,32.6594,32.6188,32.6513,25608.4479
2016-09-22 13:00:00,40.29,40.32,40.25,40.25,25988.378589786567,32.6594,32.6837,32.6269,32.6269,25988.3786
2016-09-22 13:05:00,40.25,40.27,40.23,40.24,29254.66532573472,32.6269,32.6432,32.6107,32.6188,29254.6653
2016-09-22 13:10:00,40.23,40.26,40.23,40.25,22720.974410548664,32.6107,32.635,32.6107,32.6269,22720.9744
2016-09-22 13:15:00,40.25,40.27,40.23,40.24,49947.4801653816,32.6269,32.6432,32.6107,32.6188,49947.4802
2016-09-22 13:20:00,40.25,40.25,40.21,40.25,49965.359258017656,32.6269,32.6269,32.5945,32.6269,49965.3593
2016-09-22 13:25:00,40.26,40.27,40.25,40.27,9093.75349201028,32.635,32.6432,32.6269,32.6432,9093.7535
2016-09-22 13:30:00,40.27,40.29,40.26,40.29,15952.62040451447,32.6432,32.6594,32.635,32.6594,15952.6204
2016-09-22 13:35:00,40.29,40.29,40.24,40.28,41663.87305844228,32.6594,32.6594,32.6188,32.6513,41663.8731
2016-09-22 13:40:00,40.28,40.29,40.27,40.28,14067.493574701084,32.6513,32.6594,32.6432,32.6513,14067.4936
2016-09-22 13:45:00,40.28,40.28,40.25,40.27,34580.40004469773,32.6513,32.6513,32.6269,32.6432,34580.4
2016-09-22 13:50:00,40.26,40.29,40.25,40.27,82686.33366856632,32.635,32.6594,32.6269,32.6432,82686.3337
2016-09-22 13:55:00,40.27,40.27,40.24,40.25,29487.093530003352,32.6432,32.6432,32.6188,32.6269,29487.0935
2016-09-22 14:00:00,40.25,40.3,40.24,40.29,29977.65113420493,32.6269,32.6675,32.6188,32.6594,29977.6511
2016-09-22 14:05:00,40.29,40.3,40.25,40.25,23306.51469437926,32.6594,32.6675,32.6269,32.6269,23306.5147
2016-09-22 14:10:00,40.25,40.27,40.18,40.19,59255.78276902447,32.6269,32.6432,32.5702,32.5783,59255.7828
2016-09-22 14:15:00,40.19,40.23,40.18,40.2,52794.72566767236,32.5783,32.6107,32.5702,32.5864,52794.7257
2016-09-22 14:20:00,40.2,40.21,40.18,40.19,26337.02089618952,32.5864,32.5945,32.5702,32.5783,26337.0209
2016-09-22 14:25:00,40.2,40.22,40.18,40.18,27224.27086825344,32.5864,32.6026,32.5702,32.5702,27224.2709
2016-09-22 14:30:00,40.18,40.19,40.14,40.14,28207.62096323612,32.5702,32.5783,32.5378,32.5378,28207.621
2016-09-22 14:35:00,40.15,40.18,40.14,40.16,25672.142138786458,32.5459,32.5702,32.5378,32.554,25672.1421
2016-09-22 14:40:00,40.16,40.17,40.13,40.13,33956.86668901553,32.554,32.5621,32.5297,32.5297,33956.8667
2016-09-22 14:45:00,40.13,40.18,40.13,40.17,24381.49513912169,32.5297,32.5702,32.5297,32.5621,24381.4951
2016-09-22 14:50:00,40.16,40.23,40.16,40.23,35457.59302715387,32.554,32.6107,32.554,32.6107,35457.593
2016-09-22 14:55:00,40.23,40.28,40.23,40.27,38206.50351994636,32.6107,32.6513,32.6107,32.6432,38206.5035
2016-09-22 15:00:00,40.28,40.32,40.26,40.26,43284.1658285842,32.6513,32.6837,32.635,32.635,43284.1658
2016-09-22 15:05:00,40.27,40.27,40.23,40.23,25475.47211978992,32.6432,32.6432,32.6107,32.6107,25475.4721
2016-09-22 15:10:00,40.23,40.25,40.22,40.24,34256.34149066935,32.6107,32.6269,32.6026,32.6188,34256.3415
2016-09-22 15:15:00,40.25,40.27,40.21,40.22,63848.47468990948,32.6269,32.6432,32.5945,32.6026,63848.4747
2016-09-22 15:20:00,40.22,40.23,40.19,40.21,91566.65549223375,32.6026,32.6107,32.5783,32.5945,91566.6555
2016-09-22 15:25:00,40.21,40.22,40.14,40.15,95235.221812493,32.5945,32.6026,32.5378,32.5459,95235.2218
2016-09-22 15:30:00,40.15,40.24,40.14,40.23,39872.61146496816,32.5459,32.6188,32.5378,32.6107,39872.6115
2016-09-22 15:35:00,40.23,40.27,40.23,40.25,46957.20192200246,32.6107,32.6432,32.6107,32.6269,46957.2019
2016-09-22 15:40:00,40.25,40.26,40.18,40.2,66804.1121913063,32.6269,32.635,32.5702,32.5864,66804.1122
2016-09-22 15:45:00,40.21,40.22,40.15,40.15,77624.31556598503,32.5945,32.6026,32.5459,32.5459,77624.3156
2016-09-22 15:50:00,40.16,40.21,40.15,40.21,79768.68923902111,32.554,32.5945,32.5459,32.5945,79768.6892
2016-09-22 15:55:00,40.21,40.27,40.2,40.23,343762.4315565985,32.5945,32.6432,32.5864,32.6107,343762.4316
2016-09-23 09:30:00,40.06,40.14,40.02,40.09,78010.95094423958,32.4729,32.5378,32.4405,32.4972,78010.9509
2016-09-23 09:35:00,40.06,40.09,39.97,40.05,31402.39132864007,32.4729,32.4972,32.4,32.4648,31402.3913
2016-09-23 09:40:00,40.05,40.07,40.01,40.05,43527.76846575036,32.4648,32.481,32.4324,32.4648,43527.7685
2016-09-23 09:45:00,40.06,40.09,39.93,39.95,100734.16024136776,32.4729,32.4972,32.3675,32.3838,100734.1602
2016-09-23 09:50:00,39.96,39.99,39.86,39.87,89715.05196111297,32.3919,32.4162,32.3108,32.3189,89715.052
2016-09-23 09:55:00,39.86,40.02,39.86,40.02,56385.070957648895,32.3108,32.4405,32.3108,32.4405,56385.071
2016-09-23 10:00:00,40.02,40.04,39.97,40.04,69301.59794390434,32.4405,32.4567,32.4,32.4567,69301.5979
2016-09-23 10:05:00,40.04,40.05,39.98,40.05,57870.153089730695,32.4567,32.4648,32.4081,32.4648,57870.1531
2016-09-23 10:10:00,40.05,40.07,39.99,40.07,65450.88836741536,32.4648,32.481,32.4162,32.481,65450.8884
2016-09-23 10:15:00,40.07,40.07,39.89,39.92,280283.8305955973,32.481,32.481,32.3351,32.3594,280283.8306
2016-09-23 10:20:00,39.92,39.94,39.8,39.86,106965.02402503073,32.3594,32.3757,32.2622,32.3108,106965.024
2016-09-23 10:25:00,39.86,39.89,39.83,39.89,105686.66890155325,32.3108,32.3351,32.2865,32.3351,105686.6689
2016-09-23 10:30:00,39.89,39.94,39.86,39.87,73692.03262934406,32.3351,32.3757,32.3108,32.3189,73692.0326
2016-09-23 10:35:00,39.87,39.9,39.85,39.85,35690.02123142251,32.3189,32.3432,32.3027,32.3027,35690.0212
2016-09-23 10:40:00,39.85,39.87,39.79,39.82,65496.703542295225,32.3027,32.3189,32.2541,32.2784,65496.7035
2016-09-23 10:45:00,39.83,39.85,39.81,39.82,30505.08436696837,32.2865,32.3027,32.2703,32.2784,30505.0844
2016-09-23 10:50:00,39.83,39.87,39.79,39.8,59033.411554363614,32.2865,32.3189,32.2541,32.2622,59033.4116
2016-09-23 10:55:00,39.81,39.81,39.77,39.81,58170.74533467426,32.2703,32.2703,32.2378,32.2703,58170.7453
2016-09-23 11:00:00,39.81,39.98,39.8,39.98,70410.10168733937,32.2703,32.4081,32.2622,32.4081,70410.1017
2016-09-23 11:05:00,39.98,39.99,39.97,39.99,42801.43032741088,32.4081,32.4162,32.4,32.4162,42801.4303
2016-09-23 11:10:00,39.99,40.03,39.97,40.01,80061.45938093642,32.4162,32.4486,32.4,32.4324,80061.4594
2016-09-23 11:15:00,40.01,40.02,39.97,39.99,29072.52206950497,32.4324,32.4405,32.4,32.4162,29072.5221
2016-09-23 11:20:00,39.99,40.0,39.95,39.97,40156.44206056542,32.4162,32.4243,32.3838,32.4,40156.4421
2016-09-23 11:25:00,39.97,39.99,39.96,39.98,40099.45245278802,32.4,32.4162,32.3919,32.4081,40099.4525
2016-09-23 11:30:00,39.98,40.06,39.98,40.05,31794.61392334339,32.4081,32.4729,32.4081,32.4648,31794.6139
2016-09-23 11:35:00,40.05,40.17,40.04,40.15,67446.64208291429,32.4648,32.5621,32.4567,32.5459,67446.6421
2016-09-23 11:40:00,40.15,40.17,40.09,40.17,53936.75270979998,32.5459,32.5621,32.4972,32.5621,53936.7527
2016-09-23 11:45:00,40.16,40.18,40.1,40.14,42680.74645211756,32.554,32.5702,32.5054,32.5378,42680.7465
2016-09-23 11:50:00,40.13,40.13,40.06,40.09,30417.92379036764,32.5297,32.5297,32.4729,32.4972,30417.9238
2016-09-23 11:55:00,40.08,40.09,40.02,40.06,45203.93340037993,32.4891,32.4972,32.4405,32.4729,45203.9334
2016-09-23 12:00:00,40.05,40.07,40.02,40.04,20821.320817968488,32.4648,32.481,32.4405,32.4567,20821.3208
2016-09-23 12:05:00,40.04,40.04,39.98,40.03,51774.49994412784,32.4567,32.4567,32.4081,32.4486,51774.4999
2016-09-23 12:10:00,40.03,40.12,40.03,40.12,51144.26192870712,32.4486,32.5216,32.4486,32.5216,51144.2619
2016-09-23 12:15:00,40.11,40.12,40.06,40.06,29747.457816515813,32.5135,32.5216,32.4729,32.4729,29747.4578
2016-09-23 12:20:00,40.06,40.14,40.06,40.14,43664.09654710024,32.4729,32.5378,32.4729,32.5378,43664.0965
2016-09-23 12:25:00,40.13,40.14,40.09,40.14,30859.31388982009,32.5297,32.5378,32.4972,32.5378,30859.3139
2016-09-23 12:30:00,40.13,40.14,40.12,40.13,28253.43613811599,32.5297,32.5378,32.5216,32.5297,28253.4361
2016-09-23 12:35:00,40.13,40.14,40.08,40.09,34019.4435132417,32.5297,32.5378,32.4891,32.4972,34019.4435
2016-09-23 12:40:00,40.08,40.08,40.03,40.05,44998.32383506537,32.4891,32.4891,32.4486,32.4648,44998.3238
2016-09-23 12:45:00,40.04,40.06,40.03,40.05,51992.40138562968,32.4567,32.4729,32.4486,32.4648,51992.4014
2016-09-23 12:50:00,40.04,40.08,40.04,40.07,38573.02491898536,32.4567,32.4891,32.4567,32.481,38573.0249
2016-09-23 12:55:00,40.06,40.07,40.03,40.05,17025.365962677395,32.4729,32.481,32.4486,32.4648,17025.366
2016-09-23 13:00:00,40.05,40.05,39.99,40.01,33481.953290870486,32.4648,32.4648,32.4162,32.4324,33481.9533
2016-09-23 13:05:00,40.01,40.01,39.96,39.97,207528.21544306623,32.4324,32.4324,32.3919,32.4,207528.2154
2016-09-23 13:10:00,39.98,40.03,39.98,40.03,27243.26740417924,32.4081,32.4486,32.4081,32.4486,27243.2674
2016-09-23 13:15:00,40.04,40.05,39.99,40.0,77355.01173315453,32.4567,32.4648,32.4162,32.4243,77355.0117
2016-09-23 13:20:00,39.99,40.01,39.99,40.0,31491.78679182032,32.4162,32.4324,32.4162,32.4243,31491.7868
2016-09-23 13:25:00,40.0,40.02,39.94,39.96,48213.20817968488,32.4243,32.4405,32.3757,32.3919,48213.2082
2016-09-23 13:30:00,39.97,39.98,39.94,39.95,33372.443848474686,32.4,32.4081,32.3757,32.3838,33372.4438
2016-09-23 13:35:00,39.94,39.95,39.93,39.95,20492.79249078109,32.3757,32.3838,32.3675,32.3838,20492.7925
2016-09-23 13:40:00,39.95,39.95,39.9,39.92,40223.488657950606,32.3838,32.3838,32.3432,32.3594,40223.4887
2016-09-23 13:45:00,39.93,39.93,39.88,39.89,26511.342049390994,32.3675,32.3675,32.327,32.3351,26511.342
2016-09-23 13:50:00,39.88,39.89,39.84,39.85,83020.44921220248,32.327,32.3351,32.2946,32.3027,83020.4492
2016-09-23 13:55:00,39.86,39.86,39.81,39.83,37631.02022572354,32.3108,32.3108,32.2703,32.2865,37631.0202
2016-09-23 14:00:00,39.83,39.83,39.78,39.78,62173.42719856967,32.2865,32.2865,32.246,32.246,62173.4272
2016-09-23 14:05:00,39.77,39.82,39.73,39.73,90931.94770365403,32.2378,32.2784,32.2054,32.2054,90931.9477
2016-09-23 14:10:00,39.74,39.8,39.73,39.77,71582.29969829031,32.2135,32.2622,32.2054,32.2378,71582.2997
2016-09-23 14:15:00,39.78,39.8,39.77,39.78,105282.15443066265,32.246,32.2622,32.2378,32.246,105282.1544
2016-09-23 14:20:00,39.78,39.78,39.77,39.77,11753.268521622527,32.246,32.246,32.2378,32.2378,11753.2685
2016-09-23 14:25:00,39.78,39.81,39.77,39.81,41440.38440049168,32.246,32.2703,32.2378,32.2703,41440.3844
2016-09-23 14:30:00,39.81,39.84,39.77,39.84,52300.81573360152,32.2703,32.2946,32.2378,32.2946,52300.8157
2016-09-23 14:35:00,39.84,39.89,39.83,39.88,65981.67393004805,32.2946,32.3351,32.2865,32.327,65981.6739
2016-09-23 14:40:00,39.88,39.88,39.84,39.85,23866.35378254553,32.327,32.327,32.2946,32.3027,23866.3538
2016-09-23 14:45:00,39.84,39.86,39.82,39.82,34933.512124259694,32.2946,32.3108,32.2784,32.2784,34933.5121
2016-09-23 14:50:00,39.83,39.83,39.79,39.81,70942.00469326181,32.2865,32.2865,32.2541,32.2703,70942.0047
2016-09-23 14:55:00,39.81,39.87,39.8,39.86,61298.46910269304,32.2703,32.3189,32.2622,32.3108,61298.4691
2016-09-23 15:00:00,39.86,39.89,39.85,39.89,74012.73885350318,32.3108,32.3351,32.3027,32.3351,74012.7389
2016-09-23 15:05:00,39.89,39.94,39.89,39.92,49122.807017543855,32.3351,32.3757,32.3351,32.3594,49122.807
2016-09-23 15:10:00,39.92,39.93,39.87,39.89,77570.67828807687,32.3594,32.3675,32.3189,32.3351,77570.6783
2016-09-23 15:15:00,39.89,39.9,39.88,39.89,42822.66174991619,32.3351,32.3432,32.327,32.3351,42822.6617
2016-09-23 15:20:00,39.89,39.89,39.88,39.89,33385.853167951725,32.3351,32.3351,32.327,32.3351,33385.8532
2016-09-23 15:25:00,39.89,39.91,39.88,39.9,48400.93865236339,32.3351,32.3513,32.327,32.3432,48400.9387
2016-09-23 15:30:00,39.91,39.97,39.91,39.93,59815.621857190745,32.3513,32.4,32.3513,32.3675,59815.6219
2016-09-23 15:35:00,39.93,39.93,39.86,39.87,55754.83294222818,32.3675,32.3675,32.3108,32.3189,55754.8329
2016-09-23 15:40:00,39.86,39.86,39.8,39.81,59867.02424851939,32.3108,32.3108,32.2622,32.2703,59867.0242
2016-09-23 15:45:00,39.81,39.81,39.78,39.78,122542.18348418818,32.2703,32.2703,32.246,32.246,122542.1835
2016-09-23 15:50:00,39.79,39.81,39.78,39.81,142318.69482623757,32.2541,32.2703,32.246,32.2703,142318.6948
2016-09-23 15:55:00,39.81,39.83,39.72,39.72,283207.0622415912,32.2703,32.2865,32.1973,32.1973,283207.0622
2016-09-26 09:30:00,39.37,39.39,39.13,39.23,112154.43066264386,31.9136,31.9298,31.7191,31.8001,112154.4307
2016-09-26 09:35:00,39.22,39.24,39.17,39.2,57782.99251312996,31.792,31.8082,31.7515,31.7758,57782.9925
2016-09-26 09:40:00,39.2,39.2,38.95,38.99,148599.84355793943,31.7758,31.7758,31.5732,31.6056,148599.8436
2016-09-26 09:45:00,38.99,39.26,38.98,39.21,60746.45211755503,31.6056,31.8244,31.5975,31.7839,60746.4521
2016-09-26 09:50:00,39.21,39.25,39.15,39.16,63185.83081908593,31.7839,31.8163,31.7353,31.7434,63185.8308
2016-09-26 09:55:00,39.16,39.19,39.13,39.15,73686.4454128953,31.7434,31.7677,31.7191,31.7353,73686.4454
2016-09-26 10:00:00,39.15,39.37,39.14,39.37,83046.1504078668,31.7353,31.9136,31.7272,31.9136,83046.1504
2016-09-26 10:05:00,39.37,39.42,39.33,39.42,30473.79595485529,31.9136,31.9541,31.8812,31.9541,30473.796
2016-09-26 10:10:00,39.42,39.45,39.37,39.41,72513.1299586546,31.9541,31.9785,31.9136,31.946,72513.13
2016-09-26 10:15:00,39.41,39.44,39.36,39.42,121378.92501955526,31.946,31.9703,31.9055,31.9541,121378.925
2016-09-26 10:20:00,39.43,39.48,39.38,39.47,45949.26807464521,31.9622,32.0028,31.9217,31.9947,45949.2681
2016-09-26 10:25:00,39.47,39.47,39.38,39.39,74789.36193988155,31.9947,31.9947,31.9217,31.9298,74789.3619
2016-09-26 10:30:00,39.39,39.43,39.38,39.39,77283.49536261035,31.9298,31.9622,31.9217,31.9298,77283.4954
2016-09-26 10:35:00,39.39,39.51,39.38,39.49,28539.50162029277,31.9298,32.0271,31.9217,32.0109,28539.5016
2016-09-26 10:40:00,39.49,39.53,39.47,39.48,50265.95150296122,32.0109,32.0433,31.9947,32.0028,50265.9515
2016-09-26 10:45:00,39.48,39.49,39.46,39.47,56424.18147279025,32.0028,32.0109,31.9866,31.9947,56424.1815
2016-09-26 10:50:00,39.47,39.54,39.47,39.52,47296.904682087385,31.9947,32.0514,31.9947,32.0352,47296.9047
2016-09-26 10:55:00,39.52,39.53,39.46,39.5,53228.29366409655,32.0352,32.0433,31.9866,32.019,53228.2937
2016-09-26 11:00:00,39.5,39.55,39.45,39.47,73200.35758185272,32.019,32.0595,31.9785,31.9947,73200.3576
2016-09-26 11:05:00,39.48,39.55,39.47,39.52,39669.23678623309,32.0028,32.0595,31.9947,32.0352,39669.2368
2016-09-26 11:10:00,39.53,39.62,39.52,39.54,25466.532573471897,32.0433,32.1163,32.0352,32.0514,25466.5326
2016-09-26 11:15:00,39.54,39.58,39.53,39.57,20623.5333556822,32.0514,32.0838,32.0433,32.0757,20623.5334
2016-09-26 11:20:00,39.58,39.58,39.46,39.47,43892.05497820985,32.0838,32.0838,31.9866,31.9947,43892.055
2016-09-26 11:25:00,39.47,39.48,39.44,39.48,20885.01508548441,31.9947,32.0028,31.9703,32.0028,20885.0151
2016-09-26 11:30:00,39.48,39.49,39.39,39.4,36916.97396357135,32.0028,32.0109,31.9298,31.9379,36916.974
2016-09-26 11:35:00,39.4,39.45,39.4,39.44,16781.76332551123,31.9379,31.9785,31.9379,31.9703,16781.7633
2016-09-26 11:40:00,39.44,39.45,39.35,39.38,58431.109621186726,31.9703,31.9785,31.8974,31.9217,58431.1096
2016-09-26 11:45:00,39.38,39.41,39.37,39.4,30217.901441501843,31.9217,31.946,31.9136,31.9379,30217.9014
2016-09-26 11:50:00,39.4,39.41,39.33,39.36,29946.362722091853,31.9379,31.946,31.8812,31.9055,29946.3627
2016-09-26 11:55:00,39.36,39.41,39.36,39.38,19766.45435244161,31.9055,31.946,31.9055,31.9217,19766.4544
2016-09-26 12:00:00,39.37,39.38,39.32,39.32,20733.042798078,31.9136,31.9217,31.8731,31.8731,20733.0428
2016-09-26 12:05:00,39.33,39.36,39.33,39.35,11499.608894848589,31.8812,31.9055,31.8812,31.8974,11499.6089
2016-09-26 12:10:00,39.35,39.38,39.33,39.38,19126.15934741312,31.8974,31.9217,31.8812,31.9217,19126.1593
2016-09-26 12:15:00,39.39,39.41,39.38,39.38,12600.290535255335,31.9298,31.946,31.9217,31.9217,12600.2905
2016-09-26 12:20:00,39.38,39.42,39.37,39.41,13564.644094312212,31.9217,31.9541,31.9136,31.946,13564.6441
2016-09-26 12:25:00,39.41,39.42,39.36,39.39,19108.28025477707,31.946,31.9541,31.9055,31.9298,19108.2803
2016-09-26 12:30:00,39.4,39.47,39.39,39.46,29358.58755168175,31.9379,31.9947,31.9298,31.9866,29358.5876
2016-09-26 12:35:00,39.45,39.49,39.43,39.49,52227.06447647782,31.9785,32.0109,31.9622,32.0109,52227.0645
2016-09-26 12:40:00,39.48,39.53,39.44,39.53,28252.31869482624,32.0028,32.0433,31.9703,32.0433,28252.3187
2016-09-26 12:45:00,39.52,39.54,39.49,39.51,17544.97709241256,32.0352,32.0514,32.0109,32.0271,17544.9771
2016-09-26 12:50:00,39.51,39.57,39.51,39.56,16809.699407755055,32.0271,32.0757,32.0271,32.0676,16809.6994
2016-09-26 12:55:00,39.55,39.59,39.55,39.57,45578.2769024472,32.0595,32.0919,32.0595,32.0757,45578.2769
2016-09-26 13:00:00,39.56,39.59,39.55,39.58,30254.77707006369,32.0676,32.0919,32.0595,32.0838,30254.7771
2016-09-26 13:05:00,39.58,39.59,39.56,39.57,31983.46183931165,32.0838,32.0919,32.0676,32.0757,31983.4618
2016-09-26 13:10:00,39.56,39.59,39.55,39.58,33190.300592244945,32.0676,32.0919,32.0595,32.0838,33190.3006
2016-09-26 13:15:00,39.58,39.6,39.56,39.58,24366.9683763549,32.0838,32.1,32.0676,32.0838,24366.9684
2016-09-26 13:20:00,39.58,39.63,39.57,39.6,80731.92535478824,32.0838,32.1244,32.0757,32.1,80731.9254
2016-09-26 13:25:00,39.6,39.6,39.53,39.55,32904.23511006816,32.1,32.1,32.0433,32.0595,32904.2351
2016-09-26 13:30:00,39.55,39.57,39.51,39.56,61111.85607330428,32.0595,32.0757,32.0271,32.0676,61111.8561
2016-09-26 13:35:00,39.56,39.56,39.48,39.54,40453.68197563974,32.0676,32.0676,32.0028,32.0514,40453.682
2016-09-26 13:40:00,39.54,39.55,39.53,39.55,26195.10559839088,32.0514,32.0595,32.0433,32.0595,26195.1056
2016-09-26 13:45:00,39.55,39.59,39.54,39.56,38675.82970164264,32.0595,32.0919,32.0514,32.0676,38675.8297
2016-09-26 13:50:00,39.57,39.62,39.56,39.62,23068.499273661862,32.0757,32.1163,32.0676,32.1163,23068.4993
2016-09-26 13:55:00,39.62,39.7,39.6,39.69,140832.49525086602,32.1163,32.1811,32.1,32.173,140832.4953
2016-09-26 14:00:00,39.69,39.75,39.68,39.72,137613.14113308748,32.173,32.2216,32.1649,32.1973,137613.1411
2016-09-26 14:05:00,39.72,39.78,39.71,39.77,83623.86858866912,32.1973,32.246,32.1892,32.2378,83623.8686
2016-09-26 14:10:00,39.77,39.77,39.68,39.72,89730.69616716952,32.2378,32.2378,32.1649,32.1973,89730.6962
2016-09-26 14:15:00,39.71,39.8,39.71,39.77,38178.567437702535,32.1892,32.2622,32.1892,32.2378,38178.5674
2016-09-26 14:20:00,39.76,39.78,39.74,39.76,25235.22181249301,32.2297,32.246,32.2135,32.2297,25235.2218
2016-09-26 14:25:00,39.76,39.81,39.72,39.81,85735.83640630238,32.2297,32.2703,32.1973,32.2703,85735.8364
2016-09-26 14:30:00,39.81,39.82,39.72,39.72,39303.83283048385,32.2703,32.2784,32.1973,32.1973,39303.8328
2016-09-26 14:35:00,39.72,39.74,39.71,39.74,37976.31020225724,32.1973,32.2135,32.1892,32.2135,37976.3102
2016-09-26 14:40:00,39.73,39.8,39.73,39.79,77912.6159347413,32.2054,32.2622,32.2054,32.2541,77912.6159
2016-09-26 14:45:00,39.79,39.8,39.75,39.79,45082.132081796844,32.2541,32.2622,32.2216,32.2541,45082.1321
2016-09-26 14:50:00,39.79,39.81,39.78,39.8,15458.710470443624,32.2541,32.2703,32.246,32.2622,15458.7105
2016-09-26 14:55:00,39.8,39.81,39.78,39.8,34238.4623980333,32.2622,32.2703,32.246,32.2622,34238.4624
2016-09-26 15:00:00,39.79,39.79,39.76,39.79,42398.03329981004,32.2541,32.2541,32.2297,32.2541,42398.0333
2016-09-26 15:05:00,39.79,39.85,39.77,39.81,43809.36417476813,32.2541,32.3027,32.2378,32.2703,43809.3642
2016-09-26 15:10:00,39.81,39.83,39.78,39.81,36139.23343390323,32.2703,32.2865,32.246,32.2703,36139.2334
2016-09-26 15:15:00,39.81,39.86,39.81,39.83,72453.90546429768,32.2703,32.3108,32.2703,32.2865,72453.9055
2016-09-26 15:20:00,39.83,39.83,39.74,39.74,69177.56173874176,32.2865,32.2865,32.2135,32.2135,69177.5617
2016-09-26 15:25:00,39.74,39.77,39.73,39.73,59944.12783551234,32.2135,32.2378,32.2054,32.2054,59944.1278
2016-09-26 15:30:00,39.73,39.76,39.69,39.7,64680.9699407755,32.2054,32.2297,32.173,32.1811,64680.9699
2016-09-26 15:35:00,39.7,39.71,39.65,39.69,50546.42976868924,32.1811,32.1892,32.1406,32.173,50546.4298
2016-09-26 15:40:00,39.7,39.72,39.65,39.68,47120.3486423064,32.1811,32.1973,32.1406,32.1649,47120.3486
2016-09-26 15:45:00,39.67,39.73,39.65,39.72,45598.39088166275,32.1568,32.2054,32.1406,32.1973,45598.3909
2016-09-26 15:50:00,39.72,39.73,39.66,39.67,74353.55905687786,32.1973,32.2054,32.1487,32.1568,74353.5591
2016-09-26 15:55:00,39.67,39.72,39.61,39.65,162220.3598167393,32.1568,32.1973,32.1082,32.1406,162220.3598
2016-09-27 09:30:00,39.64,39.86,39.53,39.85,105685.5514582635,32.1325,32.3108,32.0433,32.3027,105685.5515
2016-09-27 09:35:00,39.85,39.93,39.75,39.83,57666.77841099564,32.3027,32.3675,32.2216,32.2865,57666.7784
2016-09-27 09:40:00,39.84,39.9,39.55,39.56,147008.6043133311,32.2946,32.3432,32.0595,32.0676,147008.6043
2016-09-27 09:45:00,39.56,39.63,39.44,39.61,154589.33959101574,32.0676,32.1244,31.9703,32.1082,154589.3396
2016-09-27 09:50:00,39.6,39.62,39.52,39.59,117128.17074533468,32.1,32.1163,32.0352,32.0919,117128.1707
2016-09-27 09:55:00,39.58,39.69,39.56,39.69,81539.83685327969,32.0838,32.173,32.0676,32.173,81539.8369
2016-09-27 10:00:00,39.69,39.72,39.62,39.64,124370.32070622416,32.173,32.1973,32.1163,32.1325,124370.3207
2016-09-27 10:05:00,39.64,39.64,39.47,39.5,351906.3582523187,32.1325,32.1325,31.9947,32.019,351906.3583
2016-09-27 10:10:00,39.5,39.52,39.42,39.47,193498.7149402168,32.019,32.0352,31.9541,31.9947,193498.7149
2016-09-27 10:15:00,39.47,39.52,39.33,39.35,131611.35322382388,31.9947,32.0352,31.8812,31.8974,131611.3532
2016-09-27 10:20:00,39.35,39.36,39.24,39.26,157084.5904570343,31.8974,31.9055,31.8082,31.8244,157084.5905
2016-09-27 10:25:00,39.26,39.26,39.13,39.13,111653.81606883452,31.8244,31.8244,31.7191,31.7191,111653.8161
2016-09-27 10:30:00,39.13,39.14,39.03,39.11,199055.76042015868,31.7191,31.7272,31.638,31.7028,199055.7604
2016-09-27 10:35:00,39.11,39.22,39.09,39.17,115624.09207732708,31.7028,31.792,31.6866,31.7515,115624.0921
2016-09-27 10:40:00,39.17,39.19,39.11,39.19,73376.9136216337,31.7515,31.7677,31.7028,31.7677,73376.9136
2016-09-27 10:45:00,39.19,39.33,39.17,39.32,243441.72533243932,31.7677,31.8812,31.7515,31.8731,243441.7253
2016-09-27 10:50:00,39.32,39.38,39.31,39.36,159892.7254441837,31.8731,31.9217,31.865,31.9055,159892.7254
2016-09-27 10:55:00,39.37,39.37,39.3,39.36,80068.16404067494,31.9136,31.9136,31.8569,31.9055,80068.164
2016-09-27 11:00:00,39.36,39.38,39.34,39.38,107926.02525421834,31.9055,31.9217,31.8893,31.9217,107926.0253
2016-09-27 11:05:00,39.38,39.38,39.33,39.38,78975.30450329646,31.9217,31.9217,31.8812,31.9217,78975.3045
2016-09-27 11:10:00,39.37,39.38,39.33,39.36,54337.91485082132,31.9136,31.9217,31.8812,31.9055,54337.9149
2016-09-27 11:15:00,39.35,39.38,39.32,39.36,152689.68599843557,31.8974,31.9217,31.8731,31.9055,152689.686
2016-09-27 11:20:00,39.36,39.38,39.34,39.38,147655.6039780981,31.9055,31.9217,31.8893,31.9217,147655.604
2016-09-27 11:25:00,39.37,39.4,39.35,39.4,301347.63660744217,31.9136,31.9379,31.8974,31.9379,301347.6366
2016-09-27 11:30:00,39.4,39.47,39.34,39.47,334606.10124036204,31.9379,31.9947,31.8893,31.9947,334606.1012
2016-09-27 11:35:00,39.47,39.65,39.47,39.64,93508.77192982456,31.9947,32.1406,31.9947,32.1325,93508.7719
2016-09-27 11:40:00,39.64,39.69,39.52,39.55,230487.20527433231,32.1325,32.173,32.0352,32.0595,230487.2053
2016-09-27 11:45:00,39.55,39.55,39.51,39.52,45256.45323499832,32.0595,32.0595,32.0271,32.0352,45256.4532
2016-09-27 11:50:00,39.52,39.52,39.47,39.47,36238.68588669125,32.0352,32.0352,31.9947,31.9947,36238.6859
2016-09-27 11:55:00,39.46,39.55,39.46,39.55,51073.86300145267,31.9866,32.0595,31.9866,32.0595,51073.863
2016-09-27 12:00:00,39.54,39.69,39.53,39.69,43202.59246843222,32.0514,32.173,32.0433,32.173,43202.5925
2016-09-27 12:05:00,39.68,39.72,39.62,39.72,85845.34584869817,32.1649,32.1973,32.1163,32.1973,85845.3458
2016-09-27 12:10:00,39.72,39.76,39.69,39.7,58024.36026371661,32.1973,32.2297,32.173,32.1811,58024.3603
2016-09-27 12:15:00,39.69,39.7,39.66,39.66,33727.79081461616,32.173,32.1811,32.1487,32.1487,33727.7908
2016-09-27 12:20:00,39.67,39.76,39.66,39.76,47923.79036763884,32.1568,32.2297,32.1487,32.2297,47923.7904
2016-09-27 12:25:00,39.76,39.81,39.74,39.74,68937.31143144485,32.2297,32.2703,32.2135,32.2135,68937.3114
2016-09-27 12:30:00,39.75,39.75,39.71,39.75,37548.329422281815,32.2216,32.2216,32.1892,32.2216,37548.3294
2016-09-27 12:35:00,39.74,39.75,39.64,39.69,43899.877081238126,32.2135,32.2216,32.1325,32.173,43899.8771
2016-09-27 12:40:00,39.69,39.72,39.68,39.72,30243.602637166165,32.173,32.1973,32.1649,32.1973,30243.6026
2016-09-27 12:45:00,39.72,39.78,39.72,39.72,75797.29578723879,32.1973,32.246,32.1973,32.1973,75797.2958
2016-09-27 12:50:00,39.73,39.81,39.72,39.81,70167.61649346295,32.2054,32.2703,32.1973,32.2703,70167.6165
2016-09-27 12:55:00,39.81,39.88,39.8,39.87,102075.0921890714,32.2703,32.327,32.2622,32.3189,102075.0922
2016-09-27 13:00:00,39.87,40.0,39.86,39.97,127814.28092524305,32.3189,32.4243,32.3108,32.4,127814.2809
2016-09-27 13:05:00,39.98,39.98,39.97,39.97,53581.405743658506,32.4081,32.4081,32.4,32.4,53581.4057
2016-09-27 13:10:00,39.97,40.04,39.96,39.99,113312.10191082802,32.4,32.4567,32.3919,32.4162,113312.1019
2016-09-27 13:15:00,39.98,40.08,39.97,40.05,219902.78243379144,32.4081,32.4891,32.4,32.4648,219902.7824
2016-09-27 13:20:00,40.06,40.06,39.98,39.99,109396.58062353336,32.4729,32.4729,32.4081,32.4162,109396.5806
2016-09-27 13:25:00,39.99,40.06,39.94,40.06,90587.7751704101,32.4162,32.4729,32.3757,32.4729,90587.7752
2016-09-27 13:30:00,40.06,40.13,40.0,40.11,199481.5063135546,32.4729,32.5297,32.4243,32.5135,199481.5063
2016-09-27 13:35:00,40.12,40.13,40.0,40.12,332082.91429209965,32.5216,32.5297,32.4243,32.5216,332082.9143
2016-09-27 13:40:00,40.12,40.12,39.99,40.01,135479.94189294893,32.5216,32.5216,32.4162,32.4324,135479.9419
2016-09-27 13:45:00,40.0,40.02,39.97,39.97,31905.24080902894,32.4243,32.4405,32.4,32.4,31905.2408
2016-09-27 13:50:00,39.97,40.07,39.97,40.07,61929.824561403504,32.4,32.481,32.4,32.481,61929.8246
2016-09-27 13:55:00,40.06,40.09,40.04,40.06,55184.936864454125,32.4729,32.4972,32.4567,32.4729,55184.9369
2016-09-27 14:00:00,40.06,40.07,39.98,39.99,132547.77070063693,32.4729,32.481,32.4081,32.4162,132547.7707
2016-09-27 14:05:00,39.99,40.02,39.97,39.98,67776.28785339143,32.4162,32.4405,32.4,32.4081,67776.2879
2016-09-27 14:10:00,39.98,40.03,39.96,40.02,59946.36272209185,32.4081,32.4486,32.3919,32.4405,59946.3627
2016-09-27 14:15:00,40.01,40.06,40.01,40.03,31834.8418817745,32.4324,32.4729,32.4324,32.4486,31834.8419
2016-09-27 14:20:00,40.02,40.07,40.02,40.05,27980.779975416248,32.4405,32.481,32.4405,32.4648,27980.78
2016-09-27 14:25:00,40.05,40.06,40.02,40.05,21728.68476924796,32.4648,32.4729,32.4405,32.4648,21728.6848
2016-09-27 14:30:00,40.04,40.06,40.01,40.06,30419.04123365739,32.4567,32.4729,32.4324,32.4729,30419.0412
2016-09-27 14:35:00,40.05,40.09,40.05,40.07,83631.6906916974,32.4648,32.4972,32.4648,32.481,83631.6907
2016-09-27 14:40:00,40.07,40.07,40.05,40.07,62003.575818527206,32.481,32.481,32.4648,32.481,62003.5758
2016-09-27 14:45:00,40.07,40.08,40.06,40.07,73131.07609788803,32.481,32.4891,32.4729,32.481,73131.0761
2016-09-27 14:50:00,40.06,40.08,40.05,40.07,57911.49849145156,32.4729,32.4891,32.4648,32.481,57911.4985
2016-09-27 14:55:00,40.07,40.1,40.07,40.09,29568.666890155324,32.481,32.5054,32.481,32.4972,29568.6669
2016-09-27 15:00:00,40.09,40.14,40.08,40.12,94499.94412783552,32.4972,32.5378,32.4891,32.5216,94499.9441
2016-09-27 15:05:00,40.12,40.12,40.08,40.09,86439.8256788468,32.5216,32.5216,32.4891,32.4972,86439.8257
2016-09-27 15:10:00,40.09,40.1,40.07,40.09,90820.20337467872,32.4972,32.5054,32.481,32.4972,90820.2034
2016-09-27 15:15:00,40.08,40.12,40.08,40.12,50588.892613699856,32.4891,32.5216,32.4891,32.5216,50588.8926
2016-09-27 15:20:00,40.11,40.16,40.1,40.16,186048.72052743324,32.5135,32.554,32.5054,32.554,186048.7205
2016-09-27 15:25:00,40.16,40.2,40.15,40.16,110122.91876187285,32.554,32.5864,32.5459,32.554,110122.9188
2016-09-27 15:30:00,40.15,40.21,40.15,40.2,161081.68510448094,32.5459,32.5945,32.5459,32.5864,161081.6851
2016-09-27 15:35:00,40.21,40.24,40.2,40.24,124037.32260587777,32.5945,32.6188,32.5864,32.6188,124037.3226
2016-09-27 15:40:00,40.23,40.28,40.23,40.28,140721.86836518047,32.6107,32.6513,32.6107,32.6513,140721.8684
2016-09-27 15:45:00,40.27,40.3,40.25,40.26,184822.8852385741,32.6432,32.6675,32.6269,32.635,184822.8852
2016-09-27 15:50:00,40.26,40.28,40.25,40.26,201609.1183372444,32.635,32.6513,32.6269,32.635,201609.1183
2016-09-27 15:55:00,40.27,40.32,40.25,40.27,391262.7109174209,32.6432,32.6837,32.6269,32.6432,391262.7109
2016-09-28 09:30:00,40.51,40.66,40.49,40.55,129518.38194211644,32.8377,32.9593,32.8215,32.8701,129518.3819
2016-09-28 09:35:00,40.57,40.76,40.56,40.71,109584.31109621188,32.8863,33.0404,32.8782,32.9998,109584.3111
2016-09-28 09:40:00,40.71,40.86,40.67,40.81,224096.54710023463,32.9998,33.1214,32.9674,33.0809,224096.5471
2016-09-28 09:45:00,40.8,40.81,40.63,40.69,147137.1102916527,33.0728,33.0809,32.935,32.9836,147137.1103
2016-09-28 09:50:00,40.69,40.69,40.56,40.57,78608.78310425745,32.9836,32.9836,32.8782,32.8863,78608.7831
2016-09-28 09:55:00,40.57,40.71,40.56,40.7,88612.13543412671,32.8863,32.9998,32.8782,32.9917,88612.1354
2016-09-28 10:00:00,40.71,40.74,40.54,40.61,173295.34026148173,32.9998,33.0241,32.862,32.9188,173295.3403
2016-09-28 10:05:00,40.6,40.6,40.52,40.53,60289.41781204604,32.9107,32.9107,32.8458,32.8539,60289.4178
2016-09-28 10:10:00,40.53,40.57,40.41,40.48,71991.28394233993,32.8539,32.8863,32.7566,32.8134,71991.2839
2016-09-28 10:15:00,40.48,40.61,40.48,40.51,68349.53626103475,32.8134,32.9188,32.8134,32.8377,68349.5363
2016-09-28 10:20:00,40.51,40.52,40.42,40.42,55424.06972846128,32.8377,32.8458,32.7647,32.7647,55424.0697
2016-09-28 10:25:00,40.42,40.48,40.41,40.47,90480.5006145938,32.7647,32.8134,32.7566,32.8053,90480.5006
2016-09-28 10:30:00,40.46,40.5,40.43,40.48,101970.0525198346,32.7972,32.8296,32.7729,32.8134,101970.0525
2016-09-28 10:35:00,40.47,40.47,40.34,40.38,85439.71393451781,32.8053,32.8053,32.6999,32.7323,85439.7139
2016-09-28 10:40:00,40.37,40.51,40.37,40.51,77742.76455469885,32.7242,32.8377,32.7242,32.8377,77742.7646
2016-09-28 10:45:00,40.51,40.54,40.44,40.51,149168.62219242373,32.8377,32.862,32.781,32.8377,149168.6222
2016-09-28 10:50:00,40.5,40.51,40.45,40.49,74438.48474689909,32.8296,32.8377,32.7891,32.8215,74438.4847
2016-09-28 10:55:00,40.49,40.57,40.49,40.57,79578.7238797631,32.8215,32.8863,32.8215,32.8863,79578.7239
2016-09-28 11:00:00,40.56,40.57,40.43,40.44,127696.94937981897,32.8782,32.8863,32.7729,32.781,127696.9494
2016-09-28 11:05:00,40.43,40.57,40.4,40.56,166168.2869594368,32.7729,32.8863,32.7485,32.8782,166168.287
2016-09-28 11:10:00,40.57,40.57,40.52,40.53,101949.93854061906,32.8863,32.8863,32.8458,32.8539,101949.9385
2016-09-28 11:15:00,40.53,40.69,40.53,40.69,74384.84746899095,32.8539,32.9836,32.8539,32.9836,74384.8475
2016-09-28 11:20:00,40.7,40.75,40.66,40.75,68797.63102022572,32.9917,33.0322,32.9593,33.0322,68797.631
2016-09-28 11:25:00,40.74,40.84,40.74,40.77,150991.17219801096,33.0241,33.1052,33.0241,33.0485,150991.1722
2016-09-28 11:30:00,40.77,40.77,40.68,40.74,150221.2537713711,33.0485,33.0485,32.9755,33.0241,150221.2538
2016-09-28 11:35:00,40.74,40.74,40.63,40.66,205920.21454911164,33.0241,33.0241,32.935,32.9593,205920.2145
2016-09-28 11:40:00,40.65,40.68,40.52,40.55,209354.11777852275,32.9512,32.9755,32.8458,32.8701,209354.1178
2016-09-28 11:45:00,40.56,40.6,40.54,40.57,45580.51178902671,32.8782,32.9107,32.862,32.8863,45580.5118
2016-09-28 11:50:00,40.56,40.64,40.5,40.63,121856.0733042798,32.8782,32.9431,32.8296,32.935,121856.0733
2016-09-28 11:55:00,40.62,40.66,40.6,40.66,47076.76835400603,32.9269,32.9593,32.9107,32.9593,47076.7684
2016-09-28 12:00:00,40.65,40.66,40.56,40.59,57848.92166722539,32.9512,32.9593,32.8782,32.9025,57848.9217
2016-09-28 12:05:00,40.6,40.66,40.57,40.64,64133.42272879651,32.9107,32.9593,32.8863,32.9431,64133.4227
2016-09-28 12:10:00,40.63,40.74,40.58,40.73,97104.70443624986,32.935,33.0241,32.8944,33.016,97104.7044
2016-09-28 12:15:00,40.73,40.81,40.72,40.76,98760.75539166389,33.016,33.0809,33.0079,33.0404,98760.7554
2016-09-28 12:20:00,40.77,40.85,40.73,40.83,85133.53447312549,33.0485,33.1133,33.016,33.0971,85133.5345
2016-09-28 12:25:00,40.83,40.88,40.78,40.84,86515.81182255001,33.0971,33.1376,33.0566,33.1052,86515.8118
2016-09-28 12:30:00,40.83,41.02,40.83,40.91,199374.23175773828,33.0971,33.2511,33.0971,33.1619,199374.2318
2016-09-28 12:35:00,40.91,40.91,40.83,40.88,150405.63191418035,33.1619,33.1619,33.0971,33.1376,150405.6319
2016-09-28 12:40:00,40.89,41.02,40.88,40.99,115681.08168510448,33.1457,33.2511,33.1376,33.2268,115681.0817
2016-09-28 12:45:00,40.99,41.05,40.97,41.04,88080.23242820427,33.2268,33.2754,33.2106,33.2673,88080.2324
2016-09-28 12:50:00,41.03,41.16,41.02,41.12,124615.04078668008,33.2592,33.3646,33.2511,33.3322,124615.0408
2016-09-28 12:55:00,41.12,41.22,41.1,41.13,178527.2097441055,33.3322,33.4132,33.316,33.3403,178527.2097
2016-09-28 13:00:00,41.13,41.17,41.12,41.17,231109.6211867248,33.3403,33.3727,33.3322,33.3727,231109.6212
2016-09-28 13:05:00,41.17,41.2,41.15,41.17,241649.3462956755,33.3727,33.397,33.3565,33.3727,241649.3463
2016-09-28 13:10:00,41.17,41.2,41.07,41.08,189893.84288747347,33.3727,33.397,33.2916,33.2997,189893.8429
2016-09-28 13:15:00,41.08,41.15,41.07,41.1,156697.95507877975,33.2997,33.3565,33.2916,33.316,156697.9551
2016-09-28 13:20:00,41.1,41.11,40.99,41.0,109328.41658285842,33.316,33.3241,33.2268,33.2349,109328.4166
2016-09-28 13:25:00,41.0,41.22,40.97,41.17,191053.7490222371,33.2349,33.4132,33.2106,33.3727,191053.749
2016-09-28 13:30:00,41.17,41.23,41.15,41.18,59104.92792490781,33.3727,33.4213,33.3565,33.3808,59104.9279
2016-09-28 13:35:00,41.18,41.29,41.17,41.26,83604.87205274332,33.3808,33.47,33.3727,33.4457,83604.8721
2016-09-28 13:40:00,41.26,41.38,41.26,41.34,81277.23768018773,33.4457,33.5429,33.4457,33.5105,81277.2377
2016-09-28 13:45:00,41.34,41.34,41.23,41.23,105354.7882444966,33.5105,33.5105,33.4213,33.4213,105354.7882
2016-09-28 13:50:00,41.24,41.33,41.23,41.31,108719.409989943,33.4294,33.5024,33.4213,33.4862,108719.41
2016-09-28 13:55:00,41.31,41.33,41.24,41.25,89898.31266063247,33.4862,33.5024,33.4294,33.4375,89898.3127
2016-09-28 14:00:00,41.26,41.32,41.25,41.26,134589.33959101574,33.4457,33.4943,33.4375,33.4457,134589.3396
2016-09-28 14:05:00,41.26,41.34,41.21,41.31,396722.5388311543,33.4457,33.5105,33.4051,33.4862,396722.5388
2016-09-28 14:10:00,41.29,41.44,41.28,41.43,109071.4046262152,33.47,33.5916,33.4619,33.5835,109071.4046
2016-09-28 14:15:00,41.42,41.42,41.31,41.4,63730.025701195664,33.5754,33.5754,33.4862,33.5591,63730.0257
2016-09-28 14:20:00,41.4,41.42,41.34,41.4,57909.26360487205,33.5591,33.5754,33.5105,33.5591,57909.2636
2016-09-28 14:25:00,41.39,41.47,41.34,41.35,62252.76567214214,33.551,33.6159,33.5105,33.5186,62252.7657
2016-09-28 14:30:00,41.34,41.42,41.34,41.35,65511.23030506202,33.5105,33.5754,33.5105,33.5186,65511.2303
2016-09-28 14:35:00,41.36,41.39,41.32,41.35,61796.84880992289,33.5267,33.551,33.4943,33.5186,61796.8488
2016-09-28 14:40:00,41.35,41.4,41.34,41.37,77567.32595820761,33.5186,33.5591,33.5105,33.5348,77567.326
2016-09-28 14:45:00,41.37,41.39,41.34,41.37,60804.55916862219,33.5348,33.551,33.5105,33.5348,60804.5592
2016-09-28 14:50:00,41.36,41.44,41.34,41.44,55070.95764889932,33.5267,33.5916,33.5105,33.5916,55070.9576
2016-09-28 14:55:00,41.44,41.45,41.35,41.36,45962.67739412225,33.5916,33.5997,33.5186,33.5267,45962.6774
2016-09-28 15:00:00,41.36,41.4,41.34,41.39,84542.40697284613,33.5267,33.5591,33.5105,33.551,84542.407
2016-09-28 15:05:00,41.4,41.4,41.34,41.38,81666.1079450218,33.5591,33.5591,33.5105,33.5429,81666.1079
2016-09-28 15:10:00,41.37,41.39,41.34,41.37,59761.9845792826,33.5348,33.551,33.5105,33.5348,59761.9846
2016-09-28 15:15:00,41.37,41.39,41.34,41.36,68374.12001340932,33.5348,33.551,33.5105,33.5267,68374.12
2016-09-28 15:20:00,41.35,41.48,41.35,41.47,81238.12716504638,33.5186,33.624,33.5186,33.6159,81238.1272
2016-09-28 15:25:00,41.47,41.48,41.42,41.47,149612.2471784557,33.6159,33.624,33.5754,33.6159,149612.2472
2016-09-28 15:30:00,41.47,41.47,41.45,41.46,135440.83137780757,33.6159,33.6159,33.5997,33.6078,135440.8314
2016-09-28 15:35:00,41.47,41.49,41.44,41.48,184730.13744552463,33.6159,33.6321,33.5916,33.624,184730.1374
2016-09-28 15:40:00,41.48,41.5,41.46,41.48,159797.74276455468,33.624,33.6402,33.6078,33.624,159797.7428
2016-09-28 15:45:00,41.47,41.5,41.45,41.47,175357.0231310761,33.6159,33.6402,33.5997,33.6159,175357.0231
2016-09-28 15:50:00,41.47,41.48,41.35,41.35,361015.75595038553,33.6159,33.624,33.5186,33.5186,361015.756
2016-09-28 15:55:00,41.35,41.42,41.34,41.35,357883.56240920775,33.5186,33.5754,33.5105,33.5186,357883.5624
2016-09-29 09:30:00,41.36,41.46,41.3,41.38,81860.54307743882,33.5267,33.6078,33.4781,33.5429,81860.5431
2016-09-29 09:35:00,41.38,41.45,41.29,41.29,41754.38596491228,33.5429,33.5997,33.47,33.47,41754.386
2016-09-29 09:40:00,41.3,41.43,41.3,41.42,59566.43200357581,33.4781,33.5835,33.4781,33.5754,59566.432
2016-09-29 09:45:00,41.42,41.52,41.41,41.5,63146.720303944574,33.5754,33.6564,33.5672,33.6402,63146.7203
2016-09-29 09:50:00,41.5,41.54,41.47,41.47,44837.41200134093,33.6402,33.6726,33.6159,33.6159,44837.412
2016-09-29 09:55:00,41.48,41.5,41.38,41.4,137165.04637389653,33.624,33.6402,33.5429,33.5591,137165.0464
2016-09-29 10:00:00,41.41,41.46,41.36,41.39,111272.76790702873,33.5672,33.6078,33.5267,33.551,111272.7679
2016-09-29 10:05:00,41.39,41.44,41.33,41.37,108118.22550005588,33.551,33.5916,33.5024,33.5348,108118.2255
2016-09-29 10:10:00,41.37,41.4,41.29,41.29,71740.97664543524,33.5348,33.5591,33.47,33.47,71740.9766
2016-09-29 10:15:00,41.3,41.39,41.3,41.34,75362.61034752487,33.4781,33.551,33.4781,33.5105,75362.6103
2016-09-29 10:20:00,41.34,41.42,41.31,41.41,120483.85294446308,33.5105,33.5754,33.4862,33.5672,120483.8529
2016-09-29 10:25:00,41.41,41.43,41.36,41.42,119403.28528327186,33.5672,33.5835,33.5267,33.5754,119403.2853
2016-09-29 10:30:00,41.42,41.48,41.42,41.47,92632.69639065817,33.5754,33.624,33.5754,33.6159,92632.6964
2016-09-29 10:35:00,41.47,41.53,41.47,41.52,103204.82735501172,33.6159,33.6645,33.6159,33.6564,103204.8274
2016-09-29 10:40:00,41.53,41.54,41.48,41.52,93404.84970387752,33.6645,33.6726,33.624,33.6564,93404.8497
2016-09-29 10:45:00,41.52,41.53,41.48,41.52,88168.51044809476,33.6564,33.6645,33.624,33.6564,88168.5104
2016-09-29 10:50:00,41.52,41.55,41.48,41.51,79922.89641300704,33.6564,33.6807,33.624,33.6483,79922.8964
2016-09-29 10:55:00,41.51,41.53,41.48,41.5,95981.67393004804,33.6483,33.6645,33.624,33.6402,95981.6739
2016-09-29 11:00:00,41.5,41.53,41.49,41.51,104725.66767236564,33.6402,33.6645,33.6321,33.6483,104725.6677
2016-09-29 11:05:00,41.51,41.53,41.48,41.51,233221.589004358,33.6483,33.6645,33.624,33.6483,233221.589
2016-09-29 11:10:00,41.51,41.53,41.49,41.51,114824.00268186389,33.6483,33.6645,33.6321,33.6483,114824.0027
2016-09-29 11:15:00,41.5,41.52,41.49,41.51,109043.4685439714,33.6402,33.6564,33.6321,33.6483,109043.4685
2016-09-29 11:20:00,41.51,41.53,41.5,41.5,76911.38674712258,33.6483,33.6645,33.6402,33.6402,76911.3867
2016-09-29 11:25:00,41.51,41.58,41.5,41.55,93859.649122807,33.6483,33.705,33.6402,33.6807,93859.6491
2016-09-29 11:30:00,41.56,41.59,41.53,41.58,32561.180020113978,33.6888,33.7132,33.6645,33.705,32561.18
2016-09-29 11:35:00,41.58,41.61,41.54,41.59,69142.9209967594,33.705,33.7294,33.6726,33.7132,69142.921
2016-09-29 11:40:00,41.59,41.64,41.57,41.64,61210.19108280254,33.7132,33.7537,33.6969,33.7537,61210.1911
2016-09-29 11:45:00,41.64,41.71,41.61,41.69,92326.51692926584,33.7537,33.8104,33.7294,33.7942,92326.5169
2016-09-29 11:50:00,41.68,41.72,41.65,41.66,56670.01899653592,33.7861,33.8185,33.7618,33.7699,56670.019
2016-09-29 11:55:00,41.66,41.68,41.59,41.59,28281.37222035981,33.7699,33.7861,33.7132,33.7132,28281.3722
2016-09-29 12:00:00,41.59,41.6,41.57,41.59,36680.0759861437,33.7132,33.7213,33.6969,33.7132,36680.076
2016-09-29 12:05:00,41.58,41.62,41.57,41.59,67701.41915297798,33.705,33.7375,33.6969,33.7132,67701.4192
2016-09-29 12:10:00,41.59,41.59,41.56,41.56,30006.70465973852,33.7132,33.7132,33.6888,33.6888,30006.7047
2016-09-29 12:15:00,41.56,41.56,41.51,41.53,81149.84914515588,33.6888,33.6888,33.6483,33.6645,81149.8491
2016-09-29 12:20:00,41.54,41.54,41.49,41.51,91610.23578053412,33.6726,33.6726,33.6321,33.6483,91610.2358
2016-09-29 12:25:00,41.51,41.56,41.44,41.45,113603.75460945356,33.6483,33.6888,33.5916,33.5997,113603.7546
2016-09-29 12:30:00,41.45,41.49,41.41,41.49,54413.90099452453,33.5997,33.6321,33.5672,33.6321,54413.901
2016-09-29 12:35:00,41.48,41.5,41.45,41.45,102784.66867806458,33.624,33.6402,33.5997,33.5997,102784.6687
2016-09-29 12:40:00,41.44,41.51,41.43,41.49,183107.6097888032,33.5916,33.6483,33.5835,33.6321,183107.6098
2016-09-29 12:45:00,41.49,41.5,41.29,41.3,155117.89026706893,33.6321,33.6402,33.47,33.4781,155117.8903
2016-09-29 12:50:00,41.28,41.34,41.25,41.34,173346.74265281035,33.4619,33.5105,33.4375,33.5105,173346.7427
2016-09-29 12:55:00,41.34,41.48,41.32,41.45,178184.1546541513,33.5105,33.624,33.4943,33.5997,178184.1547
2016-09-29 13:00:00,41.45,41.46,41.3,41.34,261239.24460833613,33.5997,33.6078,33.4781,33.5105,261239.2446
2016-09-29 13:05:00,41.34,41.34,41.25,41.25,120022.34886579504,33.5105,33.5105,33.4375,33.4375,120022.3489
2016-09-29 13:10:00,41.25,41.33,41.13,41.14,75446.41859425633,33.4375,33.5024,33.3403,33.3484,75446.4186
2016-09-29 13:15:00,41.13,41.17,41.03,41.03,144380.37769583194,33.3403,33.3727,33.2592,33.2592,144380.3777
2016-09-29 13:20:00,41.03,41.13,41.01,41.13,108843.4461951056,33.2592,33.3403,33.243,33.3403,108843.4462
2016-09-29 13:25:00,41.14,41.18,41.14,41.15,66477.8187506984,33.3484,33.3808,33.3484,33.3565,66477.8188
2016-09-29 13:30:00,41.15,41.16,41.08,41.13,48114.87317018661,33.3565,33.3646,33.2997,33.3403,48114.8732
2016-09-29 13:35:00,41.13,41.14,41.09,41.12,43585.87551681752,33.3403,33.3484,33.3079,33.3322,43585.8755
2016-09-29 13:40:00,41.12,41.14,41.08,41.11,39513.912168957424,33.3322,33.3484,33.2997,33.3241,39513.9122
2016-09-29 13:45:00,41.1,41.1,41.0,41.06,27255.55928036652,33.316,33.316,33.2349,33.2835,27255.5593
2016-09-29 13:50:00,41.05,41.08,40.94,40.99,58683.65180467091,33.2754,33.2997,33.1863,33.2268,58683.6518
2016-09-29 13:55:00,40.98,41.03,40.96,41.03,87610.90624650799,33.2187,33.2592,33.2025,33.2592,87610.9062
2016-09-29 14:00:00,41.03,41.12,41.02,41.12,145329.08704883227,33.2592,33.3322,33.2511,33.3322,145329.087
2016-09-29 14:05:00,41.12,41.13,41.03,41.05,39041.23365739189,33.3322,33.3403,33.2592,33.2754,39041.2337
2016-09-29 14:10:00,41.04,41.16,41.04,41.13,80306.17946139233,33.2673,33.3646,33.2673,33.3403,80306.1795
2016-09-29 14:15:00,41.13,41.17,41.12,41.17,47819.86814169181,33.3403,33.3727,33.3322,33.3727,47819.8681
2016-09-29 14:20:00,41.17,41.23,41.17,41.21,31700.74868700413,33.3727,33.4213,33.3727,33.4051,31700.7487
2016-09-29 14:25:00,41.22,41.3,41.19,41.3,23449.547435467648,33.4132,33.4781,33.3889,33.4781,23449.5474
2016-09-29 14:30:00,41.3,41.3,41.22,41.25,36299.02782433792,33.4781,33.4781,33.4132,33.4375,36299.0278
2016-09-29 14:35:00,41.25,41.32,41.24,41.25,43658.50933065147,33.4375,33.4943,33.4294,33.4375,43658.5093
2016-09-29 14:40:00,41.25,41.26,41.2,41.21,41169.96312437144,33.4375,33.4457,33.397,33.4051,41169.9631
2016-09-29 14:45:00,41.22,41.24,41.17,41.23,37280.143032741085,33.4132,33.4294,33.3727,33.4213,37280.143
2016-09-29 14:50:00,41.23,41.26,41.17,41.17,69232.31645993966,33.4213,33.4457,33.3727,33.3727,69232.3165
2016-09-29 14:55:00,41.17,41.18,41.12,41.15,32508.660185495584,33.3727,33.3808,33.3322,33.3565,32508.6602
2016-09-29 15:00:00,41.15,41.17,41.11,41.16,56570.566543747904,33.3565,33.3727,33.3241,33.3646,56570.5665
2016-09-29 15:05:00,41.16,41.21,41.16,41.19,81820.3151190077,33.3646,33.4051,33.3646,33.3889,81820.3151
2016-09-29 15:10:00,41.18,41.25,41.17,41.25,37970.72298580847,33.3808,33.4375,33.3727,33.4375,37970.723
2016-09-29 15:15:00,41.24,41.31,41.21,41.25,123351.21242596938,33.4294,33.4862,33.4051,33.4375,123351.2124
2016-09-29 15:20:00,41.25,41.25,41.17,41.17,60621.29846910269,33.4375,33.4375,33.3727,33.3727,60621.2985
2016-09-29 15:25:00,41.17,41.26,41.14,41.25,67351.65940328529,33.3727,33.4457,33.3484,33.4375,67351.6594
2016-09-29 15:30:00,41.25,41.27,41.18,41.23,73003.68756285618,33.4375,33.4538,33.3808,33.4213,73003.6876
2016-09-29 15:35:00,41.22,41.27,41.18,41.27,96394.01050396691,33.4132,33.4538,33.3808,33.4538,96394.0105
2016-09-29 15:40:00,41.27,41.27,41.17,41.22,115502.29075874398,33.4538,33.4538,33.3727,33.4132,115502.2908
2016-09-29 15:45:00,41.21,41.24,41.19,41.2,278149.513912169,33.4051,33.4294,33.3889,33.397,278149.5139
2016-09-29 15:50:00,41.19,41.22,41.18,41.2,152746.675606213,33.3889,33.4132,33.3808,33.397,152746.6756
2016-09-29 15:55:00,41.19,41.2,41.09,41.09,268217.6779528439,33.3889,33.397,33.3079,33.3079,268217.678
2016-09-30 09:30:00,41.42,41.57,41.35,41.35,67945.02179014415,33.5754,33.6969,33.5186,33.5186,67945.0218
2016-09-30 09:35:00,41.34,41.4,41.29,41.32,17967.370655939212,33.5105,33.5591,33.47,33.4943,17967.3707
2016-09-30 09:40:00,41.33,41.42,41.31,41.39,28832.271762208067,33.5024,33.5754,33.4862,33.551,28832.2718
2016-09-30 09:45:00,41.4,41.41,41.17,41.2,96113.53223823891,33.5591,33.5672,33.3727,33.397,96113.5322
2016-09-30 09:50:00,41.2,41.29,41.09,41.09,37867.91820315119,33.397,33.47,33.3079,33.3079,37867.9182
2016-09-30 09:55:00,41.09,41.18,41.09,41.16,45218.46016314672,33.3079,33.3808,33.3079,33.3646,45218.4602
2016-09-30 10:00:00,41.17,41.25,41.16,41.2,65846.46329198794,33.3727,33.4375,33.3646,33.397,65846.4633
2016-09-30 10:05:00,41.2,41.22,41.16,41.17,53586.99296010727,33.397,33.4132,33.3646,33.3727,53586.993
2016-09-30 10:10:00,41.17,41.18,41.05,41.07,67210.8615487764,33.3727,33.3808,33.2754,33.2916,67210.8615
2016-09-30 10:15:00,41.07,41.08,41.02,41.02,65427.422058330536,33.2916,33.2997,33.2511,33.2511,65427.4221
2016-09-30 10:20:00,41.03,41.07,41.0,41.06,56207.39747457817,33.2592,33.2916,33.2349,33.2835,56207.3975
2016-09-30 10:25:00,41.06,41.14,41.06,41.13,38978.65683316572,33.2835,33.3484,33.2835,33.3403,38978.6568
2016-09-30 10:30:00,41.14,41.22,41.14,41.22,22439.37870153089,33.3484,33.4132,33.3484,33.4132,22439.3787
2016-09-30 10:35:00,41.22,41.27,41.18,41.21,40356.46440943122,33.4132,33.4538,33.3808,33.4051,40356.4644
2016-09-30 10:40:00,41.21,41.25,41.2,41.25,48857.97295787239,33.4051,33.4375,33.397,33.4375,48857.973
2016-09-30 10:45:00,41.25,41.25,41.18,41.19,34114.42619287071,33.4375,33.4375,33.3808,33.3889,34114.4262
2016-09-30 10:50:00,41.2,41.21,41.17,41.19,26176.10906246508,33.397,33.4051,33.3727,33.3889,26176.1091
2016-09-30 10:55:00,41.19,41.29,41.18,41.29,74550.22907587439,33.3889,33.47,33.3808,33.47,74550.2291
2016-09-30 11:00:00,41.29,41.4,41.29,41.39,37465.638618840094,33.47,33.5591,33.47,33.551,37465.6386
2016-09-30 11:05:00,41.39,41.51,41.38,41.47,50002.23488657951,33.551,33.6483,33.5429,33.6159,50002.2349
2016-09-30 11:10:00,41.47,41.61,41.47,41.59,68186.3895407308,33.6159,33.7294,33.6159,33.7132,68186.3895
2016-09-30 11:15:00,41.59,41.64,41.55,41.63,185814.05743658508,33.7132,33.7537,33.6807,33.7456,185814.0574
2016-09-30 11:20:00,41.63,41.68,41.59,41.67,71698.51380042463,33.7456,33.7861,33.7132,33.778,71698.5138
2016-09-30 11:25:00,41.66,41.72,41.61,41.68,99881.55101128618,33.7699,33.8185,33.7294,33.7861,99881.551
2016-09-30 11:30:00,41.68,41.7,41.64,41.66,79306.06771706336,33.7861,33.8023,33.7537,33.7699,79306.0677
2016-09-30 11:35:00,41.66,41.74,41.66,41.69,38885.90904011621,33.7699,33.8347,33.7699,33.7942,38885.909
2016-09-30 11:40:00,41.69,41.73,41.67,41.73,48362.94558051179,33.7942,33.8266,33.778,33.8266,48362.9456
2016-09-30 11:45:00,41.73,41.74,41.64,41.68,208136.1045926919,33.8266,33.8347,33.7537,33.7861,208136.1046
2016-09-30 11:50:00,41.68,41.68,41.64,41.66,139874.84635154766,33.7861,33.7861,33.7537,33.7699,139874.8464
2016-09-30 11:55:00,41.65,41.69,41.62,41.68,360046.93261816964,33.7618,33.7942,33.7375,33.7861,360046.9326
2016-09-30 12:00:00,41.68,41.68,41.64,41.66,17301.374455246394,33.7861,33.7861,33.7537,33.7699,17301.3745
2016-09-30 12:05:00,41.66,41.69,41.63,41.66,117341.60241367752,33.7699,33.7942,33.7456,33.7699,117341.6024
2016-09-30 12:10:00,41.66,41.69,41.63,41.66,50586.65772712035,33.7699,33.7942,33.7456,33.7699,50586.6577
2016-09-30 12:15:00,41.66,41.68,41.66,41.68,30536.37277908146,33.7699,33.7861,33.7699,33.7861,30536.3728
2016-09-30 12:20:00,41.68,41.68,41.64,41.65,33808.24673147838,33.7861,33.7861,33.7537,33.7618,33808.2467
2016-09-30 12:25:00,41.67,41.68,41.66,41.67,33631.6906916974,33.778,33.7861,33.7699,33.778,33631.6907
2016-09-30 12:30:00,41.68,41.68,41.66,41.66,32743.323276343726,33.7861,33.7861,33.7699,33.7699,32743.3233
2016-09-30 12:35:00,41.66,41.77,41.66,41.76,176531.45602860654,33.7699,33.8591,33.7699,33.851,176531.456
2016-09-30 12:40:00,41.76,41.76,41.68,41.68,76435.35590568779,33.851,33.851,33.7861,33.7861,76435.3559
2016-09-30 12:45:00,41.68,41.76,41.68,41.76,75671.0246954967,33.7861,33.851,33.7861,33.851,75671.0247
2016-09-30 12:50:00,41.76,41.82,41.76,41.8,34597.16169404403,33.851,33.8996,33.851,33.8834,34597.1617
2016-09-30 12:55:00,41.8,41.81,41.68,41.68,96610.794502179,33.8834,33.8915,33.7861,33.7861,96610.7945
2016-09-30 13:00:00,41.68,41.74,41.65,41.72,144301.03922225945,33.7861,33.8347,33.7618,33.8185,144301.0392
2016-09-30 13:05:00,41.73,41.76,41.71,41.76,30917.42094088725,33.8266,33.851,33.8104,33.851,30917.4209
2016-09-30 13:10:00,41.76,41.81,41.74,41.75,34797.18404290982,33.851,33.8915,33.8347,33.8429,34797.184
2016-09-30 13:15:00,41.75,41.76,41.68,41.68,40338.58531679517,33.8429,33.851,33.7861,33.7861,40338.5853
2016-09-30 13:20:00,41.68,41.69,41.66,41.68,16367.19186501285,33.7861,33.7942,33.7699,33.7861,16367.1919
2016-09-30 13:25:00,41.68,41.7,41.63,41.65,31499.608894848585,33.7861,33.8023,33.7456,33.7618,31499.6089
2016-09-30 13:30:00,41.65,41.68,41.64,41.68,15275.449770924126,33.7618,33.7861,33.7537,33.7861,15275.4498
2016-09-30 13:35:00,41.68,41.71,41.65,41.67,27498.04447424293,33.7861,33.8104,33.7618,33.778,27498.0445
2016-09-30 13:40:00,41.67,41.76,41.66,41.76,40477.14828472455,33.778,33.851,33.7699,33.851,40477.1483
2016-09-30 13:45:00,41.76,41.81,41.75,41.79,56919.208850150855,33.851,33.8915,33.8429,33.8753,56919.2089
2016-09-30 13:50:00,41.79,41.82,41.75,41.79,114756.9560844787,33.8753,33.8996,33.8429,33.8753,114756.9561
2016-09-30 13:55:00,41.78,41.81,41.73,41.76,97112.52653927811,33.8672,33.8915,33.8266,33.851,97112.5265
2016-09-30 14:00:00,41.76,41.78,41.71,41.76,162115.3201475025,33.851,33.8672,33.8104,33.851,162115.3201
2016-09-30 14:05:00,41.76,41.79,41.74,41.78,81340.93194770365,33.851,33.8753,33.8347,33.8672,81340.9319
2016-09-30 14:10:00,41.79,41.83,41.76,41.8,78995.41848251202,33.8753,33.9077,33.851,33.8834,78995.4185
2016-09-30 14:15:00,41.8,41.82,41.75,41.78,97933.84735724662,33.8834,33.8996,33.8429,33.8672,97933.8474
2016-09-30 14:20:00,41.79,41.8,41.76,41.8,102365.6274444072,33.8753,33.8834,33.851,33.8834,102365.6274
2016-09-30 14:25:00,41.8,41.8,41.75,41.76,69454.68767460051,33.8834,33.8834,33.8429,33.851,69454.6877
2016-09-30 14:30:00,41.77,41.79,41.74,41.74,51329.75751480612,33.8591,33.8753,33.8347,33.8347,51329.7575
2016-09-30 14:35:00,41.75,41.76,41.72,41.76,22446.08336126941,33.8429,33.851,33.8185,33.851,22446.0834
2016-09-30 14:40:00,41.76,41.76,41.68,41.68,35716.83987037658,33.851,33.851,33.7861,33.7861,35716.8399
2016-09-30 14:45:00,41.68,41.73,41.68,41.71,30412.33657391888,33.7861,33.8266,33.7861,33.8104,30412.3366
2016-09-30 14:50:00,41.71,41.76,41.7,41.76,41719.74522292994,33.8104,33.851,33.8023,33.851,41719.7452
2016-09-30 14:55:00,41.76,41.79,41.75,41.77,53191.4180355347,33.851,33.8753,33.8429,33.8591,53191.418
2016-09-30 15:00:00,41.77,41.83,41.76,41.82,63583.64063023801,33.8591,33.9077,33.851,33.8996,63583.6406
2016-09-30 15:05:00,41.83,41.85,41.8,41.8,38052.29634596044,33.9077,33.9239,33.8834,33.8834,38052.2963
2016-09-30 15:10:00,41.8,41.85,41.8,41.84,95606.21298469102,33.8834,33.9239,33.8834,33.9158,95606.213
2016-09-30 15:15:00,41.83,41.87,41.8,41.85,98442.28405408426,33.9077,33.9401,33.8834,33.9239,98442.2841
2016-09-30 15:20:00,41.84,41.86,41.76,41.79,49055.76042015867,33.9158,33.932,33.851,33.8753,49055.7604
2016-09-30 15:25:00,41.79,41.8,41.71,41.75,53611.57671248184,33.8753,33.8834,33.8104,33.8429,53611.5767
2016-09-30 15:30:00,41.75,41.78,41.72,41.73,79859.20214549112,33.8429,33.8672,33.8185,33.8266,79859.2021
2016-09-30 15:35:00,41.73,41.75,41.67,41.68,80483.85294446307,33.8266,33.8429,33.778,33.7861,80483.8529
2016-09-30 15:40:00,41.67,41.72,41.67,41.68,110678.2880768801,33.778,33.8185,33.778,33.7861,110678.2881
2016-09-30 15:45:00,41.68,41.71,41.67,41.71,124278.6903564644,33.7861,33.8104,33.778,33.8104,124278.6904
2016-09-30 15:50:00,41.71,41.71,41.68,41.68,135007.26338138338,33.8104,33.8104,33.7861,33.7861,135007.2634
2016-09-30 15:55:00,41.68,41.7,41.63,41.67,429786.5683316572,33.7861,33.8023,33.7456,33.778,429786.5683
2016-10-03 09:30:00,41.45,41.74,41.45,41.72,90968.82333221588,33.5997,33.8347,33.5997,33.8185,90968.8233
2016-10-03 09:35:00,41.71,41.75,41.68,41.7,31978.99206615264,33.8104,33.8429,33.7861,33.8023,31978.9921
2016-10-03 09:40:00,41.71,41.81,41.65,41.67,48899.31835959325,33.8104,33.8915,33.7618,33.778,48899.3184
2016-10-03 09:45:00,41.67,41.72,41.58,41.7,60567.661191194544,33.778,33.8185,33.705,33.8023,60567.6612
2016-10-03 09:50:00,41.7,41.84,41.7,41.83,42989.1608000894,33.8023,33.9158,33.8023,33.9077,42989.1608
2016-10-03 09:55:00,41.82,41.9,41.76,41.83,50241.36775058666,33.8996,33.9644,33.851,33.9077,50241.3678
2016-10-03 10:00:00,41.83,41.94,41.71,41.75,92629.3440607889,33.9077,33.9969,33.8104,33.8429,92629.3441
2016-10-03 10:05:00,41.75,41.75,41.65,41.74,47589.67482400268,33.8429,33.8429,33.7618,33.8347,47589.6748
2016-10-03 10:10:00,41.73,41.79,41.72,41.77,39859.20214549112,33.8266,33.8753,33.8185,33.8591,39859.2021
2016-10-03 10:15:00,41.77,41.78,41.64,41.68,86738.18303721085,33.8591,33.8672,33.7537,33.7861,86738.183
2016-10-03 10:20:00,41.68,41.68,41.63,41.67,54127.83551234775,33.7861,33.7861,33.7456,33.778,54127.8355
2016-10-03 10:25:00,41.68,41.69,41.57,41.59,44645.211755503406,33.7861,33.7942,33.6969,33.7132,44645.2118
2016-10-03 10:30:00,41.59,41.66,41.57,41.62,43269.639065817406,33.7132,33.7699,33.6969,33.7375,43269.6391
2016-10-03 10:35:00,41.62,41.66,41.58,41.64,44415.01843781428,33.7375,33.7699,33.705,33.7537,44415.0184
2016-10-03 10:40:00,41.65,41.67,41.61,41.64,38231.087272320925,33.7618,33.778,33.7294,33.7537,38231.0873
2016-10-03 10:45:00,41.65,41.73,41.64,41.68,56151.52531009051,33.7618,33.8266,33.7537,33.7861,56151.5253
2016-10-03 10:50:00,41.68,41.76,41.68,41.7,48581.96446530338,33.7861,33.851,33.7861,33.8023,48581.9645
2016-10-03 10:55:00,41.7,41.72,41.7,41.7,86634.26081126383,33.8023,33.8185,33.8023,33.8023,86634.2608
2016-10-03 11:00:00,41.7,41.7,41.63,41.69,35865.459827913735,33.8023,33.8023,33.7456,33.7942,35865.4598
2016-10-03 11:05:00,41.68,41.69,41.61,41.68,35958.20762096324,33.7861,33.7942,33.7294,33.7861,35958.2076
2016-10-03 11:10:00,41.68,41.71,41.67,41.69,23740.08269080344,33.7861,33.8104,33.778,33.7942,23740.0827
2016-10-03 11:15:00,41.69,41.69,41.56,41.59,27518.158453458487,33.7942,33.7942,33.6888,33.7132,27518.1585
2016-10-03 11:20:00,41.59,41.66,41.58,41.59,22865.124594926805,33.7132,33.7699,33.705,33.7132,22865.1246
2016-10-03 11:25:00,41.59,41.61,41.55,41.55,43176.89127276791,33.7132,33.7294,33.6807,33.6807,43176.8913
2016-10-03 11:30:00,41.55,41.62,41.54,41.62,43337.80310649234,33.6807,33.7375,33.6726,33.7375,43337.8031
2016-10-03 11:35:00,41.62,41.63,41.51,41.53,52849.480388870266,33.7375,33.7456,33.6483,33.6645,52849.4804
2016-10-03 11:40:00,41.53,41.59,41.52,41.58,29473.68421052632,33.6645,33.7132,33.6564,33.705,29473.6842
2016-10-03 11:45:00,41.58,41.58,41.49,41.51,55304.5032964577,33.705,33.705,33.6321,33.6483,55304.5033
2016-10-03 11:50:00,41.51,41.51,41.43,41.44,82404.73795954855,33.6483,33.6483,33.5835,33.5916,82404.738
2016-10-03 11:55:00,41.44,41.46,41.42,41.45,132270.64476477818,33.5916,33.6078,33.5754,33.5997,132270.6448
2016-10-03 12:00:00,41.44,41.51,41.43,41.5,65155.88333892055,33.5916,33.6483,33.5835,33.6402,65155.8833
2016-10-03 12:05:00,41.5,41.7,41.5,41.68,39131.74656386188,33.6402,33.8023,33.6402,33.7861,39131.7466
2016-10-03 12:10:00,41.68,41.71,41.65,41.65,38797.63102022572,33.7861,33.8104,33.7618,33.7618,38797.631
2016-10-03 12:15:00,41.66,41.68,41.61,41.68,44658.621074980445,33.7699,33.7861,33.7294,33.7861,44658.6211
2016-10-03 12:20:00,41.68,41.69,41.56,41.56,52891.94323388088,33.7861,33.7942,33.6888,33.6888,52891.9432
2016-10-03 12:25:00,41.56,41.62,41.51,41.62,28169.62789138452,33.6888,33.7375,33.6483,33.7375,28169.6279
2016-10-03 12:30:00,41.61,41.67,41.53,41.66,43892.05497820985,33.7294,33.778,33.6645,33.7699,43892.055
2016-10-03 12:35:00,41.66,41.7,41.63,41.7,43150.07263381384,33.7699,33.8023,33.7456,33.8023,43150.0726
2016-10-03 12:40:00,41.69,41.7,41.65,41.69,58814.392669572015,33.7942,33.8023,33.7618,33.7942,58814.3927
2016-10-03 12:45:00,41.69,41.72,41.62,41.62,26606.32472902,33.7942,33.8185,33.7375,33.7375,26606.3247
2016-10-03 12:50:00,41.62,41.66,41.6,41.63,17195.217342719858,33.7375,33.7699,33.7213,33.7456,17195.2173
2016-10-03 12:55:00,41.64,41.67,41.59,41.65,21392.33433903229,33.7537,33.778,33.7132,33.7618,21392.3343
2016-10-03 13:00:00,41.66,41.67,41.61,41.61,18406.52586881216,33.7699,33.778,33.7294,33.7294,18406.5259
2016-10-03 13:05:00,41.61,41.62,41.6,41.62,15098.893731143144,33.7294,33.7375,33.7213,33.7375,15098.8937
2016-10-03 13:10:00,41.62,41.64,41.56,41.64,29593.250642529893,33.7375,33.7537,33.6888,33.7537,29593.2506
2016-10-03 13:15:00,41.64,41.64,41.53,41.56,30214.549111632583,33.7537,33.7537,33.6645,33.6888,30214.5491
2016-10-03 13:20:00,41.57,41.59,41.56,41.59,40360.93418259023,33.6969,33.7132,33.6888,33.7132,40360.9342
2016-10-03 13:25:00,41.59,41.63,41.59,41.6,17138.22773494245,33.7132,33.7456,33.7132,33.7213,17138.2277
2016-10-03 13:30:00,41.6,41.67,41.59,41.67,21118.5607330428,33.7213,33.778,33.7132,33.778,21118.5607
2016-10-03 13:35:00,41.68,41.68,41.62,41.62,44088.72499720639,33.7861,33.7861,33.7375,33.7375,44088.725
2016-10-03 13:40:00,41.62,41.65,41.61,41.64,30310.649234551347,33.7375,33.7618,33.7294,33.7537,30310.6492
2016-10-03 13:45:00,41.63,41.65,41.63,41.64,25627.444407196333,33.7456,33.7618,33.7456,33.7537,25627.4444
2016-10-03 13:50:00,41.64,41.65,41.58,41.59,95849.81562185718,33.7537,33.7618,33.705,33.7132,95849.8156
2016-10-03 13:55:00,41.59,41.6,41.53,41.56,86095.65314560286,33.7132,33.7213,33.6645,33.6888,86095.6531
2016-10-03 14:00:00,41.57,41.7,41.56,41.7,212238.23890937533,33.6969,33.8023,33.6888,33.8023,212238.2389
2016-10-03 14:05:00,41.7,41.7,41.64,41.65,173388.08805453122,33.8023,33.8023,33.7537,33.7618,173388.0881
2016-10-03 14:10:00,41.65,41.67,41.59,41.59,47853.3914403844,33.7618,33.778,33.7132,33.7132,47853.3914
2016-10-03 14:15:00,41.59,41.61,41.58,41.61,34770.36540395575,33.7132,33.7294,33.705,33.7294,34770.3654
2016-10-03 14:20:00,41.61,41.61,41.55,41.57,46986.25544753604,33.7294,33.7294,33.6807,33.6969,46986.2554
2016-10-03 14:25:00,41.57,41.58,41.52,41.53,35729.131746563864,33.6969,33.705,33.6564,33.6645,35729.1317
2016-10-03 14:30:00,41.53,41.54,41.51,41.53,49576.48899318359,33.6645,33.6726,33.6483,33.6645,49576.489
2016-10-03 14:35:00,41.53,41.53,41.47,41.48,63049.50273773606,33.6645,33.6645,33.6159,33.624,63049.5027
2016-10-03 14:40:00,41.48,41.49,41.43,41.45,53037.21086154877,33.624,33.6321,33.5835,33.5997,53037.2109
2016-10-03 14:45:00,41.45,41.45,41.35,41.39,76437.59079226729,33.5997,33.5997,33.5186,33.551,76437.5908
2016-10-03 14:50:00,41.39,41.4,41.37,41.4,56454.352441613584,33.551,33.5591,33.5348,33.5591,56454.3524
2016-10-03 14:55:00,41.39,41.44,41.37,41.43,63602.63716616382,33.551,33.5916,33.5348,33.5835,63602.6372
2016-10-03 15:00:00,41.44,41.46,41.43,41.45,76798.52497485753,33.5916,33.6078,33.5835,33.5997,76798.525
2016-10-03 15:05:00,41.45,41.47,41.44,41.46,55805.117890267065,33.5997,33.6159,33.5916,33.6078,55805.1179
2016-10-03 15:10:00,41.46,41.49,41.45,41.49,40067.04659738518,33.6078,33.6321,33.5997,33.6321,40067.0466
2016-10-03 15:15:00,41.49,41.49,41.47,41.49,55056.430886132526,33.6321,33.6321,33.6159,33.6321,55056.4309
2016-10-03 15:20:00,41.49,41.49,41.43,41.45,91623.64510001116,33.6321,33.6321,33.5835,33.5997,91623.6451
2016-10-03 15:25:00,41.45,41.47,41.44,41.47,46219.689350765446,33.5997,33.6159,33.5916,33.6159,46219.6894
2016-10-03 15:30:00,41.47,41.53,41.46,41.51,209744.10548664656,33.6159,33.6645,33.6078,33.6483,209744.1055
2016-10-03 15:35:00,41.51,41.51,41.46,41.47,71973.40484970387,33.6483,33.6483,33.6078,33.6159,71973.4048
2016-10-03 15:40:00,41.48,41.59,41.47,41.54,102676.27667895854,33.624,33.7132,33.6159,33.6726,102676.2767
2016-10-03 15:45:00,41.54,41.55,41.51,41.51,79630.12627109174,33.6726,33.6807,33.6483,33.6483,79630.1263
2016-10-03 15:50:00,41.51,41.54,41.51,41.53,124359.14627332662,33.6483,33.6726,33.6483,33.6645,124359.1463
2016-10-03 15:55:00,41.53,41.54,41.45,41.45,273755.72689686,33.6645,33.6726,33.5997,33.5997,273755.7269
2016-10-04 09:30:00,41.52,41.64,41.49,41.52,62428.204268633366,33.6564,33.7537,33.6321,33.6564,62428.2043
2016-10-04 09:35:00,41.52,41.58,41.51,41.58,23723.321041457144,33.6564,33.705,33.6483,33.705,23723.321
2016-10-04 09:40:00,41.59,41.63,41.56,41.62,51400.156442060565,33.7132,33.7456,33.6888,33.7375,51400.1564
2016-10-04 09:45:00,41.62,41.63,41.53,41.59,48393.11654933512,33.7375,33.7456,33.6645,33.7132,48393.1165
2016-10-04 09:50:00,41.59,41.59,41.51,41.55,51368.86802994748,33.7132,33.7132,33.6483,33.6807,51368.868
2016-10-04 09:55:00,41.55,41.59,41.51,41.51,39929.60107274556,33.6807,33.7132,33.6483,33.6483,39929.6011
2016-10-04 10:00:00,41.5,41.54,41.48,41.52,47670.1307408649,33.6402,33.6726,33.624,33.6564,47670.1307
2016-10-04 10:05:00,41.52,41.52,41.39,41.42,52999.21778969717,33.6564,33.6564,33.551,33.5754,52999.2178
2016-10-04 10:10:00,41.42,41.42,41.35,41.36,45925.8017655604,33.5754,33.5754,33.5186,33.5267,45925.8018
2016-10-04 10:15:00,41.36,41.36,41.32,41.34,38688.12157782992,33.5267,33.5267,33.4943,33.5105,38688.1216
2016-10-04 10:20:00,41.34,41.38,41.34,41.37,26503.51994636272,33.5105,33.5429,33.5105,33.5348,26503.5199
2016-10-04 10:25:00,41.35,41.42,41.34,41.41,42424.851938764106,33.5186,33.5754,33.5105,33.5672,42424.8519
2016-10-04 10:30:00,41.41,41.48,41.4,41.48,16909.151860543076,33.5672,33.624,33.5591,33.624,16909.1519
2016-10-04 10:35:00,41.48,41.53,41.46,41.53,23598.167393004805,33.624,33.6645,33.6078,33.6645,23598.1674
2016-10-04 10:40:00,41.52,41.55,41.44,41.45,54059.67147167281,33.6564,33.6807,33.5916,33.5997,54059.6715
2016-10-04 10:45:00,41.45,41.54,41.45,41.54,25172.64498826685,33.5997,33.6726,33.5997,33.6726,25172.645
2016-10-04 10:50:00,41.54,41.55,41.48,41.49,57265.6162699743,33.6726,33.6807,33.624,33.6321,57265.6163
2016-10-04 10:55:00,41.48,41.48,41.39,41.39,35348.083584758075,33.624,33.624,33.551,33.551,35348.0836
2016-10-04 11:00:00,41.4,41.43,41.32,41.34,53316.57168398704,33.5591,33.5835,33.4943,33.5105,53316.5717
2016-10-04 11:05:00,41.34,41.38,41.32,41.34,32222.59470331881,33.5105,33.5429,33.4943,33.5105,32222.5947
2016-10-04 11:10:00,41.34,41.34,41.31,41.34,27365.06872276232,33.5105,33.5105,33.4862,33.5105,27365.0687
2016-10-04 11:15:00,41.34,41.34,41.21,41.21,75789.47368421052,33.5105,33.5105,33.4051,33.4051,75789.4737
2016-10-04 11:20:00,41.21,41.32,41.21,41.31,55802.88300368756,33.4051,33.4943,33.4051,33.4862,55802.883
2016-10-04 11:25:00,41.31,41.36,41.3,41.35,51771.147614258574,33.4862,33.5267,33.4781,33.5186,51771.1476
2016-10-04 11:30:00,41.36,41.36,41.27,41.3,33403.73226058777,33.5267,33.5267,33.4538,33.4781,33403.7323
2016-10-04 11:35:00,41.3,41.38,41.22,41.22,38540.61906358252,33.4781,33.5429,33.4132,33.4132,38540.6191
2016-10-04 11:40:00,41.22,41.3,41.17,41.21,68389.76421946585,33.4132,33.4781,33.3727,33.4051,68389.7642
2016-10-04 11:45:00,41.2,41.34,41.19,41.19,69082.57905911274,33.397,33.5105,33.3889,33.3889,69082.5791
2016-10-04 11:50:00,41.19,41.22,41.07,41.1,46416.35936976198,33.3889,33.4132,33.2916,33.316,46416.3594
2016-10-04 11:55:00,41.1,41.14,41.08,41.11,31524.19264722316,33.316,33.3484,33.2997,33.3241,31524.1926
2016-10-04 12:00:00,41.1,41.16,41.1,41.11,49693.82053860767,33.316,33.3646,33.316,33.3241,49693.8205
2016-10-04 12:05:00,41.12,41.14,41.07,41.08,30308.41434797184,33.3322,33.3484,33.2916,33.2997,30308.4143
2016-10-04 12:10:00,41.08,41.14,41.03,41.07,32239.3563526651,33.2997,33.3484,33.2592,33.2916,32239.3564
2016-10-04 12:15:00,41.08,41.15,41.08,41.11,27403.06179461392,33.2997,33.3565,33.2997,33.3241,27403.0618
2016-10-04 12:20:00,41.1,41.12,41.08,41.12,21487.317018661302,33.316,33.3322,33.2997,33.3322,21487.317
2016-10-04 12:25:00,41.12,41.15,41.07,41.07,28511.565538048944,33.3322,33.3565,33.2916,33.2916,28511.5655
2016-10-04 12:30:00,41.08,41.08,41.02,41.07,44142.36227511454,33.2997,33.2997,33.2511,33.2916,44142.3623
2016-10-04 12:35:00,41.07,41.15,41.05,41.12,28921.66722538831,33.2916,33.3565,33.2754,33.3322,28921.6672
2016-10-04 12:40:00,41.12,41.14,41.08,41.08,21013.521063806013,33.3322,33.3484,33.2997,33.2997,21013.5211
2016-10-04 12:45:00,41.09,41.1,41.0,41.01,21745.446418594256,33.3079,33.316,33.2349,33.243,21745.4464
2016-10-04 12:50:00,41.01,41.02,40.92,40.96,27835.51234774835,33.243,33.2511,33.17,33.2025,27835.5123
2016-10-04 12:55:00,40.96,41.0,40.9,40.91,45567.10246954967,33.2025,33.2349,33.1538,33.1619,45567.1025
2016-10-04 13:00:00,40.91,40.93,40.86,40.86,92176.77952843891,33.1619,33.1782,33.1214,33.1214,92176.7795
2016-10-04 13:05:00,40.87,40.91,40.74,40.74,90565.42630461504,33.1295,33.1619,33.0241,33.0241,90565.4263
2016-10-04 13:10:00,40.74,40.86,40.74,40.86,59250.19555257571,33.0241,33.1214,33.0241,33.1214,59250.1956
2016-10-04 13:15:00,40.85,40.86,40.79,40.83,39073.639512794725,33.1133,33.1214,33.0647,33.0971,39073.6395
2016-10-04 13:20:00,40.84,40.85,40.71,40.74,84848.58643423846,33.1052,33.1133,32.9998,33.0241,84848.5864
2016-10-04 13:25:00,40.73,40.79,40.71,40.76,46064.364733489776,33.016,33.0647,32.9998,33.0404,46064.3647
2016-10-04 13:30:00,40.77,40.83,40.74,40.78,45140.23913286401,33.0485,33.0971,33.0241,33.0566,45140.2391
2016-10-04 13:35:00,40.78,40.85,40.78,40.81,83117.66677841099,33.0566,33.1133,33.0566,33.0809,83117.6668
2016-10-04 13:40:00,40.81,40.81,40.74,40.74,31194.546876746004,33.0809,33.0809,33.0241,33.0241,31194.5469
2016-10-04 13:45:00,40.75,40.79,40.74,40.77,69144.03844004916,33.0322,33.0647,33.0241,33.0485,69144.0384
2016-10-04 13:50:00,40.78,40.78,40.72,40.72,40471.56106827578,33.0566,33.0566,33.0079,33.0079,40471.5611
2016-10-04 13:55:00,40.73,40.77,40.72,40.74,46645.43524416136,33.016,33.0485,33.0079,33.0241,46645.4352
2016-10-04 14:00:00,40.74,40.76,40.7,40.72,61870.6000670466,33.0241,33.0404,32.9917,33.0079,61870.6001
2016-10-04 14:05:00,40.72,40.74,40.71,40.73,82679.6290088278,33.0079,33.0241,32.9998,33.016,82679.629
2016-10-04 14:10:00,40.72,40.72,40.65,40.65,106537.0432450553,33.0079,33.0079,32.9512,32.9512,106537.0432
2016-10-04 14:15:00,40.64,40.69,40.61,40.66,67492.45725779416,32.9431,32.9836,32.9188,32.9593,67492.4573
2016-10-04 14:20:00,40.66,40.66,40.56,40.66,42952.28517152755,32.9593,32.9593,32.8782,32.9593,42952.2852
2016-10-04 14:25:00,40.65,40.66,40.58,40.63,40452.56453234999,32.9512,32.9593,32.8944,32.935,40452.5645
2016-10-04 14:30:00,40.63,40.74,40.63,40.74,51101.7990836965,32.935,33.0241,32.935,33.0241,51101.7991
2016-10-04 14:35:00,40.74,40.74,40.7,40.74,86073.3042798078,33.0241,33.0241,32.9917,33.0241,86073.3043
2016-10-04 14:40:00,40.74,40.76,40.71,40.73,50206.72700860431,33.0241,33.0404,32.9998,33.016,50206.727
2016-10-04 14:45:00,40.74,40.74,40.71,40.72,48024.36026371661,33.0241,33.0241,32.9998,33.0079,48024.3603
2016-10-04 14:50:00,40.72,40.73,40.66,40.66,26427.53380265952,33.0079,33.016,32.9593,32.9593,26427.5338
2016-10-04 14:55:00,40.66,40.66,40.57,40.58,31363.28081349872,32.9593,32.9593,32.8863,32.8944,31363.2808
2016-10-04 15:00:00,40.58,40.61,40.54,40.56,36064.364733489776,32.8944,32.9188,32.862,32.8782,36064.3647
2016-10-04 15:05:00,40.55,40.61,40.5,40.51,39859.20214549112,32.8701,32.9188,32.8296,32.8377,39859.2021
2016-10-04 15:10:00,40.51,40.55,40.49,40.54,33586.99296010727,32.8377,32.8701,32.8215,32.862,33586.993
2016-10-04 15:15:00,40.55,40.6,40.54,40.6,39049.05576042016,32.8701,32.9107,32.862,32.9107,39049.0558
2016-10-04 15:20:00,40.6,40.62,40.57,40.59,29989.94301039222,32.9107,32.9269,32.8863,32.9025,29989.943
2016-10-04 15:25:00,40.59,40.66,40.58,40.65,30307.296904682087,32.9025,32.9593,32.8944,32.9512,30307.2969
2016-10-04 15:30:00,40.66,40.69,40.65,40.67,46399.59772041569,32.9593,32.9836,32.9512,32.9674,46399.5977
2016-10-04 15:35:00,40.67,40.71,40.63,40.7,41932.05944798301,32.9674,32.9998,32.935,32.9917,41932.0594
2016-10-04 15:40:00,40.71,40.73,40.68,40.7,66112.41479494916,32.9998,33.016,32.9755,32.9917,66112.4148
2016-10-04 15:45:00,40.69,40.74,40.66,40.7,86690.13297575148,32.9836,33.0241,32.9593,32.9917,86690.133
2016-10-04 15:50:00,40.7,40.73,40.66,40.71,80917.42094088724,32.9917,33.016,32.9593,32.9998,80917.4209
2016-10-04 15:55:00,40.7,40.71,40.61,40.68,307167.28126047604,32.9917,32.9998,32.9188,32.9755,307167.2813
2016-10-05 09:30:00,40.82,41.25,40.75,41.17,62374.566990725216,33.089,33.4375,33.0322,33.3727,62374.567
2016-10-05 09:35:00,41.17,41.34,41.17,41.17,76647.67013074087,33.3727,33.5105,33.3727,33.3727,76647.6701
2016-10-05 09:40:00,41.17,41.26,41.15,41.23,34324.505531344286,33.3727,33.4457,33.3565,33.4213,34324.5055
2016-10-05 09:45:00,41.23,41.34,41.22,41.31,77615.376019667,33.4213,33.5105,33.4132,33.4862,77615.376
2016-10-05 09:50:00,41.3,41.31,41.23,41.25,32308.63783662979,33.4781,33.4862,33.4213,33.4375,32308.6378
2016-10-05 09:55:00,41.25,41.39,41.21,41.39,219516.1470555369,33.4375,33.551,33.4051,33.551,219516.1471
2016-10-05 10:00:00,41.4,41.42,41.31,41.32,51549.89384288748,33.5591,33.5754,33.4862,33.4943,51549.8938
2016-10-05 10:05:00,41.32,41.4,41.28,41.35,100325.17599731812,33.4943,33.5591,33.4619,33.5186,100325.176
2016-10-05 10:10:00,41.36,41.41,41.33,41.41,112133.19924013857,33.5267,33.5672,33.5024,33.5672,112133.1992
2016-10-05 10:15:00,41.42,41.46,41.4,41.41,70125.15364845234,33.5754,33.6078,33.5591,33.5672,70125.1536
2016-10-05 10:20:00,41.41,41.41,41.33,41.38,83880.88054531232,33.5672,33.5672,33.5024,33.5429,83880.8805
2016-10-05 10:25:00,41.37,41.41,41.35,41.41,39310.53749022237,33.5348,33.5672,33.5186,33.5672,39310.5375
2016-10-05 10:30:00,41.4,41.41,41.35,41.37,32354.453011509664,33.5591,33.5672,33.5186,33.5348,32354.453
2016-10-05 10:35:00,41.37,41.37,41.34,41.35,88437.81428092525,33.5348,33.5348,33.5105,33.5186,88437.8143
2016-10-05 10:40:00,41.34,41.42,41.34,41.35,53015.97943904347,33.5105,33.5754,33.5105,33.5186,53015.9794
2016-10-05 10:45:00,41.35,41.35,41.33,41.34,68921.66722538832,33.5186,33.5186,33.5024,33.5105,68921.6672
2016-10-05 10:50:00,41.34,41.42,41.34,41.4,15976.086713599285,33.5105,33.5754,33.5105,33.5591,15976.0867
2016-10-05 10:55:00,41.4,41.43,41.39,41.42,24577.04771482848,33.5591,33.5835,33.551,33.5754,24577.0477
2016-10-05 11:00:00,41.42,41.45,41.39,41.43,46596.26773941222,33.5754,33.5997,33.551,33.5835,46596.2677
2016-10-05 11:05:00,41.43,41.45,41.39,41.39,20444.742429321712,33.5835,33.5997,33.551,33.551,20444.7424
2016-10-05 11:10:00,41.4,41.4,41.37,41.38,38727.23209297128,33.5591,33.5591,33.5348,33.5429,38727.2321
2016-10-05 11:15:00,41.38,41.41,41.34,41.34,23438.37300257012,33.5429,33.5672,33.5105,33.5105,23438.373
2016-10-05 11:20:00,41.35,41.42,41.34,41.4,147822.10302827132,33.5186,33.5754,33.5105,33.5591,147822.103
2016-10-05 11:25:00,41.4,41.41,41.35,41.36,48588.6691250419,33.5591,33.5672,33.5186,33.5267,48588.6691
2016-10-05 11:30:00,41.36,41.36,41.3,41.34,48247.84892166722,33.5267,33.5267,33.4781,33.5105,48247.8489
2016-10-05 11:35:00,41.34,41.34,41.31,41.33,23787.01530897307,33.5105,33.5105,33.4862,33.5024,23787.0153
2016-10-05 11:40:00,41.32,41.34,41.31,41.34,28161.80578835624,33.4943,33.5105,33.4862,33.5105,28161.8058
2016-10-05 11:45:00,41.35,41.38,41.34,41.36,36404.0674935747,33.5186,33.5429,33.5105,33.5267,36404.0675
2016-10-05 11:50:00,41.36,41.38,41.34,41.36,20956.53145602861,33.5267,33.5429,33.5105,33.5267,20956.5315
2016-10-05 11:55:00,41.36,41.38,41.31,41.32,34565.873281930944,33.5267,33.5429,33.4862,33.4943,34565.8733
2016-10-05 12:00:00,41.32,41.36,41.31,41.34,49618.95183819421,33.4943,33.5267,33.4862,33.5105,49618.9518
2016-10-05 12:05:00,41.34,41.41,41.34,41.37,20032.40585540284,33.5105,33.5672,33.5105,33.5348,20032.4059
2016-10-05 12:10:00,41.36,41.4,41.35,41.36,14077.550564308862,33.5267,33.5591,33.5186,33.5267,14077.5506
2016-10-05 12:15:00,41.36,41.37,41.35,41.37,14182.590233545649,33.5267,33.5348,33.5186,33.5348,14182.5902
2016-10-05 12:20:00,41.37,41.4,41.34,41.34,28141.691809140684,33.5348,33.5591,33.5105,33.5105,28141.6918
2016-10-05 12:25:00,41.35,41.42,41.34,41.39,19965.359258017656,33.5186,33.5754,33.5105,33.551,19965.3593
2016-10-05 12:30:00,41.4,41.44,41.4,41.44,10433.56799642418,33.5591,33.5916,33.5591,33.5916,10433.568
2016-10-05 12:35:00,41.43,41.52,41.42,41.51,55700.07822103028,33.5835,33.6564,33.5754,33.6483,55700.0782
2016-10-05 12:40:00,41.51,41.52,41.5,41.52,75056.43088613253,33.6483,33.6564,33.6402,33.6564,75056.4309
2016-10-05 12:45:00,41.52,41.52,41.5,41.51,28187.50698402056,33.6564,33.6564,33.6402,33.6483,28187.507
2016-10-05 12:50:00,41.51,41.55,41.51,41.54,31196.78176332551,33.6483,33.6807,33.6483,33.6726,31196.7818
2016-10-05 12:55:00,41.53,41.54,41.49,41.51,61654.933512124255,33.6645,33.6726,33.6321,33.6483,61654.9335
2016-10-05 13:00:00,41.51,41.53,41.5,41.53,17199.687115878867,33.6483,33.6645,33.6402,33.6645,17199.6871
2016-10-05 13:05:00,41.53,41.56,41.51,41.53,67702.53659626773,33.6645,33.6888,33.6483,33.6645,67702.5366
2016-10-05 13:10:00,41.54,41.54,41.46,41.46,65526.87451111856,33.6726,33.6726,33.6078,33.6078,65526.8745
2016-10-05 13:15:00,41.46,41.48,41.42,41.46,50902.894178120456,33.6078,33.624,33.5754,33.6078,50902.8942
2016-10-05 13:20:00,41.46,41.46,41.44,41.45,12195.776064364733,33.6078,33.6078,33.5916,33.5997,12195.7761
2016-10-05 13:25:00,41.44,41.46,41.42,41.43,35590.568778634486,33.5916,33.6078,33.5754,33.5835,35590.5688
2016-10-05 13:30:00,41.43,41.44,41.42,41.43,24770.365403955748,33.5835,33.5916,33.5754,33.5835,24770.3654
2016-10-05 13:35:00,41.43,41.44,41.42,41.43,16624.20382165605,33.5835,33.5916,33.5754,33.5835,16624.2038
2016-10-05 13:40:00,41.43,41.43,41.42,41.43,17054.419488210973,33.5835,33.5835,33.5754,33.5835,17054.4195
2016-10-05 13:45:00,41.43,41.43,41.4,41.41,35558.16292323165,33.5835,33.5835,33.5591,33.5672,35558.1629
2016-10-05 13:50:00,41.41,41.45,41.4,41.45,27084.590457034305,33.5672,33.5997,33.5591,33.5997,27084.5905
2016-10-05 13:55:00,41.45,41.51,41.44,41.49,32358.92278466868,33.5997,33.6483,33.5916,33.6321,32358.9228
2016-10-05 14:00:00,41.49,41.5,41.45,41.46,20544.19488210973,33.6321,33.6402,33.5997,33.6078,20544.1949
2016-10-05 14:05:00,41.46,41.47,41.45,41.46,16242.03821656051,33.6078,33.6159,33.5997,33.6078,16242.0382
2016-10-05 14:10:00,41.46,41.47,41.43,41.44,38745.111185607326,33.6078,33.6159,33.5835,33.5916,38745.1112
2016-10-05 14:15:00,41.45,41.47,41.44,41.46,24029.50050284948,33.5997,33.6159,33.5916,33.6078,24029.5005
2016-10-05 14:20:00,41.46,41.49,41.45,41.48,43913.286400715166,33.6078,33.6321,33.5997,33.624,43913.2864
2016-10-05 14:25:00,41.47,41.5,41.44,41.44,41523.0752039334,33.6159,33.6402,33.5916,33.5916,41523.0752
2016-10-05 14:30:00,41.44,41.44,41.41,41.42,16187.28349536261,33.5916,33.5916,33.5672,33.5754,16187.2835
2016-10-05 14:35:00,41.42,41.42,41.38,41.38,41402.39132864007,33.5754,33.5754,33.5429,33.5429,41402.3913
2016-10-05 14:40:00,41.38,41.41,41.34,41.34,30572.13096435356,33.5429,33.5672,33.5105,33.5105,30572.131
2016-10-05 14:45:00,41.35,41.35,41.34,41.34,36769.47144932394,33.5186,33.5186,33.5105,33.5105,36769.4714
2016-10-05 14:50:00,41.34,41.35,41.33,41.34,130927.47793049502,33.5105,33.5186,33.5024,33.5105,130927.4779
2016-10-05 14:55:00,41.34,41.34,41.28,41.3,39296.01072745558,33.5105,33.5105,33.4619,33.4781,39296.0107
2016-10-05 15:00:00,41.3,41.31,41.28,41.29,58805.453123254,33.4781,33.4862,33.4619,33.47,58805.4531
2016-10-05 15:05:00,41.29,41.3,41.28,41.3,39148.50821320818,33.47,33.4781,33.4619,33.4781,39148.5082
2016-10-05 15:10:00,41.3,41.3,41.25,41.25,241136.43982567883,33.4781,33.4781,33.4375,33.4375,241136.4398
2016-10-05 15:15:00,41.25,41.29,41.18,41.21,348336.1269415577,33.4375,33.47,33.3808,33.4051,348336.1269
2016-10-05 15:20:00,41.2,41.23,41.14,41.17,83388.08805453122,33.397,33.4213,33.3484,33.3727,83388.0881
2016-10-05 15:25:00,41.17,41.17,41.12,41.12,32764.55469884903,33.3727,33.3727,33.3322,33.3322,32764.5547
2016-10-05 15:30:00,41.12,41.15,41.1,41.14,78775.28215443066,33.3322,33.3565,33.316,33.3484,78775.2822
2016-10-05 15:35:00,41.13,41.2,41.13,41.17,66468.87920438037,33.3403,33.397,33.3403,33.3727,66468.8792
2016-10-05 15:40:00,41.17,41.17,41.1,41.14,105464.2976868924,33.3727,33.3727,33.316,33.3484,105464.2977
2016-10-05 15:45:00,41.14,41.17,41.13,41.16,66259.91730919655,33.3484,33.3727,33.3403,33.3646,66259.9173
2016-10-05 15:50:00,41.17,41.17,41.09,41.09,71776.73483070734,33.3727,33.3727,33.3079,33.3079,71776.7348
2016-10-05 15:55:00,41.09,41.11,41.06,41.11,361827.01977874624,33.3079,33.3241,33.2835,33.3241,361827.0198
2016-10-06 09:30:00,40.97,41.08,40.71,40.71,45389.42898647893,33.2106,33.2997,32.9998,32.9998,45389.429
2016-10-06 09:35:00,40.67,40.83,40.67,40.81,24965.91797966253,32.9674,33.0971,32.9674,33.0809,24965.918
2016-10-06 09:40:00,40.8,41.03,40.76,41.0,33813.83394792714,33.0728,33.2592,33.0404,33.2349,33813.8339
2016-10-06 09:45:00,41.0,41.0,40.89,40.95,25616.269974298804,33.2349,33.2349,33.1457,33.1944,25616.27
2016-10-06 09:50:00,40.94,41.0,40.9,40.91,160535.2553357917,33.1863,33.2349,33.1538,33.1619,160535.2553
2016-10-06 09:55:00,40.91,41.11,40.91,41.08,54337.91485082132,33.1619,33.3241,33.1619,33.2997,54337.9149
2016-10-06 10:00:00,41.08,41.08,40.9,40.92,70996.75941445971,33.2997,33.2997,33.1538,33.17,70996.7594
2016-10-06 10:05:00,40.93,40.98,40.85,40.86,72194.65862107498,33.1782,33.2187,33.1133,33.1214,72194.6586
2016-10-06 10:10:00,40.86,40.88,40.83,40.85,31936.529221142027,33.1214,33.1376,33.0971,33.1133,31936.5292
2016-10-06 10:15:00,40.86,40.86,40.8,40.82,78794.27869035646,33.1214,33.1214,33.0728,33.089,78794.2787
2016-10-06 10:20:00,40.8,40.8,40.7,40.7,46881.21577829925,33.0728,33.0728,32.9917,32.9917,46881.2158
2016-10-06 10:25:00,40.71,40.74,40.66,40.7,69651.35769359705,32.9998,33.0241,32.9593,32.9917,69651.3577
2016-10-06 10:30:00,40.7,40.73,40.65,40.72,57011.95664320036,32.9917,33.016,32.9512,33.0079,57011.9566
2016-10-06 10:35:00,40.72,40.78,40.72,40.78,33724.4384847469,33.0079,33.0566,33.0079,33.0566,33724.4385
2016-10-06 10:40:00,40.8,40.85,40.79,40.84,23451.782322047155,33.0728,33.1133,33.0647,33.1052,23451.7823
2016-10-06 10:45:00,40.85,40.86,40.78,40.82,24655.268745111185,33.1133,33.1214,33.0566,33.089,24655.2687
2016-10-06 10:50:00,40.82,40.83,40.79,40.83,20071.5163705442,33.089,33.0971,33.0647,33.0971,20071.5164
2016-10-06 10:55:00,40.82,40.83,40.74,40.74,36970.61124147949,33.089,33.0971,33.0241,33.0241,36970.6112
2016-10-06 11:00:00,40.73,40.74,40.69,40.72,53325.51123030506,33.016,33.0241,32.9836,33.0079,53325.5112
2016-10-06 11:05:00,40.72,40.74,40.58,40.59,100706.22415912391,33.0079,33.0241,32.8944,32.9025,100706.2242
2016-10-06 11:10:00,40.59,40.7,40.58,40.66,30259.246843222707,32.9025,32.9917,32.8944,32.9593,30259.2468
2016-10-06 11:15:00,40.66,40.75,40.64,40.68,53184.71337579618,32.9593,33.0322,32.9431,32.9755,53184.7134
2016-10-06 11:20:00,40.69,40.74,40.68,40.73,26059.894960330763,32.9836,33.0241,32.9755,33.016,26059.895
2016-10-06 11:25:00,40.72,40.8,40.68,40.75,262199.128394234,33.0079,33.0728,32.9755,33.0322,262199.1284
2016-10-06 11:30:00,40.76,40.76,40.69,40.69,21066.04089842441,33.0404,33.0404,32.9836,32.9836,21066.0409
2016-10-06 11:35:00,40.69,40.73,40.69,40.72,21688.45681081685,32.9836,33.016,32.9836,33.0079,21688.4568
2016-10-06 11:40:00,40.72,40.73,40.67,40.68,58736.17163928931,33.0079,33.016,32.9674,32.9755,58736.1716
2016-10-06 11:45:00,40.67,40.82,40.67,40.81,89093.75349201028,32.9674,33.089,32.9674,33.0809,89093.7535
2016-10-06 11:50:00,40.81,40.9,40.79,40.87,145565.9850262599,33.0809,33.1538,33.0647,33.1295,145565.985
2016-10-06 11:55:00,40.87,40.87,40.78,40.79,49631.2437143815,33.1295,33.1295,33.0566,33.0647,49631.2437
2016-10-06 12:00:00,40.8,40.84,40.8,40.83,31013.521063806013,33.0728,33.1052,33.0728,33.0971,31013.5211
2016-10-06 12:05:00,40.83,40.87,40.82,40.86,100506.20181025812,33.0971,33.1295,33.089,33.1214,100506.2018
2016-10-06 12:10:00,40.87,40.87,40.76,40.76,45938.09364174768,33.1295,33.1295,33.0404,33.0404,45938.0936
2016-10-06 12:15:00,40.76,40.85,40.76,40.85,34191.52977986367,33.0404,33.1133,33.0404,33.1133,34191.5298
2016-10-06 12:20:00,40.84,40.89,40.83,40.86,20367.63884232875,33.1052,33.1457,33.0971,33.1214,20367.6388
2016-10-06 12:25:00,40.86,40.9,40.84,40.87,25987.26114649681,33.1214,33.1538,33.1052,33.1295,25987.2611
2016-10-06 12:30:00,40.86,40.88,40.86,40.87,10058.107051067158,33.1214,33.1376,33.1214,33.1295,10058.1071
2016-10-06 12:35:00,40.87,40.87,40.83,40.83,28443.40149737401,33.1295,33.1295,33.0971,33.0971,28443.4015
2016-10-06 12:40:00,40.83,40.84,40.81,40.81,19826.79629008828,33.0971,33.1052,33.0809,33.0809,19826.7963
2016-10-06 12:45:00,40.81,40.84,40.8,40.82,26820.873840652584,33.0809,33.1052,33.0728,33.089,26820.8738
2016-10-06 12:50:00,40.83,40.87,40.81,40.86,27552.79919544083,33.0971,33.1295,33.0809,33.1214,27552.7992
2016-10-06 12:55:00,40.86,40.91,40.85,40.88,11971.169963124372,33.1214,33.1619,33.1133,33.1376,11971.17
2016-10-06 13:00:00,40.89,40.91,40.87,40.88,33071.85160353112,33.1457,33.1619,33.1295,33.1376,33071.8516
2016-10-06 13:05:00,40.88,40.91,40.87,40.89,15115.65538048944,33.1376,33.1619,33.1295,33.1457,15115.6554
2016-10-06 13:10:00,40.89,40.9,40.87,40.9,9660.297239915077,33.1457,33.1538,33.1295,33.1538,9660.2972
2016-10-06 13:15:00,40.9,40.95,40.89,40.92,31165.493351212423,33.1538,33.1944,33.1457,33.17,31165.4934
2016-10-06 13:20:00,40.92,40.93,40.88,40.9,33965.806235333555,33.17,33.1782,33.1376,33.1538,33965.8062
2016-10-06 13:25:00,40.9,40.91,40.84,40.88,102606.99519499384,33.1538,33.1619,33.1052,33.1376,102606.9952
2016-10-06 13:30:00,40.88,40.91,40.82,40.9,80434.68543971393,33.1376,33.1619,33.089,33.1538,80434.6854
2016-10-06 13:35:00,40.91,40.91,40.87,40.87,11654.93351212426,33.1619,33.1619,33.1295,33.1295,11654.9335
2016-10-06 13:40:00,40.87,40.88,40.84,40.86,20671.58341714158,33.1295,33.1376,33.1052,33.1214,20671.5834
2016-10-06 13:45:00,40.86,40.95,40.85,40.91,23175.773829478152,33.1214,33.1944,33.1133,33.1619,23175.7738
2016-10-06 13:50:00,40.91,40.99,40.89,40.99,16704.65973851827,33.1619,33.2268,33.1457,33.2268,16704.6597
2016-10-06 13:55:00,40.98,40.98,40.91,40.93,10388.87026483406,33.2187,33.2187,33.1619,33.1782,10388.8703
2016-10-06 14:00:00,40.93,40.95,40.91,40.95,23335.56821991284,33.1782,33.1944,33.1619,33.1944,23335.5682
2016-10-06 14:05:00,40.95,40.97,40.95,40.97,5510.112861772265,33.1944,33.2106,33.1944,33.2106,5510.1129
2016-10-06 14:10:00,40.96,40.97,40.92,40.96,17937.199687115877,33.2025,33.2106,33.17,33.2025,17937.1997
2016-10-06 14:15:00,40.97,41.02,40.95,41.0,34232.87518158453,33.2106,33.2511,33.1944,33.2349,34232.8752
2016-10-06 14:20:00,41.0,41.05,40.99,41.02,37011.95664320036,33.2349,33.2754,33.2268,33.2511,37011.9566
2016-10-06 14:25:00,41.01,41.05,41.01,41.01,26828.695943680857,33.243,33.2754,33.243,33.243,26828.6959
2016-10-06 14:30:00,41.01,41.02,41.0,41.0,10700.63694267516,33.243,33.2511,33.2349,33.2349,10700.6369
2016-10-06 14:35:00,40.99,41.03,40.97,41.02,9597.720415688904,33.2268,33.2592,33.2106,33.2511,9597.7204
2016-10-06 14:40:00,41.02,41.06,41.02,41.03,14955.860990054754,33.2511,33.2835,33.2511,33.2592,14955.861
2016-10-06 14:45:00,41.03,41.03,40.96,40.99,18103.698737289084,33.2592,33.2592,33.2025,33.2268,18103.6987
2016-10-06 14:50:00,40.99,41.01,40.99,40.99,12910.939769806682,33.2268,33.243,33.2268,33.2268,12910.9398
2016-10-06 14:55:00,41.0,41.0,40.94,40.95,16396.245390546428,33.2349,33.2349,33.1863,33.1944,16396.2454
2016-10-06 15:00:00,40.96,41.0,40.96,40.99,19745.222929936303,33.2025,33.2349,33.2025,33.2268,19745.2229
2016-10-06 15:05:00,40.99,41.01,40.98,40.98,31289.52955637501,33.2268,33.243,33.2187,33.2187,31289.5296
2016-10-06 15:10:00,40.99,41.0,40.93,40.96,14580.400044697732,33.2268,33.2349,33.1782,33.2025,14580.4
2016-10-06 15:15:00,40.96,40.96,40.91,40.91,24245.167057771818,33.2025,33.2025,33.1619,33.1619,24245.1671
2016-10-06 15:20:00,40.91,40.94,40.91,40.93,12439.378701530895,33.1619,33.1863,33.1619,33.1782,12439.3787
2016-10-06 15:25:00,40.94,40.96,40.91,40.92,71496.25656497933,33.1863,33.2025,33.1619,33.17,71496.2566
2016-10-06 15:30:00,40.91,40.91,40.87,40.9,176172.75673259582,33.1619,33.1619,33.1295,33.1538,176172.7567
2016-10-06 15:35:00,40.9,40.9,40.87,40.9,124269.75081014638,33.1538,33.1538,33.1295,33.1538,124269.7508
2016-10-06 15:40:00,40.89,40.91,40.89,40.89,52442.73103140015,33.1457,33.1619,33.1457,33.1457,52442.731
2016-10-06 15:45:00,40.9,40.9,40.86,40.88,69222.25947033188,33.1538,33.1538,33.1214,33.1376,69222.2595
2016-10-06 15:50:00,40.88,40.9,40.87,40.87,46720.303944574815,33.1376,33.1538,33.1295,33.1295,46720.3039
2016-10-06 15:55:00,40.88,40.9,40.84,40.87,161694.0440272656,33.1376,33.1538,33.1052,33.1295,161694.044
2016-10-07 09:30:00,40.98,41.15,40.98,41.08,63122.13655157001,33.2187,33.3565,33.2187,33.2997,63122.1366
2016-10-07 09:35:00,41.08,41.08,40.85,40.91,31239.244608336125,33.2997,33.2997,33.1133,33.1619,31239.2446
2016-10-07 09:40:00,40.91,40.94,40.83,40.83,38143.92669572019,33.1619,33.1863,33.0971,33.0971,38143.9267
2016-10-07 09:45:00,40.83,40.86,40.71,40.74,28921.66722538831,33.0971,33.1214,32.9998,33.0241,28921.6672
2016-10-07 09:50:00,40.74,40.83,40.74,40.8,46122.47178455693,33.0241,33.0971,33.0241,33.0728,46122.4718
2016-10-07 09:55:00,40.8,40.82,40.71,40.72,42230.41680634708,33.0728,33.089,32.9998,33.0079,42230.4168
2016-10-07 10:00:00,40.71,40.73,40.67,40.7,139395.4631802436,32.9998,33.016,32.9674,32.9917,139395.4632
2016-10-07 10:05:00,40.7,40.72,40.67,40.71,39139.56866689016,32.9917,33.0079,32.9674,32.9998,39139.5687
2016-10-07 10:10:00,40.7,40.73,40.68,40.73,60918.538384177,32.9917,33.016,32.9755,33.016,60918.5384
2016-10-07 10:15:00,40.73,40.89,40.71,40.88,119199.9106045368,33.016,33.1457,32.9998,33.1376,119199.9106
2016-10-07 10:20:00,40.88,40.88,40.75,40.79,25531.344284277573,33.1376,33.1376,33.0322,33.0647,25531.3443
2016-10-07 10:25:00,40.78,40.82,40.78,40.8,15801.76556039781,33.0566,33.089,33.0566,33.0728,15801.7656
2016-10-07 10:30:00,40.8,40.8,40.73,40.73,14939.09934070846,33.0728,33.0728,33.016,33.016,14939.0993
2016-10-07 10:35:00,40.74,40.78,40.73,40.78,50804.55916862219,33.0241,33.0566,33.016,33.0566,50804.5592
2016-10-07 10:40:00,40.79,40.79,40.73,40.73,21587.88691473908,33.0647,33.0647,33.016,33.016,21587.8869
2016-10-07 10:45:00,40.73,40.74,40.71,40.74,37581.852720974406,33.016,33.0241,32.9998,33.0241,37581.8527
2016-10-07 10:50:00,40.74,40.75,40.72,40.74,17447.759526204045,33.0241,33.0322,33.0079,33.0241,17447.7595
2016-10-07 10:55:00,40.74,40.75,40.68,40.74,22273.99709464745,33.0241,33.0322,32.9755,33.0241,22273.9971
2016-10-07 11:00:00,40.74,40.78,40.72,40.78,22187.95396133646,33.0241,33.0566,33.0079,33.0566,22187.954
2016-10-07 11:05:00,40.78,40.8,40.74,40.76,36802.994748016536,33.0566,33.0728,33.0241,33.0404,36802.9947
2016-10-07 11:10:00,40.77,40.78,40.74,40.75,13974.745781651582,33.0485,33.0566,33.0241,33.0322,13974.7458
2016-10-07 11:15:00,40.76,40.76,40.74,40.74,11431.444854173653,33.0404,33.0404,33.0241,33.0241,11431.4449
2016-10-07 11:20:00,40.74,40.74,40.7,40.73,24599.39658062353,33.0241,33.0241,32.9917,33.016,24599.3966
2016-10-07 11:25:00,40.73,40.73,40.7,40.73,27627.667895854283,33.016,33.016,32.9917,33.016,27627.6679
2016-10-07 11:30:00,40.73,40.74,40.67,40.69,21422.505307855627,33.016,33.0241,32.9674,32.9836,21422.5053
2016-10-07 11:35:00,40.68,40.69,40.65,40.66,27597.496927030952,32.9755,32.9836,32.9512,32.9593,27597.4969
2016-10-07 11:40:00,40.66,40.66,40.59,40.59,21457.14604983797,32.9593,32.9593,32.9025,32.9025,21457.146
2016-10-07 11:45:00,40.59,40.59,40.53,40.57,78452.34104369202,32.9025,32.9025,32.8539,32.8863,78452.341
2016-10-07 11:50:00,40.57,40.59,40.53,40.56,96801.87730472678,32.8863,32.9025,32.8539,32.8782,96801.8773
2016-10-07 11:55:00,40.56,40.62,40.55,40.57,32506.42529891608,32.8782,32.9269,32.8701,32.8863,32506.4253
2016-10-07 12:00:00,40.56,40.63,40.5,40.51,83821.65605095541,32.8782,32.935,32.8296,32.8377,83821.6561
2016-10-07 12:05:00,40.5,40.6,40.5,40.58,50871.60576600737,32.8296,32.9107,32.8296,32.8944,50871.6058
2016-10-07 12:10:00,40.57,40.59,40.5,40.59,12726.561626997429,32.8863,32.9025,32.8296,32.9025,12726.5616
2016-10-07 12:15:00,40.58,40.58,40.52,40.52,6480.053637277908,32.8944,32.8944,32.8458,32.8458,6480.0536
2016-10-07 12:20:00,40.53,40.58,40.5,40.55,35030.72969046821,32.8539,32.8944,32.8296,32.8701,35030.7297
2016-10-07 12:25:00,40.55,40.62,40.55,40.61,20168.73393675271,32.8701,32.9269,32.8701,32.9188,20168.7339
2016-10-07 12:30:00,40.61,40.62,40.55,40.58,59235.66878980892,32.9188,32.9269,32.8701,32.8944,59235.6688
2016-10-07 12:35:00,40.57,40.59,40.51,40.52,32363.39255782769,32.8863,32.9025,32.8377,32.8458,32363.3926
2016-10-07 12:40:00,40.53,40.57,40.51,40.53,11825.902335456476,32.8539,32.8863,32.8377,32.8539,11825.9023
2016-10-07 12:45:00,40.53,40.64,40.5,40.64,26953.8495921332,32.8539,32.9431,32.8296,32.9431,26953.8496
2016-10-07 12:50:00,40.63,40.63,40.57,40.6,10240.250307296905,32.935,32.935,32.8863,32.9107,10240.2503
2016-10-07 12:55:00,40.6,40.64,40.59,40.62,10299.474801653816,32.9107,32.9431,32.9025,32.9269,10299.4748
2016-10-07 13:00:00,40.62,40.62,40.58,40.6,14007.15163705442,32.9269,32.9269,32.8944,32.9107,14007.1516
2016-10-07 13:05:00,40.6,40.6,40.57,40.58,34591.57447759526,32.9107,32.9107,32.8863,32.8944,34591.5745
2016-10-07 13:10:00,40.58,40.59,40.54,40.59,16638.73058442284,32.8944,32.9025,32.862,32.9025,16638.7306
2016-10-07 13:15:00,40.58,40.59,40.56,40.57,10139.680411219131,32.8944,32.9025,32.8782,32.8863,10139.6804
2016-10-07 13:20:00,40.57,40.59,40.51,40.53,26514.69437926025,32.8863,32.9025,32.8377,32.8539,26514.6944
2016-10-07 13:25:00,40.52,40.62,40.52,40.6,57624.31556598502,32.8458,32.9269,32.8458,32.9107,57624.3156
2016-10-07 13:30:00,40.59,40.62,40.58,40.62,47419.82344396022,32.9025,32.9269,32.8944,32.9269,47419.8234
2016-10-07 13:35:00,40.62,40.63,40.59,40.63,69211.08503743434,32.9269,32.935,32.9025,32.935,69211.085
2016-10-07 13:40:00,40.63,40.71,40.62,40.64,28033.29981003464,32.935,32.9998,32.9269,32.9431,28033.2998
2016-10-07 13:45:00,40.64,40.66,40.62,40.62,31386.74712258353,32.9431,32.9593,32.9269,32.9269,31386.7471
2016-10-07 13:50:00,40.63,40.65,40.57,40.58,105660.96770588892,32.935,32.9512,32.8863,32.8944,105660.9677
2016-10-07 13:55:00,40.58,40.59,40.53,40.57,64498.82668454576,32.8944,32.9025,32.8539,32.8863,64498.8267
2016-10-07 14:00:00,40.57,40.59,40.57,40.57,20254.77707006369,32.8863,32.9025,32.8863,32.8863,20254.7771
2016-10-07 14:05:00,40.57,40.58,40.56,40.58,29259.13509889373,32.8863,32.8944,32.8782,32.8944,29259.1351
2016-10-07 14:10:00,40.57,40.59,40.56,40.59,45702.313107609785,32.8863,32.9025,32.8782,32.9025,45702.3131
2016-10-07 14:15:00,40.59,40.59,40.53,40.54,33464.07419823444,32.9025,32.9025,32.8539,32.862,33464.0742
2016-10-07 14:20:00,40.54,40.58,40.54,40.57,15831.936529221142,32.862,32.8944,32.862,32.8863,15831.9365
2016-10-07 14:25:00,40.57,40.59,40.57,40.59,37482.40026818639,32.8863,32.9025,32.8863,32.9025,37482.4003
2016-10-07 14:30:00,40.59,40.61,40.58,40.6,18023.24282042686,32.9025,32.9188,32.8944,32.9107,18023.2428
2016-10-07 14:35:00,40.6,40.65,40.6,40.63,45968.264610571016,32.9107,32.9512,32.9107,32.935,45968.2646
2016-10-07 14:40:00,40.64,40.65,40.59,40.61,51224.717845569336,32.9431,32.9512,32.9025,32.9188,51224.7178
2016-10-07 14:45:00,40.61,40.62,40.6,40.61,50535.255335791706,32.9188,32.9269,32.9107,32.9188,50535.2553
2016-10-07 14:50:00,40.61,40.61,40.57,40.58,40804.55916862219,32.9188,32.9188,32.8863,32.8944,40804.5592
2016-10-07 14:55:00,40.58,40.65,40.57,40.61,40783.32774611688,32.8944,32.9512,32.8863,32.9188,40783.3277
2016-10-07 15:00:00,40.61,40.62,40.59,40.6,47980.77997541625,32.9188,32.9269,32.9025,32.9107,47980.78
2016-10-07 15:05:00,40.6,40.6,40.57,40.57,42034.86423064029,32.9107,32.9107,32.8863,32.8863,42034.8642
2016-10-07 15:10:00,40.58,40.59,40.56,40.57,40918.538384177,32.8944,32.9025,32.8782,32.8863,40918.5384
2016-10-07 15:15:00,40.57,40.57,40.55,40.55,16999.664767013073,32.8863,32.8863,32.8701,32.8701,16999.6648
2016-10-07 15:20:00,40.56,40.58,40.55,40.58,25468.7674600514,32.8782,32.8944,32.8701,32.8944,25468.7675
2016-10-07 15:25:00,40.57,40.59,40.57,40.58,40246.954967035424,32.8863,32.9025,32.8863,32.8944,40246.955
2016-10-07 15:30:00,40.59,40.59,40.57,40.58,43266.28673594815,32.9025,32.9025,32.8863,32.8944,43266.2867
2016-10-07 15:35:00,40.57,40.59,40.56,40.56,59926.2487428763,32.8863,32.9025,32.8782,32.8782,59926.2487
2016-10-07 15:40:00,40.57,40.57,40.53,40.54,62552.24047379595,32.8863,32.8863,32.8539,32.862,62552.2405
2016-10-07 15:45:00,40.53,40.57,40.53,40.56,91993.51882891943,32.8539,32.8863,32.8539,32.8782,91993.5188
2016-10-07 15:50:00,40.56,40.58,40.54,40.55,81240.36205162588,32.8782,32.8944,32.862,32.8701,81240.3621
2016-10-07 15:55:00,40.56,40.58,40.49,40.49,399530.6738183037,32.8782,32.8944,32.8215,32.8215,399530.6738
2016-10-10 09:30:00,40.67,40.83,40.64,40.75,59292.65839758632,32.9674,33.0971,32.9431,33.0322,59292.6584
2016-10-10 09:35:00,40.75,40.85,40.74,40.79,19259.13509889373,33.0322,33.1133,33.0241,33.0647,19259.1351
2016-10-10 09:40:00,40.79,40.8,40.65,40.67,52691.92088501508,33.0647,33.0728,32.9512,32.9674,52691.9209
2016-10-10 09:45:00,40.66,40.69,40.57,40.6,58036.6521399039,32.9593,32.9836,32.8863,32.9107,58036.6521
2016-10-10 09:50:00,40.6,40.64,40.51,40.51,66766.11911945468,32.9107,32.9431,32.8377,32.8377,66766.1191
2016-10-10 09:55:00,40.52,40.56,40.49,40.5,125326.85216225276,32.8458,32.8782,32.8215,32.8296,125326.8522
2016-10-10 10:00:00,40.5,40.54,40.46,40.47,46221.92423734495,32.8296,32.862,32.7972,32.8053,46221.9242
2016-10-10 10:05:00,40.48,40.53,40.46,40.5,58062.353335568216,32.8134,32.8539,32.7972,32.8296,58062.3533
2016-10-10 10:10:00,40.51,40.54,40.43,40.47,50764.33121019108,32.8377,32.862,32.7729,32.8053,50764.3312
2016-10-10 10:15:00,40.47,40.47,40.35,40.36,109611.12973516592,32.8053,32.8053,32.708,32.7161,109611.1297
2016-10-10 10:20:00,40.36,40.4,40.31,40.32,37494.69214437367,32.7161,32.7485,32.6756,32.6837,37494.6921
2016-10-10 10:25:00,40.32,40.4,40.3,40.3,66746.00514023913,32.6837,32.7485,32.6675,32.6675,66746.0051
2016-10-10 10:30:00,40.31,40.31,40.24,40.29,117899.20661526428,32.6756,32.6756,32.6188,32.6594,117899.2066
2016-10-10 10:35:00,40.29,40.35,40.26,40.32,82356.68789808916,32.6594,32.708,32.635,32.6837,82356.6879
2016-10-10 10:40:00,40.32,40.37,40.3,40.33,112429.32171192313,32.6837,32.7242,32.6675,32.6918,112429.3217
2016-10-10 10:45:00,40.33,40.34,40.3,40.3,31510.78332774612,32.6918,32.6999,32.6675,32.6675,31510.7833
2016-10-10 10:50:00,40.29,40.31,40.18,40.19,110286.06548217678,32.6594,32.6756,32.5702,32.5783,110286.0655
2016-10-10 10:55:00,40.19,40.27,40.19,40.24,54075.31567772936,32.5783,32.6432,32.5783,32.6188,54075.3157
2016-10-10 11:00:00,40.23,40.31,40.23,40.3,33189.18314895519,32.6107,32.6756,32.6107,32.6675,33189.1831
2016-10-10 11:05:00,40.29,40.39,40.29,40.39,112925.46653257348,32.6594,32.7404,32.6594,32.7404,112925.4665
2016-10-10 11:10:00,40.39,40.45,40.36,40.45,23083.02603642865,32.7404,32.7891,32.7161,32.7891,23083.026
2016-10-10 11:15:00,40.46,40.46,40.39,40.39,23052.85506760532,32.7972,32.7972,32.7404,32.7404,23052.8551
2016-10-10 11:20:00,40.39,40.42,40.36,40.4,75197.22874064141,32.7404,32.7647,32.7161,32.7485,75197.2287
2016-10-10 11:25:00,40.4,40.48,40.4,40.46,28694.826237568443,32.7485,32.8134,32.7485,32.7972,28694.8262
2016-10-10 11:30:00,40.47,40.47,40.33,40.36,74603.86635378255,32.8053,32.8053,32.6918,32.7161,74603.8664
2016-10-10 11:35:00,40.35,40.4,40.31,40.32,47292.43490892837,32.708,32.7485,32.6756,32.6837,47292.4349
2016-10-10 11:40:00,40.33,40.37,40.32,40.33,29844.675382724326,32.6918,32.7242,32.6837,32.6918,29844.6754
2016-10-10 11:45:00,40.32,40.34,40.29,40.32,38145.04413900994,32.6837,32.6999,32.6594,32.6837,38145.0441
2016-10-10 11:50:00,40.32,40.35,40.24,40.26,47930.49502737736,32.6837,32.708,32.6188,32.635,47930.495
2016-10-10 11:55:00,40.25,40.29,40.23,40.27,71528.66242038217,32.6269,32.6594,32.6107,32.6432,71528.6624
2016-10-10 12:00:00,40.27,40.27,40.23,40.24,18198.68141691809,32.6432,32.6432,32.6107,32.6188,18198.6814
2016-10-10 12:05:00,40.24,40.27,40.23,40.24,17173.98592021455,32.6188,32.6432,32.6107,32.6188,17173.9859
2016-10-10 12:10:00,40.24,40.27,40.24,40.27,11657.168398703763,32.6188,32.6432,32.6188,32.6432,11657.1684
2016-10-10 12:15:00,40.26,40.29,40.23,40.27,19187.61872834953,32.635,32.6594,32.6107,32.6432,19187.6187
2016-10-10 12:20:00,40.26,40.29,40.25,40.25,16124.70667113644,32.635,32.6594,32.6269,32.6269,16124.7067
2016-10-10 12:25:00,40.25,40.28,40.23,40.27,19979.886020784445,32.6269,32.6513,32.6107,32.6432,19979.886
2016-10-10 12:30:00,40.27,40.33,40.26,40.33,12499.720639177562,32.6432,32.6918,32.635,32.6918,12499.7206
2016-10-10 12:35:00,40.33,40.33,40.28,40.31,10705.10671583417,32.6918,32.6918,32.6513,32.6756,10705.1067
2016-10-10 12:40:00,40.31,40.32,40.28,40.3,31368.86802994748,32.6756,32.6837,32.6513,32.6675,31368.868
2016-10-10 12:45:00,40.3,40.33,40.29,40.32,15095.541401273886,32.6675,32.6918,32.6594,32.6837,15095.5414
2016-10-10 12:50:00,40.33,40.35,40.32,40.33,11574.47759526204,32.6918,32.708,32.6837,32.6918,11574.4776
2016-10-10 12:55:00,40.33,40.36,40.32,40.33,16980.66823108727,32.6918,32.7161,32.6837,32.6918,16980.6682
2016-10-10 13:00:00,40.32,40.36,40.31,40.31,23407.084590457034,32.6837,32.7161,32.6756,32.6756,23407.0846
2016-10-10 13:05:00,40.31,40.32,40.3,40.32,9811.152084031735,32.6756,32.6837,32.6675,32.6837,9811.1521
2016-10-10 13:10:00,40.32,40.33,40.31,40.32,14735.724661973403,32.6837,32.6918,32.6756,32.6837,14735.7247
2016-10-10 13:15:00,40.33,40.37,40.33,40.35,25891.161023578054,32.6918,32.7242,32.6918,32.708,25891.161
2016-10-10 13:20:00,40.35,40.35,40.29,40.29,30737.51257123701,32.708,32.708,32.6594,32.6594,30737.5126
2016-10-10 13:25:00,40.29,40.33,40.28,40.29,20222.371214660856,32.6594,32.6918,32.6513,32.6594,20222.3712
2016-10-10 13:30:00,40.3,40.33,40.29,40.3,41548.77639959772,32.6675,32.6918,32.6594,32.6675,41548.7764
2016-10-10 13:35:00,40.3,40.3,40.24,40.25,18095.87663426081,32.6675,32.6675,32.6188,32.6269,18095.8766
2016-10-10 13:40:00,40.24,40.25,40.21,40.23,58612.13543412672,32.6188,32.6269,32.5945,32.6107,58612.1354
2016-10-10 13:45:00,40.23,40.25,40.23,40.25,10004.469773159011,32.6107,32.6269,32.6107,32.6269,10004.4698
2016-10-10 13:50:00,40.25,40.25,40.22,40.23,12478.489216672251,32.6269,32.6269,32.6026,32.6107,12478.4892
2016-10-10 13:55:00,40.23,40.23,40.2,40.21,26939.32282936641,32.6107,32.6107,32.5864,32.5945,26939.3228
2016-10-10 14:00:00,40.21,40.24,40.2,40.23,37803.10649234551,32.5945,32.6188,32.5864,32.6107,37803.1065
2016-10-10 14:05:00,40.22,40.24,40.2,40.22,19311.654933512124,32.6026,32.6188,32.5864,32.6026,19311.6549
2016-10-10 14:10:00,40.21,40.23,40.19,40.19,27894.736842105263,32.5945,32.6107,32.5783,32.5783,27894.7368
2016-10-10 14:15:00,40.2,40.25,40.19,40.23,20765.448653480835,32.5864,32.6269,32.5783,32.6107,20765.4487
2016-10-10 14:20:00,40.23,40.29,40.23,40.27,23617.163928930608,32.6107,32.6594,32.6107,32.6432,23617.1639
2016-10-10 14:25:00,40.27,40.29,40.25,40.27,24128.952955637506,32.6432,32.6594,32.6269,32.6432,24128.953
2016-10-10 14:30:00,40.27,40.27,40.23,40.23,32766.78958542853,32.6432,32.6432,32.6107,32.6107,32766.7896
2016-10-10 14:35:00,40.23,40.26,40.23,40.24,13551.234774835177,32.6107,32.635,32.6107,32.6188,13551.2348
2016-10-10 14:40:00,40.23,40.26,40.21,40.23,18310.4257458934,32.6107,32.635,32.5945,32.6107,18310.4257
2016-10-10 14:45:00,40.23,40.23,40.18,40.2,20762.09632361157,32.6107,32.6107,32.5702,32.5864,20762.0963
2016-10-10 14:50:00,40.2,40.2,40.14,40.18,33946.80969940776,32.5864,32.5864,32.5378,32.5702,33946.8097
2016-10-10 14:55:00,40.18,40.18,40.12,40.13,35923.56687898089,32.5702,32.5702,32.5216,32.5297,35923.5669
2016-10-10 15:00:00,40.14,40.15,40.12,40.13,36212.984691026926,32.5378,32.5459,32.5216,32.5297,36212.9847
2016-10-10 15:05:00,40.13,40.15,40.11,40.13,45241.926472231535,32.5297,32.5459,32.5135,32.5297,45241.9265
2016-10-10 15:10:00,40.13,40.13,40.06,40.07,58397.586322494135,32.5297,32.5297,32.4729,32.481,58397.5863
2016-10-10 15:15:00,40.07,40.07,40.05,40.07,37578.50039110515,32.481,32.481,32.4648,32.481,37578.5004
2016-10-10 15:20:00,40.06,40.07,40.02,40.06,56291.20572130964,32.4729,32.481,32.4405,32.4729,56291.2057
2016-10-10 15:25:00,40.06,40.07,40.04,40.05,35401.72086266622,32.4729,32.481,32.4567,32.4648,35401.7209
2016-10-10 15:30:00,40.04,40.05,39.98,39.98,36031.95887808694,32.4567,32.4648,32.4081,32.4081,36031.9589
2016-10-10 15:35:00,39.99,40.02,39.98,40.01,57651.134204939095,32.4162,32.4405,32.4081,32.4324,57651.1342
2016-10-10 15:40:00,40.01,40.05,40.0,40.03,81790.14415018438,32.4324,32.4648,32.4243,32.4486,81790.1442
2016-10-10 15:45:00,40.04,40.08,40.03,40.04,139559.7273438373,32.4567,32.4891,32.4486,32.4567,139559.7273
2016-10-10 15:50:00,40.04,40.05,39.98,40.03,97487.98748463514,32.4567,32.4648,32.4081,32.4486,97487.9875
2016-10-10 15:55:00,40.03,40.07,40.02,40.04,166221.92423734494,32.4486,32.481,32.4405,32.4567,166221.9242
2016-10-11 09:30:00,39.66,40.1,39.66,39.83,83586.99296010727,32.1487,32.5054,32.1487,32.2865,83586.993
2016-10-11 09:35:00,39.84,39.87,39.74,39.81,38431.109621186726,32.2946,32.3189,32.2135,32.2703,38431.1096
2016-10-11 09:40:00,39.81,39.84,39.69,39.7,65218.46016314672,32.2703,32.2946,32.173,32.1811,65218.4602
2016-10-11 09:45:00,39.7,39.76,39.69,39.69,53366.85663202592,32.1811,32.2297,32.173,32.173,53366.8566
2016-10-11 09:50:00,39.68,39.68,39.57,39.63,76653.25734718963,32.1649,32.1649,32.0757,32.1244,76653.2573
2016-10-11 09:55:00,39.62,39.64,39.55,39.62,81278.35512347748,32.1163,32.1325,32.0595,32.1163,81278.3551
2016-10-11 10:00:00,39.62,39.67,39.6,39.64,52165.6050955414,32.1163,32.1568,32.1,32.1325,52165.6051
2016-10-11 10:05:00,39.64,39.64,39.61,39.61,29709.46474466421,32.1325,32.1325,32.1082,32.1082,29709.4647
2016-10-11 10:10:00,39.62,39.64,39.52,39.56,64066.37613141133,32.1163,32.1325,32.0352,32.0676,64066.3761
2016-10-11 10:15:00,39.55,39.64,39.53,39.61,136395.12794725667,32.0595,32.1325,32.0433,32.1082,136395.1279
2016-10-11 10:20:00,39.62,39.67,39.61,39.65,121856.0733042798,32.1163,32.1568,32.1082,32.1406,121856.0733
2016-10-11 10:25:00,39.64,39.67,39.59,39.59,36640.965471002346,32.1325,32.1568,32.0919,32.0919,36640.9655
2016-10-11 10:30:00,39.59,39.64,39.59,39.63,37141.58006481171,32.0919,32.1325,32.0919,32.1244,37141.5801
2016-10-11 10:35:00,39.63,39.65,39.62,39.64,26620.85149178679,32.1244,32.1406,32.1163,32.1325,26620.8515
2016-10-11 10:40:00,39.63,39.64,39.6,39.6,38561.85048608783,32.1244,32.1325,32.1,32.1,38561.8505
2016-10-11 10:45:00,39.61,39.64,39.59,39.64,46424.18147279025,32.1082,32.1325,32.0919,32.1325,46424.1815
2016-10-11 10:50:00,39.64,39.66,39.6,39.66,40766.56609677058,32.1325,32.1487,32.1,32.1487,40766.5661
2016-10-11 10:55:00,39.65,39.7,39.63,39.69,44465.30338585316,32.1406,32.1811,32.1244,32.173,44465.3034
2016-10-11 11:00:00,39.69,39.69,39.58,39.63,154469.77315901217,32.173,32.173,32.0838,32.1244,154469.7732
2016-10-11 11:05:00,39.63,39.7,39.62,39.68,45369.31500726338,32.1244,32.1811,32.1163,32.1649,45369.315
2016-10-11 11:10:00,39.68,39.73,39.66,39.72,45276.56721421388,32.1649,32.2054,32.1487,32.1973,45276.5672
2016-10-11 11:15:00,39.72,39.74,39.69,39.73,70860.43133310984,32.1973,32.2135,32.173,32.2054,70860.4313
2016-10-11 11:20:00,39.72,39.76,39.7,39.76,39255.78276902448,32.1973,32.2297,32.1811,32.2297,39255.7828
2016-10-11 11:25:00,39.75,39.78,39.71,39.71,49708.34730137445,32.2216,32.246,32.1892,32.1892,49708.3473
2016-10-11 11:30:00,39.71,39.75,39.7,39.73,29682.646105710133,32.1892,32.2216,32.1811,32.2054,29682.6461
2016-10-11 11:35:00,39.72,39.75,39.72,39.74,29290.42351100681,32.1973,32.2216,32.1973,32.2135,29290.4235
2016-10-11 11:40:00,39.74,39.8,39.73,39.8,51596.8264610571,32.2135,32.2622,32.2054,32.2622,51596.8265
2016-10-11 11:45:00,39.8,39.8,39.72,39.74,30433.56799642418,32.2622,32.2622,32.1973,32.2135,30433.568
2016-10-11 11:50:00,39.74,39.77,39.72,39.73,64459.7161694044,32.2135,32.2378,32.1973,32.2054,64459.7162
2016-10-11 11:55:00,39.74,39.79,39.72,39.79,21192.311990166498,32.2135,32.2541,32.1973,32.2541,21192.312
2016-10-11 12:00:00,39.78,39.81,39.78,39.8,29779.86367191865,32.246,32.2703,32.246,32.2622,29779.8637
2016-10-11 12:05:00,39.8,39.81,39.77,39.78,46837.63548999888,32.2622,32.2703,32.2378,32.246,46837.6355
2016-10-11 12:10:00,39.78,39.81,39.75,39.76,36367.19186501285,32.246,32.2703,32.2216,32.2297,36367.1919
2016-10-11 12:15:00,39.76,39.76,39.72,39.76,21753.268521622525,32.2297,32.2297,32.1973,32.2297,21753.2685
2016-10-11 12:20:00,39.76,39.78,39.73,39.78,50488.32271762208,32.2297,32.246,32.2054,32.246,50488.3227
2016-10-11 12:25:00,39.79,39.81,39.75,39.76,21235.89227846687,32.2541,32.2703,32.2216,32.2297,21235.8923
2016-10-11 12:30:00,39.77,39.77,39.74,39.76,10381.048161805787,32.2378,32.2378,32.2135,32.2297,10381.0482
2016-10-11 12:35:00,39.76,39.79,39.73,39.79,23227.176220806792,32.2297,32.2541,32.2054,32.2541,23227.1762
2016-10-11 12:40:00,39.8,39.82,39.78,39.81,18237.79193205945,32.2622,32.2784,32.246,32.2703,18237.7919
2016-10-11 12:45:00,39.81,39.82,39.76,39.76,23707.6768354006,32.2703,32.2784,32.2297,32.2297,23707.6768
2016-10-11 12:50:00,39.76,39.76,39.74,39.76,24824.00268186389,32.2297,32.2297,32.2135,32.2297,24824.0027
2016-10-11 12:55:00,39.76,39.76,39.7,39.7,7708.123812716504,32.2297,32.2297,32.1811,32.1811,7708.1238
2016-10-11 13:00:00,39.7,39.7,39.64,39.67,24653.03385853168,32.1811,32.1811,32.1325,32.1568,24653.0339
2016-10-11 13:05:00,39.67,39.67,39.61,39.62,15465.415130182142,32.1568,32.1568,32.1082,32.1163,15465.4151
2016-10-11 13:10:00,39.62,39.62,39.53,39.55,32054.97820985585,32.1163,32.1163,32.0433,32.0595,32054.9782
2016-10-11 13:15:00,39.55,39.55,39.48,39.53,33624.98603195888,32.0595,32.0595,32.0028,32.0433,33624.986
2016-10-11 13:20:00,39.52,39.58,39.51,39.55,31258.241144261927,32.0352,32.0838,32.0271,32.0595,31258.2411
2016-10-11 13:25:00,39.56,39.58,39.55,39.55,35658.73281930942,32.0676,32.0838,32.0595,32.0595,35658.7328
2016-10-11 13:30:00,39.55,39.56,39.52,39.55,19860.31958878087,32.0595,32.0676,32.0352,32.0595,19860.3196
2016-10-11 13:35:00,39.56,39.56,39.53,39.55,23159.012180131856,32.0676,32.0676,32.0433,32.0595,23159.0122
2016-10-11 13:40:00,39.55,39.58,39.55,39.57,31055.983908816623,32.0595,32.0838,32.0595,32.0757,31055.9839
2016-10-11 13:45:00,39.57,39.59,39.5,39.53,21183.372443848475,32.0757,32.0919,32.019,32.0433,21183.3724
2016-10-11 13:50:00,39.53,39.55,39.48,39.48,44123.36573918873,32.0433,32.0595,32.0028,32.0028,44123.3657
2016-10-11 13:55:00,39.49,39.49,39.4,39.41,65744.7759526204,32.0109,32.0109,31.9379,31.946,65744.776
2016-10-11 14:00:00,39.41,39.46,39.4,39.44,25540.2838305956,31.946,31.9866,31.9379,31.9703,25540.2838
2016-10-11 14:05:00,39.44,39.5,39.43,39.49,40899.5418482512,31.9703,32.019,31.9622,32.0109,40899.5418
2016-10-11 14:10:00,39.49,39.57,39.47,39.57,63868.58866912504,32.0109,32.0757,31.9947,32.0757,63868.5887
2016-10-11 14:15:00,39.57,39.58,39.43,39.46,64876.52251648229,32.0757,32.0838,31.9622,31.9866,64876.5225
2016-10-11 14:20:00,39.45,39.5,39.45,39.48,57319.25354788244,31.9785,32.019,31.9785,32.0028,57319.2535
2016-10-11 14:25:00,39.48,39.52,39.48,39.49,79133.98145044138,32.0028,32.0352,32.0028,32.0109,79133.9815
2016-10-11 14:30:00,39.49,39.49,39.46,39.47,44152.41926472232,32.0109,32.0109,31.9866,31.9947,44152.4193
2016-10-11 14:35:00,39.47,39.48,39.47,39.48,28727.23209297128,31.9947,32.0028,31.9947,32.0028,28727.2321
2016-10-11 14:40:00,39.47,39.52,39.47,39.52,25077.662308637835,31.9947,32.0352,31.9947,32.0352,25077.6623
2016-10-11 14:45:00,39.52,39.52,39.5,39.52,30244.720080455914,32.0352,32.0352,32.019,32.0352,30244.7201
2016-10-11 14:50:00,39.52,39.55,39.51,39.54,60219.01888479159,32.0352,32.0595,32.0271,32.0514,60219.0189
2016-10-11 14:55:00,39.53,39.54,39.45,39.46,59534.026148172976,32.0433,32.0514,31.9785,31.9866,59534.0261
2016-10-11 15:00:00,39.45,39.47,39.41,39.42,64245.16705777182,31.9785,31.9947,31.946,31.9541,64245.1671
2016-10-11 15:05:00,39.41,39.44,39.39,39.42,77281.26047603085,31.946,31.9703,31.9298,31.9541,77281.2605
2016-10-11 15:10:00,39.42,39.45,39.39,39.41,49816.7393004805,31.9541,31.9785,31.9298,31.946,49816.7393
2016-10-11 15:15:00,39.41,39.47,39.39,39.46,67218.68365180466,31.946,31.9947,31.9298,31.9866,67218.6837
2016-10-11 15:20:00,39.46,39.53,39.46,39.52,51830.37210861549,31.9866,32.0433,31.9866,32.0352,51830.3721
2016-10-11 15:25:00,39.53,39.53,39.49,39.5,35041.90412336574,32.0433,32.0433,32.0109,32.019,35041.9041
2016-10-11 15:30:00,39.51,39.56,39.5,39.54,84308.86132528774,32.0271,32.0676,32.019,32.0514,84308.8613
2016-10-11 15:35:00,39.54,39.55,39.51,39.52,63499.83238350654,32.0514,32.0595,32.0271,32.0352,63499.8324
2016-10-11 15:40:00,39.53,39.57,39.52,39.55,80819.08593138898,32.0433,32.0757,32.0352,32.0595,80819.0859
2016-10-11 15:45:00,39.55,39.61,39.55,39.6,124904.45859872612,32.0595,32.1082,32.0595,32.1,124904.4586
2016-10-11 15:50:00,39.6,39.61,39.58,39.61,110111.7443289753,32.1,32.1082,32.0838,32.1082,110111.7443
2016-10-11 15:55:00,39.61,39.61,39.58,39.6,253224.94133422727,32.1082,32.1082,32.0838,32.1,253224.9413
2016-10-12 09:30:00,39.58,39.67,39.5,39.55,34267.51592356688,32.0838,32.1568,32.019,32.0595,34267.5159
2016-10-12 09:35:00,39.55,39.55,39.42,39.42,30797.85450888368,32.0595,32.0595,31.9541,31.9541,30797.8545
2016-10-12 09:40:00,39.42,39.47,39.39,39.46,73991.50743099788,31.9541,31.9947,31.9298,31.9866,73991.5074
2016-10-12 09:45:00,39.46,39.59,39.45,39.56,30650.351994636272,31.9866,32.0919,31.9785,32.0676,30650.352
2016-10-12 09:50:00,39.56,39.61,39.52,39.61,40831.37780757627,32.0676,32.1082,32.0352,32.1082,40831.3778
2016-10-12 09:55:00,39.62,39.64,39.55,39.62,46889.03788132752,32.1163,32.1325,32.0595,32.1163,46889.0379
2016-10-12 10:00:00,39.62,39.7,39.61,39.69,46537.04324505531,32.1163,32.1811,32.1082,32.173,46537.0432
2016-10-12 10:05:00,39.69,39.72,39.6,39.64,68025.47770700637,32.173,32.1973,32.1,32.1325,68025.4777
2016-10-12 10:10:00,39.64,39.69,39.62,39.68,81088.38976421946,32.1325,32.173,32.1163,32.1649,81088.3898
2016-10-12 10:15:00,39.67,39.68,39.62,39.62,156081.12638283605,32.1568,32.1649,32.1163,32.1163,156081.1264
2016-10-12 10:20:00,39.62,39.64,39.6,39.6,67892.50195552576,32.1163,32.1325,32.1,32.1,67892.502
2016-10-12 10:25:00,39.59,39.67,39.58,39.65,53438.37300257012,32.0919,32.1568,32.0838,32.1406,53438.373
2016-10-12 10:30:00,39.65,39.7,39.65,39.66,70138.56296792938,32.1406,32.1811,32.1406,32.1487,70138.563
2016-10-12 10:35:00,39.66,39.66,39.6,39.63,62780.19890490558,32.1487,32.1487,32.1,32.1244,62780.1989
2016-10-12 10:40:00,39.63,39.64,39.62,39.64,22560.062576824224,32.1244,32.1325,32.1163,32.1325,22560.0626
2016-10-12 10:45:00,39.65,39.68,39.62,39.64,58015.42071739859,32.1406,32.1649,32.1163,32.1325,58015.4207
2016-10-12 10:50:00,39.64,39.64,39.5,39.54,58650.12850597832,32.1325,32.1325,32.019,32.0514,58650.1285
2016-10-12 10:55:00,39.54,39.57,39.54,39.57,35857.63772488546,32.0514,32.0757,32.0514,32.0757,35857.6377
2016-10-12 11:00:00,39.59,39.61,39.56,39.59,19694.93798189742,32.0919,32.1082,32.0676,32.0919,19694.938
2016-10-12 11:05:00,39.6,39.63,39.57,39.6,20746.45211755504,32.1,32.1244,32.0757,32.1,20746.4521
2016-10-12 11:10:00,39.61,39.64,39.58,39.58,22420.382165605093,32.1082,32.1325,32.0838,32.0838,22420.3822
2016-10-12 11:15:00,39.58,39.58,39.55,39.55,15399.485976086711,32.0838,32.0838,32.0595,32.0595,15399.486
2016-10-12 11:20:00,39.55,39.62,39.55,39.62,20763.21376690133,32.0595,32.1163,32.0595,32.1163,20763.2138
2016-10-12 11:25:00,39.62,39.68,39.61,39.67,56564.97932729914,32.1163,32.1649,32.1082,32.1568,56564.9793
2016-10-12 11:30:00,39.68,39.69,39.65,39.65,32871.829254665325,32.1649,32.173,32.1406,32.1406,32871.8293
2016-10-12 11:35:00,39.65,39.68,39.64,39.66,19813.38697061124,32.1406,32.1649,32.1325,32.1487,19813.387
2016-10-12 11:40:00,39.66,39.67,39.64,39.64,26740.417923790366,32.1487,32.1568,32.1325,32.1325,26740.4179
2016-10-12 11:45:00,39.64,39.64,39.63,39.63,12703.095317912615,32.1325,32.1325,32.1244,32.1244,12703.0953
2016-10-12 11:50:00,39.64,39.64,39.62,39.64,13152.30752039334,32.1325,32.1325,32.1163,32.1325,13152.3075
2016-10-12 11:55:00,39.64,39.64,39.59,39.59,18391.99910604537,32.1325,32.1325,32.0919,32.0919,18391.9991
2016-10-12 12:00:00,39.6,39.62,39.59,39.62,20676.05319030059,32.1,32.1163,32.0919,32.1163,20676.0532
2016-10-12 12:05:00,39.62,39.63,39.6,39.6,22796.96055425187,32.1163,32.1244,32.1,32.1,22796.9606
2016-10-12 12:10:00,39.61,39.64,39.6,39.63,45409.54296569449,32.1082,32.1325,32.1,32.1244,45409.543
2016-10-12 12:15:00,39.62,39.63,39.62,39.62,7201.922002458375,32.1163,32.1244,32.1163,32.1163,7201.922
2016-10-12 12:20:00,39.63,39.68,39.63,39.65,59566.43200357581,32.1244,32.1649,32.1244,32.1406,59566.432
2016-10-12 12:25:00,39.66,39.68,39.65,39.67,15909.040116214102,32.1487,32.1649,32.1406,32.1568,15909.0401
2016-10-12 12:30:00,39.66,39.7,39.65,39.7,58160.68834506648,32.1487,32.1811,32.1406,32.1811,58160.6883
2016-10-12 12:35:00,39.7,39.72,39.7,39.72,12459.492680746453,32.1811,32.1973,32.1811,32.1973,12459.4927
2016-10-12 12:40:00,39.72,39.76,39.71,39.75,97005.25198346184,32.1973,32.2297,32.1892,32.2216,97005.252
2016-10-12 12:45:00,39.76,39.77,39.67,39.67,62328.75181584535,32.2297,32.2378,32.1568,32.1568,62328.7518
2016-10-12 12:50:00,39.67,39.69,39.66,39.68,34397.13934517823,32.1568,32.173,32.1487,32.1649,34397.1393
2016-10-12 12:55:00,39.68,39.68,39.66,39.66,12347.748351771148,32.1649,32.1649,32.1487,32.1487,12347.7484
2016-10-12 13:00:00,39.66,39.68,39.63,39.64,40682.75785003911,32.1487,32.1649,32.1244,32.1325,40682.7579
2016-10-12 13:05:00,39.63,39.66,39.63,39.65,14608.336126941558,32.1244,32.1487,32.1244,32.1406,14608.3361
2016-10-12 13:10:00,39.66,39.66,39.61,39.63,19668.119342943344,32.1487,32.1487,32.1082,32.1244,19668.1193
2016-10-12 13:15:00,39.64,39.64,39.61,39.61,28728.34953626104,32.1325,32.1325,32.1082,32.1082,28728.3495
2016-10-12 13:20:00,39.61,39.62,39.59,39.61,23233.88088054531,32.1082,32.1163,32.0919,32.1082,23233.8809
2016-10-12 13:25:00,39.61,39.62,39.59,39.61,23383.61828137222,32.1082,32.1163,32.0919,32.1082,23383.6183
2016-10-12 13:30:00,39.6,39.63,39.59,39.59,26074.421723097552,32.1,32.1244,32.0919,32.0919,26074.4217
2016-10-12 13:35:00,39.59,39.6,39.55,39.55,67518.15845345848,32.0919,32.1,32.0595,32.0595,67518.1585
2016-10-12 13:40:00,39.55,39.58,39.55,39.55,36255.44753603754,32.0595,32.0838,32.0595,32.0595,36255.4475
2016-10-12 13:45:00,39.55,39.56,39.52,39.52,14059.671471672811,32.0595,32.0676,32.0352,32.0352,14059.6715
2016-10-12 13:50:00,39.52,39.57,39.51,39.55,54687.67460051402,32.0352,32.0757,32.0271,32.0595,54687.6746
2016-10-12 13:55:00,39.55,39.57,39.55,39.57,23854.061906358253,32.0595,32.0757,32.0595,32.0757,23854.0619
2016-10-12 14:00:00,39.57,39.59,39.5,39.53,69664.76701307409,32.0757,32.0919,32.019,32.0433,69664.767
2016-10-12 14:05:00,39.53,39.57,39.49,39.55,46904.68208738406,32.0433,32.0757,32.0109,32.0595,46904.6821
2016-10-12 14:10:00,39.55,39.62,39.55,39.6,48558.49815621857,32.0595,32.1163,32.0595,32.1,48558.4982
2016-10-12 14:15:00,39.61,39.64,39.58,39.61,37814.280925243045,32.1082,32.1325,32.0838,32.1082,37814.2809
2016-10-12 14:20:00,39.61,39.64,39.6,39.64,44792.71426975081,32.1082,32.1325,32.1,32.1325,44792.7143
2016-10-12 14:25:00,39.64,39.64,39.56,39.57,23559.056877863448,32.1325,32.1325,32.0676,32.0757,23559.0569
2016-10-12 14:30:00,39.57,39.59,39.56,39.57,32731.03140015644,32.0757,32.0919,32.0676,32.0757,32731.0314
2016-10-12 14:35:00,39.58,39.58,39.56,39.56,16492.345513465192,32.0838,32.0838,32.0676,32.0676,16492.3455
2016-10-12 14:40:00,39.56,39.56,39.55,39.56,12448.318247848922,32.0676,32.0676,32.0595,32.0676,12448.3182
2016-10-12 14:45:00,39.56,39.56,39.49,39.51,53750.139680411216,32.0676,32.0676,32.0109,32.0271,53750.1397
2016-10-12 14:50:00,39.5,39.52,39.48,39.49,28339.47927142697,32.019,32.0352,32.0028,32.0109,28339.4793
2016-10-12 14:55:00,39.49,39.5,39.47,39.47,25163.70544194882,32.0109,32.019,31.9947,31.9947,25163.7054
2016-10-12 15:00:00,39.47,39.49,39.45,39.48,49452.45278802101,31.9947,32.0109,31.9785,32.0028,49452.4528
2016-10-12 15:05:00,39.49,39.55,39.46,39.54,101724.21499608897,32.0109,32.0595,31.9866,32.0514,101724.215
2016-10-12 15:10:00,39.54,39.55,39.53,39.55,18688.121577829923,32.0514,32.0595,32.0433,32.0595,18688.1216
2016-10-12 15:15:00,39.55,39.57,39.54,39.55,44071.963347860095,32.0595,32.0757,32.0514,32.0595,44071.9633
2016-10-12 15:20:00,39.55,39.56,39.54,39.55,29451.33534473125,32.0595,32.0676,32.0514,32.0595,29451.3353
2016-10-12 15:25:00,39.55,39.55,39.51,39.51,14398.256788467985,32.0595,32.0595,32.0271,32.0271,14398.2568
2016-10-12 15:30:00,39.51,39.53,39.48,39.48,40487.20527433233,32.0271,32.0433,32.0028,32.0028,40487.2053
2016-10-12 15:35:00,39.49,39.55,39.49,39.55,67158.341714158,32.0109,32.0595,32.0109,32.0595,67158.3417
2016-10-12 15:40:00,39.55,39.55,39.54,39.55,54463.06849927366,32.0595,32.0595,32.0514,32.0595,54463.0685
2016-10-12 15:45:00,39.55,39.58,39.55,39.58,47695.83193652922,32.0595,32.0838,32.0595,32.0838,47695.8319
2016-10-12 15:50:00,39.58,39.59,39.55,39.58,61572.24270868253,32.0838,32.0919,32.0595,32.0838,61572.2427
2016-10-12 15:55:00,39.58,39.62,39.55,39.55,222826.01407978544,32.0838,32.1163,32.0595,32.0595,222826.0141
2016-10-13 09:30:00,39.19,39.29,39.01,39.29,258969.71728684768,31.7677,31.8488,31.6218,31.8488,258969.7173
2016-10-13 09:35:00,39.27,39.31,38.98,38.98,274967.03542295226,31.8325,31.865,31.5975,31.5975,274967.0354
2016-10-13 09:40:00,38.99,39.0,38.81,38.83,62659.515029612245,31.6056,31.6137,31.4597,31.4759,62659.515
2016-10-13 09:45:00,38.83,38.9,38.81,38.89,61622.52765672142,31.4759,31.5326,31.4597,31.5245,61622.5277
2016-10-13 09:50:00,38.88,38.9,38.7,38.7,76910.26930383283,31.5164,31.5326,31.3705,31.3705,76910.2693
2016-10-13 09:55:00,38.7,38.7,38.59,38.61,111664.99050173204,31.3705,31.3705,31.2813,31.2975,111664.9905
2016-10-13 10:00:00,38.6,38.61,38.39,38.44,110293.88758520504,31.2894,31.2975,31.1192,31.1597,110293.8876
2016-10-13 10:05:00,38.44,38.49,38.41,38.42,216273.3266286736,31.1597,31.2003,31.1354,31.1435,216273.3266
2016-10-13 10:10:00,38.42,38.53,38.38,38.51,235554.8105933624,31.1435,31.2327,31.1111,31.2165,235554.8106
2016-10-13 10:15:00,38.52,38.64,38.5,38.62,131256.00625768243,31.2246,31.3219,31.2084,31.3057,131256.0063
2016-10-13 10:20:00,38.62,38.7,38.61,38.69,106752.70979997765,31.3057,31.3705,31.2975,31.3624,106752.7098
2016-10-13 10:25:00,38.69,38.7,38.56,38.56,86733.71326405185,31.3624,31.3705,31.257,31.257,86733.7133
2016-10-13 10:30:00,38.55,38.56,38.46,38.51,62154.43066264387,31.2489,31.257,31.176,31.2165,62154.4307
2016-10-13 10:35:00,38.51,38.64,38.5,38.62,46526.98625544753,31.2165,31.3219,31.2084,31.3057,46526.9863
2016-10-13 10:40:00,38.62,38.75,38.61,38.7,86874.51111856072,31.3057,31.411,31.2975,31.3705,86874.5111
2016-10-13 10:45:00,38.7,38.7,38.57,38.58,81632.5846463292,31.3705,31.3705,31.2651,31.2732,81632.5846
2016-10-13 10:50:00,38.59,38.63,38.56,38.61,45367.08012068387,31.2813,31.3138,31.257,31.2975,45367.0801
2016-10-13 10:55:00,38.61,38.7,38.6,38.7,43198.12269527321,31.2975,31.3705,31.2894,31.3705,43198.1227
2016-10-13 11:00:00,38.69,38.7,38.65,38.66,105135.769359705,31.3624,31.3705,31.33,31.3381,105135.7694
2016-10-13 11:05:00,38.65,38.76,38.65,38.75,52895.295563750136,31.33,31.4191,31.33,31.411,52895.2956
2016-10-13 11:10:00,38.76,38.77,38.7,38.71,59463.62722091853,31.4191,31.4272,31.3705,31.3786,59463.6272
2016-10-13 11:15:00,38.7,38.85,38.7,38.85,57047.71482847245,31.3705,31.4921,31.3705,31.4921,57047.7148
2016-10-13 11:20:00,38.86,38.88,38.85,38.87,68700.41345401721,31.5002,31.5164,31.4921,31.5083,68700.4135
2016-10-13 11:25:00,38.88,38.92,38.87,38.88,275113.4204939099,31.5164,31.5488,31.5083,31.5164,275113.4205
2016-10-13 11:30:00,38.89,38.96,38.88,38.91,43632.80813498715,31.5245,31.5813,31.5164,31.5407,43632.8081
2016-10-13 11:35:00,38.91,38.91,38.85,38.88,39886.02078444519,31.5407,31.5407,31.4921,31.5164,39886.0208
2016-10-13 11:40:00,38.89,38.9,38.85,38.87,23204.827355011734,31.5245,31.5326,31.4921,31.5083,23204.8274
2016-10-13 11:45:00,38.88,38.89,38.8,38.8,19021.11967817633,31.5164,31.5245,31.4516,31.4516,19021.1197
2016-10-13 11:50:00,38.8,38.82,38.77,38.77,25907.92267292435,31.4516,31.4678,31.4272,31.4272,25907.9227
2016-10-13 11:55:00,38.77,38.78,38.74,38.75,21881.774499944127,31.4272,31.4353,31.4029,31.411,21881.7745
2016-10-13 12:00:00,38.75,38.78,38.71,38.78,68952.95563750139,31.411,31.4353,31.3786,31.4353,68952.9556
2016-10-13 12:05:00,38.78,38.82,38.77,38.78,21547.658956307965,31.4353,31.4678,31.4272,31.4353,21547.659
2016-10-13 12:10:00,38.79,38.84,38.78,38.83,21403.508771929824,31.4435,31.484,31.4353,31.4759,21403.5088
2016-10-13 12:15:00,38.83,38.85,38.82,38.85,28181.919767571795,31.4759,31.4921,31.4678,31.4921,28181.9198
2016-10-13 12:20:00,38.86,38.87,38.84,38.87,14710.023466309083,31.5002,31.5083,31.484,31.5083,14710.0235
2016-10-13 12:25:00,38.87,38.87,38.78,38.81,35182.701977874625,31.5083,31.5083,31.4353,31.4597,35182.702
2016-10-13 12:30:00,38.81,38.88,38.8,38.85,26766.11911945469,31.4597,31.5164,31.4516,31.4921,26766.1191
2016-10-13 12:35:00,38.84,38.92,38.83,38.9,23938.987596379484,31.484,31.5488,31.4759,31.5326,23938.9876
2016-10-13 12:40:00,38.9,38.96,38.9,38.95,21191.194546876744,31.5326,31.5813,31.5326,31.5732,21191.1945
2016-10-13 12:45:00,38.95,38.98,38.94,38.98,25434.126718069056,31.5732,31.5975,31.565,31.5975,25434.1267
2016-10-13 12:50:00,38.99,39.01,38.99,39.0,11552.12872946698,31.6056,31.6218,31.6056,31.6137,11552.1287
2016-10-13 12:55:00,39.0,39.02,38.97,38.99,27449.99441278355,31.6137,31.6299,31.5894,31.6056,27449.9944
2016-10-13 13:00:00,38.99,39.01,38.97,38.98,24145.7146049838,31.6056,31.6218,31.5894,31.5975,24145.7146
2016-10-13 13:05:00,38.99,39.0,38.96,38.99,80596.71471672812,31.6056,31.6137,31.5813,31.6056,80596.7147
2016-10-13 13:10:00,38.98,38.98,38.93,38.94,23995.977204156887,31.5975,31.5975,31.5569,31.565,23995.9772
2016-10-13 13:15:00,38.93,38.97,38.92,38.96,32056.095653145603,31.5569,31.5894,31.5488,31.5813,32056.0957
2016-10-13 13:20:00,38.96,38.99,38.95,38.96,24318.91831489552,31.5813,31.6056,31.5732,31.5813,24318.9183
2016-10-13 13:25:00,38.96,38.96,38.88,38.88,221629.23231646,31.5813,31.5813,31.5164,31.5164,221629.2323
2016-10-13 13:30:00,38.88,38.89,38.85,38.87,19493.79818974187,31.5164,31.5245,31.4921,31.5083,19493.7982
2016-10-13 13:35:00,38.87,38.89,38.87,38.88,18959.66029723992,31.5083,31.5245,31.5083,31.5164,18959.6603
2016-10-13 13:40:00,38.9,38.93,38.89,38.91,16271.091742094088,31.5326,31.5569,31.5245,31.5407,16271.0917
2016-10-13 13:45:00,38.9,38.92,38.88,38.89,13775.84087607554,31.5326,31.5488,31.5164,31.5245,13775.8409
2016-10-13 13:50:00,38.89,38.98,38.88,38.96,26949.379818974183,31.5245,31.5975,31.5164,31.5813,26949.3798
2016-10-13 13:55:00,38.97,39.02,38.96,39.01,47405.29668119343,31.5894,31.6299,31.5813,31.6218,47405.2967
2016-10-13 14:00:00,39.0,39.05,38.98,39.03,28303.72108615488,31.6137,31.6542,31.5975,31.638,28303.7211
2016-10-13 14:05:00,39.02,39.02,39.01,39.01,8559.615599508325,31.6299,31.6299,31.6218,31.6218,8559.6156
2016-10-13 14:10:00,39.01,39.01,38.93,38.93,36407.41982344396,31.6218,31.6218,31.5569,31.5569,36407.4198
2016-10-13 14:15:00,38.93,38.95,38.92,38.93,27374.008269080343,31.5569,31.5732,31.5488,31.5569,27374.0083
2016-10-13 14:20:00,38.93,38.97,38.93,38.95,39894.96033076321,31.5569,31.5894,31.5569,31.5732,39894.9603
2016-10-13 14:25:00,38.96,38.97,38.94,38.94,18809.922896413005,31.5813,31.5894,31.565,31.565,18809.9229
2016-10-13 14:30:00,38.94,39.01,38.94,39.0,39057.99530673818,31.565,31.6218,31.565,31.6137,39057.9953
2016-10-13 14:35:00,38.99,39.0,38.95,38.97,28535.03184713376,31.6056,31.6137,31.5732,31.5894,28535.0318
2016-10-13 14:40:00,38.97,38.98,38.95,38.95,34350.206727008605,31.5894,31.5975,31.5732,31.5732,34350.2067
2016-10-13 14:45:00,38.95,38.96,38.95,38.95,24831.824784892167,31.5732,31.5813,31.5732,31.5732,24831.8248
2016-10-13 14:50:00,38.95,38.97,38.93,38.97,63829.47815398368,31.5732,31.5894,31.5569,31.5894,63829.4782
2016-10-13 14:55:00,38.97,38.98,38.95,38.96,59605.54251871717,31.5894,31.5975,31.5732,31.5813,59605.5425
2016-10-13 15:00:00,38.95,38.96,38.92,38.93,52298.580847022014,31.5732,31.5813,31.5488,31.5569,52298.5808
2016-10-13 15:05:00,38.93,38.97,38.92,38.97,41385.62967929377,31.5569,31.5894,31.5488,31.5894,41385.6297
2016-10-13 15:10:00,38.97,38.98,38.95,38.95,35958.20762096324,31.5894,31.5975,31.5732,31.5732,35958.2076
2016-10-13 15:15:00,38.95,38.95,38.92,38.93,41034.75248631132,31.5732,31.5732,31.5488,31.5569,41034.7525
2016-10-13 15:20:00,38.93,38.99,38.93,38.97,38755.16817521511,31.5569,31.6056,31.5569,31.5894,38755.1682
2016-10-13 15:25:00,38.97,38.97,38.92,38.94,278157.3360151972,31.5894,31.5894,31.5488,31.565,278157.336
2016-10-13 15:30:00,38.94,38.95,38.93,38.94,70207.84445189407,31.565,31.5732,31.5569,31.565,70207.8445
2016-10-13 15:35:00,38.95,38.97,38.94,38.97,76523.63392557828,31.5732,31.5894,31.565,31.5894,76523.6339
2016-10-13 15:40:00,38.96,38.96,38.91,38.93,83706.55939211085,31.5813,31.5813,31.5407,31.5569,83706.5594
2016-10-13 15:45:00,38.93,38.94,38.9,38.91,79227.84668678064,31.5569,31.565,31.5326,31.5407,79227.8467
2016-10-13 15:50:00,38.91,38.94,38.88,38.94,89012.1801318583,31.5407,31.565,31.5164,31.565,89012.1801
2016-10-13 15:55:00,38.94,38.94,38.88,38.92,278069.05799530674,31.565,31.565,31.5164,31.5488,278069.058
2016-10-14 09:30:00,39.2,39.26,39.1,39.1,50223.488657950606,31.7758,31.8244,31.6947,31.6947,50223.4887
2016-10-14 09:35:00,39.09,39.17,39.09,39.11,40221.2537713711,31.6866,31.7515,31.6866,31.7028,40221.2538
2016-10-14 09:40:00,39.11,39.17,39.07,39.15,272174.5446418594,31.7028,31.7515,31.6704,31.7353,272174.5446
2016-10-14 09:45:00,39.16,39.29,39.15,39.23,46052.07285730249,31.7434,31.8488,31.7353,31.8001,46052.0729
2016-10-14 09:50:00,39.24,39.32,39.21,39.32,43329.98100346408,31.8082,31.8731,31.7839,31.8731,43329.981
2016-10-14 09:55:00,39.31,39.34,39.23,39.23,60412.33657391888,31.865,31.8893,31.8001,31.8001,60412.3366
2016-10-14 10:00:00,39.23,39.25,39.21,39.25,39818.974187060005,31.8001,31.8163,31.7839,31.8163,39818.9742
2016-10-14 10:05:00,39.25,39.33,39.24,39.28,37490.22237121466,31.8163,31.8812,31.8082,31.8407,37490.2224
2016-10-14 10:10:00,39.27,39.37,39.26,39.37,41869.48262375684,31.8325,31.9136,31.8244,31.9136,41869.4826
2016-10-14 10:15:00,39.36,39.47,39.34,39.47,378424.4049614482,31.9055,31.9947,31.8893,31.9947,378424.405
2016-10-14 10:20:00,39.47,39.48,39.4,39.44,39024.47200804559,31.9947,32.0028,31.9379,31.9703,39024.472
2016-10-14 10:25:00,39.45,39.5,39.37,39.46,185396.13364621744,31.9785,32.019,31.9136,31.9866,185396.1336
2016-10-14 10:30:00,39.46,39.55,39.44,39.51,103979.2155548106,31.9866,32.0595,31.9703,32.0271,103979.2156
2016-10-14 10:35:00,39.51,39.54,39.48,39.53,38443.401497374005,32.0271,32.0514,32.0028,32.0433,38443.4015
2016-10-14 10:40:00,39.54,39.57,39.51,39.51,64756.95608447871,32.0514,32.0757,32.0271,32.0271,64756.9561
2016-10-14 10:45:00,39.51,39.58,39.51,39.55,42762.319812269525,32.0271,32.0838,32.0271,32.0595,42762.3198
2016-10-14 10:50:00,39.55,39.59,39.53,39.58,100251.42474019444,32.0595,32.0919,32.0433,32.0838,100251.4247
2016-10-14 10:55:00,39.58,39.59,39.55,39.58,91609.11833724438,32.0838,32.0919,32.0595,32.0838,91609.1183
2016-10-14 11:00:00,39.57,39.58,39.51,39.53,202718.73952396915,32.0757,32.0838,32.0271,32.0433,202718.7395
2016-10-14 11:05:00,39.53,39.54,39.45,39.46,55884.456363839534,32.0433,32.0514,31.9785,31.9866,55884.4564
2016-10-14 11:10:00,39.47,39.47,39.43,39.45,41737.62431556598,31.9947,31.9947,31.9622,31.9785,41737.6243
2016-10-14 11:15:00,39.44,39.52,39.44,39.5,57405.29668119343,31.9703,32.0352,31.9703,32.019,57405.2967
2016-10-14 11:20:00,39.5,39.51,39.48,39.48,73764.66644317801,32.019,32.0271,32.0028,32.0028,73764.6664
2016-10-14 11:25:00,39.48,39.5,39.44,39.44,27604.20158676947,32.0028,32.019,31.9703,31.9703,27604.2016
2016-10-14 11:30:00,39.44,39.47,39.4,39.47,32431.556598502622,31.9703,31.9947,31.9379,31.9947,32431.5566
2016-10-14 11:35:00,39.46,39.52,39.46,39.51,73152.30752039334,31.9866,32.0352,31.9866,32.0271,73152.3075
2016-10-14 11:40:00,39.5,39.51,39.47,39.49,33300.92747793049,32.019,32.0271,31.9947,32.0109,33300.9275
2016-10-14 11:45:00,39.49,39.5,39.4,39.42,117713.71102916526,32.0109,32.019,31.9379,31.9541,117713.711
2016-10-14 11:50:00,39.43,39.44,39.37,39.37,58798.74846351548,31.9622,31.9703,31.9136,31.9136,58798.7485
2016-10-14 11:55:00,39.36,39.37,39.3,39.36,45304.5032964577,31.9055,31.9136,31.8569,31.9055,45304.5033
2016-10-14 12:00:00,39.35,39.38,39.34,39.37,56029.72399150743,31.8974,31.9217,31.8893,31.9136,56029.724
2016-10-14 12:05:00,39.36,39.38,39.33,39.35,44324.505531344286,31.9055,31.9217,31.8812,31.8974,44324.5055
2016-10-14 12:10:00,39.35,39.39,39.34,39.37,57853.3914403844,31.8974,31.9298,31.8893,31.9136,57853.3914
2016-10-14 12:15:00,39.36,39.38,39.32,39.36,52938.87585205051,31.9055,31.9217,31.8731,31.9055,52938.8759
2016-10-14 12:20:00,39.35,39.38,39.35,39.35,30926.360487205275,31.8974,31.9217,31.8974,31.8974,30926.3605
2016-10-14 12:25:00,39.36,39.39,39.36,39.38,28340.59671471673,31.9055,31.9298,31.9055,31.9217,28340.5967
2016-10-14 12:30:00,39.38,39.39,39.35,39.35,37103.5869929601,31.9217,31.9298,31.8974,31.8974,37103.587
2016-10-14 12:35:00,39.35,39.42,39.35,39.41,37047.71482847245,31.8974,31.9541,31.8974,31.946,37047.7148
2016-10-14 12:40:00,39.41,39.43,39.39,39.39,35467.65001676165,31.946,31.9622,31.9298,31.9298,35467.65
2016-10-14 12:45:00,39.39,39.43,39.39,39.42,18117.10805676612,31.9298,31.9622,31.9298,31.9541,18117.1081
2016-10-14 12:50:00,39.42,39.48,39.42,39.47,45034.08202033747,31.9541,32.0028,31.9541,31.9947,45034.082
2016-10-14 12:55:00,39.47,39.48,39.46,39.46,26627.55615152531,31.9947,32.0028,31.9866,31.9866,26627.5562
2016-10-14 13:00:00,39.46,39.47,39.38,39.39,22266.174991619173,31.9866,31.9947,31.9217,31.9298,22266.175
2016-10-14 13:05:00,39.39,39.47,39.38,39.47,70648.11710805676,31.9298,31.9947,31.9217,31.9947,70648.1171
2016-10-14 13:10:00,39.46,39.46,39.42,39.44,19487.093530003352,31.9866,31.9866,31.9541,31.9703,19487.0935
2016-10-14 13:15:00,39.45,39.47,39.44,39.45,30701.754385964912,31.9785,31.9947,31.9703,31.9785,30701.7544
2016-10-14 13:20:00,39.45,39.47,39.42,39.46,78958.54285395016,31.9785,31.9947,31.9541,31.9866,78958.5429
2016-10-14 13:25:00,39.47,39.52,39.46,39.49,82294.111073863,31.9947,32.0352,31.9866,32.0109,82294.1111
2016-10-14 13:30:00,39.5,39.64,39.49,39.6,131134.20493909935,32.019,32.1325,32.0109,32.1,131134.2049
2016-10-14 13:35:00,39.59,39.59,39.54,39.57,22297.46340373226,32.0919,32.0919,32.0514,32.0757,22297.4634
2016-10-14 13:40:00,39.56,39.57,39.52,39.52,31199.016649905017,32.0676,32.0757,32.0352,32.0352,31199.0166
2016-10-14 13:45:00,39.52,39.54,39.43,39.43,74168.06347077886,32.0352,32.0514,31.9622,31.9622,74168.0635
2016-10-14 13:50:00,39.43,39.43,39.36,39.37,50360.93418259023,31.9622,31.9622,31.9055,31.9136,50360.9342
2016-10-14 13:55:00,39.38,39.39,39.36,39.36,19253.547882444964,31.9217,31.9298,31.9055,31.9055,19253.5479
2016-10-14 14:00:00,39.37,39.38,39.3,39.35,36114.64968152866,31.9136,31.9217,31.8569,31.8974,36114.6497
2016-10-14 14:05:00,39.35,39.38,39.33,39.34,19946.362722091853,31.8974,31.9217,31.8812,31.8893,19946.3627
2016-10-14 14:10:00,39.35,39.39,39.34,39.39,24609.45357023131,31.8974,31.9298,31.8893,31.9298,24609.4536
2016-10-14 14:15:00,39.39,39.41,39.38,39.41,35624.09207732708,31.9298,31.946,31.9217,31.946,35624.0921
2016-10-14 14:20:00,39.42,39.51,39.41,39.48,38777.51704101017,31.9541,32.0271,31.946,32.0028,38777.517
2016-10-14 14:25:00,39.47,39.5,39.46,39.46,35134.65191641524,31.9947,32.019,31.9866,31.9866,35134.6519
2016-10-14 14:30:00,39.47,39.47,39.42,39.42,37128.17074533468,31.9947,31.9947,31.9541,31.9541,37128.1707
2016-10-14 14:35:00,39.42,39.43,39.38,39.38,48126.04760308415,31.9541,31.9622,31.9217,31.9217,48126.0476
2016-10-14 14:40:00,39.38,39.42,39.38,39.42,24730.13744552464,31.9217,31.9541,31.9217,31.9541,24730.1374
2016-10-14 14:45:00,39.41,39.42,39.39,39.39,24810.59336238686,31.946,31.9541,31.9298,31.9298,24810.5934
2016-10-14 14:50:00,39.4,39.41,39.39,39.41,21938.76410772153,31.9379,31.946,31.9298,31.946,21938.7641
2016-10-14 14:55:00,39.41,39.41,39.32,39.35,65291.093976980665,31.946,31.946,31.8731,31.8974,65291.094
2016-10-14 15:00:00,39.35,39.4,39.32,39.32,52582.41144261928,31.8974,31.9379,31.8731,31.8731,52582.4114
2016-10-14 15:05:00,39.33,39.36,39.29,39.3,88742.87629902782,31.8812,31.9055,31.8488,31.8569,88742.8763
2016-10-14 15:10:00,39.3,39.3,39.25,39.26,67083.47301374454,31.8569,31.8569,31.8163,31.8244,67083.473
2016-10-14 15:15:00,39.26,39.29,39.25,39.26,61171.08056766119,31.8244,31.8488,31.8163,31.8244,61171.0806
2016-10-14 15:20:00,39.26,39.29,39.23,39.28,35579.39434573695,31.8244,31.8488,31.8001,31.8407,35579.3943
2016-10-14 15:25:00,39.28,39.29,39.27,39.29,130528.5506760532,31.8407,31.8488,31.8325,31.8488,130528.5507
2016-10-14 15:30:00,39.29,39.33,39.28,39.33,57123.70097217566,31.8488,31.8812,31.8407,31.8812,57123.701
2016-10-14 15:35:00,39.33,39.35,39.3,39.35,93943.45736953848,31.8812,31.8974,31.8569,31.8974,93943.4574
2016-10-14 15:40:00,39.35,39.35,39.3,39.34,88046.70912951167,31.8974,31.8974,31.8569,31.8893,88046.7091
2016-10-14 15:45:00,39.34,39.38,39.3,39.38,112717.6220806794,31.8893,31.9217,31.8569,31.9217,112717.6221
2016-10-14 15:50:00,39.38,39.38,39.34,39.36,157091.29511677282,31.9217,31.9217,31.8893,31.9055,157091.2951
2016-10-14 15:55:00,39.36,39.37,39.28,39.29,313565.76153760194,31.9055,31.9136,31.8407,31.8488,313565.7615
2016-10-17 09:30:00,39.28,39.8,39.28,39.57,449626.77394122246,31.8407,32.2622,31.8407,32.0757,449626.7739
2016-10-17 09:35:00,39.58,39.59,39.47,39.53,36760.53190300592,32.0838,32.0919,31.9947,32.0433,36760.5319
2016-10-17 09:40:00,39.52,39.62,39.49,39.59,98868.02994748016,32.0352,32.1163,32.0109,32.0919,98868.0299
2016-10-17 09:45:00,39.6,39.67,39.58,39.61,142413.67750586657,32.1,32.1568,32.0838,32.1082,142413.6775
2016-10-17 09:50:00,39.62,39.65,39.53,39.56,140413.45401720863,32.1163,32.1406,32.0433,32.0676,140413.454
2016-10-17 09:55:00,39.55,39.58,39.49,39.55,150670.46597385182,32.0595,32.0838,32.0109,32.0595,150670.466
2016-10-17 10:00:00,39.55,39.63,39.54,39.57,282846.128059001,32.0595,32.1244,32.0514,32.0757,282846.1281
2016-10-17 10:05:00,39.57,39.59,39.49,39.59,224163.59369761983,32.0757,32.0919,32.0109,32.0919,224163.5937
2016-10-17 10:10:00,39.58,39.6,39.5,39.59,148071.29288188624,32.0838,32.1,32.019,32.0919,148071.2929
2016-10-17 10:15:00,39.59,39.65,39.53,39.55,224248.51938764108,32.0919,32.1406,32.0433,32.0595,224248.5194
2016-10-17 10:20:00,39.55,39.65,39.55,39.64,178360.71069393228,32.0595,32.1406,32.0595,32.1325,178360.7107
2016-10-17 10:25:00,39.64,39.71,39.64,39.67,92514.24740194436,32.1325,32.1892,32.1325,32.1568,92514.2474
2016-10-17 10:30:00,39.66,39.71,39.66,39.68,88986.47893619399,32.1487,32.1892,32.1487,32.1649,88986.4789
2016-10-17 10:35:00,39.67,39.75,39.66,39.75,39384.28874734607,32.1568,32.2216,32.1487,32.2216,39384.2887
2016-10-17 10:40:00,39.75,39.77,39.72,39.76,55125.712370097215,32.2216,32.2378,32.1973,32.2297,55125.7124
2016-10-17 10:45:00,39.76,39.83,39.76,39.79,98666.8901553246,32.2297,32.2865,32.2297,32.2541,98666.8902
2016-10-17 10:50:00,39.79,39.83,39.76,39.82,169795.50787797518,32.2541,32.2865,32.2297,32.2784,169795.5079
2016-10-17 10:55:00,39.82,39.86,39.8,39.82,98613.25287741648,32.2784,32.3108,32.2622,32.2784,98613.2529
2016-10-17 11:00:00,39.81,39.82,39.79,39.81,71870.6000670466,32.2703,32.2784,32.2541,32.2703,71870.6001
2016-10-17 11:05:00,39.82,39.87,39.81,39.84,108749.58095876634,32.2784,32.3189,32.2703,32.2946,108749.581
2016-10-17 11:10:00,39.83,39.97,39.81,39.96,128465.75036316906,32.2865,32.4,32.2703,32.3919,128465.7504
2016-10-17 11:15:00,39.96,40.06,39.94,40.06,148286.95943680857,32.3919,32.4729,32.3757,32.4729,148286.9594
2016-10-17 11:20:00,40.05,40.11,40.0,40.07,178177.44999441275,32.4648,32.5135,32.4243,32.481,178177.45
2016-10-17 11:25:00,40.07,40.09,39.94,40.02,204354.6765001676,32.481,32.4972,32.3757,32.4405,204354.6765
2016-10-17 11:30:00,40.02,40.03,39.9,39.91,145873.281930942,32.4405,32.4486,32.3432,32.3513,145873.2819
2016-10-17 11:35:00,39.9,40.0,39.9,39.92,169808.91719745222,32.3432,32.4243,32.3432,32.3594,169808.9172
2016-10-17 11:40:00,39.92,39.94,39.84,39.91,196756.0621298469,32.3594,32.3757,32.2946,32.3513,196756.0621
2016-10-17 11:45:00,39.91,39.94,39.87,39.92,201619.17532685216,32.3513,32.3757,32.3189,32.3594,201619.1753
2016-10-17 11:50:00,39.93,39.97,39.9,39.96,124931.2772376802,32.3675,32.4,32.3432,32.3919,124931.2772
2016-10-17 11:55:00,39.95,39.99,39.89,39.89,162149.96088948485,32.3838,32.4162,32.3351,32.3351,162149.9609
2016-10-17 12:00:00,39.89,39.93,39.84,39.87,182467.31478377472,32.3351,32.3675,32.2946,32.3189,182467.3148
2016-10-17 12:05:00,39.87,39.87,39.64,39.64,131022.46061012404,32.3189,32.3189,32.1325,32.1325,131022.4606
2016-10-17 12:10:00,39.64,39.85,39.64,39.85,117379.5954855291,32.1325,32.3027,32.1325,32.3027,117379.5955
2016-10-17 12:15:00,39.85,39.86,39.79,39.82,76053.19030059224,32.3027,32.3108,32.2541,32.2784,76053.1903
2016-10-17 12:20:00,39.82,39.89,39.81,39.85,176862.21924237345,32.2784,32.3351,32.2703,32.3027,176862.2192
2016-10-17 12:25:00,39.86,39.86,39.72,39.72,364981.5621857191,32.3108,32.3108,32.1973,32.1973,364981.5622
2016-10-17 12:30:00,39.71,39.72,39.64,39.68,50963.236115767126,32.1892,32.1973,32.1325,32.1649,50963.2361
2016-10-17 12:35:00,39.68,39.68,39.6,39.63,212638.2836071069,32.1649,32.1649,32.1,32.1244,212638.2836
2016-10-17 12:40:00,39.62,39.62,39.51,39.51,71823.66744887696,32.1163,32.1163,32.0271,32.0271,71823.6674
2016-10-17 12:45:00,39.5,39.62,39.47,39.59,124653.03385853168,32.019,32.1163,31.9947,32.0919,124653.0339
2016-10-17 12:50:00,39.59,39.7,39.59,39.69,78493.6864454129,32.0919,32.1811,32.0919,32.173,78493.6864
2016-10-17 12:55:00,39.7,39.7,39.59,39.6,83646.21745446419,32.1811,32.1811,32.0919,32.1,83646.2175
2016-10-17 13:00:00,39.59,39.62,39.58,39.61,41135.322382389095,32.0919,32.1163,32.0838,32.1082,41135.3224
2016-10-17 13:05:00,39.61,39.64,39.6,39.64,39636.830930830256,32.1082,32.1325,32.1,32.1325,39636.8309
2016-10-17 13:10:00,39.65,39.66,39.59,39.66,74566.99072522069,32.1406,32.1487,32.0919,32.1487,74566.9907
2016-10-17 13:15:00,39.65,39.65,39.6,39.61,71842.66398480277,32.1406,32.1406,32.1,32.1082,71842.664
2016-10-17 13:20:00,39.61,39.62,39.45,39.45,73184.71337579617,32.1082,32.1163,31.9785,31.9785,73184.7134
2016-10-17 13:25:00,39.45,39.46,39.38,39.39,52393.56352665102,31.9785,31.9866,31.9217,31.9298,52393.5635
2016-10-17 13:30:00,39.39,39.45,39.32,39.35,98311.54318918314,31.9298,31.9785,31.8731,31.8974,98311.5432
2016-10-17 13:35:00,39.35,39.36,39.26,39.3,74383.7300257012,31.8974,31.9055,31.8244,31.8569,74383.73
2016-10-17 13:40:00,39.3,39.33,39.28,39.29,47371.77338250084,31.8569,31.8812,31.8407,31.8488,47371.7734
2016-10-17 13:45:00,39.29,39.3,39.27,39.3,50490.55760420158,31.8488,31.8569,31.8325,31.8569,50490.5576
2016-10-17 13:50:00,39.3,39.3,39.28,39.3,36677.8410995642,31.8569,31.8569,31.8407,31.8569,36677.8411
2016-10-17 13:55:00,39.3,39.31,39.23,39.25,51185.60733042798,31.8569,31.865,31.8001,31.8163,51185.6073
2016-10-17 14:00:00,39.25,39.3,39.24,39.29,37184.042909822325,31.8163,31.8569,31.8082,31.8488,37184.0429
2016-10-17 14:05:00,39.3,39.3,39.27,39.29,37336.01519722874,31.8569,31.8569,31.8325,31.8488,37336.0152
2016-10-17 14:10:00,39.29,39.31,39.26,39.3,70136.32808134987,31.8488,31.865,31.8244,31.8569,70136.3281
2016-10-17 14:15:00,39.3,39.35,39.3,39.31,56543.74790479383,31.8569,31.8974,31.8569,31.865,56543.7479
2016-10-17 14:20:00,39.31,39.32,39.3,39.31,39622.30416806347,31.865,31.8731,31.8569,31.865,39622.3042
2016-10-17 14:25:00,39.31,39.38,39.3,39.36,52937.758408760754,31.865,31.9217,31.8569,31.9055,52937.7584
2016-10-17 14:30:00,39.36,39.36,39.31,39.33,38427.757291317466,31.9055,31.9055,31.865,31.8812,38427.7573
2016-10-17 14:35:00,39.33,39.34,39.29,39.3,52236.00402279584,31.8812,31.8893,31.8488,31.8569,52236.004
2016-10-17 14:40:00,39.3,39.32,39.3,39.3,28088.054531232538,31.8569,31.8731,31.8569,31.8569,28088.0545
2016-10-17 14:45:00,39.31,39.33,39.28,39.33,75199.46362722092,31.865,31.8812,31.8407,31.8812,75199.4636
2016-10-17 14:50:00,39.33,39.38,39.33,39.38,48236.67448876969,31.8812,31.9217,31.8812,31.9217,48236.6745
2016-10-17 14:55:00,39.38,39.38,39.34,39.37,99234.55134651916,31.9217,31.9217,31.8893,31.9136,99234.5513
2016-10-17 15:00:00,39.37,39.38,39.35,39.38,53780.31064923455,31.9136,31.9217,31.8974,31.9217,53780.3106
2016-10-17 15:05:00,39.37,39.38,39.33,39.34,35564.86758297016,31.9136,31.9217,31.8812,31.8893,35564.8676
2016-10-17 15:10:00,39.34,39.34,39.3,39.32,136814.16918091406,31.8893,31.8893,31.8569,31.8731,136814.1692
2016-10-17 15:15:00,39.32,39.32,39.26,39.27,50350.87719298246,31.8731,31.8731,31.8244,31.8325,50350.8772
2016-10-17 15:20:00,39.27,39.3,39.24,39.25,58446.75382724327,31.8325,31.8569,31.8082,31.8163,58446.7538
2016-10-17 15:25:00,39.26,39.28,39.24,39.27,33817.1862777964,31.8244,31.8407,31.8082,31.8325,33817.1863
2016-10-17 15:30:00,39.27,39.28,39.22,39.23,97680.18773047268,31.8325,31.8407,31.792,31.8001,97680.1877
2016-10-17 15:35:00,39.24,39.24,39.19,39.2,95342.49636830932,31.8082,31.8082,31.7677,31.7758,95342.4964
2016-10-17 15:40:00,39.2,39.21,39.18,39.2,94701.08391999106,31.7758,31.7839,31.7596,31.7758,94701.0839
2016-10-17 15:45:00,39.2,39.21,39.17,39.19,110745.33467426528,31.7758,31.7839,31.7515,31.7677,110745.3347
2016-10-17 15:50:00,39.18,39.2,39.14,39.15,227791.932059448,31.7596,31.7758,31.7272,31.7353,227791.9321
2016-10-17 15:55:00,39.15,39.15,39.07,39.14,598764.1077215332,31.7353,31.7353,31.6704,31.7272,598764.1077
2016-10-18 09:30:00,39.58,39.61,39.3,39.55,193852.9444630685,32.0838,32.1082,31.8569,32.0595,193852.9445
2016-10-18 09:35:00,39.54,39.6,39.45,39.46,93735.61291764442,32.0514,32.1,31.9785,31.9866,93735.6129
2016-10-18 09:40:00,39.45,39.62,39.45,39.52,216337.0208961896,31.9785,32.1163,31.9785,32.0352,216337.0209
2016-10-18 09:45:00,39.55,39.56,39.46,39.53,146091.18337244383,32.0595,32.0676,31.9866,32.0433,146091.1834
2016-10-18 09:50:00,39.55,39.55,39.43,39.44,87210.8615487764,32.0595,32.0595,31.9622,31.9703,87210.8615
2016-10-18 09:55:00,39.44,39.49,39.43,39.47,48441.1666107945,31.9703,32.0109,31.9622,31.9947,48441.1666
2016-10-18 10:00:00,39.47,39.52,39.47,39.49,92748.9104927925,31.9947,32.0352,31.9947,32.0109,92748.9105
2016-10-18 10:05:00,39.5,39.5,39.36,39.36,171878.42217007486,32.019,32.019,31.9055,31.9055,171878.4222
2016-10-18 10:10:00,39.37,39.45,39.36,39.44,89642.41814727902,31.9136,31.9785,31.9055,31.9703,89642.4181
2016-10-18 10:15:00,39.45,39.56,39.44,39.49,246307.967370656,31.9785,32.0676,31.9703,32.0109,246307.9674
2016-10-18 10:20:00,39.5,39.52,39.37,39.38,87788.57972957872,32.019,32.0352,31.9136,31.9217,87788.5797
2016-10-18 10:25:00,39.38,39.49,39.38,39.46,66676.72365627444,31.9217,32.0109,31.9217,31.9866,66676.7237
2016-10-18 10:30:00,39.46,39.49,39.41,39.48,42801.43032741088,31.9866,32.0109,31.946,32.0028,42801.4303
2016-10-18 10:35:00,39.49,39.51,39.44,39.46,55463.18024360264,32.0109,32.0271,31.9703,31.9866,55463.1802
2016-10-18 10:40:00,39.46,39.5,39.46,39.49,44223.935635266505,31.9866,32.019,31.9866,32.0109,44223.9356
2016-10-18 10:45:00,39.48,39.49,39.41,39.43,61319.70052519834,32.0028,32.0109,31.946,31.9622,61319.7005
2016-10-18 10:50:00,39.44,39.44,39.34,39.35,57905.91127500279,31.9703,31.9703,31.8893,31.8974,57905.9113
2016-10-18 10:55:00,39.34,39.39,39.34,39.38,148571.9074756956,31.8893,31.9298,31.8893,31.9217,148571.9075
2016-10-18 11:00:00,39.39,39.39,39.34,39.35,123405.96714716728,31.9298,31.9298,31.8893,31.8974,123405.9671
2016-10-18 11:05:00,39.34,39.39,39.3,39.38,78526.09230081573,31.8893,31.9298,31.8569,31.9217,78526.0923
2016-10-18 11:10:00,39.37,39.38,39.26,39.31,62067.27008604313,31.9136,31.9217,31.8244,31.865,62067.2701
2016-10-18 11:15:00,39.3,39.31,39.24,39.31,46299.02782433792,31.8569,31.865,31.8082,31.865,46299.0278
2016-10-18 11:20:00,39.3,39.35,39.3,39.34,31090.62465079897,31.8569,31.8974,31.8569,31.8893,31090.6247
2016-10-18 11:25:00,39.34,39.36,39.33,39.34,21711.923119901665,31.8893,31.9055,31.8812,31.8893,21711.9231
2016-10-18 11:30:00,39.34,39.37,39.34,39.37,28916.080008939545,31.8893,31.9136,31.8893,31.9136,28916.08
2016-10-18 11:35:00,39.37,39.38,39.34,39.37,37997.54162476254,31.9136,31.9217,31.8893,31.9136,37997.5416
2016-10-18 11:40:00,39.38,39.39,39.36,39.38,32579.059112750027,31.9217,31.9298,31.9055,31.9217,32579.0591
2016-10-18 11:45:00,39.39,39.45,39.38,39.45,42067.27008604313,31.9298,31.9785,31.9217,31.9785,42067.2701
2016-10-18 11:50:00,39.45,39.45,39.38,39.44,74961.44820650351,31.9785,31.9785,31.9217,31.9703,74961.4482
2016-10-18 11:55:00,39.44,39.48,39.42,39.47,321841.546541513,31.9703,32.0028,31.9541,31.9947,321841.5465
2016-10-18 12:00:00,39.47,39.5,39.41,39.42,191903.00592244943,31.9947,32.019,31.946,31.9541,191903.0059
2016-10-18 12:05:00,39.42,39.45,39.39,39.43,120746.45211755505,31.9541,31.9785,31.9298,31.9622,120746.4521
2016-10-18 12:10:00,39.43,39.45,39.37,39.38,80050.28494803888,31.9622,31.9785,31.9136,31.9217,80050.2849
2016-10-18 12:15:00,39.38,39.47,39.37,39.44,76585.0933065147,31.9217,31.9947,31.9136,31.9703,76585.0933
2016-10-18 12:20:00,39.44,39.45,39.41,39.44,27646.66443178009,31.9703,31.9785,31.946,31.9703,27646.6644
2016-10-18 12:25:00,39.44,39.49,39.42,39.48,36672.25388311543,31.9703,32.0109,31.9541,32.0028,36672.2539
2016-10-18 12:30:00,39.49,39.5,39.45,39.46,46663.314336797404,32.0109,32.019,31.9785,31.9866,46663.3143
2016-10-18 12:35:00,39.46,39.47,39.39,39.42,248385.29444630689,31.9866,31.9947,31.9298,31.9541,248385.2944
2016-10-18 12:40:00,39.42,39.43,39.32,39.34,89753.04503296457,31.9541,31.9622,31.8731,31.8893,89753.045
2016-10-18 12:45:00,39.34,39.38,39.34,39.36,50711.81137557269,31.8893,31.9217,31.8893,31.9055,50711.8114
2016-10-18 12:50:00,39.36,39.36,39.34,39.36,78224.38261258241,31.9055,31.9055,31.8893,31.9055,78224.3826
2016-10-18 12:55:00,39.36,39.38,39.35,39.38,45886.69125041904,31.9055,31.9217,31.8974,31.9217,45886.6913
2016-10-18 13:00:00,39.38,39.39,39.36,39.39,49140.68611017991,31.9217,31.9298,31.9055,31.9298,49140.6861
2016-10-18 13:05:00,39.38,39.39,39.36,39.38,37258.91161023578,31.9217,31.9298,31.9055,31.9217,37258.9116
2016-10-18 13:10:00,39.38,39.44,39.38,39.39,41310.76097888032,31.9217,31.9703,31.9217,31.9298,41310.761
2016-10-18 13:15:00,39.39,39.43,39.38,39.41,62215.890043580286,31.9298,31.9622,31.9217,31.946,62215.89
2016-10-18 13:20:00,39.42,39.42,39.39,39.41,40290.53525533579,31.9541,31.9541,31.9298,31.946,40290.5353
2016-10-18 13:25:00,39.41,39.42,39.39,39.4,81121.91306291205,31.946,31.9541,31.9298,31.9379,81121.9131
2016-10-18 13:30:00,39.41,39.42,39.4,39.41,51139.79215554811,31.946,31.9541,31.9379,31.946,51139.7922
2016-10-18 13:35:00,39.41,39.47,39.4,39.47,46329.198793161246,31.946,31.9947,31.9379,31.9947,46329.1988
2016-10-18 13:40:00,39.48,39.48,39.43,39.47,46554.92233769136,32.0028,32.0028,31.9622,31.9947,46554.9223
2016-10-18 13:45:00,39.47,39.54,39.46,39.52,63471.89630126271,31.9947,32.0514,31.9866,32.0352,63471.8963
2016-10-18 13:50:00,39.53,39.55,39.5,39.51,61528.66242038216,32.0433,32.0595,32.019,32.0271,61528.6624
2016-10-18 13:55:00,39.51,39.53,39.49,39.52,53848.47468990948,32.0271,32.0433,32.0109,32.0352,53848.4747
2016-10-18 14:00:00,39.52,39.55,39.51,39.55,57251.08950720751,32.0352,32.0595,32.0271,32.0595,57251.0895
2016-10-18 14:05:00,39.55,39.59,39.54,39.58,95266.5102246061,32.0595,32.0919,32.0514,32.0838,95266.5102
2016-10-18 14:10:00,39.58,39.59,39.55,39.57,66235.33355682199,32.0838,32.0919,32.0595,32.0757,66235.3336
2016-10-18 14:15:00,39.57,39.58,39.5,39.52,72496.3683093083,32.0757,32.0838,32.019,32.0352,72496.3683
2016-10-18 14:20:00,39.52,39.55,39.48,39.48,584914.5155883338,32.0352,32.0595,32.0028,32.0028,584914.5156
2016-10-18 14:25:00,39.48,39.51,39.42,39.43,406758.2970164264,32.0028,32.0271,31.9541,31.9622,406758.297
2016-10-18 14:30:00,39.44,39.46,39.38,39.38,201591.23924460832,31.9703,31.9866,31.9217,31.9217,201591.2392
2016-10-18 14:35:00,39.38,39.45,39.37,39.39,110137.44552463962,31.9217,31.9785,31.9136,31.9298,110137.4455
2016-10-18 14:40:00,39.4,39.48,39.38,39.46,94960.33076321376,31.9379,32.0028,31.9217,31.9866,94960.3308
2016-10-18 14:45:00,39.47,39.47,39.44,39.46,58359.59325064253,31.9947,31.9947,31.9703,31.9866,58359.5933
2016-10-18 14:50:00,39.47,39.48,39.43,39.43,54777.07006369426,31.9947,32.0028,31.9622,31.9622,54777.0701
2016-10-18 14:55:00,39.43,39.45,39.4,39.45,65197.22874064141,31.9622,31.9785,31.9379,31.9785,65197.2287
2016-10-18 15:00:00,39.45,39.45,39.39,39.42,68251.20125153648,31.9785,31.9785,31.9298,31.9541,68251.2013
2016-10-18 15:05:00,39.42,39.45,39.4,39.43,84098.78198681417,31.9541,31.9785,31.9379,31.9622,84098.782
2016-10-18 15:10:00,39.43,39.46,39.42,39.45,62459.49268074645,31.9622,31.9866,31.9541,31.9785,62459.4927
2016-10-18 15:15:00,39.44,39.46,39.42,39.42,70107.27455581629,31.9703,31.9866,31.9541,31.9541,70107.2746
2016-10-18 15:20:00,39.42,39.44,39.37,39.39,62534.36138115991,31.9541,31.9703,31.9136,31.9298,62534.3614
2016-10-18 15:25:00,39.39,39.41,39.37,39.38,59272.544418370766,31.9298,31.946,31.9136,31.9217,59272.5444
2016-10-18 15:30:00,39.38,39.41,39.38,39.4,48072.410325176,31.9217,31.946,31.9217,31.9379,48072.4103
2016-10-18 15:35:00,39.39,39.42,39.38,39.38,68300.36875628562,31.9298,31.9541,31.9217,31.9217,68300.3688
2016-10-18 15:40:00,39.38,39.41,39.38,39.39,76492.34551346519,31.9217,31.946,31.9217,31.9298,76492.3455
2016-10-18 15:45:00,39.39,39.44,39.38,39.41,176014.0797854509,31.9298,31.9703,31.9217,31.946,176014.0798
2016-10-18 15:50:00,39.41,39.41,39.35,39.38,246407.41982344395,31.946,31.946,31.8974,31.9217,246407.4198
2016-10-18 15:55:00,39.38,39.39,39.32,39.33,325149.178679182,31.9217,31.9298,31.8731,31.8812,325149.1787
2016-10-19 09:30:00,39.55,39.6,39.37,39.38,96291.20572130964,32.0595,32.1,31.9136,31.9217,96291.2057
2016-10-19 09:35:00,39.41,39.46,39.37,39.38,35019.555257570675,31.946,31.9866,31.9136,31.9217,35019.5553
2016-10-19 09:40:00,39.39,39.52,39.39,39.51,38035.534696614144,31.9298,32.0352,31.9298,32.0271,38035.5347
2016-10-19 09:45:00,39.52,39.52,39.43,39.47,77035.42295228517,32.0352,32.0352,31.9622,31.9947,77035.423
2016-10-19 09:50:00,39.47,39.54,39.47,39.5,31272.76790702872,31.9947,32.0514,31.9947,32.019,31272.7679
2016-10-19 09:55:00,39.51,39.52,39.48,39.49,43670.801206838754,32.0271,32.0352,32.0028,32.0109,43670.8012
2016-10-19 10:00:00,39.49,39.56,39.47,39.55,48879.2043803777,32.0109,32.0676,31.9947,32.0595,48879.2044
2016-10-19 10:05:00,39.56,39.59,39.5,39.57,40672.70086043133,32.0676,32.0919,32.019,32.0757,40672.7009
2016-10-19 10:10:00,39.56,39.58,39.54,39.57,39679.29377584087,32.0676,32.0838,32.0514,32.0757,39679.2938
2016-10-19 10:15:00,39.57,39.58,39.52,39.55,47416.47111409096,32.0757,32.0838,32.0352,32.0595,47416.4711
2016-10-19 10:20:00,39.55,39.62,39.55,39.57,99261.36998547324,32.0595,32.1163,32.0595,32.0757,99261.37
2016-10-19 10:25:00,39.58,39.68,39.57,39.66,89232.31645993966,32.0838,32.1649,32.0757,32.1487,89232.3165
2016-10-19 10:30:00,39.67,39.74,39.65,39.72,287551.68175215105,32.1568,32.2135,32.1406,32.1973,287551.6818
2016-10-19 10:35:00,39.72,39.81,39.72,39.81,131917.53268521625,32.1973,32.2703,32.1973,32.2703,131917.5327
2016-10-19 10:40:00,39.8,39.86,39.76,39.86,151435.91462733265,32.2622,32.3108,32.2297,32.3108,151435.9146
2016-10-19 10:45:00,39.87,39.9,39.86,39.89,57990.83696502402,32.3189,32.3432,32.3108,32.3351,57990.837
2016-10-19 10:50:00,39.89,39.9,39.78,39.79,83001.45267627668,32.3351,32.3432,32.246,32.2541,83001.4527
2016-10-19 10:55:00,39.78,39.8,39.74,39.76,65064.2529891608,32.246,32.2622,32.2135,32.2297,65064.253
2016-10-19 11:00:00,39.76,39.77,39.72,39.72,25446.41859425634,32.2297,32.2378,32.1973,32.1973,25446.4186
2016-10-19 11:05:00,39.72,39.8,39.72,39.79,34308.86132528774,32.1973,32.2622,32.1973,32.2541,34308.8613
2016-10-19 11:10:00,39.8,39.8,39.72,39.77,35764.88993183596,32.2622,32.2622,32.1973,32.2378,35764.8899
2016-10-19 11:15:00,39.77,39.81,39.73,39.73,45936.97619845792,32.2378,32.2703,32.2054,32.2054,45936.9762
2016-10-19 11:20:00,39.73,39.73,39.7,39.71,37122.58352888591,32.2054,32.2054,32.1811,32.1892,37122.5835
2016-10-19 11:25:00,39.71,39.81,39.7,39.81,106720.3039445748,32.1892,32.2703,32.1811,32.2703,106720.3039
2016-10-19 11:30:00,39.81,39.86,39.81,39.85,32442.731031400155,32.2703,32.3108,32.2703,32.3027,32442.731
2016-10-19 11:35:00,39.86,39.86,39.83,39.86,43350.09498267963,32.3108,32.3108,32.2865,32.3108,43350.095
2016-10-19 11:40:00,39.86,39.95,39.86,39.9,50138.56296792938,32.3108,32.3838,32.3108,32.3432,50138.563
2016-10-19 11:45:00,39.9,39.92,39.87,39.89,36048.72052743323,32.3432,32.3594,32.3189,32.3351,36048.7205
2016-10-19 11:50:00,39.89,39.91,39.89,39.89,24711.14090959884,32.3351,32.3513,32.3351,32.3351,24711.1409
2016-10-19 11:55:00,39.89,39.95,39.89,39.95,44330.092747793045,32.3351,32.3838,32.3351,32.3838,44330.0927
2016-10-19 12:00:00,39.95,39.98,39.94,39.98,28340.59671471673,32.3838,32.4081,32.3757,32.4081,28340.5967
2016-10-19 12:05:00,39.97,39.98,39.93,39.93,35452.00581070511,32.4,32.4081,32.3675,32.3675,35452.0058
2016-10-19 12:10:00,39.94,39.94,39.89,39.9,20898.424404961446,32.3757,32.3757,32.3351,32.3432,20898.4244
2016-10-19 12:15:00,39.9,39.91,39.9,39.9,4813.945692256118,32.3432,32.3513,32.3432,32.3432,4813.9457
2016-10-19 12:20:00,39.91,39.98,39.9,39.97,38757.40306179461,32.3513,32.4081,32.3432,32.4,38757.4031
2016-10-19 12:25:00,39.98,39.98,39.97,39.97,29481.506313554582,32.4081,32.4081,32.4,32.4,29481.5063
2016-10-19 12:30:00,39.97,40.0,39.97,40.0,24949.15633031624,32.4,32.4243,32.4,32.4243,24949.1563
2016-10-19 12:35:00,40.0,40.01,39.99,40.0,28256.78846798525,32.4243,32.4324,32.4162,32.4243,28256.7885
2016-10-19 12:40:00,40.0,40.01,39.98,39.99,28283.60710693932,32.4243,32.4324,32.4081,32.4162,28283.6071
2016-10-19 12:45:00,39.98,39.98,39.9,39.96,84359.14627332662,32.4081,32.4081,32.3432,32.3919,84359.1463
2016-10-19 12:50:00,39.96,40.0,39.95,40.0,53489.77539389876,32.3919,32.4243,32.3838,32.4243,53489.7754
2016-10-19 12:55:00,40.0,40.1,39.99,40.08,130900.65929154096,32.4243,32.5054,32.4162,32.4891,130900.6593
2016-10-19 13:00:00,40.08,40.09,39.98,39.98,48756.28561850486,32.4891,32.4972,32.4081,32.4081,48756.2856
2016-10-19 13:05:00,39.98,40.04,39.93,40.01,116088.94848586434,32.4081,32.4567,32.3675,32.4324,116088.9485
2016-10-19 13:10:00,40.01,40.02,39.93,40.0,150277.12593585876,32.4324,32.4405,32.3675,32.4243,150277.1259
2016-10-19 13:15:00,40.0,40.05,39.95,40.05,31526.42753380266,32.4243,32.4648,32.3838,32.4648,31526.4275
2016-10-19 13:20:00,40.05,40.05,40.0,40.0,53030.506201810254,32.4648,32.4648,32.4243,32.4243,53030.5062
2016-10-19 13:25:00,40.01,40.01,39.97,39.98,22724.326740417924,32.4324,32.4324,32.4,32.4081,22724.3267
2016-10-19 13:30:00,39.98,39.98,39.98,39.98,8475.807352776847,32.4081,32.4081,32.4081,32.4081,8475.8074
2016-10-19 13:35:00,39.98,40.04,39.98,40.03,36432.003575818526,32.4081,32.4567,32.4081,32.4486,36432.0036
2016-10-19 13:40:00,40.03,40.04,39.99,40.03,58400.93865236339,32.4486,32.4567,32.4162,32.4486,58400.9387
2016-10-19 13:45:00,40.02,40.02,39.95,39.96,52867.35948150631,32.4405,32.4405,32.3838,32.3919,52867.3595
2016-10-19 13:50:00,39.96,39.98,39.95,39.96,26302.38015420717,32.3919,32.4081,32.3838,32.3919,26302.3802
2016-10-19 13:55:00,39.96,39.98,39.95,39.96,54531.23253994859,32.3919,32.4081,32.3838,32.3919,54531.2325
2016-10-19 14:00:00,39.96,39.98,39.92,39.95,110807.91149849143,32.3919,32.4081,32.3594,32.3838,110807.9115
2016-10-19 14:05:00,39.95,39.98,39.95,39.96,39820.09163034976,32.3838,32.4081,32.3838,32.3919,39820.0916
2016-10-19 14:10:00,39.96,39.96,39.92,39.92,31276.120236897976,32.3919,32.3919,32.3594,32.3594,31276.1202
2016-10-19 14:15:00,39.93,39.95,39.92,39.94,33659.62677394122,32.3675,32.3838,32.3594,32.3757,33659.6268
2016-10-19 14:20:00,39.93,39.95,39.88,39.88,46119.11945468767,32.3675,32.3838,32.327,32.327,46119.1195
2016-10-19 14:25:00,39.89,39.9,39.88,39.89,40381.04816180579,32.3351,32.3432,32.327,32.3351,40381.0482
2016-10-19 14:30:00,39.88,39.89,39.84,39.85,37795.28438931724,32.327,32.3351,32.2946,32.3027,37795.2844
2016-10-19 14:35:00,39.85,39.86,39.81,39.82,30307.296904682087,32.3027,32.3108,32.2703,32.2784,30307.2969
2016-10-19 14:40:00,39.81,39.84,39.81,39.81,22265.057548329423,32.2703,32.2946,32.2703,32.2703,22265.0575
2016-10-19 14:45:00,39.81,39.84,39.79,39.84,54305.50899541848,32.2703,32.2946,32.2541,32.2946,54305.509
2016-10-19 14:50:00,39.84,39.85,39.8,39.85,41364.39825678847,32.2946,32.3027,32.2622,32.3027,41364.3983
2016-10-19 14:55:00,39.85,39.89,39.82,39.86,53913.286400715166,32.3027,32.3351,32.2784,32.3108,53913.2864
2016-10-19 15:00:00,39.86,39.88,39.85,39.87,39850.26259917309,32.3108,32.327,32.3027,32.3189,39850.2626
2016-10-19 15:05:00,39.87,39.88,39.86,39.88,34901.106268856856,32.3189,32.327,32.3108,32.327,34901.1063
2016-10-19 15:10:00,39.89,39.89,39.86,39.87,73753.49201028048,32.3351,32.3351,32.3108,32.3189,73753.492
2016-10-19 15:15:00,39.86,39.87,39.83,39.85,38355.12347748352,32.3108,32.3189,32.2865,32.3027,38355.1235
2016-10-19 15:20:00,39.86,39.86,39.84,39.84,23624.98603195888,32.3108,32.3108,32.2946,32.2946,23624.986
2016-10-19 15:25:00,39.84,39.85,39.81,39.83,59141.80355346966,32.2946,32.3027,32.2703,32.2865,59141.8036
2016-10-19 15:30:00,39.83,39.83,39.81,39.83,54912.28070175438,32.2865,32.2865,32.2703,32.2865,54912.2807
2016-10-19 15:35:00,39.82,39.83,39.78,39.78,44352.44161358811,32.2784,32.2865,32.246,32.246,44352.4416
2016-10-19 15:40:00,39.79,39.81,39.78,39.78,52834.953626103474,32.2541,32.2703,32.246,32.246,52834.9536
2016-10-19 15:45:00,39.79,39.83,39.78,39.79,82120.90736395128,32.2541,32.2865,32.246,32.2541,82120.9074
2016-10-19 15:50:00,39.79,39.79,39.75,39.75,59168.62219242373,32.2541,32.2541,32.2216,32.2216,59168.6222
2016-10-19 15:55:00,39.75,39.75,39.72,39.72,161753.26852162252,32.2216,32.2216,32.1973,32.1973,161753.2685
2016-10-20 09:30:00,39.71,39.73,39.53,39.54,45862.10749804448,32.1892,32.2054,32.0433,32.0514,45862.1075
2016-10-20 09:35:00,39.55,39.71,39.54,39.61,92006.92814839647,32.0595,32.1892,32.0514,32.1082,92006.9281
2016-10-20 09:40:00,39.6,39.64,39.54,39.62,57895.85428539501,32.1,32.1325,32.0514,32.1163,57895.8543
2016-10-20 09:45:00,39.62,39.72,39.62,39.68,71789.02670689463,32.1163,32.1973,32.1163,32.1649,71789.0267
2016-10-20 09:50:00,39.68,39.68,39.64,39.67,33116.54933512124,32.1649,32.1649,32.1325,32.1568,33116.5493
2016-10-20 09:55:00,39.67,39.83,39.66,39.83,30533.020449212203,32.1568,32.2865,32.1487,32.2865,30533.0204
2016-10-20 10:00:00,39.84,39.86,39.77,39.78,77731.59012180132,32.2946,32.3108,32.2378,32.246,77731.5901
2016-10-20 10:05:00,39.78,39.84,39.73,39.84,232558.9451335345,32.246,32.2946,32.2054,32.2946,232558.9451
2016-10-20 10:10:00,39.83,39.84,39.81,39.82,113931.1654933512,32.2865,32.2946,32.2703,32.2784,113931.1655
2016-10-20 10:15:00,39.82,39.86,39.81,39.83,84295.4520058107,32.2784,32.3108,32.2703,32.2865,84295.452
2016-10-20 10:20:00,39.83,39.89,39.79,39.82,39550.78779751928,32.2865,32.3351,32.2541,32.2784,39550.7878
2016-10-20 10:25:00,39.83,39.89,39.78,39.89,39401.05039669237,32.2865,32.3351,32.246,32.3351,39401.0504
2016-10-20 10:30:00,39.89,39.89,39.79,39.79,40952.06168286959,32.3351,32.3351,32.2541,32.2541,40952.0617
2016-10-20 10:35:00,39.78,39.82,39.78,39.8,75709.0177673483,32.246,32.2784,32.246,32.2622,75709.0178
2016-10-20 10:40:00,39.8,39.8,39.72,39.75,23262.93440607889,32.2622,32.2622,32.1973,32.2216,23262.9344
2016-10-20 10:45:00,39.75,39.78,39.72,39.77,24353.559056877864,32.2216,32.246,32.1973,32.2378,24353.5591
2016-10-20 10:50:00,39.77,39.78,39.73,39.73,23438.37300257012,32.2378,32.246,32.2054,32.2054,23438.373
2016-10-20 10:55:00,39.74,39.77,39.72,39.76,76529.22114202705,32.2135,32.2378,32.1973,32.2297,76529.2211
2016-10-20 11:00:00,39.77,39.79,39.76,39.77,17518.158453458487,32.2378,32.2541,32.2297,32.2378,17518.1585
2016-10-20 11:05:00,39.77,39.78,39.74,39.75,16715.8341714158,32.2378,32.246,32.2135,32.2216,16715.8342
2016-10-20 11:10:00,39.75,39.79,39.74,39.79,51723.09755279919,32.2216,32.2541,32.2135,32.2541,51723.0976
2016-10-20 11:15:00,39.78,39.81,39.76,39.8,24071.96334786009,32.246,32.2703,32.2297,32.2622,24071.9633
2016-10-20 11:20:00,39.8,39.8,39.78,39.79,17534.920102804783,32.2622,32.2622,32.246,32.2541,17534.9201
2016-10-20 11:25:00,39.79,39.81,39.77,39.79,33923.34339032294,32.2541,32.2703,32.2378,32.2541,33923.3434
2016-10-20 11:30:00,39.78,39.78,39.72,39.73,38402.05609565315,32.246,32.246,32.1973,32.2054,38402.0561
2016-10-20 11:35:00,39.73,39.74,39.7,39.72,58855.73807129288,32.2054,32.2135,32.1811,32.1973,58855.7381
2016-10-20 11:40:00,39.72,39.73,39.7,39.72,30376.578388646776,32.1973,32.2054,32.1811,32.1973,30376.5784
2016-10-20 11:45:00,39.72,39.72,39.69,39.7,46893.50765448654,32.1973,32.1973,32.173,32.1811,46893.5077
2016-10-20 11:50:00,39.71,39.71,39.64,39.65,38443.401497374005,32.1892,32.1892,32.1325,32.1406,38443.4015
2016-10-20 11:55:00,39.66,39.72,39.64,39.72,34912.28070175438,32.1487,32.1973,32.1325,32.1973,34912.2807
2016-10-20 12:00:00,39.73,39.76,39.7,39.72,44621.745446418594,32.2054,32.2297,32.1811,32.1973,44621.7454
2016-10-20 12:05:00,39.72,39.79,39.72,39.74,29738.518270197783,32.1973,32.2541,32.1973,32.2135,29738.5183
2016-10-20 12:10:00,39.74,39.74,39.68,39.69,35311.207956196224,32.2135,32.2135,32.1649,32.173,35311.208
2016-10-20 12:15:00,39.69,39.71,39.64,39.65,21164.37590792268,32.173,32.1892,32.1325,32.1406,21164.3759
2016-10-20 12:20:00,39.65,39.66,39.64,39.64,13562.409207732708,32.1406,32.1487,32.1325,32.1325,13562.4092
2016-10-20 12:25:00,39.64,39.66,39.64,39.66,35621.85719074757,32.1325,32.1487,32.1325,32.1487,35621.8572
2016-10-20 12:30:00,39.66,39.67,39.64,39.67,22773.494245167058,32.1487,32.1568,32.1325,32.1568,22773.4942
2016-10-20 12:35:00,39.67,39.72,39.64,39.72,66161.58229969829,32.1568,32.1973,32.1325,32.1973,66161.5823
2016-10-20 12:40:00,39.72,39.73,39.69,39.71,20378.813275226283,32.1973,32.2054,32.173,32.1892,20378.8133
2016-10-20 12:45:00,39.71,39.72,39.68,39.68,9591.015755950386,32.1892,32.1973,32.1649,32.1649,9591.0158
2016-10-20 12:50:00,39.67,39.68,39.65,39.68,12744.440719633478,32.1568,32.1649,32.1406,32.1649,12744.4407
2016-10-20 12:55:00,39.68,39.71,39.67,39.69,22192.423734495474,32.1649,32.1892,32.1568,32.173,22192.4237
2016-10-20 13:00:00,39.68,39.73,39.68,39.72,14334.56252095206,32.1649,32.2054,32.1649,32.1973,14334.5625
2016-10-20 13:05:00,39.72,39.74,39.72,39.72,17734.942451670577,32.1973,32.2135,32.1973,32.1973,17734.9425
2016-10-20 13:10:00,39.73,39.73,39.7,39.71,27080.12068387529,32.2054,32.2054,32.1811,32.1892,27080.1207
2016-10-20 13:15:00,39.72,39.72,39.69,39.69,23541.1777852274,32.1973,32.1973,32.173,32.173,23541.1778
2016-10-20 13:20:00,39.69,39.7,39.67,39.68,12420.382165605097,32.173,32.1811,32.1568,32.1649,12420.3822
2016-10-20 13:25:00,39.68,39.7,39.67,39.69,16818.63895407308,32.1649,32.1811,32.1568,32.173,16818.639
2016-10-20 13:30:00,39.69,39.7,39.66,39.66,17949.491563303163,32.173,32.1811,32.1487,32.1487,17949.4916
2016-10-20 13:35:00,39.67,39.67,39.64,39.65,32457.257794166944,32.1568,32.1568,32.1325,32.1406,32457.2578
2016-10-20 13:40:00,39.65,39.66,39.64,39.64,91019.10828025478,32.1406,32.1487,32.1325,32.1325,91019.1083
2016-10-20 13:45:00,39.64,39.65,39.6,39.6,35469.88490334115,32.1325,32.1406,32.1,32.1,35469.8849
2016-10-20 13:50:00,39.6,39.61,39.55,39.57,83655.1570007822,32.1,32.1082,32.0595,32.0757,83655.157
2016-10-20 13:55:00,39.56,39.59,39.55,39.57,84098.78198681417,32.0676,32.0919,32.0595,32.0757,84098.782
2016-10-20 14:00:00,39.56,39.59,39.55,39.56,88586.43423846239,32.0676,32.0919,32.0595,32.0676,88586.4342
2016-10-20 14:05:00,39.57,39.63,39.57,39.62,67582.97016426416,32.0757,32.1244,32.0757,32.1163,67582.9702
2016-10-20 14:10:00,39.62,39.66,39.62,39.66,24493.239468096992,32.1163,32.1487,32.1163,32.1487,24493.2395
2016-10-20 14:15:00,39.66,39.67,39.64,39.67,32324.282042686333,32.1487,32.1568,32.1325,32.1568,32324.282
2016-10-20 14:20:00,39.67,39.72,39.67,39.72,29525.08660185496,32.1568,32.1973,32.1568,32.1973,29525.0866
2016-10-20 14:25:00,39.72,39.72,39.69,39.69,53346.74265281037,32.1973,32.1973,32.173,32.173,53346.7427
2016-10-20 14:30:00,39.7,39.7,39.67,39.69,21894.06637613141,32.1811,32.1811,32.1568,32.173,21894.0664
2016-10-20 14:35:00,39.7,39.7,39.67,39.67,36992.96010727456,32.1811,32.1811,32.1568,32.1568,36992.9601
2016-10-20 14:40:00,39.67,39.69,39.66,39.69,44790.4793831713,32.1568,32.173,32.1487,32.173,44790.4794
2016-10-20 14:45:00,39.68,39.72,39.68,39.72,46309.084813945694,32.1649,32.1973,32.1649,32.1973,46309.0848
2016-10-20 14:50:00,39.72,39.73,39.7,39.72,36405.18493686445,32.1973,32.2054,32.1811,32.1973,36405.1849
2016-10-20 14:55:00,39.72,39.75,39.72,39.74,89624.53905464297,32.1973,32.2216,32.1973,32.2135,89624.5391
2016-10-20 15:00:00,39.74,39.76,39.72,39.74,114004.9167504749,32.2135,32.2297,32.1973,32.2135,114004.9168
2016-10-20 15:05:00,39.74,39.76,39.72,39.73,49837.97072298581,32.2135,32.2297,32.1973,32.2054,49837.9707
2016-10-20 15:10:00,39.73,39.78,39.73,39.78,36132.52877416471,32.2054,32.246,32.2054,32.246,36132.5288
2016-10-20 15:15:00,39.78,39.79,39.75,39.78,33210.4145714605,32.246,32.2541,32.2216,32.246,33210.4146
2016-10-20 15:20:00,39.77,39.78,39.75,39.77,26012.962342161136,32.2378,32.246,32.2216,32.2378,26012.9623
2016-10-20 15:25:00,39.77,39.78,39.75,39.76,45647.55838641189,32.2378,32.246,32.2216,32.2297,45647.5584
2016-10-20 15:30:00,39.76,39.76,39.69,39.69,88856.85551458264,32.2297,32.2297,32.173,32.173,88856.8555
2016-10-20 15:35:00,39.69,39.72,39.67,39.68,132056.0956531456,32.173,32.1973,32.1568,32.1649,132056.0957
2016-10-20 15:40:00,39.68,39.71,39.64,39.64,92081.79684880991,32.1649,32.1892,32.1325,32.1325,92081.7968
2016-10-20 15:45:00,39.64,39.68,39.61,39.64,158104.81618057884,32.1325,32.1649,32.1082,32.1325,158104.8162
2016-10-20 15:50:00,39.64,39.66,39.61,39.62,217748.3517711476,32.1325,32.1487,32.1082,32.1163,217748.3518
2016-10-20 15:55:00,39.61,39.68,39.54,39.55,552587.998659068,32.1082,32.1649,32.0514,32.0595,552587.9987
2016-10-21 09:30:00,39.26,39.26,38.91,38.98,321825.90233545646,31.8244,31.8244,31.5407,31.5975,321825.9023
2016-10-21 09:35:00,38.98,39.04,38.89,39.04,34937.98189741871,31.5975,31.6461,31.5245,31.6461,34937.9819
2016-10-21 09:40:00,39.04,39.07,39.0,39.02,75882.22147726003,31.6461,31.6704,31.6137,31.6299,75882.2215
2016-10-21 09:45:00,39.01,39.1,39.01,39.08,37015.308973069616,31.6218,31.6947,31.6218,31.6785,37015.309
2016-10-21 09:50:00,39.07,39.18,39.05,39.15,38726.11464968153,31.6704,31.7596,31.6542,31.7353,38726.1146
2016-10-21 09:55:00,39.16,39.21,39.15,39.19,26673.371326405184,31.7434,31.7839,31.7353,31.7677,26673.3713
2016-10-21 10:00:00,39.19,39.19,39.13,39.18,160786.68007598614,31.7677,31.7677,31.7191,31.7596,160786.6801
2016-10-21 10:05:00,39.19,39.26,39.19,39.26,26522.516482288524,31.7677,31.8244,31.7677,31.8244,26522.5165
2016-10-21 10:10:00,39.26,39.28,39.21,39.23,28559.615599508325,31.8244,31.8407,31.7839,31.8001,28559.6156
2016-10-21 10:15:00,39.23,39.35,39.22,39.35,46275.5615152531,31.8001,31.8974,31.792,31.8974,46275.5615
2016-10-21 10:20:00,39.35,39.35,39.22,39.24,253128.8412113085,31.8974,31.8974,31.792,31.8082,253128.8412
2016-10-21 10:25:00,39.24,39.24,39.14,39.19,40678.2880768801,31.8082,31.8082,31.7272,31.7677,40678.2881
2016-10-21 10:30:00,39.19,39.27,39.19,39.22,27451.111856073305,31.7677,31.8325,31.7677,31.792,27451.1119
2016-10-21 10:35:00,39.21,39.24,39.21,39.22,42420.38216560509,31.7839,31.8082,31.7839,31.792,42420.3822
2016-10-21 10:40:00,39.22,39.25,39.21,39.25,118735.05419599956,31.792,31.8163,31.7839,31.8163,118735.0542
2016-10-21 10:45:00,39.25,39.29,39.22,39.28,54362.49860319588,31.8163,31.8488,31.792,31.8407,54362.4986
2016-10-21 10:50:00,39.28,39.33,39.28,39.33,21793.49648005364,31.8407,31.8812,31.8407,31.8812,21793.4965
2016-10-21 10:55:00,39.35,39.42,39.32,39.41,28247.848921667224,31.8974,31.9541,31.8731,31.946,28247.8489
2016-10-21 11:00:00,39.41,39.41,39.36,39.38,20851.49178679182,31.946,31.946,31.9055,31.9217,20851.4918
2016-10-21 11:05:00,39.37,39.43,39.35,39.39,33195.88780869371,31.9136,31.9622,31.8974,31.9298,33195.8878
2016-10-21 11:10:00,39.39,39.42,39.36,39.36,37883.56240920773,31.9298,31.9541,31.9055,31.9055,37883.5624
2016-10-21 11:15:00,39.35,39.36,39.32,39.34,20711.811375572688,31.8974,31.9055,31.8731,31.8893,20711.8114
2016-10-21 11:20:00,39.34,39.34,39.26,39.26,53575.81852720974,31.8893,31.8893,31.8244,31.8244,53575.8185
2016-10-21 11:25:00,39.26,39.34,39.23,39.34,57625.43300927478,31.8244,31.8893,31.8001,31.8893,57625.433
2016-10-21 11:30:00,39.34,39.4,39.32,39.39,22550.00558721645,31.8893,31.9379,31.8731,31.9298,22550.0056
2016-10-21 11:35:00,39.39,39.39,39.35,39.37,25382.724326740416,31.9298,31.9298,31.8974,31.9136,25382.7243
2016-10-21 11:40:00,39.36,39.38,39.36,39.38,12648.340596714716,31.9055,31.9217,31.9055,31.9217,12648.3406
2016-10-21 11:45:00,39.39,39.5,39.38,39.5,35973.851827019775,31.9298,32.019,31.9217,32.019,35973.8518
2016-10-21 11:50:00,39.49,39.5,39.47,39.5,18037.76958319365,32.0109,32.019,31.9947,32.019,18037.7696
2016-10-21 11:55:00,39.49,39.5,39.41,39.41,17532.685216225276,32.0109,32.019,31.946,31.946,17532.6852
2016-10-21 12:00:00,39.41,39.47,39.4,39.45,22803.66521399039,31.946,31.9947,31.9379,31.9785,22803.6652
2016-10-21 12:05:00,39.44,39.47,39.43,39.46,17320.370991172196,31.9703,31.9947,31.9622,31.9866,17320.371
2016-10-21 12:10:00,39.45,39.47,39.44,39.45,18894.84858643424,31.9785,31.9947,31.9703,31.9785,18894.8486
2016-10-21 12:15:00,39.45,39.47,39.44,39.45,13883.11543189183,31.9785,31.9947,31.9703,31.9785,13883.1154
2016-10-21 12:20:00,39.45,39.46,39.42,39.44,13985.92021454911,31.9785,31.9866,31.9541,31.9703,13985.9202
2016-10-21 12:25:00,39.44,39.45,39.38,39.4,17489.104927924905,31.9703,31.9785,31.9217,31.9379,17489.1049
2016-10-21 12:30:00,39.4,39.41,39.37,39.37,17320.370991172196,31.9379,31.946,31.9136,31.9136,17320.371
2016-10-21 12:35:00,39.37,39.38,39.36,39.37,28598.72611464968,31.9136,31.9217,31.9055,31.9136,28598.7261
2016-10-21 12:40:00,39.38,39.39,39.37,39.39,11416.91809140686,31.9217,31.9298,31.9136,31.9298,11416.9181
2016-10-21 12:45:00,39.39,39.4,39.37,39.39,17733.825008380823,31.9298,31.9379,31.9136,31.9298,17733.825
2016-10-21 12:50:00,39.39,39.39,39.36,39.36,17092.412560062578,31.9298,31.9298,31.9055,31.9055,17092.4126
2016-10-21 12:55:00,39.37,39.37,39.34,39.36,19129.51167728238,31.9136,31.9136,31.8893,31.9055,19129.5117
2016-10-21 13:00:00,39.36,39.38,39.35,39.38,17574.03061794614,31.9055,31.9217,31.8974,31.9217,17574.0306
2016-10-21 13:05:00,39.38,39.41,39.37,39.41,10716.2811487317,31.9217,31.946,31.9136,31.946,10716.2811
2016-10-21 13:10:00,39.42,39.42,39.39,39.39,8492.569002123142,31.9541,31.9541,31.9298,31.9298,8492.569
2016-10-21 13:15:00,39.4,39.44,39.39,39.42,19887.13822773494,31.9379,31.9703,31.9298,31.9541,19887.1382
2016-10-21 13:20:00,39.43,39.45,39.41,39.42,14213.878645658731,31.9622,31.9785,31.946,31.9541,14213.8786
2016-10-21 13:25:00,39.42,39.43,39.41,39.42,13308.749580958764,31.9541,31.9622,31.946,31.9541,13308.7496
2016-10-21 13:30:00,39.42,39.43,39.39,39.42,26977.31590121801,31.9541,31.9622,31.9298,31.9541,26977.3159
2016-10-21 13:35:00,39.42,39.44,39.39,39.44,16206.280031288412,31.9541,31.9703,31.9298,31.9703,16206.28
2016-10-21 13:40:00,39.43,39.44,39.42,39.44,8940.663761314114,31.9622,31.9703,31.9541,31.9703,8940.6638
2016-10-21 13:45:00,39.45,39.48,39.43,39.47,11666.10794502179,31.9785,32.0028,31.9622,31.9947,11666.1079
2016-10-21 13:50:00,39.47,39.48,39.44,39.46,19717.28684769248,31.9947,32.0028,31.9703,31.9866,19717.2868
2016-10-21 13:55:00,39.46,39.5,39.46,39.5,14202.704212761202,31.9866,32.019,31.9866,32.019,14202.7042
2016-10-21 14:00:00,39.49,39.5,39.47,39.49,19578.7238797631,32.0109,32.019,31.9947,32.0109,19578.7239
2016-10-21 14:05:00,39.49,39.52,39.47,39.47,28702.64834059672,32.0109,32.0352,31.9947,31.9947,28702.6483
2016-10-21 14:10:00,39.48,39.48,39.46,39.47,35833.0539725109,32.0028,32.0028,31.9866,31.9947,35833.054
2016-10-21 14:15:00,39.47,39.47,39.44,39.44,25647.55838641189,31.9947,31.9947,31.9703,31.9703,25647.5584
2016-10-21 14:20:00,39.44,39.45,39.43,39.45,15492.233769136215,31.9703,31.9785,31.9622,31.9785,15492.2338
2016-10-21 14:25:00,39.44,39.45,39.42,39.44,26345.96044250754,31.9703,31.9785,31.9541,31.9703,26345.9604
2016-10-21 14:30:00,39.43,39.44,39.41,39.44,21743.21153201475,31.9622,31.9703,31.946,31.9703,21743.2115
2016-10-21 14:35:00,39.44,39.44,39.42,39.44,31224.717845569336,31.9703,31.9703,31.9541,31.9703,31224.7178
2016-10-21 14:40:00,39.44,39.45,39.43,39.44,25063.13554587105,31.9703,31.9785,31.9622,31.9703,25063.1355
2016-10-21 14:45:00,39.44,39.45,39.41,39.42,15065.370432450552,31.9703,31.9785,31.946,31.9541,15065.3704
2016-10-21 14:50:00,39.42,39.43,39.41,39.42,12811.48731701866,31.9541,31.9622,31.946,31.9541,12811.4873
2016-10-21 14:55:00,39.42,39.43,39.4,39.41,55486.64655268745,31.9541,31.9622,31.9379,31.946,55486.6466
2016-10-21 15:00:00,39.41,39.42,39.4,39.42,47447.75952620404,31.946,31.9541,31.9379,31.9541,47447.7595
2016-10-21 15:05:00,39.42,39.43,39.39,39.39,82414.79494915633,31.9541,31.9622,31.9298,31.9298,82414.7949
2016-10-21 15:10:00,39.4,39.44,39.4,39.43,46990.72522069505,31.9379,31.9703,31.9379,31.9622,46990.7252
2016-10-21 15:15:00,39.44,39.44,39.4,39.41,37505.866577271205,31.9703,31.9703,31.9379,31.946,37505.8666
2016-10-21 15:20:00,39.41,39.41,39.38,39.39,24159.12392446084,31.946,31.946,31.9217,31.9298,24159.1239
2016-10-21 15:25:00,39.39,39.4,39.38,39.39,67511.45379371996,31.9298,31.9379,31.9217,31.9298,67511.4538
2016-10-21 15:30:00,39.39,39.41,39.38,39.41,26475.583864118897,31.9298,31.946,31.9217,31.946,26475.5839
2016-10-21 15:35:00,39.41,39.41,39.37,39.38,66093.41825902335,31.946,31.946,31.9136,31.9217,66093.4183
2016-10-21 15:40:00,39.38,39.4,39.37,39.39,55864.34238462398,31.9217,31.9379,31.9136,31.9298,55864.3424
2016-10-21 15:45:00,39.39,39.44,39.39,39.44,114141.24483182478,31.9298,31.9703,31.9298,31.9703,114141.2448
2016-10-21 15:50:00,39.43,39.47,39.43,39.46,57445.524639624535,31.9622,31.9947,31.9622,31.9866,57445.5246
2016-10-21 15:55:00,39.45,39.47,39.41,39.44,211230.3050620181,31.9785,31.9947,31.946,31.9703,211230.3051
2016-10-24 09:30:00,39.89,40.0,39.73,39.79,90008.93954631803,32.3351,32.4243,32.2054,32.2541,90008.9395
2016-10-24 09:35:00,39.78,39.87,39.7,39.72,29773.15901218013,32.246,32.3189,32.1811,32.1973,29773.159
2016-10-24 09:40:00,39.72,39.75,39.55,39.66,62898.6478936194,32.1973,32.2216,32.0595,32.1487,62898.6479
2016-10-24 09:45:00,39.67,39.9,39.63,39.88,97320.3709911722,32.1568,32.3432,32.1244,32.327,97320.371
2016-10-24 09:50:00,39.89,39.93,39.87,39.89,133991.50743099788,32.3351,32.3675,32.3189,32.3351,133991.5074
2016-10-24 09:55:00,39.89,39.98,39.88,39.95,31213.543412671806,32.3351,32.4081,32.327,32.3838,31213.5434
2016-10-24 10:00:00,39.94,40.02,39.93,39.98,67977.42764554698,32.3757,32.4405,32.3675,32.4081,67977.4276
2016-10-24 10:05:00,39.98,40.0,39.91,39.92,47014.19152977986,32.4081,32.4243,32.3513,32.3594,47014.1915
2016-10-24 10:10:00,39.93,39.96,39.89,39.89,52231.53424963683,32.3675,32.3919,32.3351,32.3351,52231.5342
2016-10-24 10:15:00,39.89,39.89,39.8,39.8,73913.28640071517,32.3351,32.3351,32.2622,32.2622,73913.2864
2016-10-24 10:20:00,39.81,39.87,39.8,39.87,65599.5083249525,32.2703,32.3189,32.2622,32.3189,65599.5083
2016-10-24 10:25:00,39.87,39.91,39.86,39.88,39452.45278802101,32.3189,32.3513,32.3108,32.327,39452.4528
2016-10-24 10:30:00,39.88,39.94,39.87,39.92,41104.03397027601,32.327,32.3757,32.3189,32.3594,41104.034
2016-10-24 10:35:00,39.93,39.93,39.9,39.91,45557.045479941895,32.3675,32.3675,32.3432,32.3513,45557.0455
2016-10-24 10:40:00,39.9,39.91,39.79,39.79,30137.445524639625,32.3432,32.3513,32.2541,32.2541,30137.4455
2016-10-24 10:45:00,39.8,39.84,39.79,39.81,47977.42764554699,32.2622,32.2946,32.2541,32.2703,47977.4276
2016-10-24 10:50:00,39.81,39.82,39.78,39.8,56902.44720080456,32.2703,32.2784,32.246,32.2622,56902.4472
2016-10-24 10:55:00,39.8,39.82,39.79,39.81,34135.65761537602,32.2622,32.2784,32.2541,32.2703,34135.6576
2016-10-24 11:00:00,39.81,39.82,39.8,39.81,50134.093194770365,32.2703,32.2784,32.2622,32.2703,50134.0932
2016-10-24 11:05:00,39.8,39.82,39.78,39.78,20243.602637166165,32.2622,32.2784,32.246,32.246,20243.6026
2016-10-24 11:10:00,39.79,39.8,39.77,39.8,33248.4076433121,32.2541,32.2622,32.2378,32.2622,33248.4076
2016-10-24 11:15:00,39.8,39.81,39.74,39.74,24455.24639624539,32.2622,32.2703,32.2135,32.2135,24455.2464
2016-10-24 11:20:00,39.74,39.77,39.72,39.72,88861.32528774164,32.2135,32.2378,32.1973,32.1973,88861.3253
2016-10-24 11:25:00,39.72,39.74,39.7,39.7,21106.26885685552,32.1973,32.2135,32.1811,32.1811,21106.2689
2016-10-24 11:30:00,39.7,39.74,39.68,39.69,39245.72577941669,32.1811,32.2135,32.1649,32.173,39245.7258
2016-10-24 11:35:00,39.69,39.7,39.64,39.66,32665.10224606101,32.173,32.1811,32.1325,32.1487,32665.1022
2016-10-24 11:40:00,39.66,39.66,39.56,39.58,23700.97217566209,32.1487,32.1487,32.0676,32.0838,23700.9722
2016-10-24 11:45:00,39.58,39.64,39.58,39.63,24513.353447312547,32.0838,32.1325,32.0838,32.1244,24513.3534
2016-10-24 11:50:00,39.64,39.65,39.62,39.64,17922.672924349088,32.1325,32.1406,32.1163,32.1325,17922.6729
2016-10-24 11:55:00,39.64,39.64,39.61,39.64,10853.726673371326,32.1325,32.1325,32.1082,32.1325,10853.7267
2016-10-24 12:00:00,39.64,39.65,39.63,39.64,21234.774835177115,32.1325,32.1406,32.1244,32.1325,21234.7748
2016-10-24 12:05:00,39.64,39.68,39.64,39.68,10831.377807576266,32.1325,32.1649,32.1325,32.1649,10831.3778
2016-10-24 12:10:00,39.68,39.69,39.67,39.68,15809.58766342608,32.1649,32.173,32.1568,32.1649,15809.5877
2016-10-24 12:15:00,39.68,39.69,39.66,39.68,34233.992624874285,32.1649,32.173,32.1487,32.1649,34233.9926
2016-10-24 12:20:00,39.69,39.69,39.66,39.68,13179.126159347412,32.173,32.173,32.1487,32.1649,13179.1262
2016-10-24 12:25:00,39.68,39.69,39.64,39.65,18316.01296234216,32.1649,32.173,32.1325,32.1406,18316.013
2016-10-24 12:30:00,39.66,39.69,39.64,39.68,27959.54855291094,32.1487,32.173,32.1325,32.1649,27959.5486
2016-10-24 12:35:00,39.69,39.71,39.64,39.67,43959.10157559504,32.173,32.1892,32.1325,32.1568,43959.1016
2016-10-24 12:40:00,39.66,39.69,39.63,39.69,17939.434573695384,32.1487,32.173,32.1244,32.173,17939.4346
2016-10-24 12:45:00,39.7,39.7,39.65,39.66,19256.900212314224,32.1811,32.1811,32.1406,32.1487,19256.9002
2016-10-24 12:50:00,39.66,39.69,39.66,39.69,10362.051625879987,32.1487,32.173,32.1487,32.173,10362.0516
2016-10-24 12:55:00,39.69,39.71,39.69,39.71,9896.077774052968,32.173,32.1892,32.173,32.1892,9896.0778
2016-10-24 13:00:00,39.71,39.71,39.64,39.64,40245.83752374567,32.1892,32.1892,32.1325,32.1325,40245.8375
2016-10-24 13:05:00,39.64,39.65,39.62,39.64,40612.35892278467,32.1325,32.1406,32.1163,32.1325,40612.3589
2016-10-24 13:10:00,39.64,39.65,39.63,39.64,28787.574030617947,32.1325,32.1406,32.1244,32.1325,28787.574
2016-10-24 13:15:00,39.64,39.64,39.61,39.62,20136.32808134987,32.1325,32.1325,32.1082,32.1163,20136.3281
2016-10-24 13:20:00,39.63,39.63,39.59,39.62,30659.29154095429,32.1244,32.1244,32.0919,32.1163,30659.2915
2016-10-24 13:25:00,39.62,39.63,39.61,39.63,17452.229299363058,32.1163,32.1244,32.1082,32.1244,17452.2293
2016-10-24 13:30:00,39.63,39.63,39.6,39.61,17153.871940998994,32.1244,32.1244,32.1,32.1082,17153.8719
2016-10-24 13:35:00,39.6,39.61,39.59,39.6,18929.48932841658,32.1,32.1082,32.0919,32.1,18929.4893
2016-10-24 13:40:00,39.6,39.64,39.55,39.64,72714.26975081014,32.1,32.1325,32.0595,32.1325,72714.2698
2016-10-24 13:45:00,39.64,39.64,39.61,39.62,13890.937534920102,32.1325,32.1325,32.1082,32.1163,13890.9375
2016-10-24 13:50:00,39.62,39.64,39.59,39.64,31076.09788803218,32.1163,32.1325,32.0919,32.1325,31076.0979
2016-10-24 13:55:00,39.64,39.64,39.6,39.64,31230.305062018106,32.1325,32.1325,32.1,32.1325,31230.3051
2016-10-24 14:00:00,39.64,39.65,39.62,39.64,30836.96502402503,32.1325,32.1406,32.1163,32.1325,30836.965
2016-10-24 14:05:00,39.64,39.65,39.62,39.65,34211.64375907923,32.1325,32.1406,32.1163,32.1406,34211.6438
2016-10-24 14:10:00,39.65,39.65,39.63,39.64,22316.459939658063,32.1406,32.1406,32.1244,32.1325,22316.4599
2016-10-24 14:15:00,39.64,39.64,39.62,39.64,22068.38752933289,32.1325,32.1325,32.1163,32.1325,22068.3875
2016-10-24 14:20:00,39.63,39.65,39.6,39.61,44746.89909487093,32.1244,32.1406,32.1,32.1082,44746.8991
2016-10-24 14:25:00,39.61,39.63,39.59,39.6,95653.14560286063,32.1082,32.1244,32.0919,32.1,95653.1456
2016-10-24 14:30:00,39.59,39.61,39.58,39.59,29753.045032964576,32.0919,32.1082,32.0838,32.0919,29753.045
2016-10-24 14:35:00,39.58,39.61,39.57,39.61,25038.55179349648,32.0838,32.1082,32.0757,32.1082,25038.5518
2016-10-24 14:40:00,39.6,39.61,39.6,39.61,9937.423175773827,32.1,32.1082,32.1,32.1082,9937.4232
2016-10-24 14:45:00,39.61,39.61,39.59,39.61,26390.658174097665,32.1082,32.1082,32.0919,32.1082,26390.6582
2016-10-24 14:50:00,39.61,39.63,39.6,39.62,31567.77293552352,32.1082,32.1244,32.1,32.1163,31567.7729
2016-10-24 14:55:00,39.62,39.64,39.6,39.64,43458.48698178568,32.1163,32.1325,32.1,32.1325,43458.487
2016-10-24 15:00:00,39.64,39.65,39.64,39.64,26255.447536037544,32.1325,32.1406,32.1325,32.1325,26255.4475
2016-10-24 15:05:00,39.64,39.65,39.64,39.64,57041.010168733934,32.1325,32.1406,32.1325,32.1325,57041.0102
2016-10-24 15:10:00,39.64,39.65,39.63,39.64,33388.08805453123,32.1325,32.1406,32.1244,32.1325,33388.0881
2016-10-24 15:15:00,39.63,39.64,39.63,39.64,29625.65649793273,32.1244,32.1325,32.1244,32.1325,29625.6565
2016-10-24 15:20:00,39.64,39.67,39.63,39.67,43731.14314448542,32.1325,32.1568,32.1244,32.1568,43731.1431
2016-10-24 15:25:00,39.68,39.69,39.64,39.66,77380.71292881886,32.1649,32.173,32.1325,32.1487,77380.7129
2016-10-24 15:30:00,39.66,39.7,39.64,39.69,39206.61526427534,32.1487,32.1811,32.1325,32.173,39206.6153
2016-10-24 15:35:00,39.68,39.72,39.68,39.72,43686.44541289529,32.1649,32.1973,32.1649,32.1973,43686.4454
2016-10-24 15:40:00,39.72,39.73,39.67,39.69,84009.38652363392,32.1973,32.2054,32.1568,32.173,84009.3865
2016-10-24 15:45:00,39.69,39.74,39.67,39.73,182647.2231534249,32.173,32.2135,32.1568,32.2054,182647.2232
2016-10-24 15:50:00,39.73,39.74,39.72,39.73,100254.77707006368,32.2054,32.2135,32.1973,32.2054,100254.7771
2016-10-24 15:55:00,39.73,39.78,39.72,39.72,250793.38473572463,32.2054,32.246,32.1973,32.1973,250793.3847
2016-10-25 09:30:00,39.62,39.62,39.38,39.45,48717.1751033635,32.1163,32.1163,31.9217,31.9785,48717.1751
2016-10-25 09:35:00,39.46,39.69,39.45,39.64,24677.617610906247,31.9866,32.173,31.9785,32.1325,24677.6176
2016-10-25 09:40:00,39.65,39.67,39.6,39.6,38892.61369985473,32.1406,32.1568,32.1,32.1,38892.6137
2016-10-25 09:45:00,39.6,39.63,39.57,39.61,27632.137669013297,32.1,32.1244,32.0757,32.1082,27632.1377
2016-10-25 09:50:00,39.6,39.6,39.5,39.51,23960.2190188848,32.1,32.1,32.019,32.0271,23960.219
2016-10-25 09:55:00,39.52,39.54,39.44,39.46,34082.020337467875,32.0352,32.0514,31.9703,31.9866,34082.0203
2016-10-25 10:00:00,39.46,39.53,39.41,39.47,52428.204268633366,31.9866,32.0433,31.946,31.9947,52428.2043
2016-10-25 10:05:00,39.47,39.52,39.44,39.47,51527.54497709241,31.9947,32.0352,31.9703,31.9947,51527.545
2016-10-25 10:10:00,39.48,39.58,39.47,39.53,121185.60733042796,32.0028,32.0838,31.9947,32.0433,121185.6073
2016-10-25 10:15:00,39.52,39.55,39.48,39.55,60592.24494356911,32.0352,32.0595,32.0028,32.0595,60592.2449
2016-10-25 10:20:00,39.55,39.55,39.4,39.42,66206.2800312884,32.0595,32.0595,31.9379,31.9541,66206.28
2016-10-25 10:25:00,39.41,39.47,39.39,39.43,26264.38708235557,31.946,31.9947,31.9298,31.9622,26264.3871
2016-10-25 10:30:00,39.43,39.46,39.4,39.45,201055.98390881665,31.9622,31.9866,31.9379,31.9785,201055.9839
2016-10-25 10:35:00,39.45,39.47,39.44,39.45,26499.05017320371,31.9785,31.9947,31.9703,31.9785,26499.0502
2016-10-25 10:40:00,39.45,39.47,39.42,39.42,195562.63269639065,31.9785,31.9947,31.9541,31.9541,195562.6327
2016-10-25 10:45:00,39.42,39.42,39.26,39.28,77172.86847692479,31.9541,31.9541,31.8244,31.8407,77172.8685
2016-10-25 10:50:00,39.28,39.3,39.16,39.17,91816.96278913844,31.8407,31.8569,31.7434,31.7515,91816.9628
2016-10-25 10:55:00,39.18,39.24,39.17,39.23,53622.75114537937,31.7596,31.8082,31.7515,31.8001,53622.7511
2016-10-25 11:00:00,39.23,39.3,39.21,39.3,54518.940663761314,31.8001,31.8569,31.7839,31.8569,54518.9407
2016-10-25 11:05:00,39.3,39.42,39.3,39.41,17321.48843446195,31.8569,31.9541,31.8569,31.946,17321.4884
2016-10-25 11:10:00,39.4,39.44,39.4,39.43,26119.119454687672,31.9379,31.9703,31.9379,31.9622,26119.1195
2016-10-25 11:15:00,39.42,39.47,39.4,39.43,22360.04022795843,31.9541,31.9947,31.9379,31.9622,22360.0402
2016-10-25 11:20:00,39.43,39.45,39.37,39.45,34213.87864565873,31.9622,31.9785,31.9136,31.9785,34213.8786
2016-10-25 11:25:00,39.45,39.47,39.43,39.45,13645.100011174432,31.9785,31.9947,31.9622,31.9785,13645.1
2016-10-25 11:30:00,39.44,39.48,39.4,39.41,19012.18013185831,31.9703,32.0028,31.9379,31.946,19012.1801
2016-10-25 11:35:00,39.41,39.42,39.38,39.38,20857.079003240586,31.946,31.9541,31.9217,31.9217,20857.079
2016-10-25 11:40:00,39.38,39.39,39.33,39.33,33125.48888143927,31.9217,31.9298,31.8812,31.8812,33125.4889
2016-10-25 11:45:00,39.34,39.39,39.33,39.38,313605.98949603306,31.8893,31.9298,31.8812,31.9217,313605.9895
2016-10-25 11:50:00,39.38,39.41,39.35,39.35,32869.59436808582,31.9217,31.946,31.8974,31.8974,32869.5944
2016-10-25 11:55:00,39.36,39.37,39.33,39.36,20604.5368197564,31.9055,31.9136,31.8812,31.9055,20604.5368
2016-10-25 12:00:00,39.35,39.38,39.3,39.37,74070.84590457033,31.8974,31.9217,31.8569,31.9136,74070.8459
2016-10-25 12:05:00,39.37,39.4,39.33,39.37,240883.89764219464,31.9136,31.9379,31.8812,31.9136,240883.8976
2016-10-25 12:10:00,39.37,39.37,39.34,39.35,22720.974410548664,31.9136,31.9136,31.8893,31.8974,22720.9744
2016-10-25 12:15:00,39.34,39.36,39.29,39.3,60726.33813833948,31.8893,31.9055,31.8488,31.8569,60726.3381
2016-10-25 12:20:00,39.3,39.32,39.29,39.32,28887.026483405967,31.8569,31.8731,31.8488,31.8731,28887.0265
2016-10-25 12:25:00,39.32,39.32,39.29,39.29,13752.374566990724,31.8731,31.8731,31.8488,31.8488,13752.3746
2016-10-25 12:30:00,39.29,39.33,39.28,39.32,27670.1307408649,31.8488,31.8812,31.8407,31.8731,27670.1307
2016-10-25 12:35:00,39.33,39.34,39.31,39.34,12988.043356799642,31.8812,31.8893,31.865,31.8893,12988.0434
2016-10-25 12:40:00,39.34,39.37,39.33,39.36,11732.03709911722,31.8893,31.9136,31.8812,31.9055,11732.0371
2016-10-25 12:45:00,39.36,39.38,39.35,39.37,27305.844228405407,31.9055,31.9217,31.8974,31.9136,27305.8442
2016-10-25 12:50:00,39.36,39.38,39.35,39.36,14426.192870711811,31.9055,31.9217,31.8974,31.9055,14426.1929
2016-10-25 12:55:00,39.36,39.37,39.34,39.35,26586.21074980445,31.9055,31.9136,31.8893,31.8974,26586.2107
2016-10-25 13:00:00,39.35,39.35,39.28,39.28,40866.01854955861,31.8974,31.8974,31.8407,31.8407,40866.0185
2016-10-25 13:05:00,39.29,39.3,39.23,39.24,55311.207956196224,31.8488,31.8569,31.8001,31.8082,55311.208
2016-10-25 13:10:00,39.25,39.25,39.21,39.23,43317.68912727679,31.8163,31.8163,31.7839,31.8001,43317.6891
2016-10-25 13:15:00,39.24,39.29,39.23,39.28,49234.55134651916,31.8082,31.8488,31.8001,31.8407,49234.5513
2016-10-25 13:20:00,39.28,39.3,39.26,39.28,43955.749245725776,31.8407,31.8569,31.8244,31.8407,43955.7492
2016-10-25 13:25:00,39.29,39.3,39.19,39.19,67010.83919991061,31.8488,31.8569,31.7677,31.7677,67010.8392
2016-10-25 13:30:00,39.19,39.21,39.15,39.2,73997.09464744663,31.7677,31.7839,31.7353,31.7758,73997.0946
2016-10-25 13:35:00,39.2,39.22,39.19,39.21,30915.186054307746,31.7758,31.792,31.7677,31.7839,30915.1861
2016-10-25 13:40:00,39.21,39.22,39.19,39.2,31299.58654598279,31.7839,31.792,31.7677,31.7758,31299.5865
2016-10-25 13:45:00,39.2,39.25,39.19,39.25,22996.982903117667,31.7758,31.8163,31.7677,31.8163,22996.9829
2016-10-25 13:50:00,39.24,39.27,39.23,39.26,23904.34685439714,31.8082,31.8325,31.8001,31.8244,23904.3469
2016-10-25 13:55:00,39.26,39.26,39.22,39.23,31095.094423957984,31.8244,31.8244,31.792,31.8001,31095.0944
2016-10-25 14:00:00,39.23,39.3,39.22,39.28,31336.46217454464,31.8001,31.8569,31.792,31.8407,31336.4622
2016-10-25 14:05:00,39.27,39.29,39.25,39.29,30487.20527433233,31.8325,31.8488,31.8163,31.8488,30487.2053
2016-10-25 14:10:00,39.28,39.29,39.23,39.26,32227.06447647782,31.8407,31.8488,31.8001,31.8244,32227.0645
2016-10-25 14:15:00,39.26,39.27,39.25,39.27,11196.78176332551,31.8244,31.8325,31.8163,31.8325,11196.7818
2016-10-25 14:20:00,39.27,39.3,39.24,39.28,56902.44720080456,31.8325,31.8569,31.8082,31.8407,56902.4472
2016-10-25 14:25:00,39.28,39.29,39.27,39.29,21758.85573807129,31.8407,31.8488,31.8325,31.8488,21758.8557
2016-10-25 14:30:00,39.28,39.31,39.28,39.29,29270.30953179126,31.8407,31.865,31.8407,31.8488,29270.3095
2016-10-25 14:35:00,39.29,39.29,39.27,39.29,10305.06201810258,31.8488,31.8488,31.8325,31.8488,10305.062
2016-10-25 14:40:00,39.29,39.31,39.28,39.29,24382.61258241144,31.8488,31.865,31.8407,31.8488,24382.6126
2016-10-25 14:45:00,39.3,39.3,39.26,39.26,27005.25198346184,31.8569,31.8569,31.8244,31.8244,27005.252
2016-10-25 14:50:00,39.26,39.28,39.24,39.27,21596.826461057102,31.8244,31.8407,31.8082,31.8325,21596.8265
2016-10-25 14:55:00,39.27,39.27,39.21,39.22,25714.60498379707,31.8325,31.8325,31.7839,31.792,25714.605
2016-10-25 15:00:00,39.22,39.25,39.21,39.22,19958.654598279136,31.792,31.8163,31.7839,31.792,19958.6546
2016-10-25 15:05:00,39.23,39.25,39.21,39.23,22365.6274444072,31.8001,31.8163,31.7839,31.8001,22365.6274
2016-10-25 15:10:00,39.23,39.25,39.22,39.24,35123.47748351771,31.8001,31.8163,31.792,31.8082,35123.4775
2016-10-25 15:15:00,39.24,39.24,39.22,39.22,30765.448653480835,31.8082,31.8082,31.792,31.792,30765.4487
2016-10-25 15:20:00,39.22,39.25,39.22,39.24,33350.09498267963,31.792,31.8163,31.792,31.8082,33350.095
2016-10-25 15:25:00,39.24,39.28,39.24,39.26,46716.95161470556,31.8082,31.8407,31.8082,31.8244,46716.9516
2016-10-25 15:30:00,39.27,39.29,39.27,39.28,54788.2444965918,31.8325,31.8488,31.8325,31.8407,54788.2445
2016-10-25 15:35:00,39.27,39.28,39.25,39.25,27696.94937981897,31.8325,31.8407,31.8163,31.8163,27696.9494
2016-10-25 15:40:00,39.26,39.29,39.23,39.28,56853.27969605543,31.8244,31.8488,31.8001,31.8407,56853.2797
2016-10-25 15:45:00,39.28,39.29,39.23,39.28,66206.2800312884,31.8407,31.8488,31.8001,31.8407,66206.28
2016-10-25 15:50:00,39.28,39.32,39.25,39.32,159464.7446642083,31.8407,31.8731,31.8163,31.8731,159464.7447
2016-10-25 15:55:00,39.33,39.33,39.28,39.3,171166.61079450216,31.8812,31.8812,31.8407,31.8569,171166.6108
2016-10-26 09:30:00,39.13,39.21,39.04,39.17,45472.11978992066,31.7191,31.7839,31.6461,31.7515,45472.1198
2016-10-26 09:35:00,39.17,39.27,39.17,39.26,22905.35255335792,31.7515,31.8325,31.7515,31.8244,22905.3526
2016-10-26 09:40:00,39.25,39.32,39.24,39.27,40820.203374678735,31.8163,31.8731,31.8082,31.8325,40820.2034
2016-10-26 09:45:00,39.27,39.37,39.23,39.32,47750.58665772712,31.8325,31.9136,31.8001,31.8731,47750.5867
2016-10-26 09:50:00,39.31,39.32,39.22,39.32,48641.18895966029,31.865,31.8731,31.792,31.8731,48641.189
2016-10-26 09:55:00,39.32,39.34,39.29,39.3,25397.25108950721,31.8731,31.8893,31.8488,31.8569,25397.2511
2016-10-26 10:00:00,39.3,39.38,39.28,39.38,46721.42138786457,31.8569,31.9217,31.8407,31.9217,46721.4214
2016-10-26 10:05:00,39.38,39.38,39.31,39.31,22611.464968152864,31.9217,31.9217,31.865,31.865,22611.465
2016-10-26 10:10:00,39.32,39.35,39.3,39.33,28107.05106715834,31.8731,31.8974,31.8569,31.8812,28107.0511
2016-10-26 10:15:00,39.33,39.35,39.24,39.29,22851.71527544977,31.8812,31.8974,31.8082,31.8488,22851.7153
2016-10-26 10:20:00,39.28,39.3,39.25,39.28,33224.94133422729,31.8407,31.8569,31.8163,31.8407,33224.9413
2016-10-26 10:25:00,39.28,39.3,39.19,39.2,77001.89965359258,31.8407,31.8569,31.7677,31.7758,77001.8997
2016-10-26 10:30:00,39.2,39.27,39.19,39.23,63574.70108391999,31.7758,31.8325,31.7677,31.8001,63574.7011
2016-10-26 10:35:00,39.24,39.32,39.22,39.3,90367.63884232874,31.8082,31.8731,31.792,31.8569,90367.6388
2016-10-26 10:40:00,39.3,39.3,39.26,39.27,24472.008045591687,31.8569,31.8569,31.8244,31.8325,24472.008
2016-10-26 10:45:00,39.27,39.27,39.21,39.21,36568.3316571684,31.8325,31.8325,31.7839,31.7839,36568.3317
2016-10-26 10:50:00,39.21,39.23,39.14,39.14,49337.35612917644,31.7839,31.8001,31.7272,31.7272,49337.3561
2016-10-26 10:55:00,39.14,39.26,39.14,39.24,68021.00793384736,31.7272,31.8244,31.7272,31.8082,68021.0079
2016-10-26 11:00:00,39.25,39.33,39.21,39.31,223077.43881997987,31.8163,31.8812,31.7839,31.865,223077.4388
2016-10-26 11:05:00,39.31,39.34,39.29,39.31,135925.8017655604,31.865,31.8893,31.8488,31.865,135925.8018
2016-10-26 11:10:00,39.31,39.37,39.31,39.34,36076.656609677055,31.865,31.9136,31.865,31.8893,36076.6566
2016-10-26 11:15:00,39.35,39.38,39.33,39.37,28056.766119119453,31.8974,31.9217,31.8812,31.9136,28056.7661
2016-10-26 11:20:00,39.37,39.4,39.37,39.39,22382.38909375349,31.9136,31.9379,31.9136,31.9298,22382.3891
2016-10-26 11:25:00,39.38,39.4,39.37,39.39,33307.63213766901,31.9217,31.9379,31.9136,31.9298,33307.6321
2016-10-26 11:30:00,39.39,39.4,39.36,39.38,63312.10191082802,31.9298,31.9379,31.9055,31.9217,63312.1019
2016-10-26 11:35:00,39.38,39.41,39.37,39.38,102842.77572913174,31.9217,31.946,31.9136,31.9217,102842.7757
2016-10-26 11:40:00,39.38,39.39,39.33,39.35,115576.04201586769,31.9217,31.9298,31.8812,31.8974,115576.042
2016-10-26 11:45:00,39.34,39.36,39.32,39.35,77662.30863783663,31.8893,31.9055,31.8731,31.8974,77662.3086
2016-10-26 11:50:00,39.35,39.47,39.34,39.45,61349.87149402168,31.8974,31.9947,31.8893,31.9785,61349.8715
2016-10-26 11:55:00,39.45,39.47,39.36,39.36,55268.745111185606,31.9785,31.9947,31.9055,31.9055,55268.7451
2016-10-26 12:00:00,39.36,39.4,39.35,39.37,45958.20762096324,31.9055,31.9379,31.8974,31.9136,45958.2076
2016-10-26 12:05:00,39.37,39.38,39.35,39.38,32600.29053525533,31.9136,31.9217,31.8974,31.9217,32600.2905
2016-10-26 12:10:00,39.38,39.4,39.37,39.38,23046.1504078668,31.9217,31.9379,31.9136,31.9217,23046.1504
2016-10-26 12:15:00,39.38,39.38,39.34,39.35,30072.63381383395,31.9217,31.9217,31.8893,31.8974,30072.6338
2016-10-26 12:20:00,39.35,39.39,39.34,39.38,58827.801989049054,31.8974,31.9298,31.8893,31.9217,58827.802
2016-10-26 12:25:00,39.38,39.38,39.35,39.35,23186.948262375685,31.9217,31.9217,31.8974,31.8974,23186.9483
2016-10-26 12:30:00,39.35,39.38,39.33,39.33,19723.991507431,31.8974,31.9217,31.8812,31.8812,19723.9915
2016-10-26 12:35:00,39.33,39.34,39.3,39.33,20553.13442842776,31.8812,31.8893,31.8569,31.8812,20553.1344
2016-10-26 12:40:00,39.33,39.37,39.32,39.37,14035.087719298244,31.8812,31.9136,31.8731,31.9136,14035.0877
2016-10-26 12:45:00,39.37,39.39,39.37,39.38,12950.050284948038,31.9136,31.9298,31.9136,31.9217,12950.0503
2016-10-26 12:50:00,39.38,39.42,39.38,39.39,30717.39859202145,31.9217,31.9541,31.9217,31.9298,30717.3986
2016-10-26 12:55:00,39.39,39.4,39.36,39.36,14168.063470778858,31.9298,31.9379,31.9055,31.9055,14168.0635
2016-10-26 13:00:00,39.37,39.42,39.37,39.42,67223.15342496368,31.9136,31.9541,31.9136,31.9541,67223.1534
2016-10-26 13:05:00,39.41,39.43,39.38,39.38,22991.3956866689,31.946,31.9622,31.9217,31.9217,22991.3957
2016-10-26 13:10:00,39.38,39.39,39.35,39.35,22180.131858308192,31.9217,31.9298,31.8974,31.8974,22180.1319
2016-10-26 13:15:00,39.35,39.37,39.32,39.36,18342.831601296235,31.8974,31.9136,31.8731,31.9055,18342.8316
2016-10-26 13:20:00,39.37,39.37,39.33,39.36,20805.676611911946,31.9136,31.9136,31.8812,31.9055,20805.6766
2016-10-26 13:25:00,39.36,39.36,39.3,39.3,26973.963571348755,31.9055,31.9055,31.8569,31.8569,26973.9636
2016-10-26 13:30:00,39.3,39.31,39.28,39.31,20528.55067605319,31.8569,31.865,31.8407,31.865,20528.5507
2016-10-26 13:35:00,39.3,39.31,39.25,39.26,25094.42395798413,31.8569,31.865,31.8163,31.8244,25094.424
2016-10-26 13:40:00,39.25,39.26,39.2,39.21,14645.211755503407,31.8163,31.8244,31.7758,31.7839,14645.2118
2016-10-26 13:45:00,39.21,39.25,39.19,39.25,15664.320035758185,31.7839,31.8163,31.7677,31.8163,15664.32
2016-10-26 13:50:00,39.24,39.3,39.22,39.22,39432.33880880545,31.8082,31.8569,31.792,31.792,39432.3388
2016-10-26 13:55:00,39.21,39.23,39.19,39.21,48273.55011733154,31.7839,31.8001,31.7677,31.7839,48273.5501
2016-10-26 14:00:00,39.22,39.25,39.21,39.21,19725.10895072075,31.792,31.8163,31.7839,31.7839,19725.109
2016-10-26 14:05:00,39.21,39.27,39.21,39.27,32774.61168845681,31.7839,31.8325,31.7839,31.8325,32774.6117
2016-10-26 14:10:00,39.26,39.3,39.26,39.3,27085.70790032405,31.8244,31.8569,31.8244,31.8569,27085.7079
2016-10-26 14:15:00,39.29,39.3,39.24,39.25,34763.66074421723,31.8488,31.8569,31.8082,31.8163,34763.6607
2016-10-26 14:20:00,39.26,39.28,39.25,39.26,21268.298133869703,31.8244,31.8407,31.8163,31.8244,21268.2981
2016-10-26 14:25:00,39.27,39.3,39.27,39.3,20404.5144708906,31.8325,31.8569,31.8325,31.8569,20404.5145
2016-10-26 14:30:00,39.3,39.3,39.27,39.29,40699.5194993854,31.8569,31.8569,31.8325,31.8488,40699.5195
2016-10-26 14:35:00,39.3,39.31,39.27,39.31,24085.37266733713,31.8569,31.865,31.8325,31.865,24085.3727
2016-10-26 14:40:00,39.31,39.35,39.3,39.31,29225.61180020114,31.865,31.8974,31.8569,31.865,29225.6118
2016-10-26 14:45:00,39.32,39.38,39.31,39.37,37544.97709241256,31.8731,31.9217,31.865,31.9136,37544.9771
2016-10-26 14:50:00,39.36,39.42,39.36,39.42,39382.053860766566,31.9055,31.9541,31.9055,31.9541,39382.0539
2016-10-26 14:55:00,39.42,39.46,39.4,39.46,41502.961224717845,31.9541,31.9866,31.9379,31.9866,41502.9612
2016-10-26 15:00:00,39.45,39.46,39.44,39.44,28065.70566543748,31.9785,31.9866,31.9703,31.9703,28065.7057
2016-10-26 15:05:00,39.44,39.45,39.41,39.42,63692.03262934406,31.9703,31.9785,31.946,31.9541,63692.0326
2016-10-26 15:10:00,39.42,39.47,39.42,39.47,44122.24829589898,31.9541,31.9947,31.9541,31.9947,44122.2483
2016-10-26 15:15:00,39.47,39.49,39.46,39.47,47056.65437479048,31.9947,32.0109,31.9866,31.9947,47056.6544
2016-10-26 15:20:00,39.48,39.53,39.47,39.53,40379.93071851604,32.0028,32.0433,31.9947,32.0433,40379.9307
2016-10-26 15:25:00,39.53,39.55,39.51,39.51,41843.78142809252,32.0433,32.0595,32.0271,32.0271,41843.7814
2016-10-26 15:30:00,39.52,39.52,39.47,39.49,79616.7169516147,32.0352,32.0352,31.9947,32.0109,79616.717
2016-10-26 15:35:00,39.49,39.5,39.4,39.41,71177.78522739971,32.0109,32.019,31.9379,31.946,71177.7852
2016-10-26 15:40:00,39.42,39.45,39.4,39.43,87252.20695049726,31.9541,31.9785,31.9379,31.9622,87252.207
2016-10-26 15:45:00,39.44,39.47,39.43,39.46,107924.9078109286,31.9703,31.9947,31.9622,31.9866,107924.9078
2016-10-26 15:50:00,39.45,39.48,39.44,39.47,123773.60598949603,31.9785,32.0028,31.9703,31.9947,123773.606
2016-10-26 15:55:00,39.48,39.49,39.45,39.46,166727.00860431333,32.0028,32.0109,31.9785,31.9866,166727.0086
2016-10-27 09:30:00,39.57,39.62,39.39,39.56,54126.71806905799,32.0757,32.1163,31.9298,32.0676,54126.7181
2016-10-27 09:35:00,39.55,39.56,39.42,39.47,23565.761537601968,32.0595,32.0676,31.9541,31.9947,23565.7615
2016-10-27 09:40:00,39.45,39.45,39.37,39.38,39274.77930495027,31.9785,31.9785,31.9136,31.9217,39274.7793
2016-10-27 09:45:00,39.39,39.47,39.38,39.47,49668.11934294334,31.9298,31.9947,31.9217,31.9947,49668.1193
2016-10-27 09:50:00,39.47,39.54,39.46,39.53,37559.50385517935,31.9947,32.0514,31.9866,32.0433,37559.5039
2016-10-27 09:55:00,39.52,39.56,39.51,39.55,35819.64465303386,32.0352,32.0676,32.0271,32.0595,35819.6447
2016-10-27 10:00:00,39.55,39.6,39.44,39.45,43641.74768130517,32.0595,32.1,31.9703,31.9785,43641.7477
2016-10-27 10:05:00,39.46,39.48,39.42,39.44,28789.80891719745,31.9866,32.0028,31.9541,31.9703,28789.8089
2016-10-27 10:10:00,39.43,39.43,39.33,39.33,46607.44217230976,31.9622,31.9622,31.8812,31.8812,46607.4422
2016-10-27 10:15:00,39.33,39.35,39.3,39.3,41257.12370097217,31.8812,31.8974,31.8569,31.8569,41257.1237
2016-10-27 10:20:00,39.3,39.31,39.22,39.3,45157.0007822103,31.8569,31.865,31.792,31.8569,45157.0008
2016-10-27 10:25:00,39.3,39.3,39.24,39.3,38659.068052296345,31.8569,31.8569,31.8082,31.8569,38659.0681
2016-10-27 10:30:00,39.29,39.35,39.28,39.31,52126.494580400045,31.8488,31.8974,31.8407,31.865,52126.4946
2016-10-27 10:35:00,39.31,39.35,39.29,39.33,60298.35735836406,31.865,31.8974,31.8488,31.8812,60298.3574
2016-10-27 10:40:00,39.33,39.38,39.32,39.38,51981.22695273215,31.8812,31.9217,31.8731,31.9217,51981.227
2016-10-27 10:45:00,39.38,39.4,39.34,39.37,75713.48754050731,31.9217,31.9379,31.8893,31.9136,75713.4875
2016-10-27 10:50:00,39.37,39.39,39.35,39.38,65260.92300815733,31.9136,31.9298,31.8974,31.9217,65260.923
2016-10-27 10:55:00,39.38,39.4,39.34,39.38,80213.43166834283,31.9217,31.9379,31.8893,31.9217,80213.4317
2016-10-27 11:00:00,39.38,39.43,39.38,39.42,49233.43390322941,31.9217,31.9622,31.9217,31.9541,49233.4339
2016-10-27 11:05:00,39.42,39.43,39.38,39.42,50682.75785003911,31.9541,31.9622,31.9217,31.9541,50682.7579
2016-10-27 11:10:00,39.43,39.51,39.41,39.5,35734.71896301262,31.9622,32.0271,31.946,32.019,35734.719
2016-10-27 11:15:00,39.5,39.52,39.48,39.51,42710.91742094089,32.019,32.0352,32.0028,32.0271,42710.9174
2016-10-27 11:20:00,39.5,39.51,39.47,39.47,39139.56866689016,32.019,32.0271,31.9947,31.9947,39139.5687
2016-10-27 11:25:00,39.47,39.47,39.44,39.46,34398.25678846798,31.9947,31.9947,31.9703,31.9866,34398.2568
2016-10-27 11:30:00,39.46,39.54,39.45,39.5,48435.57939434573,31.9866,32.0514,31.9785,32.019,48435.5794
2016-10-27 11:35:00,39.51,39.52,39.42,39.49,42713.1523075204,32.0271,32.0352,31.9541,32.0109,42713.1523
2016-10-27 11:40:00,39.49,39.5,39.46,39.49,35209.5206168287,32.0109,32.019,31.9866,32.0109,35209.5206
2016-10-27 11:45:00,39.49,39.55,39.49,39.54,65563.75013968041,32.0109,32.0595,32.0109,32.0514,65563.7501
2016-10-27 11:50:00,39.55,39.56,39.52,39.56,46019.66700189965,32.0595,32.0676,32.0352,32.0676,46019.667
2016-10-27 11:55:00,39.56,39.71,39.56,39.7,55414.012738853504,32.0676,32.1892,32.0676,32.1811,55414.0127
2016-10-27 12:00:00,39.71,39.71,39.62,39.66,37737.17733825008,32.1892,32.1892,32.1163,32.1487,37737.1773
2016-10-27 12:05:00,39.66,39.69,39.65,39.68,34554.69884903341,32.1487,32.173,32.1406,32.1649,34554.6988
2016-10-27 12:10:00,39.69,39.7,39.61,39.61,42122.02480724103,32.173,32.1811,32.1082,32.1082,42122.0248
2016-10-27 12:15:00,39.61,39.64,39.59,39.6,59431.221365515696,32.1082,32.1325,32.0919,32.1,59431.2214
2016-10-27 12:20:00,39.59,39.6,39.57,39.58,35780.5341378925,32.0919,32.1,32.0757,32.0838,35780.5341
2016-10-27 12:25:00,39.59,39.6,39.59,39.59,43757.96178343949,32.0919,32.1,32.0919,32.0919,43757.9618
2016-10-27 12:30:00,39.59,39.62,39.55,39.56,96995.19499385406,32.0919,32.1163,32.0595,32.0676,96995.195
2016-10-27 12:35:00,39.56,39.57,39.53,39.56,58105.93362386859,32.0676,32.0757,32.0433,32.0676,58105.9336
2016-10-27 12:40:00,39.55,39.57,39.53,39.57,40408.984244049614,32.0595,32.0757,32.0433,32.0757,40408.9842
2016-10-27 12:45:00,39.57,39.58,39.55,39.57,49405.52016985138,32.0757,32.0838,32.0595,32.0757,49405.5202
2016-10-27 12:50:00,39.57,39.57,39.55,39.55,35580.51178902671,32.0757,32.0757,32.0595,32.0595,35580.5118
2016-10-27 12:55:00,39.55,39.55,39.51,39.52,47989.719521734274,32.0595,32.0595,32.0271,32.0352,47989.7195
2016-10-27 13:00:00,39.52,39.54,39.52,39.53,33899.877081238126,32.0352,32.0514,32.0352,32.0433,33899.8771
2016-10-27 13:05:00,39.53,39.6,39.53,39.56,73699.85473237233,32.0433,32.1,32.0433,32.0676,73699.8547
2016-10-27 13:10:00,39.55,39.61,39.55,39.58,35694.49100458152,32.0595,32.1082,32.0595,32.0838,35694.491
2016-10-27 13:15:00,39.58,39.66,39.57,39.63,44209.40887249972,32.0838,32.1487,32.0757,32.1244,44209.4089
2016-10-27 13:20:00,39.63,39.66,39.6,39.64,42851.71527544977,32.1244,32.1487,32.1,32.1325,42851.7153
2016-10-27 13:25:00,39.64,39.7,39.64,39.7,40259.2468432227,32.1325,32.1811,32.1325,32.1811,40259.2468
2016-10-27 13:30:00,39.7,39.71,39.64,39.64,51650.46373896525,32.1811,32.1892,32.1325,32.1325,51650.4637
2016-10-27 13:35:00,39.64,39.73,39.64,39.72,42348.8657950609,32.1325,32.2054,32.1325,32.1973,42348.8658
2016-10-27 13:40:00,39.73,39.74,39.64,39.64,59427.86903564644,32.2054,32.2135,32.1325,32.1325,59427.869
2016-10-27 13:45:00,39.64,39.64,39.57,39.58,33944.57481282825,32.1325,32.1325,32.0757,32.0838,33944.5748
2016-10-27 13:50:00,39.58,39.62,39.55,39.6,46357.13487540507,32.0838,32.1163,32.0595,32.1,46357.1349
2016-10-27 13:55:00,39.61,39.64,39.58,39.58,29186.50128505978,32.1082,32.1325,32.0838,32.0838,29186.5013
2016-10-27 14:00:00,39.58,39.63,39.58,39.61,100356.46440943122,32.0838,32.1244,32.0838,32.1082,100356.4644
2016-10-27 14:05:00,39.6,39.64,39.6,39.61,47997.54162476254,32.1,32.1325,32.1,32.1082,47997.5416
2016-10-27 14:10:00,39.62,39.68,39.6,39.67,44619.51055983909,32.1163,32.1649,32.1,32.1568,44619.5106
2016-10-27 14:15:00,39.67,39.69,39.64,39.64,39901.66499050173,32.1568,32.173,32.1325,32.1325,39901.665
2016-10-27 14:20:00,39.64,39.65,39.6,39.61,32270.644764778182,32.1325,32.1406,32.1,32.1082,32270.6448
2016-10-27 14:25:00,39.61,39.64,39.6,39.64,55788.35624092077,32.1082,32.1325,32.1,32.1325,55788.3562
2016-10-27 14:30:00,39.64,39.64,39.57,39.6,46226.394010503966,32.1325,32.1325,32.0757,32.1,46226.394
2016-10-27 14:35:00,39.6,39.61,39.57,39.58,47127.05330204492,32.1,32.1082,32.0757,32.0838,47127.0533
2016-10-27 14:40:00,39.59,39.6,39.56,39.58,101087.27232092973,32.0919,32.1,32.0676,32.0838,101087.2723
2016-10-27 14:45:00,39.57,39.59,39.52,39.53,80698.40205609566,32.0757,32.0919,32.0352,32.0433,80698.4021
2016-10-27 14:50:00,39.54,39.54,39.5,39.52,35159.23566878981,32.0514,32.0514,32.019,32.0352,35159.2357
2016-10-27 14:55:00,39.52,39.54,39.49,39.5,53556.82199128394,32.0352,32.0514,32.0109,32.019,53556.822
2016-10-27 15:00:00,39.5,39.51,39.46,39.46,58337.244384847465,32.019,32.0271,31.9866,31.9866,58337.2444
2016-10-27 15:05:00,39.46,39.47,39.44,39.45,66718.06905799531,31.9866,31.9947,31.9703,31.9785,66718.0691
2016-10-27 15:10:00,39.45,39.47,39.43,39.47,74017.20862666219,31.9785,31.9947,31.9622,31.9947,74017.2086
2016-10-27 15:15:00,39.47,39.47,39.4,39.4,69347.41311878421,31.9947,31.9947,31.9379,31.9379,69347.4131
2016-10-27 15:20:00,39.4,39.43,39.38,39.38,71843.78142809252,31.9379,31.9622,31.9217,31.9217,71843.7814
2016-10-27 15:25:00,39.38,39.39,39.36,39.38,56261.03475248631,31.9217,31.9298,31.9055,31.9217,56261.0348
2016-10-27 15:30:00,39.38,39.38,39.35,39.38,88825.56710246955,31.9217,31.9217,31.8974,31.9217,88825.5671
2016-10-27 15:35:00,39.38,39.38,39.31,39.35,115098.89373114314,31.9217,31.9217,31.865,31.8974,115098.8937
2016-10-27 15:40:00,39.35,39.36,39.3,39.3,114600.51402391327,31.8974,31.9055,31.8569,31.8569,114600.514
2016-10-27 15:45:00,39.3,39.39,39.29,39.38,87026.48340596714,31.8569,31.9298,31.8488,31.9217,87026.4834
2016-10-27 15:50:00,39.37,39.38,39.33,39.33,179607.77740529669,31.9136,31.9217,31.8812,31.8812,179607.7774
2016-10-27 15:55:00,39.34,39.39,39.33,39.38,246737.0655939211,31.8893,31.9298,31.8812,31.9217,246737.0656
2016-10-28 09:30:00,39.36,39.38,39.29,39.37,57587.43993742317,31.9055,31.9217,31.8488,31.9136,57587.4399
2016-10-28 09:35:00,39.37,39.38,39.32,39.38,70484.97038775282,31.9136,31.9217,31.8731,31.9217,70484.9704
2016-10-28 09:40:00,39.38,39.43,39.37,39.4,234743.5467650017,31.9217,31.9622,31.9136,31.9379,234743.5468
2016-10-28 09:45:00,39.41,39.47,39.38,39.47,97652.25164822883,31.946,31.9947,31.9217,31.9947,97652.2516
2016-10-28 09:50:00,39.46,39.47,39.4,39.42,59538.49592133199,31.9866,31.9947,31.9379,31.9541,59538.4959
2016-10-28 09:55:00,39.42,39.43,39.38,39.38,60301.70968823332,31.9541,31.9622,31.9217,31.9217,60301.7097
2016-10-28 10:00:00,39.39,39.39,39.25,39.27,79927.36618616605,31.9298,31.9298,31.8163,31.8325,79927.3662
2016-10-28 10:05:00,39.27,39.29,39.22,39.24,41458.26349312772,31.8325,31.8488,31.792,31.8082,41458.2635
2016-10-28 10:10:00,39.24,39.28,39.21,39.21,47722.65057548329,31.8082,31.8407,31.7839,31.7839,47722.6506
2016-10-28 10:15:00,39.21,39.32,39.21,39.3,78615.48776399597,31.7839,31.8731,31.7839,31.8569,78615.4878
2016-10-28 10:20:00,39.3,39.38,39.29,39.38,37636.60744217231,31.8569,31.9217,31.8488,31.9217,37636.6074
2016-10-28 10:25:00,39.38,39.42,39.37,39.38,43737.84780422394,31.9217,31.9541,31.9136,31.9217,43737.8478
2016-10-28 10:30:00,39.38,39.47,39.35,39.47,94207.1739859202,31.9217,31.9947,31.8974,31.9947,94207.174
2016-10-28 10:35:00,39.47,39.49,39.4,39.44,65043.02156665549,31.9947,32.0109,31.9379,31.9703,65043.0216
2016-10-28 10:40:00,39.44,39.47,39.43,39.44,50977.76287853391,31.9703,31.9947,31.9622,31.9703,50977.7629
2016-10-28 10:45:00,39.44,39.47,39.41,39.45,67673.48307073416,31.9703,31.9947,31.946,31.9785,67673.4831
2016-10-28 10:50:00,39.45,39.47,39.44,39.47,33156.77729355235,31.9785,31.9947,31.9703,31.9947,33156.7773
2016-10-28 10:55:00,39.47,39.51,39.47,39.49,52741.08838976422,31.9947,32.0271,31.9947,32.0109,52741.0884
2016-10-28 11:00:00,39.49,39.51,39.45,39.46,68177.44999441277,32.0109,32.0271,31.9785,31.9866,68177.45
2016-10-28 11:05:00,39.46,39.47,39.43,39.44,44884.34461951056,31.9866,31.9947,31.9622,31.9703,44884.3446
2016-10-28 11:10:00,39.44,39.47,39.43,39.46,57921.55548105933,31.9703,31.9947,31.9622,31.9866,57921.5555
2016-10-28 11:15:00,39.47,39.47,39.42,39.42,47140.462621521954,31.9947,31.9947,31.9541,31.9541,47140.4626
2016-10-28 11:20:00,39.43,39.44,39.41,39.42,37009.72175662085,31.9622,31.9703,31.946,31.9541,37009.7218
2016-10-28 11:25:00,39.42,39.44,39.39,39.44,28840.09386523634,31.9541,31.9703,31.9298,31.9703,28840.0939
2016-10-28 11:30:00,39.44,39.51,39.43,39.51,119041.23365739187,31.9703,32.0271,31.9622,32.0271,119041.2337
2016-10-28 11:35:00,39.51,39.55,39.5,39.54,35237.45669907252,32.0271,32.0595,32.019,32.0514,35237.4567
2016-10-28 11:40:00,39.54,39.54,39.49,39.52,43346.74265281037,32.0514,32.0514,32.0109,32.0352,43346.7427
2016-10-28 11:45:00,39.52,39.52,39.46,39.47,50981.11520840317,32.0352,32.0352,31.9866,31.9947,50981.1152
2016-10-28 11:50:00,39.47,39.47,39.43,39.44,60356.46440943122,31.9947,31.9947,31.9622,31.9703,60356.4644
2016-10-28 11:55:00,39.43,39.43,39.4,39.42,34748.016538160686,31.9622,31.9622,31.9379,31.9541,34748.0165
2016-10-28 12:00:00,39.41,39.43,39.4,39.4,20316.23645100011,31.946,31.9622,31.9379,31.9379,20316.2365
2016-10-28 12:05:00,39.41,39.42,39.38,39.38,42251.648228852384,31.946,31.9541,31.9217,31.9217,42251.6482
2016-10-28 12:10:00,39.38,39.39,39.37,39.38,45896.74824002682,31.9217,31.9298,31.9136,31.9217,45896.7482
2016-10-28 12:15:00,39.38,39.38,39.35,39.36,24889.931835959324,31.9217,31.9217,31.8974,31.9055,24889.9318
2016-10-28 12:20:00,39.36,39.38,39.34,39.37,76877.86344842998,31.9055,31.9217,31.8893,31.9136,76877.8634
2016-10-28 12:25:00,39.37,39.41,39.37,39.38,28498.156218571905,31.9136,31.946,31.9136,31.9217,28498.1562
2016-10-28 12:30:00,39.38,39.39,39.34,39.34,21728.68476924796,31.9217,31.9298,31.8893,31.8893,21728.6848
2016-10-28 12:35:00,39.35,39.36,39.32,39.33,29737.40082690804,31.8974,31.9055,31.8731,31.8812,29737.4008
2016-10-28 12:40:00,39.33,39.45,39.32,39.45,152727.67907028718,31.8812,31.9785,31.8731,31.9785,152727.6791
2016-10-28 12:45:00,39.45,39.51,39.43,39.47,62209.18538384177,31.9785,32.0271,31.9622,31.9947,62209.1854
2016-10-28 12:50:00,39.47,39.48,39.4,39.41,36851.04480947592,31.9947,32.0028,31.9379,31.946,36851.0448
2016-10-28 12:55:00,39.41,39.42,39.36,39.38,31640.40674935747,31.946,31.9541,31.9055,31.9217,31640.4067
2016-10-28 13:00:00,39.38,39.39,39.27,39.27,55188.28919432338,31.9217,31.9298,31.8325,31.8325,55188.2892
2016-10-28 13:05:00,39.26,39.28,39.15,39.16,82180.13185830819,31.8244,31.8407,31.7353,31.7434,82180.1319
2016-10-28 13:10:00,39.17,39.26,39.13,39.25,86742.65281036987,31.7515,31.8244,31.7191,31.8163,86742.6528
2016-10-28 13:15:00,39.25,39.27,39.17,39.21,31168.84568108168,31.8163,31.8325,31.7515,31.7839,31168.8457
2016-10-28 13:20:00,39.21,39.27,39.18,39.18,106953.8495921332,31.7839,31.8325,31.7596,31.7596,106953.8496
2016-10-28 13:25:00,39.17,39.22,39.16,39.2,25168.17521510784,31.7515,31.792,31.7434,31.7758,25168.1752
2016-10-28 13:30:00,39.19,39.19,39.07,39.08,79678.17633255113,31.7677,31.7677,31.6704,31.6785,79678.1763
2016-10-28 13:35:00,39.07,39.1,38.99,39.04,44780.42239356352,31.6704,31.6947,31.6056,31.6461,44780.4224
2016-10-28 13:40:00,39.03,39.1,38.99,39.08,76214.10213431668,31.638,31.6947,31.6056,31.6785,76214.1021
2016-10-28 13:45:00,39.07,39.11,39.05,39.1,115660.96770588892,31.6704,31.7028,31.6542,31.6947,115660.9677
2016-10-28 13:50:00,39.1,39.13,39.05,39.1,69234.55134651916,31.6947,31.7191,31.6542,31.6947,69234.5513
2016-10-28 13:55:00,39.1,39.11,39.03,39.04,53582.52318694826,31.6947,31.7028,31.638,31.6461,53582.5232
2016-10-28 14:00:00,39.04,39.1,39.04,39.04,199722.87406414124,31.6461,31.6947,31.6461,31.6461,199722.8741
2016-10-28 14:05:00,39.04,39.08,38.97,39.07,78672.47737177338,31.6461,31.6785,31.5894,31.6704,78672.4774
2016-10-28 14:10:00,39.07,39.11,39.03,39.11,25398.36853279696,31.6704,31.7028,31.638,31.7028,25398.3685
2016-10-28 14:15:00,39.12,39.18,39.08,39.13,79555.25757067828,31.711,31.7596,31.6785,31.7191,79555.2576
2016-10-28 14:20:00,39.12,39.13,39.09,39.13,43881.99798860208,31.711,31.7191,31.6866,31.7191,43881.998
2016-10-28 14:25:00,39.13,39.17,39.07,39.08,68107.05106715833,31.7191,31.7515,31.6704,31.6785,68107.0511
2016-10-28 14:30:00,39.09,39.16,39.05,39.14,54887.69694937982,31.6866,31.7434,31.6542,31.7272,54887.6969
2016-10-28 14:35:00,39.14,39.15,39.09,39.11,69579.84132305285,31.7272,31.7353,31.6866,31.7028,69579.8413
2016-10-28 14:40:00,39.1,39.11,39.03,39.04,55278.802100793386,31.6947,31.7028,31.638,31.6461,55278.8021
2016-10-28 14:45:00,39.05,39.13,39.05,39.13,32471.784556933733,31.6542,31.7191,31.6542,31.7191,32471.7846
2016-10-28 14:50:00,39.12,39.16,39.12,39.13,34544.64185942563,31.711,31.7434,31.711,31.7191,34544.6419
2016-10-28 14:55:00,39.13,39.23,39.12,39.2,61732.03709911722,31.7191,31.8001,31.711,31.7758,61732.0371
2016-10-28 15:00:00,39.2,39.25,39.18,39.21,89627.89138451223,31.7758,31.8163,31.7596,31.7839,89627.8914
2016-10-28 15:05:00,39.21,39.26,39.19,39.22,64715.61068275785,31.7839,31.8244,31.7677,31.792,64715.6107
2016-10-28 15:10:00,39.23,39.23,39.17,39.17,46915.8565202816,31.8001,31.8001,31.7515,31.7515,46915.8565
2016-10-28 15:15:00,39.17,39.18,39.13,39.16,59270.30953179126,31.7515,31.7596,31.7191,31.7434,59270.3095
2016-10-28 15:20:00,39.16,39.21,39.16,39.21,86733.71326405185,31.7434,31.7839,31.7434,31.7839,86733.7133
2016-10-28 15:25:00,39.21,39.29,39.21,39.25,135435.2441613588,31.7839,31.8488,31.7839,31.8163,135435.2442
2016-10-28 15:30:00,39.25,39.26,39.13,39.13,122572.3544530115,31.8163,31.8244,31.7191,31.7191,122572.3545
2016-10-28 15:35:00,39.13,39.15,39.04,39.06,138831.1543189183,31.7191,31.7353,31.6461,31.6623,138831.1543
2016-10-28 15:40:00,39.05,39.1,38.98,39.04,176846.5750363169,31.6542,31.6947,31.5975,31.6461,176846.575
2016-10-28 15:45:00,39.05,39.07,38.99,39.04,188823.33221589003,31.6542,31.6704,31.6056,31.6461,188823.3322
2016-10-28 15:50:00,39.04,39.13,39.0,39.11,287936.0822438261,31.6461,31.7191,31.6137,31.7028,287936.0822
2016-10-28 15:55:00,39.12,39.19,39.11,39.14,498226.6174991619,31.711,31.7677,31.7028,31.7272,498226.6175
2016-10-31 09:30:00,39.29,39.61,39.16,39.46,199468.0,31.8488,32.1082,31.7434,31.9866,199468.0
2016-10-31 09:35:00,39.45,39.71,39.39,39.71,277139.0,31.9785,32.1892,31.9298,32.1892,277139.0
2016-10-31 09:40:00,39.7,39.72,39.52,39.53,163063.0,32.1811,32.1973,32.0352,32.0433,163063.0
2016-10-31 09:45:00,39.54,39.65,39.4,39.59,94287.0,32.0514,32.1406,31.9379,32.0919,94287.0
2016-10-31 09:50:00,39.59,39.69,39.57,39.61,65755.0,32.0919,32.173,32.0757,32.1082,65755.0
2016-10-31 09:55:00,39.6,39.65,39.49,39.5,60450.0,32.1,32.1406,32.0109,32.019,60450.0
2016-10-31 10:00:00,39.5,39.64,39.49,39.63,94564.0,32.019,32.1325,32.0109,32.1244,94564.0
2016-10-31 10:05:00,39.63,39.72,39.62,39.72,96465.0,32.1244,32.1973,32.1163,32.1973,96465.0
2016-10-31 10:10:00,39.72,39.79,39.69,39.76,114266.0,32.1973,32.2541,32.173,32.2297,114266.0
2016-10-31 10:15:00,39.77,40.01,39.76,40.0,256430.0,32.2378,32.4324,32.2297,32.4243,256430.0
2016-10-31 10:20:00,40.01,40.23,40.0,40.15,234585.0,32.4324,32.6107,32.4243,32.5459,234585.0
2016-10-31 10:25:00,40.14,40.15,40.05,40.07,101283.0,32.5378,32.5459,32.4648,32.481,101283.0
2016-10-31 10:30:00,40.08,40.12,39.89,39.91,140218.0,32.4891,32.5216,32.3351,32.3513,140218.0
2016-10-31 10:35:00,39.91,40.06,39.91,40.05,159967.0,32.3513,32.4729,32.3513,32.4648,159967.0
2016-10-31 10:40:00,40.04,40.15,40.0,40.05,107693.0,32.4567,32.5459,32.4243,32.4648,107693.0
2016-10-31 10:45:00,40.06,40.11,40.0,40.05,79388.0,32.4729,32.5135,32.4243,32.4648,79388.0
2016-10-31 10:50:00,40.06,40.28,40.04,40.28,176307.0,32.4729,32.6513,32.4567,32.6513,176307.0
2016-10-31 10:55:00,40.28,40.4,40.25,40.28,148638.0,32.6513,32.7485,32.6269,32.6513,148638.0
2016-10-31 11:00:00,40.29,40.36,40.25,40.35,76109.0,32.6594,32.7161,32.6269,32.708,76109.0
2016-10-31 11:05:00,40.35,40.43,40.33,40.4,115898.0,32.708,32.7729,32.6918,32.7485,115898.0
2016-10-31 11:10:00,40.41,40.52,40.37,40.41,187465.0,32.7566,32.8458,32.7242,32.7566,187465.0
2016-10-31 11:15:00,40.41,40.43,40.22,40.26,150639.0,32.7566,32.7729,32.6026,32.635,150639.0
2016-10-31 11:20:00,40.25,40.28,40.15,40.19,105475.0,32.6269,32.6513,32.5459,32.5783,105475.0
2016-10-31 11:25:00,40.19,40.39,40.19,40.39,200438.0,32.5783,32.7404,32.5783,32.7404,200438.0
2016-10-31 11:30:00,40.38,40.45,40.33,40.33,68622.0,32.7323,32.7891,32.6918,32.6918,68622.0
2016-10-31 11:35:00,40.32,40.38,40.3,40.35,66639.0,32.6837,32.7323,32.6675,32.708,66639.0
2016-10-31 11:40:00,40.35,40.35,40.22,40.3,86771.0,32.708,32.708,32.6026,32.6675,86771.0
2016-10-31 11:45:00,40.3,40.42,40.3,40.36,76297.0,32.6675,32.7647,32.6675,32.7161,76297.0
2016-10-31 11:50:00,40.36,40.44,40.33,40.43,65859.0,32.7161,32.781,32.6918,32.7729,65859.0
2016-10-31 11:55:00,40.43,40.5,40.42,40.45,57506.0,32.7729,32.8296,32.7647,32.7891,57506.0
2016-10-31 12:00:00,40.46,40.53,40.37,40.37,80144.0,32.7972,32.8539,32.7242,32.7242,80144.0
2016-10-31 12:05:00,40.37,40.41,40.35,40.35,58401.0,32.7242,32.7566,32.708,32.708,58401.0
2016-10-31 12:10:00,40.35,40.38,40.3,40.38,50467.0,32.708,32.7323,32.6675,32.7323,50467.0
2016-10-31 12:15:00,40.38,40.42,40.34,40.41,58900.0,32.7323,32.7647,32.6999,32.7566,58900.0
2016-10-31 12:20:00,40.41,40.42,40.39,40.4,60857.0,32.7566,32.7647,32.7404,32.7485,60857.0
2016-10-31 12:25:00,40.4,40.44,40.39,40.4,73914.0,32.7485,32.781,32.7404,32.7485,73914.0
2016-10-31 12:30:00,40.4,40.47,40.35,40.47,49606.0,32.7485,32.8053,32.708,32.8053,49606.0
2016-10-31 12:35:00,40.47,40.57,40.46,40.52,70100.0,32.8053,32.8863,32.7972,32.8458,70100.0
2016-10-31 12:40:00,40.52,40.53,40.5,40.52,56081.0,32.8458,32.8539,32.8296,32.8458,56081.0
2016-10-31 12:45:00,40.52,40.54,40.46,40.49,54939.0,32.8458,32.862,32.7972,32.8215,54939.0
2016-10-31 12:50:00,40.49,40.52,40.47,40.52,53475.0,32.8215,32.8458,32.8053,32.8458,53475.0
2016-10-31 12:55:00,40.52,40.58,40.5,40.5,49809.0,32.8458,32.8944,32.8296,32.8296,49809.0
2016-10-31 13:00:00,40.51,40.54,40.5,40.51,46597.0,32.8377,32.862,32.8296,32.8377,46597.0
2016-10-31 13:05:00,40.51,40.51,40.45,40.48,60365.0,32.8377,32.8377,32.7891,32.8134,60365.0
2016-10-31 13:10:00,40.48,40.51,40.45,40.51,89870.0,32.8134,32.8377,32.7891,32.8377,89870.0
2016-10-31 13:15:00,40.52,40.53,40.45,40.46,58107.0,32.8458,32.8539,32.7891,32.7972,58107.0
2016-10-31 13:20:00,40.46,40.52,40.41,40.41,63421.0,32.7972,32.8458,32.7566,32.7566,63421.0
2016-10-31 13:25:00,40.41,40.46,40.41,40.45,35626.0,32.7566,32.7972,32.7566,32.7891,35626.0
2016-10-31 13:30:00,40.44,40.46,40.39,40.46,67683.0,32.781,32.7972,32.7404,32.7972,67683.0
2016-10-31 13:35:00,40.45,40.46,40.34,40.39,55330.0,32.7891,32.7972,32.6999,32.7404,55330.0
2016-10-31 13:40:00,40.4,40.44,40.36,40.41,61131.0,32.7485,32.781,32.7161,32.7566,61131.0
2016-10-31 13:45:00,40.42,40.51,40.41,40.5,43483.0,32.7647,32.8377,32.7566,32.8296,43483.0
2016-10-31 13:50:00,40.51,40.52,40.5,40.51,40751.0,32.8377,32.8458,32.8296,32.8377,40751.0
2016-10-31 13:55:00,40.52,40.52,40.42,40.43,73946.0,32.8458,32.8458,32.7647,32.7729,73946.0
2016-10-31 14:00:00,40.42,40.47,40.42,40.46,37603.0,32.7647,32.8053,32.7647,32.7972,37603.0
2016-10-31 14:05:00,40.47,40.5,40.45,40.48,60995.0,32.8053,32.8296,32.7891,32.8134,60995.0
2016-10-31 14:10:00,40.48,40.48,40.39,40.41,81664.0,32.8134,32.8134,32.7404,32.7566,81664.0
2016-10-31 14:15:00,40.41,40.45,40.4,40.4,53137.0,32.7566,32.7891,32.7485,32.7485,53137.0
2016-10-31 14:20:00,40.4,40.4,40.24,40.26,82827.0,32.7485,32.7485,32.6188,32.635,82827.0
2016-10-31 14:25:00,40.25,40.28,40.19,40.19,67138.0,32.6269,32.6513,32.5783,32.5783,67138.0
2016-10-31 14:30:00,40.19,40.26,40.19,40.24,101959.0,32.5783,32.635,32.5783,32.6188,101959.0
2016-10-31 14:35:00,40.23,40.24,40.19,40.19,55283.0,32.6107,32.6188,32.5783,32.5783,55283.0
2016-10-31 14:40:00,40.2,40.23,40.17,40.18,84122.0,32.5864,32.6107,32.5621,32.5702,84122.0
2016-10-31 14:45:00,40.19,40.19,40.12,40.14,73561.0,32.5783,32.5783,32.5216,32.5378,73561.0
2016-10-31 14:50:00,40.15,40.16,40.13,40.16,71848.0,32.5459,32.554,32.5297,32.554,71848.0
2016-10-31 14:55:00,40.16,40.16,40.13,40.13,59389.0,32.554,32.554,32.5297,32.5297,59389.0
2016-10-31 15:00:00,40.14,40.16,40.08,40.15,102312.0,32.5378,32.554,32.4891,32.5459,102312.0
2016-10-31 15:05:00,40.16,40.16,40.11,40.12,59762.0,32.554,32.554,32.5135,32.5216,59762.0
2016-10-31 15:10:00,40.12,40.13,40.11,40.12,56816.0,32.5216,32.5297,32.5135,32.5216,56816.0
2016-10-31 15:15:00,40.12,40.14,40.09,40.09,92506.0,32.5216,32.5378,32.4972,32.4972,92506.0
2016-10-31 15:20:00,40.09,40.11,40.07,40.08,69673.0,32.4972,32.5135,32.481,32.4891,69673.0
2016-10-31 15:25:00,40.07,40.18,40.07,40.18,93471.0,32.481,32.5702,32.481,32.5702,93471.0
2016-10-31 15:30:00,40.18,40.25,40.17,40.23,112432.0,32.5702,32.6269,32.5621,32.6107,112432.0
2016-10-31 15:35:00,40.23,40.33,40.22,40.32,243144.0,32.6107,32.6918,32.6026,32.6837,243144.0
2016-10-31 15:40:00,40.32,40.43,40.31,40.34,276120.0,32.6837,32.7729,32.6756,32.6999,276120.0
2016-10-31 15:45:00,40.34,40.38,40.31,40.31,191837.0,32.6999,32.7323,32.6756,32.6756,191837.0
2016-10-31 15:50:00,40.31,40.45,40.31,40.45,325063.0,32.6756,32.7891,32.6756,32.7891,325063.0
2016-10-31 15:55:00,40.45,40.65,40.31,40.34,1290892.0,32.7891,32.9512,32.6756,32.6999,1290892.0
2016-11-01 09:30:00,40.81,41.58,40.81,41.38,263180.0,33.0809,33.705,33.0809,33.5429,263180.0
2016-11-01 09:35:00,41.38,41.4,41.24,41.37,202165.0,33.5429,33.5591,33.4294,33.5348,202165.0
2016-11-01 09:40:00,41.35,41.41,41.14,41.29,202461.0,33.5186,33.5672,33.3484,33.47,202461.0
2016-11-01 09:45:00,41.28,41.37,41.25,41.31,251590.0,33.4619,33.5348,33.4375,33.4862,251590.0
2016-11-01 09:50:00,41.31,41.33,41.08,41.09,113986.0,33.4862,33.5024,33.2997,33.3079,113986.0
2016-11-01 09:55:00,41.09,41.11,40.97,41.04,130727.0,33.3079,33.3241,33.2106,33.2673,130727.0
2016-11-01 10:00:00,41.04,41.06,40.96,41.0,101202.0,33.2673,33.2835,33.2025,33.2349,101202.0
2016-11-01 10:05:00,41.0,41.12,40.97,41.08,185744.0,33.2349,33.3322,33.2106,33.2997,185744.0
2016-11-01 10:10:00,41.07,41.08,40.95,41.0,117337.0,33.2916,33.2997,33.1944,33.2349,117337.0
2016-11-01 10:15:00,40.99,41.08,40.97,41.06,138608.0,33.2268,33.2997,33.2106,33.2835,138608.0
2016-11-01 10:20:00,41.05,41.07,40.99,41.06,87265.0,33.2754,33.2916,33.2268,33.2835,87265.0
2016-11-01 10:25:00,41.06,41.08,41.01,41.04,105052.0,33.2835,33.2997,33.243,33.2673,105052.0
2016-11-01 10:30:00,41.03,41.15,41.0,41.09,82578.0,33.2592,33.3565,33.2349,33.3079,82578.0
2016-11-01 10:35:00,41.09,41.11,40.95,40.97,66124.0,33.3079,33.3241,33.1944,33.2106,66124.0
2016-11-01 10:40:00,40.97,41.0,40.92,40.94,68735.0,33.2106,33.2349,33.17,33.1863,68735.0
2016-11-01 10:45:00,40.94,40.94,40.88,40.9,73822.0,33.1863,33.1863,33.1376,33.1538,73822.0
2016-11-01 10:50:00,40.9,41.01,40.89,40.99,143357.0,33.1538,33.243,33.1457,33.2268,143357.0
2016-11-01 10:55:00,40.98,41.09,40.93,41.09,69519.0,33.2187,33.3079,33.1782,33.3079,69519.0
2016-11-01 11:00:00,41.09,41.2,41.09,41.16,131910.0,33.3079,33.397,33.3079,33.3646,131910.0
2016-11-01 11:05:00,41.16,41.23,41.16,41.23,76687.0,33.3646,33.4213,33.3646,33.4213,76687.0
2016-11-01 11:10:00,41.23,41.24,41.09,41.11,79781.0,33.4213,33.4294,33.3079,33.3241,79781.0
2016-11-01 11:15:00,41.1,41.24,41.09,41.19,171623.0,33.316,33.4294,33.3079,33.3889,171623.0
2016-11-01 11:20:00,41.2,41.24,41.12,41.16,86852.0,33.397,33.4294,33.3322,33.3646,86852.0
2016-11-01 11:25:00,41.16,41.22,41.1,41.1,117770.0,33.3646,33.4132,33.316,33.316,117770.0
2016-11-01 11:30:00,41.09,41.11,41.0,41.1,76912.0,33.3079,33.3241,33.2349,33.316,76912.0
2016-11-01 11:35:00,41.1,41.16,41.05,41.16,105387.0,33.316,33.3646,33.2754,33.3646,105387.0
2016-11-01 11:40:00,41.16,41.2,41.08,41.16,115747.0,33.3646,33.397,33.2997,33.3646,115747.0
2016-11-01 11:45:00,41.17,41.17,41.06,41.07,39556.0,33.3727,33.3727,33.2835,33.2916,39556.0
2016-11-01 11:50:00,41.06,41.13,41.05,41.13,59189.0,33.2835,33.3403,33.2754,33.3403,59189.0
2016-11-01 11:55:00,41.13,41.15,41.03,41.09,64360.0,33.3403,33.3565,33.2592,33.3079,64360.0
2016-11-01 12:00:00,41.09,41.11,41.06,41.09,47117.0,33.3079,33.3241,33.2835,33.3079,47117.0
2016-11-01 12:05:00,41.1,41.1,41.03,41.03,41992.0,33.316,33.316,33.2592,33.2592,41992.0
2016-11-01 12:10:00,41.03,41.11,41.02,41.09,65376.0,33.2592,33.3241,33.2511,33.3079,65376.0
2016-11-01 12:15:00,41.08,41.1,41.03,41.05,73302.0,33.2997,33.316,33.2592,33.2754,73302.0
2016-11-01 12:20:00,41.05,41.09,41.03,41.08,75928.0,33.2754,33.3079,33.2592,33.2997,75928.0
2016-11-01 12:25:00,41.08,41.1,41.03,41.04,38463.0,33.2997,33.316,33.2592,33.2673,38463.0
2016-11-01 12:30:00,41.05,41.23,41.04,41.23,93563.0,33.2754,33.4213,33.2673,33.4213,93563.0
2016-11-01 12:35:00,41.23,41.24,41.14,41.16,45404.0,33.4213,33.4294,33.3484,33.3646,45404.0
2016-11-01 12:40:00,41.16,41.24,41.16,41.21,50883.0,33.3646,33.4294,33.3646,33.4051,50883.0
2016-11-01 12:45:00,41.2,41.2,41.12,41.16,52223.0,33.397,33.397,33.3322,33.3646,52223.0
2016-11-01 12:50:00,41.16,41.25,41.14,41.25,97749.0,33.3646,33.4375,33.3484,33.4375,97749.0
2016-11-01 12:55:00,41.24,41.25,41.18,41.19,115265.0,33.4294,33.4375,33.3808,33.3889,115265.0
2016-11-01 13:00:00,41.19,41.21,41.17,41.2,55857.0,33.3889,33.4051,33.3727,33.397,55857.0
2016-11-01 13:05:00,41.21,41.22,41.19,41.22,57784.0,33.4051,33.4132,33.3889,33.4132,57784.0
2016-11-01 13:10:00,41.21,41.35,41.2,41.34,73204.0,33.4051,33.5186,33.397,33.5105,73204.0
2016-11-01 13:15:00,41.33,41.37,41.3,41.37,53513.0,33.5024,33.5348,33.4781,33.5348,53513.0
2016-11-01 13:20:00,41.37,41.38,41.3,41.37,85473.0,33.5348,33.5429,33.4781,33.5348,85473.0
2016-11-01 13:25:00,41.37,41.44,41.33,41.43,75941.0,33.5348,33.5916,33.5024,33.5835,75941.0
2016-11-01 13:30:00,41.43,41.43,41.31,41.34,81237.0,33.5835,33.5835,33.4862,33.5105,81237.0
2016-11-01 13:35:00,41.35,41.35,41.28,41.34,73898.0,33.5186,33.5186,33.4619,33.5105,73898.0
2016-11-01 13:40:00,41.33,41.34,41.23,41.25,82611.0,33.5024,33.5105,33.4213,33.4375,82611.0
2016-11-01 13:45:00,41.24,41.25,41.14,41.2,60773.0,33.4294,33.4375,33.3484,33.397,60773.0
2016-11-01 13:50:00,41.2,41.22,41.18,41.2,71257.0,33.397,33.4132,33.3808,33.397,71257.0
2016-11-01 13:55:00,41.2,41.23,41.15,41.18,61884.0,33.397,33.4213,33.3565,33.3808,61884.0
2016-11-01 14:00:00,41.17,41.2,41.1,41.11,60383.0,33.3727,33.397,33.316,33.3241,60383.0
2016-11-01 14:05:00,41.11,41.13,41.04,41.08,193667.0,33.3241,33.3403,33.2673,33.2997,193667.0
2016-11-01 14:10:00,41.08,41.08,40.97,40.97,52935.0,33.2997,33.2997,33.2106,33.2106,52935.0
2016-11-01 14:15:00,40.98,40.99,40.88,40.91,56739.0,33.2187,33.2268,33.1376,33.1619,56739.0
2016-11-01 14:20:00,40.91,40.99,40.88,40.99,62078.0,33.1619,33.2268,33.1376,33.2268,62078.0
2016-11-01 14:25:00,40.99,41.14,40.96,41.09,102260.0,33.2268,33.3484,33.2025,33.3079,102260.0
2016-11-01 14:30:00,41.08,41.09,41.02,41.03,45515.0,33.2997,33.3079,33.2511,33.2592,45515.0
2016-11-01 14:35:00,41.04,41.04,40.96,40.97,46409.0,33.2673,33.2673,33.2025,33.2106,46409.0
2016-11-01 14:40:00,40.97,40.98,40.86,40.97,60171.0,33.2106,33.2187,33.1214,33.2106,60171.0
2016-11-01 14:45:00,40.97,41.01,40.95,41.0,102483.0,33.2106,33.243,33.1944,33.2349,102483.0
2016-11-01 14:50:00,40.99,41.08,40.97,41.08,68270.0,33.2268,33.2997,33.2106,33.2997,68270.0
2016-11-01 14:55:00,41.07,41.08,40.98,40.98,59606.0,33.2916,33.2997,33.2187,33.2187,59606.0
2016-11-01 15:00:00,40.99,41.07,40.97,41.02,83682.0,33.2268,33.2916,33.2106,33.2511,83682.0
2016-11-01 15:05:00,41.02,41.06,40.99,41.04,54571.0,33.2511,33.2835,33.2268,33.2673,54571.0
2016-11-01 15:10:00,41.03,41.05,40.99,41.02,65189.0,33.2592,33.2754,33.2268,33.2511,65189.0
2016-11-01 15:15:00,41.02,41.12,41.0,41.09,69443.0,33.2511,33.3322,33.2349,33.3079,69443.0
2016-11-01 15:20:00,41.09,41.12,41.06,41.12,58628.0,33.3079,33.3322,33.2835,33.3322,58628.0
2016-11-01 15:25:00,41.12,41.17,41.11,41.16,60259.0,33.3322,33.3727,33.3241,33.3646,60259.0
2016-11-01 15:30:00,41.16,41.19,41.13,41.14,137067.0,33.3646,33.3889,33.3403,33.3484,137067.0
2016-11-01 15:35:00,41.14,41.26,41.13,41.25,128118.0,33.3484,33.4457,33.3403,33.4375,128118.0
2016-11-01 15:40:00,41.24,41.25,41.16,41.23,119086.0,33.4294,33.4375,33.3646,33.4213,119086.0
2016-11-01 15:45:00,41.23,41.32,41.22,41.28,152439.0,33.4213,33.4943,33.4132,33.4619,152439.0
2016-11-01 15:50:00,41.28,41.32,41.24,41.3,320164.0,33.4619,33.4943,33.4294,33.4781,320164.0
2016-11-01 15:55:00,41.3,41.32,41.21,41.26,383632.0,33.4781,33.4943,33.4051,33.4457,383632.0
2016-11-02 09:30:00,41.24,41.39,41.11,41.14,66555.0,33.4294,33.551,33.3241,33.3484,66555.0
2016-11-02 09:35:00,41.14,41.29,41.08,41.14,50571.0,33.3484,33.47,33.2997,33.3484,50571.0
2016-11-02 09:40:00,41.17,41.22,41.14,41.22,79681.0,33.3727,33.4132,33.3484,33.4132,79681.0
2016-11-02 09:45:00,41.22,41.39,41.21,41.38,106708.0,33.4132,33.551,33.4051,33.5429,106708.0
2016-11-02 09:50:00,41.37,41.45,41.28,41.31,97469.0,33.5348,33.5997,33.4619,33.4862,97469.0
2016-11-02 09:55:00,41.3,41.43,41.3,41.41,88800.0,33.4781,33.5835,33.4781,33.5672,88800.0
2016-11-02 10:00:00,41.4,41.48,41.3,41.42,137034.0,33.5591,33.624,33.4781,33.5754,137034.0
2016-11-02 10:05:00,41.42,41.43,41.34,41.4,102265.0,33.5754,33.5835,33.5105,33.5591,102265.0
2016-11-02 10:10:00,41.4,41.44,41.35,41.39,121048.0,33.5591,33.5916,33.5186,33.551,121048.0
2016-11-02 10:15:00,41.4,41.44,41.31,41.34,124748.0,33.5591,33.5916,33.4862,33.5105,124748.0
2016-11-02 10:20:00,41.33,41.38,41.31,41.38,171433.0,33.5024,33.5429,33.4862,33.5429,171433.0
2016-11-02 10:25:00,41.35,41.41,41.34,41.39,69652.0,33.5186,33.5672,33.5105,33.551,69652.0
2016-11-02 10:30:00,41.39,41.39,41.19,41.19,104048.0,33.551,33.551,33.3889,33.3889,104048.0
2016-11-02 10:35:00,41.19,41.28,41.15,41.27,122453.0,33.3889,33.4619,33.3565,33.4538,122453.0
2016-11-02 10:40:00,41.27,41.33,41.22,41.3,106923.0,33.4538,33.5024,33.4132,33.4781,106923.0
2016-11-02 10:45:00,41.3,41.3,41.16,41.25,148844.0,33.4781,33.4781,33.3646,33.4375,148844.0
2016-11-02 10:50:00,41.25,41.26,41.14,41.21,107812.0,33.4375,33.4457,33.3484,33.4051,107812.0
2016-11-02 10:55:00,41.22,41.22,41.15,41.18,50954.0,33.4132,33.4132,33.3565,33.3808,50954.0
2016-11-02 11:00:00,41.18,41.29,41.18,41.22,79246.0,33.3808,33.47,33.3808,33.4132,79246.0
2016-11-02 11:05:00,41.21,41.29,41.18,41.29,57964.0,33.4051,33.47,33.3808,33.47,57964.0
2016-11-02 11:10:00,41.28,41.39,41.26,41.36,67362.0,33.4619,33.551,33.4457,33.5267,67362.0
2016-11-02 11:15:00,41.35,41.4,41.32,41.34,91740.0,33.5186,33.5591,33.4943,33.5105,91740.0
2016-11-02 11:20:00,41.34,41.39,41.33,41.37,61094.0,33.5105,33.551,33.5024,33.5348,61094.0
2016-11-02 11:25:00,41.37,41.41,41.33,41.36,67241.0,33.5348,33.5672,33.5024,33.5267,67241.0
2016-11-02 11:30:00,41.36,41.37,41.31,41.33,115643.0,33.5267,33.5348,33.4862,33.5024,115643.0
2016-11-02 11:35:00,41.34,41.34,41.26,41.32,91939.0,33.5105,33.5105,33.4457,33.4943,91939.0
2016-11-02 11:40:00,41.33,41.35,41.29,41.33,33062.0,33.5024,33.5186,33.47,33.5024,33062.0
2016-11-02 11:45:00,41.34,41.39,41.32,41.32,51184.0,33.5105,33.551,33.4943,33.4943,51184.0
2016-11-02 11:50:00,41.32,41.34,41.3,41.33,40705.0,33.4943,33.5105,33.4781,33.5024,40705.0
2016-11-02 11:55:00,41.33,41.34,41.28,41.32,66050.0,33.5024,33.5105,33.4619,33.4943,66050.0
2016-11-02 12:00:00,41.31,41.32,41.26,41.3,60985.0,33.4862,33.4943,33.4457,33.4781,60985.0
2016-11-02 12:05:00,41.3,41.35,41.29,41.33,65608.0,33.4781,33.5186,33.47,33.5024,65608.0
2016-11-02 12:10:00,41.34,41.39,41.32,41.37,80782.0,33.5105,33.551,33.4943,33.5348,80782.0
2016-11-02 12:15:00,41.37,41.39,41.35,41.36,64914.0,33.5348,33.551,33.5186,33.5267,64914.0
2016-11-02 12:20:00,41.35,41.41,41.33,41.39,95007.0,33.5186,33.5672,33.5024,33.551,95007.0
2016-11-02 12:25:00,41.38,41.39,41.29,41.32,79783.0,33.5429,33.551,33.47,33.4943,79783.0
2016-11-02 12:30:00,41.32,41.34,41.27,41.3,62490.0,33.4943,33.5105,33.4538,33.4781,62490.0
2016-11-02 12:35:00,41.3,41.33,41.27,41.31,50565.0,33.4781,33.5024,33.4538,33.4862,50565.0
2016-11-02 12:40:00,41.32,41.35,41.3,41.32,30633.0,33.4943,33.5186,33.4781,33.4943,30633.0
2016-11-02 12:45:00,41.32,41.34,41.28,41.28,23124.0,33.4943,33.5105,33.4619,33.4619,23124.0
2016-11-02 12:50:00,41.28,41.35,41.26,41.3,85450.0,33.4619,33.5186,33.4457,33.4781,85450.0
2016-11-02 12:55:00,41.31,41.33,41.26,41.29,75511.0,33.4862,33.5024,33.4457,33.47,75511.0
2016-11-02 13:00:00,41.29,41.31,41.26,41.31,52677.0,33.47,33.4862,33.4457,33.4862,52677.0
2016-11-02 13:05:00,41.3,41.32,41.26,41.3,83144.0,33.4781,33.4943,33.4457,33.4781,83144.0
2016-11-02 13:10:00,41.3,41.31,41.22,41.22,63735.0,33.4781,33.4862,33.4132,33.4132,63735.0
2016-11-02 13:15:00,41.22,41.23,41.19,41.2,54441.0,33.4132,33.4213,33.3889,33.397,54441.0
2016-11-02 13:20:00,41.2,41.24,41.19,41.22,39059.0,33.397,33.4294,33.3889,33.4132,39059.0
2016-11-02 13:25:00,41.22,41.23,41.17,41.22,75835.0,33.4132,33.4213,33.3727,33.4132,75835.0
2016-11-02 13:30:00,41.22,41.22,41.15,41.19,52558.0,33.4132,33.4132,33.3565,33.3889,52558.0
2016-11-02 13:35:00,41.19,41.22,41.17,41.18,40340.0,33.3889,33.4132,33.3727,33.3808,40340.0
2016-11-02 13:40:00,41.18,41.22,41.17,41.19,44727.0,33.3808,33.4132,33.3727,33.3889,44727.0
2016-11-02 13:45:00,41.19,41.23,41.16,41.19,60579.0,33.3889,33.4213,33.3646,33.3889,60579.0
2016-11-02 13:50:00,41.2,41.25,41.18,41.22,55045.0,33.397,33.4375,33.3808,33.4132,55045.0
2016-11-02 13:55:00,41.22,41.31,41.21,41.28,54657.0,33.4132,33.4862,33.4051,33.4619,54657.0
2016-11-02 14:00:00,41.3,41.33,41.19,41.23,32868.0,33.4781,33.5024,33.3889,33.4213,32868.0
2016-11-02 14:05:00,41.23,41.26,41.11,41.12,75978.0,33.4213,33.4457,33.3241,33.3322,75978.0
2016-11-02 14:10:00,41.12,41.27,41.11,41.25,52753.0,33.3322,33.4538,33.3241,33.4375,52753.0
2016-11-02 14:15:00,41.24,41.29,41.17,41.24,87432.0,33.4294,33.47,33.3727,33.4294,87432.0
2016-11-02 14:20:00,41.25,41.36,41.23,41.35,63133.0,33.4375,33.5267,33.4213,33.5186,63133.0
2016-11-02 14:25:00,41.35,41.38,41.25,41.26,61221.0,33.5186,33.5429,33.4375,33.4457,61221.0
2016-11-02 14:30:00,41.26,41.29,41.22,41.27,45599.0,33.4457,33.47,33.4132,33.4538,45599.0
2016-11-02 14:35:00,41.26,41.35,41.21,41.25,78996.0,33.4457,33.5186,33.4051,33.4375,78996.0
2016-11-02 14:40:00,41.25,41.3,41.24,41.27,37879.0,33.4375,33.4781,33.4294,33.4538,37879.0
2016-11-02 14:45:00,41.27,41.3,41.21,41.23,66037.0,33.4538,33.4781,33.4051,33.4213,66037.0
2016-11-02 14:50:00,41.23,41.3,41.22,41.29,76507.0,33.4213,33.4781,33.4132,33.47,76507.0
2016-11-02 14:55:00,41.29,41.37,41.28,41.3,50529.0,33.47,33.5348,33.4619,33.4781,50529.0
2016-11-02 15:00:00,41.3,41.4,41.27,41.38,76498.0,33.4781,33.5591,33.4538,33.5429,76498.0
2016-11-02 15:05:00,41.39,41.4,41.34,41.39,58984.0,33.551,33.5591,33.5105,33.551,58984.0
2016-11-02 15:10:00,41.39,41.4,41.33,41.36,60423.0,33.551,33.5591,33.5024,33.5267,60423.0
2016-11-02 15:15:00,41.37,41.38,41.32,41.34,46465.0,33.5348,33.5429,33.4943,33.5105,46465.0
2016-11-02 15:20:00,41.34,41.44,41.34,41.44,57772.0,33.5105,33.5916,33.5105,33.5916,57772.0
2016-11-02 15:25:00,41.43,41.49,41.42,41.46,73769.0,33.5835,33.6321,33.5754,33.6078,73769.0
2016-11-02 15:30:00,41.46,41.46,41.41,41.43,89124.0,33.6078,33.6078,33.5672,33.5835,89124.0
2016-11-02 15:35:00,41.43,41.44,41.37,41.39,127414.0,33.5835,33.5916,33.5348,33.551,127414.0
2016-11-02 15:40:00,41.39,41.44,41.36,41.44,168225.0,33.551,33.5916,33.5267,33.5916,168225.0
2016-11-02 15:45:00,41.43,41.44,41.34,41.41,226121.0,33.5835,33.5916,33.5105,33.5672,226121.0
2016-11-02 15:50:00,41.4,41.43,41.32,41.32,153749.0,33.5591,33.5835,33.4943,33.4943,153749.0
2016-11-02 15:55:00,41.32,41.47,41.28,41.37,496412.0,33.4943,33.6159,33.4619,33.5348,496412.0
2016-11-03 09:30:00,41.49,41.64,41.25,41.32,77302.0,33.6321,33.7537,33.4375,33.4943,77302.0
2016-11-03 09:35:00,41.29,41.35,41.28,41.3,39337.0,33.47,33.5186,33.4619,33.4781,39337.0
2016-11-03 09:40:00,41.32,41.34,41.18,41.19,68716.0,33.4943,33.5105,33.3808,33.3889,68716.0
2016-11-03 09:45:00,41.19,41.23,41.13,41.14,48493.0,33.3889,33.4213,33.3403,33.3484,48493.0
2016-11-03 09:50:00,41.14,41.16,41.09,41.11,56699.0,33.3484,33.3646,33.3079,33.3241,56699.0
2016-11-03 09:55:00,41.12,41.15,41.09,41.1,61867.0,33.3322,33.3565,33.3079,33.316,61867.0
2016-11-03 10:00:00,41.11,41.14,40.97,40.97,101940.0,33.3241,33.3484,33.2106,33.2106,101940.0
2016-11-03 10:05:00,40.97,41.02,40.94,40.97,35345.0,33.2106,33.2511,33.1863,33.2106,35345.0
2016-11-03 10:10:00,40.97,41.06,40.93,41.03,48356.0,33.2106,33.2835,33.1782,33.2592,48356.0
2016-11-03 10:15:00,41.02,41.1,40.99,41.09,44509.0,33.2511,33.316,33.2268,33.3079,44509.0
2016-11-03 10:20:00,41.09,41.13,41.07,41.08,37670.0,33.3079,33.3403,33.2916,33.2997,37670.0
2016-11-03 10:25:00,41.07,41.09,41.03,41.06,30585.0,33.2916,33.3079,33.2592,33.2835,30585.0
2016-11-03 10:30:00,41.06,41.07,41.0,41.03,61053.0,33.2835,33.2916,33.2349,33.2592,61053.0
2016-11-03 10:35:00,41.03,41.04,41.0,41.0,60579.0,33.2592,33.2673,33.2349,33.2349,60579.0
2016-11-03 10:40:00,41.0,41.08,40.99,41.06,68822.0,33.2349,33.2997,33.2268,33.2835,68822.0
2016-11-03 10:45:00,41.06,41.09,41.02,41.03,55832.0,33.2835,33.3079,33.2511,33.2592,55832.0
2016-11-03 10:50:00,41.03,41.03,40.98,40.99,59215.0,33.2592,33.2592,33.2187,33.2268,59215.0
2016-11-03 10:55:00,40.99,41.02,40.96,40.99,97392.0,33.2268,33.2511,33.2025,33.2268,97392.0
2016-11-03 11:00:00,41.0,41.02,40.97,40.99,45751.0,33.2349,33.2511,33.2106,33.2268,45751.0
2016-11-03 11:05:00,41.0,41.09,40.99,41.06,28814.0,33.2349,33.3079,33.2268,33.2835,28814.0
2016-11-03 11:10:00,41.06,41.12,41.03,41.03,25889.0,33.2835,33.3322,33.2592,33.2592,25889.0
2016-11-03 11:15:00,41.03,41.03,40.98,40.99,45957.0,33.2592,33.2592,33.2187,33.2268,45957.0
2016-11-03 11:20:00,41.0,41.01,40.95,40.95,36277.0,33.2349,33.243,33.1944,33.1944,36277.0
2016-11-03 11:25:00,40.95,41.0,40.94,40.94,93203.0,33.1944,33.2349,33.1863,33.1863,93203.0
2016-11-03 11:30:00,40.95,40.99,40.95,40.98,48034.0,33.1944,33.2268,33.1944,33.2187,48034.0
2016-11-03 11:35:00,40.98,41.0,40.91,40.94,56503.0,33.2187,33.2349,33.1619,33.1863,56503.0
2016-11-03 11:40:00,40.95,40.97,40.9,40.9,28718.0,33.1944,33.2106,33.1538,33.1538,28718.0
2016-11-03 11:45:00,40.91,40.94,40.88,40.92,61296.0,33.1619,33.1863,33.1376,33.17,61296.0
2016-11-03 11:50:00,40.92,40.96,40.9,40.95,24792.0,33.17,33.2025,33.1538,33.1944,24792.0
2016-11-03 11:55:00,40.95,40.95,40.86,40.88,43085.0,33.1944,33.1944,33.1214,33.1376,43085.0
2016-11-03 12:00:00,40.88,40.9,40.85,40.88,56364.0,33.1376,33.1538,33.1133,33.1376,56364.0
2016-11-03 12:05:00,40.88,40.89,40.8,40.83,60679.0,33.1376,33.1457,33.0728,33.0971,60679.0
2016-11-03 12:10:00,40.83,40.87,40.82,40.86,50156.0,33.0971,33.1295,33.089,33.1214,50156.0
2016-11-03 12:15:00,40.87,40.89,40.85,40.87,34358.0,33.1295,33.1457,33.1133,33.1295,34358.0
2016-11-03 12:20:00,40.87,40.92,40.86,40.9,59781.0,33.1295,33.17,33.1214,33.1538,59781.0
2016-11-03 12:25:00,40.9,40.92,40.86,40.87,52430.0,33.1538,33.17,33.1214,33.1295,52430.0
2016-11-03 12:30:00,40.87,40.93,40.86,40.92,73893.0,33.1295,33.1782,33.1214,33.17,73893.0
2016-11-03 12:35:00,40.92,40.94,40.91,40.92,56216.0,33.17,33.1863,33.1619,33.17,56216.0
2016-11-03 12:40:00,40.93,40.97,40.9,40.91,65222.0,33.1782,33.2106,33.1538,33.1619,65222.0
2016-11-03 12:45:00,40.91,40.95,40.91,40.93,46269.0,33.1619,33.1944,33.1619,33.1782,46269.0
2016-11-03 12:50:00,40.94,40.97,40.93,40.96,49313.0,33.1863,33.2106,33.1782,33.2025,49313.0
2016-11-03 12:55:00,40.96,40.98,40.94,40.96,105511.0,33.2025,33.2187,33.1863,33.2025,105511.0
2016-11-03 13:00:00,40.97,40.97,40.8,40.8,68684.0,33.2106,33.2106,33.0728,33.0728,68684.0
2016-11-03 13:05:00,40.79,40.82,40.72,40.78,61592.0,33.0647,33.089,33.0079,33.0566,61592.0
2016-11-03 13:10:00,40.78,40.79,40.67,40.69,36543.0,33.0566,33.0647,32.9674,32.9836,36543.0
2016-11-03 13:15:00,40.69,40.71,40.66,40.66,44721.0,32.9836,32.9998,32.9593,32.9593,44721.0
2016-11-03 13:20:00,40.67,40.71,40.62,40.66,63434.0,32.9674,32.9998,32.9269,32.9593,63434.0
2016-11-03 13:25:00,40.67,40.72,40.66,40.7,103996.0,32.9674,33.0079,32.9593,32.9917,103996.0
2016-11-03 13:30:00,40.7,40.74,40.68,40.73,34398.0,32.9917,33.0241,32.9755,33.016,34398.0
2016-11-03 13:35:00,40.72,40.72,40.65,40.65,36167.0,33.0079,33.0079,32.9512,32.9512,36167.0
2016-11-03 13:40:00,40.65,40.7,40.62,40.64,34481.0,32.9512,32.9917,32.9269,32.9431,34481.0
2016-11-03 13:45:00,40.65,40.7,40.65,40.7,9859.0,32.9512,32.9917,32.9512,32.9917,9859.0
2016-11-03 13:50:00,40.7,40.78,40.68,40.77,82841.0,32.9917,33.0566,32.9755,33.0485,82841.0
2016-11-03 13:55:00,40.78,40.78,40.73,40.76,25666.0,33.0566,33.0566,33.016,33.0404,25666.0
2016-11-03 14:00:00,40.76,40.83,40.71,40.82,23954.0,33.0404,33.0971,32.9998,33.089,23954.0
2016-11-03 14:05:00,40.82,40.87,40.8,40.87,29732.0,33.089,33.1295,33.0728,33.1295,29732.0
2016-11-03 14:10:00,40.87,40.89,40.85,40.88,83709.0,33.1295,33.1457,33.1133,33.1376,83709.0
2016-11-03 14:15:00,40.88,40.9,40.85,40.86,19482.0,33.1376,33.1538,33.1133,33.1214,19482.0
2016-11-03 14:20:00,40.85,40.89,40.85,40.86,21376.0,33.1133,33.1457,33.1133,33.1214,21376.0
2016-11-03 14:25:00,40.86,40.91,40.84,40.91,47776.0,33.1214,33.1619,33.1052,33.1619,47776.0
2016-11-03 14:30:00,40.91,40.94,40.89,40.9,43148.0,33.1619,33.1863,33.1457,33.1538,43148.0
2016-11-03 14:35:00,40.9,40.95,40.9,40.91,25673.0,33.1538,33.1944,33.1538,33.1619,25673.0
2016-11-03 14:40:00,40.91,40.94,40.9,40.91,21341.0,33.1619,33.1863,33.1538,33.1619,21341.0
2016-11-03 14:45:00,40.9,40.93,40.87,40.93,31551.0,33.1538,33.1782,33.1295,33.1782,31551.0
2016-11-03 14:50:00,40.92,40.92,40.88,40.9,19680.0,33.17,33.17,33.1376,33.1538,19680.0
2016-11-03 14:55:00,40.9,40.92,40.87,40.92,22407.0,33.1538,33.17,33.1295,33.17,22407.0
2016-11-03 15:00:00,40.91,40.92,40.86,40.88,23868.0,33.1619,33.17,33.1214,33.1376,23868.0
2016-11-03 15:05:00,40.88,40.88,40.85,40.86,19836.0,33.1376,33.1376,33.1133,33.1214,19836.0
2016-11-03 15:10:00,40.86,40.88,40.84,40.87,22068.0,33.1214,33.1376,33.1052,33.1295,22068.0
2016-11-03 15:15:00,40.88,40.88,40.81,40.84,29451.0,33.1376,33.1376,33.0809,33.1052,29451.0
2016-11-03 15:20:00,40.84,40.88,40.82,40.87,54437.0,33.1052,33.1376,33.089,33.1295,54437.0
2016-11-03 15:25:00,40.88,40.9,40.86,40.87,30918.0,33.1376,33.1538,33.1214,33.1295,30918.0
2016-11-03 15:30:00,40.87,40.88,40.79,40.81,66697.0,33.1295,33.1376,33.0647,33.0809,66697.0
2016-11-03 15:35:00,40.81,40.83,40.79,40.79,44724.0,33.0809,33.0971,33.0647,33.0647,44724.0
2016-11-03 15:40:00,40.79,40.8,40.73,40.73,51109.0,33.0647,33.0728,33.016,33.016,51109.0
2016-11-03 15:45:00,40.73,40.79,40.73,40.76,62935.0,33.016,33.0647,33.016,33.0404,62935.0
2016-11-03 15:50:00,40.75,40.79,40.72,40.79,76125.0,33.0322,33.0647,33.0079,33.0647,76125.0
2016-11-03 15:55:00,40.79,40.84,40.78,40.81,175250.0,33.0647,33.1052,33.0566,33.0809,175250.0
2016-11-04 09:30:00,40.97,41.18,40.84,41.09,78408.0,33.2106,33.3808,33.1052,33.3079,78408.0
2016-11-04 09:35:00,41.09,41.09,40.86,40.87,27135.0,33.3079,33.3079,33.1214,33.1295,27135.0
2016-11-04 09:40:00,40.86,40.87,40.74,40.74,45819.0,33.1214,33.1295,33.0241,33.0241,45819.0
2016-11-04 09:45:00,40.74,40.82,40.67,40.68,38581.0,33.0241,33.089,32.9674,32.9755,38581.0
2016-11-04 09:50:00,40.68,40.77,40.64,40.75,45649.0,32.9755,33.0485,32.9431,33.0322,45649.0
2016-11-04 09:55:00,40.74,40.75,40.68,40.72,45079.0,33.0241,33.0322,32.9755,33.0079,45079.0
2016-11-04 10:00:00,40.73,40.79,40.71,40.76,108309.0,33.016,33.0647,32.9998,33.0404,108309.0
2016-11-04 10:05:00,40.75,40.79,40.74,40.75,47003.0,33.0322,33.0647,33.0241,33.0322,47003.0
2016-11-04 10:10:00,40.74,40.77,40.68,40.69,54075.0,33.0241,33.0485,32.9755,32.9836,54075.0
2016-11-04 10:15:00,40.69,40.78,40.67,40.77,25294.0,32.9836,33.0566,32.9674,33.0485,25294.0
2016-11-04 10:20:00,40.78,40.82,40.76,40.8,31396.0,33.0566,33.089,33.0404,33.0728,31396.0
2016-11-04 10:25:00,40.8,40.83,40.76,40.82,32041.0,33.0728,33.0971,33.0404,33.089,32041.0
2016-11-04 10:30:00,40.81,40.85,40.79,40.82,25386.0,33.0809,33.1133,33.0647,33.089,25386.0
2016-11-04 10:35:00,40.82,40.88,40.81,40.88,21821.0,33.089,33.1376,33.0809,33.1376,21821.0
2016-11-04 10:40:00,40.89,40.9,40.85,40.85,36793.0,33.1457,33.1538,33.1133,33.1133,36793.0
2016-11-04 10:45:00,40.85,40.89,40.82,40.85,38099.0,33.1133,33.1457,33.089,33.1133,38099.0
2016-11-04 10:50:00,40.85,40.95,40.84,40.95,30457.0,33.1133,33.1944,33.1052,33.1944,30457.0
2016-11-04 10:55:00,40.95,40.96,40.87,40.88,25590.0,33.1944,33.2025,33.1295,33.1376,25590.0
2016-11-04 11:00:00,40.88,40.98,40.86,40.98,29089.0,33.1376,33.2187,33.1214,33.2187,29089.0
2016-11-04 11:05:00,40.98,40.99,40.85,40.87,39732.0,33.2187,33.2268,33.1133,33.1295,39732.0
2016-11-04 11:10:00,40.87,40.9,40.82,40.9,30917.0,33.1295,33.1538,33.089,33.1538,30917.0
2016-11-04 11:15:00,40.9,40.93,40.88,40.91,26008.0,33.1538,33.1782,33.1376,33.1619,26008.0
2016-11-04 11:20:00,40.92,40.93,40.88,40.93,34057.0,33.17,33.1782,33.1376,33.1782,34057.0
2016-11-04 11:25:00,40.92,40.92,40.88,40.91,46742.0,33.17,33.17,33.1376,33.1619,46742.0
2016-11-04 11:30:00,40.92,40.92,40.82,40.86,33091.0,33.17,33.17,33.089,33.1214,33091.0
2016-11-04 11:35:00,40.86,40.86,40.79,40.83,26199.0,33.1214,33.1214,33.0647,33.0971,26199.0
2016-11-04 11:40:00,40.83,40.88,40.81,40.88,19852.0,33.0971,33.1376,33.0809,33.1376,19852.0
2016-11-04 11:45:00,40.88,40.88,40.79,40.83,54385.0,33.1376,33.1376,33.0647,33.0971,54385.0
2016-11-04 11:50:00,40.82,40.82,40.77,40.8,50736.0,33.089,33.089,33.0485,33.0728,50736.0
2016-11-04 11:55:00,40.8,40.85,40.79,40.84,38238.0,33.0728,33.1133,33.0647,33.1052,38238.0
2016-11-04 12:00:00,40.84,40.9,40.84,40.9,28230.0,33.1052,33.1538,33.1052,33.1538,28230.0
2016-11-04 12:05:00,40.89,40.98,40.87,40.97,112538.0,33.1457,33.2187,33.1295,33.2106,112538.0
2016-11-04 12:10:00,40.97,41.02,40.96,41.02,21348.0,33.2106,33.2511,33.2025,33.2511,21348.0
2016-11-04 12:15:00,41.02,41.09,41.02,41.09,52846.0,33.2511,33.3079,33.2511,33.3079,52846.0
2016-11-04 12:20:00,41.09,41.09,41.01,41.01,35478.0,33.3079,33.3079,33.243,33.243,35478.0
2016-11-04 12:25:00,41.01,41.03,40.97,41.03,50141.0,33.243,33.2592,33.2106,33.2592,50141.0
2016-11-04 12:30:00,41.03,41.03,41.0,41.03,26044.0,33.2592,33.2592,33.2349,33.2592,26044.0
2016-11-04 12:35:00,41.02,41.03,41.0,41.02,24472.0,33.2511,33.2592,33.2349,33.2511,24472.0
2016-11-04 12:40:00,41.01,41.02,40.97,40.98,35990.0,33.243,33.2511,33.2106,33.2187,35990.0
2016-11-04 12:45:00,40.99,41.02,40.96,41.02,18796.0,33.2268,33.2511,33.2025,33.2511,18796.0
2016-11-04 12:50:00,41.02,41.04,41.01,41.02,27397.0,33.2511,33.2673,33.243,33.2511,27397.0
2016-11-04 12:55:00,41.01,41.12,41.0,41.1,17316.0,33.243,33.3322,33.2349,33.316,17316.0
2016-11-04 13:00:00,41.09,41.11,41.08,41.1,14458.0,33.3079,33.3241,33.2997,33.316,14458.0
2016-11-04 13:05:00,41.1,41.14,41.09,41.11,56400.0,33.316,33.3484,33.3079,33.3241,56400.0
2016-11-04 13:10:00,41.12,41.17,41.11,41.16,35475.0,33.3322,33.3727,33.3241,33.3646,35475.0
2016-11-04 13:15:00,41.16,41.16,41.09,41.14,69747.0,33.3646,33.3646,33.3079,33.3484,69747.0
2016-11-04 13:20:00,41.14,41.15,41.11,41.12,41486.0,33.3484,33.3565,33.3241,33.3322,41486.0
2016-11-04 13:25:00,41.12,41.15,41.07,41.12,122849.0,33.3322,33.3565,33.2916,33.3322,122849.0
2016-11-04 13:30:00,41.13,41.13,40.97,40.99,101281.0,33.3403,33.3403,33.2106,33.2268,101281.0
2016-11-04 13:35:00,41.0,41.04,40.99,41.02,39580.0,33.2349,33.2673,33.2268,33.2511,39580.0
2016-11-04 13:40:00,41.02,41.04,41.01,41.02,43867.0,33.2511,33.2673,33.243,33.2511,43867.0
2016-11-04 13:45:00,41.02,41.1,41.01,41.05,105210.0,33.2511,33.316,33.243,33.2754,105210.0
2016-11-04 13:50:00,41.05,41.08,41.05,41.06,40672.0,33.2754,33.2997,33.2754,33.2835,40672.0
2016-11-04 13:55:00,41.06,41.14,41.06,41.09,65268.0,33.2835,33.3484,33.2835,33.3079,65268.0
2016-11-04 14:00:00,41.09,41.11,41.07,41.11,34227.0,33.3079,33.3241,33.2916,33.3241,34227.0
2016-11-04 14:05:00,41.1,41.11,41.06,41.06,39831.0,33.316,33.3241,33.2835,33.2835,39831.0
2016-11-04 14:10:00,41.06,41.08,41.03,41.06,59423.0,33.2835,33.2997,33.2592,33.2835,59423.0
2016-11-04 14:15:00,41.07,41.12,41.06,41.12,37694.0,33.2916,33.3322,33.2835,33.3322,37694.0
2016-11-04 14:20:00,41.12,41.13,41.09,41.11,71342.0,33.3322,33.3403,33.3079,33.3241,71342.0
2016-11-04 14:25:00,41.1,41.14,41.1,41.12,42761.0,33.316,33.3484,33.316,33.3322,42761.0
2016-11-04 14:30:00,41.12,41.12,41.04,41.05,86495.0,33.3322,33.3322,33.2673,33.2754,86495.0
2016-11-04 14:35:00,41.05,41.05,41.01,41.02,33763.0,33.2754,33.2754,33.243,33.2511,33763.0
2016-11-04 14:40:00,41.02,41.05,41.0,41.05,79179.0,33.2511,33.2754,33.2349,33.2754,79179.0
2016-11-04 14:45:00,41.05,41.06,40.98,41.0,49756.0,33.2754,33.2835,33.2187,33.2349,49756.0
2016-11-04 14:50:00,40.99,41.05,40.98,41.03,153391.0,33.2268,33.2754,33.2187,33.2592,153391.0
2016-11-04 14:55:00,41.02,41.02,40.98,41.0,178331.0,33.2511,33.2511,33.2187,33.2349,178331.0
2016-11-04 15:00:00,41.01,41.04,40.98,41.0,196931.0,33.243,33.2673,33.2187,33.2349,196931.0
2016-11-04 15:05:00,41.0,41.02,40.97,41.0,80097.0,33.2349,33.2511,33.2106,33.2349,80097.0
2016-11-04 15:10:00,40.98,41.13,40.95,41.11,154118.0,33.2187,33.3403,33.1944,33.3241,154118.0
2016-11-04 15:15:00,41.11,41.12,41.08,41.1,103570.0,33.3241,33.3322,33.2997,33.316,103570.0
2016-11-04 15:20:00,41.09,41.09,41.04,41.04,58110.0,33.3079,33.3079,33.2673,33.2673,58110.0
2016-11-04 15:25:00,41.04,41.06,41.03,41.06,94766.0,33.2673,33.2835,33.2592,33.2835,94766.0
2016-11-04 15:30:00,41.06,41.09,41.03,41.03,99614.0,33.2835,33.3079,33.2592,33.2592,99614.0
2016-11-04 15:35:00,41.03,41.04,40.97,41.04,116154.0,33.2592,33.2673,33.2106,33.2673,116154.0
2016-11-04 15:40:00,41.04,41.04,40.97,41.02,92521.0,33.2673,33.2673,33.2106,33.2511,92521.0
2016-11-04 15:45:00,41.02,41.02,40.91,40.91,116453.0,33.2511,33.2511,33.1619,33.1619,116453.0
2016-11-04 15:50:00,40.91,40.92,40.86,40.87,143627.0,33.1619,33.17,33.1214,33.1295,143627.0
2016-11-04 15:55:00,40.87,40.93,40.86,40.89,337095.0,33.1295,33.1782,33.1214,33.1457,337095.0
2016-11-07 09:30:00,41.6,41.63,41.42,41.59,58127.0,33.7213,33.7456,33.5754,33.7132,58127.0
2016-11-07 09:35:00,41.59,41.81,41.59,41.73,69586.0,33.7132,33.8915,33.7132,33.8266,69586.0
2016-11-07 09:40:00,41.73,41.73,41.6,41.62,67580.0,33.8266,33.8266,33.7213,33.7375,67580.0
2016-11-07 09:45:00,41.63,41.64,41.37,41.38,73944.0,33.7456,33.7537,33.5348,33.5429,73944.0
2016-11-07 09:50:00,41.37,41.47,41.34,41.46,48616.0,33.5348,33.6159,33.5105,33.6078,48616.0
2016-11-07 09:55:00,41.46,41.49,41.44,41.48,67996.0,33.6078,33.6321,33.5916,33.624,67996.0
2016-11-07 10:00:00,41.48,41.54,41.47,41.5,115607.0,33.624,33.6726,33.6159,33.6402,115607.0
2016-11-07 10:05:00,41.49,41.49,41.42,41.44,41297.0,33.6321,33.6321,33.5754,33.5916,41297.0
2016-11-07 10:10:00,41.45,41.48,41.42,41.47,96420.0,33.5997,33.624,33.5754,33.6159,96420.0
2016-11-07 10:15:00,41.48,41.48,41.45,41.48,29317.0,33.624,33.624,33.5997,33.624,29317.0
2016-11-07 10:20:00,41.48,41.49,41.38,41.42,109681.0,33.624,33.6321,33.5429,33.5754,109681.0
2016-11-07 10:25:00,41.42,41.48,41.41,41.48,66881.0,33.5754,33.624,33.5672,33.624,66881.0
2016-11-07 10:30:00,41.47,41.6,41.45,41.6,99887.0,33.6159,33.7213,33.5997,33.7213,99887.0
2016-11-07 10:35:00,41.6,41.63,41.59,41.61,30499.0,33.7213,33.7456,33.7132,33.7294,30499.0
2016-11-07 10:40:00,41.6,41.65,41.59,41.65,32017.0,33.7213,33.7618,33.7132,33.7618,32017.0
2016-11-07 10:45:00,41.65,41.65,41.58,41.6,38715.0,33.7618,33.7618,33.705,33.7213,38715.0
2016-11-07 10:50:00,41.59,41.63,41.57,41.58,70317.0,33.7132,33.7456,33.6969,33.705,70317.0
2016-11-07 10:55:00,41.59,41.65,41.56,41.61,51954.0,33.7132,33.7618,33.6888,33.7294,51954.0
2016-11-07 11:00:00,41.61,41.67,41.58,41.66,75857.0,33.7294,33.778,33.705,33.7699,75857.0
2016-11-07 11:05:00,41.66,41.77,41.66,41.77,50578.0,33.7699,33.8591,33.7699,33.8591,50578.0
2016-11-07 11:10:00,41.77,41.86,41.75,41.85,68084.0,33.8591,33.932,33.8429,33.9239,68084.0
2016-11-07 11:15:00,41.85,41.86,41.77,41.83,100680.0,33.9239,33.932,33.8591,33.9077,100680.0
2016-11-07 11:20:00,41.83,41.84,41.78,41.83,70029.0,33.9077,33.9158,33.8672,33.9077,70029.0
2016-11-07 11:25:00,41.82,41.89,41.82,41.85,107637.0,33.8996,33.9563,33.8996,33.9239,107637.0
2016-11-07 11:30:00,41.85,41.87,41.8,41.8,76025.0,33.9239,33.9401,33.8834,33.8834,76025.0
2016-11-07 11:35:00,41.8,41.86,41.77,41.82,115161.0,33.8834,33.932,33.8591,33.8996,115161.0
2016-11-07 11:40:00,41.82,41.89,41.81,41.88,54855.0,33.8996,33.9563,33.8915,33.9482,54855.0
2016-11-07 11:45:00,41.88,41.93,41.87,41.89,43661.0,33.9482,33.9888,33.9401,33.9563,43661.0
2016-11-07 11:50:00,41.89,41.94,41.88,41.94,42164.0,33.9563,33.9969,33.9482,33.9969,42164.0
2016-11-07 11:55:00,41.93,41.94,41.87,41.88,52718.0,33.9888,33.9969,33.9401,33.9482,52718.0
2016-11-07 12:00:00,41.88,42.03,41.88,41.97,115352.0,33.9482,34.0698,33.9482,34.0212,115352.0
2016-11-07 12:05:00,41.98,42.0,41.95,41.96,47938.0,34.0293,34.0455,34.005,34.0131,47938.0
2016-11-07 12:10:00,41.96,42.0,41.94,41.98,48878.0,34.0131,34.0455,33.9969,34.0293,48878.0
2016-11-07 12:15:00,41.98,42.02,41.98,42.0,52638.0,34.0293,34.0617,34.0293,34.0455,52638.0
2016-11-07 12:20:00,41.99,42.0,41.85,41.86,261595.0,34.0374,34.0455,33.9239,33.932,261595.0
2016-11-07 12:25:00,41.85,41.86,41.72,41.72,59525.0,33.9239,33.932,33.8185,33.8185,59525.0
2016-11-07 12:30:00,41.73,41.74,41.65,41.66,39425.0,33.8266,33.8347,33.7618,33.7699,39425.0
2016-11-07 12:35:00,41.65,41.7,41.65,41.66,23514.0,33.7618,33.8023,33.7618,33.7699,23514.0
2016-11-07 12:40:00,41.66,41.69,41.64,41.66,40403.0,33.7699,33.7942,33.7537,33.7699,40403.0
2016-11-07 12:45:00,41.66,41.68,41.62,41.67,102878.0,33.7699,33.7861,33.7375,33.778,102878.0
2016-11-07 12:50:00,41.68,41.68,41.62,41.64,143833.0,33.7861,33.7861,33.7375,33.7537,143833.0
2016-11-07 12:55:00,41.63,41.65,41.6,41.65,38765.0,33.7456,33.7618,33.7213,33.7618,38765.0
2016-11-07 13:00:00,41.65,41.69,41.64,41.65,29832.0,33.7618,33.7942,33.7537,33.7618,29832.0
2016-11-07 13:05:00,41.65,41.66,41.64,41.66,18154.0,33.7618,33.7699,33.7537,33.7699,18154.0
2016-11-07 13:10:00,41.65,41.66,41.61,41.61,26867.0,33.7618,33.7699,33.7294,33.7294,26867.0
2016-11-07 13:15:00,41.62,41.66,41.61,41.65,61466.0,33.7375,33.7699,33.7294,33.7618,61466.0
2016-11-07 13:20:00,41.66,41.67,41.64,41.66,41108.0,33.7699,33.778,33.7537,33.7699,41108.0
2016-11-07 13:25:00,41.67,41.68,41.62,41.63,35074.0,33.778,33.7861,33.7375,33.7456,35074.0
2016-11-07 13:30:00,41.64,41.66,41.63,41.64,20242.0,33.7537,33.7699,33.7456,33.7537,20242.0
2016-11-07 13:35:00,41.64,41.66,41.57,41.58,59844.0,33.7537,33.7699,33.6969,33.705,59844.0
2016-11-07 13:40:00,41.58,41.58,41.46,41.47,66228.0,33.705,33.705,33.6078,33.6159,66228.0
2016-11-07 13:45:00,41.48,41.49,41.42,41.43,27797.0,33.624,33.6321,33.5754,33.5835,27797.0
2016-11-07 13:50:00,41.44,41.51,41.42,41.48,78902.0,33.5916,33.6483,33.5754,33.624,78902.0
2016-11-07 13:55:00,41.48,41.49,41.42,41.45,59373.0,33.624,33.6321,33.5754,33.5997,59373.0
2016-11-07 14:00:00,41.45,41.48,41.44,41.45,85682.0,33.5997,33.624,33.5916,33.5997,85682.0
2016-11-07 14:05:00,41.46,41.46,41.42,41.44,46210.0,33.6078,33.6078,33.5754,33.5916,46210.0
2016-11-07 14:10:00,41.43,41.45,41.39,41.44,113571.0,33.5835,33.5997,33.551,33.5916,113571.0
2016-11-07 14:15:00,41.44,41.53,41.43,41.53,100501.0,33.5916,33.6645,33.5835,33.6645,100501.0
2016-11-07 14:20:00,41.53,41.53,41.51,41.52,28761.0,33.6645,33.6645,33.6483,33.6564,28761.0
2016-11-07 14:25:00,41.52,41.54,41.49,41.49,192421.0,33.6564,33.6726,33.6321,33.6321,192421.0
2016-11-07 14:30:00,41.5,41.52,41.49,41.5,86850.0,33.6402,33.6564,33.6321,33.6402,86850.0
2016-11-07 14:35:00,41.49,41.51,41.46,41.48,75342.0,33.6321,33.6483,33.6078,33.624,75342.0
2016-11-07 14:40:00,41.48,41.48,41.43,41.45,62016.0,33.624,33.624,33.5835,33.5997,62016.0
2016-11-07 14:45:00,41.45,41.45,41.35,41.35,58187.0,33.5997,33.5997,33.5186,33.5186,58187.0
2016-11-07 14:50:00,41.36,41.39,41.34,41.35,83186.0,33.5267,33.551,33.5105,33.5186,83186.0
2016-11-07 14:55:00,41.35,41.35,41.27,41.31,194529.0,33.5186,33.5186,33.4538,33.4862,194529.0
2016-11-07 15:00:00,41.32,41.51,41.31,41.51,80498.0,33.4943,33.6483,33.4862,33.6483,80498.0
2016-11-07 15:05:00,41.51,41.53,41.43,41.45,146748.0,33.6483,33.6645,33.5835,33.5997,146748.0
2016-11-07 15:10:00,41.45,41.48,41.44,41.45,62087.0,33.5997,33.624,33.5916,33.5997,62087.0
2016-11-07 15:15:00,41.45,41.48,41.43,41.44,231097.0,33.5997,33.624,33.5835,33.5916,231097.0
2016-11-07 15:20:00,41.44,41.45,41.39,41.4,78927.0,33.5916,33.5997,33.551,33.5591,78927.0
2016-11-07 15:25:00,41.39,41.4,41.3,41.4,230972.0,33.551,33.5591,33.4781,33.5591,230972.0
2016-11-07 15:30:00,41.4,41.41,41.35,41.41,102730.0,33.5591,33.5672,33.5186,33.5672,102730.0
2016-11-07 15:35:00,41.41,41.51,41.38,41.51,121238.0,33.5672,33.6483,33.5429,33.6483,121238.0
2016-11-07 15:40:00,41.51,41.55,41.5,41.54,113104.0,33.6483,33.6807,33.6402,33.6726,113104.0
2016-11-07 15:45:00,41.54,41.65,41.54,41.65,173624.0,33.6726,33.7618,33.6726,33.7618,173624.0
2016-11-07 15:50:00,41.64,41.65,41.59,41.61,242989.0,33.7537,33.7618,33.7132,33.7294,242989.0
2016-11-07 15:55:00,41.6,41.61,41.53,41.56,445487.0,33.7213,33.7294,33.6645,33.6888,445487.0
2016-11-08 09:30:00,43.0,43.17,42.33,42.79,272563.0,34.8561,34.9939,34.313,34.6859,272563.0
2016-11-08 09:35:00,42.79,42.89,42.59,42.84,123048.0,34.6859,34.7669,34.5238,34.7264,123048.0
2016-11-08 09:40:00,42.83,42.88,42.7,42.83,184603.0,34.7183,34.7588,34.6129,34.7183,184603.0
2016-11-08 09:45:00,42.83,43.07,42.83,42.89,247360.0,34.7183,34.9129,34.7183,34.7669,247360.0
2016-11-08 09:50:00,42.89,42.91,42.75,42.87,112790.0,34.7669,34.7832,34.6535,34.7507,112790.0
2016-11-08 09:55:00,42.87,43.11,42.86,43.09,127037.0,34.7507,34.9453,34.7426,34.9291,127037.0
2016-11-08 10:00:00,43.08,43.35,43.03,43.15,255589.0,34.921,35.1398,34.8804,34.9777,255589.0
2016-11-08 10:05:00,43.16,43.17,42.99,43.05,103555.0,34.9858,34.9939,34.848,34.8966,103555.0
2016-11-08 10:10:00,43.05,43.11,42.86,42.88,182277.0,34.8966,34.9453,34.7426,34.7588,182277.0
2016-11-08 10:15:00,42.88,43.04,42.88,42.96,136550.0,34.7588,34.8885,34.7588,34.8237,136550.0
2016-11-08 10:20:00,42.96,43.03,42.95,43.0,133599.0,34.8237,34.8804,34.8156,34.8561,133599.0
2016-11-08 10:25:00,43.0,43.01,42.82,42.87,122720.0,34.8561,34.8642,34.7102,34.7507,122720.0
2016-11-08 10:30:00,42.87,43.01,42.87,42.97,125395.0,34.7507,34.8642,34.7507,34.8318,125395.0
2016-11-08 10:35:00,42.97,43.05,42.88,42.91,79912.0,34.8318,34.8966,34.7588,34.7832,79912.0
2016-11-08 10:40:00,42.91,43.13,42.9,43.12,396252.0,34.7832,34.9615,34.7751,34.9534,396252.0
2016-11-08 10:45:00,43.12,43.12,43.06,43.07,70849.0,34.9534,34.9534,34.9047,34.9129,70849.0
2016-11-08 10:50:00,43.07,43.1,43.04,43.05,149717.0,34.9129,34.9372,34.8885,34.8966,149717.0
2016-11-08 10:55:00,43.05,43.1,43.05,43.08,32914.0,34.8966,34.9372,34.8966,34.921,32914.0
2016-11-08 11:00:00,43.09,43.19,43.08,43.14,84046.0,34.9291,35.0101,34.921,34.9696,84046.0
2016-11-08 11:05:00,43.14,43.38,43.14,43.29,141240.0,34.9696,35.1641,34.9696,35.0912,141240.0
2016-11-08 11:10:00,43.29,43.41,43.25,43.39,46602.0,35.0912,35.1885,35.0588,35.1722,46602.0
2016-11-08 11:15:00,43.39,43.43,43.37,43.41,56338.0,35.1722,35.2047,35.156,35.1885,56338.0
2016-11-08 11:20:00,43.41,43.48,43.41,43.45,116168.0,35.1885,35.2452,35.1885,35.2209,116168.0
2016-11-08 11:25:00,43.46,43.68,43.45,43.66,96451.0,35.229,35.4073,35.2209,35.3911,96451.0
2016-11-08 11:30:00,43.67,43.88,43.58,43.87,140189.0,35.3992,35.5694,35.3263,35.5613,140189.0
2016-11-08 11:35:00,43.86,43.9,43.76,43.78,120756.0,35.5532,35.5857,35.4722,35.4884,120756.0
2016-11-08 11:40:00,43.77,43.91,43.77,43.89,217686.0,35.4803,35.5938,35.4803,35.5776,217686.0
2016-11-08 11:45:00,43.9,44.02,43.88,44.02,107394.0,35.5857,35.6829,35.5694,35.6829,107394.0
2016-11-08 11:50:00,44.01,44.09,43.99,44.05,240945.0,35.6748,35.7397,35.6586,35.7072,240945.0
2016-11-08 11:55:00,44.05,44.05,43.92,43.95,105015.0,35.7072,35.7072,35.6019,35.6262,105015.0
2016-11-08 12:00:00,43.95,43.99,43.85,43.85,92741.0,35.6262,35.6586,35.5451,35.5451,92741.0
2016-11-08 12:05:00,43.86,43.87,43.74,43.78,143173.0,35.5532,35.5613,35.456,35.4884,143173.0
2016-11-08 12:10:00,43.79,43.95,43.79,43.87,110866.0,35.4965,35.6262,35.4965,35.5613,110866.0
2016-11-08 12:15:00,43.86,43.86,43.64,43.64,91013.0,35.5532,35.5532,35.3749,35.3749,91013.0
2016-11-08 12:20:00,43.64,43.82,43.63,43.8,163268.0,35.3749,35.5208,35.3668,35.5046,163268.0
2016-11-08 12:25:00,43.8,43.9,43.79,43.81,58455.0,35.5046,35.5857,35.4965,35.5127,58455.0
2016-11-08 12:30:00,43.81,43.82,43.74,43.74,74066.0,35.5127,35.5208,35.456,35.456,74066.0
2016-11-08 12:35:00,43.73,43.76,43.6,43.63,92573.0,35.4479,35.4722,35.3425,35.3668,92573.0
2016-11-08 12:40:00,43.62,43.64,43.54,43.59,206192.0,35.3587,35.3749,35.2938,35.3344,206192.0
2016-11-08 12:45:00,43.6,43.66,43.58,43.64,163556.0,35.3425,35.3911,35.3263,35.3749,163556.0
2016-11-08 12:50:00,43.65,43.8,43.63,43.72,135830.0,35.383,35.5046,35.3668,35.4397,135830.0
2016-11-08 12:55:00,43.71,43.72,43.68,43.69,64983.0,35.4316,35.4397,35.4073,35.4154,64983.0
2016-11-08 13:00:00,43.69,43.71,43.68,43.69,45463.0,35.4154,35.4316,35.4073,35.4154,45463.0
2016-11-08 13:05:00,43.69,43.75,43.62,43.64,97149.0,35.4154,35.4641,35.3587,35.3749,97149.0
2016-11-08 13:10:00,43.65,43.85,43.65,43.84,107612.0,35.383,35.5451,35.383,35.537,107612.0
2016-11-08 13:15:00,43.84,43.92,43.83,43.91,74729.0,35.537,35.6019,35.5289,35.5938,74729.0
2016-11-08 13:20:00,43.91,43.98,43.9,43.96,36099.0,35.5938,35.6505,35.5857,35.6343,36099.0
2016-11-08 13:25:00,43.97,43.99,43.91,43.97,143405.0,35.6424,35.6586,35.5938,35.6424,143405.0
2016-11-08 13:30:00,43.97,44.08,43.95,44.08,91014.0,35.6424,35.7316,35.6262,35.7316,91014.0
2016-11-08 13:35:00,44.08,44.22,44.07,44.2,175370.0,35.7316,35.8451,35.7235,35.8288,175370.0
2016-11-08 13:40:00,44.21,44.32,44.2,44.29,71071.0,35.8369,35.9261,35.8288,35.9018,71071.0
2016-11-08 13:45:00,44.3,44.38,44.25,44.38,88177.0,35.9099,35.9747,35.8694,35.9747,88177.0
2016-11-08 13:50:00,44.38,44.38,44.29,44.34,113598.0,35.9747,35.9747,35.9018,35.9423,113598.0
2016-11-08 13:55:00,44.34,44.35,44.19,44.19,110840.0,35.9423,35.9504,35.8207,35.8207,110840.0
2016-11-08 14:00:00,44.2,44.23,44.04,44.04,69532.0,35.8288,35.8532,35.6991,35.6991,69532.0
2016-11-08 14:05:00,44.04,44.05,43.96,43.99,159636.0,35.6991,35.7072,35.6343,35.6586,159636.0
2016-11-08 14:10:00,43.99,44.02,43.93,43.93,52712.0,35.6586,35.6829,35.61,35.61,52712.0
2016-11-08 14:15:00,43.93,44.01,43.91,43.98,111764.0,35.61,35.6748,35.5938,35.6505,111764.0
2016-11-08 14:20:00,43.98,44.03,43.96,44.0,88217.0,35.6505,35.691,35.6343,35.6667,88217.0
2016-11-08 14:25:00,44.0,44.01,43.92,43.94,85718.0,35.6667,35.6748,35.6019,35.6181,85718.0
2016-11-08 14:30:00,43.93,43.94,43.82,43.91,76004.0,35.61,35.6181,35.5208,35.5938,76004.0
2016-11-08 14:35:00,43.91,43.92,43.8,43.9,52801.0,35.5938,35.6019,35.5046,35.5857,52801.0
2016-11-08 14:40:00,43.9,43.91,43.86,43.87,69159.0,35.5857,35.5938,35.5532,35.5613,69159.0
2016-11-08 14:45:00,43.87,43.91,43.86,43.88,51827.0,35.5613,35.5938,35.5532,35.5694,51827.0
2016-11-08 14:50:00,43.88,43.88,43.79,43.82,112178.0,35.5694,35.5694,35.4965,35.5208,112178.0
2016-11-08 14:55:00,43.81,43.88,43.72,43.73,179398.0,35.5127,35.5694,35.4397,35.4479,179398.0
2016-11-08 15:00:00,43.74,43.76,43.73,43.75,187112.0,35.456,35.4722,35.4479,35.4641,187112.0
2016-11-08 15:05:00,43.75,43.83,43.74,43.82,267606.0,35.4641,35.5289,35.456,35.5208,267606.0
2016-11-08 15:10:00,43.82,43.85,43.76,43.8,156852.0,35.5208,35.5451,35.4722,35.5046,156852.0
2016-11-08 15:15:00,43.79,43.84,43.78,43.84,149138.0,35.4965,35.537,35.4884,35.537,149138.0
2016-11-08 15:20:00,43.84,43.92,43.83,43.87,115321.0,35.537,35.6019,35.5289,35.5613,115321.0
2016-11-08 15:25:00,43.87,43.88,43.8,43.81,114423.0,35.5613,35.5694,35.5046,35.5127,114423.0
2016-11-08 15:30:00,43.82,43.84,43.76,43.76,324807.0,35.5208,35.537,35.4722,35.4722,324807.0
2016-11-08 15:35:00,43.77,43.78,43.72,43.76,95708.0,35.4803,35.4884,35.4397,35.4722,95708.0
2016-11-08 15:40:00,43.76,43.84,43.76,43.83,161159.0,35.4722,35.537,35.4722,35.5289,161159.0
2016-11-08 15:45:00,43.83,43.83,43.79,43.8,342526.0,35.5289,35.5289,35.4965,35.5046,342526.0
2016-11-08 15:50:00,43.8,43.89,43.79,43.89,406040.0,35.5046,35.5776,35.4965,35.5776,406040.0
2016-11-08 15:55:00,43.89,44.0,43.78,43.95,769731.0,35.5776,35.6667,35.4884,35.6262,769731.0
2016-11-09 09:30:00,43.7,44.23,43.35,44.13,292782.0,35.4235,35.8532,35.1398,35.7721,292782.0
2016-11-09 09:35:00,44.19,44.38,43.63,43.8,188686.0,35.8207,35.9747,35.3668,35.5046,188686.0
2016-11-09 09:40:00,43.8,43.9,43.66,43.78,142585.0,35.5046,35.5857,35.3911,35.4884,142585.0
2016-11-09 09:45:00,43.76,43.8,43.59,43.78,213860.0,35.4722,35.5046,35.3344,35.4884,213860.0
2016-11-09 09:50:00,43.78,43.85,43.48,43.59,197536.0,35.4884,35.5451,35.2452,35.3344,197536.0
2016-11-09 09:55:00,43.6,43.61,43.36,43.38,152914.0,35.3425,35.3506,35.1479,35.1641,152914.0
2016-11-09 10:00:00,43.38,43.51,43.22,43.3,122254.0,35.1641,35.2695,35.0344,35.0993,122254.0
2016-11-09 10:05:00,43.3,43.35,43.22,43.26,77375.0,35.0993,35.1398,35.0344,35.0669,77375.0
2016-11-09 10:10:00,43.24,43.25,43.12,43.2,58376.0,35.0507,35.0588,34.9534,35.0182,58376.0
2016-11-09 10:15:00,43.2,43.2,42.89,42.97,135772.0,35.0182,35.0182,34.7669,34.8318,135772.0
2016-11-09 10:20:00,42.97,43.06,42.91,42.98,191156.0,34.8318,34.9047,34.7832,34.8399,191156.0
2016-11-09 10:25:00,42.98,43.19,42.95,43.16,187182.0,34.8399,35.0101,34.8156,34.9858,187182.0
2016-11-09 10:30:00,43.15,43.17,43.04,43.11,90628.0,34.9777,34.9939,34.8885,34.9453,90628.0
2016-11-09 10:35:00,43.1,43.11,42.96,42.98,90036.0,34.9372,34.9453,34.8237,34.8399,90036.0
2016-11-09 10:40:00,42.98,43.24,42.97,43.22,114672.0,34.8399,35.0507,34.8318,35.0344,114672.0
2016-11-09 10:45:00,43.22,43.27,43.14,43.18,141372.0,35.0344,35.075,34.9696,35.002,141372.0
2016-11-09 10:50:00,43.18,43.25,43.07,43.25,106030.0,35.002,35.0588,34.9129,35.0588,106030.0
2016-11-09 10:55:00,43.24,43.34,43.19,43.26,314256.0,35.0507,35.1317,35.0101,35.0669,314256.0
2016-11-09 11:00:00,43.26,43.4,43.25,43.37,184875.0,35.0669,35.1804,35.0588,35.156,184875.0
2016-11-09 11:05:00,43.37,43.37,43.21,43.22,137991.0,35.156,35.156,35.0263,35.0344,137991.0
2016-11-09 11:10:00,43.22,43.41,43.22,43.41,103523.0,35.0344,35.1885,35.0344,35.1885,103523.0
2016-11-09 11:15:00,43.41,43.43,43.33,43.37,65392.0,35.1885,35.2047,35.1236,35.156,65392.0
2016-11-09 11:20:00,43.37,43.37,43.31,43.35,102237.0,35.156,35.156,35.1074,35.1398,102237.0
2016-11-09 11:25:00,43.35,43.35,43.26,43.3,94790.0,35.1398,35.1398,35.0669,35.0993,94790.0
2016-11-09 11:30:00,43.31,43.54,43.29,43.52,148625.0,35.1074,35.2938,35.0912,35.2776,148625.0
2016-11-09 11:35:00,43.52,43.53,43.48,43.5,84385.0,35.2776,35.2857,35.2452,35.2614,84385.0
2016-11-09 11:40:00,43.51,43.53,43.4,43.48,127299.0,35.2695,35.2857,35.1804,35.2452,127299.0
2016-11-09 11:45:00,43.49,43.68,43.48,43.68,35405.0,35.2533,35.4073,35.2452,35.4073,35405.0
2016-11-09 11:50:00,43.68,43.8,43.63,43.76,112002.0,35.4073,35.5046,35.3668,35.4722,112002.0
2016-11-09 11:55:00,43.76,43.94,43.7,43.93,272008.0,35.4722,35.6181,35.4235,35.61,272008.0
2016-11-09 12:00:00,43.93,43.93,43.86,43.88,91425.0,35.61,35.61,35.5532,35.5694,91425.0
2016-11-09 12:05:00,43.87,43.87,43.66,43.7,207789.0,35.5613,35.5613,35.3911,35.4235,207789.0
2016-11-09 12:10:00,43.71,43.74,43.67,43.71,33011.0,35.4316,35.456,35.3992,35.4316,33011.0
2016-11-09 12:15:00,43.71,43.79,43.7,43.74,35635.0,35.4316,35.4965,35.4235,35.456,35635.0
2016-11-09 12:20:00,43.74,43.74,43.59,43.6,63375.0,35.456,35.456,35.3344,35.3425,63375.0
2016-11-09 12:25:00,43.6,43.61,43.45,43.59,98491.0,35.3425,35.3506,35.2209,35.3344,98491.0
2016-11-09 12:30:00,43.59,43.72,43.57,43.71,64626.0,35.3344,35.4397,35.3182,35.4316,64626.0
2016-11-09 12:35:00,43.72,43.77,43.61,43.64,55573.0,35.4397,35.4803,35.3506,35.3749,55573.0
2016-11-09 12:40:00,43.65,43.76,43.65,43.76,36582.0,35.383,35.4722,35.383,35.4722,36582.0
2016-11-09 12:45:00,43.77,43.84,43.75,43.8,33323.0,35.4803,35.537,35.4641,35.5046,33323.0
2016-11-09 12:50:00,43.8,43.84,43.75,43.79,36403.0,35.5046,35.537,35.4641,35.4965,36403.0
2016-11-09 12:55:00,43.78,43.9,43.78,43.87,35095.0,35.4884,35.5857,35.4884,35.5613,35095.0
2016-11-09 13:00:00,43.86,43.94,43.85,43.87,46409.0,35.5532,35.6181,35.5451,35.5613,46409.0
2016-11-09 13:05:00,43.87,44.02,43.87,43.98,43782.0,35.5613,35.6829,35.5613,35.6505,43782.0
2016-11-09 13:10:00,43.98,44.15,43.94,44.12,50595.0,35.6505,35.7883,35.6181,35.764,50595.0
2016-11-09 13:15:00,44.11,44.18,44.06,44.17,76820.0,35.7559,35.8126,35.7154,35.8045,76820.0
2016-11-09 13:20:00,44.16,44.17,44.01,44.02,81608.0,35.7964,35.8045,35.6748,35.6829,81608.0
2016-11-09 13:25:00,44.02,44.1,44.02,44.08,80675.0,35.6829,35.7478,35.6829,35.7316,80675.0
2016-11-09 13:30:00,44.08,44.08,44.02,44.05,46180.0,35.7316,35.7316,35.6829,35.7072,46180.0
2016-11-09 13:35:00,44.06,44.08,44.03,44.05,51854.0,35.7154,35.7316,35.691,35.7072,51854.0
2016-11-09 13:40:00,44.05,44.15,44.03,44.08,53839.0,35.7072,35.7883,35.691,35.7316,53839.0
2016-11-09 13:45:00,44.09,44.09,44.0,44.04,30590.0,35.7397,35.7397,35.6667,35.6991,30590.0
2016-11-09 13:50:00,44.04,44.07,44.02,44.05,39688.0,35.6991,35.7235,35.6829,35.7072,39688.0
2016-11-09 13:55:00,44.05,44.07,43.95,43.95,56735.0,35.7072,35.7235,35.6262,35.6262,56735.0
2016-11-09 14:00:00,43.95,44.02,43.95,44.0,51140.0,35.6262,35.6829,35.6262,35.6667,51140.0
2016-11-09 14:05:00,44.0,44.02,43.95,44.0,72533.0,35.6667,35.6829,35.6262,35.6667,72533.0
2016-11-09 14:10:00,44.0,44.04,43.91,43.96,84185.0,35.6667,35.6991,35.5938,35.6343,84185.0
2016-11-09 14:15:00,43.97,43.99,43.92,43.93,54288.0,35.6424,35.6586,35.6019,35.61,54288.0
2016-11-09 14:20:00,43.93,43.96,43.92,43.94,84120.0,35.61,35.6343,35.6019,35.6181,84120.0
2016-11-09 14:25:00,43.94,43.98,43.93,43.94,99953.0,35.6181,35.6505,35.61,35.6181,99953.0
2016-11-09 14:30:00,43.95,43.99,43.94,43.98,170602.0,35.6262,35.6586,35.6181,35.6505,170602.0
2016-11-09 14:35:00,43.98,44.07,43.97,44.07,131914.0,35.6505,35.7235,35.6424,35.7235,131914.0
2016-11-09 14:40:00,44.07,44.1,44.06,44.07,103642.0,35.7235,35.7478,35.7154,35.7235,103642.0
2016-11-09 14:45:00,44.08,44.12,44.07,44.08,238394.0,35.7316,35.764,35.7235,35.7316,238394.0
2016-11-09 14:50:00,44.09,44.09,43.95,44.02,90027.0,35.7397,35.7397,35.6262,35.6829,90027.0
2016-11-09 14:55:00,44.02,44.06,44.0,44.03,120841.0,35.6829,35.7154,35.6667,35.691,120841.0
2016-11-09 15:00:00,44.03,44.04,43.97,43.98,45825.0,35.691,35.6991,35.6424,35.6505,45825.0
2016-11-09 15:05:00,43.98,44.0,43.89,43.9,57776.0,35.6505,35.6667,35.5776,35.5857,57776.0
2016-11-09 15:10:00,43.9,44.03,43.89,44.03,72250.0,35.5857,35.691,35.5776,35.691,72250.0
2016-11-09 15:15:00,44.02,44.04,43.99,44.02,146174.0,35.6829,35.6991,35.6586,35.6829,146174.0
2016-11-09 15:20:00,44.02,44.04,43.99,44.01,95155.0,35.6829,35.6991,35.6586,35.6748,95155.0
2016-11-09 15:25:00,44.0,44.04,43.99,43.99,111211.0,35.6667,35.6991,35.6586,35.6586,111211.0
2016-11-09 15:30:00,44.0,44.0,43.85,43.87,144248.0,35.6667,35.6667,35.5451,35.5613,144248.0
2016-11-09 15:35:00,43.87,43.92,43.82,43.83,132393.0,35.5613,35.6019,35.5208,35.5289,132393.0
2016-11-09 15:40:00,43.83,43.85,43.81,43.84,168476.0,35.5289,35.5451,35.5127,35.537,168476.0
2016-11-09 15:45:00,43.84,43.85,43.75,43.78,180280.0,35.537,35.5451,35.4641,35.4884,180280.0
2016-11-09 15:50:00,43.78,43.84,43.77,43.82,205612.0,35.4884,35.537,35.4803,35.5208,205612.0
2016-11-09 15:55:00,43.82,43.85,43.76,43.83,505873.0,35.5208,35.5451,35.4722,35.5289,505873.0
2016-11-10 09:30:00,44.11,44.78,44.11,44.76,193217.0,35.7559,36.299,35.7559,36.2828,193217.0
2016-11-10 09:35:00,44.76,44.78,44.61,44.68,97540.0,36.2828,36.299,36.1612,36.2179,97540.0
2016-11-10 09:40:00,44.66,44.84,44.58,44.73,164045.0,36.2017,36.3476,36.1369,36.2585,164045.0
2016-11-10 09:45:00,44.72,44.76,44.56,44.57,98030.0,36.2504,36.2828,36.1207,36.1288,98030.0
2016-11-10 09:50:00,44.57,44.68,44.5,44.52,145636.0,36.1288,36.2179,36.072,36.0882,145636.0
2016-11-10 09:55:00,44.52,44.6,44.48,44.52,334878.0,36.0882,36.1531,36.0558,36.0882,334878.0
2016-11-10 10:00:00,44.53,44.56,44.29,44.3,184473.0,36.0963,36.1207,35.9018,35.9099,184473.0
2016-11-10 10:05:00,44.31,44.44,44.24,44.31,141431.0,35.918,36.0234,35.8613,35.918,141431.0
2016-11-10 10:10:00,44.31,44.41,44.24,44.35,169406.0,35.918,35.9991,35.8613,35.9504,169406.0
2016-11-10 10:15:00,44.36,44.48,44.35,44.35,62575.0,35.9585,36.0558,35.9504,35.9504,62575.0
2016-11-10 10:20:00,44.36,44.52,44.36,44.47,77581.0,35.9585,36.0882,35.9585,36.0477,77581.0
2016-11-10 10:25:00,44.47,44.49,44.34,44.37,74643.0,36.0477,36.0639,35.9423,35.9666,74643.0
2016-11-10 10:30:00,44.36,44.51,44.35,44.4,57052.0,35.9585,36.0801,35.9504,35.991,57052.0
2016-11-10 10:35:00,44.4,44.43,44.34,44.41,137225.0,35.991,36.0153,35.9423,35.9991,137225.0
2016-11-10 10:40:00,44.41,44.64,44.4,44.5,237401.0,35.9991,36.1855,35.991,36.072,237401.0
2016-11-10 10:45:00,44.5,44.62,44.49,44.52,70337.0,36.072,36.1693,36.0639,36.0882,70337.0
2016-11-10 10:50:00,44.52,44.55,44.46,44.49,57502.0,36.0882,36.1126,36.0396,36.0639,57502.0
2016-11-10 10:55:00,44.48,44.52,44.42,44.46,122947.0,36.0558,36.0882,36.0072,36.0396,122947.0
2016-11-10 11:00:00,44.45,44.59,44.42,44.45,110521.0,36.0315,36.145,36.0072,36.0315,110521.0
2016-11-10 11:05:00,44.46,44.57,44.45,44.51,134087.0,36.0396,36.1288,36.0315,36.0801,134087.0
2016-11-10 11:10:00,44.51,44.58,44.46,44.56,265446.0,36.0801,36.1369,36.0396,36.1207,265446.0
2016-11-10 11:15:00,44.56,44.59,44.49,44.51,184402.0,36.1207,36.145,36.0639,36.0801,184402.0
2016-11-10 11:20:00,44.52,44.83,44.5,44.82,177364.0,36.0882,36.3395,36.072,36.3314,177364.0
2016-11-10 11:25:00,44.82,44.9,44.78,44.82,74212.0,36.3314,36.3963,36.299,36.3314,74212.0
2016-11-10 11:30:00,44.82,44.84,44.77,44.83,53264.0,36.3314,36.3476,36.2909,36.3395,53264.0
2016-11-10 11:35:00,44.82,44.89,44.78,44.89,65757.0,36.3314,36.3882,36.299,36.3882,65757.0
2016-11-10 11:40:00,44.88,45.14,44.88,45.12,101783.0,36.3801,36.5908,36.3801,36.5746,101783.0
2016-11-10 11:45:00,45.12,45.16,45.04,45.05,66978.0,36.5746,36.607,36.5098,36.5179,66978.0
2016-11-10 11:50:00,45.05,45.09,45.01,45.06,83817.0,36.5179,36.5503,36.4854,36.526,83817.0
2016-11-10 11:55:00,45.07,45.13,45.02,45.12,108782.0,36.5341,36.5827,36.4935,36.5746,108782.0
2016-11-10 12:00:00,45.12,45.25,45.12,45.2,112478.0,36.5746,36.68,36.5746,36.6394,112478.0
2016-11-10 12:05:00,45.2,45.3,45.12,45.13,64228.0,36.6394,36.7205,36.5746,36.5827,64228.0
2016-11-10 12:10:00,45.12,45.15,45.08,45.09,87968.0,36.5746,36.5989,36.5422,36.5503,87968.0
2016-11-10 12:15:00,45.08,45.13,45.03,45.08,83810.0,36.5422,36.5827,36.5016,36.5422,83810.0
2016-11-10 12:20:00,45.08,45.08,44.91,44.92,91089.0,36.5422,36.5422,36.4044,36.4125,91089.0
2016-11-10 12:25:00,44.92,45.02,44.88,44.98,88870.0,36.4125,36.4935,36.3801,36.4611,88870.0
2016-11-10 12:30:00,44.98,45.01,44.92,44.93,51105.0,36.4611,36.4854,36.4125,36.4206,51105.0
2016-11-10 12:35:00,44.92,44.94,44.84,44.85,41429.0,36.4125,36.4287,36.3476,36.3557,41429.0
2016-11-10 12:40:00,44.84,44.9,44.79,44.9,76516.0,36.3476,36.3963,36.3071,36.3963,76516.0
2016-11-10 12:45:00,44.91,44.99,44.9,44.98,68990.0,36.4044,36.4692,36.3963,36.4611,68990.0
2016-11-10 12:50:00,44.99,45.11,44.97,45.07,62202.0,36.4692,36.5665,36.453,36.5341,62202.0
2016-11-10 12:55:00,45.07,45.08,44.94,44.97,153956.0,36.5341,36.5422,36.4287,36.453,153956.0
2016-11-10 13:00:00,44.98,45.04,44.97,45.03,48653.0,36.4611,36.5098,36.453,36.5016,48653.0
2016-11-10 13:05:00,45.02,45.15,45.02,45.14,59694.0,36.4935,36.5989,36.4935,36.5908,59694.0
2016-11-10 13:10:00,45.14,45.16,45.0,45.04,48297.0,36.5908,36.607,36.4773,36.5098,48297.0
2016-11-10 13:15:00,45.03,45.12,45.03,45.09,43424.0,36.5016,36.5746,36.5016,36.5503,43424.0
2016-11-10 13:20:00,45.08,45.16,45.05,45.06,50746.0,36.5422,36.607,36.5179,36.526,50746.0
2016-11-10 13:25:00,45.06,45.2,45.05,45.17,66057.0,36.526,36.6394,36.5179,36.6151,66057.0
2016-11-10 13:30:00,45.18,45.22,45.08,45.11,87029.0,36.6232,36.6557,36.5422,36.5665,87029.0
2016-11-10 13:35:00,45.12,45.2,45.1,45.15,34877.0,36.5746,36.6394,36.5584,36.5989,34877.0
2016-11-10 13:40:00,45.15,45.27,45.09,45.12,140401.0,36.5989,36.6962,36.5503,36.5746,140401.0
2016-11-10 13:45:00,45.11,45.14,45.04,45.12,59757.0,36.5665,36.5908,36.5098,36.5746,59757.0
2016-11-10 13:50:00,45.13,45.13,45.05,45.13,54329.0,36.5827,36.5827,36.5179,36.5827,54329.0
2016-11-10 13:55:00,45.11,45.12,45.05,45.1,75232.0,36.5665,36.5746,36.5179,36.5584,75232.0
2016-11-10 14:00:00,45.1,45.14,45.08,45.1,69784.0,36.5584,36.5908,36.5422,36.5584,69784.0
2016-11-10 14:05:00,45.1,45.14,45.05,45.13,86695.0,36.5584,36.5908,36.5179,36.5827,86695.0
2016-11-10 14:10:00,45.12,45.16,45.07,45.07,90842.0,36.5746,36.607,36.5341,36.5341,90842.0
2016-11-10 14:15:00,45.07,45.1,45.04,45.09,88435.0,36.5341,36.5584,36.5098,36.5503,88435.0
2016-11-10 14:20:00,45.1,45.11,45.06,45.11,105707.0,36.5584,36.5665,36.526,36.5665,105707.0
2016-11-10 14:25:00,45.11,45.21,45.1,45.14,75646.0,36.5665,36.6476,36.5584,36.5908,75646.0
2016-11-10 14:30:00,45.14,45.18,45.1,45.14,151570.0,36.5908,36.6232,36.5584,36.5908,151570.0
2016-11-10 14:35:00,45.14,45.23,45.14,45.23,62598.0,36.5908,36.6638,36.5908,36.6638,62598.0
2016-11-10 14:40:00,45.24,45.27,45.15,45.2,57982.0,36.6719,36.6962,36.5989,36.6394,57982.0
2016-11-10 14:45:00,45.21,45.28,45.16,45.18,51152.0,36.6476,36.7043,36.607,36.6232,51152.0
2016-11-10 14:50:00,45.18,45.22,45.16,45.2,41169.0,36.6232,36.6557,36.607,36.6394,41169.0
2016-11-10 14:55:00,45.21,45.3,45.19,45.29,120829.0,36.6476,36.7205,36.6313,36.7124,120829.0
2016-11-10 15:00:00,45.3,45.31,45.2,45.2,123538.0,36.7205,36.7286,36.6394,36.6394,123538.0
2016-11-10 15:05:00,45.21,45.21,45.14,45.19,68751.0,36.6476,36.6476,36.5908,36.6313,68751.0
2016-11-10 15:10:00,45.19,45.19,45.12,45.16,64392.0,36.6313,36.6313,36.5746,36.607,64392.0
2016-11-10 15:15:00,45.15,45.2,45.12,45.17,65799.0,36.5989,36.6394,36.5746,36.6151,65799.0
2016-11-10 15:20:00,45.16,45.19,45.16,45.19,127161.0,36.607,36.6313,36.607,36.6313,127161.0
2016-11-10 15:25:00,45.19,45.23,45.19,45.23,128380.0,36.6313,36.6638,36.6313,36.6638,128380.0
2016-11-10 15:30:00,45.22,45.23,45.13,45.17,128036.0,36.6557,36.6638,36.5827,36.6151,128036.0
2016-11-10 15:35:00,45.16,45.24,45.13,45.17,102440.0,36.607,36.6719,36.5827,36.6151,102440.0
2016-11-10 15:40:00,45.17,45.18,45.13,45.15,110635.0,36.6151,36.6232,36.5827,36.5989,110635.0
2016-11-10 15:45:00,45.14,45.27,45.11,45.24,244059.0,36.5908,36.6962,36.5665,36.6719,244059.0
2016-11-10 15:50:00,45.25,45.3,45.19,45.3,247418.0,36.68,36.7205,36.6313,36.7205,247418.0
2016-11-10 15:55:00,45.3,45.31,45.24,45.26,370479.0,36.7205,36.7286,36.6719,36.6881,370479.0
2016-11-11 09:30:00,45.03,45.27,44.93,45.25,93331.0,36.5016,36.6962,36.4206,36.68,93331.0
2016-11-11 09:35:00,45.26,45.27,44.92,44.97,102487.0,36.6881,36.6962,36.4125,36.453,102487.0
2016-11-11 09:40:00,44.95,45.05,44.84,44.96,77274.0,36.4368,36.5179,36.3476,36.4449,77274.0
2016-11-11 09:45:00,44.96,45.02,44.76,44.92,76041.0,36.4449,36.4935,36.2828,36.4125,76041.0
2016-11-11 09:50:00,44.93,45.02,44.88,44.88,24689.0,36.4206,36.4935,36.3801,36.3801,24689.0
2016-11-11 09:55:00,44.89,44.92,44.84,44.91,110846.0,36.3882,36.4125,36.3476,36.4044,110846.0
2016-11-11 10:00:00,44.91,44.95,44.85,44.87,91078.0,36.4044,36.4368,36.3557,36.3719,91078.0
2016-11-11 10:05:00,44.87,44.97,44.87,44.87,37117.0,36.3719,36.453,36.3719,36.3719,37117.0
2016-11-11 10:10:00,44.86,44.89,44.74,44.77,111611.0,36.3638,36.3882,36.2666,36.2909,111611.0
2016-11-11 10:15:00,44.76,44.79,44.69,44.7,102590.0,36.2828,36.3071,36.226,36.2341,102590.0
2016-11-11 10:20:00,44.7,44.76,44.63,44.63,60501.0,36.2341,36.2828,36.1774,36.1774,60501.0
2016-11-11 10:25:00,44.63,44.63,44.45,44.46,65061.0,36.1774,36.1774,36.0315,36.0396,65061.0
2016-11-11 10:30:00,44.46,44.46,44.37,44.42,103581.0,36.0396,36.0396,35.9666,36.0072,103581.0
2016-11-11 10:35:00,44.41,44.49,44.32,44.45,73378.0,35.9991,36.0639,35.9261,36.0315,73378.0
2016-11-11 10:40:00,44.44,44.5,44.42,44.5,51262.0,36.0234,36.072,36.0072,36.072,51262.0
2016-11-11 10:45:00,44.51,44.65,44.5,44.6,148303.0,36.0801,36.1936,36.072,36.1531,148303.0
2016-11-11 10:50:00,44.6,44.73,44.51,44.71,71862.0,36.1531,36.2585,36.0801,36.2422,71862.0
2016-11-11 10:55:00,44.71,44.72,44.59,44.62,40982.0,36.2422,36.2504,36.145,36.1693,40982.0
2016-11-11 11:00:00,44.61,44.61,44.49,44.58,75536.0,36.1612,36.1612,36.0639,36.1369,75536.0
2016-11-11 11:05:00,44.57,44.58,44.52,44.53,44964.0,36.1288,36.1369,36.0882,36.0963,44964.0
2016-11-11 11:10:00,44.53,44.55,44.43,44.46,60634.0,36.0963,36.1126,36.0153,36.0396,60634.0
2016-11-11 11:15:00,44.46,44.51,44.43,44.48,53737.0,36.0396,36.0801,36.0153,36.0558,53737.0
2016-11-11 11:20:00,44.48,44.48,44.4,44.45,41135.0,36.0558,36.0558,35.991,36.0315,41135.0
2016-11-11 11:25:00,44.44,44.51,44.41,44.49,160445.0,36.0234,36.0801,35.9991,36.0639,160445.0
2016-11-11 11:30:00,44.49,44.6,44.49,44.51,53504.0,36.0639,36.1531,36.0639,36.0801,53504.0
2016-11-11 11:35:00,44.51,44.59,44.5,44.52,51122.0,36.0801,36.145,36.072,36.0882,51122.0
2016-11-11 11:40:00,44.53,44.54,44.47,44.48,131548.0,36.0963,36.1044,36.0477,36.0558,131548.0
2016-11-11 11:45:00,44.48,44.52,44.41,44.41,48506.0,36.0558,36.0882,35.9991,35.9991,48506.0
2016-11-11 11:50:00,44.41,44.48,44.37,44.45,215398.0,35.9991,36.0558,35.9666,36.0315,215398.0
2016-11-11 11:55:00,44.45,44.52,44.43,44.47,27453.0,36.0315,36.0882,36.0153,36.0477,27453.0
2016-11-11 12:00:00,44.48,44.54,44.47,44.54,89958.0,36.0558,36.1044,36.0477,36.1044,89958.0
2016-11-11 12:05:00,44.55,44.55,44.47,44.51,94818.0,36.1126,36.1126,36.0477,36.0801,94818.0
2016-11-11 12:10:00,44.51,44.58,44.47,44.57,65117.0,36.0801,36.1369,36.0477,36.1288,65117.0
2016-11-11 12:15:00,44.57,44.66,44.56,44.59,63841.0,36.1288,36.2017,36.1207,36.145,63841.0
2016-11-11 12:20:00,44.59,44.6,44.51,44.55,34926.0,36.145,36.1531,36.0801,36.1126,34926.0
2016-11-11 12:25:00,44.55,44.55,44.5,44.53,30944.0,36.1126,36.1126,36.072,36.0963,30944.0
2016-11-11 12:30:00,44.54,44.59,44.51,44.51,46350.0,36.1044,36.145,36.0801,36.0801,46350.0
2016-11-11 12:35:00,44.5,44.54,44.45,44.53,28013.0,36.072,36.1044,36.0315,36.0963,28013.0
2016-11-11 12:40:00,44.53,44.54,44.43,44.48,40012.0,36.0963,36.1044,36.0153,36.0558,40012.0
2016-11-11 12:45:00,44.48,44.49,44.44,44.44,18006.0,36.0558,36.0639,36.0234,36.0234,18006.0
2016-11-11 12:50:00,44.44,44.47,44.4,44.45,39182.0,36.0234,36.0477,35.991,36.0315,39182.0
2016-11-11 12:55:00,44.45,44.45,44.38,44.39,79561.0,36.0315,36.0315,35.9747,35.9829,79561.0
2016-11-11 13:00:00,44.39,44.42,44.33,44.38,52322.0,35.9829,36.0072,35.9342,35.9747,52322.0
2016-11-11 13:05:00,44.38,44.4,44.33,44.38,24669.0,35.9747,35.991,35.9342,35.9747,24669.0
2016-11-11 13:10:00,44.39,44.39,44.31,44.31,91086.0,35.9829,35.9829,35.918,35.918,91086.0
2016-11-11 13:15:00,44.3,44.31,44.24,44.27,90223.0,35.9099,35.918,35.8613,35.8856,90223.0
2016-11-11 13:20:00,44.28,44.38,44.27,44.38,45916.0,35.8937,35.9747,35.8856,35.9747,45916.0
2016-11-11 13:25:00,44.38,44.4,44.34,44.37,43688.0,35.9747,35.991,35.9423,35.9666,43688.0
2016-11-11 13:30:00,44.37,44.41,44.3,44.32,54348.0,35.9666,35.9991,35.9099,35.9261,54348.0
2016-11-11 13:35:00,44.32,44.34,44.27,44.27,58207.0,35.9261,35.9423,35.8856,35.8856,58207.0
2016-11-11 13:40:00,44.26,44.33,44.25,44.29,49930.0,35.8775,35.9342,35.8694,35.9018,49930.0
2016-11-11 13:45:00,44.29,44.3,44.23,44.29,51669.0,35.9018,35.9099,35.8532,35.9018,51669.0
2016-11-11 13:50:00,44.29,44.36,44.28,44.34,54531.0,35.9018,35.9585,35.8937,35.9423,54531.0
2016-11-11 13:55:00,44.34,44.35,44.23,44.23,54109.0,35.9423,35.9504,35.8532,35.8532,54109.0
2016-11-11 14:00:00,44.23,44.26,44.2,44.26,51431.0,35.8532,35.8775,35.8288,35.8775,51431.0
2016-11-11 14:05:00,44.26,44.26,44.21,44.25,47040.0,35.8775,35.8775,35.8369,35.8694,47040.0
2016-11-11 14:10:00,44.24,44.26,44.19,44.25,46778.0,35.8613,35.8775,35.8207,35.8694,46778.0
2016-11-11 14:15:00,44.25,44.29,44.23,44.29,37818.0,35.8694,35.9018,35.8532,35.9018,37818.0
2016-11-11 14:20:00,44.29,44.32,44.26,44.32,51820.0,35.9018,35.9261,35.8775,35.9261,51820.0
2016-11-11 14:25:00,44.32,44.32,44.24,44.24,35840.0,35.9261,35.9261,35.8613,35.8613,35840.0
2016-11-11 14:30:00,44.24,44.24,44.17,44.17,54822.0,35.8613,35.8613,35.8045,35.8045,54822.0
2016-11-11 14:35:00,44.17,44.18,44.08,44.12,86332.0,35.8045,35.8126,35.7316,35.764,86332.0
2016-11-11 14:40:00,44.12,44.18,44.11,44.17,27964.0,35.764,35.8126,35.7559,35.8045,27964.0
2016-11-11 14:45:00,44.17,44.17,44.09,44.11,40216.0,35.8045,35.8045,35.7397,35.7559,40216.0
2016-11-11 14:50:00,44.11,44.14,44.08,44.1,30871.0,35.7559,35.7802,35.7316,35.7478,30871.0
2016-11-11 14:55:00,44.1,44.11,43.98,43.98,54476.0,35.7478,35.7559,35.6505,35.6505,54476.0
2016-11-11 15:00:00,43.99,44.03,43.95,43.96,68699.0,35.6586,35.691,35.6262,35.6343,68699.0
2016-11-11 15:05:00,43.96,44.0,43.93,44.0,96449.0,35.6343,35.6667,35.61,35.6667,96449.0
2016-11-11 15:10:00,44.0,44.06,43.99,44.04,66420.0,35.6667,35.7154,35.6586,35.6991,66420.0
2016-11-11 15:15:00,44.04,44.06,44.0,44.02,46941.0,35.6991,35.7154,35.6667,35.6829,46941.0
2016-11-11 15:20:00,44.02,44.07,44.02,44.05,62646.0,35.6829,35.7235,35.6829,35.7072,62646.0
2016-11-11 15:25:00,44.05,44.06,43.97,43.98,102341.0,35.7072,35.7154,35.6424,35.6505,102341.0
2016-11-11 15:30:00,43.99,44.07,43.99,44.07,94895.0,35.6586,35.7235,35.6586,35.7235,94895.0
2016-11-11 15:35:00,44.07,44.1,44.04,44.05,70782.0,35.7235,35.7478,35.6991,35.7072,70782.0
2016-11-11 15:40:00,44.04,44.08,44.01,44.01,115624.0,35.6991,35.7316,35.6748,35.6748,115624.0
2016-11-11 15:45:00,44.02,44.13,44.01,44.12,137029.0,35.6829,35.7721,35.6748,35.764,137029.0
2016-11-11 15:50:00,44.12,44.15,44.07,44.09,206727.0,35.764,35.7883,35.7235,35.7397,206727.0
2016-11-11 15:55:00,44.09,44.19,44.08,44.15,434423.0,35.7397,35.8207,35.7316,35.7883,434423.0
2016-11-14 09:30:00,44.26,44.38,44.23,44.31,61757.0,35.8775,35.9747,35.8532,35.918,61757.0
2016-11-14 09:35:00,44.29,44.3,44.13,44.15,51062.0,35.9018,35.9099,35.7721,35.7883,51062.0
2016-11-14 09:40:00,44.14,44.15,44.07,44.13,30021.0,35.7802,35.7883,35.7235,35.7721,30021.0
2016-11-14 09:45:00,44.13,44.25,44.12,44.2,33457.0,35.7721,35.8694,35.764,35.8288,33457.0
2016-11-14 09:50:00,44.21,44.22,44.05,44.1,76911.0,35.8369,35.8451,35.7072,35.7478,76911.0
2016-11-14 09:55:00,44.11,44.13,43.92,43.96,63511.0,35.7559,35.7721,35.6019,35.6343,63511.0
2016-11-14 10:00:00,43.96,44.17,43.95,44.1,149986.0,35.6343,35.8045,35.6262,35.7478,149986.0
2016-11-14 10:05:00,44.09,44.19,44.05,44.11,67704.0,35.7397,35.8207,35.7072,35.7559,67704.0
2016-11-14 10:10:00,44.11,44.12,43.98,44.02,56796.0,35.7559,35.764,35.6505,35.6829,56796.0
2016-11-14 10:15:00,44.02,44.09,43.97,44.03,48617.0,35.6829,35.7397,35.6424,35.691,48617.0
2016-11-14 10:20:00,44.03,44.08,43.78,43.84,95295.0,35.691,35.7316,35.4884,35.537,95295.0
2016-11-14 10:25:00,43.84,43.85,43.67,43.73,129536.0,35.537,35.5451,35.3992,35.4479,129536.0
2016-11-14 10:30:00,43.72,43.84,43.72,43.83,62477.0,35.4397,35.537,35.4397,35.5289,62477.0
2016-11-14 10:35:00,43.83,43.89,43.77,43.78,67244.0,35.5289,35.5776,35.4803,35.4884,67244.0
2016-11-14 10:40:00,43.79,43.85,43.6,43.64,109819.0,35.4965,35.5451,35.3425,35.3749,109819.0
2016-11-14 10:45:00,43.63,43.69,43.55,43.59,61324.0,35.3668,35.4154,35.3019,35.3344,61324.0
2016-11-14 10:50:00,43.59,43.59,43.48,43.57,129691.0,35.3344,35.3344,35.2452,35.3182,129691.0
2016-11-14 10:55:00,43.56,43.62,43.42,43.43,116258.0,35.3101,35.3587,35.1966,35.2047,116258.0
2016-11-14 11:00:00,43.43,43.5,43.32,43.35,172299.0,35.2047,35.2614,35.1155,35.1398,172299.0
2016-11-14 11:05:00,43.34,43.39,43.27,43.37,103305.0,35.1317,35.1722,35.075,35.156,103305.0
2016-11-14 11:10:00,43.37,43.46,43.35,43.45,83537.0,35.156,35.229,35.1398,35.2209,83537.0
2016-11-14 11:15:00,43.47,43.54,43.45,43.47,47957.0,35.2371,35.2938,35.2209,35.2371,47957.0
2016-11-14 11:20:00,43.48,43.59,43.36,43.58,100704.0,35.2452,35.3344,35.1479,35.3263,100704.0
2016-11-14 11:25:00,43.59,43.6,43.54,43.55,58480.0,35.3344,35.3425,35.2938,35.3019,58480.0
2016-11-14 11:30:00,43.55,43.67,43.55,43.67,43351.0,35.3019,35.3992,35.3019,35.3992,43351.0
2016-11-14 11:35:00,43.66,43.69,43.6,43.65,41115.0,35.3911,35.4154,35.3425,35.383,41115.0
2016-11-14 11:40:00,43.65,43.69,43.59,43.62,93609.0,35.383,35.4154,35.3344,35.3587,93609.0
2016-11-14 11:45:00,43.61,43.69,43.59,43.66,42625.0,35.3506,35.4154,35.3344,35.3911,42625.0
2016-11-14 11:50:00,43.66,43.69,43.6,43.61,60285.0,35.3911,35.4154,35.3425,35.3506,60285.0
2016-11-14 11:55:00,43.61,43.64,43.58,43.62,53513.0,35.3506,35.3749,35.3263,35.3587,53513.0
2016-11-14 12:00:00,43.63,43.68,43.62,43.64,23060.0,35.3668,35.4073,35.3587,35.3749,23060.0
2016-11-14 12:05:00,43.64,43.72,43.64,43.66,41058.0,35.3749,35.4397,35.3749,35.3911,41058.0
2016-11-14 12:10:00,43.66,43.73,43.66,43.73,18340.0,35.3911,35.4479,35.3911,35.4479,18340.0
2016-11-14 12:15:00,43.73,43.73,43.66,43.68,26745.0,35.4479,35.4479,35.3911,35.4073,26745.0
2016-11-14 12:20:00,43.68,43.69,43.61,43.66,45985.0,35.4073,35.4154,35.3506,35.3911,45985.0
2016-11-14 12:25:00,43.67,43.72,43.64,43.72,24971.0,35.3992,35.4397,35.3749,35.4397,24971.0
2016-11-14 12:30:00,43.73,43.78,43.7,43.71,52433.0,35.4479,35.4884,35.4235,35.4316,52433.0
2016-11-14 12:35:00,43.71,43.84,43.71,43.84,33479.0,35.4316,35.537,35.4316,35.537,33479.0
2016-11-14 12:40:00,43.84,43.86,43.7,43.72,67720.0,35.537,35.5532,35.4235,35.4397,67720.0
2016-11-14 12:45:00,43.73,43.78,43.73,43.73,42995.0,35.4479,35.4884,35.4479,35.4479,42995.0
2016-11-14 12:50:00,43.73,43.8,43.72,43.8,43187.0,35.4479,35.5046,35.4397,35.5046,43187.0
2016-11-14 12:55:00,43.79,43.87,43.77,43.86,48350.0,35.4965,35.5613,35.4803,35.5532,48350.0
2016-11-14 13:00:00,43.87,43.88,43.79,43.79,47622.0,35.5613,35.5694,35.4965,35.4965,47622.0
2016-11-14 13:05:00,43.78,43.84,43.74,43.84,32184.0,35.4884,35.537,35.456,35.537,32184.0
2016-11-14 13:10:00,43.84,43.85,43.81,43.84,28758.0,35.537,35.5451,35.5127,35.537,28758.0
2016-11-14 13:15:00,43.85,43.87,43.78,43.79,57987.0,35.5451,35.5613,35.4884,35.4965,57987.0
2016-11-14 13:20:00,43.79,43.83,43.79,43.8,77010.0,35.4965,35.5289,35.4965,35.5046,77010.0
2016-11-14 13:25:00,43.8,43.83,43.78,43.81,38640.0,35.5046,35.5289,35.4884,35.5127,38640.0
2016-11-14 13:30:00,43.82,43.92,43.81,43.86,31985.0,35.5208,35.6019,35.5127,35.5532,31985.0
2016-11-14 13:35:00,43.85,43.91,43.85,43.89,19891.0,35.5451,35.5938,35.5451,35.5776,19891.0
2016-11-14 13:40:00,43.89,43.89,43.84,43.85,34740.0,35.5776,35.5776,35.537,35.5451,34740.0
2016-11-14 13:45:00,43.84,43.87,43.79,43.84,36845.0,35.537,35.5613,35.4965,35.537,36845.0
2016-11-14 13:50:00,43.85,43.87,43.83,43.87,18304.0,35.5451,35.5613,35.5289,35.5613,18304.0
2016-11-14 13:55:00,43.87,43.88,43.77,43.82,51615.0,35.5613,35.5694,35.4803,35.5208,51615.0
2016-11-14 14:00:00,43.82,43.83,43.75,43.76,29243.0,35.5208,35.5289,35.4641,35.4722,29243.0
2016-11-14 14:05:00,43.77,43.85,43.76,43.85,32012.0,35.4803,35.5451,35.4722,35.5451,32012.0
2016-11-14 14:10:00,43.84,43.86,43.83,43.84,21250.0,35.537,35.5532,35.5289,35.537,21250.0
2016-11-14 14:15:00,43.85,43.85,43.78,43.78,51808.0,35.5451,35.5451,35.4884,35.4884,51808.0
2016-11-14 14:20:00,43.78,43.81,43.75,43.78,37200.0,35.4884,35.5127,35.4641,35.4884,37200.0
2016-11-14 14:25:00,43.79,43.84,43.78,43.81,29493.0,35.4965,35.537,35.4884,35.5127,29493.0
2016-11-14 14:30:00,43.82,43.86,43.81,43.83,24177.0,35.5208,35.5532,35.5127,35.5289,24177.0
2016-11-14 14:35:00,43.84,43.9,43.82,43.88,33960.0,35.537,35.5857,35.5208,35.5694,33960.0
2016-11-14 14:40:00,43.87,43.88,43.8,43.84,40931.0,35.5613,35.5694,35.5046,35.537,40931.0
2016-11-14 14:45:00,43.84,43.86,43.81,43.85,47353.0,35.537,35.5532,35.5127,35.5451,47353.0
2016-11-14 14:50:00,43.86,43.88,43.85,43.87,39170.0,35.5532,35.5694,35.5451,35.5613,39170.0
2016-11-14 14:55:00,43.87,43.98,43.86,43.97,68829.0,35.5613,35.6505,35.5532,35.6424,68829.0
2016-11-14 15:00:00,43.97,44.05,43.96,44.01,75600.0,35.6424,35.7072,35.6343,35.6748,75600.0
2016-11-14 15:05:00,44.01,44.01,43.95,43.95,48502.0,35.6748,35.6748,35.6262,35.6262,48502.0
2016-11-14 15:10:00,43.95,44.11,43.94,44.1,130808.0,35.6262,35.7559,35.6181,35.7478,130808.0
2016-11-14 15:15:00,44.1,44.11,44.0,44.05,68533.0,35.7478,35.7559,35.6667,35.7072,68533.0
2016-11-14 15:20:00,44.04,44.05,44.0,44.05,26941.0,35.6991,35.7072,35.6667,35.7072,26941.0
2016-11-14 15:25:00,44.05,44.05,44.02,44.02,27150.0,35.7072,35.7072,35.6829,35.6829,27150.0
2016-11-14 15:30:00,44.03,44.09,44.03,44.07,43313.0,35.691,35.7397,35.691,35.7235,43313.0
2016-11-14 15:35:00,44.07,44.14,44.04,44.12,128123.0,35.7235,35.7802,35.6991,35.764,128123.0
2016-11-14 15:40:00,44.11,44.15,44.02,44.04,131427.0,35.7559,35.7883,35.6829,35.6991,131427.0
2016-11-14 15:45:00,44.04,44.07,43.99,44.04,125929.0,35.6991,35.7235,35.6586,35.6991,125929.0
2016-11-14 15:50:00,44.04,44.12,44.01,44.07,107573.0,35.6991,35.764,35.6748,35.7235,107573.0
2016-11-14 15:55:00,44.08,44.11,44.06,44.1,119303.0,35.7316,35.7559,35.7154,35.7478,119303.0
2016-11-15 09:30:00,44.26,44.26,44.11,44.12,39461.0,35.8775,35.8775,35.7559,35.764,39461.0
2016-11-15 09:35:00,44.18,44.22,44.15,44.19,17432.0,35.8126,35.8451,35.7883,35.8207,17432.0
2016-11-15 09:40:00,44.22,44.24,44.15,44.18,246086.0,35.8451,35.8613,35.7883,35.8126,246086.0
2016-11-15 09:45:00,44.19,44.34,44.18,44.34,23217.0,35.8207,35.9423,35.8126,35.9423,23217.0
2016-11-15 09:50:00,44.34,44.43,44.33,44.39,34662.0,35.9423,36.0153,35.9342,35.9829,34662.0
2016-11-15 09:55:00,44.39,44.4,44.27,44.32,40458.0,35.9829,35.991,35.8856,35.9261,40458.0
2016-11-15 10:00:00,44.33,44.36,44.29,44.29,46045.0,35.9342,35.9585,35.9018,35.9018,46045.0
2016-11-15 10:05:00,44.28,44.28,44.21,44.26,24789.0,35.8937,35.8937,35.8369,35.8775,24789.0
2016-11-15 10:10:00,44.27,44.37,44.27,44.35,60196.0,35.8856,35.9666,35.8856,35.9504,60196.0
2016-11-15 10:15:00,44.35,44.39,44.34,44.36,55905.0,35.9504,35.9829,35.9423,35.9585,55905.0
2016-11-15 10:20:00,44.36,44.39,44.32,44.38,45236.0,35.9585,35.9829,35.9261,35.9747,45236.0
2016-11-15 10:25:00,44.38,44.38,44.29,44.31,104892.0,35.9747,35.9747,35.9018,35.918,104892.0
2016-11-15 10:30:00,44.31,44.35,44.29,44.3,21650.0,35.918,35.9504,35.9018,35.9099,21650.0
2016-11-15 10:35:00,44.29,44.36,44.28,44.34,33023.0,35.9018,35.9585,35.8937,35.9423,33023.0
2016-11-15 10:40:00,44.34,44.35,44.31,44.33,59402.0,35.9423,35.9504,35.918,35.9342,59402.0
2016-11-15 10:45:00,44.33,44.35,44.27,44.33,31009.0,35.9342,35.9504,35.8856,35.9342,31009.0
2016-11-15 10:50:00,44.32,44.33,44.28,44.32,27670.0,35.9261,35.9342,35.8937,35.9261,27670.0
2016-11-15 10:55:00,44.32,44.33,44.24,44.25,21610.0,35.9261,35.9342,35.8613,35.8694,21610.0
2016-11-15 11:00:00,44.26,44.28,44.23,44.24,24866.0,35.8775,35.8937,35.8532,35.8613,24866.0
2016-11-15 11:05:00,44.24,44.25,44.22,44.22,22313.0,35.8613,35.8694,35.8451,35.8451,22313.0
2016-11-15 11:10:00,44.23,44.25,44.2,44.23,90326.0,35.8532,35.8694,35.8288,35.8532,90326.0
2016-11-15 11:15:00,44.23,44.28,44.23,44.27,36112.0,35.8532,35.8937,35.8532,35.8856,36112.0
2016-11-15 11:20:00,44.28,44.37,44.28,44.34,122417.0,35.8937,35.9666,35.8937,35.9423,122417.0
2016-11-15 11:25:00,44.34,44.34,44.31,44.33,23764.0,35.9423,35.9423,35.918,35.9342,23764.0
2016-11-15 11:30:00,44.34,44.37,44.32,44.36,31422.0,35.9423,35.9666,35.9261,35.9585,31422.0
2016-11-15 11:35:00,44.35,44.35,44.33,44.34,16109.0,35.9504,35.9504,35.9342,35.9423,16109.0
2016-11-15 11:40:00,44.34,44.45,44.34,44.42,27234.0,35.9423,36.0315,35.9423,36.0072,27234.0
2016-11-15 11:45:00,44.42,44.44,44.38,44.39,21326.0,36.0072,36.0234,35.9747,35.9829,21326.0
2016-11-15 11:50:00,44.39,44.39,44.3,44.33,40696.0,35.9829,35.9829,35.9099,35.9342,40696.0
2016-11-15 11:55:00,44.33,44.33,44.25,44.3,22534.0,35.9342,35.9342,35.8694,35.9099,22534.0
2016-11-15 12:00:00,44.3,44.31,44.24,44.27,16463.0,35.9099,35.918,35.8613,35.8856,16463.0
2016-11-15 12:05:00,44.27,44.29,44.2,44.27,32068.0,35.8856,35.9018,35.8288,35.8856,32068.0
2016-11-15 12:10:00,44.27,44.3,44.24,44.25,18973.0,35.8856,35.9099,35.8613,35.8694,18973.0
2016-11-15 12:15:00,44.26,44.29,44.24,44.29,11060.0,35.8775,35.9018,35.8613,35.9018,11060.0
2016-11-15 12:20:00,44.29,44.3,44.27,44.27,15621.0,35.9018,35.9099,35.8856,35.8856,15621.0
2016-11-15 12:25:00,44.27,44.31,44.25,44.29,130079.0,35.8856,35.918,35.8694,35.9018,130079.0
2016-11-15 12:30:00,44.3,44.32,44.27,44.3,21584.0,35.9099,35.9261,35.8856,35.9099,21584.0
2016-11-15 12:35:00,44.31,44.31,44.24,44.26,22825.0,35.918,35.918,35.8613,35.8775,22825.0
2016-11-15 12:40:00,44.26,44.28,44.21,44.22,20303.0,35.8775,35.8937,35.8369,35.8451,20303.0
2016-11-15 12:45:00,44.22,44.31,44.19,44.3,45644.0,35.8451,35.918,35.8207,35.9099,45644.0
2016-11-15 12:50:00,44.3,44.3,44.26,44.3,122488.0,35.9099,35.9099,35.8775,35.9099,122488.0
2016-11-15 12:55:00,44.3,44.31,44.27,44.27,25905.0,35.9099,35.918,35.8856,35.8856,25905.0
2016-11-15 13:00:00,44.27,44.31,44.27,44.29,20806.0,35.8856,35.918,35.8856,35.9018,20806.0
2016-11-15 13:05:00,44.29,44.31,44.27,44.28,46245.0,35.9018,35.918,35.8856,35.8937,46245.0
2016-11-15 13:10:00,44.28,44.28,44.23,44.27,22591.0,35.8937,35.8937,35.8532,35.8856,22591.0
2016-11-15 13:15:00,44.27,44.29,44.2,44.21,34289.0,35.8856,35.9018,35.8288,35.8369,34289.0
2016-11-15 13:20:00,44.21,44.27,44.18,44.25,33473.0,35.8369,35.8856,35.8126,35.8694,33473.0
2016-11-15 13:25:00,44.25,44.26,44.22,44.24,22497.0,35.8694,35.8775,35.8451,35.8613,22497.0
2016-11-15 13:30:00,44.25,44.3,44.24,44.3,22415.0,35.8694,35.9099,35.8613,35.9099,22415.0
2016-11-15 13:35:00,44.3,44.31,44.28,44.3,17658.0,35.9099,35.918,35.8937,35.9099,17658.0
2016-11-15 13:40:00,44.3,44.3,44.22,44.22,25813.0,35.9099,35.9099,35.8451,35.8451,25813.0
2016-11-15 13:45:00,44.23,44.23,44.12,44.14,80332.0,35.8532,35.8532,35.764,35.7802,80332.0
2016-11-15 13:50:00,44.14,44.23,44.13,44.22,37599.0,35.7802,35.8532,35.7721,35.8451,37599.0
2016-11-15 13:55:00,44.22,44.22,44.18,44.21,21506.0,35.8451,35.8451,35.8126,35.8369,21506.0
2016-11-15 14:00:00,44.21,44.27,44.2,44.23,28988.0,35.8369,35.8856,35.8288,35.8532,28988.0
2016-11-15 14:05:00,44.23,44.25,44.17,44.2,74631.0,35.8532,35.8694,35.8045,35.8288,74631.0
2016-11-15 14:10:00,44.19,44.25,44.18,44.25,32651.0,35.8207,35.8694,35.8126,35.8694,32651.0
2016-11-15 14:15:00,44.24,44.31,44.24,44.3,26951.0,35.8613,35.918,35.8613,35.9099,26951.0
2016-11-15 14:20:00,44.3,44.3,44.22,44.27,213269.0,35.9099,35.9099,35.8451,35.8856,213269.0
2016-11-15 14:25:00,44.26,44.28,44.22,44.25,61515.0,35.8775,35.8937,35.8451,35.8694,61515.0
2016-11-15 14:30:00,44.26,44.3,44.25,44.27,43583.0,35.8775,35.9099,35.8694,35.8856,43583.0
2016-11-15 14:35:00,44.27,44.29,44.23,44.27,69317.0,35.8856,35.9018,35.8532,35.8856,69317.0
2016-11-15 14:40:00,44.28,44.32,44.25,44.31,56361.0,35.8937,35.9261,35.8694,35.918,56361.0
2016-11-15 14:45:00,44.31,44.32,44.24,44.32,48841.0,35.918,35.9261,35.8613,35.9261,48841.0
2016-11-15 14:50:00,44.32,44.33,44.29,44.33,51755.0,35.9261,35.9342,35.9018,35.9342,51755.0
2016-11-15 14:55:00,44.33,44.34,44.28,44.29,94282.0,35.9342,35.9423,35.8937,35.9018,94282.0
2016-11-15 15:00:00,44.28,44.59,44.26,44.56,207790.0,35.8937,36.145,35.8775,36.1207,207790.0
2016-11-15 15:05:00,44.57,44.6,44.47,44.52,54124.0,36.1288,36.1531,36.0477,36.0882,54124.0
2016-11-15 15:10:00,44.52,44.53,44.51,44.53,29333.0,36.0882,36.0963,36.0801,36.0963,29333.0
2016-11-15 15:15:00,44.53,44.54,44.45,44.46,85105.0,36.0963,36.1044,36.0315,36.0396,85105.0
2016-11-15 15:20:00,44.46,44.49,44.41,44.45,55245.0,36.0396,36.0639,35.9991,36.0315,55245.0
2016-11-15 15:25:00,44.45,44.46,44.41,44.41,44502.0,36.0315,36.0396,35.9991,35.9991,44502.0
2016-11-15 15:30:00,44.41,44.43,44.36,44.36,85648.0,35.9991,36.0153,35.9585,35.9585,85648.0
2016-11-15 15:35:00,44.37,44.41,44.36,44.41,65484.0,35.9666,35.9991,35.9585,35.9991,65484.0
2016-11-15 15:40:00,44.41,44.46,44.4,44.44,69030.0,35.9991,36.0396,35.991,36.0234,69030.0
2016-11-15 15:45:00,44.44,44.44,44.41,44.42,170407.0,36.0234,36.0234,35.9991,36.0072,170407.0
2016-11-15 15:50:00,44.42,44.43,44.37,44.43,256665.0,36.0072,36.0153,35.9666,36.0153,256665.0
2016-11-15 15:55:00,44.43,44.53,44.42,44.5,391895.0,36.0153,36.0963,36.0072,36.072,391895.0
2016-11-16 09:30:00,44.52,44.52,44.38,44.4,41007.0,36.0882,36.0882,35.9747,35.991,41007.0
2016-11-16 09:35:00,44.4,44.48,44.37,44.43,11660.0,35.991,36.0558,35.9666,36.0153,11660.0
2016-11-16 09:40:00,44.42,44.53,44.41,44.51,76709.0,36.0072,36.0963,35.9991,36.0801,76709.0
2016-11-16 09:45:00,44.5,44.59,44.48,44.51,86289.0,36.072,36.145,36.0558,36.0801,86289.0
2016-11-16 09:50:00,44.51,44.51,44.42,44.43,40505.0,36.0801,36.0801,36.0072,36.0153,40505.0
2016-11-16 09:55:00,44.43,44.47,44.38,44.4,62986.0,36.0153,36.0477,35.9747,35.991,62986.0
2016-11-16 10:00:00,44.41,44.44,44.33,44.39,42955.0,35.9991,36.0234,35.9342,35.9829,42955.0
2016-11-16 10:05:00,44.39,44.39,44.29,44.32,37868.0,35.9829,35.9829,35.9018,35.9261,37868.0
2016-11-16 10:10:00,44.32,44.36,44.3,44.33,30636.0,35.9261,35.9585,35.9099,35.9342,30636.0
2016-11-16 10:15:00,44.34,44.36,44.31,44.31,40986.0,35.9423,35.9585,35.918,35.918,40986.0
2016-11-16 10:20:00,44.31,44.37,44.31,44.36,37462.0,35.918,35.9666,35.918,35.9585,37462.0
2016-11-16 10:25:00,44.37,44.39,44.33,44.36,27445.0,35.9666,35.9829,35.9342,35.9585,27445.0
2016-11-16 10:30:00,44.36,44.37,44.3,44.33,50028.0,35.9585,35.9666,35.9099,35.9342,50028.0
2016-11-16 10:35:00,44.33,44.34,44.28,44.29,31671.0,35.9342,35.9423,35.8937,35.9018,31671.0
2016-11-16 10:40:00,44.29,44.34,44.29,44.32,40338.0,35.9018,35.9423,35.9018,35.9261,40338.0
2016-11-16 10:45:00,44.33,44.34,44.3,44.31,21430.0,35.9342,35.9423,35.9099,35.918,21430.0
2016-11-16 10:50:00,44.32,44.33,44.27,44.28,40894.0,35.9261,35.9342,35.8856,35.8937,40894.0
2016-11-16 10:55:00,44.28,44.31,44.26,44.3,29839.0,35.8937,35.918,35.8775,35.9099,29839.0
2016-11-16 11:00:00,44.3,44.32,44.2,44.23,30267.0,35.9099,35.9261,35.8288,35.8532,30267.0
2016-11-16 11:05:00,44.24,44.25,44.2,44.25,32707.0,35.8613,35.8694,35.8288,35.8694,32707.0
2016-11-16 11:10:00,44.26,44.31,44.26,44.29,96122.0,35.8775,35.918,35.8775,35.9018,96122.0
2016-11-16 11:15:00,44.29,44.34,44.28,44.34,113577.0,35.9018,35.9423,35.8937,35.9423,113577.0
2016-11-16 11:20:00,44.34,44.37,44.33,44.37,20445.0,35.9423,35.9666,35.9342,35.9666,20445.0
2016-11-16 11:25:00,44.38,44.42,44.35,44.41,136936.0,35.9747,36.0072,35.9504,35.9991,136936.0
2016-11-16 11:30:00,44.41,44.43,44.38,44.4,38468.0,35.9991,36.0153,35.9747,35.991,38468.0
2016-11-16 11:35:00,44.4,44.44,44.39,44.41,60522.0,35.991,36.0234,35.9829,35.9991,60522.0
2016-11-16 11:40:00,44.4,44.43,44.36,44.37,43743.0,35.991,36.0153,35.9585,35.9666,43743.0
2016-11-16 11:45:00,44.37,44.44,44.36,44.42,41621.0,35.9666,36.0234,35.9585,36.0072,41621.0
2016-11-16 11:50:00,44.43,44.44,44.3,44.32,34796.0,36.0153,36.0234,35.9099,35.9261,34796.0
2016-11-16 11:55:00,44.31,44.31,44.27,44.29,15337.0,35.918,35.918,35.8856,35.9018,15337.0
2016-11-16 12:00:00,44.3,44.31,44.28,44.31,64036.0,35.9099,35.918,35.8937,35.918,64036.0
2016-11-16 12:05:00,44.32,44.4,44.31,44.4,21007.0,35.9261,35.991,35.918,35.991,21007.0
2016-11-16 12:10:00,44.4,44.46,44.38,44.42,47851.0,35.991,36.0396,35.9747,36.0072,47851.0
2016-11-16 12:15:00,44.41,44.43,44.38,44.41,29237.0,35.9991,36.0153,35.9747,35.9991,29237.0
2016-11-16 12:20:00,44.4,44.42,44.38,44.4,30182.0,35.991,36.0072,35.9747,35.991,30182.0
2016-11-16 12:25:00,44.41,44.42,44.39,44.39,33668.0,35.9991,36.0072,35.9829,35.9829,33668.0
2016-11-16 12:30:00,44.4,44.43,44.39,44.43,58386.0,35.991,36.0153,35.9829,36.0153,58386.0
2016-11-16 12:35:00,44.43,44.43,44.4,44.41,29772.0,36.0153,36.0153,35.991,35.9991,29772.0
2016-11-16 12:40:00,44.41,44.43,44.4,44.43,33118.0,35.9991,36.0153,35.991,36.0153,33118.0
2016-11-16 12:45:00,44.44,44.5,44.44,44.46,50903.0,36.0234,36.072,36.0234,36.0396,50903.0
2016-11-16 12:50:00,44.46,44.49,44.45,44.48,42297.0,36.0396,36.0639,36.0315,36.0558,42297.0
2016-11-16 12:55:00,44.48,44.48,44.41,44.44,33777.0,36.0558,36.0558,35.9991,36.0234,33777.0
2016-11-16 13:00:00,44.44,44.48,44.41,44.43,28670.0,36.0234,36.0558,35.9991,36.0153,28670.0
2016-11-16 13:05:00,44.43,44.48,44.42,44.46,28357.0,36.0153,36.0558,36.0072,36.0396,28357.0
2016-11-16 13:10:00,44.45,44.49,44.45,44.47,31196.0,36.0315,36.0639,36.0315,36.0477,31196.0
2016-11-16 13:15:00,44.47,44.48,44.42,44.43,38783.0,36.0477,36.0558,36.0072,36.0153,38783.0
2016-11-16 13:20:00,44.43,44.44,44.4,44.43,33671.0,36.0153,36.0234,35.991,36.0153,33671.0
2016-11-16 13:25:00,44.43,44.5,44.43,44.47,26999.0,36.0153,36.072,36.0153,36.0477,26999.0
2016-11-16 13:30:00,44.46,44.48,44.41,44.42,55886.0,36.0396,36.0558,35.9991,36.0072,55886.0
2016-11-16 13:35:00,44.43,44.49,44.41,44.48,21155.0,36.0153,36.0639,35.9991,36.0558,21155.0
2016-11-16 13:40:00,44.47,44.5,44.45,44.49,14432.0,36.0477,36.072,36.0315,36.0639,14432.0
2016-11-16 13:45:00,44.49,44.49,44.44,44.44,18757.0,36.0639,36.0639,36.0234,36.0234,18757.0
2016-11-16 13:50:00,44.44,44.45,44.41,44.44,15558.0,36.0234,36.0315,35.9991,36.0234,15558.0
2016-11-16 13:55:00,44.44,44.5,44.44,44.48,59375.0,36.0234,36.072,36.0234,36.0558,59375.0
2016-11-16 14:00:00,44.48,44.5,44.46,44.5,30066.0,36.0558,36.072,36.0396,36.072,30066.0
2016-11-16 14:05:00,44.5,44.5,44.46,44.48,17774.0,36.072,36.072,36.0396,36.0558,17774.0
2016-11-16 14:10:00,44.48,44.51,44.46,44.5,19035.0,36.0558,36.0801,36.0396,36.072,19035.0
2016-11-16 14:15:00,44.5,44.51,44.48,44.48,23551.0,36.072,36.0801,36.0558,36.0558,23551.0
2016-11-16 14:20:00,44.48,44.5,44.45,44.45,12716.0,36.0558,36.072,36.0315,36.0315,12716.0
2016-11-16 14:25:00,44.45,44.47,44.43,44.45,15714.0,36.0315,36.0477,36.0153,36.0315,15714.0
2016-11-16 14:30:00,44.45,44.48,44.44,44.47,17260.0,36.0315,36.0558,36.0234,36.0477,17260.0
2016-11-16 14:35:00,44.47,44.49,44.47,44.49,18423.0,36.0477,36.0639,36.0477,36.0639,18423.0
2016-11-16 14:40:00,44.49,44.51,44.45,44.46,58619.0,36.0639,36.0801,36.0315,36.0396,58619.0
2016-11-16 14:45:00,44.45,44.46,44.43,44.44,15281.0,36.0315,36.0396,36.0153,36.0234,15281.0
2016-11-16 14:50:00,44.44,44.49,44.43,44.48,38324.0,36.0234,36.0639,36.0153,36.0558,38324.0
2016-11-16 14:55:00,44.48,44.5,44.47,44.49,50853.0,36.0558,36.072,36.0477,36.0639,50853.0
2016-11-16 15:00:00,44.49,44.5,44.47,44.48,36868.0,36.0639,36.072,36.0477,36.0558,36868.0
2016-11-16 15:05:00,44.48,44.5,44.47,44.49,29928.0,36.0558,36.072,36.0477,36.0639,29928.0
2016-11-16 15:10:00,44.5,44.5,44.48,44.5,24350.0,36.072,36.072,36.0558,36.072,24350.0
2016-11-16 15:15:00,44.5,44.54,44.49,44.53,41654.0,36.072,36.1044,36.0639,36.0963,41654.0
2016-11-16 15:20:00,44.53,44.56,44.52,44.55,40450.0,36.0963,36.1207,36.0882,36.1126,40450.0
2016-11-16 15:25:00,44.55,44.56,44.54,44.55,35865.0,36.1126,36.1207,36.1044,36.1126,35865.0
2016-11-16 15:30:00,44.55,44.55,44.53,44.54,61616.0,36.1126,36.1126,36.0963,36.1044,61616.0
2016-11-16 15:35:00,44.54,44.56,44.51,44.55,56306.0,36.1044,36.1207,36.0801,36.1126,56306.0
2016-11-16 15:40:00,44.55,44.56,44.53,44.55,177794.0,36.1126,36.1207,36.0963,36.1126,177794.0
2016-11-16 15:45:00,44.54,44.57,44.53,44.54,122123.0,36.1044,36.1288,36.0963,36.1044,122123.0
2016-11-16 15:50:00,44.54,44.54,44.5,44.52,223527.0,36.1044,36.1044,36.072,36.0882,223527.0
2016-11-16 15:55:00,44.53,44.53,44.5,44.51,263429.0,36.0963,36.0963,36.072,36.0801,263429.0
2016-11-17 09:30:00,44.67,44.79,44.59,44.74,120275.0,36.2098,36.3071,36.145,36.2666,120275.0
2016-11-17 09:35:00,44.75,44.75,44.65,44.67,11944.0,36.2747,36.2747,36.1936,36.2098,11944.0
2016-11-17 09:40:00,44.66,44.73,44.64,44.7,33285.0,36.2017,36.2585,36.1855,36.2341,33285.0
2016-11-17 09:45:00,44.7,44.75,44.63,44.73,45384.0,36.2341,36.2747,36.1774,36.2585,45384.0
2016-11-17 09:50:00,44.73,44.73,44.64,44.65,36528.0,36.2585,36.2585,36.1855,36.1936,36528.0
2016-11-17 09:55:00,44.66,44.73,44.64,44.65,110572.0,36.2017,36.2585,36.1855,36.1936,110572.0
2016-11-17 10:00:00,44.65,44.66,44.56,44.64,37676.0,36.1936,36.2017,36.1207,36.1855,37676.0
2016-11-17 10:05:00,44.64,44.65,44.59,44.6,67182.0,36.1855,36.1936,36.145,36.1531,67182.0
2016-11-17 10:10:00,44.6,44.62,44.54,44.61,21933.0,36.1531,36.1693,36.1044,36.1612,21933.0
2016-11-17 10:15:00,44.61,44.73,44.6,44.72,69738.0,36.1612,36.2585,36.1531,36.2504,69738.0
2016-11-17 10:20:00,44.73,44.73,44.66,44.69,73255.0,36.2585,36.2585,36.2017,36.226,73255.0
2016-11-17 10:25:00,44.69,44.7,44.64,44.7,123300.0,36.226,36.2341,36.1855,36.2341,123300.0
2016-11-17 10:30:00,44.7,44.71,44.66,44.69,49934.0,36.2341,36.2422,36.2017,36.226,49934.0
2016-11-17 10:35:00,44.69,44.69,44.66,44.66,41922.0,36.226,36.226,36.2017,36.2017,41922.0
2016-11-17 10:40:00,44.67,44.69,44.62,44.67,69886.0,36.2098,36.226,36.1693,36.2098,69886.0
2016-11-17 10:45:00,44.67,44.73,44.65,44.68,64705.0,36.2098,36.2585,36.1936,36.2179,64705.0
2016-11-17 10:50:00,44.69,44.69,44.62,44.64,30052.0,36.226,36.226,36.1693,36.1855,30052.0
2016-11-17 10:55:00,44.63,44.71,44.63,44.66,49932.0,36.1774,36.2422,36.1774,36.2017,49932.0
2016-11-17 11:00:00,44.66,44.7,44.66,44.69,49337.0,36.2017,36.2341,36.2017,36.226,49337.0
2016-11-17 11:05:00,44.7,44.7,44.66,44.68,42689.0,36.2341,36.2341,36.2017,36.2179,42689.0
2016-11-17 11:10:00,44.68,44.72,44.64,44.66,40101.0,36.2179,36.2504,36.1855,36.2017,40101.0
2016-11-17 11:15:00,44.66,44.68,44.63,44.68,68878.0,36.2017,36.2179,36.1774,36.2179,68878.0
2016-11-17 11:20:00,44.69,44.71,44.66,44.66,29081.0,36.226,36.2422,36.2017,36.2017,29081.0
2016-11-17 11:25:00,44.66,44.68,44.62,44.62,34050.0,36.2017,36.2179,36.1693,36.1693,34050.0
2016-11-17 11:30:00,44.61,44.64,44.57,44.63,24514.0,36.1612,36.1855,36.1288,36.1774,24514.0
2016-11-17 11:35:00,44.64,44.69,44.63,44.68,145672.0,36.1855,36.226,36.1774,36.2179,145672.0
2016-11-17 11:40:00,44.69,44.73,44.69,44.71,30624.0,36.226,36.2585,36.226,36.2422,30624.0
2016-11-17 11:45:00,44.73,44.84,44.72,44.84,31819.0,36.2585,36.3476,36.2504,36.3476,31819.0
2016-11-17 11:50:00,44.84,44.84,44.79,44.79,30290.0,36.3476,36.3476,36.3071,36.3071,30290.0
2016-11-17 11:55:00,44.8,44.81,44.77,44.78,17355.0,36.3152,36.3233,36.2909,36.299,17355.0
2016-11-17 12:00:00,44.79,44.81,44.77,44.8,42381.0,36.3071,36.3233,36.2909,36.3152,42381.0
2016-11-17 12:05:00,44.79,44.81,44.73,44.73,24638.0,36.3071,36.3233,36.2585,36.2585,24638.0
2016-11-17 12:10:00,44.74,44.75,44.68,44.7,53638.0,36.2666,36.2747,36.2179,36.2341,53638.0
2016-11-17 12:15:00,44.7,44.73,44.69,44.7,51162.0,36.2341,36.2585,36.226,36.2341,51162.0
2016-11-17 12:20:00,44.7,44.73,44.69,44.72,13656.0,36.2341,36.2585,36.226,36.2504,13656.0
2016-11-17 12:25:00,44.72,44.75,44.72,44.72,22666.0,36.2504,36.2747,36.2504,36.2504,22666.0
2016-11-17 12:30:00,44.72,44.73,44.7,44.7,16888.0,36.2504,36.2585,36.2341,36.2341,16888.0
2016-11-17 12:35:00,44.71,44.71,44.65,44.67,65854.0,36.2422,36.2422,36.1936,36.2098,65854.0
2016-11-17 12:40:00,44.68,44.71,44.67,44.71,16160.0,36.2179,36.2422,36.2098,36.2422,16160.0
2016-11-17 12:45:00,44.71,44.71,44.64,44.66,21618.0,36.2422,36.2422,36.1855,36.2017,21618.0
2016-11-17 12:50:00,44.67,44.68,44.65,44.66,17669.0,36.2098,36.2179,36.1936,36.2017,17669.0
2016-11-17 12:55:00,44.67,44.68,44.65,44.66,23889.0,36.2098,36.2179,36.1936,36.2017,23889.0
2016-11-17 13:00:00,44.66,44.67,44.65,44.67,16551.0,36.2017,36.2098,36.1936,36.2098,16551.0
2016-11-17 13:05:00,44.66,44.72,44.64,44.65,27461.0,36.2017,36.2504,36.1855,36.1936,27461.0
2016-11-17 13:10:00,44.65,44.72,44.65,44.71,22337.0,36.1936,36.2504,36.1936,36.2422,22337.0
2016-11-17 13:15:00,44.71,44.72,44.7,44.72,58944.0,36.2422,36.2504,36.2341,36.2504,58944.0
2016-11-17 13:20:00,44.71,44.79,44.71,44.77,74726.0,36.2422,36.3071,36.2422,36.2909,74726.0
2016-11-17 13:25:00,44.77,44.84,44.75,44.83,42171.0,36.2909,36.3476,36.2747,36.3395,42171.0
2016-11-17 13:30:00,44.83,44.92,44.83,44.9,90801.0,36.3395,36.4125,36.3395,36.3963,90801.0
2016-11-17 13:35:00,44.9,44.91,44.84,44.84,36687.0,36.3963,36.4044,36.3476,36.3476,36687.0
2016-11-17 13:40:00,44.84,44.87,44.82,44.87,24381.0,36.3476,36.3719,36.3314,36.3719,24381.0
2016-11-17 13:45:00,44.87,44.97,44.85,44.97,84371.0,36.3719,36.453,36.3557,36.453,84371.0
2016-11-17 13:50:00,44.96,45.0,44.94,44.98,57443.0,36.4449,36.4773,36.4287,36.4611,57443.0
2016-11-17 13:55:00,44.97,44.97,44.88,44.88,43130.0,36.453,36.453,36.3801,36.3801,43130.0
2016-11-17 14:00:00,44.88,44.9,44.81,44.81,45954.0,36.3801,36.3963,36.3233,36.3233,45954.0
2016-11-17 14:05:00,44.81,44.84,44.8,44.81,34749.0,36.3233,36.3476,36.3152,36.3233,34749.0
2016-11-17 14:10:00,44.81,44.85,44.79,44.84,37760.0,36.3233,36.3557,36.3071,36.3476,37760.0
2016-11-17 14:15:00,44.83,44.85,44.78,44.79,55944.0,36.3395,36.3557,36.299,36.3071,55944.0
2016-11-17 14:20:00,44.79,44.8,44.75,44.76,53879.0,36.3071,36.3152,36.2747,36.2828,53879.0
2016-11-17 14:25:00,44.76,44.78,44.75,44.78,24361.0,36.2828,36.299,36.2747,36.299,24361.0
2016-11-17 14:30:00,44.78,44.81,44.78,44.8,24670.0,36.299,36.3233,36.299,36.3152,24670.0
2016-11-17 14:35:00,44.79,44.8,44.77,44.79,47516.0,36.3071,36.3152,36.2909,36.3071,47516.0
2016-11-17 14:40:00,44.79,44.79,44.78,44.79,17445.0,36.3071,36.3071,36.299,36.3071,17445.0
2016-11-17 14:45:00,44.79,44.8,44.77,44.78,51883.0,36.3071,36.3152,36.2909,36.299,51883.0
2016-11-17 14:50:00,44.77,44.78,44.77,44.78,16273.0,36.2909,36.299,36.2909,36.299,16273.0
2016-11-17 14:55:00,44.78,44.79,44.76,44.79,37632.0,36.299,36.3071,36.2828,36.3071,37632.0
2016-11-17 15:00:00,44.79,44.81,44.77,44.78,70015.0,36.3071,36.3233,36.2909,36.299,70015.0
2016-11-17 15:05:00,44.77,44.79,44.77,44.79,14543.0,36.2909,36.3071,36.2909,36.3071,14543.0
2016-11-17 15:10:00,44.79,44.82,44.78,44.8,47797.0,36.3071,36.3314,36.299,36.3152,47797.0
2016-11-17 15:15:00,44.8,44.8,44.75,44.75,48107.0,36.3152,36.3152,36.2747,36.2747,48107.0
2016-11-17 15:20:00,44.76,44.84,44.75,44.83,122102.0,36.2828,36.3476,36.2747,36.3395,122102.0
2016-11-17 15:25:00,44.83,44.85,44.82,44.84,74572.0,36.3395,36.3557,36.3314,36.3476,74572.0
2016-11-17 15:30:00,44.84,44.84,44.81,44.81,66506.0,36.3476,36.3476,36.3233,36.3233,66506.0
2016-11-17 15:35:00,44.81,44.87,44.79,44.82,89584.0,36.3233,36.3719,36.3071,36.3314,89584.0
2016-11-17 15:40:00,44.82,44.83,44.76,44.77,135905.0,36.3314,36.3395,36.2828,36.2909,135905.0
2016-11-17 15:45:00,44.77,44.81,44.76,44.78,146958.0,36.2909,36.3233,36.2828,36.299,146958.0
2016-11-17 15:50:00,44.78,44.81,44.77,44.79,108936.0,36.299,36.3233,36.2909,36.3071,108936.0
2016-11-17 15:55:00,44.79,44.79,44.74,44.75,282642.0,36.3071,36.3071,36.2666,36.2747,282642.0
2016-11-18 09:30:00,44.62,44.8,44.55,44.78,312866.0,36.1693,36.3152,36.1126,36.299,312866.0
2016-11-18 09:35:00,44.76,44.77,44.6,44.73,78603.0,36.2828,36.2909,36.1531,36.2585,78603.0
2016-11-18 09:40:00,44.74,44.83,44.74,44.75,24917.0,36.2666,36.3395,36.2666,36.2747,24917.0
2016-11-18 09:45:00,44.76,44.8,44.75,44.79,25926.0,36.2828,36.3152,36.2747,36.3071,25926.0
2016-11-18 09:50:00,44.78,44.8,44.75,44.78,35014.0,36.299,36.3152,36.2747,36.299,35014.0
2016-11-18 09:55:00,44.78,44.8,44.71,44.72,23953.0,36.299,36.3152,36.2422,36.2504,23953.0
2016-11-18 10:00:00,44.73,44.73,44.67,44.7,34225.0,36.2585,36.2585,36.2098,36.2341,34225.0
2016-11-18 10:05:00,44.7,44.7,44.67,44.68,22104.0,36.2341,36.2341,36.2098,36.2179,22104.0
2016-11-18 10:10:00,44.68,44.7,44.64,44.69,105474.0,36.2179,36.2341,36.1855,36.226,105474.0
2016-11-18 10:15:00,44.69,44.7,44.57,44.58,227585.0,36.226,36.2341,36.1288,36.1369,227585.0
2016-11-18 10:20:00,44.58,44.67,44.58,44.66,36950.0,36.1369,36.2098,36.1369,36.2017,36950.0
2016-11-18 10:25:00,44.66,44.69,44.63,44.66,86178.0,36.2017,36.226,36.1774,36.2017,86178.0
2016-11-18 10:30:00,44.67,44.7,44.59,44.59,30791.0,36.2098,36.2341,36.145,36.145,30791.0
2016-11-18 10:35:00,44.6,44.68,44.59,44.68,31459.0,36.1531,36.2179,36.145,36.2179,31459.0
2016-11-18 10:40:00,44.67,44.67,44.59,44.63,59365.0,36.2098,36.2098,36.145,36.1774,59365.0
2016-11-18 10:45:00,44.64,44.73,44.62,44.7,141020.0,36.1855,36.2585,36.1693,36.2341,141020.0
2016-11-18 10:50:00,44.71,44.72,44.69,44.7,28501.0,36.2422,36.2504,36.226,36.2341,28501.0
2016-11-18 10:55:00,44.7,44.7,44.64,44.66,23108.0,36.2341,36.2341,36.1855,36.2017,23108.0
2016-11-18 11:00:00,44.67,44.73,44.64,44.72,37344.0,36.2098,36.2585,36.1855,36.2504,37344.0
2016-11-18 11:05:00,44.72,44.8,44.7,44.74,105730.0,36.2504,36.3152,36.2341,36.2666,105730.0
2016-11-18 11:10:00,44.74,44.74,44.66,44.66,22494.0,36.2666,36.2666,36.2017,36.2017,22494.0
2016-11-18 11:15:00,44.67,44.74,44.64,44.7,97568.0,36.2098,36.2666,36.1855,36.2341,97568.0
2016-11-18 11:20:00,44.7,44.71,44.63,44.63,12891.0,36.2341,36.2422,36.1774,36.1774,12891.0
2016-11-18 11:25:00,44.63,44.71,44.62,44.68,51382.0,36.1774,36.2422,36.1693,36.2179,51382.0
2016-11-18 11:30:00,44.68,44.68,44.61,44.65,17941.0,36.2179,36.2179,36.1612,36.1936,17941.0
2016-11-18 11:35:00,44.65,44.67,44.62,44.66,87652.0,36.1936,36.2098,36.1693,36.2017,87652.0
2016-11-18 11:40:00,44.65,44.69,44.61,44.62,39987.0,36.1936,36.226,36.1612,36.1693,39987.0
2016-11-18 11:45:00,44.62,44.63,44.58,44.59,15339.0,36.1693,36.1774,36.1369,36.145,15339.0
2016-11-18 11:50:00,44.59,44.61,44.56,44.59,18863.0,36.145,36.1612,36.1207,36.145,18863.0
2016-11-18 11:55:00,44.6,44.62,44.56,44.58,36645.0,36.1531,36.1693,36.1207,36.1369,36645.0
2016-11-18 12:00:00,44.57,44.62,44.56,44.61,11382.0,36.1288,36.1693,36.1207,36.1612,11382.0
2016-11-18 12:05:00,44.61,44.69,44.6,44.67,64741.0,36.1612,36.226,36.1531,36.2098,64741.0
2016-11-18 12:10:00,44.67,44.71,44.66,44.7,22191.0,36.2098,36.2422,36.2017,36.2341,22191.0
2016-11-18 12:15:00,44.7,44.71,44.66,44.66,38834.0,36.2341,36.2422,36.2017,36.2017,38834.0
2016-11-18 12:20:00,44.66,44.69,44.65,44.69,15724.0,36.2017,36.226,36.1936,36.226,15724.0
2016-11-18 12:25:00,44.68,44.69,44.64,44.68,23988.0,36.2179,36.226,36.1855,36.2179,23988.0
2016-11-18 12:30:00,44.68,44.69,44.66,44.67,26351.0,36.2179,36.226,36.2017,36.2098,26351.0
2016-11-18 12:35:00,44.67,44.68,44.62,44.66,21626.0,36.2098,36.2179,36.1693,36.2017,21626.0
2016-11-18 12:40:00,44.65,44.69,44.63,44.63,52153.0,36.1936,36.226,36.1774,36.1774,52153.0
2016-11-18 12:45:00,44.63,44.64,44.57,44.61,17000.0,36.1774,36.1855,36.1288,36.1612,17000.0
2016-11-18 12:50:00,44.61,44.62,44.58,44.58,7159.0,36.1612,36.1693,36.1369,36.1369,7159.0
2016-11-18 12:55:00,44.58,44.66,44.57,44.64,18169.0,36.1369,36.2017,36.1288,36.1855,18169.0
2016-11-18 13:00:00,44.64,44.65,44.62,44.62,9978.0,36.1855,36.1936,36.1693,36.1693,9978.0
2016-11-18 13:05:00,44.61,44.64,44.59,44.64,33520.0,36.1612,36.1855,36.145,36.1855,33520.0
2016-11-18 13:10:00,44.63,44.63,44.59,44.6,22604.0,36.1774,36.1774,36.145,36.1531,22604.0
2016-11-18 13:15:00,44.6,44.62,44.59,44.6,18288.0,36.1531,36.1693,36.145,36.1531,18288.0
2016-11-18 13:20:00,44.6,44.66,44.59,44.65,26168.0,36.1531,36.2017,36.145,36.1936,26168.0
2016-11-18 13:25:00,44.65,44.69,44.64,44.68,24281.0,36.1936,36.226,36.1855,36.2179,24281.0
2016-11-18 13:30:00,44.68,44.7,44.66,44.68,49237.0,36.2179,36.2341,36.2017,36.2179,49237.0
2016-11-18 13:35:00,44.68,44.69,44.66,44.68,50461.0,36.2179,36.226,36.2017,36.2179,50461.0
2016-11-18 13:40:00,44.68,44.69,44.62,44.66,29009.0,36.2179,36.226,36.1693,36.2017,29009.0
2016-11-18 13:45:00,44.66,44.69,44.65,44.68,30162.0,36.2017,36.226,36.1936,36.2179,30162.0
2016-11-18 13:50:00,44.68,44.72,44.66,44.69,73697.0,36.2179,36.2504,36.2017,36.226,73697.0
2016-11-18 13:55:00,44.7,44.72,44.68,44.71,15778.0,36.2341,36.2504,36.2179,36.2422,15778.0
2016-11-18 14:00:00,44.71,44.72,44.67,44.67,26160.0,36.2422,36.2504,36.2098,36.2098,26160.0
2016-11-18 14:05:00,44.68,44.69,44.63,44.63,31676.0,36.2179,36.226,36.1774,36.1774,31676.0
2016-11-18 14:10:00,44.63,44.69,44.63,44.69,31056.0,36.1774,36.226,36.1774,36.226,31056.0
2016-11-18 14:15:00,44.69,44.72,44.68,44.71,25806.0,36.226,36.2504,36.2179,36.2422,25806.0
2016-11-18 14:20:00,44.7,44.71,44.69,44.7,17837.0,36.2341,36.2422,36.226,36.2341,17837.0
2016-11-18 14:25:00,44.7,44.72,44.69,44.7,37212.0,36.2341,36.2504,36.226,36.2341,37212.0
2016-11-18 14:30:00,44.7,44.72,44.62,44.63,93669.0,36.2341,36.2504,36.1693,36.1774,93669.0
2016-11-18 14:35:00,44.63,44.65,44.61,44.62,72996.0,36.1774,36.1936,36.1612,36.1693,72996.0
2016-11-18 14:40:00,44.61,44.64,44.6,44.61,46766.0,36.1612,36.1855,36.1531,36.1612,46766.0
2016-11-18 14:45:00,44.61,44.66,44.6,44.65,64530.0,36.1612,36.2017,36.1531,36.1936,64530.0
2016-11-18 14:50:00,44.64,44.68,44.63,44.67,60182.0,36.1855,36.2179,36.1774,36.2098,60182.0
2016-11-18 14:55:00,44.68,44.69,44.66,44.68,63593.0,36.2179,36.226,36.2017,36.2179,63593.0
2016-11-18 15:00:00,44.68,44.72,44.67,44.72,68831.0,36.2179,36.2504,36.2098,36.2504,68831.0
2016-11-18 15:05:00,44.73,44.79,44.72,44.79,25723.0,36.2585,36.3071,36.2504,36.3071,25723.0
2016-11-18 15:10:00,44.79,44.81,44.78,44.79,138180.0,36.3071,36.3233,36.299,36.3071,138180.0
2016-11-18 15:15:00,44.78,44.81,44.76,44.81,23097.0,36.299,36.3233,36.2828,36.3233,23097.0
2016-11-18 15:20:00,44.81,44.83,44.78,44.8,109090.0,36.3233,36.3395,36.299,36.3152,109090.0
2016-11-18 15:25:00,44.8,44.84,44.8,44.83,58681.0,36.3152,36.3476,36.3152,36.3395,58681.0
2016-11-18 15:30:00,44.82,44.84,44.76,44.76,22200.0,36.3314,36.3476,36.2828,36.2828,22200.0
2016-11-18 15:35:00,44.77,44.8,44.74,44.78,57523.0,36.2909,36.3152,36.2666,36.299,57523.0
2016-11-18 15:40:00,44.78,44.86,44.78,44.85,166114.0,36.299,36.3638,36.299,36.3557,166114.0
2016-11-18 15:45:00,44.85,44.85,44.76,44.77,96628.0,36.3557,36.3557,36.2828,36.2909,96628.0
2016-11-18 15:50:00,44.77,44.77,44.67,44.71,130853.0,36.2909,36.2909,36.2098,36.2422,130853.0
2016-11-18 15:55:00,44.71,44.73,44.67,44.72,166084.0,36.2422,36.2585,36.2098,36.2504,166084.0
2016-11-21 09:30:00,44.78,45.0,44.71,45.0,79034.0,36.299,36.4773,36.2422,36.4773,79034.0
2016-11-21 09:35:00,44.99,45.03,44.9,44.95,61464.0,36.4692,36.5016,36.3963,36.4368,61464.0
2016-11-21 09:40:00,44.94,44.95,44.85,44.85,36249.0,36.4287,36.4368,36.3557,36.3557,36249.0
2016-11-21 09:45:00,44.86,44.88,44.79,44.85,83302.0,36.3638,36.3801,36.3071,36.3557,83302.0
2016-11-21 09:50:00,44.85,44.87,44.79,44.79,16091.0,36.3557,36.3719,36.3071,36.3071,16091.0
2016-11-21 09:55:00,44.81,44.95,44.79,44.88,73706.0,36.3233,36.4368,36.3071,36.3801,73706.0
2016-11-21 10:00:00,44.88,44.89,44.83,44.89,15223.0,36.3801,36.3882,36.3395,36.3882,15223.0
2016-11-21 10:05:00,44.88,44.89,44.83,44.87,34897.0,36.3801,36.3882,36.3395,36.3719,34897.0
2016-11-21 10:10:00,44.89,44.91,44.86,44.86,46317.0,36.3882,36.4044,36.3638,36.3638,46317.0
2016-11-21 10:15:00,44.87,44.89,44.84,44.86,25765.0,36.3719,36.3882,36.3476,36.3638,25765.0
2016-11-21 10:20:00,44.86,44.86,44.77,44.82,239756.0,36.3638,36.3638,36.2909,36.3314,239756.0
2016-11-21 10:25:00,44.82,44.87,44.8,44.87,68107.0,36.3314,36.3719,36.3152,36.3719,68107.0
2016-11-21 10:30:00,44.88,44.92,44.85,44.9,45209.0,36.3801,36.4125,36.3557,36.3963,45209.0
2016-11-21 10:35:00,44.9,44.9,44.85,44.86,23897.0,36.3963,36.3963,36.3557,36.3638,23897.0
2016-11-21 10:40:00,44.85,44.89,44.85,44.88,47785.0,36.3557,36.3882,36.3557,36.3801,47785.0
2016-11-21 10:45:00,44.89,44.89,44.82,44.88,21287.0,36.3882,36.3882,36.3314,36.3801,21287.0
2016-11-21 10:50:00,44.89,44.91,44.8,44.81,60613.0,36.3882,36.4044,36.3152,36.3233,60613.0
2016-11-21 10:55:00,44.82,44.83,44.68,44.7,24086.0,36.3314,36.3395,36.2179,36.2341,24086.0
2016-11-21 11:00:00,44.71,44.71,44.64,44.69,70279.0,36.2422,36.2422,36.1855,36.226,70279.0
2016-11-21 11:05:00,44.69,44.74,44.67,44.69,41365.0,36.226,36.2666,36.2098,36.226,41365.0
2016-11-21 11:10:00,44.68,44.75,44.68,44.73,31047.0,36.2179,36.2747,36.2179,36.2585,31047.0
2016-11-21 11:15:00,44.73,44.74,44.71,44.73,11063.0,36.2585,36.2666,36.2422,36.2585,11063.0
2016-11-21 11:20:00,44.73,44.77,44.72,44.77,17191.0,36.2585,36.2909,36.2504,36.2909,17191.0
2016-11-21 11:25:00,44.77,44.77,44.74,44.76,50372.0,36.2909,36.2909,36.2666,36.2828,50372.0
2016-11-21 11:30:00,44.75,44.85,44.74,44.84,33152.0,36.2747,36.3557,36.2666,36.3476,33152.0
2016-11-21 11:35:00,44.84,44.84,44.83,44.84,9747.0,36.3476,36.3476,36.3395,36.3476,9747.0
2016-11-21 11:40:00,44.83,44.84,44.79,44.81,30846.0,36.3395,36.3476,36.3071,36.3233,30846.0
2016-11-21 11:45:00,44.8,44.82,44.78,44.8,20228.0,36.3152,36.3314,36.299,36.3152,20228.0
2016-11-21 11:50:00,44.8,44.81,44.78,44.8,12634.0,36.3152,36.3233,36.299,36.3152,12634.0
2016-11-21 11:55:00,44.79,44.81,44.78,44.8,9946.0,36.3071,36.3233,36.299,36.3152,9946.0
2016-11-21 12:00:00,44.8,44.82,44.77,44.77,15848.0,36.3152,36.3314,36.2909,36.2909,15848.0
2016-11-21 12:05:00,44.77,44.78,44.74,44.75,28338.0,36.2909,36.299,36.2666,36.2747,28338.0
2016-11-21 12:10:00,44.76,44.77,44.74,44.75,13396.0,36.2828,36.2909,36.2666,36.2747,13396.0
2016-11-21 12:15:00,44.74,44.82,44.74,44.82,15631.0,36.2666,36.3314,36.2666,36.3314,15631.0
2016-11-21 12:20:00,44.82,44.82,44.77,44.78,15302.0,36.3314,36.3314,36.2909,36.299,15302.0
2016-11-21 12:25:00,44.79,44.83,44.79,44.81,12083.0,36.3071,36.3395,36.3071,36.3233,12083.0
2016-11-21 12:30:00,44.8,44.85,44.8,44.84,19091.0,36.3152,36.3557,36.3152,36.3476,19091.0
2016-11-21 12:35:00,44.84,44.88,44.84,44.84,28446.0,36.3476,36.3801,36.3476,36.3476,28446.0
2016-11-21 12:40:00,44.85,44.89,44.84,44.88,15492.0,36.3557,36.3882,36.3476,36.3801,15492.0
2016-11-21 12:45:00,44.88,44.88,44.84,44.87,65751.0,36.3801,36.3801,36.3476,36.3719,65751.0
2016-11-21 12:50:00,44.87,45.0,44.86,44.94,46442.0,36.3719,36.4773,36.3638,36.4287,46442.0
2016-11-21 12:55:00,44.95,44.95,44.88,44.88,26201.0,36.4368,36.4368,36.3801,36.3801,26201.0
2016-11-21 13:00:00,44.88,44.88,44.85,44.86,12628.0,36.3801,36.3801,36.3557,36.3638,12628.0
2016-11-21 13:05:00,44.87,44.89,44.85,44.89,21974.0,36.3719,36.3882,36.3557,36.3882,21974.0
2016-11-21 13:10:00,44.89,44.89,44.79,44.81,69677.0,36.3882,36.3882,36.3071,36.3233,69677.0
2016-11-21 13:15:00,44.82,44.86,44.81,44.86,10888.0,36.3314,36.3638,36.3233,36.3638,10888.0
2016-11-21 13:20:00,44.87,44.87,44.83,44.85,17713.0,36.3719,36.3719,36.3395,36.3557,17713.0
2016-11-21 13:25:00,44.86,44.86,44.85,44.86,14212.0,36.3638,36.3638,36.3557,36.3638,14212.0
2016-11-21 13:30:00,44.85,44.86,44.83,44.84,14588.0,36.3557,36.3638,36.3395,36.3476,14588.0
2016-11-21 13:35:00,44.84,44.85,44.83,44.83,13226.0,36.3476,36.3557,36.3395,36.3395,13226.0
2016-11-21 13:40:00,44.83,44.87,44.83,44.87,18552.0,36.3395,36.3719,36.3395,36.3719,18552.0
2016-11-21 13:45:00,44.87,44.87,44.85,44.85,11995.0,36.3719,36.3719,36.3557,36.3557,11995.0
2016-11-21 13:50:00,44.85,44.88,44.84,44.87,14028.0,36.3557,36.3801,36.3476,36.3719,14028.0
2016-11-21 13:55:00,44.87,44.92,44.86,44.86,33226.0,36.3719,36.4125,36.3638,36.3638,33226.0
2016-11-21 14:00:00,44.86,44.86,44.83,44.83,21445.0,36.3638,36.3638,36.3395,36.3395,21445.0
2016-11-21 14:05:00,44.83,44.85,44.83,44.83,45256.0,36.3395,36.3557,36.3395,36.3395,45256.0
2016-11-21 14:10:00,44.83,44.84,44.81,44.83,24439.0,36.3395,36.3476,36.3233,36.3395,24439.0
2016-11-21 14:15:00,44.83,44.83,44.79,44.8,28559.0,36.3395,36.3395,36.3071,36.3152,28559.0
2016-11-21 14:20:00,44.79,44.81,44.79,44.8,32772.0,36.3071,36.3233,36.3071,36.3152,32772.0
2016-11-21 14:25:00,44.8,44.81,44.79,44.8,20999.0,36.3152,36.3233,36.3071,36.3152,20999.0
2016-11-21 14:30:00,44.8,44.81,44.79,44.8,17420.0,36.3152,36.3233,36.3071,36.3152,17420.0
2016-11-21 14:35:00,44.8,44.81,44.76,44.79,43730.0,36.3152,36.3233,36.2828,36.3071,43730.0
2016-11-21 14:40:00,44.8,44.8,44.77,44.77,14540.0,36.3152,36.3152,36.2909,36.2909,14540.0
2016-11-21 14:45:00,44.77,44.83,44.77,44.83,28780.0,36.2909,36.3395,36.2909,36.3395,28780.0
2016-11-21 14:50:00,44.82,44.82,44.8,44.8,8966.0,36.3314,36.3314,36.3152,36.3152,8966.0
2016-11-21 14:55:00,44.81,44.81,44.76,44.77,21403.0,36.3233,36.3233,36.2828,36.2909,21403.0
2016-11-21 15:00:00,44.77,44.8,44.77,44.78,33946.0,36.2909,36.3152,36.2909,36.299,33946.0
2016-11-21 15:05:00,44.78,44.81,44.78,44.8,173256.0,36.299,36.3233,36.299,36.3152,173256.0
2016-11-21 15:10:00,44.79,44.81,44.74,44.75,100153.0,36.3071,36.3233,36.2666,36.2747,100153.0
2016-11-21 15:15:00,44.75,44.78,44.74,44.75,46372.0,36.2747,36.299,36.2666,36.2747,46372.0
2016-11-21 15:20:00,44.75,44.77,44.74,44.75,61823.0,36.2747,36.2909,36.2666,36.2747,61823.0
2016-11-21 15:25:00,44.75,44.8,44.75,44.8,33865.0,36.2747,36.3152,36.2747,36.3152,33865.0
2016-11-21 15:30:00,44.8,44.81,44.79,44.8,47082.0,36.3152,36.3233,36.3071,36.3152,47082.0
2016-11-21 15:35:00,44.8,44.81,44.79,44.8,67158.0,36.3152,36.3233,36.3071,36.3152,67158.0
2016-11-21 15:40:00,44.8,44.86,44.8,44.86,63242.0,36.3152,36.3638,36.3152,36.3638,63242.0
2016-11-21 15:45:00,44.85,44.86,44.83,44.83,58287.0,36.3557,36.3638,36.3395,36.3395,58287.0
2016-11-21 15:50:00,44.83,44.9,44.81,44.89,140740.0,36.3395,36.3963,36.3233,36.3882,140740.0
2016-11-21 15:55:00,44.89,44.89,44.85,44.85,311686.0,36.3882,36.3882,36.3557,36.3557,311686.0
2016-11-22 09:30:00,44.93,44.93,44.77,44.8,38769.0,36.4206,36.4206,36.2909,36.3152,38769.0
2016-11-22 09:35:00,44.79,45.0,44.76,45.0,29372.0,36.3071,36.4773,36.2828,36.4773,29372.0
2016-11-22 09:40:00,44.99,44.99,44.89,44.91,18105.0,36.4692,36.4692,36.3882,36.4044,18105.0
2016-11-22 09:45:00,44.9,44.96,44.89,44.9,53199.0,36.3963,36.4449,36.3882,36.3963,53199.0
2016-11-22 09:50:00,44.9,44.96,44.89,44.95,58959.0,36.3963,36.4449,36.3882,36.4368,58959.0
2016-11-22 09:55:00,44.95,44.99,44.93,44.94,199301.0,36.4368,36.4692,36.4206,36.4287,199301.0
2016-11-22 10:00:00,44.95,45.0,44.93,44.98,102070.0,36.4368,36.4773,36.4206,36.4611,102070.0
2016-11-22 10:05:00,44.98,45.09,44.96,45.09,95751.0,36.4611,36.5503,36.4449,36.5503,95751.0
2016-11-22 10:10:00,45.1,45.18,45.08,45.15,68178.0,36.5584,36.6232,36.5422,36.5989,68178.0
2016-11-22 10:15:00,45.15,45.18,45.12,45.16,35276.0,36.5989,36.6232,36.5746,36.607,35276.0
2016-11-22 10:20:00,45.16,45.2,45.08,45.13,154018.0,36.607,36.6394,36.5422,36.5827,154018.0
2016-11-22 10:25:00,45.13,45.15,45.08,45.13,62152.0,36.5827,36.5989,36.5422,36.5827,62152.0
2016-11-22 10:30:00,45.14,45.29,45.14,45.28,157887.0,36.5908,36.7124,36.5908,36.7043,157887.0
2016-11-22 10:35:00,45.27,45.28,45.19,45.23,43816.0,36.6962,36.7043,36.6313,36.6638,43816.0
2016-11-22 10:40:00,45.23,45.26,45.22,45.25,30140.0,36.6638,36.6881,36.6557,36.68,30140.0
2016-11-22 10:45:00,45.25,45.29,45.2,45.2,64912.0,36.68,36.7124,36.6394,36.6394,64912.0
2016-11-22 10:50:00,45.2,45.22,45.19,45.19,40499.0,36.6394,36.6557,36.6313,36.6313,40499.0
2016-11-22 10:55:00,45.2,45.2,45.09,45.1,50393.0,36.6394,36.6394,36.5503,36.5584,50393.0
2016-11-22 11:00:00,45.11,45.12,45.08,45.11,27329.0,36.5665,36.5746,36.5422,36.5665,27329.0
2016-11-22 11:05:00,45.11,45.12,45.04,45.05,22385.0,36.5665,36.5746,36.5098,36.5179,22385.0
2016-11-22 11:10:00,45.04,45.08,45.01,45.01,23746.0,36.5098,36.5422,36.4854,36.4854,23746.0
2016-11-22 11:15:00,45.01,45.03,45.0,45.03,18770.0,36.4854,36.5016,36.4773,36.5016,18770.0
2016-11-22 11:20:00,45.02,45.05,45.02,45.03,30919.0,36.4935,36.5179,36.4935,36.5016,30919.0
2016-11-22 11:25:00,45.02,45.02,44.92,44.93,61414.0,36.4935,36.4935,36.4125,36.4206,61414.0
2016-11-22 11:30:00,44.92,45.01,44.92,45.01,78257.0,36.4125,36.4854,36.4125,36.4854,78257.0
2016-11-22 11:35:00,45.0,45.03,44.98,45.01,51549.0,36.4773,36.5016,36.4611,36.4854,51549.0
2016-11-22 11:40:00,45.01,45.03,45.0,45.01,26012.0,36.4854,36.5016,36.4773,36.4854,26012.0
2016-11-22 11:45:00,45.01,45.02,44.97,45.0,37957.0,36.4854,36.4935,36.453,36.4773,37957.0
2016-11-22 11:50:00,45.0,45.02,44.97,45.0,127996.0,36.4773,36.4935,36.453,36.4773,127996.0
2016-11-22 11:55:00,45.0,45.03,44.97,45.03,35738.0,36.4773,36.5016,36.453,36.5016,35738.0
2016-11-22 12:00:00,45.02,45.03,44.96,44.99,21939.0,36.4935,36.5016,36.4449,36.4692,21939.0
2016-11-22 12:05:00,44.98,45.04,44.98,45.04,13687.0,36.4611,36.5098,36.4611,36.5098,13687.0
2016-11-22 12:10:00,45.04,45.08,45.03,45.04,33654.0,36.5098,36.5422,36.5016,36.5098,33654.0
2016-11-22 12:15:00,45.04,45.06,45.01,45.02,10184.0,36.5098,36.526,36.4854,36.4935,10184.0
2016-11-22 12:20:00,45.02,45.08,45.01,45.05,16989.0,36.4935,36.5422,36.4854,36.5179,16989.0
2016-11-22 12:25:00,45.04,45.08,45.02,45.06,15270.0,36.5098,36.5422,36.4935,36.526,15270.0
2016-11-22 12:30:00,45.05,45.07,45.04,45.06,9903.0,36.5179,36.5341,36.5098,36.526,9903.0
2016-11-22 12:35:00,45.06,45.1,45.05,45.09,24531.0,36.526,36.5584,36.5179,36.5503,24531.0
2016-11-22 12:40:00,45.09,45.11,45.08,45.09,30524.0,36.5503,36.5665,36.5422,36.5503,30524.0
2016-11-22 12:45:00,45.08,45.13,45.08,45.11,19594.0,36.5422,36.5827,36.5422,36.5665,19594.0
2016-11-22 12:50:00,45.11,45.13,45.1,45.1,14253.0,36.5665,36.5827,36.5584,36.5584,14253.0
2016-11-22 12:55:00,45.11,45.12,45.07,45.08,19205.0,36.5665,36.5746,36.5341,36.5422,19205.0
2016-11-22 13:00:00,45.08,45.1,45.05,45.05,16690.0,36.5422,36.5584,36.5179,36.5179,16690.0
2016-11-22 13:05:00,45.05,45.1,45.05,45.09,16004.0,36.5179,36.5584,36.5179,36.5503,16004.0
2016-11-22 13:10:00,45.1,45.1,45.06,45.09,19380.0,36.5584,36.5584,36.526,36.5503,19380.0
2016-11-22 13:15:00,45.08,45.1,45.08,45.09,18514.0,36.5422,36.5584,36.5422,36.5503,18514.0
2016-11-22 13:20:00,45.09,45.09,45.07,45.08,22993.0,36.5503,36.5503,36.5341,36.5422,22993.0
2016-11-22 13:25:00,45.08,45.11,45.07,45.1,125520.0,36.5422,36.5665,36.5341,36.5584,125520.0
2016-11-22 13:30:00,45.09,45.19,45.09,45.18,209680.0,36.5503,36.6313,36.5503,36.6232,209680.0
2016-11-22 13:35:00,45.19,45.27,45.19,45.26,16450.0,36.6313,36.6962,36.6313,36.6881,16450.0
2016-11-22 13:40:00,45.26,45.3,45.25,45.3,28201.0,36.6881,36.7205,36.68,36.7205,28201.0
2016-11-22 13:45:00,45.3,45.32,45.27,45.3,33766.0,36.7205,36.7367,36.6962,36.7205,33766.0
2016-11-22 13:50:00,45.3,45.3,45.21,45.22,37440.0,36.7205,36.7205,36.6476,36.6557,37440.0
2016-11-22 13:55:00,45.22,45.23,45.19,45.2,35479.0,36.6557,36.6638,36.6313,36.6394,35479.0
2016-11-22 14:00:00,45.21,45.21,45.15,45.16,33930.0,36.6476,36.6476,36.5989,36.607,33930.0
2016-11-22 14:05:00,45.16,45.21,45.16,45.2,31661.0,36.607,36.6476,36.607,36.6394,31661.0
2016-11-22 14:10:00,45.2,45.21,45.18,45.19,28852.0,36.6394,36.6476,36.6232,36.6313,28852.0
2016-11-22 14:15:00,45.19,45.22,45.18,45.21,37737.0,36.6313,36.6557,36.6232,36.6476,37737.0
2016-11-22 14:20:00,45.21,45.21,45.14,45.18,39049.0,36.6476,36.6476,36.5908,36.6232,39049.0
2016-11-22 14:25:00,45.18,45.22,45.17,45.21,26079.0,36.6232,36.6557,36.6151,36.6476,26079.0
2016-11-22 14:30:00,45.2,45.26,45.19,45.24,50239.0,36.6394,36.6881,36.6313,36.6719,50239.0
2016-11-22 14:35:00,45.25,45.27,45.23,45.27,37426.0,36.68,36.6962,36.6638,36.6962,37426.0
2016-11-22 14:40:00,45.27,45.29,45.25,45.28,31210.0,36.6962,36.7124,36.68,36.7043,31210.0
2016-11-22 14:45:00,45.28,45.29,45.24,45.28,40438.0,36.7043,36.7124,36.6719,36.7043,40438.0
2016-11-22 14:50:00,45.27,45.28,45.25,45.28,32886.0,36.6962,36.7043,36.68,36.7043,32886.0
2016-11-22 14:55:00,45.27,45.28,45.24,45.25,42404.0,36.6962,36.7043,36.6719,36.68,42404.0
2016-11-22 15:00:00,45.26,45.26,45.25,45.25,16994.0,36.6881,36.6881,36.68,36.68,16994.0
2016-11-22 15:05:00,45.26,45.27,45.23,45.25,45186.0,36.6881,36.6962,36.6638,36.68,45186.0
2016-11-22 15:10:00,45.25,45.25,45.18,45.21,49436.0,36.68,36.68,36.6232,36.6476,49436.0
2016-11-22 15:15:00,45.21,45.25,45.2,45.23,32149.0,36.6476,36.68,36.6394,36.6638,32149.0
2016-11-22 15:20:00,45.24,45.26,45.23,45.26,60301.0,36.6719,36.6881,36.6638,36.6881,60301.0
2016-11-22 15:25:00,45.26,45.28,45.25,45.26,30545.0,36.6881,36.7043,36.68,36.6881,30545.0
2016-11-22 15:30:00,45.26,45.3,45.25,45.27,56666.0,36.6881,36.7205,36.68,36.6962,56666.0
2016-11-22 15:35:00,45.27,45.29,45.24,45.29,62600.0,36.6962,36.7124,36.6719,36.7124,62600.0
2016-11-22 15:40:00,45.29,45.32,45.29,45.32,38332.0,36.7124,36.7367,36.7124,36.7367,38332.0
2016-11-22 15:45:00,45.31,45.35,45.29,45.3,88438.0,36.7286,36.761,36.7124,36.7205,88438.0
2016-11-22 15:50:00,45.3,45.33,45.29,45.33,75600.0,36.7205,36.7448,36.7124,36.7448,75600.0
2016-11-22 15:55:00,45.33,45.33,45.25,45.26,181522.0,36.7448,36.7448,36.68,36.6881,181522.0
2016-11-23 09:30:00,45.25,45.42,45.25,45.42,86041.0,36.68,36.8178,36.68,36.8178,86041.0
2016-11-23 09:35:00,45.44,45.45,45.29,45.3,19117.0,36.834,36.8421,36.7124,36.7205,19117.0
2016-11-23 09:40:00,45.29,45.3,45.27,45.28,35013.0,36.7124,36.7205,36.6962,36.7043,35013.0
2016-11-23 09:45:00,45.28,45.3,45.24,45.25,31413.0,36.7043,36.7205,36.6719,36.68,31413.0
2016-11-23 09:50:00,45.26,45.27,45.23,45.25,68460.0,36.6881,36.6962,36.6638,36.68,68460.0
2016-11-23 09:55:00,45.26,45.31,45.22,45.28,29322.0,36.6881,36.7286,36.6557,36.7043,29322.0
2016-11-23 10:00:00,45.28,45.34,45.21,45.33,35968.0,36.7043,36.7529,36.6476,36.7448,35968.0
2016-11-23 10:05:00,45.33,45.33,45.25,45.32,42037.0,36.7448,36.7448,36.68,36.7367,42037.0
2016-11-23 10:10:00,45.32,45.32,45.23,45.25,25755.0,36.7367,36.7367,36.6638,36.68,25755.0
2016-11-23 10:15:00,45.25,45.37,45.23,45.35,36094.0,36.68,36.7773,36.6638,36.761,36094.0
2016-11-23 10:20:00,45.35,45.42,45.32,45.38,26723.0,36.761,36.8178,36.7367,36.7854,26723.0
2016-11-23 10:25:00,45.36,45.45,45.35,45.45,26670.0,36.7691,36.8421,36.761,36.8421,26670.0
2016-11-23 10:30:00,45.45,45.5,45.42,45.48,53156.0,36.8421,36.8826,36.8178,36.8664,53156.0
2016-11-23 10:35:00,45.48,45.49,45.38,45.38,44350.0,36.8664,36.8745,36.7854,36.7854,44350.0
2016-11-23 10:40:00,45.38,45.49,45.37,45.44,49578.0,36.7854,36.8745,36.7773,36.834,49578.0
2016-11-23 10:45:00,45.44,45.49,45.43,45.49,10174.0,36.834,36.8745,36.8259,36.8745,10174.0
2016-11-23 10:50:00,45.49,45.57,45.49,45.5,36140.0,36.8745,36.9394,36.8745,36.8826,36140.0
2016-11-23 10:55:00,45.51,45.51,45.48,45.49,30933.0,36.8907,36.8907,36.8664,36.8745,30933.0
2016-11-23 11:00:00,45.5,45.51,45.45,45.47,34403.0,36.8826,36.8907,36.8421,36.8583,34403.0
2016-11-23 11:05:00,45.46,45.46,45.36,45.37,21928.0,36.8502,36.8502,36.7691,36.7773,21928.0
2016-11-23 11:10:00,45.37,45.48,45.36,45.47,22161.0,36.7773,36.8664,36.7691,36.8583,22161.0
2016-11-23 11:15:00,45.46,45.47,45.35,45.35,47268.0,36.8502,36.8583,36.761,36.761,47268.0
2016-11-23 11:20:00,45.35,45.39,45.35,45.37,15115.0,36.761,36.7935,36.761,36.7773,15115.0
2016-11-23 11:25:00,45.38,45.39,45.32,45.36,96196.0,36.7854,36.7935,36.7367,36.7691,96196.0
2016-11-23 11:30:00,45.37,45.37,45.34,45.34,18047.0,36.7773,36.7773,36.7529,36.7529,18047.0
2016-11-23 11:35:00,45.35,45.37,45.33,45.36,52828.0,36.761,36.7773,36.7448,36.7691,52828.0
2016-11-23 11:40:00,45.36,45.41,45.36,45.4,78278.0,36.7691,36.8097,36.7691,36.8016,78278.0
2016-11-23 11:45:00,45.4,45.41,45.34,45.36,61282.0,36.8016,36.8097,36.7529,36.7691,61282.0
2016-11-23 11:50:00,45.36,45.38,45.35,45.38,31226.0,36.7691,36.7854,36.761,36.7854,31226.0
2016-11-23 11:55:00,45.39,45.47,45.38,45.45,55483.0,36.7935,36.8583,36.7854,36.8421,55483.0
2016-11-23 12:00:00,45.45,45.46,45.39,45.42,42182.0,36.8421,36.8502,36.7935,36.8178,42182.0
2016-11-23 12:05:00,45.42,45.45,45.41,45.44,26158.0,36.8178,36.8421,36.8097,36.834,26158.0
2016-11-23 12:10:00,45.44,45.49,45.41,45.41,48057.0,36.834,36.8745,36.8097,36.8097,48057.0
2016-11-23 12:15:00,45.41,45.42,45.35,45.4,69180.0,36.8097,36.8178,36.761,36.8016,69180.0
2016-11-23 12:20:00,45.39,45.41,45.39,45.41,15070.0,36.7935,36.8097,36.7935,36.8097,15070.0
2016-11-23 12:25:00,45.4,45.45,45.4,45.44,16504.0,36.8016,36.8421,36.8016,36.834,16504.0
2016-11-23 12:30:00,45.44,45.45,45.34,45.37,58367.0,36.834,36.8421,36.7529,36.7773,58367.0
2016-11-23 12:35:00,45.38,45.38,45.27,45.28,21261.0,36.7854,36.7854,36.6962,36.7043,21261.0
2016-11-23 12:40:00,45.28,45.33,45.25,45.33,49030.0,36.7043,36.7448,36.68,36.7448,49030.0
2016-11-23 12:45:00,45.34,45.35,45.3,45.32,30071.0,36.7529,36.761,36.7205,36.7367,30071.0
2016-11-23 12:50:00,45.32,45.34,45.27,45.33,30452.0,36.7367,36.7529,36.6962,36.7448,30452.0
2016-11-23 12:55:00,45.32,45.38,45.31,45.37,17495.0,36.7367,36.7854,36.7286,36.7773,17495.0
2016-11-23 13:00:00,45.38,45.45,45.38,45.4,19564.0,36.7854,36.8421,36.7854,36.8016,19564.0
2016-11-23 13:05:00,45.4,45.43,45.38,45.43,19195.0,36.8016,36.8259,36.7854,36.8259,19195.0
2016-11-23 13:10:00,45.44,45.48,45.42,45.45,19640.0,36.834,36.8664,36.8178,36.8421,19640.0
2016-11-23 13:15:00,45.45,45.46,45.42,45.42,15267.0,36.8421,36.8502,36.8178,36.8178,15267.0
2016-11-23 13:20:00,45.41,45.42,45.39,45.41,35411.0,36.8097,36.8178,36.7935,36.8097,35411.0
2016-11-23 13:25:00,45.41,45.47,45.4,45.43,44158.0,36.8097,36.8583,36.8016,36.8259,44158.0
2016-11-23 13:30:00,45.44,45.5,45.43,45.5,12694.0,36.834,36.8826,36.8259,36.8826,12694.0
2016-11-23 13:35:00,45.5,45.5,45.45,45.45,19417.0,36.8826,36.8826,36.8421,36.8421,19417.0
2016-11-23 13:40:00,45.46,45.52,45.45,45.46,47844.0,36.8502,36.8988,36.8421,36.8502,47844.0
2016-11-23 13:45:00,45.45,45.47,45.41,45.47,24716.0,36.8421,36.8583,36.8097,36.8583,24716.0
2016-11-23 13:50:00,45.46,45.47,45.39,45.42,59836.0,36.8502,36.8583,36.7935,36.8178,59836.0
2016-11-23 13:55:00,45.42,45.47,45.37,45.37,49395.0,36.8178,36.8583,36.7773,36.7773,49395.0
2016-11-23 14:00:00,45.38,45.5,45.38,45.5,18967.0,36.7854,36.8826,36.7854,36.8826,18967.0
2016-11-23 14:05:00,45.5,45.55,45.49,45.54,44301.0,36.8826,36.9232,36.8745,36.9151,44301.0
2016-11-23 14:10:00,45.54,45.56,45.54,45.55,36358.0,36.9151,36.9313,36.9151,36.9232,36358.0
2016-11-23 14:15:00,45.55,45.56,45.5,45.51,31328.0,36.9232,36.9313,36.8826,36.8907,31328.0
2016-11-23 14:20:00,45.51,45.53,45.48,45.52,35987.0,36.8907,36.9069,36.8664,36.8988,35987.0
2016-11-23 14:25:00,45.52,45.55,45.52,45.54,16198.0,36.8988,36.9232,36.8988,36.9151,16198.0
2016-11-23 14:30:00,45.54,45.57,45.53,45.54,18938.0,36.9151,36.9394,36.9069,36.9151,18938.0
2016-11-23 14:35:00,45.53,45.54,45.48,45.49,28985.0,36.9069,36.9151,36.8664,36.8745,28985.0
2016-11-23 14:40:00,45.5,45.54,45.48,45.52,16726.0,36.8826,36.9151,36.8664,36.8988,16726.0
2016-11-23 14:45:00,45.52,45.55,45.5,45.51,24982.0,36.8988,36.9232,36.8826,36.8907,24982.0
2016-11-23 14:50:00,45.51,45.53,45.49,45.51,34237.0,36.8907,36.9069,36.8745,36.8907,34237.0
2016-11-23 14:55:00,45.5,45.52,45.47,45.52,28429.0,36.8826,36.8988,36.8583,36.8988,28429.0
2016-11-23 15:00:00,45.52,45.52,45.5,45.51,17342.0,36.8988,36.8988,36.8826,36.8907,17342.0
2016-11-23 15:05:00,45.52,45.52,45.5,45.52,38883.0,36.8988,36.8988,36.8826,36.8988,38883.0
2016-11-23 15:10:00,45.52,45.52,45.46,45.46,46995.0,36.8988,36.8988,36.8502,36.8502,46995.0
2016-11-23 15:15:00,45.47,45.47,45.43,45.44,48188.0,36.8583,36.8583,36.8259,36.834,48188.0
2016-11-23 15:20:00,45.44,45.52,45.43,45.52,29291.0,36.834,36.8988,36.8259,36.8988,29291.0
2016-11-23 15:25:00,45.52,45.52,45.49,45.52,41266.0,36.8988,36.8988,36.8745,36.8988,41266.0
2016-11-23 15:30:00,45.52,45.52,45.5,45.51,32866.0,36.8988,36.8988,36.8826,36.8907,32866.0
2016-11-23 15:35:00,45.52,45.52,45.5,45.52,30926.0,36.8988,36.8988,36.8826,36.8988,30926.0
2016-11-23 15:40:00,45.52,45.59,45.51,45.58,45463.0,36.8988,36.9556,36.8907,36.9475,45463.0
2016-11-23 15:45:00,45.57,45.64,45.57,45.62,65506.0,36.9394,36.9961,36.9394,36.9799,65506.0
2016-11-23 15:50:00,45.61,45.63,45.56,45.57,76548.0,36.9718,36.988,36.9313,36.9394,76548.0
2016-11-23 15:55:00,45.57,45.64,45.56,45.6,164721.0,36.9394,36.9961,36.9313,36.9637,164721.0
2016-11-25 09:30:00,45.65,45.7,45.6,45.61,68065.0,37.0042,37.0448,36.9637,36.9718,68065.0
2016-11-25 09:35:00,45.61,45.65,45.53,45.54,22917.0,36.9718,37.0042,36.9069,36.9151,22917.0
2016-11-25 09:40:00,45.54,45.65,45.53,45.59,31486.0,36.9151,37.0042,36.9069,36.9556,31486.0
2016-11-25 09:45:00,45.59,45.72,45.59,45.72,30456.0,36.9556,37.061,36.9556,37.061,30456.0
2016-11-25 09:50:00,45.72,45.86,45.71,45.82,55978.0,37.061,37.1744,37.0529,37.142,55978.0
2016-11-25 09:55:00,45.82,45.86,45.77,45.83,29065.0,37.142,37.1744,37.1015,37.1501,29065.0
2016-11-25 10:00:00,45.84,45.85,45.75,45.79,40037.0,37.1582,37.1663,37.0853,37.1177,40037.0
2016-11-25 10:05:00,45.79,45.8,45.74,45.76,23390.0,37.1177,37.1258,37.0772,37.0934,23390.0
2016-11-25 10:10:00,45.76,45.78,45.7,45.74,25605.0,37.0934,37.1096,37.0448,37.0772,25605.0
2016-11-25 10:15:00,45.74,45.76,45.74,45.75,9623.0,37.0772,37.0934,37.0772,37.0853,9623.0
2016-11-25 10:20:00,45.75,45.77,45.74,45.77,10121.0,37.0853,37.1015,37.0772,37.1015,10121.0
2016-11-25 10:25:00,45.76,45.77,45.73,45.73,12192.0,37.0934,37.1015,37.0691,37.0691,12192.0
2016-11-25 10:30:00,45.74,45.74,45.67,45.67,31065.0,37.0772,37.0772,37.0204,37.0204,31065.0
2016-11-25 10:35:00,45.68,45.76,45.68,45.73,51328.0,37.0285,37.0934,37.0285,37.0691,51328.0
2016-11-25 10:40:00,45.72,45.76,45.72,45.76,20023.0,37.061,37.0934,37.061,37.0934,20023.0
2016-11-25 10:45:00,45.77,45.77,45.74,45.75,13917.0,37.1015,37.1015,37.0772,37.0853,13917.0
2016-11-25 10:50:00,45.75,45.75,45.68,45.68,30842.0,37.0853,37.0853,37.0285,37.0285,30842.0
2016-11-25 10:55:00,45.68,45.77,45.67,45.75,40099.0,37.0285,37.1015,37.0204,37.0853,40099.0
2016-11-25 11:00:00,45.75,45.76,45.72,45.76,19345.0,37.0853,37.0934,37.061,37.0934,19345.0
2016-11-25 11:05:00,45.77,45.79,45.74,45.76,29615.0,37.1015,37.1177,37.0772,37.0934,29615.0
2016-11-25 11:10:00,45.76,45.77,45.75,45.76,5163.0,37.0934,37.1015,37.0853,37.0934,5163.0
2016-11-25 11:15:00,45.75,45.76,45.66,45.69,27153.0,37.0853,37.0934,37.0123,37.0366,27153.0
2016-11-25 11:20:00,45.69,45.72,45.67,45.72,25976.0,37.0366,37.061,37.0204,37.061,25976.0
2016-11-25 11:25:00,45.72,45.77,45.71,45.76,22944.0,37.061,37.1015,37.0529,37.0934,22944.0
2016-11-25 11:30:00,45.75,45.77,45.72,45.76,14174.0,37.0853,37.1015,37.061,37.0934,14174.0
2016-11-25 11:35:00,45.76,45.77,45.75,45.76,4547.0,37.0934,37.1015,37.0853,37.0934,4547.0
2016-11-25 11:40:00,45.76,45.77,45.75,45.76,27453.0,37.0934,37.1015,37.0853,37.0934,27453.0
2016-11-25 11:45:00,45.77,45.78,45.76,45.77,8820.0,37.1015,37.1096,37.0934,37.1015,8820.0
2016-11-25 11:50:00,45.78,45.8,45.77,45.79,24270.0,37.1096,37.1258,37.1015,37.1177,24270.0
2016-11-25 11:55:00,45.79,45.79,45.75,45.77,11702.0,37.1177,37.1177,37.0853,37.1015,11702.0
2016-11-25 12:00:00,45.77,45.8,45.77,45.8,8907.0,37.1015,37.1258,37.1015,37.1258,8907.0
2016-11-25 12:05:00,45.8,45.82,45.78,45.8,37467.0,37.1258,37.142,37.1096,37.1258,37467.0
2016-11-25 12:10:00,45.8,45.83,45.79,45.8,9207.0,37.1258,37.1501,37.1177,37.1258,9207.0
2016-11-25 12:15:00,45.8,45.81,45.78,45.79,16600.0,37.1258,37.1339,37.1096,37.1177,16600.0
2016-11-25 12:20:00,45.8,45.81,45.79,45.8,8942.0,37.1258,37.1339,37.1177,37.1258,8942.0
2016-11-25 12:25:00,45.8,45.8,45.78,45.79,6065.0,37.1258,37.1258,37.1096,37.1177,6065.0
2016-11-25 12:30:00,45.79,45.82,45.79,45.81,24671.0,37.1177,37.142,37.1177,37.1339,24671.0
2016-11-25 12:35:00,45.82,45.85,45.81,45.85,18116.0,37.142,37.1663,37.1339,37.1663,18116.0
2016-11-25 12:40:00,45.84,45.85,45.78,45.8,19439.0,37.1582,37.1663,37.1096,37.1258,19439.0
2016-11-25 12:45:00,45.8,45.82,45.79,45.81,44658.0,37.1258,37.142,37.1177,37.1339,44658.0
2016-11-25 12:50:00,45.81,45.82,45.8,45.82,37518.0,37.1339,37.142,37.1258,37.142,37518.0
2016-11-25 12:55:00,45.82,45.89,45.82,45.88,100505.0,37.142,37.1988,37.142,37.1907,100505.0
2016-11-28 09:30:00,45.73,46.17,45.66,45.68,160359.0,37.0691,37.4257,37.0123,37.0285,160359.0
2016-11-28 09:35:00,45.63,45.98,45.63,45.89,44165.0,36.988,37.2717,36.988,37.1988,44165.0
2016-11-28 09:40:00,45.89,45.89,45.71,45.77,42090.0,37.1988,37.1988,37.0529,37.1015,42090.0
2016-11-28 09:45:00,45.77,45.79,45.68,45.77,49313.0,37.1015,37.1177,37.0285,37.1015,49313.0
2016-11-28 09:50:00,45.78,45.85,45.73,45.76,39103.0,37.1096,37.1663,37.0691,37.0934,39103.0
2016-11-28 09:55:00,45.76,45.78,45.74,45.77,61333.0,37.0934,37.1096,37.0772,37.1015,61333.0
2016-11-28 10:00:00,45.77,45.8,45.73,45.77,91002.0,37.1015,37.1258,37.0691,37.1015,91002.0
2016-11-28 10:05:00,45.77,45.78,45.75,45.75,65351.0,37.1015,37.1096,37.0853,37.0853,65351.0
2016-11-28 10:10:00,45.76,45.78,45.72,45.73,86368.0,37.0934,37.1096,37.061,37.0691,86368.0
2016-11-28 10:15:00,45.73,45.75,45.65,45.72,89226.0,37.0691,37.0853,37.0042,37.061,89226.0
2016-11-28 10:20:00,45.72,45.75,45.7,45.71,36146.0,37.061,37.0853,37.0448,37.0529,36146.0
2016-11-28 10:25:00,45.71,45.73,45.69,45.69,48891.0,37.0529,37.0691,37.0366,37.0366,48891.0
2016-11-28 10:30:00,45.7,45.8,45.69,45.75,115312.0,37.0448,37.1258,37.0366,37.0853,115312.0
2016-11-28 10:35:00,45.75,45.76,45.74,45.76,37917.0,37.0853,37.0934,37.0772,37.0934,37917.0
2016-11-28 10:40:00,45.75,45.76,45.72,45.73,48150.0,37.0853,37.0934,37.061,37.0691,48150.0
2016-11-28 10:45:00,45.72,45.75,45.68,45.69,53214.0,37.061,37.0853,37.0285,37.0366,53214.0
2016-11-28 10:50:00,45.7,45.74,45.69,45.7,39630.0,37.0448,37.0772,37.0366,37.0448,39630.0
2016-11-28 10:55:00,45.7,45.74,45.69,45.71,49909.0,37.0448,37.0772,37.0366,37.0529,49909.0
2016-11-28 11:00:00,45.7,45.75,45.7,45.75,36161.0,37.0448,37.0853,37.0448,37.0853,36161.0
2016-11-28 11:05:00,45.75,45.76,45.65,45.67,34570.0,37.0853,37.0934,37.0042,37.0204,34570.0
2016-11-28 11:10:00,45.67,45.68,45.64,45.65,29713.0,37.0204,37.0285,36.9961,37.0042,29713.0
2016-11-28 11:15:00,45.66,45.73,45.65,45.73,20669.0,37.0123,37.0691,37.0042,37.0691,20669.0
2016-11-28 11:20:00,45.72,45.8,45.72,45.79,33782.0,37.061,37.1258,37.061,37.1177,33782.0
2016-11-28 11:25:00,45.78,45.8,45.71,45.73,32804.0,37.1096,37.1258,37.0529,37.0691,32804.0
2016-11-28 11:30:00,45.74,45.76,45.72,45.74,24463.0,37.0772,37.0934,37.061,37.0772,24463.0
2016-11-28 11:35:00,45.75,45.76,45.68,45.69,31925.0,37.0853,37.0934,37.0285,37.0366,31925.0
2016-11-28 11:40:00,45.7,45.71,45.68,45.71,37408.0,37.0448,37.0529,37.0285,37.0529,37408.0
2016-11-28 11:45:00,45.71,45.76,45.7,45.71,41588.0,37.0529,37.0934,37.0448,37.0529,41588.0
2016-11-28 11:50:00,45.72,45.74,45.68,45.71,50797.0,37.061,37.0772,37.0285,37.0529,50797.0
2016-11-28 11:55:00,45.71,45.75,45.69,45.7,50590.0,37.0529,37.0853,37.0366,37.0448,50590.0
2016-11-28 12:00:00,45.7,45.71,45.53,45.55,59741.0,37.0448,37.0529,36.9069,36.9232,59741.0
2016-11-28 12:05:00,45.54,45.58,45.53,45.56,21879.0,36.9151,36.9475,36.9069,36.9313,21879.0
2016-11-28 12:10:00,45.55,45.58,45.55,45.56,26470.0,36.9232,36.9475,36.9232,36.9313,26470.0
2016-11-28 12:15:00,45.55,45.62,45.55,45.61,22287.0,36.9232,36.9799,36.9232,36.9718,22287.0
2016-11-28 12:20:00,45.62,45.62,45.6,45.62,16952.0,36.9799,36.9799,36.9637,36.9799,16952.0
2016-11-28 12:25:00,45.62,45.63,45.55,45.56,18532.0,36.9799,36.988,36.9232,36.9313,18532.0
2016-11-28 12:30:00,45.56,45.65,45.55,45.62,20012.0,36.9313,37.0042,36.9232,36.9799,20012.0
2016-11-28 12:35:00,45.62,45.62,45.57,45.58,14881.0,36.9799,36.9799,36.9394,36.9475,14881.0
2016-11-28 12:40:00,45.58,45.6,45.51,45.52,22698.0,36.9475,36.9637,36.8907,36.8988,22698.0
2016-11-28 12:45:00,45.52,45.52,45.42,45.43,51442.0,36.8988,36.8988,36.8178,36.8259,51442.0
2016-11-28 12:50:00,45.43,45.46,45.42,45.45,19102.0,36.8259,36.8502,36.8178,36.8421,19102.0
2016-11-28 12:55:00,45.45,45.46,45.42,45.43,28009.0,36.8421,36.8502,36.8178,36.8259,28009.0
2016-11-28 13:00:00,45.43,45.43,45.36,45.37,38348.0,36.8259,36.8259,36.7691,36.7773,38348.0
2016-11-28 13:05:00,45.36,45.37,45.32,45.34,17973.0,36.7691,36.7773,36.7367,36.7529,17973.0
2016-11-28 13:10:00,45.35,45.36,45.27,45.31,77759.0,36.761,36.7691,36.6962,36.7286,77759.0
2016-11-28 13:15:00,45.32,45.34,45.28,45.34,34165.0,36.7367,36.7529,36.7043,36.7529,34165.0
2016-11-28 13:20:00,45.34,45.37,45.33,45.35,19042.0,36.7529,36.7773,36.7448,36.761,19042.0
2016-11-28 13:25:00,45.34,45.36,45.33,45.36,19081.0,36.7529,36.7691,36.7448,36.7691,19081.0
2016-11-28 13:30:00,45.36,45.42,45.36,45.39,30061.0,36.7691,36.8178,36.7691,36.7935,30061.0
2016-11-28 13:35:00,45.39,45.4,45.36,45.39,21445.0,36.7935,36.8016,36.7691,36.7935,21445.0
2016-11-28 13:40:00,45.39,45.39,45.36,45.37,35429.0,36.7935,36.7935,36.7691,36.7773,35429.0
2016-11-28 13:45:00,45.37,45.37,45.35,45.36,33631.0,36.7773,36.7773,36.761,36.7691,33631.0
2016-11-28 13:50:00,45.36,45.36,45.33,45.35,44985.0,36.7691,36.7691,36.7448,36.761,44985.0
2016-11-28 13:55:00,45.34,45.37,45.34,45.34,16187.0,36.7529,36.7773,36.7529,36.7529,16187.0
2016-11-28 14:00:00,45.35,45.4,45.34,45.4,30009.0,36.761,36.8016,36.7529,36.8016,30009.0
2016-11-28 14:05:00,45.4,45.47,45.39,45.46,15005.0,36.8016,36.8583,36.7935,36.8502,15005.0
2016-11-28 14:10:00,45.47,45.48,45.42,45.42,64141.0,36.8583,36.8664,36.8178,36.8178,64141.0
2016-11-28 14:15:00,45.43,45.43,45.38,45.39,27144.0,36.8259,36.8259,36.7854,36.7935,27144.0
2016-11-28 14:20:00,45.39,45.39,45.35,45.35,12376.0,36.7935,36.7935,36.761,36.761,12376.0
2016-11-28 14:25:00,45.36,45.38,45.35,45.35,24776.0,36.7691,36.7854,36.761,36.761,24776.0
2016-11-28 14:30:00,45.35,45.36,45.32,45.33,27325.0,36.761,36.7691,36.7367,36.7448,27325.0
2016-11-28 14:35:00,45.32,45.35,45.32,45.35,25658.0,36.7367,36.761,36.7367,36.761,25658.0
2016-11-28 14:40:00,45.34,45.35,45.31,45.32,24424.0,36.7529,36.761,36.7286,36.7367,24424.0
2016-11-28 14:45:00,45.32,45.35,45.3,45.33,68718.0,36.7367,36.761,36.7205,36.7448,68718.0
2016-11-28 14:50:00,45.32,45.34,45.32,45.34,18735.0,36.7367,36.7529,36.7367,36.7529,18735.0
2016-11-28 14:55:00,45.34,45.35,45.32,45.34,25513.0,36.7529,36.761,36.7367,36.7529,25513.0
2016-11-28 15:00:00,45.33,45.34,45.28,45.29,47168.0,36.7448,36.7529,36.7043,36.7124,47168.0
2016-11-28 15:05:00,45.3,45.32,45.27,45.28,31826.0,36.7205,36.7367,36.6962,36.7043,31826.0
2016-11-28 15:10:00,45.27,45.28,45.26,45.28,42407.0,36.6962,36.7043,36.6881,36.7043,42407.0
2016-11-28 15:15:00,45.28,45.28,45.24,45.24,33153.0,36.7043,36.7043,36.6719,36.6719,33153.0
2016-11-28 15:20:00,45.25,45.25,45.2,45.24,24108.0,36.68,36.68,36.6394,36.6719,24108.0
2016-11-28 15:25:00,45.24,45.25,45.18,45.2,41535.0,36.6719,36.68,36.6232,36.6394,41535.0
2016-11-28 15:30:00,45.2,45.2,45.15,45.16,54135.0,36.6394,36.6394,36.5989,36.607,54135.0
2016-11-28 15:35:00,45.16,45.17,45.14,45.14,46143.0,36.607,36.6151,36.5908,36.5908,46143.0
2016-11-28 15:40:00,45.14,45.14,45.06,45.07,70381.0,36.5908,36.5908,36.526,36.5341,70381.0
2016-11-28 15:45:00,45.06,45.08,45.03,45.05,176899.0,36.526,36.5422,36.5016,36.5179,176899.0
2016-11-28 15:50:00,45.05,45.05,44.96,45.0,210242.0,36.5179,36.5179,36.4449,36.4773,210242.0
2016-11-28 15:55:00,45.0,45.04,44.97,44.98,547309.0,36.4773,36.5098,36.453,36.4611,547309.0
2016-11-29 09:30:00,44.92,45.26,44.92,45.2,218331.0,36.4125,36.6881,36.4125,36.6394,218331.0
2016-11-29 09:35:00,45.2,45.23,45.16,45.19,79805.0,36.6394,36.6638,36.607,36.6313,79805.0
2016-11-29 09:40:00,45.2,45.2,45.15,45.16,81861.0,36.6394,36.6394,36.5989,36.607,81861.0
2016-11-29 09:45:00,45.16,45.16,45.03,45.04,47416.0,36.607,36.607,36.5016,36.5098,47416.0
2016-11-29 09:50:00,45.04,45.06,44.98,45.03,100625.0,36.5098,36.526,36.4611,36.5016,100625.0
2016-11-29 09:55:00,45.02,45.06,45.0,45.04,136925.0,36.4935,36.526,36.4773,36.5098,136925.0
2016-11-29 10:00:00,45.04,45.35,45.01,45.32,201588.0,36.5098,36.761,36.4854,36.7367,201588.0
2016-11-29 10:05:00,45.33,45.45,45.29,45.39,66846.0,36.7448,36.8421,36.7124,36.7935,66846.0
2016-11-29 10:10:00,45.39,45.5,45.37,45.41,54839.0,36.7935,36.8826,36.7773,36.8097,54839.0
2016-11-29 10:15:00,45.4,45.46,45.36,45.41,38926.0,36.8016,36.8502,36.7691,36.8097,38926.0
2016-11-29 10:20:00,45.41,45.5,45.4,45.48,51408.0,36.8097,36.8826,36.8016,36.8664,51408.0
2016-11-29 10:25:00,45.48,45.49,45.42,45.46,39969.0,36.8664,36.8745,36.8178,36.8502,39969.0
2016-11-29 10:30:00,45.46,45.49,45.44,45.47,45708.0,36.8502,36.8745,36.834,36.8583,45708.0
2016-11-29 10:35:00,45.46,45.5,45.45,45.48,62993.0,36.8502,36.8826,36.8421,36.8664,62993.0
2016-11-29 10:40:00,45.48,45.5,45.46,45.46,49616.0,36.8664,36.8826,36.8502,36.8502,49616.0
2016-11-29 10:45:00,45.46,45.53,45.45,45.53,56122.0,36.8502,36.9069,36.8421,36.9069,56122.0
2016-11-29 10:50:00,45.53,45.62,45.49,45.57,69741.0,36.9069,36.9799,36.8745,36.9394,69741.0
2016-11-29 10:55:00,45.57,45.7,45.57,45.69,47545.0,36.9394,37.0448,36.9394,37.0366,47545.0
2016-11-29 11:00:00,45.69,45.75,45.64,45.75,38087.0,37.0366,37.0853,36.9961,37.0853,38087.0
2016-11-29 11:05:00,45.75,45.75,45.71,45.75,31050.0,37.0853,37.0853,37.0529,37.0853,31050.0
2016-11-29 11:10:00,45.75,45.82,45.71,45.73,65138.0,37.0853,37.142,37.0529,37.0691,65138.0
2016-11-29 11:15:00,45.73,45.8,45.71,45.76,35096.0,37.0691,37.1258,37.0529,37.0934,35096.0
2016-11-29 11:20:00,45.76,45.77,45.73,45.74,33450.0,37.0934,37.1015,37.0691,37.0772,33450.0
2016-11-29 11:25:00,45.74,45.8,45.74,45.79,48274.0,37.0772,37.1258,37.0772,37.1177,48274.0
2016-11-29 11:30:00,45.79,45.87,45.79,45.86,34320.0,37.1177,37.1826,37.1177,37.1744,34320.0
2016-11-29 11:35:00,45.86,45.86,45.74,45.76,69982.0,37.1744,37.1744,37.0772,37.0934,69982.0
2016-11-29 11:40:00,45.76,45.76,45.69,45.75,43884.0,37.0934,37.0934,37.0366,37.0853,43884.0
2016-11-29 11:45:00,45.75,45.75,45.64,45.65,53911.0,37.0853,37.0853,36.9961,37.0042,53911.0
2016-11-29 11:50:00,45.65,45.67,45.56,45.56,52696.0,37.0042,37.0204,36.9313,36.9313,52696.0
2016-11-29 11:55:00,45.56,45.57,45.5,45.57,39193.0,36.9313,36.9394,36.8826,36.9394,39193.0
2016-11-29 12:00:00,45.58,45.58,45.5,45.52,35483.0,36.9475,36.9475,36.8826,36.8988,35483.0
2016-11-29 12:05:00,45.52,45.56,45.51,45.52,43782.0,36.8988,36.9313,36.8907,36.8988,43782.0
2016-11-29 12:10:00,45.52,45.54,45.48,45.54,32469.0,36.8988,36.9151,36.8664,36.9151,32469.0
2016-11-29 12:15:00,45.54,45.56,45.48,45.48,27876.0,36.9151,36.9313,36.8664,36.8664,27876.0
2016-11-29 12:20:00,45.48,45.5,45.45,45.49,78421.0,36.8664,36.8826,36.8421,36.8745,78421.0
2016-11-29 12:25:00,45.49,45.49,45.39,45.39,43585.0,36.8745,36.8745,36.7935,36.7935,43585.0
2016-11-29 12:30:00,45.4,45.41,45.34,45.37,55365.0,36.8016,36.8097,36.7529,36.7773,55365.0
2016-11-29 12:35:00,45.37,45.38,45.33,45.36,97054.0,36.7773,36.7854,36.7448,36.7691,97054.0
2016-11-29 12:40:00,45.37,45.52,45.36,45.52,83375.0,36.7773,36.8988,36.7691,36.8988,83375.0
2016-11-29 12:45:00,45.51,45.54,45.49,45.52,21619.0,36.8907,36.9151,36.8745,36.8988,21619.0
2016-11-29 12:50:00,45.51,45.53,45.51,45.52,30631.0,36.8907,36.9069,36.8907,36.8988,30631.0
2016-11-29 12:55:00,45.53,45.64,45.52,45.59,34041.0,36.9069,36.9961,36.8988,36.9556,34041.0
2016-11-29 13:00:00,45.59,45.62,45.56,45.59,21110.0,36.9556,36.9799,36.9313,36.9556,21110.0
2016-11-29 13:05:00,45.6,45.64,45.55,45.64,28857.0,36.9637,36.9961,36.9232,36.9961,28857.0
2016-11-29 13:10:00,45.63,45.64,45.59,45.6,11147.0,36.988,36.9961,36.9556,36.9637,11147.0
2016-11-29 13:15:00,45.6,45.61,45.53,45.58,17261.0,36.9637,36.9718,36.9069,36.9475,17261.0
2016-11-29 13:20:00,45.58,45.63,45.58,45.62,12691.0,36.9475,36.988,36.9475,36.9799,12691.0
2016-11-29 13:25:00,45.62,45.65,45.61,45.63,23227.0,36.9799,37.0042,36.9718,36.988,23227.0
2016-11-29 13:30:00,45.61,45.63,45.61,45.63,5196.0,36.9718,36.988,36.9718,36.988,5196.0
2016-11-29 13:35:00,45.63,45.64,45.6,45.64,24910.0,36.988,36.9961,36.9637,36.9961,24910.0
2016-11-29 13:40:00,45.64,45.64,45.59,45.59,32425.0,36.9961,36.9961,36.9556,36.9556,32425.0
2016-11-29 13:45:00,45.59,45.61,45.59,45.61,11473.0,36.9556,36.9718,36.9556,36.9718,11473.0
2016-11-29 13:50:00,45.6,45.63,45.57,45.61,17241.0,36.9637,36.988,36.9394,36.9718,17241.0
2016-11-29 13:55:00,45.61,45.64,45.6,45.64,14005.0,36.9718,36.9961,36.9637,36.9961,14005.0
2016-11-29 14:00:00,45.64,45.65,45.63,45.64,32647.0,36.9961,37.0042,36.988,36.9961,32647.0
2016-11-29 14:05:00,45.64,45.72,45.63,45.68,34641.0,36.9961,37.061,36.988,37.0285,34641.0
2016-11-29 14:10:00,45.69,45.71,45.68,45.7,9876.0,37.0366,37.0529,37.0285,37.0448,9876.0
2016-11-29 14:15:00,45.7,45.7,45.64,45.65,12039.0,37.0448,37.0448,36.9961,37.0042,12039.0
2016-11-29 14:20:00,45.65,45.68,45.64,45.68,15181.0,37.0042,37.0285,36.9961,37.0285,15181.0
2016-11-29 14:25:00,45.68,45.69,45.61,45.62,29986.0,37.0285,37.0366,36.9718,36.9799,29986.0
2016-11-29 14:30:00,45.62,45.63,45.58,45.59,35813.0,36.9799,36.988,36.9475,36.9556,35813.0
2016-11-29 14:35:00,45.59,45.62,45.57,45.62,26149.0,36.9556,36.9799,36.9394,36.9799,26149.0
2016-11-29 14:40:00,45.61,45.65,45.61,45.62,36613.0,36.9718,37.0042,36.9718,36.9799,36613.0
2016-11-29 14:45:00,45.62,45.62,45.47,45.54,85652.0,36.9799,36.9799,36.8583,36.9151,85652.0
2016-11-29 14:50:00,45.53,45.54,45.52,45.54,15982.0,36.9069,36.9151,36.8988,36.9151,15982.0
2016-11-29 14:55:00,45.54,45.54,45.46,45.47,27972.0,36.9151,36.9151,36.8502,36.8583,27972.0
2016-11-29 15:00:00,45.47,45.48,45.41,45.45,22131.0,36.8583,36.8664,36.8097,36.8421,22131.0
2016-11-29 15:05:00,45.45,45.46,45.39,45.4,39618.0,36.8421,36.8502,36.7935,36.8016,39618.0
2016-11-29 15:10:00,45.39,45.43,45.39,45.43,32816.0,36.7935,36.8259,36.7935,36.8259,32816.0
2016-11-29 15:15:00,45.43,45.44,45.37,45.4,38317.0,36.8259,36.834,36.7773,36.8016,38317.0
2016-11-29 15:20:00,45.4,45.41,45.33,45.33,96244.0,36.8016,36.8097,36.7448,36.7448,96244.0
2016-11-29 15:25:00,45.34,45.38,45.33,45.38,67025.0,36.7529,36.7854,36.7448,36.7854,67025.0
2016-11-29 15:30:00,45.37,45.41,45.34,45.39,69692.0,36.7773,36.8097,36.7529,36.7935,69692.0
2016-11-29 15:35:00,45.38,45.4,45.32,45.33,53348.0,36.7854,36.8016,36.7367,36.7448,53348.0
2016-11-29 15:40:00,45.33,45.35,45.26,45.27,135031.0,36.7448,36.761,36.6881,36.6962,135031.0
2016-11-29 15:45:00,45.26,45.27,45.23,45.24,162870.0,36.6881,36.6962,36.6638,36.6719,162870.0
2016-11-29 15:50:00,45.25,45.36,45.23,45.35,210714.0,36.68,36.7691,36.6638,36.761,210714.0
2016-11-29 15:55:00,45.35,45.41,45.28,45.4,391487.0,36.761,36.8097,36.7043,36.8016,391487.0
2016-11-30 09:30:00,45.55,45.82,45.54,45.7,92814.0,36.9232,37.142,36.9151,37.0448,92814.0
2016-11-30 09:35:00,45.7,45.74,45.66,45.68,20689.0,37.0448,37.0772,37.0123,37.0285,20689.0
2016-11-30 09:40:00,45.69,45.76,45.66,45.75,20592.0,37.0366,37.0934,37.0123,37.0853,20592.0
2016-11-30 09:45:00,45.76,45.76,45.58,45.61,17760.0,37.0934,37.0934,36.9475,36.9718,17760.0
2016-11-30 09:50:00,45.62,45.64,45.52,45.53,15783.0,36.9799,36.9961,36.8988,36.9069,15783.0
2016-11-30 09:55:00,45.53,45.56,45.51,45.56,23586.0,36.9069,36.9313,36.8907,36.9313,23586.0
2016-11-30 10:00:00,45.56,45.58,45.52,45.55,42514.0,36.9313,36.9475,36.8988,36.9232,42514.0
2016-11-30 10:05:00,45.56,45.77,45.56,45.76,37337.0,36.9313,37.1015,36.9313,37.0934,37337.0
2016-11-30 10:10:00,45.75,45.75,45.66,45.66,20372.0,37.0853,37.0853,37.0123,37.0123,20372.0
2016-11-30 10:15:00,45.66,45.7,45.56,45.61,17409.0,37.0123,37.0448,36.9313,36.9718,17409.0
2016-11-30 10:20:00,45.6,45.61,45.55,45.57,19745.0,36.9637,36.9718,36.9232,36.9394,19745.0
2016-11-30 10:25:00,45.57,45.61,45.54,45.56,18195.0,36.9394,36.9718,36.9151,36.9313,18195.0
2016-11-30 10:30:00,45.56,45.6,45.52,45.59,41943.0,36.9313,36.9637,36.8988,36.9556,41943.0
2016-11-30 10:35:00,45.59,45.59,45.35,45.39,62481.0,36.9556,36.9556,36.761,36.7935,62481.0
2016-11-30 10:40:00,45.4,45.61,45.39,45.61,25440.0,36.8016,36.9718,36.7935,36.9718,25440.0
2016-11-30 10:45:00,45.61,45.62,45.52,45.58,25208.0,36.9718,36.9799,36.8988,36.9475,25208.0
2016-11-30 10:50:00,45.57,45.59,45.56,45.58,17331.0,36.9394,36.9556,36.9313,36.9475,17331.0
2016-11-30 10:55:00,45.58,45.61,45.56,45.57,12241.0,36.9475,36.9718,36.9313,36.9394,12241.0
2016-11-30 11:00:00,45.57,45.57,45.43,45.44,11883.0,36.9394,36.9394,36.8259,36.834,11883.0
2016-11-30 11:05:00,45.44,45.53,45.42,45.52,22565.0,36.834,36.9069,36.8178,36.8988,22565.0
2016-11-30 11:10:00,45.53,45.53,45.42,45.45,33960.0,36.9069,36.9069,36.8178,36.8421,33960.0
2016-11-30 11:15:00,45.46,45.46,45.38,45.41,44865.0,36.8502,36.8502,36.7854,36.8097,44865.0
2016-11-30 11:20:00,45.41,45.47,45.4,45.43,23437.0,36.8097,36.8583,36.8016,36.8259,23437.0
2016-11-30 11:25:00,45.42,45.42,45.24,45.25,61206.0,36.8178,36.8178,36.6719,36.68,61206.0
2016-11-30 11:30:00,45.26,45.31,45.24,45.3,30500.0,36.6881,36.7286,36.6719,36.7205,30500.0
2016-11-30 11:35:00,45.3,45.36,45.3,45.3,39714.0,36.7205,36.7691,36.7205,36.7205,39714.0
2016-11-30 11:40:00,45.3,45.39,45.29,45.39,35246.0,36.7205,36.7935,36.7124,36.7935,35246.0
2016-11-30 11:45:00,45.38,45.39,45.33,45.34,13532.0,36.7854,36.7935,36.7448,36.7529,13532.0
2016-11-30 11:50:00,45.34,45.36,45.32,45.33,49521.0,36.7529,36.7691,36.7367,36.7448,49521.0
2016-11-30 11:55:00,45.34,45.36,45.33,45.35,30077.0,36.7529,36.7691,36.7448,36.761,30077.0
2016-11-30 12:00:00,45.35,45.38,45.31,45.38,40423.0,36.761,36.7854,36.7286,36.7854,40423.0
2016-11-30 12:05:00,45.38,45.4,45.35,45.36,18798.0,36.7854,36.8016,36.761,36.7691,18798.0
2016-11-30 12:10:00,45.35,45.37,45.3,45.34,34707.0,36.761,36.7773,36.7205,36.7529,34707.0
2016-11-30 12:15:00,45.33,45.33,45.27,45.28,31409.0,36.7448,36.7448,36.6962,36.7043,31409.0
2016-11-30 12:20:00,45.28,45.31,45.26,45.29,22391.0,36.7043,36.7286,36.6881,36.7124,22391.0
2016-11-30 12:25:00,45.29,45.31,45.26,45.28,14438.0,36.7124,36.7286,36.6881,36.7043,14438.0
2016-11-30 12:30:00,45.28,45.33,45.27,45.32,18079.0,36.7043,36.7448,36.6962,36.7367,18079.0
2016-11-30 12:35:00,45.32,45.37,45.32,45.33,15273.0,36.7367,36.7773,36.7367,36.7448,15273.0
2016-11-30 12:40:00,45.34,45.38,45.31,45.33,17049.0,36.7529,36.7854,36.7286,36.7448,17049.0
2016-11-30 12:45:00,45.33,45.36,45.29,45.32,21765.0,36.7448,36.7691,36.7124,36.7367,21765.0
2016-11-30 12:50:00,45.33,45.33,45.28,45.28,18431.0,36.7448,36.7448,36.7043,36.7043,18431.0
2016-11-30 12:55:00,45.28,45.32,45.27,45.31,39727.0,36.7043,36.7367,36.6962,36.7286,39727.0
2016-11-30 13:00:00,45.3,45.31,45.29,45.3,25281.0,36.7205,36.7286,36.7124,36.7205,25281.0
2016-11-30 13:05:00,45.3,45.33,45.28,45.31,26393.0,36.7205,36.7448,36.7043,36.7286,26393.0
2016-11-30 13:10:00,45.3,45.33,45.29,45.33,14701.0,36.7205,36.7448,36.7124,36.7448,14701.0
2016-11-30 13:15:00,45.33,45.42,45.33,45.41,11563.0,36.7448,36.8178,36.7448,36.8097,11563.0
2016-11-30 13:20:00,45.41,45.42,45.37,45.39,11107.0,36.8097,36.8178,36.7773,36.7935,11107.0
2016-11-30 13:25:00,45.39,45.42,45.35,45.36,17920.0,36.7935,36.8178,36.761,36.7691,17920.0
2016-11-30 13:30:00,45.35,45.36,45.31,45.32,20813.0,36.761,36.7691,36.7286,36.7367,20813.0
2016-11-30 13:35:00,45.32,45.35,45.31,45.33,18004.0,36.7367,36.761,36.7286,36.7448,18004.0
2016-11-30 13:40:00,45.33,45.35,45.31,45.35,17277.0,36.7448,36.761,36.7286,36.761,17277.0
2016-11-30 13:45:00,45.34,45.38,45.33,45.38,10577.0,36.7529,36.7854,36.7448,36.7854,10577.0
2016-11-30 13:50:00,45.38,45.39,45.34,45.35,34025.0,36.7854,36.7935,36.7529,36.761,34025.0
2016-11-30 13:55:00,45.35,45.37,45.32,45.33,19785.0,36.761,36.7773,36.7367,36.7448,19785.0
2016-11-30 14:00:00,45.33,45.35,45.29,45.31,24495.0,36.7448,36.761,36.7124,36.7286,24495.0
2016-11-30 14:05:00,45.31,45.32,45.22,45.26,29578.0,36.7286,36.7367,36.6557,36.6881,29578.0
2016-11-30 14:10:00,45.25,45.27,45.22,45.24,24599.0,36.68,36.6962,36.6557,36.6719,24599.0
2016-11-30 14:15:00,45.24,45.3,45.23,45.27,36352.0,36.6719,36.7205,36.6638,36.6962,36352.0
2016-11-30 14:20:00,45.28,45.28,45.22,45.25,29323.0,36.7043,36.7043,36.6557,36.68,29323.0
2016-11-30 14:25:00,45.25,45.25,45.18,45.19,43794.0,36.68,36.68,36.6232,36.6313,43794.0
2016-11-30 14:30:00,45.2,45.2,45.14,45.15,31656.0,36.6394,36.6394,36.5908,36.5989,31656.0
2016-11-30 14:35:00,45.15,45.16,45.1,45.11,25987.0,36.5989,36.607,36.5584,36.5665,25987.0
2016-11-30 14:40:00,45.11,45.13,45.09,45.1,34856.0,36.5665,36.5827,36.5503,36.5584,34856.0
2016-11-30 14:45:00,45.1,45.13,45.07,45.11,22347.0,36.5584,36.5827,36.5341,36.5665,22347.0
2016-11-30 14:50:00,45.11,45.16,45.09,45.16,24063.0,36.5665,36.607,36.5503,36.607,24063.0
2016-11-30 14:55:00,45.15,45.16,45.12,45.12,25254.0,36.5989,36.607,36.5746,36.5746,25254.0
2016-11-30 15:00:00,45.13,45.13,45.09,45.13,34155.0,36.5827,36.5827,36.5503,36.5827,34155.0
2016-11-30 15:05:00,45.12,45.13,45.04,45.05,36446.0,36.5746,36.5827,36.5098,36.5179,36446.0
2016-11-30 15:10:00,45.05,45.1,45.04,45.09,35403.0,36.5179,36.5584,36.5098,36.5503,35403.0
2016-11-30 15:15:00,45.1,45.13,45.06,45.07,65486.0,36.5584,36.5827,36.526,36.5341,65486.0
2016-11-30 15:20:00,45.08,45.11,45.07,45.1,44611.0,36.5422,36.5665,36.5341,36.5584,44611.0
2016-11-30 15:25:00,45.11,45.13,45.1,45.11,43077.0,36.5665,36.5827,36.5584,36.5665,43077.0
2016-11-30 15:30:00,45.11,45.12,45.03,45.05,74315.0,36.5665,36.5746,36.5016,36.5179,74315.0
2016-11-30 15:35:00,45.05,45.07,45.03,45.07,46828.0,36.5179,36.5341,36.5016,36.5341,46828.0
2016-11-30 15:40:00,45.07,45.08,45.03,45.05,46298.0,36.5341,36.5422,36.5016,36.5179,46298.0
2016-11-30 15:45:00,45.05,45.11,45.04,45.11,78344.0,36.5179,36.5665,36.5098,36.5665,78344.0
2016-11-30 15:50:00,45.1,45.13,45.04,45.13,99958.0,36.5584,36.5827,36.5098,36.5827,99958.0
2016-11-30 15:55:00,45.13,45.13,45.0,45.0,260324.0,36.5827,36.5827,36.4773,36.4773,260324.0
2016-12-01 09:30:00,45.1,45.5,45.1,45.43,96946.0,36.5584,36.8826,36.5584,36.8259,96946.0
2016-12-01 09:35:00,45.43,45.5,45.35,45.47,96323.0,36.8259,36.8826,36.761,36.8583,96323.0
2016-12-01 09:40:00,45.46,45.49,45.34,45.37,82890.0,36.8502,36.8745,36.7529,36.7773,82890.0
2016-12-01 09:45:00,45.37,45.48,45.3,45.44,84093.0,36.7773,36.8664,36.7205,36.834,84093.0
2016-12-01 09:50:00,45.44,45.45,45.32,45.34,62733.0,36.834,36.8421,36.7367,36.7529,62733.0
2016-12-01 09:55:00,45.34,45.43,45.31,45.41,145498.0,36.7529,36.8259,36.7286,36.8097,145498.0
2016-12-01 10:00:00,45.41,45.47,45.39,45.43,56980.0,36.8097,36.8583,36.7935,36.8259,56980.0
2016-12-01 10:05:00,45.43,45.5,45.36,45.5,48963.0,36.8259,36.8826,36.7691,36.8826,48963.0
2016-12-01 10:10:00,45.5,45.56,45.45,45.51,55191.0,36.8826,36.9313,36.8421,36.8907,55191.0
2016-12-01 10:15:00,45.51,45.58,45.45,45.58,132309.0,36.8907,36.9475,36.8421,36.9475,132309.0
2016-12-01 10:20:00,45.58,45.66,45.54,45.66,92968.0,36.9475,37.0123,36.9151,37.0123,92968.0
2016-12-01 10:25:00,45.67,45.67,45.58,45.6,65354.0,37.0204,37.0204,36.9475,36.9637,65354.0
2016-12-01 10:30:00,45.6,45.67,45.58,45.67,43880.0,36.9637,37.0204,36.9475,37.0204,43880.0
2016-12-01 10:35:00,45.68,45.76,45.68,45.71,62529.0,37.0285,37.0934,37.0285,37.0529,62529.0
2016-12-01 10:40:00,45.71,45.71,45.6,45.6,55772.0,37.0529,37.0529,36.9637,36.9637,55772.0
2016-12-01 10:45:00,45.59,45.69,45.59,45.68,53915.0,36.9556,37.0366,36.9556,37.0285,53915.0
2016-12-01 10:50:00,45.67,45.73,45.65,45.66,68193.0,37.0204,37.0691,37.0042,37.0123,68193.0
2016-12-01 10:55:00,45.66,45.66,45.57,45.62,49578.0,37.0123,37.0123,36.9394,36.9799,49578.0
2016-12-01 11:00:00,45.63,45.67,45.59,45.62,159560.0,36.988,37.0204,36.9556,36.9799,159560.0
2016-12-01 11:05:00,45.62,45.75,45.62,45.75,86926.0,36.9799,37.0853,36.9799,37.0853,86926.0
2016-12-01 11:10:00,45.74,45.81,45.73,45.8,85580.0,37.0772,37.1339,37.0691,37.1258,85580.0
2016-12-01 11:15:00,45.79,45.8,45.5,45.52,63989.0,37.1177,37.1258,36.8826,36.8988,63989.0
2016-12-01 11:20:00,45.52,45.52,45.33,45.42,140179.0,36.8988,36.8988,36.7448,36.8178,140179.0
2016-12-01 11:25:00,45.42,45.42,45.33,45.35,66750.0,36.8178,36.8178,36.7448,36.761,66750.0
2016-12-01 11:30:00,45.35,45.42,45.32,45.41,39748.0,36.761,36.8178,36.7367,36.8097,39748.0
2016-12-01 11:35:00,45.42,45.5,45.41,45.46,61975.0,36.8178,36.8826,36.8097,36.8502,61975.0
2016-12-01 11:40:00,45.45,45.49,45.42,45.49,68587.0,36.8421,36.8745,36.8178,36.8745,68587.0
2016-12-01 11:45:00,45.49,45.53,45.45,45.51,44743.0,36.8745,36.9069,36.8421,36.8907,44743.0
2016-12-01 11:50:00,45.51,45.56,45.49,45.51,46666.0,36.8907,36.9313,36.8745,36.8907,46666.0
2016-12-01 11:55:00,45.52,45.52,45.46,45.49,23304.0,36.8988,36.8988,36.8502,36.8745,23304.0
2016-12-01 12:00:00,45.49,45.5,45.44,45.5,39799.0,36.8745,36.8826,36.834,36.8826,39799.0
2016-12-01 12:05:00,45.49,45.51,45.44,45.51,114977.0,36.8745,36.8907,36.834,36.8907,114977.0
2016-12-01 12:10:00,45.52,45.54,45.48,45.51,57743.0,36.8988,36.9151,36.8664,36.8907,57743.0
2016-12-01 12:15:00,45.52,45.55,45.5,45.51,42358.0,36.8988,36.9232,36.8826,36.8907,42358.0
2016-12-01 12:20:00,45.51,45.53,45.49,45.5,86270.0,36.8907,36.9069,36.8745,36.8826,86270.0
2016-12-01 12:25:00,45.51,45.56,45.49,45.55,66137.0,36.8907,36.9313,36.8745,36.9232,66137.0
2016-12-01 12:30:00,45.54,45.62,45.51,45.62,70152.0,36.9151,36.9799,36.8907,36.9799,70152.0
2016-12-01 12:35:00,45.62,45.64,45.57,45.6,25440.0,36.9799,36.9961,36.9394,36.9637,25440.0
2016-12-01 12:40:00,45.6,45.6,45.5,45.53,36437.0,36.9637,36.9637,36.8826,36.9069,36437.0
2016-12-01 12:45:00,45.53,45.55,45.45,45.45,17565.0,36.9069,36.9232,36.8421,36.8421,17565.0
2016-12-01 12:50:00,45.45,45.53,45.45,45.51,19540.0,36.8421,36.9069,36.8421,36.8907,19540.0
2016-12-01 12:55:00,45.5,45.52,45.46,45.47,74262.0,36.8826,36.8988,36.8502,36.8583,74262.0
2016-12-01 13:00:00,45.46,45.46,45.42,45.44,28087.0,36.8502,36.8502,36.8178,36.834,28087.0
2016-12-01 13:05:00,45.44,45.48,45.43,45.47,37667.0,36.834,36.8664,36.8259,36.8583,37667.0
2016-12-01 13:10:00,45.48,45.49,45.45,45.47,99347.0,36.8664,36.8745,36.8421,36.8583,99347.0
2016-12-01 13:15:00,45.47,45.52,45.47,45.49,30762.0,36.8583,36.8988,36.8583,36.8745,30762.0
2016-12-01 13:20:00,45.49,45.56,45.49,45.54,111511.0,36.8745,36.9313,36.8745,36.9151,111511.0
2016-12-01 13:25:00,45.53,45.6,45.52,45.6,29431.0,36.9069,36.9637,36.8988,36.9637,29431.0
2016-12-01 13:30:00,45.59,45.66,45.59,45.66,32063.0,36.9556,37.0123,36.9556,37.0123,32063.0
2016-12-01 13:35:00,45.66,45.68,45.64,45.65,22891.0,37.0123,37.0285,36.9961,37.0042,22891.0
2016-12-01 13:40:00,45.66,45.69,45.64,45.65,72245.0,37.0123,37.0366,36.9961,37.0042,72245.0
2016-12-01 13:45:00,45.65,45.67,45.62,45.66,40289.0,37.0042,37.0204,36.9799,37.0123,40289.0
2016-12-01 13:50:00,45.65,45.7,45.65,45.7,50931.0,37.0042,37.0448,37.0042,37.0448,50931.0
2016-12-01 13:55:00,45.7,45.72,45.69,45.71,44089.0,37.0448,37.061,37.0366,37.0529,44089.0
2016-12-01 14:00:00,45.71,45.74,45.68,45.74,39338.0,37.0529,37.0772,37.0285,37.0772,39338.0
2016-12-01 14:05:00,45.73,45.74,45.67,45.71,49198.0,37.0691,37.0772,37.0204,37.0529,49198.0
2016-12-01 14:10:00,45.71,45.72,45.68,45.72,48458.0,37.0529,37.061,37.0285,37.061,48458.0
2016-12-01 14:15:00,45.72,45.73,45.66,45.73,71364.0,37.061,37.0691,37.0123,37.0691,71364.0
2016-12-01 14:20:00,45.73,45.81,45.72,45.76,74346.0,37.0691,37.1339,37.061,37.0934,74346.0
2016-12-01 14:25:00,45.77,45.78,45.7,45.71,22968.0,37.1015,37.1096,37.0448,37.0529,22968.0
2016-12-01 14:30:00,45.71,45.73,45.69,45.71,29004.0,37.0529,37.0691,37.0366,37.0529,29004.0
2016-12-01 14:35:00,45.72,45.75,45.7,45.7,54516.0,37.061,37.0853,37.0448,37.0448,54516.0
2016-12-01 14:40:00,45.7,45.74,45.7,45.73,22750.0,37.0448,37.0772,37.0448,37.0691,22750.0
2016-12-01 14:45:00,45.74,45.75,45.69,45.71,48229.0,37.0772,37.0853,37.0366,37.0529,48229.0
2016-12-01 14:50:00,45.71,45.72,45.68,45.7,24656.0,37.0529,37.061,37.0285,37.0448,24656.0
2016-12-01 14:55:00,45.71,45.77,45.69,45.74,42346.0,37.0529,37.1015,37.0366,37.0772,42346.0
2016-12-01 15:00:00,45.74,45.75,45.7,45.7,53714.0,37.0772,37.0853,37.0448,37.0448,53714.0
2016-12-01 15:05:00,45.7,45.71,45.65,45.66,46911.0,37.0448,37.0529,37.0042,37.0123,46911.0
2016-12-01 15:10:00,45.66,45.66,45.59,45.61,41732.0,37.0123,37.0123,36.9556,36.9718,41732.0
2016-12-01 15:15:00,45.61,45.62,45.58,45.58,70699.0,36.9718,36.9799,36.9475,36.9475,70699.0
2016-12-01 15:20:00,45.57,45.57,45.53,45.55,29992.0,36.9394,36.9394,36.9069,36.9232,29992.0
2016-12-01 15:25:00,45.55,45.57,45.54,45.57,33398.0,36.9232,36.9394,36.9151,36.9394,33398.0
2016-12-01 15:30:00,45.57,45.58,45.54,45.56,47028.0,36.9394,36.9475,36.9151,36.9313,47028.0
2016-12-01 15:35:00,45.57,45.59,45.54,45.56,56751.0,36.9394,36.9556,36.9151,36.9313,56751.0
2016-12-01 15:40:00,45.55,45.62,45.54,45.61,151445.0,36.9232,36.9799,36.9151,36.9718,151445.0
2016-12-01 15:45:00,45.6,45.61,45.56,45.58,175655.0,36.9637,36.9718,36.9313,36.9475,175655.0
2016-12-01 15:50:00,45.59,45.73,45.58,45.72,188549.0,36.9556,37.0691,36.9475,37.061,188549.0
2016-12-01 15:55:00,45.72,45.77,45.7,45.73,390195.0,37.061,37.1015,37.0448,37.0691,390195.0
2016-12-02 09:30:00,45.67,45.69,45.57,45.68,58004.0,37.0204,37.0366,36.9394,37.0285,58004.0
2016-12-02 09:35:00,45.69,45.72,45.55,45.62,44959.0,37.0366,37.061,36.9232,36.9799,44959.0
2016-12-02 09:40:00,45.6,45.61,45.5,45.51,45689.0,36.9637,36.9718,36.8826,36.8907,45689.0
2016-12-02 09:45:00,45.52,45.58,45.45,45.49,49569.0,36.8988,36.9475,36.8421,36.8745,49569.0
2016-12-02 09:50:00,45.49,45.61,45.48,45.57,69636.0,36.8745,36.9718,36.8664,36.9394,69636.0
2016-12-02 09:55:00,45.58,45.65,45.56,45.64,53578.0,36.9475,37.0042,36.9313,36.9961,53578.0
2016-12-02 10:00:00,45.64,45.68,45.57,45.57,48782.0,36.9961,37.0285,36.9394,36.9394,48782.0
2016-12-02 10:05:00,45.57,45.65,45.53,45.62,30345.0,36.9394,37.0042,36.9069,36.9799,30345.0
2016-12-02 10:10:00,45.62,45.7,45.61,45.69,42470.0,36.9799,37.0448,36.9718,37.0366,42470.0
2016-12-02 10:15:00,45.69,45.71,45.57,45.66,48652.0,37.0366,37.0529,36.9394,37.0123,48652.0
2016-12-02 10:20:00,45.66,45.71,45.62,45.66,49943.0,37.0123,37.0529,36.9799,37.0123,49943.0
2016-12-02 10:25:00,45.67,45.74,45.65,45.72,42709.0,37.0204,37.0772,37.0042,37.061,42709.0
2016-12-02 10:30:00,45.73,45.78,45.63,45.63,34695.0,37.0691,37.1096,36.988,36.988,34695.0
2016-12-02 10:35:00,45.63,45.67,45.61,45.65,40126.0,36.988,37.0204,36.9718,37.0042,40126.0
2016-12-02 10:40:00,45.66,45.68,45.61,45.67,32520.0,37.0123,37.0285,36.9718,37.0204,32520.0
2016-12-02 10:45:00,45.68,45.68,45.53,45.53,35919.0,37.0285,37.0285,36.9069,36.9069,35919.0
2016-12-02 10:50:00,45.53,45.63,45.53,45.63,19133.0,36.9069,36.988,36.9069,36.988,19133.0
2016-12-02 10:55:00,45.63,45.67,45.61,45.64,38960.0,36.988,37.0204,36.9718,36.9961,38960.0
2016-12-02 11:00:00,45.64,45.65,45.6,45.64,23975.0,36.9961,37.0042,36.9637,36.9961,23975.0
2016-12-02 11:05:00,45.64,45.72,45.63,45.71,21488.0,36.9961,37.061,36.988,37.0529,21488.0
2016-12-02 11:10:00,45.71,45.73,45.69,45.73,13122.0,37.0529,37.0691,37.0366,37.0691,13122.0
2016-12-02 11:15:00,45.73,45.73,45.7,45.7,16739.0,37.0691,37.0691,37.0448,37.0448,16739.0
2016-12-02 11:20:00,45.71,45.71,45.64,45.64,30395.0,37.0529,37.0529,36.9961,36.9961,30395.0
2016-12-02 11:25:00,45.64,45.68,45.61,45.68,30782.0,36.9961,37.0285,36.9718,37.0285,30782.0
2016-12-02 11:30:00,45.67,45.69,45.63,45.63,19387.0,37.0204,37.0366,36.988,36.988,19387.0
2016-12-02 11:35:00,45.63,45.66,45.62,45.65,20599.0,36.988,37.0123,36.9799,37.0042,20599.0
2016-12-02 11:40:00,45.65,45.66,45.62,45.64,23374.0,37.0042,37.0123,36.9799,36.9961,23374.0
2016-12-02 11:45:00,45.65,45.67,45.61,45.61,19550.0,37.0042,37.0204,36.9718,36.9718,19550.0
2016-12-02 11:50:00,45.62,45.62,45.52,45.52,29551.0,36.9799,36.9799,36.8988,36.8988,29551.0
2016-12-02 11:55:00,45.52,45.52,45.43,45.43,39546.0,36.8988,36.8988,36.8259,36.8259,39546.0
2016-12-02 12:00:00,45.44,45.44,45.37,45.39,41263.0,36.834,36.834,36.7773,36.7935,41263.0
2016-12-02 12:05:00,45.39,45.39,45.3,45.33,38945.0,36.7935,36.7935,36.7205,36.7448,38945.0
2016-12-02 12:10:00,45.32,45.32,45.27,45.32,39496.0,36.7367,36.7367,36.6962,36.7367,39496.0
2016-12-02 12:15:00,45.32,45.34,45.31,45.34,24372.0,36.7367,36.7529,36.7286,36.7529,24372.0
2016-12-02 12:20:00,45.34,45.35,45.3,45.3,34000.0,36.7529,36.761,36.7205,36.7205,34000.0
2016-12-02 12:25:00,45.3,45.31,45.28,45.28,12518.0,36.7205,36.7286,36.7043,36.7043,12518.0
2016-12-02 12:30:00,45.28,45.29,45.24,45.29,30949.0,36.7043,36.7124,36.6719,36.7124,30949.0
2016-12-02 12:35:00,45.29,45.29,45.25,45.25,23788.0,36.7124,36.7124,36.68,36.68,23788.0
2016-12-02 12:40:00,45.25,45.29,45.25,45.28,25236.0,36.68,36.7124,36.68,36.7043,25236.0
2016-12-02 12:45:00,45.29,45.38,45.28,45.34,42426.0,36.7124,36.7854,36.7043,36.7529,42426.0
2016-12-02 12:50:00,45.33,45.42,45.33,45.41,84271.0,36.7448,36.8178,36.7448,36.8097,84271.0
2016-12-02 12:55:00,45.42,45.53,45.42,45.48,37230.0,36.8178,36.9069,36.8178,36.8664,37230.0
2016-12-02 13:00:00,45.48,45.48,45.45,45.47,24376.0,36.8664,36.8664,36.8421,36.8583,24376.0
2016-12-02 13:05:00,45.46,45.47,45.39,45.41,43541.0,36.8502,36.8583,36.7935,36.8097,43541.0
2016-12-02 13:10:00,45.4,45.41,45.25,45.27,34023.0,36.8016,36.8097,36.68,36.6962,34023.0
2016-12-02 13:15:00,45.27,45.29,45.25,45.25,34841.0,36.6962,36.7124,36.68,36.68,34841.0
2016-12-02 13:20:00,45.24,45.25,45.24,45.24,9632.0,36.6719,36.68,36.6719,36.6719,9632.0
2016-12-02 13:25:00,45.25,45.25,45.16,45.17,53044.0,36.68,36.68,36.607,36.6151,53044.0
2016-12-02 13:30:00,45.18,45.22,45.17,45.2,37540.0,36.6232,36.6557,36.6151,36.6394,37540.0
2016-12-02 13:35:00,45.19,45.25,45.18,45.18,58577.0,36.6313,36.68,36.6232,36.6232,58577.0
2016-12-02 13:40:00,45.19,45.25,45.18,45.25,39649.0,36.6313,36.68,36.6232,36.68,39649.0
2016-12-02 13:45:00,45.24,45.25,45.19,45.19,72581.0,36.6719,36.68,36.6313,36.6313,72581.0
2016-12-02 13:50:00,45.2,45.2,45.15,45.19,21288.0,36.6394,36.6394,36.5989,36.6313,21288.0
2016-12-02 13:55:00,45.19,45.2,45.14,45.15,29513.0,36.6313,36.6394,36.5908,36.5989,29513.0
2016-12-02 14:00:00,45.15,45.17,45.1,45.17,23576.0,36.5989,36.6151,36.5584,36.6151,23576.0
2016-12-02 14:05:00,45.17,45.18,45.16,45.16,16574.0,36.6151,36.6232,36.607,36.607,16574.0
2016-12-02 14:10:00,45.16,45.18,45.14,45.16,43775.0,36.607,36.6232,36.5908,36.607,43775.0
2016-12-02 14:15:00,45.15,45.19,45.14,45.18,29981.0,36.5989,36.6313,36.5908,36.6232,29981.0
2016-12-02 14:20:00,45.19,45.19,45.09,45.1,50602.0,36.6313,36.6313,36.5503,36.5584,50602.0
2016-12-02 14:25:00,45.1,45.14,45.07,45.1,55600.0,36.5584,36.5908,36.5341,36.5584,55600.0
2016-12-02 14:30:00,45.09,45.11,45.01,45.01,61103.0,36.5503,36.5665,36.4854,36.4854,61103.0
2016-12-02 14:35:00,45.02,45.06,44.98,45.0,72594.0,36.4935,36.526,36.4611,36.4773,72594.0
2016-12-02 14:40:00,45.0,45.06,44.99,45.06,60381.0,36.4773,36.526,36.4692,36.526,60381.0
2016-12-02 14:45:00,45.06,45.14,45.05,45.14,40792.0,36.526,36.5908,36.5179,36.5908,40792.0
2016-12-02 14:50:00,45.14,45.16,45.1,45.13,64483.0,36.5908,36.607,36.5584,36.5827,64483.0
2016-12-02 14:55:00,45.12,45.13,45.09,45.09,30154.0,36.5746,36.5827,36.5503,36.5503,30154.0
2016-12-02 15:00:00,45.1,45.21,45.09,45.19,66741.0,36.5584,36.6476,36.5503,36.6313,66741.0
2016-12-02 15:05:00,45.19,45.2,45.15,45.17,55428.0,36.6313,36.6394,36.5989,36.6151,55428.0
2016-12-02 15:10:00,45.16,45.18,45.14,45.16,71929.0,36.607,36.6232,36.5908,36.607,71929.0
2016-12-02 15:15:00,45.16,45.24,45.16,45.2,77423.0,36.607,36.6719,36.607,36.6394,77423.0
2016-12-02 15:20:00,45.2,45.24,45.15,45.24,41014.0,36.6394,36.6719,36.5989,36.6719,41014.0
2016-12-02 15:25:00,45.24,45.3,45.23,45.3,80256.0,36.6719,36.7205,36.6638,36.7205,80256.0
2016-12-02 15:30:00,45.3,45.33,45.29,45.32,129183.0,36.7205,36.7448,36.7124,36.7367,129183.0
2016-12-02 15:35:00,45.32,45.33,45.3,45.33,120276.0,36.7367,36.7448,36.7205,36.7448,120276.0
2016-12-02 15:40:00,45.33,45.33,45.26,45.27,142150.0,36.7448,36.7448,36.6881,36.6962,142150.0
2016-12-02 15:45:00,45.26,45.34,45.26,45.32,97994.0,36.6881,36.7529,36.6881,36.7367,97994.0
2016-12-02 15:50:00,45.31,45.32,45.28,45.32,249076.0,36.7286,36.7367,36.7043,36.7367,249076.0
2016-12-02 15:55:00,45.32,45.35,45.3,45.32,359502.0,36.7367,36.761,36.7205,36.7367,359502.0
2016-12-05 09:30:00,45.39,45.85,45.39,45.8,178413.0,36.7935,37.1663,36.7935,37.1258,178413.0
2016-12-05 09:35:00,45.8,45.8,45.52,45.75,84483.0,37.1258,37.1258,36.8988,37.0853,84483.0
2016-12-05 09:40:00,45.76,45.91,45.72,45.83,122545.0,37.0934,37.215,37.061,37.1501,122545.0
2016-12-05 09:45:00,45.85,45.89,45.77,45.78,32560.0,37.1663,37.1988,37.1015,37.1096,32560.0
2016-12-05 09:50:00,45.77,45.87,45.65,45.69,164719.0,37.1015,37.1826,37.0042,37.0366,164719.0
2016-12-05 09:55:00,45.68,45.73,45.63,45.72,37012.0,37.0285,37.0691,36.988,37.061,37012.0
2016-12-05 10:00:00,45.72,45.77,45.67,45.67,109091.0,37.061,37.1015,37.0204,37.0204,109091.0
2016-12-05 10:05:00,45.66,45.67,45.57,45.64,64820.0,37.0123,37.0204,36.9394,36.9961,64820.0
2016-12-05 10:10:00,45.63,45.66,45.58,45.61,131779.0,36.988,37.0123,36.9475,36.9718,131779.0
2016-12-05 10:15:00,45.61,45.68,45.6,45.66,18928.0,36.9718,37.0285,36.9637,37.0123,18928.0
2016-12-05 10:20:00,45.66,45.68,45.65,45.66,11904.0,37.0123,37.0285,37.0042,37.0123,11904.0
2016-12-05 10:25:00,45.66,45.7,45.65,45.66,126939.0,37.0123,37.0448,37.0042,37.0123,126939.0
2016-12-05 10:30:00,45.66,45.67,45.6,45.62,141172.0,37.0123,37.0204,36.9637,36.9799,141172.0
2016-12-05 10:35:00,45.61,45.62,45.41,45.44,38609.0,36.9718,36.9799,36.8097,36.834,38609.0
2016-12-05 10:40:00,45.44,45.45,45.37,45.4,56636.0,36.834,36.8421,36.7773,36.8016,56636.0
2016-12-05 10:45:00,45.41,45.59,45.41,45.57,46290.0,36.8097,36.9556,36.8097,36.9394,46290.0
2016-12-05 10:50:00,45.58,45.59,45.5,45.5,26643.0,36.9475,36.9556,36.8826,36.8826,26643.0
2016-12-05 10:55:00,45.5,45.56,45.49,45.54,44268.0,36.8826,36.9313,36.8745,36.9151,44268.0
2016-12-05 11:00:00,45.54,45.54,45.45,45.46,26436.0,36.9151,36.9151,36.8421,36.8502,26436.0
2016-12-05 11:05:00,45.46,45.47,45.39,45.39,26179.0,36.8502,36.8583,36.7935,36.7935,26179.0
2016-12-05 11:10:00,45.39,45.39,45.33,45.33,24656.0,36.7935,36.7935,36.7448,36.7448,24656.0
2016-12-05 11:15:00,45.33,45.35,45.32,45.32,25256.0,36.7448,36.761,36.7367,36.7367,25256.0
2016-12-05 11:20:00,45.34,45.4,45.33,45.4,15706.0,36.7529,36.8016,36.7448,36.8016,15706.0
2016-12-05 11:25:00,45.4,45.4,45.27,45.28,26365.0,36.8016,36.8016,36.6962,36.7043,26365.0
2016-12-05 11:30:00,45.3,45.32,45.27,45.28,25101.0,36.7205,36.7367,36.6962,36.7043,25101.0
2016-12-05 11:35:00,45.27,45.27,45.19,45.22,63834.0,36.6962,36.6962,36.6313,36.6557,63834.0
2016-12-05 11:40:00,45.22,45.31,45.21,45.3,14490.0,36.6557,36.7286,36.6476,36.7205,14490.0
2016-12-05 11:45:00,45.3,45.35,45.29,45.33,14315.0,36.7205,36.761,36.7124,36.7448,14315.0
2016-12-05 11:50:00,45.33,45.43,45.33,45.36,33832.0,36.7448,36.8259,36.7448,36.7691,33832.0
2016-12-05 11:55:00,45.36,45.38,45.29,45.31,23356.0,36.7691,36.7854,36.7124,36.7286,23356.0
2016-12-05 12:00:00,45.3,45.31,45.23,45.25,21486.0,36.7205,36.7286,36.6638,36.68,21486.0
2016-12-05 12:05:00,45.25,45.26,45.18,45.19,67919.0,36.68,36.6881,36.6232,36.6313,67919.0
2016-12-05 12:10:00,45.19,45.2,45.17,45.19,24867.0,36.6313,36.6394,36.6151,36.6313,24867.0
2016-12-05 12:15:00,45.19,45.2,45.17,45.18,26562.0,36.6313,36.6394,36.6151,36.6232,26562.0
2016-12-05 12:20:00,45.18,45.19,45.1,45.11,59434.0,36.6232,36.6313,36.5584,36.5665,59434.0
2016-12-05 12:25:00,45.12,45.13,45.05,45.07,50702.0,36.5746,36.5827,36.5179,36.5341,50702.0
2016-12-05 12:30:00,45.07,45.08,44.93,44.99,108971.0,36.5341,36.5422,36.4206,36.4692,108971.0
2016-12-05 12:35:00,45.0,45.05,44.67,44.99,396921.0,36.4773,36.5179,36.2098,36.4692,396921.0
2016-12-05 12:40:00,44.98,45.08,44.9,45.03,130043.0,36.4611,36.5422,36.3963,36.5016,130043.0
2016-12-05 12:45:00,45.04,45.08,44.94,44.97,45296.0,36.5098,36.5422,36.4287,36.453,45296.0
2016-12-05 12:50:00,44.98,45.02,44.93,44.99,46131.0,36.4611,36.4935,36.4206,36.4692,46131.0
2016-12-05 12:55:00,45.0,45.03,44.98,45.01,51849.0,36.4773,36.5016,36.4611,36.4854,51849.0
2016-12-05 13:00:00,45.02,45.06,44.99,45.01,21050.0,36.4935,36.526,36.4692,36.4854,21050.0
2016-12-05 13:05:00,45.01,45.02,44.98,44.99,18572.0,36.4854,36.4935,36.4611,36.4692,18572.0
2016-12-05 13:10:00,45.0,45.0,44.89,44.93,48843.0,36.4773,36.4773,36.3882,36.4206,48843.0
2016-12-05 13:15:00,44.94,44.97,44.91,44.93,30508.0,36.4287,36.453,36.4044,36.4206,30508.0
2016-12-05 13:20:00,44.93,45.01,44.93,45.0,55936.0,36.4206,36.4854,36.4206,36.4773,55936.0
2016-12-05 13:25:00,45.0,45.02,44.98,45.0,58967.0,36.4773,36.4935,36.4611,36.4773,58967.0
2016-12-05 13:30:00,45.01,45.02,44.95,44.96,20317.0,36.4854,36.4935,36.4368,36.4449,20317.0
2016-12-05 13:35:00,44.96,44.96,44.9,44.92,14137.0,36.4449,36.4449,36.3963,36.4125,14137.0
2016-12-05 13:40:00,44.93,44.93,44.89,44.92,21928.0,36.4206,36.4206,36.3882,36.4125,21928.0
2016-12-05 13:45:00,44.91,44.91,44.75,44.8,95989.0,36.4044,36.4044,36.2747,36.3152,95989.0
2016-12-05 13:50:00,44.8,44.82,44.78,44.79,54754.0,36.3152,36.3314,36.299,36.3071,54754.0
2016-12-05 13:55:00,44.8,44.84,44.78,44.81,56391.0,36.3152,36.3476,36.299,36.3233,56391.0
2016-12-05 14:00:00,44.8,44.81,44.75,44.78,49462.0,36.3152,36.3233,36.2747,36.299,49462.0
2016-12-05 14:05:00,44.78,44.81,44.75,44.76,31759.0,36.299,36.3233,36.2747,36.2828,31759.0
2016-12-05 14:10:00,44.75,44.77,44.74,44.76,16472.0,36.2747,36.2909,36.2666,36.2828,16472.0
2016-12-05 14:15:00,44.77,44.8,44.76,44.8,17671.0,36.2909,36.3152,36.2828,36.3152,17671.0
2016-12-05 14:20:00,44.8,44.8,44.73,44.75,42456.0,36.3152,36.3152,36.2585,36.2747,42456.0
2016-12-05 14:25:00,44.75,44.75,44.72,44.74,25792.0,36.2747,36.2747,36.2504,36.2666,25792.0
2016-12-05 14:30:00,44.75,44.77,44.73,44.75,55614.0,36.2747,36.2909,36.2585,36.2747,55614.0
2016-12-05 14:35:00,44.75,44.77,44.7,44.75,37845.0,36.2747,36.2909,36.2341,36.2747,37845.0
2016-12-05 14:40:00,44.75,44.77,44.74,44.76,34944.0,36.2747,36.2909,36.2666,36.2828,34944.0
2016-12-05 14:45:00,44.77,44.77,44.74,44.75,28857.0,36.2909,36.2909,36.2666,36.2747,28857.0
2016-12-05 14:50:00,44.75,44.83,44.75,44.81,67888.0,36.2747,36.3395,36.2747,36.3233,67888.0
2016-12-05 14:55:00,44.81,44.84,44.8,44.82,42059.0,36.3233,36.3476,36.3152,36.3314,42059.0
2016-12-05 15:00:00,44.83,44.85,44.8,44.82,58938.0,36.3395,36.3557,36.3152,36.3314,58938.0
2016-12-05 15:05:00,44.81,44.82,44.78,44.8,226206.0,36.3233,36.3314,36.299,36.3152,226206.0
2016-12-05 15:10:00,44.8,44.82,44.77,44.79,219352.0,36.3152,36.3314,36.2909,36.3071,219352.0
2016-12-05 15:15:00,44.79,44.79,44.74,44.75,42812.0,36.3071,36.3071,36.2666,36.2747,42812.0
2016-12-05 15:20:00,44.75,44.76,44.69,44.71,73104.0,36.2747,36.2828,36.226,36.2422,73104.0
2016-12-05 15:25:00,44.71,44.72,44.68,44.69,182394.0,36.2422,36.2504,36.2179,36.226,182394.0
2016-12-05 15:30:00,44.68,44.69,44.63,44.65,220114.0,36.2179,36.226,36.1774,36.1936,220114.0
2016-12-05 15:35:00,44.65,44.67,44.63,44.65,78988.0,36.1936,36.2098,36.1774,36.1936,78988.0
2016-12-05 15:40:00,44.66,44.69,44.64,44.65,78962.0,36.2017,36.226,36.1855,36.1936,78962.0
2016-12-05 15:45:00,44.64,44.72,44.62,44.72,131259.0,36.1855,36.2504,36.1693,36.2504,131259.0
2016-12-05 15:50:00,44.72,44.73,44.61,44.66,200975.0,36.2504,36.2585,36.1612,36.2017,200975.0
2016-12-05 15:55:00,44.66,44.7,44.55,44.63,322314.0,36.2017,36.2341,36.1126,36.1774,322314.0
2016-12-06 09:30:00,44.48,44.48,44.18,44.21,101788.0,36.0558,36.0558,35.8126,35.8369,101788.0
2016-12-06 09:35:00,44.24,44.3,44.18,44.22,59669.0,35.8613,35.9099,35.8126,35.8451,59669.0
2016-12-06 09:40:00,44.22,44.26,44.03,44.05,48733.0,35.8451,35.8775,35.691,35.7072,48733.0
2016-12-06 09:45:00,44.05,44.06,43.86,43.87,108434.0,35.7072,35.7154,35.5532,35.5613,108434.0
2016-12-06 09:50:00,43.89,44.01,43.75,43.75,90835.0,35.5776,35.6748,35.4641,35.4641,90835.0
2016-12-06 09:55:00,43.75,43.81,43.71,43.75,76098.0,35.4641,35.5127,35.4316,35.4641,76098.0
2016-12-06 10:00:00,43.75,43.84,43.64,43.73,232505.0,35.4641,35.537,35.3749,35.4479,232505.0
2016-12-06 10:05:00,43.73,43.82,43.71,43.76,78088.0,35.4479,35.5208,35.4316,35.4722,78088.0
2016-12-06 10:10:00,43.76,43.77,43.65,43.69,91236.0,35.4722,35.4803,35.383,35.4154,91236.0
2016-12-06 10:15:00,43.7,43.79,43.69,43.73,64675.0,35.4235,35.4965,35.4154,35.4479,64675.0
2016-12-06 10:20:00,43.73,43.74,43.56,43.6,123219.0,35.4479,35.456,35.3101,35.3425,123219.0
2016-12-06 10:25:00,43.6,43.6,43.42,43.44,235753.0,35.3425,35.3425,35.1966,35.2128,235753.0
2016-12-06 10:30:00,43.44,43.71,43.41,43.68,181120.0,35.2128,35.4316,35.1885,35.4073,181120.0
2016-12-06 10:35:00,43.68,43.79,43.64,43.7,128550.0,35.4073,35.4965,35.3749,35.4235,128550.0
2016-12-06 10:40:00,43.7,43.77,43.58,43.77,107519.0,35.4235,35.4803,35.3263,35.4803,107519.0
2016-12-06 10:45:00,43.77,43.82,43.63,43.64,225240.0,35.4803,35.5208,35.3668,35.3749,225240.0
2016-12-06 10:50:00,43.64,43.66,43.55,43.61,122798.0,35.3749,35.3911,35.3019,35.3506,122798.0
2016-12-06 10:55:00,43.61,43.75,43.6,43.65,58440.0,35.3506,35.4641,35.3425,35.383,58440.0
2016-12-06 11:00:00,43.66,43.91,43.65,43.87,99705.0,35.3911,35.5938,35.383,35.5613,99705.0
2016-12-06 11:05:00,43.87,43.87,43.77,43.85,128456.0,35.5613,35.5613,35.4803,35.5451,128456.0
2016-12-06 11:10:00,43.86,43.86,43.81,43.82,134996.0,35.5532,35.5532,35.5127,35.5208,134996.0
2016-12-06 11:15:00,43.82,43.93,43.82,43.87,103793.0,35.5208,35.61,35.5208,35.5613,103793.0
2016-12-06 11:20:00,43.86,43.97,43.82,43.96,175504.0,35.5532,35.6424,35.5208,35.6343,175504.0
2016-12-06 11:25:00,43.96,43.99,43.93,43.98,190664.0,35.6343,35.6586,35.61,35.6505,190664.0
2016-12-06 11:30:00,43.98,44.03,43.94,43.94,84074.0,35.6505,35.691,35.6181,35.6181,84074.0
2016-12-06 11:35:00,43.94,43.95,43.84,43.9,245222.0,35.6181,35.6262,35.537,35.5857,245222.0
2016-12-06 11:40:00,43.9,43.93,43.85,43.91,160537.0,35.5857,35.61,35.5451,35.5938,160537.0
2016-12-06 11:45:00,43.91,44.02,43.87,43.99,110738.0,35.5938,35.6829,35.5613,35.6586,110738.0
2016-12-06 11:50:00,43.98,44.01,43.96,44.0,65175.0,35.6505,35.6748,35.6343,35.6667,65175.0
2016-12-06 11:55:00,44.0,44.08,43.94,44.03,61233.0,35.6667,35.7316,35.6181,35.691,61233.0
2016-12-06 12:00:00,44.04,44.06,43.97,44.03,101891.0,35.6991,35.7154,35.6424,35.691,101891.0
2016-12-06 12:05:00,44.04,44.07,44.01,44.01,90060.0,35.6991,35.7235,35.6748,35.6748,90060.0
2016-12-06 12:10:00,44.02,44.06,43.95,44.05,106244.0,35.6829,35.7154,35.6262,35.7072,106244.0
2016-12-06 12:15:00,44.06,44.14,44.01,44.07,94169.0,35.7154,35.7802,35.6748,35.7235,94169.0
2016-12-06 12:20:00,44.07,44.18,44.07,44.16,110392.0,35.7235,35.8126,35.7235,35.7964,110392.0
2016-12-06 12:25:00,44.17,44.23,44.13,44.19,101634.0,35.8045,35.8532,35.7721,35.8207,101634.0
2016-12-06 12:30:00,44.18,44.31,44.17,44.25,71653.0,35.8126,35.918,35.8045,35.8694,71653.0
2016-12-06 12:35:00,44.25,44.36,44.24,44.29,52557.0,35.8694,35.9585,35.8613,35.9018,52557.0
2016-12-06 12:40:00,44.28,44.43,44.28,44.29,57378.0,35.8937,36.0153,35.8937,35.9018,57378.0
2016-12-06 12:45:00,44.3,44.41,44.3,44.31,122952.0,35.9099,35.9991,35.9099,35.918,122952.0
2016-12-06 12:50:00,44.31,44.31,44.25,44.27,77577.0,35.918,35.918,35.8694,35.8856,77577.0
2016-12-06 12:55:00,44.26,44.37,44.24,44.36,75602.0,35.8775,35.9666,35.8613,35.9585,75602.0
2016-12-06 13:00:00,44.37,44.48,44.37,44.43,78319.0,35.9666,36.0558,35.9666,36.0153,78319.0
2016-12-06 13:05:00,44.44,44.47,44.35,44.45,52858.0,36.0234,36.0477,35.9504,36.0315,52858.0
2016-12-06 13:10:00,44.45,44.46,44.4,44.46,72604.0,36.0315,36.0396,35.991,36.0396,72604.0
2016-12-06 13:15:00,44.46,44.47,44.4,44.46,40105.0,36.0396,36.0477,35.991,36.0396,40105.0
2016-12-06 13:20:00,44.46,44.48,44.43,44.46,47445.0,36.0396,36.0558,36.0153,36.0396,47445.0
2016-12-06 13:25:00,44.46,44.46,44.36,44.38,75232.0,36.0396,36.0396,35.9585,35.9747,75232.0
2016-12-06 13:30:00,44.39,44.39,44.25,44.25,79762.0,35.9829,35.9829,35.8694,35.8694,79762.0
2016-12-06 13:35:00,44.26,44.3,44.21,44.22,92008.0,35.8775,35.9099,35.8369,35.8451,92008.0
2016-12-06 13:40:00,44.22,44.25,44.12,44.22,89900.0,35.8451,35.8694,35.764,35.8451,89900.0
2016-12-06 13:45:00,44.21,44.22,44.14,44.15,76738.0,35.8369,35.8451,35.7802,35.7883,76738.0
2016-12-06 13:50:00,44.15,44.21,44.15,44.17,67377.0,35.7883,35.8369,35.7883,35.8045,67377.0
2016-12-06 13:55:00,44.17,44.26,44.16,44.24,164763.0,35.8045,35.8775,35.7964,35.8613,164763.0
2016-12-06 14:00:00,44.23,44.25,44.18,44.22,69188.0,35.8532,35.8694,35.8126,35.8451,69188.0
2016-12-06 14:05:00,44.23,44.26,44.21,44.25,70274.0,35.8532,35.8775,35.8369,35.8694,70274.0
2016-12-06 14:10:00,44.25,44.39,44.24,44.38,87580.0,35.8694,35.9829,35.8613,35.9747,87580.0
2016-12-06 14:15:00,44.39,44.41,44.27,44.29,97237.0,35.9829,35.9991,35.8856,35.9018,97237.0
2016-12-06 14:20:00,44.29,44.29,44.23,44.29,74196.0,35.9018,35.9018,35.8532,35.9018,74196.0
2016-12-06 14:25:00,44.29,44.3,44.25,44.26,46303.0,35.9018,35.9099,35.8694,35.8775,46303.0
2016-12-06 14:30:00,44.25,44.29,44.25,44.29,31408.0,35.8694,35.9018,35.8694,35.9018,31408.0
2016-12-06 14:35:00,44.28,44.31,44.28,44.3,23180.0,35.8937,35.918,35.8937,35.9099,23180.0
2016-12-06 14:40:00,44.3,44.42,44.29,44.41,100874.0,35.9099,36.0072,35.9018,35.9991,100874.0
2016-12-06 14:45:00,44.42,44.42,44.35,44.36,44436.0,36.0072,36.0072,35.9504,35.9585,44436.0
2016-12-06 14:50:00,44.35,44.36,44.25,44.25,54801.0,35.9504,35.9585,35.8694,35.8694,54801.0
2016-12-06 14:55:00,44.26,44.31,44.24,44.3,72890.0,35.8775,35.918,35.8613,35.9099,72890.0
2016-12-06 15:00:00,44.31,44.35,44.3,44.3,54249.0,35.918,35.9504,35.9099,35.9099,54249.0
2016-12-06 15:05:00,44.29,44.29,44.21,44.21,97708.0,35.9018,35.9018,35.8369,35.8369,97708.0
2016-12-06 15:10:00,44.21,44.21,44.12,44.15,103569.0,35.8369,35.8369,35.764,35.7883,103569.0
2016-12-06 15:15:00,44.14,44.21,44.08,44.2,125281.0,35.7802,35.8369,35.7316,35.8288,125281.0
2016-12-06 15:20:00,44.19,44.2,44.13,44.15,75800.0,35.8207,35.8288,35.7721,35.7883,75800.0
2016-12-06 15:25:00,44.15,44.15,44.08,44.14,97880.0,35.7883,35.7883,35.7316,35.7802,97880.0
2016-12-06 15:30:00,44.15,44.17,44.12,44.16,114243.0,35.7883,35.8045,35.764,35.7964,114243.0
2016-12-06 15:35:00,44.17,44.21,44.1,44.18,130501.0,35.8045,35.8369,35.7478,35.8126,130501.0
2016-12-06 15:40:00,44.18,44.2,44.16,44.16,175168.0,35.8126,35.8288,35.7964,35.7964,175168.0
2016-12-06 15:45:00,44.16,44.24,44.15,44.2,206016.0,35.7964,35.8613,35.7883,35.8288,206016.0
2016-12-06 15:50:00,44.2,44.24,44.17,44.19,247706.0,35.8288,35.8613,35.8045,35.8207,247706.0
2016-12-06 15:55:00,44.19,44.22,44.08,44.11,650818.0,35.8207,35.8451,35.7316,35.7559,650818.0
2016-12-07 09:30:00,44.35,44.5,44.2,44.26,163927.0,35.9504,36.072,35.8288,35.8775,163927.0
2016-12-07 09:35:00,44.3,44.47,44.3,44.42,46781.0,35.9099,36.0477,35.9099,36.0072,46781.0
2016-12-07 09:40:00,44.42,44.43,44.24,44.28,81225.0,36.0072,36.0153,35.8613,35.8937,81225.0
2016-12-07 09:45:00,44.28,44.31,44.07,44.11,46252.0,35.8937,35.918,35.7235,35.7559,46252.0
2016-12-07 09:50:00,44.11,44.13,44.03,44.11,94881.0,35.7559,35.7721,35.691,35.7559,94881.0
2016-12-07 09:55:00,44.11,44.13,43.79,43.8,226390.0,35.7559,35.7721,35.4965,35.5046,226390.0
2016-12-07 10:00:00,43.8,44.01,43.79,43.89,173991.0,35.5046,35.6748,35.4965,35.5776,173991.0
2016-12-07 10:05:00,43.89,44.0,43.79,43.94,121681.0,35.5776,35.6667,35.4965,35.6181,121681.0
2016-12-07 10:10:00,43.95,44.04,43.94,43.95,103825.0,35.6262,35.6991,35.6181,35.6262,103825.0
2016-12-07 10:15:00,43.96,44.02,43.92,43.92,85814.0,35.6343,35.6829,35.6019,35.6019,85814.0
2016-12-07 10:20:00,43.93,43.96,43.72,43.82,123815.0,35.61,35.6343,35.4397,35.5208,123815.0
2016-12-07 10:25:00,43.82,43.92,43.81,43.91,61752.0,35.5208,35.6019,35.5127,35.5938,61752.0
2016-12-07 10:30:00,43.91,43.93,43.81,43.84,75812.0,35.5938,35.61,35.5127,35.537,75812.0
2016-12-07 10:35:00,43.85,43.93,43.84,43.87,37437.0,35.5451,35.61,35.537,35.5613,37437.0
2016-12-07 10:40:00,43.88,43.94,43.86,43.92,48605.0,35.5694,35.6181,35.5532,35.6019,48605.0
2016-12-07 10:45:00,43.93,43.94,43.87,43.9,154537.0,35.61,35.6181,35.5613,35.5857,154537.0
2016-12-07 10:50:00,43.9,43.92,43.84,43.85,169346.0,35.5857,35.6019,35.537,35.5451,169346.0
2016-12-07 10:55:00,43.85,43.89,43.82,43.84,32945.0,35.5451,35.5776,35.5208,35.537,32945.0
2016-12-07 11:00:00,43.85,43.87,43.79,43.82,61189.0,35.5451,35.5613,35.4965,35.5208,61189.0
2016-12-07 11:05:00,43.82,43.84,43.78,43.81,82664.0,35.5208,35.537,35.4884,35.5127,82664.0
2016-12-07 11:10:00,43.82,43.91,43.81,43.91,112812.0,35.5208,35.5938,35.5127,35.5938,112812.0
2016-12-07 11:15:00,43.91,43.92,43.87,43.89,170156.0,35.5938,35.6019,35.5613,35.5776,170156.0
2016-12-07 11:20:00,43.9,43.91,43.79,43.8,91394.0,35.5857,35.5938,35.4965,35.5046,91394.0
2016-12-07 11:25:00,43.8,43.84,43.76,43.78,32111.0,35.5046,35.537,35.4722,35.4884,32111.0
2016-12-07 11:30:00,43.77,43.82,43.76,43.79,31846.0,35.4803,35.5208,35.4722,35.4965,31846.0
2016-12-07 11:35:00,43.79,43.83,43.74,43.81,59261.0,35.4965,35.5289,35.456,35.5127,59261.0
2016-12-07 11:40:00,43.82,43.9,43.81,43.86,31000.0,35.5208,35.5857,35.5127,35.5532,31000.0
2016-12-07 11:45:00,43.86,43.88,43.81,43.88,32730.0,35.5532,35.5694,35.5127,35.5694,32730.0
2016-12-07 11:50:00,43.89,43.91,43.86,43.9,44502.0,35.5776,35.5938,35.5532,35.5857,44502.0
2016-12-07 11:55:00,43.91,43.97,43.9,43.97,63339.0,35.5938,35.6424,35.5857,35.6424,63339.0
2016-12-07 12:00:00,43.97,44.01,43.94,43.96,44498.0,35.6424,35.6748,35.6181,35.6343,44498.0
2016-12-07 12:05:00,43.96,44.08,43.96,44.03,39499.0,35.6343,35.7316,35.6343,35.691,39499.0
2016-12-07 12:10:00,44.02,44.1,44.02,44.08,30195.0,35.6829,35.7478,35.6829,35.7316,30195.0
2016-12-07 12:15:00,44.08,44.08,44.01,44.07,47075.0,35.7316,35.7316,35.6748,35.7235,47075.0
2016-12-07 12:20:00,44.06,44.11,44.06,44.11,33703.0,35.7154,35.7559,35.7154,35.7559,33703.0
2016-12-07 12:25:00,44.11,44.13,44.03,44.08,92146.0,35.7559,35.7721,35.691,35.7316,92146.0
2016-12-07 12:30:00,44.07,44.11,44.03,44.05,63542.0,35.7235,35.7559,35.691,35.7072,63542.0
2016-12-07 12:35:00,44.05,44.06,43.99,44.03,57585.0,35.7072,35.7154,35.6586,35.691,57585.0
2016-12-07 12:40:00,44.03,44.03,43.99,44.03,38553.0,35.691,35.691,35.6586,35.691,38553.0
2016-12-07 12:45:00,44.02,44.03,43.98,44.0,87348.0,35.6829,35.691,35.6505,35.6667,87348.0
2016-12-07 12:50:00,44.0,44.13,43.99,44.13,30417.0,35.6667,35.7721,35.6586,35.7721,30417.0
2016-12-07 12:55:00,44.13,44.17,44.08,44.16,33618.0,35.7721,35.8045,35.7316,35.7964,33618.0
2016-12-07 13:00:00,44.16,44.2,44.08,44.1,56539.0,35.7964,35.8288,35.7316,35.7478,56539.0
2016-12-07 13:05:00,44.1,44.16,44.09,44.15,76401.0,35.7478,35.7964,35.7397,35.7883,76401.0
2016-12-07 13:10:00,44.15,44.18,44.09,44.12,52615.0,35.7883,35.8126,35.7397,35.764,52615.0
2016-12-07 13:15:00,44.12,44.19,44.1,44.19,27545.0,35.764,35.8207,35.7478,35.8207,27545.0
2016-12-07 13:20:00,44.19,44.33,44.19,44.27,56323.0,35.8207,35.9342,35.8207,35.8856,56323.0
2016-12-07 13:25:00,44.26,44.27,44.19,44.22,30757.0,35.8775,35.8856,35.8207,35.8451,30757.0
2016-12-07 13:30:00,44.22,44.27,44.21,44.26,18573.0,35.8451,35.8856,35.8369,35.8775,18573.0
2016-12-07 13:35:00,44.25,44.28,44.23,44.25,31488.0,35.8694,35.8937,35.8532,35.8694,31488.0
2016-12-07 13:40:00,44.25,44.28,44.24,44.25,33302.0,35.8694,35.8937,35.8613,35.8694,33302.0
2016-12-07 13:45:00,44.25,44.26,44.22,44.26,24586.0,35.8694,35.8775,35.8451,35.8775,24586.0
2016-12-07 13:50:00,44.26,44.3,44.25,44.29,75108.0,35.8775,35.9099,35.8694,35.9018,75108.0
2016-12-07 13:55:00,44.29,44.33,44.26,44.29,52876.0,35.9018,35.9342,35.8775,35.9018,52876.0
2016-12-07 14:00:00,44.3,44.31,44.26,44.27,32633.0,35.9099,35.918,35.8775,35.8856,32633.0
2016-12-07 14:05:00,44.27,44.3,44.09,44.22,127312.0,35.8856,35.9099,35.7397,35.8451,127312.0
2016-12-07 14:10:00,44.23,44.23,44.14,44.18,44967.0,35.8532,35.8532,35.7802,35.8126,44967.0
2016-12-07 14:15:00,44.18,44.23,44.17,44.19,33100.0,35.8126,35.8532,35.8045,35.8207,33100.0
2016-12-07 14:20:00,44.2,44.21,44.04,44.04,80265.0,35.8288,35.8369,35.6991,35.6991,80265.0
2016-12-07 14:25:00,44.05,44.14,44.05,44.11,29893.0,35.7072,35.7802,35.7072,35.7559,29893.0
2016-12-07 14:30:00,44.11,44.12,44.08,44.11,26713.0,35.7559,35.764,35.7316,35.7559,26713.0
2016-12-07 14:35:00,44.11,44.14,44.1,44.14,28321.0,35.7559,35.7802,35.7478,35.7802,28321.0
2016-12-07 14:40:00,44.14,44.17,44.13,44.16,36758.0,35.7802,35.8045,35.7721,35.7964,36758.0
2016-12-07 14:45:00,44.16,44.19,44.13,44.19,40204.0,35.7964,35.8207,35.7721,35.8207,40204.0
2016-12-07 14:50:00,44.18,44.19,44.15,44.15,42817.0,35.8126,35.8207,35.7883,35.7883,42817.0
2016-12-07 14:55:00,44.14,44.15,44.1,44.13,54567.0,35.7802,35.7883,35.7478,35.7721,54567.0
2016-12-07 15:00:00,44.14,44.14,44.08,44.1,52987.0,35.7802,35.7802,35.7316,35.7478,52987.0
2016-12-07 15:05:00,44.11,44.24,44.1,44.21,115975.0,35.7559,35.8613,35.7478,35.8369,115975.0
2016-12-07 15:10:00,44.21,44.26,44.21,44.25,56777.0,35.8369,35.8775,35.8369,35.8694,56777.0
2016-12-07 15:15:00,44.25,44.26,44.19,44.21,67462.0,35.8694,35.8775,35.8207,35.8369,67462.0
2016-12-07 15:20:00,44.2,44.23,44.17,44.2,59766.0,35.8288,35.8532,35.8045,35.8288,59766.0
2016-12-07 15:25:00,44.2,44.29,44.19,44.24,88685.0,35.8288,35.9018,35.8207,35.8613,88685.0
2016-12-07 15:30:00,44.24,44.24,44.12,44.15,145723.0,35.8613,35.8613,35.764,35.7883,145723.0
2016-12-07 15:35:00,44.16,44.25,44.14,44.25,77618.0,35.7964,35.8694,35.7802,35.8694,77618.0
2016-12-07 15:40:00,44.24,44.27,44.22,44.23,132320.0,35.8613,35.8856,35.8451,35.8532,132320.0
2016-12-07 15:45:00,44.22,44.26,44.22,44.25,106868.0,35.8451,35.8775,35.8451,35.8694,106868.0
2016-12-07 15:50:00,44.24,44.28,44.21,44.25,142892.0,35.8613,35.8937,35.8369,35.8694,142892.0
2016-12-07 15:55:00,44.25,44.3,44.22,44.25,522917.0,35.8694,35.9099,35.8451,35.8694,522917.0
2016-12-08 09:30:00,44.07,44.07,43.72,43.97,126716.0,35.7235,35.7235,35.4397,35.6424,126716.0
2016-12-08 09:35:00,43.97,44.23,43.94,44.11,55872.0,35.6424,35.8532,35.6181,35.7559,55872.0
2016-12-08 09:40:00,44.11,44.17,43.99,44.05,137681.0,35.7559,35.8045,35.6586,35.7072,137681.0
2016-12-08 09:45:00,44.06,44.07,43.98,44.01,33810.0,35.7154,35.7235,35.6505,35.6748,33810.0
2016-12-08 09:50:00,44.01,44.03,43.9,43.9,153354.0,35.6748,35.691,35.5857,35.5857,153354.0
2016-12-08 09:55:00,43.9,43.94,43.79,43.79,40188.0,35.5857,35.6181,35.4965,35.4965,40188.0
2016-12-08 10:00:00,43.8,43.8,43.65,43.67,69993.0,35.5046,35.5046,35.383,35.3992,69993.0
2016-12-08 10:05:00,43.66,43.69,43.56,43.62,69295.0,35.3911,35.4154,35.3101,35.3587,69295.0
2016-12-08 10:10:00,43.62,43.78,43.62,43.78,75074.0,35.3587,35.4884,35.3587,35.4884,75074.0
2016-12-08 10:15:00,43.77,43.77,43.68,43.69,228360.0,35.4803,35.4803,35.4073,35.4154,228360.0
2016-12-08 10:20:00,43.69,43.76,43.68,43.69,82347.0,35.4154,35.4722,35.4073,35.4154,82347.0
2016-12-08 10:25:00,43.7,43.75,43.69,43.7,28686.0,35.4235,35.4641,35.4154,35.4235,28686.0
2016-12-08 10:30:00,43.69,43.73,43.66,43.66,24531.0,35.4154,35.4479,35.3911,35.3911,24531.0
2016-12-08 10:35:00,43.67,43.71,43.63,43.71,215056.0,35.3992,35.4316,35.3668,35.4316,215056.0
2016-12-08 10:40:00,43.71,43.92,43.7,43.86,66435.0,35.4316,35.6019,35.4235,35.5532,66435.0
2016-12-08 10:45:00,43.87,43.92,43.85,43.86,37566.0,35.5613,35.6019,35.5451,35.5532,37566.0
2016-12-08 10:50:00,43.87,43.88,43.82,43.87,29959.0,35.5613,35.5694,35.5208,35.5613,29959.0
2016-12-08 10:55:00,43.86,43.88,43.8,43.82,32352.0,35.5532,35.5694,35.5046,35.5208,32352.0
2016-12-08 11:00:00,43.83,43.85,43.79,43.84,43003.0,35.5289,35.5451,35.4965,35.537,43003.0
2016-12-08 11:05:00,43.85,43.87,43.72,43.74,73219.0,35.5451,35.5613,35.4397,35.456,73219.0
2016-12-08 11:10:00,43.74,43.75,43.69,43.69,35157.0,35.456,35.4641,35.4154,35.4154,35157.0
2016-12-08 11:15:00,43.7,43.74,43.69,43.73,50606.0,35.4235,35.456,35.4154,35.4479,50606.0
2016-12-08 11:20:00,43.72,43.8,43.68,43.72,40082.0,35.4397,35.5046,35.4073,35.4397,40082.0
2016-12-08 11:25:00,43.72,43.75,43.59,43.6,32924.0,35.4397,35.4641,35.3344,35.3425,32924.0
2016-12-08 11:30:00,43.6,43.62,43.56,43.57,26959.0,35.3425,35.3587,35.3101,35.3182,26959.0
2016-12-08 11:35:00,43.57,43.58,43.53,43.55,25912.0,35.3182,35.3263,35.2857,35.3019,25912.0
2016-12-08 11:40:00,43.56,43.59,43.54,43.57,23064.0,35.3101,35.3344,35.2938,35.3182,23064.0
2016-12-08 11:45:00,43.57,43.66,43.55,43.66,40540.0,35.3182,35.3911,35.3019,35.3911,40540.0
2016-12-08 11:50:00,43.65,43.66,43.61,43.62,17817.0,35.383,35.3911,35.3506,35.3587,17817.0
2016-12-08 11:55:00,43.62,43.67,43.6,43.67,52779.0,35.3587,35.3992,35.3425,35.3992,52779.0
2016-12-08 12:00:00,43.66,43.76,43.66,43.76,94964.0,35.3911,35.4722,35.3911,35.4722,94964.0
2016-12-08 12:05:00,43.75,43.84,43.75,43.82,59318.0,35.4641,35.537,35.4641,35.5208,59318.0
2016-12-08 12:10:00,43.83,43.83,43.78,43.82,42463.0,35.5289,35.5289,35.4884,35.5208,42463.0
2016-12-08 12:15:00,43.82,43.86,43.8,43.8,51368.0,35.5208,35.5532,35.5046,35.5046,51368.0
2016-12-08 12:20:00,43.81,43.88,43.79,43.85,60152.0,35.5127,35.5694,35.4965,35.5451,60152.0
2016-12-08 12:25:00,43.86,43.99,43.82,43.96,55839.0,35.5532,35.6586,35.5208,35.6343,55839.0
2016-12-08 12:30:00,43.98,44.01,43.95,43.99,16850.0,35.6505,35.6748,35.6262,35.6586,16850.0
2016-12-08 12:35:00,43.99,44.01,43.97,43.98,14139.0,35.6586,35.6748,35.6424,35.6505,14139.0
2016-12-08 12:40:00,43.97,43.99,43.9,43.95,43621.0,35.6424,35.6586,35.5857,35.6262,43621.0
2016-12-08 12:45:00,43.95,43.96,43.9,43.93,32408.0,35.6262,35.6343,35.5857,35.61,32408.0
2016-12-08 12:50:00,43.91,43.92,43.89,43.9,65223.0,35.5938,35.6019,35.5776,35.5857,65223.0
2016-12-08 12:55:00,43.9,43.92,43.88,43.9,49835.0,35.5857,35.6019,35.5694,35.5857,49835.0
2016-12-08 13:00:00,43.91,43.92,43.9,43.92,17641.0,35.5938,35.6019,35.5857,35.6019,17641.0
2016-12-08 13:05:00,43.92,43.97,43.91,43.97,27992.0,35.6019,35.6424,35.5938,35.6424,27992.0
2016-12-08 13:10:00,43.97,43.98,43.93,43.96,54117.0,35.6424,35.6505,35.61,35.6343,54117.0
2016-12-08 13:15:00,43.96,43.97,43.93,43.94,40917.0,35.6343,35.6424,35.61,35.6181,40917.0
2016-12-08 13:20:00,43.94,43.97,43.93,43.95,26491.0,35.6181,35.6424,35.61,35.6262,26491.0
2016-12-08 13:25:00,43.95,43.97,43.94,43.96,30158.0,35.6262,35.6424,35.6181,35.6343,30158.0
2016-12-08 13:30:00,43.95,43.98,43.92,43.98,22872.0,35.6262,35.6505,35.6019,35.6505,22872.0
2016-12-08 13:35:00,43.98,44.0,43.94,43.98,81120.0,35.6505,35.6667,35.6181,35.6505,81120.0
2016-12-08 13:40:00,43.97,43.98,43.95,43.98,18308.0,35.6424,35.6505,35.6262,35.6505,18308.0
2016-12-08 13:45:00,43.98,44.0,43.95,43.95,51665.0,35.6505,35.6667,35.6262,35.6262,51665.0
2016-12-08 13:50:00,43.95,43.96,43.9,43.94,38681.0,35.6262,35.6343,35.5857,35.6181,38681.0
2016-12-08 13:55:00,43.94,43.97,43.92,43.93,44539.0,35.6181,35.6424,35.6019,35.61,44539.0
2016-12-08 14:00:00,43.92,43.92,43.85,43.86,34683.0,35.6019,35.6019,35.5451,35.5532,34683.0
2016-12-08 14:05:00,43.86,43.88,43.84,43.86,44672.0,35.5532,35.5694,35.537,35.5532,44672.0
2016-12-08 14:10:00,43.85,43.86,43.8,43.81,43178.0,35.5451,35.5532,35.5046,35.5127,43178.0
2016-12-08 14:15:00,43.81,43.82,43.74,43.76,31980.0,35.5127,35.5208,35.456,35.4722,31980.0
2016-12-08 14:20:00,43.75,43.76,43.66,43.67,70801.0,35.4641,35.4722,35.3911,35.3992,70801.0
2016-12-08 14:25:00,43.68,43.72,43.65,43.72,45968.0,35.4073,35.4397,35.383,35.4397,45968.0
2016-12-08 14:30:00,43.72,43.76,43.71,43.73,31937.0,35.4397,35.4722,35.4316,35.4479,31937.0
2016-12-08 14:35:00,43.73,43.74,43.65,43.68,39512.0,35.4479,35.456,35.383,35.4073,39512.0
2016-12-08 14:40:00,43.67,43.7,43.66,43.69,19298.0,35.3992,35.4235,35.3911,35.4154,19298.0
2016-12-08 14:45:00,43.69,43.72,43.65,43.7,47359.0,35.4154,35.4397,35.383,35.4235,47359.0
2016-12-08 14:50:00,43.7,43.79,43.69,43.79,34889.0,35.4235,35.4965,35.4154,35.4965,34889.0
2016-12-08 14:55:00,43.79,43.82,43.78,43.82,40676.0,35.4965,35.5208,35.4884,35.5208,40676.0
2016-12-08 15:00:00,43.81,43.83,43.8,43.81,44251.0,35.5127,35.5289,35.5046,35.5127,44251.0
2016-12-08 15:05:00,43.81,43.81,43.77,43.79,43982.0,35.5127,35.5127,35.4803,35.4965,43982.0
2016-12-08 15:10:00,43.8,43.8,43.73,43.74,58235.0,35.5046,35.5046,35.4479,35.456,58235.0
2016-12-08 15:15:00,43.75,43.79,43.72,43.79,56829.0,35.4641,35.4965,35.4397,35.4965,56829.0
2016-12-08 15:20:00,43.78,43.79,43.7,43.7,79205.0,35.4884,35.4965,35.4235,35.4235,79205.0
2016-12-08 15:25:00,43.7,43.74,43.68,43.69,79722.0,35.4235,35.456,35.4073,35.4154,79722.0
2016-12-08 15:30:00,43.69,43.76,43.69,43.74,66289.0,35.4154,35.4722,35.4154,35.456,66289.0
2016-12-08 15:35:00,43.73,43.74,43.68,43.73,101786.0,35.4479,35.456,35.4073,35.4479,101786.0
2016-12-08 15:40:00,43.73,43.76,43.7,43.71,155662.0,35.4479,35.4722,35.4235,35.4316,155662.0
2016-12-08 15:45:00,43.7,43.71,43.65,43.66,157763.0,35.4235,35.4316,35.383,35.3911,157763.0
2016-12-08 15:50:00,43.66,43.69,43.61,43.61,160419.0,35.3911,35.4154,35.3506,35.3506,160419.0
2016-12-08 15:55:00,43.61,43.69,43.59,43.65,433877.0,35.3506,35.4154,35.3344,35.383,433877.0
2016-12-09 09:30:00,43.68,43.84,43.68,43.84,64028.0,35.4073,35.537,35.4073,35.537,64028.0
2016-12-09 09:35:00,43.85,43.85,43.62,43.77,146622.0,35.5451,35.5451,35.3587,35.4803,146622.0
2016-12-09 09:40:00,43.75,43.79,43.68,43.74,37744.0,35.4641,35.4965,35.4073,35.456,37744.0
2016-12-09 09:45:00,43.73,43.79,43.71,43.71,36437.0,35.4479,35.4965,35.4316,35.4316,36437.0
2016-12-09 09:50:00,43.71,43.75,43.7,43.74,38668.0,35.4316,35.4641,35.4235,35.456,38668.0
2016-12-09 09:55:00,43.74,43.82,43.63,43.79,131790.0,35.456,35.5208,35.3668,35.4965,131790.0
2016-12-09 10:00:00,43.79,43.8,43.64,43.66,74897.0,35.4965,35.5046,35.3749,35.3911,74897.0
2016-12-09 10:05:00,43.66,43.71,43.64,43.71,69823.0,35.3911,35.4316,35.3749,35.4316,69823.0
2016-12-09 10:10:00,43.71,43.71,43.58,43.58,63327.0,35.4316,35.4316,35.3263,35.3263,63327.0
2016-12-09 10:15:00,43.58,43.6,43.5,43.53,78126.0,35.3263,35.3425,35.2614,35.2857,78126.0
2016-12-09 10:20:00,43.54,43.62,43.53,43.61,60274.0,35.2938,35.3587,35.2857,35.3506,60274.0
2016-12-09 10:25:00,43.62,43.65,43.57,43.59,53204.0,35.3587,35.383,35.3182,35.3344,53204.0
2016-12-09 10:30:00,43.59,43.6,43.55,43.58,63599.0,35.3344,35.3425,35.3019,35.3263,63599.0
2016-12-09 10:35:00,43.58,43.65,43.57,43.64,70991.0,35.3263,35.383,35.3182,35.3749,70991.0
2016-12-09 10:40:00,43.65,43.65,43.6,43.6,132577.0,35.383,35.383,35.3425,35.3425,132577.0
2016-12-09 10:45:00,43.6,43.66,43.6,43.65,41623.0,35.3425,35.3911,35.3425,35.383,41623.0
2016-12-09 10:50:00,43.65,43.66,43.62,43.66,49521.0,35.383,35.3911,35.3587,35.3911,49521.0
2016-12-09 10:55:00,43.66,43.7,43.65,43.69,54167.0,35.3911,35.4235,35.383,35.4154,54167.0
2016-12-09 11:00:00,43.69,43.71,43.68,43.69,41156.0,35.4154,35.4316,35.4073,35.4154,41156.0
2016-12-09 11:05:00,43.68,43.71,43.63,43.66,65058.0,35.4073,35.4316,35.3668,35.3911,65058.0
2016-12-09 11:10:00,43.67,43.74,43.67,43.7,34202.0,35.3992,35.456,35.3992,35.4235,34202.0
2016-12-09 11:15:00,43.71,43.8,43.71,43.78,46820.0,35.4316,35.5046,35.4316,35.4884,46820.0
2016-12-09 11:20:00,43.78,43.83,43.77,43.79,31407.0,35.4884,35.5289,35.4803,35.4965,31407.0
2016-12-09 11:25:00,43.79,43.8,43.73,43.75,57754.0,35.4965,35.5046,35.4479,35.4641,57754.0
2016-12-09 11:30:00,43.75,43.75,43.71,43.75,44574.0,35.4641,35.4641,35.4316,35.4641,44574.0
2016-12-09 11:35:00,43.75,43.78,43.72,43.72,39371.0,35.4641,35.4884,35.4397,35.4397,39371.0
2016-12-09 11:40:00,43.72,43.73,43.7,43.72,38286.0,35.4397,35.4479,35.4235,35.4397,38286.0
2016-12-09 11:45:00,43.71,43.72,43.66,43.7,28548.0,35.4316,35.4397,35.3911,35.4235,28548.0
2016-12-09 11:50:00,43.7,43.7,43.64,43.69,22317.0,35.4235,35.4235,35.3749,35.4154,22317.0
2016-12-09 11:55:00,43.68,43.71,43.66,43.66,32434.0,35.4073,35.4316,35.3911,35.3911,32434.0
2016-12-09 12:00:00,43.67,43.67,43.59,43.59,46450.0,35.3992,35.3992,35.3344,35.3344,46450.0
2016-12-09 12:05:00,43.6,43.6,43.51,43.52,51701.0,35.3425,35.3425,35.2695,35.2776,51701.0
2016-12-09 12:10:00,43.52,43.55,43.52,43.53,40121.0,35.2776,35.3019,35.2776,35.2857,40121.0
2016-12-09 12:15:00,43.53,43.59,43.53,43.58,33771.0,35.2857,35.3344,35.2857,35.3263,33771.0
2016-12-09 12:20:00,43.59,43.64,43.58,43.63,37930.0,35.3344,35.3749,35.3263,35.3668,37930.0
2016-12-09 12:25:00,43.64,43.67,43.63,43.66,24792.0,35.3749,35.3992,35.3668,35.3911,24792.0
2016-12-09 12:30:00,43.66,43.69,43.65,43.69,33482.0,35.3911,35.4154,35.383,35.4154,33482.0
2016-12-09 12:35:00,43.69,43.71,43.66,43.67,31790.0,35.4154,35.4316,35.3911,35.3992,31790.0
2016-12-09 12:40:00,43.68,43.69,43.6,43.62,53820.0,35.4073,35.4154,35.3425,35.3587,53820.0
2016-12-09 12:45:00,43.61,43.66,43.6,43.65,24726.0,35.3506,35.3911,35.3425,35.383,24726.0
2016-12-09 12:50:00,43.66,43.7,43.65,43.7,49533.0,35.3911,35.4235,35.383,35.4235,49533.0
2016-12-09 12:55:00,43.7,43.71,43.66,43.67,39094.0,35.4235,35.4316,35.3911,35.3992,39094.0
2016-12-09 13:00:00,43.68,43.71,43.67,43.69,28912.0,35.4073,35.4316,35.3992,35.4154,28912.0
2016-12-09 13:05:00,43.68,43.69,43.67,43.67,16081.0,35.4073,35.4154,35.3992,35.3992,16081.0
2016-12-09 13:10:00,43.67,43.71,43.67,43.68,33932.0,35.3992,35.4316,35.3992,35.4073,33932.0
2016-12-09 13:15:00,43.68,43.69,43.64,43.66,26064.0,35.4073,35.4154,35.3749,35.3911,26064.0
2016-12-09 13:20:00,43.66,43.68,43.62,43.65,31196.0,35.3911,35.4073,35.3587,35.383,31196.0
2016-12-09 13:25:00,43.64,43.67,43.64,43.67,22160.0,35.3749,35.3992,35.3749,35.3992,22160.0
2016-12-09 13:30:00,43.67,43.69,43.6,43.6,31417.0,35.3992,35.4154,35.3425,35.3425,31417.0
2016-12-09 13:35:00,43.6,43.63,43.6,43.63,36878.0,35.3425,35.3668,35.3425,35.3668,36878.0
2016-12-09 13:40:00,43.62,43.63,43.59,43.6,25001.0,35.3587,35.3668,35.3344,35.3425,25001.0
2016-12-09 13:45:00,43.6,43.63,43.58,43.59,28372.0,35.3425,35.3668,35.3263,35.3344,28372.0
2016-12-09 13:50:00,43.58,43.62,43.57,43.6,42130.0,35.3263,35.3587,35.3182,35.3425,42130.0
2016-12-09 13:55:00,43.6,43.63,43.59,43.59,35934.0,35.3425,35.3668,35.3344,35.3344,35934.0
2016-12-09 14:00:00,43.59,43.65,43.59,43.64,34078.0,35.3344,35.383,35.3344,35.3749,34078.0
2016-12-09 14:05:00,43.64,43.67,43.63,43.64,32058.0,35.3749,35.3992,35.3668,35.3749,32058.0
2016-12-09 14:10:00,43.65,43.72,43.61,43.72,83977.0,35.383,35.4397,35.3506,35.4397,83977.0
2016-12-09 14:15:00,43.72,43.78,43.71,43.77,46340.0,35.4397,35.4884,35.4316,35.4803,46340.0
2016-12-09 14:20:00,43.77,43.79,43.69,43.69,142640.0,35.4803,35.4965,35.4154,35.4154,142640.0
2016-12-09 14:25:00,43.7,43.71,43.63,43.67,93486.0,35.4235,35.4316,35.3668,35.3992,93486.0
2016-12-09 14:30:00,43.66,43.71,43.66,43.69,77251.0,35.3911,35.4316,35.3911,35.4154,77251.0
2016-12-09 14:35:00,43.7,43.7,43.66,43.68,34801.0,35.4235,35.4235,35.3911,35.4073,34801.0
2016-12-09 14:40:00,43.68,43.68,43.62,43.65,46757.0,35.4073,35.4073,35.3587,35.383,46757.0
2016-12-09 14:45:00,43.65,43.67,43.65,43.67,27181.0,35.383,35.3992,35.383,35.3992,27181.0
2016-12-09 14:50:00,43.66,43.66,43.62,43.64,34326.0,35.3911,35.3911,35.3587,35.3749,34326.0
2016-12-09 14:55:00,43.64,43.67,43.64,43.65,52398.0,35.3749,35.3992,35.3749,35.383,52398.0
2016-12-09 15:00:00,43.65,43.66,43.63,43.66,47769.0,35.383,35.3911,35.3668,35.3911,47769.0
2016-12-09 15:05:00,43.66,43.71,43.66,43.71,44406.0,35.3911,35.4316,35.3911,35.4316,44406.0
2016-12-09 15:10:00,43.71,43.74,43.7,43.71,50232.0,35.4316,35.456,35.4235,35.4316,50232.0
2016-12-09 15:15:00,43.72,43.75,43.7,43.72,74540.0,35.4397,35.4641,35.4235,35.4397,74540.0
2016-12-09 15:20:00,43.72,43.72,43.69,43.71,41327.0,35.4397,35.4397,35.4154,35.4316,41327.0
2016-12-09 15:25:00,43.71,43.72,43.69,43.69,80614.0,35.4316,35.4397,35.4154,35.4154,80614.0
2016-12-09 15:30:00,43.69,43.72,43.67,43.7,114562.0,35.4154,35.4397,35.3992,35.4235,114562.0
2016-12-09 15:35:00,43.7,43.73,43.68,43.71,73530.0,35.4235,35.4479,35.4073,35.4316,73530.0
2016-12-09 15:40:00,43.71,43.72,43.66,43.66,116733.0,35.4316,35.4397,35.3911,35.3911,116733.0
2016-12-09 15:45:00,43.67,43.68,43.66,43.66,60731.0,35.3992,35.4073,35.3911,35.3911,60731.0
2016-12-09 15:50:00,43.66,43.72,43.66,43.7,161197.0,35.3911,35.4397,35.3911,35.4235,161197.0
2016-12-09 15:55:00,43.7,43.72,43.67,43.72,241473.0,35.4235,35.4397,35.3992,35.4397,241473.0
2016-12-12 09:30:00,43.33,43.54,43.28,43.52,96480.0,35.326,35.4972,35.2852,35.4809,96480.0
2016-12-12 09:35:00,43.54,43.71,43.52,43.66,51504.0,35.4972,35.6358,35.4809,35.595,51504.0
2016-12-12 09:40:00,43.66,43.72,43.57,43.62,49697.0,35.595,35.6439,35.5216,35.5624,49697.0
2016-12-12 09:45:00,43.62,43.72,43.6,43.72,127525.0,35.5624,35.6439,35.5461,35.6439,127525.0
2016-12-12 09:50:00,43.73,43.78,43.69,43.7,61830.0,35.6521,35.6929,35.6195,35.6276,61830.0
2016-12-12 09:55:00,43.7,43.72,43.6,43.66,89790.0,35.6276,35.6439,35.5461,35.595,89790.0
2016-12-12 10:00:00,43.66,43.69,43.65,43.67,35144.0,35.595,35.6195,35.5869,35.6032,35144.0
2016-12-12 10:05:00,43.68,43.76,43.67,43.75,86034.0,35.6113,35.6766,35.6032,35.6684,86034.0
2016-12-12 10:10:00,43.76,43.76,43.68,43.68,68771.0,35.6766,35.6766,35.6113,35.6113,68771.0
2016-12-12 10:15:00,43.69,43.71,43.68,43.69,46821.0,35.6195,35.6358,35.6113,35.6195,46821.0
2016-12-12 10:20:00,43.69,43.74,43.69,43.73,42766.0,35.6195,35.6602,35.6195,35.6521,42766.0
2016-12-12 10:25:00,43.72,43.73,43.67,43.68,23101.0,35.6439,35.6521,35.6032,35.6113,23101.0
2016-12-12 10:30:00,43.66,43.71,43.66,43.68,24881.0,35.595,35.6358,35.595,35.6113,24881.0
2016-12-12 10:35:00,43.67,43.7,43.66,43.69,27742.0,35.6032,35.6276,35.595,35.6195,27742.0
2016-12-12 10:40:00,43.69,43.7,43.66,43.68,50148.0,35.6195,35.6276,35.595,35.6113,50148.0
2016-12-12 10:45:00,43.68,43.69,43.65,43.67,49307.0,35.6113,35.6195,35.5869,35.6032,49307.0
2016-12-12 10:50:00,43.67,43.68,43.61,43.62,21424.0,35.6032,35.6113,35.5543,35.5624,21424.0
2016-12-12 10:55:00,43.62,43.65,43.58,43.58,19223.0,35.5624,35.5869,35.5298,35.5298,19223.0
2016-12-12 11:00:00,43.58,43.61,43.58,43.59,18342.0,35.5298,35.5543,35.5298,35.538,18342.0
2016-12-12 11:05:00,43.59,43.64,43.56,43.63,24389.0,35.538,35.5787,35.5135,35.5706,24389.0
2016-12-12 11:10:00,43.63,43.72,43.63,43.71,42272.0,35.5706,35.6439,35.5706,35.6358,42272.0
2016-12-12 11:15:00,43.71,43.73,43.7,43.72,55618.0,35.6358,35.6521,35.6276,35.6439,55618.0
2016-12-12 11:20:00,43.73,43.73,43.69,43.72,30814.0,35.6521,35.6521,35.6195,35.6439,30814.0
2016-12-12 11:25:00,43.73,43.79,43.72,43.77,26808.0,35.6521,35.701,35.6439,35.6847,26808.0
2016-12-12 11:30:00,43.77,43.79,43.73,43.78,49119.0,35.6847,35.701,35.6521,35.6929,49119.0
2016-12-12 11:35:00,43.78,43.8,43.68,43.69,53818.0,35.6929,35.7092,35.6113,35.6195,53818.0
2016-12-12 11:40:00,43.69,43.72,43.66,43.67,18228.0,35.6195,35.6439,35.595,35.6032,18228.0
2016-12-12 11:45:00,43.67,43.71,43.65,43.71,41312.0,35.6032,35.6358,35.5869,35.6358,41312.0
2016-12-12 11:50:00,43.7,43.71,43.59,43.67,65953.0,35.6276,35.6358,35.538,35.6032,65953.0
2016-12-12 11:55:00,43.67,43.68,43.64,43.66,33539.0,35.6032,35.6113,35.5787,35.595,33539.0
2016-12-12 12:00:00,43.65,43.66,43.57,43.57,34149.0,35.5869,35.595,35.5216,35.5216,34149.0
2016-12-12 12:05:00,43.58,43.63,43.56,43.6,93904.0,35.5298,35.5706,35.5135,35.5461,93904.0
2016-12-12 12:10:00,43.59,43.6,43.57,43.6,39176.0,35.538,35.5461,35.5216,35.5461,39176.0
2016-12-12 12:15:00,43.58,43.6,43.56,43.57,52550.0,35.5298,35.5461,35.5135,35.5216,52550.0
2016-12-12 12:20:00,43.57,43.57,43.49,43.51,83398.0,35.5216,35.5216,35.4564,35.4727,83398.0
2016-12-12 12:25:00,43.51,43.53,43.49,43.52,22263.0,35.4727,35.489,35.4564,35.4809,22263.0
2016-12-12 12:30:00,43.51,43.53,43.51,43.52,13200.0,35.4727,35.489,35.4727,35.4809,13200.0
2016-12-12 12:35:00,43.52,43.55,43.5,43.55,33602.0,35.4809,35.5053,35.4646,35.5053,33602.0
2016-12-12 12:40:00,43.55,43.56,43.52,43.55,26698.0,35.5053,35.5135,35.4809,35.5053,26698.0
2016-12-12 12:45:00,43.54,43.55,43.53,43.54,27824.0,35.4972,35.5053,35.489,35.4972,27824.0
2016-12-12 12:50:00,43.55,43.55,43.51,43.52,20519.0,35.5053,35.5053,35.4727,35.4809,20519.0
2016-12-12 12:55:00,43.52,43.54,43.5,43.51,46928.0,35.4809,35.4972,35.4646,35.4727,46928.0
2016-12-12 13:00:00,43.52,43.53,43.5,43.53,30248.0,35.4809,35.489,35.4646,35.489,30248.0
2016-12-12 13:05:00,43.52,43.54,43.5,43.51,25929.0,35.4809,35.4972,35.4646,35.4727,25929.0
2016-12-12 13:10:00,43.51,43.51,43.48,43.5,12226.0,35.4727,35.4727,35.4483,35.4646,12226.0
2016-12-12 13:15:00,43.5,43.51,43.47,43.5,45517.0,35.4646,35.4727,35.4401,35.4646,45517.0
2016-12-12 13:20:00,43.51,43.51,43.48,43.48,13789.0,35.4727,35.4727,35.4483,35.4483,13789.0
2016-12-12 13:25:00,43.48,43.5,43.43,43.43,35413.0,35.4483,35.4646,35.4075,35.4075,35413.0
2016-12-12 13:30:00,43.43,43.44,43.33,43.36,60928.0,35.4075,35.4157,35.326,35.3504,60928.0
2016-12-12 13:35:00,43.36,43.36,43.33,43.34,24455.0,35.3504,35.3504,35.326,35.3341,24455.0
2016-12-12 13:40:00,43.34,43.44,43.33,43.43,34995.0,35.3341,35.4157,35.326,35.4075,34995.0
2016-12-12 13:45:00,43.42,43.43,43.39,43.4,23498.0,35.3994,35.4075,35.3749,35.3831,23498.0
2016-12-12 13:50:00,43.4,43.41,43.39,43.41,33134.0,35.3831,35.3912,35.3749,35.3912,33134.0
2016-12-12 13:55:00,43.41,43.41,43.38,43.41,28474.0,35.3912,35.3912,35.3667,35.3912,28474.0
2016-12-12 14:00:00,43.4,43.42,43.37,43.37,36266.0,35.3831,35.3994,35.3586,35.3586,36266.0
2016-12-12 14:05:00,43.37,43.38,43.33,43.33,53147.0,35.3586,35.3667,35.326,35.326,53147.0
2016-12-12 14:10:00,43.33,43.35,43.32,43.34,49859.0,35.326,35.3423,35.3178,35.3341,49859.0
2016-12-12 14:15:00,43.33,43.33,43.29,43.31,46510.0,35.326,35.326,35.2934,35.3097,46510.0
2016-12-12 14:20:00,43.32,43.32,43.28,43.31,30759.0,35.3178,35.3178,35.2852,35.3097,30759.0
2016-12-12 14:25:00,43.31,43.33,43.29,43.3,29795.0,35.3097,35.326,35.2934,35.3015,29795.0
2016-12-12 14:30:00,43.31,43.33,43.29,43.3,41510.0,35.3097,35.326,35.2934,35.3015,41510.0
2016-12-12 14:35:00,43.3,43.31,43.26,43.3,49516.0,35.3015,35.3097,35.2689,35.3015,49516.0
2016-12-12 14:40:00,43.3,43.31,43.28,43.3,27656.0,35.3015,35.3097,35.2852,35.3015,27656.0
2016-12-12 14:45:00,43.31,43.39,43.3,43.36,36857.0,35.3097,35.3749,35.3015,35.3504,36857.0
2016-12-12 14:50:00,43.37,43.38,43.33,43.35,52287.0,35.3586,35.3667,35.326,35.3423,52287.0
2016-12-12 14:55:00,43.35,43.38,43.32,43.37,45798.0,35.3423,35.3667,35.3178,35.3586,45798.0
2016-12-12 15:00:00,43.37,43.42,43.36,43.39,40208.0,35.3586,35.3994,35.3504,35.3749,40208.0
2016-12-12 15:05:00,43.39,43.4,43.35,43.38,51693.0,35.3749,35.3831,35.3423,35.3667,51693.0
2016-12-12 15:10:00,43.38,43.42,43.37,43.41,141125.0,35.3667,35.3994,35.3586,35.3912,141125.0
2016-12-12 15:15:00,43.41,43.43,43.38,43.43,54508.0,35.3912,35.4075,35.3667,35.4075,54508.0
2016-12-12 15:20:00,43.43,43.47,43.42,43.44,49036.0,35.4075,35.4401,35.3994,35.4157,49036.0
2016-12-12 15:25:00,43.45,43.47,43.42,43.42,42053.0,35.4238,35.4401,35.3994,35.3994,42053.0
2016-12-12 15:30:00,43.42,43.44,43.38,43.4,75630.0,35.3994,35.4157,35.3667,35.3831,75630.0
2016-12-12 15:35:00,43.39,43.42,43.37,43.41,84789.0,35.3749,35.3994,35.3586,35.3912,84789.0
2016-12-12 15:40:00,43.4,43.43,43.39,43.4,111854.0,35.3831,35.4075,35.3749,35.3831,111854.0
2016-12-12 15:45:00,43.41,43.44,43.4,43.4,111090.0,35.3912,35.4157,35.3831,35.3831,111090.0
2016-12-12 15:50:00,43.4,43.41,43.36,43.37,216942.0,35.3831,35.3912,35.3504,35.3586,216942.0
2016-12-12 15:55:00,43.37,43.43,43.36,43.4,311975.0,35.3586,35.4075,35.3504,35.3831,311975.0
2016-12-13 09:30:00,43.65,43.7,43.53,43.62,99581.0,35.5869,35.6276,35.489,35.5624,99581.0
2016-12-13 09:35:00,43.62,43.82,43.62,43.8,54009.0,35.5624,35.7255,35.5624,35.7092,54009.0
2016-12-13 09:40:00,43.79,43.82,43.71,43.77,43237.0,35.701,35.7255,35.6358,35.6847,43237.0
2016-12-13 09:45:00,43.77,43.8,43.72,43.74,54444.0,35.6847,35.7092,35.6439,35.6602,54444.0
2016-12-13 09:50:00,43.74,43.77,43.68,43.75,61332.0,35.6602,35.6847,35.6113,35.6684,61332.0
2016-12-13 09:55:00,43.77,43.78,43.7,43.75,64563.0,35.6847,35.6929,35.6276,35.6684,64563.0
2016-12-13 10:00:00,43.75,43.8,43.64,43.72,79493.0,35.6684,35.7092,35.5787,35.6439,79493.0
2016-12-13 10:05:00,43.72,43.76,43.69,43.74,48967.0,35.6439,35.6766,35.6195,35.6602,48967.0
2016-12-13 10:10:00,43.75,43.82,43.74,43.79,55985.0,35.6684,35.7255,35.6602,35.701,55985.0
2016-12-13 10:15:00,43.79,43.85,43.77,43.81,45244.0,35.701,35.7499,35.6847,35.7173,45244.0
2016-12-13 10:20:00,43.8,43.83,43.78,43.8,185257.0,35.7092,35.7336,35.6929,35.7092,185257.0
2016-12-13 10:25:00,43.8,43.82,43.78,43.79,52619.0,35.7092,35.7255,35.6929,35.701,52619.0
2016-12-13 10:30:00,43.79,43.79,43.71,43.73,80518.0,35.701,35.701,35.6358,35.6521,80518.0
2016-12-13 10:35:00,43.73,43.74,43.67,43.74,31821.0,35.6521,35.6602,35.6032,35.6602,31821.0
2016-12-13 10:40:00,43.74,43.75,43.66,43.73,68712.0,35.6602,35.6684,35.595,35.6521,68712.0
2016-12-13 10:45:00,43.72,43.73,43.62,43.66,46241.0,35.6439,35.6521,35.5624,35.595,46241.0
2016-12-13 10:50:00,43.66,43.67,43.63,43.65,26450.0,35.595,35.6032,35.5706,35.5869,26450.0
2016-12-13 10:55:00,43.65,43.67,43.6,43.65,48158.0,35.5869,35.6032,35.5461,35.5869,48158.0
2016-12-13 11:00:00,43.66,43.68,43.56,43.57,41883.0,35.595,35.6113,35.5135,35.5216,41883.0
2016-12-13 11:05:00,43.57,43.58,43.5,43.56,50625.0,35.5216,35.5298,35.4646,35.5135,50625.0
2016-12-13 11:10:00,43.56,43.58,43.47,43.48,69274.0,35.5135,35.5298,35.4401,35.4483,69274.0
2016-12-13 11:15:00,43.49,43.51,43.47,43.5,43793.0,35.4564,35.4727,35.4401,35.4646,43793.0
2016-12-13 11:20:00,43.5,43.62,43.5,43.61,51501.0,35.4646,35.5624,35.4646,35.5543,51501.0
2016-12-13 11:25:00,43.61,43.62,43.56,43.58,33829.0,35.5543,35.5624,35.5135,35.5298,33829.0
2016-12-13 11:30:00,43.58,43.61,43.53,43.53,50499.0,35.5298,35.5543,35.489,35.489,50499.0
2016-12-13 11:35:00,43.53,43.54,43.4,43.46,52458.0,35.489,35.4972,35.3831,35.432,52458.0
2016-12-13 11:40:00,43.46,43.54,43.45,43.54,67644.0,35.432,35.4972,35.4238,35.4972,67644.0
2016-12-13 11:45:00,43.53,43.59,43.53,43.59,71236.0,35.489,35.538,35.489,35.538,71236.0
2016-12-13 11:50:00,43.59,43.6,43.53,43.55,47688.0,35.538,35.5461,35.489,35.5053,47688.0
2016-12-13 11:55:00,43.54,43.55,43.5,43.54,34708.0,35.4972,35.5053,35.4646,35.4972,34708.0
2016-12-13 12:00:00,43.53,43.61,43.53,43.59,146595.0,35.489,35.5543,35.489,35.538,146595.0
2016-12-13 12:05:00,43.59,43.61,43.56,43.59,48390.0,35.538,35.5543,35.5135,35.538,48390.0
2016-12-13 12:10:00,43.59,43.69,43.58,43.69,35193.0,35.538,35.6195,35.5298,35.6195,35193.0
2016-12-13 12:15:00,43.69,43.75,43.65,43.66,88380.0,35.6195,35.6684,35.5869,35.595,88380.0
2016-12-13 12:20:00,43.67,43.67,43.63,43.67,35337.0,35.6032,35.6032,35.5706,35.6032,35337.0
2016-12-13 12:25:00,43.68,43.68,43.56,43.61,49978.0,35.6113,35.6113,35.5135,35.5543,49978.0
2016-12-13 12:30:00,43.62,43.63,43.56,43.57,31864.0,35.5624,35.5706,35.5135,35.5216,31864.0
2016-12-13 12:35:00,43.58,43.59,43.53,43.54,45505.0,35.5298,35.538,35.489,35.4972,45505.0
2016-12-13 12:40:00,43.54,43.6,43.54,43.58,35164.0,35.4972,35.5461,35.4972,35.5298,35164.0
2016-12-13 12:45:00,43.57,43.62,43.56,43.57,34725.0,35.5216,35.5624,35.5135,35.5216,34725.0
2016-12-13 12:50:00,43.57,43.63,43.56,43.63,22660.0,35.5216,35.5706,35.5135,35.5706,22660.0
2016-12-13 12:55:00,43.63,43.71,43.62,43.63,28892.0,35.5706,35.6358,35.5624,35.5706,28892.0
2016-12-13 13:00:00,43.63,43.71,43.61,43.69,41425.0,35.5706,35.6358,35.5543,35.6195,41425.0
2016-12-13 13:05:00,43.69,43.7,43.65,43.67,26407.0,35.6195,35.6276,35.5869,35.6032,26407.0
2016-12-13 13:10:00,43.67,43.71,43.67,43.71,39682.0,35.6032,35.6358,35.6032,35.6358,39682.0
2016-12-13 13:15:00,43.7,43.74,43.64,43.74,71877.0,35.6276,35.6602,35.5787,35.6602,71877.0
2016-12-13 13:20:00,43.74,43.77,43.73,43.73,31475.0,35.6602,35.6847,35.6521,35.6521,31475.0
2016-12-13 13:25:00,43.73,43.76,43.7,43.76,42545.0,35.6521,35.6766,35.6276,35.6766,42545.0
2016-12-13 13:30:00,43.74,43.75,43.72,43.72,33209.0,35.6602,35.6684,35.6439,35.6439,33209.0
2016-12-13 13:35:00,43.73,43.76,43.68,43.71,63261.0,35.6521,35.6766,35.6113,35.6358,63261.0
2016-12-13 13:40:00,43.71,43.76,43.7,43.73,24124.0,35.6358,35.6766,35.6276,35.6521,24124.0
2016-12-13 13:45:00,43.73,43.75,43.69,43.71,33337.0,35.6521,35.6684,35.6195,35.6358,33337.0
2016-12-13 13:50:00,43.71,43.74,43.7,43.74,19457.0,35.6358,35.6602,35.6276,35.6602,19457.0
2016-12-13 13:55:00,43.74,43.75,43.68,43.68,44691.0,35.6602,35.6684,35.6113,35.6113,44691.0
2016-12-13 14:00:00,43.69,43.69,43.63,43.64,52187.0,35.6195,35.6195,35.5706,35.5787,52187.0
2016-12-13 14:05:00,43.64,43.65,43.56,43.57,47115.0,35.5787,35.5869,35.5135,35.5216,47115.0
2016-12-13 14:10:00,43.57,43.58,43.49,43.52,56236.0,35.5216,35.5298,35.4564,35.4809,56236.0
2016-12-13 14:15:00,43.52,43.54,43.5,43.53,50064.0,35.4809,35.4972,35.4646,35.489,50064.0
2016-12-13 14:20:00,43.53,43.54,43.47,43.49,60155.0,35.489,35.4972,35.4401,35.4564,60155.0
2016-12-13 14:25:00,43.49,43.51,43.47,43.48,28476.0,35.4564,35.4727,35.4401,35.4483,28476.0
2016-12-13 14:30:00,43.48,43.52,43.47,43.51,55789.0,35.4483,35.4809,35.4401,35.4727,55789.0
2016-12-13 14:35:00,43.51,43.51,43.46,43.48,65732.0,35.4727,35.4727,35.432,35.4483,65732.0
2016-12-13 14:40:00,43.48,43.51,43.48,43.48,85063.0,35.4483,35.4727,35.4483,35.4483,85063.0
2016-12-13 14:45:00,43.49,43.51,43.48,43.5,62178.0,35.4564,35.4727,35.4483,35.4646,62178.0
2016-12-13 14:50:00,43.49,43.52,43.49,43.5,125678.0,35.4564,35.4809,35.4564,35.4646,125678.0
2016-12-13 14:55:00,43.5,43.5,43.42,43.44,61273.0,35.4646,35.4646,35.3994,35.4157,61273.0
2016-12-13 15:00:00,43.44,43.47,43.43,43.47,51096.0,35.4157,35.4401,35.4075,35.4401,51096.0
2016-12-13 15:05:00,43.47,43.5,43.47,43.48,38360.0,35.4401,35.4646,35.4401,35.4483,38360.0
2016-12-13 15:10:00,43.47,43.49,43.42,43.43,46685.0,35.4401,35.4564,35.3994,35.4075,46685.0
2016-12-13 15:15:00,43.43,43.44,43.4,43.41,50740.0,35.4075,35.4157,35.3831,35.3912,50740.0
2016-12-13 15:20:00,43.41,43.42,43.36,43.36,58570.0,35.3912,35.3994,35.3504,35.3504,58570.0
2016-12-13 15:25:00,43.36,43.38,43.33,43.35,65989.0,35.3504,35.3667,35.326,35.3423,65989.0
2016-12-13 15:30:00,43.35,43.37,43.33,43.34,75724.0,35.3423,35.3586,35.326,35.3341,75724.0
2016-12-13 15:35:00,43.34,43.38,43.34,43.36,76298.0,35.3341,35.3667,35.3341,35.3504,76298.0
2016-12-13 15:40:00,43.36,43.47,43.35,43.46,118967.0,35.3504,35.4401,35.3423,35.432,118967.0
2016-12-13 15:45:00,43.46,43.46,43.41,43.41,117656.0,35.432,35.432,35.3912,35.3912,117656.0
2016-12-13 15:50:00,43.41,43.42,43.38,43.39,202584.0,35.3912,35.3994,35.3667,35.3749,202584.0
2016-12-13 15:55:00,43.39,43.44,43.38,43.43,334288.0,35.3749,35.4157,35.3667,35.4075,334288.0
2016-12-14 09:30:00,43.18,43.55,43.1,43.52,108496.0,35.2037,35.5053,35.1385,35.4809,108496.0
2016-12-14 09:35:00,43.51,43.51,43.37,43.41,71272.0,35.4727,35.4727,35.3586,35.3912,71272.0
2016-12-14 09:40:00,43.42,43.55,43.41,43.49,59954.0,35.3994,35.5053,35.3912,35.4564,59954.0
2016-12-14 09:45:00,43.49,43.68,43.45,43.67,61247.0,35.4564,35.6113,35.4238,35.6032,61247.0
2016-12-14 09:50:00,43.66,43.67,43.54,43.61,83980.0,35.595,35.6032,35.4972,35.5543,83980.0
2016-12-14 09:55:00,43.61,43.68,43.59,43.62,55074.0,35.5543,35.6113,35.538,35.5624,55074.0
2016-12-14 10:00:00,43.62,43.62,43.53,43.53,60735.0,35.5624,35.5624,35.489,35.489,60735.0
2016-12-14 10:05:00,43.53,43.54,43.48,43.5,35921.0,35.489,35.4972,35.4483,35.4646,35921.0
2016-12-14 10:10:00,43.5,43.58,43.48,43.52,46311.0,35.4646,35.5298,35.4483,35.4809,46311.0
2016-12-14 10:15:00,43.53,43.56,43.5,43.54,32163.0,35.489,35.5135,35.4646,35.4972,32163.0
2016-12-14 10:20:00,43.55,43.56,43.52,43.56,42578.0,35.5053,35.5135,35.4809,35.5135,42578.0
2016-12-14 10:25:00,43.55,43.64,43.54,43.62,98648.0,35.5053,35.5787,35.4972,35.5624,98648.0
2016-12-14 10:30:00,43.63,43.72,43.62,43.68,42411.0,35.5706,35.6439,35.5624,35.6113,42411.0
2016-12-14 10:35:00,43.67,43.68,43.62,43.66,35379.0,35.6032,35.6113,35.5624,35.595,35379.0
2016-12-14 10:40:00,43.66,43.76,43.53,43.53,71531.0,35.595,35.6766,35.489,35.489,71531.0
2016-12-14 10:45:00,43.53,43.57,43.53,43.54,32316.0,35.489,35.5216,35.489,35.4972,32316.0
2016-12-14 10:50:00,43.55,43.57,43.49,43.56,47285.0,35.5053,35.5216,35.4564,35.5135,47285.0
2016-12-14 10:55:00,43.56,43.62,43.53,43.6,44317.0,35.5135,35.5624,35.489,35.5461,44317.0
2016-12-14 11:00:00,43.6,43.61,43.53,43.59,27848.0,35.5461,35.5543,35.489,35.538,27848.0
2016-12-14 11:05:00,43.59,43.62,43.58,43.6,34933.0,35.538,35.5624,35.5298,35.5461,34933.0
2016-12-14 11:10:00,43.6,43.65,43.59,43.61,25494.0,35.5461,35.5869,35.538,35.5543,25494.0
2016-12-14 11:15:00,43.61,43.65,43.54,43.54,36364.0,35.5543,35.5869,35.4972,35.4972,36364.0
2016-12-14 11:20:00,43.54,43.64,43.54,43.64,28173.0,35.4972,35.5787,35.4972,35.5787,28173.0
2016-12-14 11:25:00,43.64,43.64,43.54,43.55,48332.0,35.5787,35.5787,35.4972,35.5053,48332.0
2016-12-14 11:30:00,43.56,43.56,43.48,43.5,39898.0,35.5135,35.5135,35.4483,35.4646,39898.0
2016-12-14 11:35:00,43.5,43.52,43.48,43.49,51117.0,35.4646,35.4809,35.4483,35.4564,51117.0
2016-12-14 11:40:00,43.49,43.55,43.47,43.52,45670.0,35.4564,35.5053,35.4401,35.4809,45670.0
2016-12-14 11:45:00,43.52,43.54,43.51,43.53,20180.0,35.4809,35.4972,35.4727,35.489,20180.0
2016-12-14 11:50:00,43.53,43.58,43.49,43.51,35935.0,35.489,35.5298,35.4564,35.4727,35935.0
2016-12-14 11:55:00,43.51,43.54,43.48,43.49,54570.0,35.4727,35.4972,35.4483,35.4564,54570.0
2016-12-14 12:00:00,43.49,43.55,43.49,43.54,28071.0,35.4564,35.5053,35.4564,35.4972,28071.0
2016-12-14 12:05:00,43.54,43.54,43.51,43.53,19875.0,35.4972,35.4972,35.4727,35.489,19875.0
2016-12-14 12:10:00,43.52,43.55,43.5,43.51,31120.0,35.4809,35.5053,35.4646,35.4727,31120.0
2016-12-14 12:15:00,43.52,43.54,43.49,43.52,42363.0,35.4809,35.4972,35.4564,35.4809,42363.0
2016-12-14 12:20:00,43.52,43.52,43.47,43.48,32308.0,35.4809,35.4809,35.4401,35.4483,32308.0
2016-12-14 12:25:00,43.48,43.5,43.45,43.48,36192.0,35.4483,35.4646,35.4238,35.4483,36192.0
2016-12-14 12:30:00,43.48,43.51,43.44,43.51,39448.0,35.4483,35.4727,35.4157,35.4727,39448.0
2016-12-14 12:35:00,43.51,43.64,43.5,43.64,26534.0,35.4727,35.5787,35.4646,35.5787,26534.0
2016-12-14 12:40:00,43.64,43.65,43.58,43.59,30481.0,35.5787,35.5869,35.5298,35.538,30481.0
2016-12-14 12:45:00,43.58,43.6,43.54,43.6,27152.0,35.5298,35.5461,35.4972,35.5461,27152.0
2016-12-14 12:50:00,43.6,43.61,43.57,43.59,31394.0,35.5461,35.5543,35.5216,35.538,31394.0
2016-12-14 12:55:00,43.6,43.68,43.59,43.65,36521.0,35.5461,35.6113,35.538,35.5869,36521.0
2016-12-14 13:00:00,43.64,43.66,43.61,43.63,35177.0,35.5787,35.595,35.5543,35.5706,35177.0
2016-12-14 13:05:00,43.63,43.64,43.59,43.63,29890.0,35.5706,35.5787,35.538,35.5706,29890.0
2016-12-14 13:10:00,43.62,43.63,43.44,43.46,125293.0,35.5624,35.5706,35.4157,35.432,125293.0
2016-12-14 13:15:00,43.46,43.51,43.46,43.48,29064.0,35.432,35.4727,35.432,35.4483,29064.0
2016-12-14 13:20:00,43.48,43.52,43.47,43.49,24828.0,35.4483,35.4809,35.4401,35.4564,24828.0
2016-12-14 13:25:00,43.49,43.51,43.48,43.5,24145.0,35.4564,35.4727,35.4483,35.4646,24145.0
2016-12-14 13:30:00,43.5,43.51,43.49,43.5,23595.0,35.4646,35.4727,35.4564,35.4646,23595.0
2016-12-14 13:35:00,43.5,43.5,43.48,43.49,37699.0,35.4646,35.4646,35.4483,35.4564,37699.0
2016-12-14 13:40:00,43.48,43.56,43.48,43.55,60878.0,35.4483,35.5135,35.4483,35.5053,60878.0
2016-12-14 13:45:00,43.55,43.58,43.5,43.51,121567.0,35.5053,35.5298,35.4646,35.4727,121567.0
2016-12-14 13:50:00,43.51,43.61,43.5,43.59,71831.0,35.4727,35.5543,35.4646,35.538,71831.0
2016-12-14 13:55:00,43.59,43.68,43.58,43.68,40152.0,35.538,35.6113,35.5298,35.6113,40152.0
2016-12-14 14:00:00,43.69,43.82,43.6,43.78,91658.0,35.6195,35.7255,35.5461,35.6929,91658.0
2016-12-14 14:05:00,43.77,43.77,43.58,43.64,32667.0,35.6847,35.6847,35.5298,35.5787,32667.0
2016-12-14 14:10:00,43.64,43.66,43.48,43.49,35821.0,35.5787,35.595,35.4483,35.4564,35821.0
2016-12-14 14:15:00,43.5,43.53,43.44,43.53,45413.0,35.4646,35.489,35.4157,35.489,45413.0
2016-12-14 14:20:00,43.53,43.54,43.41,43.46,52655.0,35.489,35.4972,35.3912,35.432,52655.0
2016-12-14 14:25:00,43.45,43.46,43.31,43.32,38521.0,35.4238,35.432,35.3097,35.3178,38521.0
2016-12-14 14:30:00,43.32,43.41,43.31,43.39,47932.0,35.3178,35.3912,35.3097,35.3749,47932.0
2016-12-14 14:35:00,43.39,43.45,43.35,43.44,47054.0,35.3749,35.4238,35.3423,35.4157,47054.0
2016-12-14 14:40:00,43.45,43.5,43.42,43.47,73729.0,35.4238,35.4646,35.3994,35.4401,73729.0
2016-12-14 14:45:00,43.47,43.49,43.43,43.46,42247.0,35.4401,35.4564,35.4075,35.432,42247.0
2016-12-14 14:50:00,43.46,43.48,43.39,43.39,22575.0,35.432,35.4483,35.3749,35.3749,22575.0
2016-12-14 14:55:00,43.39,43.39,43.29,43.3,41690.0,35.3749,35.3749,35.2934,35.3015,41690.0
2016-12-14 15:00:00,43.3,43.33,43.26,43.26,54247.0,35.3015,35.326,35.2689,35.2689,54247.0
2016-12-14 15:05:00,43.27,43.31,43.13,43.14,67037.0,35.2771,35.3097,35.1629,35.1711,67037.0
2016-12-14 15:10:00,43.13,43.14,43.04,43.09,96894.0,35.1629,35.1711,35.0896,35.1303,96894.0
2016-12-14 15:15:00,43.09,43.09,42.98,43.02,68952.0,35.1303,35.1303,35.0406,35.0732,68952.0
2016-12-14 15:20:00,43.03,43.08,42.99,43.0,112339.0,35.0814,35.1222,35.0488,35.0569,112339.0
2016-12-14 15:25:00,42.99,43.04,42.98,43.04,72193.0,35.0488,35.0896,35.0406,35.0896,72193.0
2016-12-14 15:30:00,43.04,43.2,43.04,43.2,71739.0,35.0896,35.22,35.0896,35.22,71739.0
2016-12-14 15:35:00,43.2,43.25,43.17,43.22,66674.0,35.22,35.2608,35.1955,35.2363,66674.0
2016-12-14 15:40:00,43.22,43.23,43.11,43.13,74385.0,35.2363,35.2445,35.1466,35.1629,74385.0
2016-12-14 15:45:00,43.12,43.15,43.05,43.05,77186.0,35.1548,35.1792,35.0977,35.0977,77186.0
2016-12-14 15:50:00,43.05,43.06,42.93,43.0,231461.0,35.0977,35.1059,34.9999,35.0569,231461.0
2016-12-14 15:55:00,43.0,43.04,42.91,42.99,264527.0,35.0569,35.0896,34.9836,35.0488,264527.0
2016-12-15 09:30:00,42.87,43.15,42.85,43.07,101993.0,34.951,35.1792,34.9347,35.114,101993.0
2016-12-15 09:35:00,43.07,43.09,42.96,43.01,36923.0,35.114,35.1303,35.0243,35.0651,36923.0
2016-12-15 09:40:00,43.0,43.06,42.99,43.01,41804.0,35.0569,35.1059,35.0488,35.0651,41804.0
2016-12-15 09:45:00,43.01,43.11,43.01,43.11,64295.0,35.0651,35.1466,35.0651,35.1466,64295.0
2016-12-15 09:50:00,43.11,43.14,43.06,43.14,50320.0,35.1466,35.1711,35.1059,35.1711,50320.0
2016-12-15 09:55:00,43.14,43.18,43.11,43.17,80934.0,35.1711,35.2037,35.1466,35.1955,80934.0
2016-12-15 10:00:00,43.18,43.26,43.17,43.25,51934.0,35.2037,35.2689,35.1955,35.2608,51934.0
2016-12-15 10:05:00,43.25,43.3,43.23,43.24,51950.0,35.2608,35.3015,35.2445,35.2526,51950.0
2016-12-15 10:10:00,43.24,43.25,43.18,43.21,27930.0,35.2526,35.2608,35.2037,35.2281,27930.0
2016-12-15 10:15:00,43.21,43.26,43.19,43.2,206474.0,35.2281,35.2689,35.2118,35.22,206474.0
2016-12-15 10:20:00,43.18,43.37,43.18,43.36,32634.0,35.2037,35.3586,35.2037,35.3504,32634.0
2016-12-15 10:25:00,43.36,43.37,43.23,43.27,50531.0,35.3504,35.3586,35.2445,35.2771,50531.0
2016-12-15 10:30:00,43.27,43.28,43.23,43.24,89704.0,35.2771,35.2852,35.2445,35.2526,89704.0
2016-12-15 10:35:00,43.23,43.27,43.16,43.21,149277.0,35.2445,35.2771,35.1874,35.2281,149277.0
2016-12-15 10:40:00,43.22,43.22,43.07,43.08,87119.0,35.2363,35.2363,35.114,35.1222,87119.0
2016-12-15 10:45:00,43.08,43.11,43.06,43.08,38900.0,35.1222,35.1466,35.1059,35.1222,38900.0
2016-12-15 10:50:00,43.08,43.1,43.06,43.07,76456.0,35.1222,35.1385,35.1059,35.114,76456.0
2016-12-15 10:55:00,43.07,43.07,42.97,42.99,59139.0,35.114,35.114,35.0325,35.0488,59139.0
2016-12-15 11:00:00,43.0,43.02,42.97,43.0,119762.0,35.0569,35.0732,35.0325,35.0569,119762.0
2016-12-15 11:05:00,43.0,43.01,42.96,42.96,113115.0,35.0569,35.0651,35.0243,35.0243,113115.0
2016-12-15 11:10:00,42.97,43.01,42.96,43.0,78597.0,35.0325,35.0651,35.0243,35.0569,78597.0
2016-12-15 11:15:00,43.0,43.01,42.89,42.9,95755.0,35.0569,35.0651,34.9673,34.9754,95755.0
2016-12-15 11:20:00,42.9,42.94,42.88,42.9,474466.0,34.9754,35.008,34.9591,34.9754,474466.0
2016-12-15 11:25:00,42.91,42.91,42.83,42.86,82659.0,34.9836,34.9836,34.9183,34.9428,82659.0
2016-12-15 11:30:00,42.85,42.85,42.78,42.82,52663.0,34.9347,34.9347,34.8776,34.9102,52663.0
2016-12-15 11:35:00,42.82,42.97,42.81,42.97,61719.0,34.9102,35.0325,34.902,35.0325,61719.0
2016-12-15 11:40:00,42.97,43.02,42.91,42.91,49019.0,35.0325,35.0732,34.9836,34.9836,49019.0
2016-12-15 11:45:00,42.92,42.92,42.85,42.88,33785.0,34.9917,34.9917,34.9347,34.9591,33785.0
2016-12-15 11:50:00,42.88,42.97,42.86,42.88,142531.0,34.9591,35.0325,34.9428,34.9591,142531.0
2016-12-15 11:55:00,42.88,42.88,42.81,42.84,42253.0,34.9591,34.9591,34.902,34.9265,42253.0
2016-12-15 12:00:00,42.84,42.84,42.77,42.79,37580.0,34.9265,34.9265,34.8694,34.8857,37580.0
2016-12-15 12:05:00,42.79,42.8,42.71,42.8,49092.0,34.8857,34.8939,34.8205,34.8939,49092.0
2016-12-15 12:10:00,42.8,42.82,42.74,42.82,30393.0,34.8939,34.9102,34.845,34.9102,30393.0
2016-12-15 12:15:00,42.82,42.83,42.79,42.81,51599.0,34.9102,34.9183,34.8857,34.902,51599.0
2016-12-15 12:20:00,42.82,42.84,42.78,42.84,62003.0,34.9102,34.9265,34.8776,34.9265,62003.0
2016-12-15 12:25:00,42.84,42.85,42.77,42.79,164199.0,34.9265,34.9347,34.8694,34.8857,164199.0
2016-12-15 12:30:00,42.79,42.82,42.76,42.82,27907.0,34.8857,34.9102,34.8613,34.9102,27907.0
2016-12-15 12:35:00,42.82,42.85,42.79,42.79,54298.0,34.9102,34.9347,34.8857,34.8857,54298.0
2016-12-15 12:40:00,42.79,42.85,42.77,42.82,121175.0,34.8857,34.9347,34.8694,34.9102,121175.0
2016-12-15 12:45:00,42.82,42.86,42.78,42.85,32256.0,34.9102,34.9428,34.8776,34.9347,32256.0
2016-12-15 12:50:00,42.85,42.85,42.78,42.79,34046.0,34.9347,34.9347,34.8776,34.8857,34046.0
2016-12-15 12:55:00,42.79,42.81,42.76,42.78,41072.0,34.8857,34.902,34.8613,34.8776,41072.0
2016-12-15 13:00:00,42.77,42.82,42.77,42.82,34667.0,34.8694,34.9102,34.8694,34.9102,34667.0
2016-12-15 13:05:00,42.82,42.84,42.77,42.77,119713.0,34.9102,34.9265,34.8694,34.8694,119713.0
2016-12-15 13:10:00,42.77,42.79,42.74,42.77,102217.0,34.8694,34.8857,34.845,34.8694,102217.0
2016-12-15 13:15:00,42.77,42.81,42.76,42.79,199745.0,34.8694,34.902,34.8613,34.8857,199745.0
2016-12-15 13:20:00,42.79,42.84,42.78,42.82,56084.0,34.8857,34.9265,34.8776,34.9102,56084.0
2016-12-15 13:25:00,42.81,42.83,42.78,42.8,36345.0,34.902,34.9183,34.8776,34.8939,36345.0
2016-12-15 13:30:00,42.8,42.81,42.77,42.77,29100.0,34.8939,34.902,34.8694,34.8694,29100.0
2016-12-15 13:35:00,42.77,42.78,42.71,42.75,37102.0,34.8694,34.8776,34.8205,34.8531,37102.0
2016-12-15 13:40:00,42.74,42.76,42.71,42.72,28594.0,34.845,34.8613,34.8205,34.8287,28594.0
2016-12-15 13:45:00,42.71,42.72,42.56,42.6,95728.0,34.8205,34.8287,34.6982,34.7308,95728.0
2016-12-15 13:50:00,42.6,42.61,42.52,42.55,67671.0,34.7308,34.739,34.6656,34.6901,67671.0
2016-12-15 13:55:00,42.55,42.58,42.52,42.52,92998.0,34.6901,34.7145,34.6656,34.6656,92998.0
2016-12-15 14:00:00,42.52,42.52,42.48,42.5,68978.0,34.6656,34.6656,34.633,34.6493,68978.0
2016-12-15 14:05:00,42.5,42.54,42.49,42.49,114189.0,34.6493,34.6819,34.6412,34.6412,114189.0
2016-12-15 14:10:00,42.5,42.52,42.4,42.48,61584.0,34.6493,34.6656,34.5678,34.633,61584.0
2016-12-15 14:15:00,42.48,42.51,42.47,42.5,122841.0,34.633,34.6575,34.6248,34.6493,122841.0
2016-12-15 14:20:00,42.5,42.51,42.47,42.49,88200.0,34.6493,34.6575,34.6248,34.6412,88200.0
2016-12-15 14:25:00,42.5,42.7,42.49,42.7,210647.0,34.6493,34.8124,34.6412,34.8124,210647.0
2016-12-15 14:30:00,42.7,42.76,42.68,42.76,45675.0,34.8124,34.8613,34.7961,34.8613,45675.0
2016-12-15 14:35:00,42.75,42.81,42.73,42.8,32159.0,34.8531,34.902,34.8368,34.8939,32159.0
2016-12-15 14:40:00,42.8,42.81,42.71,42.76,45807.0,34.8939,34.902,34.8205,34.8613,45807.0
2016-12-15 14:45:00,42.76,42.8,42.7,42.71,32146.0,34.8613,34.8939,34.8124,34.8205,32146.0
2016-12-15 14:50:00,42.72,42.77,42.67,42.69,41351.0,34.8287,34.8694,34.7879,34.8042,41351.0
2016-12-15 14:55:00,42.69,42.71,42.63,42.65,154270.0,34.8042,34.8205,34.7553,34.7716,154270.0
2016-12-15 15:00:00,42.65,42.71,42.62,42.65,79954.0,34.7716,34.8205,34.7471,34.7716,79954.0
2016-12-15 15:05:00,42.65,42.67,42.6,42.6,55052.0,34.7716,34.7879,34.7308,34.7308,55052.0
2016-12-15 15:10:00,42.61,42.63,42.57,42.58,51521.0,34.739,34.7553,34.7064,34.7145,51521.0
2016-12-15 15:15:00,42.59,42.6,42.56,42.59,48306.0,34.7227,34.7308,34.6982,34.7227,48306.0
2016-12-15 15:20:00,42.59,42.59,42.53,42.55,124242.0,34.7227,34.7227,34.6738,34.6901,124242.0
2016-12-15 15:25:00,42.55,42.56,42.48,42.49,103890.0,34.6901,34.6982,34.633,34.6412,103890.0
2016-12-15 15:30:00,42.49,42.52,42.46,42.47,104166.0,34.6412,34.6656,34.6167,34.6248,104166.0
2016-12-15 15:35:00,42.47,42.48,42.43,42.46,171808.0,34.6248,34.633,34.5922,34.6167,171808.0
2016-12-15 15:40:00,42.46,42.48,42.43,42.46,241212.0,34.6167,34.633,34.5922,34.6167,241212.0
2016-12-15 15:45:00,42.46,42.47,42.42,42.43,182881.0,34.6167,34.6248,34.5841,34.5922,182881.0
2016-12-15 15:50:00,42.42,42.44,42.39,42.41,360470.0,34.5841,34.6004,34.5596,34.5759,360470.0
2016-12-15 15:55:00,42.41,42.47,42.38,42.42,425503.0,34.5759,34.6248,34.5515,34.5841,425503.0
2016-12-16 09:30:00,42.48,42.54,42.41,42.45,1072336.0,34.633,34.6819,34.5759,34.6085,1072336.0
2016-12-16 09:35:00,42.45,42.47,42.34,42.4,85032.0,34.6085,34.6248,34.5189,34.5678,85032.0
2016-12-16 09:40:00,42.42,42.44,42.27,42.3,78680.0,34.5841,34.6004,34.4618,34.4862,78680.0
2016-12-16 09:45:00,42.3,42.31,42.24,42.3,46528.0,34.4862,34.4944,34.4373,34.4862,46528.0
2016-12-16 09:50:00,42.3,42.31,42.16,42.19,93856.0,34.4862,34.4944,34.3721,34.3966,93856.0
2016-12-16 09:55:00,42.2,42.2,42.09,42.11,93672.0,34.4047,34.4047,34.315,34.3313,93672.0
2016-12-16 10:00:00,42.11,42.12,42.07,42.12,75354.0,34.3313,34.3395,34.2987,34.3395,75354.0
2016-12-16 10:05:00,42.12,42.27,42.12,42.25,82942.0,34.3395,34.4618,34.3395,34.4455,82942.0
2016-12-16 10:10:00,42.25,42.44,42.23,42.44,61113.0,34.4455,34.6004,34.4292,34.6004,61113.0
2016-12-16 10:15:00,42.44,42.65,42.43,42.65,127020.0,34.6004,34.7716,34.5922,34.7716,127020.0
2016-12-16 10:20:00,42.67,42.67,42.49,42.49,152889.0,34.7879,34.7879,34.6412,34.6412,152889.0
2016-12-16 10:25:00,42.5,42.53,42.48,42.53,45797.0,34.6493,34.6738,34.633,34.6738,45797.0
2016-12-16 10:30:00,42.52,42.54,42.45,42.46,41189.0,34.6656,34.6819,34.6085,34.6167,41189.0
2016-12-16 10:35:00,42.47,42.49,42.43,42.47,49386.0,34.6248,34.6412,34.5922,34.6248,49386.0
2016-12-16 10:40:00,42.47,42.5,42.44,42.48,1090098.0,34.6248,34.6493,34.6004,34.633,1090098.0
2016-12-16 10:45:00,42.48,42.49,42.45,42.46,159195.0,34.633,34.6412,34.6085,34.6167,159195.0
2016-12-16 10:50:00,42.46,42.46,42.39,42.39,68395.0,34.6167,34.6167,34.5596,34.5596,68395.0
2016-12-16 10:55:00,42.39,42.42,42.37,42.37,38567.0,34.5596,34.5841,34.5433,34.5433,38567.0
2016-12-16 11:00:00,42.36,42.38,42.27,42.27,70429.0,34.5352,34.5515,34.4618,34.4618,70429.0
2016-12-16 11:05:00,42.26,42.33,42.25,42.29,68870.0,34.4536,34.5107,34.4455,34.4781,68870.0
2016-12-16 11:10:00,42.29,42.32,42.27,42.3,62893.0,34.4781,34.5026,34.4618,34.4862,62893.0
2016-12-16 11:15:00,42.3,42.31,42.26,42.29,38348.0,34.4862,34.4944,34.4536,34.4781,38348.0
2016-12-16 11:20:00,42.29,42.31,42.26,42.28,31307.0,34.4781,34.4944,34.4536,34.4699,31307.0
2016-12-16 11:25:00,42.28,42.32,42.25,42.25,30976.0,34.4699,34.5026,34.4455,34.4455,30976.0
2016-12-16 11:30:00,42.25,42.25,42.18,42.2,70131.0,34.4455,34.4455,34.3884,34.4047,70131.0
2016-12-16 11:35:00,42.21,42.29,42.2,42.26,49246.0,34.4129,34.4781,34.4047,34.4536,49246.0
2016-12-16 11:40:00,42.26,42.27,42.22,42.24,61886.0,34.4536,34.4618,34.421,34.4373,61886.0
2016-12-16 11:45:00,42.25,42.26,42.2,42.23,34999.0,34.4455,34.4536,34.4047,34.4292,34999.0
2016-12-16 11:50:00,42.23,42.29,42.23,42.24,34551.0,34.4292,34.4781,34.4292,34.4373,34551.0
2016-12-16 11:55:00,42.25,42.26,42.22,42.25,40026.0,34.4455,34.4536,34.421,34.4455,40026.0
2016-12-16 12:00:00,42.25,42.26,42.2,42.23,111187.0,34.4455,34.4536,34.4047,34.4292,111187.0
2016-12-16 12:05:00,42.22,42.23,42.13,42.15,95168.0,34.421,34.4292,34.3477,34.364,95168.0
2016-12-16 12:10:00,42.14,42.15,42.05,42.06,62967.0,34.3558,34.364,34.2824,34.2906,62967.0
2016-12-16 12:15:00,42.07,42.11,42.05,42.05,32039.0,34.2987,34.3313,34.2824,34.2824,32039.0
2016-12-16 12:20:00,42.05,42.06,42.02,42.03,61416.0,34.2824,34.2906,34.258,34.2661,61416.0
2016-12-16 12:25:00,42.03,42.11,42.03,42.05,60644.0,34.2661,34.3313,34.2661,34.2824,60644.0
2016-12-16 12:30:00,42.05,42.13,42.05,42.13,42808.0,34.2824,34.3477,34.2824,34.3477,42808.0
2016-12-16 12:35:00,42.13,42.17,42.12,42.17,27326.0,34.3477,34.3803,34.3395,34.3803,27326.0
2016-12-16 12:40:00,42.17,42.2,42.17,42.18,29326.0,34.3803,34.4047,34.3803,34.3884,29326.0
2016-12-16 12:45:00,42.17,42.25,42.13,42.25,30839.0,34.3803,34.4455,34.3477,34.4455,30839.0
2016-12-16 12:50:00,42.24,42.25,42.17,42.2,30307.0,34.4373,34.4455,34.3803,34.4047,30307.0
2016-12-16 12:55:00,42.2,42.22,42.2,42.22,16149.0,34.4047,34.421,34.4047,34.421,16149.0
2016-12-16 13:00:00,42.21,42.22,42.12,42.14,32003.0,34.4129,34.421,34.3395,34.3558,32003.0
2016-12-16 13:05:00,42.14,42.14,42.13,42.14,9283.0,34.3558,34.3558,34.3477,34.3558,9283.0
2016-12-16 13:10:00,42.13,42.14,42.05,42.07,34732.0,34.3477,34.3558,34.2824,34.2987,34732.0
2016-12-16 13:15:00,42.06,42.1,42.06,42.1,20236.0,34.2906,34.3232,34.2906,34.3232,20236.0
2016-12-16 13:20:00,42.1,42.15,42.09,42.15,30156.0,34.3232,34.364,34.315,34.364,30156.0
2016-12-16 13:25:00,42.15,42.17,42.14,42.14,21128.0,34.364,34.3803,34.3558,34.3558,21128.0
2016-12-16 13:30:00,42.15,42.17,42.14,42.15,27768.0,34.364,34.3803,34.3558,34.364,27768.0
2016-12-16 13:35:00,42.15,42.18,42.14,42.18,14254.0,34.364,34.3884,34.3558,34.3884,14254.0
2016-12-16 13:40:00,42.18,42.2,42.17,42.19,25970.0,34.3884,34.4047,34.3803,34.3966,25970.0
2016-12-16 13:45:00,42.19,42.2,42.17,42.19,20058.0,34.3966,34.4047,34.3803,34.3966,20058.0
2016-12-16 13:50:00,42.17,42.2,42.16,42.16,33174.0,34.3803,34.4047,34.3721,34.3721,33174.0
2016-12-16 13:55:00,42.17,42.17,42.11,42.12,20857.0,34.3803,34.3803,34.3313,34.3395,20857.0
2016-12-16 14:00:00,42.11,42.13,42.06,42.07,37606.0,34.3313,34.3477,34.2906,34.2987,37606.0
2016-12-16 14:05:00,42.07,42.07,42.03,42.04,65310.0,34.2987,34.2987,34.2661,34.2743,65310.0
2016-12-16 14:10:00,42.04,42.07,41.98,41.99,71910.0,34.2743,34.2987,34.2254,34.2335,71910.0
2016-12-16 14:15:00,41.99,42.04,41.99,41.99,36627.0,34.2335,34.2743,34.2335,34.2335,36627.0
2016-12-16 14:20:00,41.99,42.0,41.95,42.0,53540.0,34.2335,34.2417,34.2009,34.2417,53540.0
2016-12-16 14:25:00,41.99,42.03,41.98,42.0,49838.0,34.2335,34.2661,34.2254,34.2417,49838.0
2016-12-16 14:30:00,42.0,42.03,41.99,42.02,53345.0,34.2417,34.2661,34.2335,34.258,53345.0
2016-12-16 14:35:00,42.02,42.03,42.0,42.01,40365.0,34.258,34.2661,34.2417,34.2498,40365.0
2016-12-16 14:40:00,42.0,42.05,41.98,42.01,64356.0,34.2417,34.2824,34.2254,34.2498,64356.0
2016-12-16 14:45:00,42.01,42.06,42.0,42.05,31470.0,34.2498,34.2906,34.2417,34.2824,31470.0
2016-12-16 14:50:00,42.05,42.08,42.04,42.05,83571.0,34.2824,34.3069,34.2743,34.2824,83571.0
2016-12-16 14:55:00,42.05,42.1,42.05,42.09,45162.0,34.2824,34.3232,34.2824,34.315,45162.0
2016-12-16 15:00:00,42.09,42.11,42.05,42.05,45675.0,34.315,34.3313,34.2824,34.2824,45675.0
2016-12-16 15:05:00,42.05,42.09,42.05,42.05,44333.0,34.2824,34.315,34.2824,34.2824,44333.0
2016-12-16 15:10:00,42.05,42.08,42.03,42.08,40482.0,34.2824,34.3069,34.2661,34.3069,40482.0
2016-12-16 15:15:00,42.08,42.08,42.05,42.07,48877.0,34.3069,34.3069,34.2824,34.2987,48877.0
2016-12-16 15:20:00,42.08,42.09,42.04,42.06,56333.0,34.3069,34.315,34.2743,34.2906,56333.0
2016-12-16 15:25:00,42.06,42.07,42.04,42.05,60974.0,34.2906,34.2987,34.2743,34.2824,60974.0
2016-12-16 15:30:00,42.05,42.07,42.03,42.04,105141.0,34.2824,34.2987,34.2661,34.2743,105141.0
2016-12-16 15:35:00,42.04,42.07,42.03,42.04,83426.0,34.2743,34.2987,34.2661,34.2743,83426.0
2016-12-16 15:40:00,42.04,42.04,41.98,41.99,146269.0,34.2743,34.2743,34.2254,34.2335,146269.0
2016-12-16 15:45:00,41.98,42.03,41.96,42.01,204734.0,34.2254,34.2661,34.2091,34.2498,204734.0
2016-12-16 15:50:00,42.01,42.05,42.0,42.01,203775.0,34.2498,34.2824,34.2417,34.2498,203775.0
2016-12-16 15:55:00,42.01,42.08,42.0,42.07,695979.0,34.2498,34.3069,34.2417,34.2987,695979.0
2016-12-19 09:30:00,42.1,42.29,42.02,42.16,132524.0,34.3232,34.4781,34.258,34.3721,132524.0
2016-12-19 09:35:00,42.15,42.17,42.06,42.16,53701.0,34.364,34.3803,34.2906,34.3721,53701.0
2016-12-19 09:40:00,42.16,42.25,42.08,42.21,91001.0,34.3721,34.4455,34.3069,34.4129,91001.0
2016-12-19 09:45:00,42.21,42.31,42.2,42.3,104932.0,34.4129,34.4944,34.4047,34.4862,104932.0
2016-12-19 09:50:00,42.3,42.36,42.28,42.29,45710.0,34.4862,34.5352,34.4699,34.4781,45710.0
2016-12-19 09:55:00,42.29,42.34,42.22,42.27,54928.0,34.4781,34.5189,34.421,34.4618,54928.0
2016-12-19 10:00:00,42.27,42.35,42.26,42.33,48323.0,34.4618,34.527,34.4536,34.5107,48323.0
2016-12-19 10:05:00,42.32,42.34,42.28,42.28,38240.0,34.5026,34.5189,34.4699,34.4699,38240.0
2016-12-19 10:10:00,42.29,42.3,42.24,42.24,29910.0,34.4781,34.4862,34.4373,34.4373,29910.0
2016-12-19 10:15:00,42.24,42.31,42.2,42.28,62671.0,34.4373,34.4944,34.4047,34.4699,62671.0
2016-12-19 10:20:00,42.27,42.28,42.2,42.23,65639.0,34.4618,34.4699,34.4047,34.4292,65639.0
2016-12-19 10:25:00,42.24,42.24,42.22,42.23,13066.0,34.4373,34.4373,34.421,34.4292,13066.0
2016-12-19 10:30:00,42.23,42.27,42.22,42.25,79382.0,34.4292,34.4618,34.421,34.4455,79382.0
2016-12-19 10:35:00,42.26,42.28,42.23,42.27,27828.0,34.4536,34.4699,34.4292,34.4618,27828.0
2016-12-19 10:40:00,42.28,42.34,42.27,42.33,33409.0,34.4699,34.5189,34.4618,34.5107,33409.0
2016-12-19 10:45:00,42.33,42.33,42.23,42.24,40743.0,34.5107,34.5107,34.4292,34.4373,40743.0
2016-12-19 10:50:00,42.25,42.33,42.24,42.33,26059.0,34.4455,34.5107,34.4373,34.5107,26059.0
2016-12-19 10:55:00,42.33,42.38,42.3,42.37,29054.0,34.5107,34.5515,34.4862,34.5433,29054.0
2016-12-19 11:00:00,42.37,42.42,42.36,42.4,44284.0,34.5433,34.5841,34.5352,34.5678,44284.0
2016-12-19 11:05:00,42.39,42.46,42.39,42.46,45878.0,34.5596,34.6167,34.5596,34.6167,45878.0
2016-12-19 11:10:00,42.45,42.48,42.4,42.44,143985.0,34.6085,34.633,34.5678,34.6004,143985.0
2016-12-19 11:15:00,42.44,42.46,42.38,42.41,49187.0,34.6004,34.6167,34.5515,34.5759,49187.0
2016-12-19 11:20:00,42.4,42.41,42.37,42.4,35492.0,34.5678,34.5759,34.5433,34.5678,35492.0
2016-12-19 11:25:00,42.4,42.4,42.31,42.32,25281.0,34.5678,34.5678,34.4944,34.5026,25281.0
2016-12-19 11:30:00,42.32,42.34,42.26,42.27,33747.0,34.5026,34.5189,34.4536,34.4618,33747.0
2016-12-19 11:35:00,42.27,42.28,42.18,42.2,72549.0,34.4618,34.4699,34.3884,34.4047,72549.0
2016-12-19 11:40:00,42.2,42.2,42.09,42.09,34753.0,34.4047,34.4047,34.315,34.315,34753.0
2016-12-19 11:45:00,42.08,42.09,42.01,42.05,52753.0,34.3069,34.315,34.2498,34.2824,52753.0
2016-12-19 11:50:00,42.05,42.06,42.0,42.06,27692.0,34.2824,34.2906,34.2417,34.2906,27692.0
2016-12-19 11:55:00,42.07,42.08,41.95,41.95,84524.0,34.2987,34.3069,34.2009,34.2009,84524.0
2016-12-19 12:00:00,41.96,42.01,41.93,42.0,54215.0,34.2091,34.2498,34.1846,34.2417,54215.0
2016-12-19 12:05:00,41.99,42.1,41.99,42.07,30338.0,34.2335,34.3232,34.2335,34.2987,30338.0
2016-12-19 12:10:00,42.08,42.09,42.03,42.09,40490.0,34.3069,34.315,34.2661,34.315,40490.0
2016-12-19 12:15:00,42.09,42.09,42.05,42.05,40104.0,34.315,34.315,34.2824,34.2824,40104.0
2016-12-19 12:20:00,42.05,42.15,42.05,42.15,57314.0,34.2824,34.364,34.2824,34.364,57314.0
2016-12-19 12:25:00,42.15,42.23,42.13,42.21,35517.0,34.364,34.4292,34.3477,34.4129,35517.0
2016-12-19 12:30:00,42.22,42.25,42.21,42.24,35126.0,34.421,34.4455,34.4129,34.4373,35126.0
2016-12-19 12:35:00,42.25,42.25,42.22,42.23,25930.0,34.4455,34.4455,34.421,34.4292,25930.0
2016-12-19 12:40:00,42.23,42.24,42.18,42.2,30177.0,34.4292,34.4373,34.3884,34.4047,30177.0
2016-12-19 12:45:00,42.19,42.2,42.18,42.19,25644.0,34.3966,34.4047,34.3884,34.3966,25644.0
2016-12-19 12:50:00,42.2,42.23,42.17,42.23,31130.0,34.4047,34.4292,34.3803,34.4292,31130.0
2016-12-19 12:55:00,42.23,42.23,42.19,42.2,29852.0,34.4292,34.4292,34.3966,34.4047,29852.0
2016-12-19 13:00:00,42.19,42.22,42.17,42.18,38183.0,34.3966,34.421,34.3803,34.3884,38183.0
2016-12-19 13:05:00,42.19,42.19,42.14,42.17,16524.0,34.3966,34.3966,34.3558,34.3803,16524.0
2016-12-19 13:10:00,42.17,42.18,42.14,42.16,25478.0,34.3803,34.3884,34.3558,34.3721,25478.0
2016-12-19 13:15:00,42.16,42.18,42.15,42.17,19032.0,34.3721,34.3884,34.364,34.3803,19032.0
2016-12-19 13:20:00,42.16,42.17,42.11,42.11,63120.0,34.3721,34.3803,34.3313,34.3313,63120.0
2016-12-19 13:25:00,42.1,42.13,42.1,42.12,49566.0,34.3232,34.3477,34.3232,34.3395,49566.0
2016-12-19 13:30:00,42.12,42.14,42.06,42.09,59475.0,34.3395,34.3558,34.2906,34.315,59475.0
2016-12-19 13:35:00,42.1,42.11,42.06,42.1,29806.0,34.3232,34.3313,34.2906,34.3232,29806.0
2016-12-19 13:40:00,42.11,42.11,42.09,42.11,37079.0,34.3313,34.3313,34.315,34.3313,37079.0
2016-12-19 13:45:00,42.11,42.11,42.09,42.1,57899.0,34.3313,34.3313,34.315,34.3232,57899.0
2016-12-19 13:50:00,42.11,42.13,42.09,42.12,38740.0,34.3313,34.3477,34.315,34.3395,38740.0
2016-12-19 13:55:00,42.13,42.19,42.12,42.18,25579.0,34.3477,34.3966,34.3395,34.3884,25579.0
2016-12-19 14:00:00,42.18,42.19,42.15,42.15,21936.0,34.3884,34.3966,34.364,34.364,21936.0
2016-12-19 14:05:00,42.16,42.25,42.15,42.25,54070.0,34.3721,34.4455,34.364,34.4455,54070.0
2016-12-19 14:10:00,42.25,42.25,42.19,42.23,36168.0,34.4455,34.4455,34.3966,34.4292,36168.0
2016-12-19 14:15:00,42.23,42.23,42.18,42.22,23022.0,34.4292,34.4292,34.3884,34.421,23022.0
2016-12-19 14:20:00,42.22,42.27,42.22,42.24,20346.0,34.421,34.4618,34.421,34.4373,20346.0
2016-12-19 14:25:00,42.25,42.25,42.21,42.23,34880.0,34.4455,34.4455,34.4129,34.4292,34880.0
2016-12-19 14:30:00,42.23,42.26,42.21,42.21,47938.0,34.4292,34.4536,34.4129,34.4129,47938.0
2016-12-19 14:35:00,42.22,42.28,42.21,42.27,32237.0,34.421,34.4699,34.4129,34.4618,32237.0
2016-12-19 14:40:00,42.27,42.27,42.24,42.27,43416.0,34.4618,34.4618,34.4373,34.4618,43416.0
2016-12-19 14:45:00,42.26,42.27,42.25,42.27,38387.0,34.4536,34.4618,34.4455,34.4618,38387.0
2016-12-19 14:50:00,42.27,42.29,42.26,42.29,30128.0,34.4618,34.4781,34.4536,34.4781,30128.0
2016-12-19 14:55:00,42.29,42.31,42.25,42.27,48803.0,34.4781,34.4944,34.4455,34.4618,48803.0
2016-12-19 15:00:00,42.26,42.29,42.25,42.28,36242.0,34.4536,34.4781,34.4455,34.4699,36242.0
2016-12-19 15:05:00,42.29,42.3,42.24,42.3,42886.0,34.4781,34.4862,34.4373,34.4862,42886.0
2016-12-19 15:10:00,42.3,42.36,42.3,42.36,99212.0,34.4862,34.5352,34.4862,34.5352,99212.0
2016-12-19 15:15:00,42.36,42.36,42.3,42.33,46848.0,34.5352,34.5352,34.4862,34.5107,46848.0
2016-12-19 15:20:00,42.34,42.34,42.27,42.28,43169.0,34.5189,34.5189,34.4618,34.4699,43169.0
2016-12-19 15:25:00,42.29,42.34,42.24,42.33,98968.0,34.4781,34.5189,34.4373,34.5107,98968.0
2016-12-19 15:30:00,42.33,42.36,42.32,42.34,105394.0,34.5107,34.5352,34.5026,34.5189,105394.0
2016-12-19 15:35:00,42.34,42.35,42.28,42.28,104652.0,34.5189,34.527,34.4699,34.4699,104652.0
2016-12-19 15:40:00,42.28,42.31,42.27,42.29,76143.0,34.4699,34.4944,34.4618,34.4781,76143.0
2016-12-19 15:45:00,42.3,42.35,42.26,42.34,114621.0,34.4862,34.527,34.4536,34.5189,114621.0
2016-12-19 15:50:00,42.35,42.36,42.33,42.34,147861.0,34.527,34.5352,34.5107,34.5189,147861.0
2016-12-19 15:55:00,42.35,42.36,42.3,42.31,365464.0,34.527,34.5352,34.4862,34.4944,365464.0
2016-12-20 09:30:00,42.59,42.69,42.35,42.42,155963.0,34.7227,34.8042,34.527,34.5841,155963.0
2016-12-20 09:35:00,42.4,42.6,42.39,42.54,62453.0,34.5678,34.7308,34.5596,34.6819,62453.0
2016-12-20 09:40:00,42.51,42.54,42.46,42.54,22816.0,34.6575,34.6819,34.6167,34.6819,22816.0
2016-12-20 09:45:00,42.53,42.55,42.43,42.49,84971.0,34.6738,34.6901,34.5922,34.6412,84971.0
2016-12-20 09:50:00,42.48,42.49,42.3,42.31,29682.0,34.633,34.6412,34.4862,34.4944,29682.0
2016-12-20 09:55:00,42.3,42.32,42.24,42.25,32073.0,34.4862,34.5026,34.4373,34.4455,32073.0
2016-12-20 10:00:00,42.26,42.34,42.24,42.32,57279.0,34.4536,34.5189,34.4373,34.5026,57279.0
2016-12-20 10:05:00,42.32,42.33,42.22,42.28,62688.0,34.5026,34.5107,34.421,34.4699,62688.0
2016-12-20 10:10:00,42.28,42.35,42.25,42.35,68897.0,34.4699,34.527,34.4455,34.527,68897.0
2016-12-20 10:15:00,42.33,42.34,42.27,42.28,37331.0,34.5107,34.5189,34.4618,34.4699,37331.0
2016-12-20 10:20:00,42.26,42.27,42.19,42.22,74572.0,34.4536,34.4618,34.3966,34.421,74572.0
2016-12-20 10:25:00,42.22,42.29,42.19,42.22,71648.0,34.421,34.4781,34.3966,34.421,71648.0
2016-12-20 10:30:00,42.23,42.38,42.21,42.38,41477.0,34.4292,34.5515,34.4129,34.5515,41477.0
2016-12-20 10:35:00,42.38,42.44,42.36,42.44,46737.0,34.5515,34.6004,34.5352,34.6004,46737.0
2016-12-20 10:40:00,42.44,42.57,42.44,42.57,32208.0,34.6004,34.7064,34.6004,34.7064,32208.0
2016-12-20 10:45:00,42.57,42.62,42.57,42.58,33271.0,34.7064,34.7471,34.7064,34.7145,33271.0
2016-12-20 10:50:00,42.59,42.64,42.56,42.62,50097.0,34.7227,34.7634,34.6982,34.7471,50097.0
2016-12-20 10:55:00,42.63,42.64,42.57,42.57,34914.0,34.7553,34.7634,34.7064,34.7064,34914.0
2016-12-20 11:00:00,42.58,42.59,42.53,42.59,41806.0,34.7145,34.7227,34.6738,34.7227,41806.0
2016-12-20 11:05:00,42.59,42.61,42.53,42.59,35273.0,34.7227,34.739,34.6738,34.7227,35273.0
2016-12-20 11:10:00,42.58,42.59,42.53,42.57,26718.0,34.7145,34.7227,34.6738,34.7064,26718.0
2016-12-20 11:15:00,42.57,42.66,42.55,42.66,37852.0,34.7064,34.7797,34.6901,34.7797,37852.0
2016-12-20 11:20:00,42.65,42.65,42.56,42.65,37902.0,34.7716,34.7716,34.6982,34.7716,37902.0
2016-12-20 11:25:00,42.64,42.66,42.61,42.61,48752.0,34.7634,34.7797,34.739,34.739,48752.0
2016-12-20 11:30:00,42.62,42.63,42.6,42.63,27780.0,34.7471,34.7553,34.7308,34.7553,27780.0
2016-12-20 11:35:00,42.63,42.63,42.54,42.57,28161.0,34.7553,34.7553,34.6819,34.7064,28161.0
2016-12-20 11:40:00,42.57,42.58,42.54,42.58,24267.0,34.7064,34.7145,34.6819,34.7145,24267.0
2016-12-20 11:45:00,42.57,42.65,42.57,42.65,50934.0,34.7064,34.7716,34.7064,34.7716,50934.0
2016-12-20 11:50:00,42.65,42.65,42.57,42.59,35756.0,34.7716,34.7716,34.7064,34.7227,35756.0
2016-12-20 11:55:00,42.6,42.64,42.56,42.64,24794.0,34.7308,34.7634,34.6982,34.7634,24794.0
2016-12-20 12:00:00,42.64,42.65,42.58,42.6,52725.0,34.7634,34.7716,34.7145,34.7308,52725.0
2016-12-20 12:05:00,42.61,42.66,42.61,42.62,33606.0,34.739,34.7797,34.739,34.7471,33606.0
2016-12-20 12:10:00,42.63,42.66,42.63,42.64,45452.0,34.7553,34.7797,34.7553,34.7634,45452.0
2016-12-20 12:15:00,42.64,42.7,42.64,42.68,53121.0,34.7634,34.8124,34.7634,34.7961,53121.0
2016-12-20 12:20:00,42.68,42.72,42.67,42.69,29027.0,34.7961,34.8287,34.7879,34.8042,29027.0
2016-12-20 12:25:00,42.69,42.74,42.69,42.72,25662.0,34.8042,34.845,34.8042,34.8287,25662.0
2016-12-20 12:30:00,42.72,42.75,42.69,42.74,60344.0,34.8287,34.8531,34.8042,34.845,60344.0
2016-12-20 12:35:00,42.75,42.75,42.69,42.69,35137.0,34.8531,34.8531,34.8042,34.8042,35137.0
2016-12-20 12:40:00,42.69,42.78,42.69,42.77,100634.0,34.8042,34.8776,34.8042,34.8694,100634.0
2016-12-20 12:45:00,42.76,42.8,42.75,42.78,53700.0,34.8613,34.8939,34.8531,34.8776,53700.0
2016-12-20 12:50:00,42.78,42.87,42.78,42.83,43221.0,34.8776,34.951,34.8776,34.9183,43221.0
2016-12-20 12:55:00,42.84,42.84,42.72,42.72,32408.0,34.9265,34.9265,34.8287,34.8287,32408.0
2016-12-20 13:00:00,42.72,42.74,42.69,42.74,31765.0,34.8287,34.845,34.8042,34.845,31765.0
2016-12-20 13:05:00,42.74,42.77,42.73,42.73,33814.0,34.845,34.8694,34.8368,34.8368,33814.0
2016-12-20 13:10:00,42.73,42.74,42.68,42.7,34104.0,34.8368,34.845,34.7961,34.8124,34104.0
2016-12-20 13:15:00,42.7,42.78,42.69,42.78,53382.0,34.8124,34.8776,34.8042,34.8776,53382.0
2016-12-20 13:20:00,42.79,42.8,42.75,42.78,34692.0,34.8857,34.8939,34.8531,34.8776,34692.0
2016-12-20 13:25:00,42.78,42.83,42.77,42.83,36288.0,34.8776,34.9183,34.8694,34.9183,36288.0
2016-12-20 13:30:00,42.81,42.83,42.79,42.8,19495.0,34.902,34.9183,34.8857,34.8939,19495.0
2016-12-20 13:35:00,42.8,42.82,42.75,42.8,31976.0,34.8939,34.9102,34.8531,34.8939,31976.0
2016-12-20 13:40:00,42.79,42.8,42.75,42.77,22863.0,34.8857,34.8939,34.8531,34.8694,22863.0
2016-12-20 13:45:00,42.76,42.82,42.76,42.81,18077.0,34.8613,34.9102,34.8613,34.902,18077.0
2016-12-20 13:50:00,42.82,42.87,42.8,42.85,38907.0,34.9102,34.951,34.8939,34.9347,38907.0
2016-12-20 13:55:00,42.85,42.86,42.81,42.84,29637.0,34.9347,34.9428,34.902,34.9265,29637.0
2016-12-20 14:00:00,42.84,42.85,42.8,42.84,29274.0,34.9265,34.9347,34.8939,34.9265,29274.0
2016-12-20 14:05:00,42.83,42.84,42.8,42.8,15630.0,34.9183,34.9265,34.8939,34.8939,15630.0
2016-12-20 14:10:00,42.8,42.81,42.76,42.77,20202.0,34.8939,34.902,34.8613,34.8694,20202.0
2016-12-20 14:15:00,42.77,42.85,42.77,42.8,39995.0,34.8694,34.9347,34.8694,34.8939,39995.0
2016-12-20 14:20:00,42.8,42.83,42.78,42.8,29266.0,34.8939,34.9183,34.8776,34.8939,29266.0
2016-12-20 14:25:00,42.8,42.86,42.8,42.82,29231.0,34.8939,34.9428,34.8939,34.9102,29231.0
2016-12-20 14:30:00,42.82,42.86,42.74,42.76,38242.0,34.9102,34.9428,34.845,34.8613,38242.0
2016-12-20 14:35:00,42.76,42.85,42.76,42.84,30804.0,34.8613,34.9347,34.8613,34.9265,30804.0
2016-12-20 14:40:00,42.84,42.86,42.8,42.85,31553.0,34.9265,34.9428,34.8939,34.9347,31553.0
2016-12-20 14:45:00,42.85,42.88,42.81,42.87,42382.0,34.9347,34.9591,34.902,34.951,42382.0
2016-12-20 14:50:00,42.86,42.9,42.86,42.88,46068.0,34.9428,34.9754,34.9428,34.9591,46068.0
2016-12-20 14:55:00,42.88,42.89,42.84,42.88,36397.0,34.9591,34.9673,34.9265,34.9591,36397.0
2016-12-20 15:00:00,42.88,42.91,42.86,42.9,37512.0,34.9591,34.9836,34.9428,34.9754,37512.0
2016-12-20 15:05:00,42.9,42.92,42.87,42.9,32150.0,34.9754,34.9917,34.951,34.9754,32150.0
2016-12-20 15:10:00,42.9,42.9,42.84,42.89,52400.0,34.9754,34.9754,34.9265,34.9673,52400.0
2016-12-20 15:15:00,42.88,42.92,42.87,42.88,42017.0,34.9591,34.9917,34.951,34.9591,42017.0
2016-12-20 15:20:00,42.89,42.89,42.85,42.86,53266.0,34.9673,34.9673,34.9347,34.9428,53266.0
2016-12-20 15:25:00,42.86,42.92,42.85,42.91,65670.0,34.9428,34.9917,34.9347,34.9836,65670.0
2016-12-20 15:30:00,42.92,42.95,42.9,42.9,97750.0,34.9917,35.0162,34.9754,34.9754,97750.0
2016-12-20 15:35:00,42.89,42.9,42.84,42.85,70334.0,34.9673,34.9754,34.9265,34.9347,70334.0
2016-12-20 15:40:00,42.85,42.89,42.84,42.87,75782.0,34.9347,34.9673,34.9265,34.951,75782.0
2016-12-20 15:45:00,42.87,42.89,42.85,42.86,98756.0,34.951,34.9673,34.9347,34.9428,98756.0
2016-12-20 15:50:00,42.86,42.89,42.81,42.89,125897.0,34.9428,34.9673,34.902,34.9673,125897.0
2016-12-20 15:55:00,42.87,42.88,42.82,42.88,197564.0,34.951,34.9591,34.9102,34.9591,197564.0
2016-12-21 09:30:00,43.0,43.49,42.94,43.46,278995.0,35.0569,35.4564,35.008,35.432,278995.0
2016-12-21 09:35:00,43.47,43.49,43.13,43.14,76911.0,35.4401,35.4564,35.1629,35.1711,76911.0
2016-12-21 09:40:00,43.13,43.13,43.02,43.07,24226.0,35.1629,35.1629,35.0732,35.114,24226.0
2016-12-21 09:45:00,43.08,43.2,43.06,43.12,57147.0,35.1222,35.22,35.1059,35.1548,57147.0
2016-12-21 09:50:00,43.09,43.09,42.98,43.0,36897.0,35.1303,35.1303,35.0406,35.0569,36897.0
2016-12-21 09:55:00,42.99,43.12,42.97,43.12,38469.0,35.0488,35.1548,35.0325,35.1548,38469.0
2016-12-21 10:00:00,43.11,43.11,43.01,43.02,39190.0,35.1466,35.1466,35.0651,35.0732,39190.0
2016-12-21 10:05:00,43.02,43.05,42.97,43.02,43166.0,35.0732,35.0977,35.0325,35.0732,43166.0
2016-12-21 10:10:00,43.02,43.02,42.94,43.01,91666.0,35.0732,35.0732,35.008,35.0651,91666.0
2016-12-21 10:15:00,43.0,43.03,42.97,43.0,105646.0,35.0569,35.0814,35.0325,35.0569,105646.0
2016-12-21 10:20:00,43.0,43.08,42.99,43.08,78875.0,35.0569,35.1222,35.0488,35.1222,78875.0
2016-12-21 10:25:00,43.08,43.1,43.04,43.05,50344.0,35.1222,35.1385,35.0896,35.0977,50344.0
2016-12-21 10:30:00,43.05,43.11,43.01,43.1,70227.0,35.0977,35.1466,35.0651,35.1385,70227.0
2016-12-21 10:35:00,43.1,43.2,43.1,43.19,47402.0,35.1385,35.22,35.1385,35.2118,47402.0
2016-12-21 10:40:00,43.18,43.19,43.15,43.17,57956.0,35.2037,35.2118,35.1792,35.1955,57956.0
2016-12-21 10:45:00,43.16,43.27,43.16,43.24,168952.0,35.1874,35.2771,35.1874,35.2526,168952.0
2016-12-21 10:50:00,43.24,43.25,43.14,43.17,100086.0,35.2526,35.2608,35.1711,35.1955,100086.0
2016-12-21 10:55:00,43.16,43.16,43.08,43.09,42329.0,35.1874,35.1874,35.1222,35.1303,42329.0
2016-12-21 11:00:00,43.1,43.12,43.07,43.1,55024.0,35.1385,35.1548,35.114,35.1385,55024.0
2016-12-21 11:05:00,43.11,43.11,43.04,43.08,45493.0,35.1466,35.1466,35.0896,35.1222,45493.0
2016-12-21 11:10:00,43.08,43.11,43.04,43.07,38019.0,35.1222,35.1466,35.0896,35.114,38019.0
2016-12-21 11:15:00,43.06,43.09,43.02,43.03,56965.0,35.1059,35.1303,35.0732,35.0814,56965.0
2016-12-21 11:20:00,43.04,43.04,42.97,42.98,36534.0,35.0896,35.0896,35.0325,35.0406,36534.0
2016-12-21 11:25:00,42.98,43.03,42.97,42.98,31205.0,35.0406,35.0814,35.0325,35.0406,31205.0
2016-12-21 11:30:00,42.99,43.0,42.96,43.0,39952.0,35.0488,35.0569,35.0243,35.0569,39952.0
2016-12-21 11:35:00,43.0,43.08,42.99,43.04,59016.0,35.0569,35.1222,35.0488,35.0896,59016.0
2016-12-21 11:40:00,43.04,43.04,42.99,42.99,39072.0,35.0896,35.0896,35.0488,35.0488,39072.0
2016-12-21 11:45:00,42.98,43.04,42.97,43.0,27136.0,35.0406,35.0896,35.0325,35.0569,27136.0
2016-12-21 11:50:00,43.0,43.01,42.98,42.99,31916.0,35.0569,35.0651,35.0406,35.0488,31916.0
2016-12-21 11:55:00,42.98,43.0,42.94,42.97,42306.0,35.0406,35.0569,35.008,35.0325,42306.0
2016-12-21 12:00:00,42.96,42.97,42.92,42.96,29662.0,35.0243,35.0325,34.9917,35.0243,29662.0
2016-12-21 12:05:00,42.95,42.97,42.93,42.95,35330.0,35.0162,35.0325,34.9999,35.0162,35330.0
2016-12-21 12:10:00,42.95,43.01,42.93,43.01,31052.0,35.0162,35.0651,34.9999,35.0651,31052.0
2016-12-21 12:15:00,43.01,43.03,43.0,43.03,17861.0,35.0651,35.0814,35.0569,35.0814,17861.0
2016-12-21 12:20:00,43.03,43.04,42.98,43.02,19496.0,35.0814,35.0896,35.0406,35.0732,19496.0
2016-12-21 12:25:00,43.01,43.03,42.99,43.02,29381.0,35.0651,35.0814,35.0488,35.0732,29381.0
2016-12-21 12:30:00,43.02,43.05,43.01,43.05,32012.0,35.0732,35.0977,35.0651,35.0977,32012.0
2016-12-21 12:35:00,43.05,43.05,42.98,43.02,35307.0,35.0977,35.0977,35.0406,35.0732,35307.0
2016-12-21 12:40:00,43.02,43.03,42.99,42.99,20063.0,35.0732,35.0814,35.0488,35.0488,20063.0
2016-12-21 12:45:00,42.99,43.07,42.99,43.07,20389.0,35.0488,35.114,35.0488,35.114,20389.0
2016-12-21 12:50:00,43.07,43.11,43.07,43.09,32561.0,35.114,35.1466,35.114,35.1303,32561.0
2016-12-21 12:55:00,43.09,43.12,43.09,43.11,25522.0,35.1303,35.1548,35.1303,35.1466,25522.0
2016-12-21 13:00:00,43.12,43.13,43.07,43.11,31322.0,35.1548,35.1629,35.114,35.1466,31322.0
2016-12-21 13:05:00,43.11,43.11,43.06,43.08,30752.0,35.1466,35.1466,35.1059,35.1222,30752.0
2016-12-21 13:10:00,43.07,43.07,43.03,43.04,16586.0,35.114,35.114,35.0814,35.0896,16586.0
2016-12-21 13:15:00,43.03,43.04,43.01,43.01,29705.0,35.0814,35.0896,35.0651,35.0651,29705.0
2016-12-21 13:20:00,43.01,43.04,43.01,43.03,15810.0,35.0651,35.0896,35.0651,35.0814,15810.0
2016-12-21 13:25:00,43.03,43.04,43.01,43.03,22283.0,35.0814,35.0896,35.0651,35.0814,22283.0
2016-12-21 13:30:00,43.04,43.04,42.98,43.0,28247.0,35.0896,35.0896,35.0406,35.0569,28247.0
2016-12-21 13:35:00,43.01,43.07,43.0,43.07,21186.0,35.0651,35.114,35.0569,35.114,21186.0
2016-12-21 13:40:00,43.07,43.07,43.04,43.04,25224.0,35.114,35.114,35.0896,35.0896,25224.0
2016-12-21 13:45:00,43.04,43.05,43.02,43.05,29496.0,35.0896,35.0977,35.0732,35.0977,29496.0
2016-12-21 13:50:00,43.04,43.05,43.0,43.02,21591.0,35.0896,35.0977,35.0569,35.0732,21591.0
2016-12-21 13:55:00,43.03,43.03,42.96,42.99,55203.0,35.0814,35.0814,35.0243,35.0488,55203.0
2016-12-21 14:00:00,42.98,43.03,42.97,43.03,29147.0,35.0406,35.0814,35.0325,35.0814,29147.0
2016-12-21 14:05:00,43.02,43.09,42.99,43.05,36803.0,35.0732,35.1303,35.0488,35.0977,36803.0
2016-12-21 14:10:00,43.06,43.08,43.02,43.08,19366.0,35.1059,35.1222,35.0732,35.1222,19366.0
2016-12-21 14:15:00,43.07,43.12,43.06,43.11,33974.0,35.114,35.1548,35.1059,35.1466,33974.0
2016-12-21 14:20:00,43.11,43.12,43.09,43.11,33072.0,35.1466,35.1548,35.1303,35.1466,33072.0
2016-12-21 14:25:00,43.12,43.13,43.1,43.12,11813.0,35.1548,35.1629,35.1385,35.1548,11813.0
2016-12-21 14:30:00,43.12,43.13,43.06,43.07,49789.0,35.1548,35.1629,35.1059,35.114,49789.0
2016-12-21 14:35:00,43.07,43.08,43.06,43.07,20742.0,35.114,35.1222,35.1059,35.114,20742.0
2016-12-21 14:40:00,43.07,43.07,43.04,43.04,30162.0,35.114,35.114,35.0896,35.0896,30162.0
2016-12-21 14:45:00,43.05,43.05,42.97,43.02,59867.0,35.0977,35.0977,35.0325,35.0732,59867.0
2016-12-21 14:50:00,43.02,43.06,42.99,43.0,44597.0,35.0732,35.1059,35.0488,35.0569,44597.0
2016-12-21 14:55:00,43.0,43.02,42.99,42.99,36611.0,35.0569,35.0732,35.0488,35.0488,36611.0
2016-12-21 15:00:00,42.99,43.02,42.98,43.02,30631.0,35.0488,35.0732,35.0406,35.0732,30631.0
2016-12-21 15:05:00,43.02,43.02,42.98,43.0,46658.0,35.0732,35.0732,35.0406,35.0569,46658.0
2016-12-21 15:10:00,43.0,43.01,42.97,43.01,46312.0,35.0569,35.0651,35.0325,35.0651,46312.0
2016-12-21 15:15:00,43.01,43.02,42.97,43.01,37471.0,35.0651,35.0732,35.0325,35.0651,37471.0
2016-12-21 15:20:00,43.0,43.02,42.97,43.02,57315.0,35.0569,35.0732,35.0325,35.0732,57315.0
2016-12-21 15:25:00,43.02,43.02,42.93,42.94,100709.0,35.0732,35.0732,34.9999,35.008,100709.0
2016-12-21 15:30:00,42.93,42.94,42.89,42.91,96700.0,34.9999,35.008,34.9673,34.9836,96700.0
2016-12-21 15:35:00,42.91,42.94,42.9,42.93,54022.0,34.9836,35.008,34.9754,34.9999,54022.0
2016-12-21 15:40:00,42.93,42.98,42.92,42.95,88017.0,34.9999,35.0406,34.9917,35.0162,88017.0
2016-12-21 15:45:00,42.94,42.94,42.9,42.91,80022.0,35.008,35.008,34.9754,34.9836,80022.0
2016-12-21 15:50:00,42.91,42.92,42.86,42.86,76289.0,34.9836,34.9917,34.9428,34.9428,76289.0
2016-12-21 15:55:00,42.86,42.87,42.8,42.82,242277.0,34.9428,34.951,34.8939,34.9102,242277.0
2016-12-22 09:30:00,42.8,42.95,42.75,42.87,78888.0,34.8939,35.0162,34.8531,34.951,78888.0
2016-12-22 09:35:00,42.87,42.93,42.81,42.87,30521.0,34.951,34.9999,34.902,34.951,30521.0
2016-12-22 09:40:00,42.88,43.08,42.87,43.06,80965.0,34.9591,35.1222,34.951,35.1059,80965.0
2016-12-22 09:45:00,43.06,43.08,42.96,43.0,44982.0,35.1059,35.1222,35.0243,35.0569,44982.0
2016-12-22 09:50:00,42.99,42.99,42.89,42.9,19563.0,35.0488,35.0488,34.9673,34.9754,19563.0
2016-12-22 09:55:00,42.9,42.97,42.87,42.95,39057.0,34.9754,35.0325,34.951,35.0162,39057.0
2016-12-22 10:00:00,42.96,42.96,42.87,42.94,26353.0,35.0243,35.0243,34.951,35.008,26353.0
2016-12-22 10:05:00,42.93,42.94,42.86,42.86,31224.0,34.9999,35.008,34.9428,34.9428,31224.0
2016-12-22 10:10:00,42.85,42.91,42.83,42.91,21934.0,34.9347,34.9836,34.9183,34.9836,21934.0
2016-12-22 10:15:00,42.91,42.95,42.87,42.95,35164.0,34.9836,35.0162,34.951,35.0162,35164.0
2016-12-22 10:20:00,42.94,43.04,42.91,43.04,74621.0,35.008,35.0896,34.9836,35.0896,74621.0
2016-12-22 10:25:00,43.03,43.12,43.01,43.1,65962.0,35.0814,35.1548,35.0651,35.1385,65962.0
2016-12-22 10:30:00,43.09,43.12,43.01,43.07,51542.0,35.1303,35.1548,35.0651,35.114,51542.0
2016-12-22 10:35:00,43.07,43.08,43.03,43.05,89210.0,35.114,35.1222,35.0814,35.0977,89210.0
2016-12-22 10:40:00,43.05,43.07,43.0,43.0,68299.0,35.0977,35.114,35.0569,35.0569,68299.0
2016-12-22 10:45:00,43.0,43.13,42.91,43.13,105704.0,35.0569,35.1629,34.9836,35.1629,105704.0
2016-12-22 10:50:00,43.13,43.14,43.08,43.08,27636.0,35.1629,35.1711,35.1222,35.1222,27636.0
2016-12-22 10:55:00,43.08,43.12,43.04,43.06,43483.0,35.1222,35.1548,35.0896,35.1059,43483.0
2016-12-22 11:00:00,43.06,43.09,42.99,42.99,30266.0,35.1059,35.1303,35.0488,35.0488,30266.0
2016-12-22 11:05:00,42.99,43.0,42.96,42.98,18609.0,35.0488,35.0569,35.0243,35.0406,18609.0
2016-12-22 11:10:00,42.98,42.99,42.91,42.93,22360.0,35.0406,35.0488,34.9836,34.9999,22360.0
2016-12-22 11:15:00,42.92,42.92,42.84,42.84,17924.0,34.9917,34.9917,34.9265,34.9265,17924.0
2016-12-22 11:20:00,42.85,42.9,42.84,42.86,26789.0,34.9347,34.9754,34.9265,34.9428,26789.0
2016-12-22 11:25:00,42.87,42.89,42.84,42.85,19530.0,34.951,34.9673,34.9265,34.9347,19530.0
2016-12-22 11:30:00,42.85,42.85,42.81,42.81,18809.0,34.9347,34.9347,34.902,34.902,18809.0
2016-12-22 11:35:00,42.81,42.82,42.77,42.77,19030.0,34.902,34.9102,34.8694,34.8694,19030.0
2016-12-22 11:40:00,42.77,42.77,42.69,42.7,27546.0,34.8694,34.8694,34.8042,34.8124,27546.0
2016-12-22 11:45:00,42.7,42.71,42.66,42.66,38071.0,34.8124,34.8205,34.7797,34.7797,38071.0
2016-12-22 11:50:00,42.66,42.67,42.57,42.59,28980.0,34.7797,34.7879,34.7064,34.7227,28980.0
2016-12-22 11:55:00,42.59,42.6,42.56,42.57,17652.0,34.7227,34.7308,34.6982,34.7064,17652.0
2016-12-22 12:00:00,42.56,42.6,42.56,42.59,20432.0,34.6982,34.7308,34.6982,34.7227,20432.0
2016-12-22 12:05:00,42.59,42.6,42.56,42.58,13821.0,34.7227,34.7308,34.6982,34.7145,13821.0
2016-12-22 12:10:00,42.59,42.62,42.57,42.57,19293.0,34.7227,34.7471,34.7064,34.7064,19293.0
2016-12-22 12:15:00,42.57,42.57,42.5,42.51,23881.0,34.7064,34.7064,34.6493,34.6575,23881.0
2016-12-22 12:20:00,42.52,42.52,42.48,42.5,26396.0,34.6656,34.6656,34.633,34.6493,26396.0
2016-12-22 12:25:00,42.5,42.51,42.46,42.51,19430.0,34.6493,34.6575,34.6167,34.6575,19430.0
2016-12-22 12:30:00,42.51,42.53,42.5,42.52,20114.0,34.6575,34.6738,34.6493,34.6656,20114.0
2016-12-22 12:35:00,42.52,42.59,42.51,42.59,23409.0,34.6656,34.7227,34.6575,34.7227,23409.0
2016-12-22 12:40:00,42.59,42.61,42.58,42.61,12883.0,34.7227,34.739,34.7145,34.739,12883.0
2016-12-22 12:45:00,42.6,42.63,42.58,42.58,46363.0,34.7308,34.7553,34.7145,34.7145,46363.0
2016-12-22 12:50:00,42.59,42.6,42.55,42.57,14885.0,34.7227,34.7308,34.6901,34.7064,14885.0
2016-12-22 12:55:00,42.58,42.6,42.56,42.6,28738.0,34.7145,34.7308,34.6982,34.7308,28738.0
2016-12-22 13:00:00,42.6,42.61,42.55,42.57,26531.0,34.7308,34.739,34.6901,34.7064,26531.0
2016-12-22 13:05:00,42.57,42.61,42.57,42.6,18843.0,34.7064,34.739,34.7064,34.7308,18843.0
2016-12-22 13:10:00,42.59,42.61,42.55,42.57,27245.0,34.7227,34.739,34.6901,34.7064,27245.0
2016-12-22 13:15:00,42.57,42.58,42.56,42.57,28405.0,34.7064,34.7145,34.6982,34.7064,28405.0
2016-12-22 13:20:00,42.57,42.58,42.54,42.55,30650.0,34.7064,34.7145,34.6819,34.6901,30650.0
2016-12-22 13:25:00,42.55,42.59,42.55,42.59,18407.0,34.6901,34.7227,34.6901,34.7227,18407.0
2016-12-22 13:30:00,42.58,42.59,42.55,42.56,41726.0,34.7145,34.7227,34.6901,34.6982,41726.0
2016-12-22 13:35:00,42.56,42.58,42.56,42.57,37295.0,34.6982,34.7145,34.6982,34.7064,37295.0
2016-12-22 13:40:00,42.57,42.59,42.56,42.58,35757.0,34.7064,34.7227,34.6982,34.7145,35757.0
2016-12-22 13:45:00,42.58,42.67,42.58,42.67,22598.0,34.7145,34.7879,34.7145,34.7879,22598.0
2016-12-22 13:50:00,42.67,42.68,42.61,42.66,28811.0,34.7879,34.7961,34.739,34.7797,28811.0
2016-12-22 13:55:00,42.65,42.65,42.62,42.63,9047.0,34.7716,34.7716,34.7471,34.7553,9047.0
2016-12-22 14:00:00,42.62,42.69,42.62,42.69,16903.0,34.7471,34.8042,34.7471,34.8042,16903.0
2016-12-22 14:05:00,42.69,42.72,42.68,42.68,19270.0,34.8042,34.8287,34.7961,34.7961,19270.0
2016-12-22 14:10:00,42.68,42.71,42.67,42.67,11145.0,34.7961,34.8205,34.7879,34.7879,11145.0
2016-12-22 14:15:00,42.67,42.71,42.66,42.66,25863.0,34.7879,34.8205,34.7797,34.7797,25863.0
2016-12-22 14:20:00,42.66,42.68,42.64,42.65,16160.0,34.7797,34.7961,34.7634,34.7716,16160.0
2016-12-22 14:25:00,42.65,42.67,42.62,42.63,28217.0,34.7716,34.7879,34.7471,34.7553,28217.0
2016-12-22 14:30:00,42.63,42.68,42.63,42.66,36884.0,34.7553,34.7961,34.7553,34.7797,36884.0
2016-12-22 14:35:00,42.66,42.69,42.65,42.67,96489.0,34.7797,34.8042,34.7716,34.7879,96489.0
2016-12-22 14:40:00,42.67,42.7,42.66,42.68,65709.0,34.7879,34.8124,34.7797,34.7961,65709.0
2016-12-22 14:45:00,42.69,42.71,42.67,42.71,30238.0,34.8042,34.8205,34.7879,34.8205,30238.0
2016-12-22 14:50:00,42.71,42.74,42.69,42.72,32098.0,34.8205,34.845,34.8042,34.8287,32098.0
2016-12-22 14:55:00,42.73,42.76,42.72,42.75,24155.0,34.8368,34.8613,34.8287,34.8531,24155.0
2016-12-22 15:00:00,42.76,42.76,42.72,42.73,46739.0,34.8613,34.8613,34.8287,34.8368,46739.0
2016-12-22 15:05:00,42.73,42.74,42.65,42.69,54754.0,34.8368,34.845,34.7716,34.8042,54754.0
2016-12-22 15:10:00,42.69,42.69,42.61,42.66,101043.0,34.8042,34.8042,34.739,34.7797,101043.0
2016-12-22 15:15:00,42.65,42.68,42.64,42.66,59530.0,34.7716,34.7961,34.7634,34.7797,59530.0
2016-12-22 15:20:00,42.66,42.68,42.64,42.65,71409.0,34.7797,34.7961,34.7634,34.7716,71409.0
2016-12-22 15:25:00,42.65,42.68,42.62,42.65,58578.0,34.7716,34.7961,34.7471,34.7716,58578.0
2016-12-22 15:30:00,42.65,42.67,42.58,42.59,43301.0,34.7716,34.7879,34.7145,34.7227,43301.0
2016-12-22 15:35:00,42.6,42.6,42.57,42.59,48782.0,34.7308,34.7308,34.7064,34.7227,48782.0
2016-12-22 15:40:00,42.59,42.61,42.54,42.56,58607.0,34.7227,34.739,34.6819,34.6982,58607.0
2016-12-22 15:45:00,42.57,42.6,42.55,42.55,71076.0,34.7064,34.7308,34.6901,34.6901,71076.0
2016-12-22 15:50:00,42.55,42.59,42.55,42.57,83243.0,34.6901,34.7227,34.6901,34.7064,83243.0
2016-12-22 15:55:00,42.57,42.61,42.54,42.61,207849.0,34.7064,34.739,34.6819,34.739,207849.0
2016-12-23 09:30:00,42.66,42.75,42.46,42.59,65244.0,34.7797,34.8531,34.6167,34.7227,65244.0
2016-12-23 09:35:00,42.59,42.69,42.51,42.63,18859.0,34.7227,34.8042,34.6575,34.7553,18859.0
2016-12-23 09:40:00,42.63,42.68,42.57,42.66,27223.0,34.7553,34.7961,34.7064,34.7797,27223.0
2016-12-23 09:45:00,42.66,42.66,42.58,42.63,31755.0,34.7797,34.7797,34.7145,34.7553,31755.0
2016-12-23 09:50:00,42.63,42.76,42.62,42.68,40667.0,34.7553,34.8613,34.7471,34.7961,40667.0
2016-12-23 09:55:00,42.68,42.68,42.62,42.62,18659.0,34.7961,34.7961,34.7471,34.7471,18659.0
2016-12-23 10:00:00,42.62,42.73,42.62,42.7,28571.0,34.7471,34.8368,34.7471,34.8124,28571.0
2016-12-23 10:05:00,42.7,42.7,42.6,42.65,28499.0,34.8124,34.8124,34.7308,34.7716,28499.0
2016-12-23 10:10:00,42.64,42.65,42.57,42.63,19619.0,34.7634,34.7716,34.7064,34.7553,19619.0
2016-12-23 10:15:00,42.63,42.64,42.51,42.51,23804.0,34.7553,34.7634,34.6575,34.6575,23804.0
2016-12-23 10:20:00,42.51,42.55,42.49,42.51,31474.0,34.6575,34.6901,34.6412,34.6575,31474.0
2016-12-23 10:25:00,42.51,42.55,42.5,42.55,25939.0,34.6575,34.6901,34.6493,34.6901,25939.0
2016-12-23 10:30:00,42.55,42.55,42.49,42.53,16717.0,34.6901,34.6901,34.6412,34.6738,16717.0
2016-12-23 10:35:00,42.53,42.55,42.51,42.51,23759.0,34.6738,34.6901,34.6575,34.6575,23759.0
2016-12-23 10:40:00,42.51,42.53,42.47,42.51,27046.0,34.6575,34.6738,34.6248,34.6575,27046.0
2016-12-23 10:45:00,42.51,42.52,42.5,42.51,19320.0,34.6575,34.6656,34.6493,34.6575,19320.0
2016-12-23 10:50:00,42.51,42.52,42.49,42.49,11234.0,34.6575,34.6656,34.6412,34.6412,11234.0
2016-12-23 10:55:00,42.49,42.54,42.48,42.52,20383.0,34.6412,34.6819,34.633,34.6656,20383.0
2016-12-23 11:00:00,42.51,42.54,42.49,42.52,20345.0,34.6575,34.6819,34.6412,34.6656,20345.0
2016-12-23 11:05:00,42.53,42.59,42.52,42.58,20320.0,34.6738,34.7227,34.6656,34.7145,20320.0
2016-12-23 11:10:00,42.57,42.6,42.55,42.55,9468.0,34.7064,34.7308,34.6901,34.6901,9468.0
2016-12-23 11:15:00,42.55,42.55,42.48,42.48,17550.0,34.6901,34.6901,34.633,34.633,17550.0
2016-12-23 11:20:00,42.47,42.52,42.47,42.52,19688.0,34.6248,34.6656,34.6248,34.6656,19688.0
2016-12-23 11:25:00,42.53,42.55,42.5,42.52,21096.0,34.6738,34.6901,34.6493,34.6656,21096.0
2016-12-23 11:30:00,42.53,42.55,42.51,42.53,10901.0,34.6738,34.6901,34.6575,34.6738,10901.0
2016-12-23 11:35:00,42.52,42.56,42.51,42.55,12993.0,34.6656,34.6982,34.6575,34.6901,12993.0
2016-12-23 11:40:00,42.56,42.6,42.53,42.59,21875.0,34.6982,34.7308,34.6738,34.7227,21875.0
2016-12-23 11:45:00,42.58,42.58,42.54,42.56,10110.0,34.7145,34.7145,34.6819,34.6982,10110.0
2016-12-23 11:50:00,42.56,42.56,42.48,42.48,11915.0,34.6982,34.6982,34.633,34.633,11915.0
2016-12-23 11:55:00,42.49,42.51,42.48,42.5,18797.0,34.6412,34.6575,34.633,34.6493,18797.0
2016-12-23 12:00:00,42.5,42.55,42.49,42.54,18966.0,34.6493,34.6901,34.6412,34.6819,18966.0
2016-12-23 12:05:00,42.54,42.56,42.51,42.56,14531.0,34.6819,34.6982,34.6575,34.6982,14531.0
2016-12-23 12:10:00,42.55,42.58,42.52,42.53,22210.0,34.6901,34.7145,34.6656,34.6738,22210.0
2016-12-23 12:15:00,42.53,42.53,42.49,42.52,15918.0,34.6738,34.6738,34.6412,34.6656,15918.0
2016-12-23 12:20:00,42.52,42.53,42.51,42.52,13493.0,34.6656,34.6738,34.6575,34.6656,13493.0
2016-12-23 12:25:00,42.52,42.53,42.47,42.5,27574.0,34.6656,34.6738,34.6248,34.6493,27574.0
2016-12-23 12:30:00,42.5,42.52,42.48,42.51,21085.0,34.6493,34.6656,34.633,34.6575,21085.0
2016-12-23 12:35:00,42.52,42.53,42.51,42.53,8500.0,34.6656,34.6738,34.6575,34.6738,8500.0
2016-12-23 12:40:00,42.52,42.52,42.5,42.5,8615.0,34.6656,34.6656,34.6493,34.6493,8615.0
2016-12-23 12:45:00,42.5,42.51,42.48,42.5,12050.0,34.6493,34.6575,34.633,34.6493,12050.0
2016-12-23 12:50:00,42.49,42.51,42.48,42.51,11051.0,34.6412,34.6575,34.633,34.6575,11051.0
2016-12-23 12:55:00,42.52,42.52,42.49,42.51,18014.0,34.6656,34.6656,34.6412,34.6575,18014.0
2016-12-23 13:00:00,42.5,42.53,42.49,42.5,20969.0,34.6493,34.6738,34.6412,34.6493,20969.0
2016-12-23 13:05:00,42.49,42.53,42.48,42.53,10797.0,34.6412,34.6738,34.633,34.6738,10797.0
2016-12-23 13:10:00,42.52,42.53,42.48,42.51,12379.0,34.6656,34.6738,34.633,34.6575,12379.0
2016-12-23 13:15:00,42.51,42.52,42.49,42.51,17409.0,34.6575,34.6656,34.6412,34.6575,17409.0
2016-12-23 13:20:00,42.5,42.51,42.46,42.47,14422.0,34.6493,34.6575,34.6167,34.6248,14422.0
2016-12-23 13:25:00,42.47,42.47,42.44,42.47,8387.0,34.6248,34.6248,34.6004,34.6248,8387.0
2016-12-23 13:30:00,42.46,42.46,42.42,42.43,26156.0,34.6167,34.6167,34.5841,34.5922,26156.0
2016-12-23 13:35:00,42.42,42.47,42.41,42.43,22815.0,34.5841,34.6248,34.5759,34.5922,22815.0
2016-12-23 13:40:00,42.43,42.46,42.4,42.42,12878.0,34.5922,34.6167,34.5678,34.5841,12878.0
2016-12-23 13:45:00,42.41,42.43,42.4,42.41,11889.0,34.5759,34.5922,34.5678,34.5759,11889.0
2016-12-23 13:50:00,42.41,42.42,42.39,42.4,16668.0,34.5759,34.5841,34.5596,34.5678,16668.0
2016-12-23 13:55:00,42.39,42.42,42.39,42.39,14931.0,34.5596,34.5841,34.5596,34.5596,14931.0
2016-12-23 14:00:00,42.39,42.42,42.38,42.4,9241.0,34.5596,34.5841,34.5515,34.5678,9241.0
2016-12-23 14:05:00,42.4,42.42,42.39,42.41,18944.0,34.5678,34.5841,34.5596,34.5759,18944.0
2016-12-23 14:10:00,42.41,42.42,42.39,42.39,19346.0,34.5759,34.5841,34.5596,34.5596,19346.0
2016-12-23 14:15:00,42.4,42.43,42.38,42.42,22349.0,34.5678,34.5922,34.5515,34.5841,22349.0
2016-12-23 14:20:00,42.43,42.44,42.4,42.41,11234.0,34.5922,34.6004,34.5678,34.5759,11234.0
2016-12-23 14:25:00,42.4,42.42,42.38,42.39,23657.0,34.5678,34.5841,34.5515,34.5596,23657.0
2016-12-23 14:30:00,42.39,42.47,42.38,42.46,23445.0,34.5596,34.6248,34.5515,34.6167,23445.0
2016-12-23 14:35:00,42.47,42.52,42.46,42.52,29037.0,34.6248,34.6656,34.6167,34.6656,29037.0
2016-12-23 14:40:00,42.52,42.54,42.51,42.52,23065.0,34.6656,34.6819,34.6575,34.6656,23065.0
2016-12-23 14:45:00,42.52,42.53,42.52,42.52,6162.0,34.6656,34.6738,34.6656,34.6656,6162.0
2016-12-23 14:50:00,42.52,42.52,42.47,42.49,16491.0,34.6656,34.6656,34.6248,34.6412,16491.0
2016-12-23 14:55:00,42.5,42.5,42.46,42.47,14227.0,34.6493,34.6493,34.6167,34.6248,14227.0
2016-12-23 15:00:00,42.47,42.48,42.45,42.46,16837.0,34.6248,34.633,34.6085,34.6167,16837.0
2016-12-23 15:05:00,42.45,42.45,42.41,42.42,21506.0,34.6085,34.6085,34.5759,34.5841,21506.0
2016-12-23 15:10:00,42.43,42.43,42.39,42.43,36036.0,34.5922,34.5922,34.5596,34.5922,36036.0
2016-12-23 15:15:00,42.43,42.45,42.41,42.44,43931.0,34.5922,34.6085,34.5759,34.6004,43931.0
2016-12-23 15:20:00,42.44,42.46,42.42,42.46,36465.0,34.6004,34.6167,34.5841,34.6167,36465.0
2016-12-23 15:25:00,42.46,42.48,42.42,42.42,15580.0,34.6167,34.633,34.5841,34.5841,15580.0
2016-12-23 15:30:00,42.42,42.45,42.41,42.44,39565.0,34.5841,34.6085,34.5759,34.6004,39565.0
2016-12-23 15:35:00,42.44,42.45,42.41,42.42,66967.0,34.6004,34.6085,34.5759,34.5841,66967.0
2016-12-23 15:40:00,42.43,42.46,42.42,42.44,38143.0,34.5922,34.6167,34.5841,34.6004,38143.0
2016-12-23 15:45:00,42.45,42.45,42.39,42.41,65024.0,34.6085,34.6085,34.5596,34.5759,65024.0
2016-12-23 15:50:00,42.42,42.44,42.41,42.44,68389.0,34.5841,34.6004,34.5759,34.6004,68389.0
2016-12-23 15:55:00,42.43,42.51,42.42,42.5,201526.0,34.5922,34.6575,34.5841,34.6493,201526.0
2016-12-27 09:30:00,42.45,42.58,42.27,42.56,85444.0,34.6085,34.7145,34.4618,34.6982,85444.0
2016-12-27 09:35:00,42.53,42.66,42.49,42.64,97162.0,34.6738,34.7797,34.6412,34.7634,97162.0
2016-12-27 09:40:00,42.63,42.69,42.6,42.62,26319.0,34.7553,34.8042,34.7308,34.7471,26319.0
2016-12-27 09:45:00,42.63,42.67,42.55,42.57,46536.0,34.7553,34.7879,34.6901,34.7064,46536.0
2016-12-27 09:50:00,42.58,42.63,42.56,42.59,26657.0,34.7145,34.7553,34.6982,34.7227,26657.0
2016-12-27 09:55:00,42.58,42.59,42.54,42.58,16313.0,34.7145,34.7227,34.6819,34.7145,16313.0
2016-12-27 10:00:00,42.58,42.67,42.58,42.62,22180.0,34.7145,34.7879,34.7145,34.7471,22180.0
2016-12-27 10:05:00,42.61,42.68,42.58,42.65,16896.0,34.739,34.7961,34.7145,34.7716,16896.0
2016-12-27 10:10:00,42.66,42.7,42.6,42.61,23880.0,34.7797,34.8124,34.7308,34.739,23880.0
2016-12-27 10:15:00,42.6,42.61,42.53,42.55,41573.0,34.7308,34.739,34.6738,34.6901,41573.0
2016-12-27 10:20:00,42.56,42.59,42.55,42.58,18044.0,34.6982,34.7227,34.6901,34.7145,18044.0
2016-12-27 10:25:00,42.57,42.58,42.56,42.56,18472.0,34.7064,34.7145,34.6982,34.6982,18472.0
2016-12-27 10:30:00,42.57,42.65,42.56,42.65,46024.0,34.7064,34.7716,34.6982,34.7716,46024.0
2016-12-27 10:35:00,42.65,42.65,42.59,42.59,11006.0,34.7716,34.7716,34.7227,34.7227,11006.0
2016-12-27 10:40:00,42.6,42.63,42.57,42.59,22885.0,34.7308,34.7553,34.7064,34.7227,22885.0
2016-12-27 10:45:00,42.59,42.6,42.57,42.58,20897.0,34.7227,34.7308,34.7064,34.7145,20897.0
2016-12-27 10:50:00,42.58,42.63,42.57,42.59,19336.0,34.7145,34.7553,34.7064,34.7227,19336.0
2016-12-27 10:55:00,42.59,42.64,42.59,42.62,28410.0,34.7227,34.7634,34.7227,34.7471,28410.0
2016-12-27 11:00:00,42.61,42.64,42.6,42.64,20644.0,34.739,34.7634,34.7308,34.7634,20644.0
2016-12-27 11:05:00,42.63,42.67,42.61,42.67,35941.0,34.7553,34.7879,34.739,34.7879,35941.0
2016-12-27 11:10:00,42.66,42.67,42.62,42.63,12311.0,34.7797,34.7879,34.7471,34.7553,12311.0
2016-12-27 11:15:00,42.63,42.66,42.62,42.64,14790.0,34.7553,34.7797,34.7471,34.7634,14790.0
2016-12-27 11:20:00,42.65,42.66,42.63,42.66,12897.0,34.7716,34.7797,34.7553,34.7797,12897.0
2016-12-27 11:25:00,42.65,42.66,42.57,42.58,21462.0,34.7716,34.7797,34.7064,34.7145,21462.0
2016-12-27 11:30:00,42.59,42.63,42.59,42.62,18158.0,34.7227,34.7553,34.7227,34.7471,18158.0
2016-12-27 11:35:00,42.61,42.63,42.6,42.61,15034.0,34.739,34.7553,34.7308,34.739,15034.0
2016-12-27 11:40:00,42.6,42.62,42.58,42.61,16406.0,34.7308,34.7471,34.7145,34.739,16406.0
2016-12-27 11:45:00,42.62,42.62,42.58,42.6,12447.0,34.7471,34.7471,34.7145,34.7308,12447.0
2016-12-27 11:50:00,42.6,42.6,42.54,42.54,41080.0,34.7308,34.7308,34.6819,34.6819,41080.0
2016-12-27 11:55:00,42.55,42.58,42.53,42.57,10073.0,34.6901,34.7145,34.6738,34.7064,10073.0
2016-12-27 12:00:00,42.56,42.58,42.55,42.56,9077.0,34.6982,34.7145,34.6901,34.6982,9077.0
2016-12-27 12:05:00,42.55,42.57,42.53,42.56,22775.0,34.6901,34.7064,34.6738,34.6982,22775.0
2016-12-27 12:10:00,42.56,42.62,42.56,42.6,19250.0,34.6982,34.7471,34.6982,34.7308,19250.0
2016-12-27 12:15:00,42.59,42.64,42.59,42.61,14941.0,34.7227,34.7634,34.7227,34.739,14941.0
2016-12-27 12:20:00,42.61,42.62,42.57,42.57,11332.0,34.739,34.7471,34.7064,34.7064,11332.0
2016-12-27 12:25:00,42.57,42.61,42.55,42.6,39563.0,34.7064,34.739,34.6901,34.7308,39563.0
2016-12-27 12:30:00,42.6,42.63,42.58,42.58,20859.0,34.7308,34.7553,34.7145,34.7145,20859.0
2016-12-27 12:35:00,42.58,42.6,42.56,42.58,24724.0,34.7145,34.7308,34.6982,34.7145,24724.0
2016-12-27 12:40:00,42.57,42.63,42.57,42.6,13827.0,34.7064,34.7553,34.7064,34.7308,13827.0
2016-12-27 12:45:00,42.61,42.61,42.55,42.56,16283.0,34.739,34.739,34.6901,34.6982,16283.0
2016-12-27 12:50:00,42.56,42.57,42.54,42.56,19138.0,34.6982,34.7064,34.6819,34.6982,19138.0
2016-12-27 12:55:00,42.56,42.56,42.54,42.55,15468.0,34.6982,34.6982,34.6819,34.6901,15468.0
2016-12-27 13:00:00,42.55,42.55,42.53,42.54,17073.0,34.6901,34.6901,34.6738,34.6819,17073.0
2016-12-27 13:05:00,42.53,42.55,42.51,42.52,13746.0,34.6738,34.6901,34.6575,34.6656,13746.0
2016-12-27 13:10:00,42.51,42.56,42.5,42.55,29277.0,34.6575,34.6982,34.6493,34.6901,29277.0
2016-12-27 13:15:00,42.55,42.56,42.51,42.52,17417.0,34.6901,34.6982,34.6575,34.6656,17417.0
2016-12-27 13:20:00,42.53,42.53,42.52,42.52,5832.0,34.6738,34.6738,34.6656,34.6656,5832.0
2016-12-27 13:25:00,42.53,42.53,42.5,42.5,25319.0,34.6738,34.6738,34.6493,34.6493,25319.0
2016-12-27 13:30:00,42.51,42.52,42.49,42.49,31744.0,34.6575,34.6656,34.6412,34.6412,31744.0
2016-12-27 13:35:00,42.49,42.52,42.47,42.5,26409.0,34.6412,34.6656,34.6248,34.6493,26409.0
2016-12-27 13:40:00,42.49,42.51,42.48,42.49,11394.0,34.6412,34.6575,34.633,34.6412,11394.0
2016-12-27 13:45:00,42.49,42.5,42.46,42.46,32789.0,34.6412,34.6493,34.6167,34.6167,32789.0
2016-12-27 13:50:00,42.46,42.47,42.42,42.43,20256.0,34.6167,34.6248,34.5841,34.5922,20256.0
2016-12-27 13:55:00,42.43,42.45,42.41,42.45,51155.0,34.5922,34.6085,34.5759,34.6085,51155.0
2016-12-27 14:00:00,42.45,42.46,42.4,42.41,55523.0,34.6085,34.6167,34.5678,34.5759,55523.0
2016-12-27 14:05:00,42.42,42.43,42.39,42.41,28947.0,34.5841,34.5922,34.5596,34.5759,28947.0
2016-12-27 14:10:00,42.41,42.42,42.38,42.38,45534.0,34.5759,34.5841,34.5515,34.5515,45534.0
2016-12-27 14:15:00,42.39,42.45,42.38,42.45,36405.0,34.5596,34.6085,34.5515,34.6085,36405.0
2016-12-27 14:20:00,42.45,42.46,42.42,42.45,29255.0,34.6085,34.6167,34.5841,34.6085,29255.0
2016-12-27 14:25:00,42.45,42.5,42.43,42.47,79082.0,34.6085,34.6493,34.5922,34.6248,79082.0
2016-12-27 14:30:00,42.47,42.5,42.45,42.5,26972.0,34.6248,34.6493,34.6085,34.6493,26972.0
2016-12-27 14:35:00,42.5,42.52,42.48,42.51,37681.0,34.6493,34.6656,34.633,34.6575,37681.0
2016-12-27 14:40:00,42.51,42.52,42.47,42.52,63623.0,34.6575,34.6656,34.6248,34.6656,63623.0
2016-12-27 14:45:00,42.52,42.52,42.48,42.5,22002.0,34.6656,34.6656,34.633,34.6493,22002.0
2016-12-27 14:50:00,42.5,42.5,42.41,42.43,67517.0,34.6493,34.6493,34.5759,34.5922,67517.0
2016-12-27 14:55:00,42.44,42.44,42.37,42.4,43945.0,34.6004,34.6004,34.5433,34.5678,43945.0
2016-12-27 15:00:00,42.4,42.45,42.39,42.44,24666.0,34.5678,34.6085,34.5596,34.6004,24666.0
2016-12-27 15:05:00,42.44,42.47,42.42,42.47,33758.0,34.6004,34.6248,34.5841,34.6248,33758.0
2016-12-27 15:10:00,42.47,42.52,42.46,42.52,27257.0,34.6248,34.6656,34.6167,34.6656,27257.0
2016-12-27 15:15:00,42.52,42.52,42.49,42.5,23763.0,34.6656,34.6656,34.6412,34.6493,23763.0
2016-12-27 15:20:00,42.49,42.52,42.48,42.51,26684.0,34.6412,34.6656,34.633,34.6575,26684.0
2016-12-27 15:25:00,42.51,42.51,42.46,42.47,38548.0,34.6575,34.6575,34.6167,34.6248,38548.0
2016-12-27 15:30:00,42.46,42.47,42.44,42.45,33795.0,34.6167,34.6248,34.6004,34.6085,33795.0
2016-12-27 15:35:00,42.44,42.45,42.43,42.44,22872.0,34.6004,34.6085,34.5922,34.6004,22872.0
2016-12-27 15:40:00,42.44,42.46,42.42,42.44,56825.0,34.6004,34.6167,34.5841,34.6004,56825.0
2016-12-27 15:45:00,42.45,42.45,42.39,42.4,134957.0,34.6085,34.6085,34.5596,34.5678,134957.0
2016-12-27 15:50:00,42.4,42.43,42.39,42.39,98312.0,34.5678,34.5922,34.5596,34.5596,98312.0
2016-12-27 15:55:00,42.39,42.41,42.32,42.37,381562.0,34.5596,34.5759,34.5026,34.5433,381562.0
2016-12-28 09:30:00,42.53,42.65,42.49,42.63,127481.0,34.6738,34.7716,34.6412,34.7553,127481.0
2016-12-28 09:35:00,42.63,42.67,42.48,42.52,106855.0,34.7553,34.7879,34.633,34.6656,106855.0
2016-12-28 09:40:00,42.52,42.63,42.47,42.61,58016.0,34.6656,34.7553,34.6248,34.739,58016.0
2016-12-28 09:45:00,42.61,42.78,42.6,42.73,51797.0,34.739,34.8776,34.7308,34.8368,51797.0
2016-12-28 09:50:00,42.73,42.76,42.69,42.7,37282.0,34.8368,34.8613,34.8042,34.8124,37282.0
2016-12-28 09:55:00,42.71,42.71,42.6,42.62,76454.0,34.8205,34.8205,34.7308,34.7471,76454.0
2016-12-28 10:00:00,42.61,42.62,42.54,42.6,67065.0,34.739,34.7471,34.6819,34.7308,67065.0
2016-12-28 10:05:00,42.6,42.6,42.53,42.56,49923.0,34.7308,34.7308,34.6738,34.6982,49923.0
2016-12-28 10:10:00,42.56,42.61,42.54,42.59,39869.0,34.6982,34.739,34.6819,34.7227,39869.0
2016-12-28 10:15:00,42.59,42.66,42.57,42.63,43674.0,34.7227,34.7797,34.7064,34.7553,43674.0
2016-12-28 10:20:00,42.64,42.67,42.6,42.65,38058.0,34.7634,34.7879,34.7308,34.7716,38058.0
2016-12-28 10:25:00,42.64,42.68,42.62,42.68,34901.0,34.7634,34.7961,34.7471,34.7961,34901.0
2016-12-28 10:30:00,42.68,42.68,42.62,42.65,43257.0,34.7961,34.7961,34.7471,34.7716,43257.0
2016-12-28 10:35:00,42.65,42.69,42.63,42.69,21633.0,34.7716,34.8042,34.7553,34.8042,21633.0
2016-12-28 10:40:00,42.69,42.7,42.64,42.68,32326.0,34.8042,34.8124,34.7634,34.7961,32326.0
2016-12-28 10:45:00,42.68,42.71,42.68,42.7,19320.0,34.7961,34.8205,34.7961,34.8124,19320.0
2016-12-28 10:50:00,42.7,42.71,42.61,42.61,38859.0,34.8124,34.8205,34.739,34.739,38859.0
2016-12-28 10:55:00,42.62,42.66,42.6,42.65,40476.0,34.7471,34.7797,34.7308,34.7716,40476.0
2016-12-28 11:00:00,42.64,42.66,42.63,42.65,44910.0,34.7634,34.7797,34.7553,34.7716,44910.0
2016-12-28 11:05:00,42.65,42.7,42.64,42.67,23926.0,34.7716,34.8124,34.7634,34.7879,23926.0
2016-12-28 11:10:00,42.68,42.7,42.68,42.68,25778.0,34.7961,34.8124,34.7961,34.7961,25778.0
2016-12-28 11:15:00,42.69,42.7,42.68,42.68,24682.0,34.8042,34.8124,34.7961,34.7961,24682.0
2016-12-28 11:20:00,42.69,42.69,42.66,42.68,30160.0,34.8042,34.8042,34.7797,34.7961,30160.0
2016-12-28 11:25:00,42.67,42.67,42.62,42.63,33964.0,34.7879,34.7879,34.7471,34.7553,33964.0
2016-12-28 11:30:00,42.64,42.64,42.57,42.59,29028.0,34.7634,34.7634,34.7064,34.7227,29028.0
2016-12-28 11:35:00,42.58,42.59,42.54,42.54,17362.0,34.7145,34.7227,34.6819,34.6819,17362.0
2016-12-28 11:40:00,42.54,42.54,42.47,42.48,30081.0,34.6819,34.6819,34.6248,34.633,30081.0
2016-12-28 11:45:00,42.47,42.5,42.46,42.5,43540.0,34.6248,34.6493,34.6167,34.6493,43540.0
2016-12-28 11:50:00,42.5,42.5,42.46,42.48,29817.0,34.6493,34.6493,34.6167,34.633,29817.0
2016-12-28 11:55:00,42.48,42.49,42.46,42.48,29845.0,34.633,34.6412,34.6167,34.633,29845.0
2016-12-28 12:00:00,42.48,42.49,42.37,42.38,25414.0,34.633,34.6412,34.5433,34.5515,25414.0
2016-12-28 12:05:00,42.37,42.39,42.35,42.38,20846.0,34.5433,34.5596,34.527,34.5515,20846.0
2016-12-28 12:10:00,42.38,42.38,42.32,42.33,22359.0,34.5515,34.5515,34.5026,34.5107,22359.0
2016-12-28 12:15:00,42.33,42.34,42.31,42.31,13226.0,34.5107,34.5189,34.4944,34.4944,13226.0
2016-12-28 12:20:00,42.32,42.33,42.31,42.33,17920.0,34.5026,34.5107,34.4944,34.5107,17920.0
2016-12-28 12:25:00,42.33,42.34,42.32,42.33,15133.0,34.5107,34.5189,34.5026,34.5107,15133.0
2016-12-28 12:30:00,42.33,42.34,42.22,42.23,37087.0,34.5107,34.5189,34.421,34.4292,37087.0
2016-12-28 12:35:00,42.23,42.25,42.17,42.17,44007.0,34.4292,34.4455,34.3803,34.3803,44007.0
2016-12-28 12:40:00,42.17,42.2,42.14,42.15,42144.0,34.3803,34.4047,34.3558,34.364,42144.0
2016-12-28 12:45:00,42.15,42.17,42.14,42.17,23758.0,34.364,34.3803,34.3558,34.3803,23758.0
2016-12-28 12:50:00,42.17,42.3,42.17,42.3,31743.0,34.3803,34.4862,34.3803,34.4862,31743.0
2016-12-28 12:55:00,42.3,42.32,42.24,42.24,34822.0,34.4862,34.5026,34.4373,34.4373,34822.0
2016-12-28 13:00:00,42.25,42.27,42.24,42.26,33410.0,34.4455,34.4618,34.4373,34.4536,33410.0
2016-12-28 13:05:00,42.25,42.26,42.22,42.24,33393.0,34.4455,34.4536,34.421,34.4373,33393.0
2016-12-28 13:10:00,42.25,42.3,42.24,42.3,27994.0,34.4455,34.4862,34.4373,34.4862,27994.0
2016-12-28 13:15:00,42.3,42.3,42.19,42.2,34881.0,34.4862,34.4862,34.3966,34.4047,34881.0
2016-12-28 13:20:00,42.2,42.2,42.17,42.2,47809.0,34.4047,34.4047,34.3803,34.4047,47809.0
2016-12-28 13:25:00,42.2,42.26,42.19,42.24,31545.0,34.4047,34.4536,34.3966,34.4373,31545.0
2016-12-28 13:30:00,42.23,42.25,42.21,42.21,39624.0,34.4292,34.4455,34.4129,34.4129,39624.0
2016-12-28 13:35:00,42.21,42.21,42.15,42.16,24094.0,34.4129,34.4129,34.364,34.3721,24094.0
2016-12-28 13:40:00,42.16,42.16,42.1,42.12,31407.0,34.3721,34.3721,34.3232,34.3395,31407.0
2016-12-28 13:45:00,42.12,42.12,42.1,42.11,17670.0,34.3395,34.3395,34.3232,34.3313,17670.0
2016-12-28 13:50:00,42.11,42.15,42.1,42.12,38951.0,34.3313,34.364,34.3232,34.3395,38951.0
2016-12-28 13:55:00,42.11,42.12,42.05,42.05,38210.0,34.3313,34.3395,34.2824,34.2824,38210.0
2016-12-28 14:00:00,42.05,42.08,42.04,42.04,39953.0,34.2824,34.3069,34.2743,34.2743,39953.0
2016-12-28 14:05:00,42.04,42.05,42.02,42.04,36507.0,34.2743,34.2824,34.258,34.2743,36507.0
2016-12-28 14:10:00,42.04,42.04,42.0,42.0,34118.0,34.2743,34.2743,34.2417,34.2417,34118.0
2016-12-28 14:15:00,42.01,42.02,41.97,41.98,30325.0,34.2498,34.258,34.2172,34.2254,30325.0
2016-12-28 14:20:00,41.97,41.99,41.94,41.94,23469.0,34.2172,34.2335,34.1927,34.1927,23469.0
2016-12-28 14:25:00,41.95,42.01,41.94,42.0,29608.0,34.2009,34.2498,34.1927,34.2417,29608.0
2016-12-28 14:30:00,42.0,42.02,42.0,42.02,16839.0,34.2417,34.258,34.2417,34.258,16839.0
2016-12-28 14:35:00,42.01,42.02,41.98,41.98,25007.0,34.2498,34.258,34.2254,34.2254,25007.0
2016-12-28 14:40:00,41.98,41.99,41.96,41.97,26110.0,34.2254,34.2335,34.2091,34.2172,26110.0
2016-12-28 14:45:00,41.96,41.97,41.92,41.92,44306.0,34.2091,34.2172,34.1764,34.1764,44306.0
2016-12-28 14:50:00,41.92,41.92,41.88,41.91,38786.0,34.1764,34.1764,34.1438,34.1683,38786.0
2016-12-28 14:55:00,41.92,41.95,41.91,41.93,26362.0,34.1764,34.2009,34.1683,34.1846,26362.0
2016-12-28 15:00:00,41.93,42.0,41.92,42.0,39183.0,34.1846,34.2417,34.1764,34.2417,39183.0
2016-12-28 15:05:00,41.99,42.0,41.97,41.97,22605.0,34.2335,34.2417,34.2172,34.2172,22605.0
2016-12-28 15:10:00,41.98,41.98,41.94,41.95,37499.0,34.2254,34.2254,34.1927,34.2009,37499.0
2016-12-28 15:15:00,41.95,41.96,41.94,41.96,18501.0,34.2009,34.2091,34.1927,34.2091,18501.0
2016-12-28 15:20:00,41.96,41.97,41.94,41.96,96464.0,34.2091,34.2172,34.1927,34.2091,96464.0
2016-12-28 15:25:00,41.96,41.99,41.95,41.95,37793.0,34.2091,34.2335,34.2009,34.2009,37793.0
2016-12-28 15:30:00,41.96,41.96,41.87,41.88,99617.0,34.2091,34.2091,34.1357,34.1438,99617.0
2016-12-28 15:35:00,41.87,41.88,41.83,41.83,75371.0,34.1357,34.1438,34.1031,34.1031,75371.0
2016-12-28 15:40:00,41.84,41.87,41.82,41.82,111713.0,34.1112,34.1357,34.0949,34.0949,111713.0
2016-12-28 15:45:00,41.82,41.82,41.79,41.8,97234.0,34.0949,34.0949,34.0705,34.0786,97234.0
2016-12-28 15:50:00,41.8,41.88,41.8,41.88,178645.0,34.0786,34.1438,34.0786,34.1438,178645.0
2016-12-28 15:55:00,41.87,41.88,41.85,41.86,268691.0,34.1357,34.1438,34.1194,34.1275,268691.0
2016-12-29 09:30:00,41.8,42.06,41.75,42.04,58050.0,34.0786,34.2906,34.0378,34.2743,58050.0
2016-12-29 09:35:00,42.03,42.07,41.97,41.98,36014.0,34.2661,34.2987,34.2172,34.2254,36014.0
2016-12-29 09:40:00,41.98,41.98,41.93,41.93,17554.0,34.2254,34.2254,34.1846,34.1846,17554.0
2016-12-29 09:45:00,41.93,41.94,41.77,41.77,50380.0,34.1846,34.1927,34.0542,34.0542,50380.0
2016-12-29 09:50:00,41.77,41.87,41.76,41.87,43197.0,34.0542,34.1357,34.046,34.1357,43197.0
2016-12-29 09:55:00,41.87,41.9,41.82,41.89,23199.0,34.1357,34.1601,34.0949,34.152,23199.0
2016-12-29 10:00:00,41.89,42.03,41.88,41.99,29721.0,34.152,34.2661,34.1438,34.2335,29721.0
2016-12-29 10:05:00,41.99,42.01,41.93,42.0,30178.0,34.2335,34.2498,34.1846,34.2417,30178.0
2016-12-29 10:10:00,42.0,42.04,41.99,42.02,28863.0,34.2417,34.2743,34.2335,34.258,28863.0
2016-12-29 10:15:00,42.01,42.09,41.97,42.05,45556.0,34.2498,34.315,34.2172,34.2824,45556.0
2016-12-29 10:20:00,42.04,42.04,41.96,41.98,16697.0,34.2743,34.2743,34.2091,34.2254,16697.0
2016-12-29 10:25:00,41.99,42.03,41.95,41.96,23222.0,34.2335,34.2661,34.2009,34.2091,23222.0
2016-12-29 10:30:00,41.96,42.0,41.94,41.96,12102.0,34.2091,34.2417,34.1927,34.2091,12102.0
2016-12-29 10:35:00,41.95,41.96,41.87,41.88,21274.0,34.2009,34.2091,34.1357,34.1438,21274.0
2016-12-29 10:40:00,41.88,41.88,41.77,41.77,30165.0,34.1438,34.1438,34.0542,34.0542,30165.0
2016-12-29 10:45:00,41.78,41.8,41.72,41.72,21918.0,34.0623,34.0786,34.0134,34.0134,21918.0
2016-12-29 10:50:00,41.71,41.72,41.67,41.67,46925.0,34.0052,34.0134,33.9726,33.9726,46925.0
2016-12-29 10:55:00,41.68,41.73,41.65,41.69,42542.0,33.9808,34.0215,33.9563,33.9889,42542.0
2016-12-29 11:00:00,41.69,41.71,41.66,41.7,26250.0,33.9889,34.0052,33.9645,33.9971,26250.0
2016-12-29 11:05:00,41.69,41.75,41.68,41.75,37268.0,33.9889,34.0378,33.9808,34.0378,37268.0
2016-12-29 11:10:00,41.74,41.8,41.73,41.74,70230.0,34.0297,34.0786,34.0215,34.0297,70230.0
2016-12-29 11:15:00,41.75,41.75,41.65,41.68,34482.0,34.0378,34.0378,33.9563,33.9808,34482.0
2016-12-29 11:20:00,41.68,41.71,41.65,41.68,18704.0,33.9808,34.0052,33.9563,33.9808,18704.0
2016-12-29 11:25:00,41.69,41.7,41.63,41.65,38081.0,33.9889,33.9971,33.94,33.9563,38081.0
2016-12-29 11:30:00,41.65,41.66,41.58,41.62,30236.0,33.9563,33.9645,33.8992,33.9319,30236.0
2016-12-29 11:35:00,41.63,41.66,41.62,41.64,19011.0,33.94,33.9645,33.9319,33.9482,19011.0
2016-12-29 11:40:00,41.63,41.65,41.61,41.63,9999.0,33.94,33.9563,33.9237,33.94,9999.0
2016-12-29 11:45:00,41.62,41.63,41.52,41.53,45394.0,33.9319,33.94,33.8503,33.8585,45394.0
2016-12-29 11:50:00,41.53,41.55,41.51,41.51,35591.0,33.8585,33.8748,33.8422,33.8422,35591.0
2016-12-29 11:55:00,41.52,41.53,41.44,41.47,43085.0,33.8503,33.8585,33.7851,33.8096,43085.0
2016-12-29 12:00:00,41.46,41.51,41.45,41.46,46980.0,33.8014,33.8422,33.7933,33.8014,46980.0
2016-12-29 12:05:00,41.46,41.52,41.39,41.41,87715.0,33.8014,33.8503,33.7443,33.7607,87715.0
2016-12-29 12:10:00,41.41,41.47,41.4,41.46,27964.0,33.7607,33.8096,33.7525,33.8014,27964.0
2016-12-29 12:15:00,41.46,41.48,41.44,41.46,30820.0,33.8014,33.8177,33.7851,33.8014,30820.0
2016-12-29 12:20:00,41.46,41.49,41.44,41.47,25266.0,33.8014,33.8259,33.7851,33.8096,25266.0
2016-12-29 12:25:00,41.47,41.54,41.47,41.53,25332.0,33.8096,33.8666,33.8096,33.8585,25332.0
2016-12-29 12:30:00,41.52,41.53,41.49,41.51,18074.0,33.8503,33.8585,33.8259,33.8422,18074.0
2016-12-29 12:35:00,41.52,41.53,41.5,41.5,16182.0,33.8503,33.8585,33.834,33.834,16182.0
2016-12-29 12:40:00,41.51,41.55,41.51,41.55,47144.0,33.8422,33.8748,33.8422,33.8748,47144.0
2016-12-29 12:45:00,41.55,41.65,41.55,41.63,54905.0,33.8748,33.9563,33.8748,33.94,54905.0
2016-12-29 12:50:00,41.64,41.66,41.63,41.66,19922.0,33.9482,33.9645,33.94,33.9645,19922.0
2016-12-29 12:55:00,41.67,41.68,41.63,41.64,36297.0,33.9726,33.9808,33.94,33.9482,36297.0
2016-12-29 13:00:00,41.65,41.66,41.63,41.64,19003.0,33.9563,33.9645,33.94,33.9482,19003.0
2016-12-29 13:05:00,41.65,41.69,41.64,41.68,15785.0,33.9563,33.9889,33.9482,33.9808,15785.0
2016-12-29 13:10:00,41.68,41.71,41.66,41.69,41618.0,33.9808,34.0052,33.9645,33.9889,41618.0
2016-12-29 13:15:00,41.69,41.71,41.65,41.7,34669.0,33.9889,34.0052,33.9563,33.9971,34669.0
2016-12-29 13:20:00,41.7,41.72,41.69,41.72,24325.0,33.9971,34.0134,33.9889,34.0134,24325.0
2016-12-29 13:25:00,41.73,41.74,41.7,41.73,22722.0,34.0215,34.0297,33.9971,34.0215,22722.0
2016-12-29 13:30:00,41.72,41.72,41.65,41.68,18722.0,34.0134,34.0134,33.9563,33.9808,18722.0
2016-12-29 13:35:00,41.69,41.69,41.64,41.66,21383.0,33.9889,33.9889,33.9482,33.9645,21383.0
2016-12-29 13:40:00,41.66,41.69,41.65,41.67,25006.0,33.9645,33.9889,33.9563,33.9726,25006.0
2016-12-29 13:45:00,41.67,41.68,41.62,41.63,33005.0,33.9726,33.9808,33.9319,33.94,33005.0
2016-12-29 13:50:00,41.63,41.65,41.61,41.63,32294.0,33.94,33.9563,33.9237,33.94,32294.0
2016-12-29 13:55:00,41.63,41.65,41.61,41.62,34362.0,33.94,33.9563,33.9237,33.9319,34362.0
2016-12-29 14:00:00,41.62,41.64,41.59,41.64,62348.0,33.9319,33.9482,33.9074,33.9482,62348.0
2016-12-29 14:05:00,41.65,41.69,41.63,41.65,72094.0,33.9563,33.9889,33.94,33.9563,72094.0
2016-12-29 14:10:00,41.65,41.67,41.63,41.66,45438.0,33.9563,33.9726,33.94,33.9645,45438.0
2016-12-29 14:15:00,41.67,41.7,41.64,41.69,27425.0,33.9726,33.9971,33.9482,33.9889,27425.0
2016-12-29 14:20:00,41.69,41.73,41.68,41.71,23888.0,33.9889,34.0215,33.9808,34.0052,23888.0
2016-12-29 14:25:00,41.71,41.72,41.69,41.7,17771.0,34.0052,34.0134,33.9889,33.9971,17771.0
2016-12-29 14:30:00,41.7,41.71,41.67,41.67,63027.0,33.9971,34.0052,33.9726,33.9726,63027.0
2016-12-29 14:35:00,41.67,41.7,41.66,41.7,24327.0,33.9726,33.9971,33.9645,33.9971,24327.0
2016-12-29 14:40:00,41.7,41.7,41.66,41.7,37893.0,33.9971,33.9971,33.9645,33.9971,37893.0
2016-12-29 14:45:00,41.7,41.72,41.69,41.7,22241.0,33.9971,34.0134,33.9889,33.9971,22241.0
2016-12-29 14:50:00,41.69,41.72,41.68,41.72,33680.0,33.9889,34.0134,33.9808,34.0134,33680.0
2016-12-29 14:55:00,41.72,41.73,41.7,41.73,19854.0,34.0134,34.0215,33.9971,34.0215,19854.0
2016-12-29 15:00:00,41.73,41.73,41.68,41.71,56805.0,34.0215,34.0215,33.9808,34.0052,56805.0
2016-12-29 15:05:00,41.7,41.74,41.66,41.68,45743.0,33.9971,34.0297,33.9645,33.9808,45743.0
2016-12-29 15:10:00,41.69,41.69,41.64,41.65,21320.0,33.9889,33.9889,33.9482,33.9563,21320.0
2016-12-29 15:15:00,41.65,41.69,41.64,41.67,62118.0,33.9563,33.9889,33.9482,33.9726,62118.0
2016-12-29 15:20:00,41.67,41.69,41.64,41.68,53184.0,33.9726,33.9889,33.9482,33.9808,53184.0
2016-12-29 15:25:00,41.68,41.69,41.67,41.67,38838.0,33.9808,33.9889,33.9726,33.9726,38838.0
2016-12-29 15:30:00,41.68,41.7,41.65,41.67,37259.0,33.9808,33.9971,33.9563,33.9726,37259.0
2016-12-29 15:35:00,41.66,41.71,41.64,41.7,25490.0,33.9645,34.0052,33.9482,33.9971,25490.0
2016-12-29 15:40:00,41.71,41.72,41.68,41.72,43836.0,34.0052,34.0134,33.9808,34.0134,43836.0
2016-12-29 15:45:00,41.71,41.72,41.67,41.69,66481.0,34.0052,34.0134,33.9726,33.9889,66481.0
2016-12-29 15:50:00,41.68,41.7,41.67,41.68,49516.0,33.9808,33.9971,33.9726,33.9808,49516.0
2016-12-29 15:55:00,41.68,41.72,41.67,41.68,138797.0,33.9808,34.0134,33.9726,33.9808,138797.0
2016-12-30 09:30:00,41.8,42.0,41.65,41.7,129916.0,34.0786,34.2417,33.9563,33.9971,129916.0
2016-12-30 09:35:00,41.69,41.76,41.62,41.63,32857.0,33.9889,34.046,33.9319,33.94,32857.0
2016-12-30 09:40:00,41.63,41.75,41.6,41.73,35662.0,33.94,34.0378,33.9156,34.0215,35662.0
2016-12-30 09:45:00,41.7,41.75,41.64,41.66,39147.0,33.9971,34.0378,33.9482,33.9645,39147.0
2016-12-30 09:50:00,41.66,41.74,41.62,41.71,44578.0,33.9645,34.0297,33.9319,34.0052,44578.0
2016-12-30 09:55:00,41.7,41.72,41.6,41.66,63508.0,33.9971,34.0134,33.9156,33.9645,63508.0
2016-12-30 10:00:00,41.66,41.68,41.59,41.67,23878.0,33.9645,33.9808,33.9074,33.9726,23878.0
2016-12-30 10:05:00,41.66,41.7,41.64,41.67,18663.0,33.9645,33.9971,33.9482,33.9726,18663.0
2016-12-30 10:10:00,41.66,41.68,41.62,41.64,27256.0,33.9645,33.9808,33.9319,33.9482,27256.0
2016-12-30 10:15:00,41.63,41.63,41.5,41.5,33144.0,33.94,33.94,33.834,33.834,33144.0
2016-12-30 10:20:00,41.5,41.51,41.39,41.39,16935.0,33.834,33.8422,33.7443,33.7443,16935.0
2016-12-30 10:25:00,41.4,41.45,41.38,41.44,20340.0,33.7525,33.7933,33.7362,33.7851,20340.0
2016-12-30 10:30:00,41.43,41.51,41.37,41.51,52075.0,33.777,33.8422,33.728,33.8422,52075.0
2016-12-30 10:35:00,41.5,41.5,41.44,41.44,50339.0,33.834,33.834,33.7851,33.7851,50339.0
2016-12-30 10:40:00,41.44,41.52,41.44,41.51,55759.0,33.7851,33.8503,33.7851,33.8422,55759.0
2016-12-30 10:45:00,41.51,41.52,41.48,41.51,15298.0,33.8422,33.8503,33.8177,33.8422,15298.0
2016-12-30 10:50:00,41.53,41.56,41.51,41.52,15793.0,33.8585,33.8829,33.8422,33.8503,15793.0
2016-12-30 10:55:00,41.54,41.59,41.51,41.52,47970.0,33.8666,33.9074,33.8422,33.8503,47970.0
2016-12-30 11:00:00,41.51,41.56,41.48,41.55,40386.0,33.8422,33.8829,33.8177,33.8748,40386.0
2016-12-30 11:05:00,41.54,41.56,41.48,41.48,69390.0,33.8666,33.8829,33.8177,33.8177,69390.0
2016-12-30 11:10:00,41.48,41.49,41.37,41.39,44944.0,33.8177,33.8259,33.728,33.7443,44944.0
2016-12-30 11:15:00,41.39,41.41,41.36,41.41,88218.0,33.7443,33.7607,33.7199,33.7607,88218.0
2016-12-30 11:20:00,41.42,41.49,41.41,41.47,76120.0,33.7688,33.8259,33.7607,33.8096,76120.0
2016-12-30 11:25:00,41.47,41.49,41.46,41.48,20306.0,33.8096,33.8259,33.8014,33.8177,20306.0
2016-12-30 11:30:00,41.48,41.55,41.48,41.5,40949.0,33.8177,33.8748,33.8177,33.834,40949.0
2016-12-30 11:35:00,41.5,41.52,41.4,41.4,50836.0,33.834,33.8503,33.7525,33.7525,50836.0
2016-12-30 11:40:00,41.41,41.49,41.41,41.49,23548.0,33.7607,33.8259,33.7607,33.8259,23548.0
2016-12-30 11:45:00,41.48,41.5,41.45,41.45,24517.0,33.8177,33.834,33.7933,33.7933,24517.0
2016-12-30 11:50:00,41.44,41.45,41.39,41.41,29892.0,33.7851,33.7933,33.7443,33.7607,29892.0
2016-12-30 11:55:00,41.41,41.47,41.4,41.4,80271.0,33.7607,33.8096,33.7525,33.7525,80271.0
2016-12-30 12:00:00,41.41,41.43,41.34,41.37,37992.0,33.7607,33.777,33.7036,33.728,37992.0
2016-12-30 12:05:00,41.37,41.4,41.34,41.4,35994.0,33.728,33.7525,33.7036,33.7525,35994.0
2016-12-30 12:10:00,41.41,41.46,41.4,41.41,22909.0,33.7607,33.8014,33.7525,33.7607,22909.0
2016-12-30 12:15:00,41.43,41.43,41.36,41.39,31996.0,33.777,33.777,33.7199,33.7443,31996.0
2016-12-30 12:20:00,41.38,41.38,41.33,41.34,24962.0,33.7362,33.7362,33.6954,33.7036,24962.0
2016-12-30 12:25:00,41.34,41.35,41.3,41.32,31387.0,33.7036,33.7117,33.671,33.6873,31387.0
2016-12-30 12:30:00,41.32,41.33,41.3,41.3,20675.0,33.6873,33.6954,33.671,33.671,20675.0
2016-12-30 12:35:00,41.29,41.31,41.28,41.3,16901.0,33.6628,33.6791,33.6547,33.671,16901.0
2016-12-30 12:40:00,41.3,41.33,41.27,41.33,14225.0,33.671,33.6954,33.6465,33.6954,14225.0
2016-12-30 12:45:00,41.32,41.33,41.26,41.3,80498.0,33.6873,33.6954,33.6384,33.671,80498.0
2016-12-30 12:50:00,41.31,41.32,41.28,41.31,55778.0,33.6791,33.6873,33.6547,33.6791,55778.0
2016-12-30 12:55:00,41.31,41.34,41.31,41.34,23763.0,33.6791,33.7036,33.6791,33.7036,23763.0
2016-12-30 13:00:00,41.34,41.34,41.27,41.28,38036.0,33.7036,33.7036,33.6465,33.6547,38036.0
2016-12-30 13:05:00,41.29,41.3,41.27,41.28,20306.0,33.6628,33.671,33.6465,33.6547,20306.0
2016-12-30 13:10:00,41.28,41.3,41.26,41.27,31710.0,33.6547,33.671,33.6384,33.6465,31710.0
2016-12-30 13:15:00,41.26,41.32,41.26,41.3,31964.0,33.6384,33.6873,33.6384,33.671,31964.0
2016-12-30 13:20:00,41.31,41.32,41.29,41.32,18369.0,33.6791,33.6873,33.6628,33.6873,18369.0
2016-12-30 13:25:00,41.31,41.32,41.28,41.28,51145.0,33.6791,33.6873,33.6547,33.6547,51145.0
2016-12-30 13:30:00,41.29,41.32,41.27,41.32,28168.0,33.6628,33.6873,33.6465,33.6873,28168.0
2016-12-30 13:35:00,41.31,41.32,41.3,41.3,13197.0,33.6791,33.6873,33.671,33.671,13197.0
2016-12-30 13:40:00,41.3,41.33,41.27,41.27,25682.0,33.671,33.6954,33.6465,33.6465,25682.0
2016-12-30 13:45:00,41.27,41.28,41.24,41.26,33808.0,33.6465,33.6547,33.6221,33.6384,33808.0
2016-12-30 13:50:00,41.26,41.3,41.25,41.3,36066.0,33.6384,33.671,33.6302,33.671,36066.0
2016-12-30 13:55:00,41.3,41.3,41.27,41.28,26514.0,33.671,33.671,33.6465,33.6547,26514.0
2016-12-30 14:00:00,41.28,41.28,41.23,41.26,41296.0,33.6547,33.6547,33.6139,33.6384,41296.0
2016-12-30 14:05:00,41.26,41.28,41.25,41.27,38181.0,33.6384,33.6547,33.6302,33.6465,38181.0
2016-12-30 14:10:00,41.26,41.27,41.2,41.21,37046.0,33.6384,33.6465,33.5894,33.5976,37046.0
2016-12-30 14:15:00,41.21,41.25,41.19,41.2,41799.0,33.5976,33.6302,33.5813,33.5894,41799.0
2016-12-30 14:20:00,41.19,41.21,41.17,41.17,29703.0,33.5813,33.5976,33.565,33.565,29703.0
2016-12-30 14:25:00,41.18,41.19,41.13,41.13,21722.0,33.5731,33.5813,33.5324,33.5324,21722.0
2016-12-30 14:30:00,41.13,41.17,41.1,41.17,40902.0,33.5324,33.565,33.5079,33.565,40902.0
2016-12-30 14:35:00,41.18,41.18,41.14,41.16,43749.0,33.5731,33.5731,33.5405,33.5568,43749.0
2016-12-30 14:40:00,41.16,41.22,41.16,41.21,44631.0,33.5568,33.6057,33.5568,33.5976,44631.0
2016-12-30 14:45:00,41.2,41.21,41.13,41.14,93401.0,33.5894,33.5976,33.5324,33.5405,93401.0
2016-12-30 14:50:00,41.14,41.15,41.09,41.11,45588.0,33.5405,33.5487,33.4998,33.5161,45588.0
2016-12-30 14:55:00,41.1,41.12,41.02,41.02,66814.0,33.5079,33.5242,33.4427,33.4427,66814.0
2016-12-30 15:00:00,41.02,41.06,40.99,41.0,92276.0,33.4427,33.4753,33.4182,33.4264,92276.0
2016-12-30 15:05:00,41.0,41.03,40.99,41.02,49696.0,33.4264,33.4508,33.4182,33.4427,49696.0
2016-12-30 15:10:00,41.01,41.05,41.0,41.02,98756.0,33.4345,33.4672,33.4264,33.4427,98756.0
2016-12-30 15:15:00,41.03,41.07,41.02,41.03,65468.0,33.4508,33.4835,33.4427,33.4508,65468.0
2016-12-30 15:20:00,41.04,41.08,41.02,41.06,70866.0,33.459,33.4916,33.4427,33.4753,70866.0
2016-12-30 15:25:00,41.05,41.15,41.05,41.15,54493.0,33.4672,33.5487,33.4672,33.5487,54493.0
2016-12-30 15:30:00,41.15,41.15,41.12,41.13,48505.0,33.5487,33.5487,33.5242,33.5324,48505.0
2016-12-30 15:35:00,41.13,41.14,41.09,41.13,70484.0,33.5324,33.5405,33.4998,33.5324,70484.0
2016-12-30 15:40:00,41.13,41.13,41.09,41.09,54717.0,33.5324,33.5324,33.4998,33.4998,54717.0
2016-12-30 15:45:00,41.09,41.12,41.05,41.08,125428.0,33.4998,33.5242,33.4672,33.4916,125428.0
2016-12-30 15:50:00,41.08,41.1,41.06,41.09,101437.0,33.4916,33.5079,33.4753,33.4998,101437.0
2016-12-30 15:55:00,41.09,41.21,41.07,41.2,398659.0,33.4998,33.5976,33.4835,33.5894,398659.0
2017-01-03 09:30:00,41.63,41.7,41.47,41.61,121427.0,33.94,33.9971,33.8096,33.9237,121427.0
2017-01-03 09:35:00,41.61,41.72,41.56,41.7,74332.0,33.9237,34.0134,33.8829,33.9971,74332.0
2017-01-03 09:40:00,41.7,41.84,41.7,41.82,80411.0,33.9971,34.1112,33.9971,34.0949,80411.0
2017-01-03 09:45:00,41.82,41.96,41.81,41.95,104953.0,34.0949,34.2091,34.0868,34.2009,104953.0
2017-01-03 09:50:00,41.95,42.06,41.84,42.04,130363.0,34.2009,34.2906,34.1112,34.2743,130363.0
2017-01-03 09:55:00,42.04,42.23,42.03,42.22,141235.0,34.2743,34.4292,34.2661,34.421,141235.0
2017-01-03 10:00:00,42.22,42.3,42.19,42.28,136777.0,34.421,34.4862,34.3966,34.4699,136777.0
2017-01-03 10:05:00,42.28,42.54,42.27,42.5,166789.0,34.4699,34.6819,34.4618,34.6493,166789.0
2017-01-03 10:10:00,42.49,42.49,42.3,42.39,139687.0,34.6412,34.6412,34.4862,34.5596,139687.0
2017-01-03 10:15:00,42.38,42.41,42.27,42.33,127672.0,34.5515,34.5759,34.4618,34.5107,127672.0
2017-01-03 10:20:00,42.33,42.36,42.25,42.27,117107.0,34.5107,34.5352,34.4455,34.4618,117107.0
2017-01-03 10:25:00,42.28,42.37,42.27,42.3,62329.0,34.4699,34.5433,34.4618,34.4862,62329.0
2017-01-03 10:30:00,42.3,42.31,42.14,42.24,86782.0,34.4862,34.4944,34.3558,34.4373,86782.0
2017-01-03 10:35:00,42.25,42.26,42.1,42.14,88883.0,34.4455,34.4536,34.3232,34.3558,88883.0
2017-01-03 10:40:00,42.14,42.15,42.07,42.07,73214.0,34.3558,34.364,34.2987,34.2987,73214.0
2017-01-03 10:45:00,42.07,42.11,42.03,42.03,55329.0,34.2987,34.3313,34.2661,34.2661,55329.0
2017-01-03 10:50:00,42.03,42.06,42.01,42.02,45573.0,34.2661,34.2906,34.2498,34.258,45573.0
2017-01-03 10:55:00,42.02,42.04,41.93,41.98,105071.0,34.258,34.2743,34.1846,34.2254,105071.0
2017-01-03 11:00:00,41.98,42.05,41.95,42.02,102939.0,34.2254,34.2824,34.2009,34.258,102939.0
2017-01-03 11:05:00,42.02,42.05,41.99,42.0,50498.0,34.258,34.2824,34.2335,34.2417,50498.0
2017-01-03 11:10:00,41.99,42.08,41.98,42.0,191022.0,34.2335,34.3069,34.2254,34.2417,191022.0
2017-01-03 11:15:00,42.0,42.06,41.95,42.06,102014.0,34.2417,34.2906,34.2009,34.2906,102014.0
2017-01-03 11:20:00,42.06,42.22,42.06,42.15,72990.0,34.2906,34.421,34.2906,34.364,72990.0
2017-01-03 11:25:00,42.14,42.16,42.08,42.14,45976.0,34.3558,34.3721,34.3069,34.3558,45976.0
2017-01-03 11:30:00,42.14,42.18,42.07,42.07,297677.0,34.3558,34.3884,34.2987,34.2987,297677.0
2017-01-03 11:35:00,42.07,42.17,42.07,42.11,141014.0,34.2987,34.3803,34.2987,34.3313,141014.0
2017-01-03 11:40:00,42.11,42.17,42.09,42.13,219189.0,34.3313,34.3803,34.315,34.3477,219189.0
2017-01-03 11:45:00,42.14,42.22,42.13,42.21,60501.0,34.3558,34.421,34.3477,34.4129,60501.0
2017-01-03 11:50:00,42.2,42.26,42.18,42.2,208972.0,34.4047,34.4536,34.3884,34.4047,208972.0
2017-01-03 11:55:00,42.2,42.24,41.2,42.19,389382.0,34.4047,34.4373,33.5894,34.3966,389382.0
2017-01-03 12:00:00,42.19,42.25,42.18,42.21,372844.0,34.3966,34.4455,34.3884,34.4129,372844.0
2017-01-03 12:05:00,42.21,42.22,42.14,42.2,97709.0,34.4129,34.421,34.3558,34.4047,97709.0
2017-01-03 12:10:00,42.21,42.22,42.16,42.19,104291.0,34.4129,34.421,34.3721,34.3966,104291.0
2017-01-03 12:15:00,42.19,42.21,42.14,42.16,42031.0,34.3966,34.4129,34.3558,34.3721,42031.0
2017-01-03 12:20:00,42.16,42.17,42.07,42.13,74427.0,34.3721,34.3803,34.2987,34.3477,74427.0
2017-01-03 12:25:00,42.13,42.13,42.09,42.1,109099.0,34.3477,34.3477,34.315,34.3232,109099.0
2017-01-03 12:30:00,42.09,42.11,42.08,42.1,43433.0,34.315,34.3313,34.3069,34.3232,43433.0
2017-01-03 12:35:00,42.1,42.1,42.06,42.06,37109.0,34.3232,34.3232,34.2906,34.2906,37109.0
2017-01-03 12:40:00,42.06,42.07,41.98,42.0,49220.0,34.2906,34.2987,34.2254,34.2417,49220.0
2017-01-03 12:45:00,42.0,42.04,41.97,42.04,53341.0,34.2417,34.2743,34.2172,34.2743,53341.0
2017-01-03 12:50:00,42.05,42.06,42.01,42.04,38378.0,34.2824,34.2906,34.2498,34.2743,38378.0
2017-01-03 12:55:00,42.04,42.11,42.04,42.09,67409.0,34.2743,34.3313,34.2743,34.315,67409.0
2017-01-03 13:00:00,42.1,42.11,42.06,42.07,36423.0,34.3232,34.3313,34.2906,34.2987,36423.0
2017-01-03 13:05:00,42.07,42.09,42.03,42.05,53987.0,34.2987,34.315,34.2661,34.2824,53987.0
2017-01-03 13:10:00,42.05,42.09,42.04,42.09,45592.0,34.2824,34.315,34.2743,34.315,45592.0
2017-01-03 13:15:00,42.09,42.13,42.08,42.13,49607.0,34.315,34.3477,34.3069,34.3477,49607.0
2017-01-03 13:20:00,42.13,42.23,42.1,42.22,68288.0,34.3477,34.4292,34.3232,34.421,68288.0
2017-01-03 13:25:00,42.21,42.26,42.19,42.24,55023.0,34.4129,34.4536,34.3966,34.4373,55023.0
2017-01-03 13:30:00,42.23,42.26,42.19,42.21,53415.0,34.4292,34.4536,34.3966,34.4129,53415.0
2017-01-03 13:35:00,42.2,42.2,42.12,42.12,63355.0,34.4047,34.4047,34.3395,34.3395,63355.0
2017-01-03 13:40:00,42.13,42.14,42.08,42.11,75202.0,34.3477,34.3558,34.3069,34.3313,75202.0
2017-01-03 13:45:00,42.11,42.17,42.1,42.11,59737.0,34.3313,34.3803,34.3232,34.3313,59737.0
2017-01-03 13:50:00,42.12,42.2,42.12,42.18,34188.0,34.3395,34.4047,34.3395,34.3884,34188.0
2017-01-03 13:55:00,42.17,42.2,42.14,42.2,50959.0,34.3803,34.4047,34.3558,34.4047,50959.0
2017-01-03 14:00:00,42.2,42.2,42.08,42.1,290776.0,34.4047,34.4047,34.3069,34.3232,290776.0
2017-01-03 14:05:00,42.09,42.18,42.09,42.15,74077.0,34.315,34.3884,34.315,34.364,74077.0
2017-01-03 14:10:00,42.16,42.17,42.15,42.16,39311.0,34.3721,34.3803,34.364,34.3721,39311.0
2017-01-03 14:15:00,42.16,42.23,42.16,42.16,50334.0,34.3721,34.4292,34.3721,34.3721,50334.0
2017-01-03 14:20:00,42.16,42.21,42.16,42.17,80066.0,34.3721,34.4129,34.3721,34.3803,80066.0
2017-01-03 14:25:00,42.18,42.19,42.16,42.19,99222.0,34.3884,34.3966,34.3721,34.3966,99222.0
2017-01-03 14:30:00,42.18,42.27,42.17,42.25,88667.0,34.3884,34.4618,34.3803,34.4455,88667.0
2017-01-03 14:35:00,42.26,42.29,42.24,42.27,72418.0,34.4536,34.4781,34.4373,34.4618,72418.0
2017-01-03 14:40:00,42.27,42.3,42.24,42.3,59079.0,34.4618,34.4862,34.4373,34.4862,59079.0
2017-01-03 14:45:00,42.3,42.35,42.27,42.33,86796.0,34.4862,34.527,34.4618,34.5107,86796.0
2017-01-03 14:50:00,42.33,42.35,42.3,42.34,64714.0,34.5107,34.527,34.4862,34.5189,64714.0
2017-01-03 14:55:00,42.34,42.34,42.27,42.31,74239.0,34.5189,34.5189,34.4618,34.4944,74239.0
2017-01-03 15:00:00,42.3,42.34,42.3,42.32,51914.0,34.4862,34.5189,34.4862,34.5026,51914.0
2017-01-03 15:05:00,42.33,42.33,42.31,42.31,48778.0,34.5107,34.5107,34.4944,34.4944,48778.0
2017-01-03 15:10:00,42.32,42.32,42.28,42.31,72531.0,34.5026,34.5026,34.4699,34.4944,72531.0
2017-01-03 15:15:00,42.3,42.31,42.23,42.27,100076.0,34.4862,34.4944,34.4292,34.4618,100076.0
2017-01-03 15:20:00,42.27,42.3,42.24,42.29,82898.0,34.4618,34.4862,34.4373,34.4781,82898.0
2017-01-03 15:25:00,42.3,42.31,42.27,42.28,123802.0,34.4862,34.4944,34.4618,34.4699,123802.0
2017-01-03 15:30:00,42.27,42.29,42.22,42.25,92242.0,34.4618,34.4781,34.421,34.4455,92242.0
2017-01-03 15:35:00,42.26,42.3,42.23,42.29,108883.0,34.4536,34.4862,34.4292,34.4781,108883.0
2017-01-03 15:40:00,42.3,42.3,42.27,42.29,116171.0,34.4862,34.4862,34.4618,34.4781,116171.0
2017-01-03 15:45:00,42.3,42.44,42.29,42.42,196507.0,34.4862,34.6004,34.4781,34.5841,196507.0
2017-01-03 15:50:00,42.41,42.45,42.38,42.43,203972.0,34.5759,34.6085,34.5515,34.5922,203972.0
2017-01-03 15:55:00,42.43,42.47,42.42,42.43,381091.0,34.5922,34.6248,34.5841,34.5922,381091.0
2017-01-04 09:30:00,42.44,42.48,42.23,42.31,81806.0,34.6004,34.633,34.4292,34.4944,81806.0
2017-01-04 09:35:00,42.32,42.38,42.31,42.32,48865.0,34.5026,34.5515,34.4944,34.5026,48865.0
2017-01-04 09:40:00,42.32,42.39,42.27,42.29,39049.0,34.5026,34.5596,34.4618,34.4781,39049.0
2017-01-04 09:45:00,42.29,42.36,42.25,42.33,61204.0,34.4781,34.5352,34.4455,34.5107,61204.0
2017-01-04 09:50:00,42.34,42.41,42.33,42.39,98350.0,34.5189,34.5759,34.5107,34.5596,98350.0
2017-01-04 09:55:00,42.38,42.42,42.33,42.42,77610.0,34.5515,34.5841,34.5107,34.5841,77610.0
2017-01-04 10:00:00,42.41,42.5,42.4,42.48,51977.0,34.5759,34.6493,34.5678,34.633,51977.0
2017-01-04 10:05:00,42.47,42.54,42.43,42.44,54719.0,34.6248,34.6819,34.5922,34.6004,54719.0
2017-01-04 10:10:00,42.43,42.43,42.3,42.3,28992.0,34.5922,34.5922,34.4862,34.4862,28992.0
2017-01-04 10:15:00,42.3,42.36,42.29,42.36,46305.0,34.4862,34.5352,34.4781,34.5352,46305.0
2017-01-04 10:20:00,42.35,42.38,42.33,42.33,32025.0,34.527,34.5515,34.5107,34.5107,32025.0
2017-01-04 10:25:00,42.33,42.34,42.32,42.33,31076.0,34.5107,34.5189,34.5026,34.5107,31076.0
2017-01-04 10:30:00,42.32,42.35,42.29,42.31,40213.0,34.5026,34.527,34.4781,34.4944,40213.0
2017-01-04 10:35:00,42.32,42.34,42.29,42.32,23412.0,34.5026,34.5189,34.4781,34.5026,23412.0
2017-01-04 10:40:00,42.32,42.35,42.29,42.34,53354.0,34.5026,34.527,34.4781,34.5189,53354.0
2017-01-04 10:45:00,42.34,42.39,42.34,42.39,50311.0,34.5189,34.5596,34.5189,34.5596,50311.0
2017-01-04 10:50:00,42.38,42.46,42.37,42.4,57516.0,34.5515,34.6167,34.5433,34.5678,57516.0
2017-01-04 10:55:00,42.42,42.52,42.36,42.52,111093.0,34.5841,34.6656,34.5352,34.6656,111093.0
2017-01-04 11:00:00,42.52,42.54,42.47,42.48,49136.0,34.6656,34.6819,34.6248,34.633,49136.0
2017-01-04 11:05:00,42.49,42.59,42.47,42.55,83710.0,34.6412,34.7227,34.6248,34.6901,83710.0
2017-01-04 11:10:00,42.55,42.57,42.52,42.55,50234.0,34.6901,34.7064,34.6656,34.6901,50234.0
2017-01-04 11:15:00,42.54,42.56,42.48,42.48,90228.0,34.6819,34.6982,34.633,34.633,90228.0
2017-01-04 11:20:00,42.48,42.49,42.41,42.43,35979.0,34.633,34.6412,34.5759,34.5922,35979.0
2017-01-04 11:25:00,42.43,42.46,42.41,42.41,59340.0,34.5922,34.6167,34.5759,34.5759,59340.0
2017-01-04 11:30:00,42.41,42.44,42.41,42.43,26071.0,34.5759,34.6004,34.5759,34.5922,26071.0
2017-01-04 11:35:00,42.44,42.47,42.41,42.47,102816.0,34.6004,34.6248,34.5759,34.6248,102816.0
2017-01-04 11:40:00,42.46,42.51,42.45,42.48,66725.0,34.6167,34.6575,34.6085,34.633,66725.0
2017-01-04 11:45:00,42.48,42.49,42.41,42.41,63439.0,34.633,34.6412,34.5759,34.5759,63439.0
2017-01-04 11:50:00,42.41,42.48,42.41,42.45,87898.0,34.5759,34.633,34.5759,34.6085,87898.0
2017-01-04 11:55:00,42.44,42.47,42.44,42.44,22014.0,34.6004,34.6248,34.6004,34.6004,22014.0
2017-01-04 12:00:00,42.45,42.55,42.44,42.54,47076.0,34.6085,34.6901,34.6004,34.6819,47076.0
2017-01-04 12:05:00,42.54,42.55,42.5,42.51,25065.0,34.6819,34.6901,34.6493,34.6575,25065.0
2017-01-04 12:10:00,42.52,42.52,42.48,42.52,18661.0,34.6656,34.6656,34.633,34.6656,18661.0
2017-01-04 12:15:00,42.51,42.54,42.51,42.51,32961.0,34.6575,34.6819,34.6575,34.6575,32961.0
2017-01-04 12:20:00,42.51,42.53,42.48,42.5,33823.0,34.6575,34.6738,34.633,34.6493,33823.0
2017-01-04 12:25:00,42.5,42.53,42.47,42.51,35279.0,34.6493,34.6738,34.6248,34.6575,35279.0
2017-01-04 12:30:00,42.5,42.54,42.49,42.52,24241.0,34.6493,34.6819,34.6412,34.6656,24241.0
2017-01-04 12:35:00,42.52,42.53,42.48,42.49,26270.0,34.6656,34.6738,34.633,34.6412,26270.0
2017-01-04 12:40:00,42.49,42.51,42.48,42.49,19954.0,34.6412,34.6575,34.633,34.6412,19954.0
2017-01-04 12:45:00,42.49,42.52,42.49,42.51,29788.0,34.6412,34.6656,34.6412,34.6575,29788.0
2017-01-04 12:50:00,42.51,42.52,42.46,42.48,17886.0,34.6575,34.6656,34.6167,34.633,17886.0
2017-01-04 12:55:00,42.47,42.49,42.46,42.46,26665.0,34.6248,34.6412,34.6167,34.6167,26665.0
2017-01-04 13:00:00,42.47,42.49,42.45,42.47,20740.0,34.6248,34.6412,34.6085,34.6248,20740.0
2017-01-04 13:05:00,42.46,42.48,42.46,42.47,35047.0,34.6167,34.633,34.6167,34.6248,35047.0
2017-01-04 13:10:00,42.47,42.48,42.43,42.43,49088.0,34.6248,34.633,34.5922,34.5922,49088.0
2017-01-04 13:15:00,42.43,42.44,42.39,42.4,121127.0,34.5922,34.6004,34.5596,34.5678,121127.0
2017-01-04 13:20:00,42.4,42.4,42.36,42.4,26767.0,34.5678,34.5678,34.5352,34.5678,26767.0
2017-01-04 13:25:00,42.39,42.4,42.35,42.4,33701.0,34.5596,34.5678,34.527,34.5678,33701.0
2017-01-04 13:30:00,42.39,42.4,42.39,42.4,11552.0,34.5596,34.5678,34.5596,34.5678,11552.0
2017-01-04 13:35:00,42.4,42.48,42.39,42.47,80845.0,34.5678,34.633,34.5596,34.6248,80845.0
2017-01-04 13:40:00,42.47,42.49,42.45,42.45,35666.0,34.6248,34.6412,34.6085,34.6085,35666.0
2017-01-04 13:45:00,42.45,42.46,42.4,42.41,46876.0,34.6085,34.6167,34.5678,34.5759,46876.0
2017-01-04 13:50:00,42.41,42.44,42.41,42.44,33766.0,34.5759,34.6004,34.5759,34.6004,33766.0
2017-01-04 13:55:00,42.44,42.44,42.42,42.43,49027.0,34.6004,34.6004,34.5841,34.5922,49027.0
2017-01-04 14:00:00,42.43,42.44,42.41,42.42,41181.0,34.5922,34.6004,34.5759,34.5841,41181.0
2017-01-04 14:05:00,42.41,42.44,42.4,42.43,40650.0,34.5759,34.6004,34.5678,34.5922,40650.0
2017-01-04 14:10:00,42.42,42.46,42.41,42.44,45755.0,34.5841,34.6167,34.5759,34.6004,45755.0
2017-01-04 14:15:00,42.44,42.48,42.41,42.47,51793.0,34.6004,34.633,34.5759,34.6248,51793.0
2017-01-04 14:20:00,42.47,42.49,42.43,42.44,52378.0,34.6248,34.6412,34.5922,34.6004,52378.0
2017-01-04 14:25:00,42.44,42.46,42.43,42.44,37575.0,34.6004,34.6167,34.5922,34.6004,37575.0
2017-01-04 14:30:00,42.44,42.48,42.43,42.48,66002.0,34.6004,34.633,34.5922,34.633,66002.0
2017-01-04 14:35:00,42.48,42.56,42.47,42.51,57942.0,34.633,34.6982,34.6248,34.6575,57942.0
2017-01-04 14:40:00,42.51,42.53,42.48,42.49,34989.0,34.6575,34.6738,34.633,34.6412,34989.0
2017-01-04 14:45:00,42.5,42.5,42.41,42.42,32114.0,34.6493,34.6493,34.5759,34.5841,32114.0
2017-01-04 14:50:00,42.42,42.45,42.41,42.42,44079.0,34.5841,34.6085,34.5759,34.5841,44079.0
2017-01-04 14:55:00,42.42,42.47,42.41,42.44,64574.0,34.5841,34.6248,34.5759,34.6004,64574.0
2017-01-04 15:00:00,42.44,42.5,42.44,42.47,23161.0,34.6004,34.6493,34.6004,34.6248,23161.0
2017-01-04 15:05:00,42.48,42.5,42.47,42.49,31506.0,34.633,34.6493,34.6248,34.6412,31506.0
2017-01-04 15:10:00,42.49,42.51,42.47,42.5,27896.0,34.6412,34.6575,34.6248,34.6493,27896.0
2017-01-04 15:15:00,42.5,42.5,42.45,42.45,61271.0,34.6493,34.6493,34.6085,34.6085,61271.0
2017-01-04 15:20:00,42.45,42.47,42.43,42.46,66190.0,34.6085,34.6248,34.5922,34.6167,66190.0
2017-01-04 15:25:00,42.45,42.51,42.44,42.5,40316.0,34.6085,34.6575,34.6004,34.6493,40316.0
2017-01-04 15:30:00,42.5,42.54,42.49,42.54,55661.0,34.6493,34.6819,34.6412,34.6819,55661.0
2017-01-04 15:35:00,42.53,42.55,42.52,42.55,60247.0,34.6738,34.6901,34.6656,34.6901,60247.0
2017-01-04 15:40:00,42.55,42.58,42.53,42.56,62613.0,34.6901,34.7145,34.6738,34.6982,62613.0
2017-01-04 15:45:00,42.57,42.58,42.46,42.46,82963.0,34.7064,34.7145,34.6167,34.6167,82963.0
2017-01-04 15:50:00,42.47,42.51,42.45,42.51,127842.0,34.6248,34.6575,34.6085,34.6575,127842.0
2017-01-04 15:55:00,42.5,42.53,42.47,42.51,210650.0,34.6493,34.6738,34.6248,34.6575,210650.0
2017-01-05 09:30:00,42.46,42.57,42.44,42.48,54412.0,34.6167,34.7064,34.6004,34.633,54412.0
2017-01-05 09:35:00,42.49,42.53,42.44,42.47,32246.0,34.6412,34.6738,34.6004,34.6248,32246.0
2017-01-05 09:40:00,42.48,42.57,42.48,42.52,31926.0,34.633,34.7064,34.633,34.6656,31926.0
2017-01-05 09:45:00,42.53,42.57,42.46,42.5,31214.0,34.6738,34.7064,34.6167,34.6493,31214.0
2017-01-05 09:50:00,42.51,42.58,42.48,42.58,48763.0,34.6575,34.7145,34.633,34.7145,48763.0
2017-01-05 09:55:00,42.59,42.64,42.53,42.55,35890.0,34.7227,34.7634,34.6738,34.6901,35890.0
2017-01-05 10:00:00,42.55,42.56,42.47,42.47,28953.0,34.6901,34.6982,34.6248,34.6248,28953.0
2017-01-05 10:05:00,42.47,42.54,42.47,42.54,32791.0,34.6248,34.6819,34.6248,34.6819,32791.0
2017-01-05 10:10:00,42.53,42.62,42.52,42.55,56261.0,34.6738,34.7471,34.6656,34.6901,56261.0
2017-01-05 10:15:00,42.55,42.63,42.46,42.46,112706.0,34.6901,34.7553,34.6167,34.6167,112706.0
2017-01-05 10:20:00,42.46,42.46,42.4,42.4,26714.0,34.6167,34.6167,34.5678,34.5678,26714.0
2017-01-05 10:25:00,42.39,42.45,42.39,42.41,19532.0,34.5596,34.6085,34.5596,34.5759,19532.0
2017-01-05 10:30:00,42.42,42.42,42.36,42.39,24037.0,34.5841,34.5841,34.5352,34.5596,24037.0
2017-01-05 10:35:00,42.4,42.48,42.38,42.47,89351.0,34.5678,34.633,34.5515,34.6248,89351.0
2017-01-05 10:40:00,42.47,42.51,42.45,42.48,15760.0,34.6248,34.6575,34.6085,34.633,15760.0
2017-01-05 10:45:00,42.48,42.49,42.37,42.37,35937.0,34.633,34.6412,34.5433,34.5433,35937.0
2017-01-05 10:50:00,42.38,42.39,42.33,42.35,13023.0,34.5515,34.5596,34.5107,34.527,13023.0
2017-01-05 10:55:00,42.34,42.41,42.34,42.39,44863.0,34.5189,34.5759,34.5189,34.5596,44863.0
2017-01-05 11:00:00,42.38,42.5,42.37,42.45,101638.0,34.5515,34.6493,34.5433,34.6085,101638.0
2017-01-05 11:05:00,42.45,42.45,42.34,42.37,35755.0,34.6085,34.6085,34.5189,34.5433,35755.0
2017-01-05 11:10:00,42.36,42.39,42.34,42.38,35002.0,34.5352,34.5596,34.5189,34.5515,35002.0
2017-01-05 11:15:00,42.38,42.5,42.37,42.45,87460.0,34.5515,34.6493,34.5433,34.6085,87460.0
2017-01-05 11:20:00,42.46,42.5,42.42,42.48,54897.0,34.6167,34.6493,34.5841,34.633,54897.0
2017-01-05 11:25:00,42.49,42.49,42.44,42.48,84955.0,34.6412,34.6412,34.6004,34.633,84955.0
2017-01-05 11:30:00,42.47,42.49,42.41,42.42,75255.0,34.6248,34.6412,34.5759,34.5841,75255.0
2017-01-05 11:35:00,42.42,42.43,42.37,42.37,56738.0,34.5841,34.5922,34.5433,34.5433,56738.0
2017-01-05 11:40:00,42.36,42.38,42.31,42.35,83933.0,34.5352,34.5515,34.4944,34.527,83933.0
2017-01-05 11:45:00,42.35,42.35,42.26,42.28,22197.0,34.527,34.527,34.4536,34.4699,22197.0
2017-01-05 11:50:00,42.27,42.3,42.23,42.23,55969.0,34.4618,34.4862,34.4292,34.4292,55969.0
2017-01-05 11:55:00,42.24,42.24,42.18,42.22,29245.0,34.4373,34.4373,34.3884,34.421,29245.0
2017-01-05 12:00:00,42.22,42.3,42.21,42.3,51290.0,34.421,34.4862,34.4129,34.4862,51290.0
2017-01-05 12:05:00,42.3,42.31,42.1,42.1,42389.0,34.4862,34.4944,34.3232,34.3232,42389.0
2017-01-05 12:10:00,42.1,42.13,42.06,42.07,27372.0,34.3232,34.3477,34.2906,34.2987,27372.0
2017-01-05 12:15:00,42.08,42.13,42.07,42.13,22492.0,34.3069,34.3477,34.2987,34.3477,22492.0
2017-01-05 12:20:00,42.13,42.13,42.07,42.09,24188.0,34.3477,34.3477,34.2987,34.315,24188.0
2017-01-05 12:25:00,42.1,42.13,42.08,42.11,28547.0,34.3232,34.3477,34.3069,34.3313,28547.0
2017-01-05 12:30:00,42.11,42.13,42.09,42.11,25288.0,34.3313,34.3477,34.315,34.3313,25288.0
2017-01-05 12:35:00,42.11,42.13,42.09,42.12,15284.0,34.3313,34.3477,34.315,34.3395,15284.0
2017-01-05 12:40:00,42.12,42.14,42.09,42.09,8899.0,34.3395,34.3558,34.315,34.315,8899.0
2017-01-05 12:45:00,42.09,42.12,42.07,42.11,16232.0,34.315,34.3395,34.2987,34.3313,16232.0
2017-01-05 12:50:00,42.1,42.11,42.09,42.1,8875.0,34.3232,34.3313,34.315,34.3232,8875.0
2017-01-05 12:55:00,42.09,42.1,42.07,42.08,39482.0,34.315,34.3232,34.2987,34.3069,39482.0
2017-01-05 13:00:00,42.08,42.11,42.05,42.08,28790.0,34.3069,34.3313,34.2824,34.3069,28790.0
2017-01-05 13:05:00,42.08,42.11,42.05,42.08,33569.0,34.3069,34.3313,34.2824,34.3069,33569.0
2017-01-05 13:10:00,42.08,42.09,42.02,42.03,36803.0,34.3069,34.315,34.258,34.2661,36803.0
2017-01-05 13:15:00,42.03,42.06,42.03,42.03,24961.0,34.2661,34.2906,34.2661,34.2661,24961.0
2017-01-05 13:20:00,42.03,42.05,42.02,42.04,13057.0,34.2661,34.2824,34.258,34.2743,13057.0
2017-01-05 13:25:00,42.04,42.04,42.0,42.01,14276.0,34.2743,34.2743,34.2417,34.2498,14276.0
2017-01-05 13:30:00,42.02,42.03,41.98,42.0,22367.0,34.258,34.2661,34.2254,34.2417,22367.0
2017-01-05 13:35:00,42.0,42.04,42.0,42.03,19211.0,34.2417,34.2743,34.2417,34.2661,19211.0
2017-01-05 13:40:00,42.02,42.02,41.98,41.98,16898.0,34.258,34.258,34.2254,34.2254,16898.0
2017-01-05 13:45:00,41.97,42.01,41.96,42.0,28132.0,34.2172,34.2498,34.2091,34.2417,28132.0
2017-01-05 13:50:00,42.0,42.01,41.99,42.0,15427.0,34.2417,34.2498,34.2335,34.2417,15427.0
2017-01-05 13:55:00,42.01,42.04,41.99,42.0,21542.0,34.2498,34.2743,34.2335,34.2417,21542.0
2017-01-05 14:00:00,41.99,42.03,41.98,42.01,28040.0,34.2335,34.2661,34.2254,34.2498,28040.0
2017-01-05 14:05:00,42.02,42.03,41.95,41.95,55440.0,34.258,34.2661,34.2009,34.2009,55440.0
2017-01-05 14:10:00,41.95,41.96,41.9,41.91,36933.0,34.2009,34.2091,34.1601,34.1683,36933.0
2017-01-05 14:15:00,41.91,41.93,41.86,41.88,54914.0,34.1683,34.1846,34.1275,34.1438,54914.0
2017-01-05 14:20:00,41.87,41.98,41.86,41.96,61172.0,34.1357,34.2254,34.1275,34.2091,61172.0
2017-01-05 14:25:00,41.97,42.0,41.94,41.99,49742.0,34.2172,34.2417,34.1927,34.2335,49742.0
2017-01-05 14:30:00,42.0,42.02,41.93,41.95,81948.0,34.2417,34.258,34.1846,34.2009,81948.0
2017-01-05 14:35:00,41.95,41.95,41.87,41.88,59334.0,34.2009,34.2009,34.1357,34.1438,59334.0
2017-01-05 14:40:00,41.89,41.9,41.85,41.87,40811.0,34.152,34.1601,34.1194,34.1357,40811.0
2017-01-05 14:45:00,41.87,41.88,41.82,41.84,60825.0,34.1357,34.1438,34.0949,34.1112,60825.0
2017-01-05 14:50:00,41.83,41.84,41.8,41.82,51455.0,34.1031,34.1112,34.0786,34.0949,51455.0
2017-01-05 14:55:00,41.82,41.85,41.8,41.81,42637.0,34.0949,34.1194,34.0786,34.0868,42637.0
2017-01-05 15:00:00,41.8,41.94,41.8,41.94,117109.0,34.0786,34.1927,34.0786,34.1927,117109.0
2017-01-05 15:05:00,41.94,41.97,41.91,41.93,61580.0,34.1927,34.2172,34.1683,34.1846,61580.0
2017-01-05 15:10:00,41.93,41.97,41.92,41.96,62614.0,34.1846,34.2172,34.1764,34.2091,62614.0
2017-01-05 15:15:00,41.96,41.98,41.9,41.9,68689.0,34.2091,34.2254,34.1601,34.1601,68689.0
2017-01-05 15:20:00,41.91,41.92,41.89,41.89,114690.0,34.1683,34.1764,34.152,34.152,114690.0
2017-01-05 15:25:00,41.9,41.92,41.89,41.9,44716.0,34.1601,34.1764,34.152,34.1601,44716.0
2017-01-05 15:30:00,41.9,41.94,41.89,41.91,61675.0,34.1601,34.1927,34.152,34.1683,61675.0
2017-01-05 15:35:00,41.9,41.94,41.9,41.92,84579.0,34.1601,34.1927,34.1601,34.1764,84579.0
2017-01-05 15:40:00,41.91,41.92,41.86,41.87,141754.0,34.1683,34.1764,34.1275,34.1357,141754.0
2017-01-05 15:45:00,41.87,41.89,41.86,41.88,104198.0,34.1357,34.152,34.1275,34.1438,104198.0
2017-01-05 15:50:00,41.89,41.89,41.83,41.87,158165.0,34.152,34.152,34.1031,34.1357,158165.0
2017-01-05 15:55:00,41.87,41.97,41.86,41.94,210667.0,34.1357,34.2172,34.1275,34.1927,210667.0
2017-01-06 09:30:00,41.95,42.44,41.95,42.24,81002.0,34.2009,34.6004,34.2009,34.4373,81002.0
2017-01-06 09:35:00,42.22,42.25,42.17,42.23,127337.0,34.421,34.4455,34.3803,34.4292,127337.0
2017-01-06 09:40:00,42.24,42.29,42.2,42.26,66629.0,34.4373,34.4781,34.4047,34.4536,66629.0
2017-01-06 09:45:00,42.25,42.39,42.24,42.35,179506.0,34.4455,34.5596,34.4373,34.527,179506.0
2017-01-06 09:50:00,42.36,42.42,42.36,42.39,84770.0,34.5352,34.5841,34.5352,34.5596,84770.0
2017-01-06 09:55:00,42.39,42.55,42.39,42.53,43652.0,34.5596,34.6901,34.5596,34.6738,43652.0
2017-01-06 10:00:00,42.52,42.63,42.5,42.61,107526.0,34.6656,34.7553,34.6493,34.739,107526.0
2017-01-06 10:05:00,42.62,42.68,42.61,42.65,75687.0,34.7471,34.7961,34.739,34.7716,75687.0
2017-01-06 10:10:00,42.64,42.65,42.58,42.62,54060.0,34.7634,34.7716,34.7145,34.7471,54060.0
2017-01-06 10:15:00,42.61,42.71,42.6,42.7,46173.0,34.739,34.8205,34.7308,34.8124,46173.0
2017-01-06 10:20:00,42.7,42.76,42.69,42.75,63807.0,34.8124,34.8613,34.8042,34.8531,63807.0
2017-01-06 10:25:00,42.75,42.76,42.58,42.59,71501.0,34.8531,34.8613,34.7145,34.7227,71501.0
2017-01-06 10:30:00,42.59,42.69,42.58,42.65,32982.0,34.7227,34.8042,34.7145,34.7716,32982.0
2017-01-06 10:35:00,42.64,42.67,42.55,42.57,35975.0,34.7634,34.7879,34.6901,34.7064,35975.0
2017-01-06 10:40:00,42.56,42.59,42.54,42.57,31493.0,34.6982,34.7227,34.6819,34.7064,31493.0
2017-01-06 10:45:00,42.57,42.6,42.54,42.57,36412.0,34.7064,34.7308,34.6819,34.7064,36412.0
2017-01-06 10:50:00,42.58,42.58,42.51,42.54,56490.0,34.7145,34.7145,34.6575,34.6819,56490.0
2017-01-06 10:55:00,42.54,42.56,42.49,42.51,34164.0,34.6819,34.6982,34.6412,34.6575,34164.0
2017-01-06 11:00:00,42.51,42.55,42.51,42.54,35724.0,34.6575,34.6901,34.6575,34.6819,35724.0
2017-01-06 11:05:00,42.54,42.58,42.53,42.55,29463.0,34.6819,34.7145,34.6738,34.6901,29463.0
2017-01-06 11:10:00,42.54,42.63,42.51,42.63,54539.0,34.6819,34.7553,34.6575,34.7553,54539.0
2017-01-06 11:15:00,42.63,42.74,42.61,42.71,107902.0,34.7553,34.845,34.739,34.8205,107902.0
2017-01-06 11:20:00,42.71,42.74,42.65,42.72,73254.0,34.8205,34.845,34.7716,34.8287,73254.0
2017-01-06 11:25:00,42.72,42.74,42.66,42.74,30959.0,34.8287,34.845,34.7797,34.845,30959.0
2017-01-06 11:30:00,42.74,42.81,42.69,42.79,76734.0,34.845,34.902,34.8042,34.8857,76734.0
2017-01-06 11:35:00,42.78,42.81,42.74,42.78,43640.0,34.8776,34.902,34.845,34.8776,43640.0
2017-01-06 11:40:00,42.79,42.9,42.79,42.9,51500.0,34.8857,34.9754,34.8857,34.9754,51500.0
2017-01-06 11:45:00,42.89,42.93,42.88,42.91,31824.0,34.9673,34.9999,34.9591,34.9836,31824.0
2017-01-06 11:50:00,42.91,42.96,42.89,42.89,62817.0,34.9836,35.0243,34.9673,34.9673,62817.0
2017-01-06 11:55:00,42.9,43.04,42.89,42.99,71831.0,34.9754,35.0896,34.9673,35.0488,71831.0
2017-01-06 12:00:00,42.99,42.99,42.89,42.89,27301.0,35.0488,35.0488,34.9673,34.9673,27301.0
2017-01-06 12:05:00,42.89,42.95,42.88,42.93,43874.0,34.9673,35.0162,34.9591,34.9999,43874.0
2017-01-06 12:10:00,42.93,42.96,42.92,42.92,27978.0,34.9999,35.0243,34.9917,34.9917,27978.0
2017-01-06 12:15:00,42.92,42.97,42.92,42.94,38870.0,34.9917,35.0325,34.9917,35.008,38870.0
2017-01-06 12:20:00,42.94,43.0,42.93,42.98,46218.0,35.008,35.0569,34.9999,35.0406,46218.0
2017-01-06 12:25:00,42.98,43.03,42.98,43.0,71389.0,35.0406,35.0814,35.0406,35.0569,71389.0
2017-01-06 12:30:00,42.99,43.03,42.98,43.02,48227.0,35.0488,35.0814,35.0406,35.0732,48227.0
2017-01-06 12:35:00,43.02,43.03,42.97,42.98,46086.0,35.0732,35.0814,35.0325,35.0406,46086.0
2017-01-06 12:40:00,42.99,43.0,42.96,42.98,44121.0,35.0488,35.0569,35.0243,35.0406,44121.0
2017-01-06 12:45:00,42.97,43.0,42.97,43.0,24390.0,35.0325,35.0569,35.0325,35.0569,24390.0
2017-01-06 12:50:00,42.99,43.04,42.99,43.01,47649.0,35.0488,35.0896,35.0488,35.0651,47649.0
2017-01-06 12:55:00,43.01,43.02,42.98,42.98,59240.0,35.0651,35.0732,35.0406,35.0406,59240.0
2017-01-06 13:00:00,42.98,42.99,42.96,42.97,151166.0,35.0406,35.0488,35.0243,35.0325,151166.0
2017-01-06 13:05:00,42.97,43.02,42.97,42.99,85753.0,35.0325,35.0732,35.0325,35.0488,85753.0
2017-01-06 13:10:00,42.98,43.01,42.98,42.99,31714.0,35.0406,35.0651,35.0406,35.0488,31714.0
2017-01-06 13:15:00,42.99,43.02,42.97,42.98,144891.0,35.0488,35.0732,35.0325,35.0406,144891.0
2017-01-06 13:20:00,42.97,42.98,42.89,42.89,45160.0,35.0325,35.0406,34.9673,34.9673,45160.0
2017-01-06 13:25:00,42.89,42.9,42.82,42.85,28328.0,34.9673,34.9754,34.9102,34.9347,28328.0
2017-01-06 13:30:00,42.84,42.96,42.82,42.91,79844.0,34.9265,35.0243,34.9102,34.9836,79844.0
2017-01-06 13:35:00,42.9,42.91,42.87,42.87,31628.0,34.9754,34.9836,34.951,34.951,31628.0
2017-01-06 13:40:00,42.88,42.98,42.87,42.97,48952.0,34.9591,35.0406,34.951,35.0325,48952.0
2017-01-06 13:45:00,42.96,42.98,42.93,42.97,21281.0,35.0243,35.0406,34.9999,35.0325,21281.0
2017-01-06 13:50:00,42.98,43.02,42.97,43.01,34870.0,35.0406,35.0732,35.0325,35.0651,34870.0
2017-01-06 13:55:00,43.01,43.03,42.99,43.01,35499.0,35.0651,35.0814,35.0488,35.0651,35499.0
2017-01-06 14:00:00,43.01,43.06,43.0,43.05,41732.0,35.0651,35.1059,35.0569,35.0977,41732.0
2017-01-06 14:05:00,43.05,43.08,43.03,43.05,35049.0,35.0977,35.1222,35.0814,35.0977,35049.0
2017-01-06 14:10:00,43.06,43.06,43.02,43.03,23015.0,35.1059,35.1059,35.0732,35.0814,23015.0
2017-01-06 14:15:00,43.03,43.08,43.03,43.07,43481.0,35.0814,35.1222,35.0814,35.114,43481.0
2017-01-06 14:20:00,43.07,43.11,43.06,43.09,100632.0,35.114,35.1466,35.1059,35.1303,100632.0
2017-01-06 14:25:00,43.1,43.12,43.06,43.11,80281.0,35.1385,35.1548,35.1059,35.1466,80281.0
2017-01-06 14:30:00,43.11,43.15,43.09,43.11,70507.0,35.1466,35.1792,35.1303,35.1466,70507.0
2017-01-06 14:35:00,43.12,43.12,43.04,43.04,59058.0,35.1548,35.1548,35.0896,35.0896,59058.0
2017-01-06 14:40:00,43.05,43.05,43.01,43.02,31470.0,35.0977,35.0977,35.0651,35.0732,31470.0
2017-01-06 14:45:00,43.03,43.06,42.97,43.02,114508.0,35.0814,35.1059,35.0325,35.0732,114508.0
2017-01-06 14:50:00,43.02,43.02,42.97,42.99,46176.0,35.0732,35.0732,35.0325,35.0488,46176.0
2017-01-06 14:55:00,43.0,43.0,42.92,42.93,62540.0,35.0569,35.0569,34.9917,34.9999,62540.0
2017-01-06 15:00:00,42.93,42.99,42.92,42.97,56888.0,34.9999,35.0488,34.9917,35.0325,56888.0
2017-01-06 15:05:00,42.97,43.0,42.96,42.97,45081.0,35.0325,35.0569,35.0243,35.0325,45081.0
2017-01-06 15:10:00,42.98,43.01,42.96,42.98,47707.0,35.0406,35.0651,35.0243,35.0406,47707.0
2017-01-06 15:15:00,42.98,42.99,42.98,42.98,34525.0,35.0406,35.0488,35.0406,35.0406,34525.0
2017-01-06 15:20:00,42.99,42.99,42.88,42.89,65186.0,35.0488,35.0488,34.9591,34.9673,65186.0
2017-01-06 15:25:00,42.89,42.9,42.84,42.88,51757.0,34.9673,34.9754,34.9265,34.9591,51757.0
2017-01-06 15:30:00,42.88,42.9,42.85,42.85,59644.0,34.9591,34.9754,34.9347,34.9347,59644.0
2017-01-06 15:35:00,42.85,42.89,42.82,42.89,156667.0,34.9347,34.9673,34.9102,34.9673,156667.0
2017-01-06 15:40:00,42.89,42.94,42.88,42.88,79221.0,34.9673,35.008,34.9591,34.9591,79221.0
2017-01-06 15:45:00,42.88,42.9,42.85,42.85,115516.0,34.9591,34.9754,34.9347,34.9347,115516.0
2017-01-06 15:50:00,42.85,42.88,42.85,42.86,145130.0,34.9347,34.9591,34.9347,34.9428,145130.0
2017-01-06 15:55:00,42.85,42.86,42.79,42.8,363588.0,34.9347,34.9428,34.8857,34.8939,363588.0
2017-01-09 09:30:00,42.62,42.69,42.58,42.6,50355.0,34.7471,34.8042,34.7145,34.7308,50355.0
2017-01-09 09:35:00,42.61,42.66,42.54,42.65,23929.0,34.739,34.7797,34.6819,34.7716,23929.0
2017-01-09 09:40:00,42.66,42.68,42.55,42.55,37520.0,34.7797,34.7961,34.6901,34.6901,37520.0
2017-01-09 09:45:00,42.55,42.64,42.53,42.64,27573.0,34.6901,34.7634,34.6738,34.7634,27573.0
2017-01-09 09:50:00,42.62,42.63,42.55,42.56,27076.0,34.7471,34.7553,34.6901,34.6982,27076.0
2017-01-09 09:55:00,42.55,42.58,42.49,42.54,77883.0,34.6901,34.7145,34.6412,34.6819,77883.0
2017-01-09 10:00:00,42.54,42.55,42.46,42.5,58717.0,34.6819,34.6901,34.6167,34.6493,58717.0
2017-01-09 10:05:00,42.49,42.51,42.45,42.46,30778.0,34.6412,34.6575,34.6085,34.6167,30778.0
2017-01-09 10:10:00,42.46,42.48,42.41,42.42,49833.0,34.6167,34.633,34.5759,34.5841,49833.0
2017-01-09 10:15:00,42.42,42.51,42.41,42.51,28427.0,34.5841,34.6575,34.5759,34.6575,28427.0
2017-01-09 10:20:00,42.5,42.52,42.46,42.48,14878.0,34.6493,34.6656,34.6167,34.633,14878.0
2017-01-09 10:25:00,42.48,42.5,42.42,42.43,27520.0,34.633,34.6493,34.5841,34.5922,27520.0
2017-01-09 10:30:00,42.42,42.43,42.35,42.41,32406.0,34.5841,34.5922,34.527,34.5759,32406.0
2017-01-09 10:35:00,42.4,42.43,42.38,42.4,58658.0,34.5678,34.5922,34.5515,34.5678,58658.0
2017-01-09 10:40:00,42.41,42.45,42.4,42.44,24157.0,34.5759,34.6085,34.5678,34.6004,24157.0
2017-01-09 10:45:00,42.43,42.52,42.42,42.52,40505.0,34.5922,34.6656,34.5841,34.6656,40505.0
2017-01-09 10:50:00,42.53,42.64,42.53,42.6,50313.0,34.6738,34.7634,34.6738,34.7308,50313.0
2017-01-09 10:55:00,42.6,42.6,42.54,42.55,26882.0,34.7308,34.7308,34.6819,34.6901,26882.0
2017-01-09 11:00:00,42.54,42.57,42.53,42.54,34593.0,34.6819,34.7064,34.6738,34.6819,34593.0
2017-01-09 11:05:00,42.53,42.58,42.53,42.55,27664.0,34.6738,34.7145,34.6738,34.6901,27664.0
2017-01-09 11:10:00,42.55,42.59,42.54,42.57,42714.0,34.6901,34.7227,34.6819,34.7064,42714.0
2017-01-09 11:15:00,42.56,42.61,42.54,42.61,40268.0,34.6982,34.739,34.6819,34.739,40268.0
2017-01-09 11:20:00,42.61,42.65,42.6,42.63,35182.0,34.739,34.7716,34.7308,34.7553,35182.0
2017-01-09 11:25:00,42.63,42.71,42.63,42.69,24745.0,34.7553,34.8205,34.7553,34.8042,24745.0
2017-01-09 11:30:00,42.69,42.7,42.65,42.68,21413.0,34.8042,34.8124,34.7716,34.7961,21413.0
2017-01-09 11:35:00,42.68,42.68,42.64,42.66,40274.0,34.7961,34.7961,34.7634,34.7797,40274.0
2017-01-09 11:40:00,42.66,42.67,42.63,42.64,34115.0,34.7797,34.7879,34.7553,34.7634,34115.0
2017-01-09 11:45:00,42.64,42.7,42.63,42.7,28275.0,34.7634,34.8124,34.7553,34.8124,28275.0
2017-01-09 11:50:00,42.7,42.73,42.67,42.67,26832.0,34.8124,34.8368,34.7879,34.7879,26832.0
2017-01-09 11:55:00,42.67,42.68,42.64,42.68,33336.0,34.7879,34.7961,34.7634,34.7961,33336.0
2017-01-09 12:00:00,42.68,42.69,42.65,42.65,26670.0,34.7961,34.8042,34.7716,34.7716,26670.0
2017-01-09 12:05:00,42.66,42.68,42.6,42.61,16201.0,34.7797,34.7961,34.7308,34.739,16201.0
2017-01-09 12:10:00,42.6,42.62,42.59,42.61,21506.0,34.7308,34.7471,34.7227,34.739,21506.0
2017-01-09 12:15:00,42.62,42.62,42.59,42.59,27450.0,34.7471,34.7471,34.7227,34.7227,27450.0
2017-01-09 12:20:00,42.6,42.63,42.58,42.63,27331.0,34.7308,34.7553,34.7145,34.7553,27331.0
2017-01-09 12:25:00,42.63,42.65,42.62,42.63,21348.0,34.7553,34.7716,34.7471,34.7553,21348.0
2017-01-09 12:30:00,42.63,42.64,42.59,42.6,34114.0,34.7553,34.7634,34.7227,34.7308,34114.0
2017-01-09 12:35:00,42.59,42.66,42.59,42.62,64799.0,34.7227,34.7797,34.7227,34.7471,64799.0
2017-01-09 12:40:00,42.62,42.63,42.58,42.58,22575.0,34.7471,34.7553,34.7145,34.7145,22575.0
2017-01-09 12:45:00,42.59,42.63,42.58,42.63,18653.0,34.7227,34.7553,34.7145,34.7553,18653.0
2017-01-09 12:50:00,42.63,42.67,42.62,42.67,22597.0,34.7553,34.7879,34.7471,34.7879,22597.0
2017-01-09 12:55:00,42.67,42.71,42.64,42.67,33792.0,34.7879,34.8205,34.7634,34.7879,33792.0
2017-01-09 13:00:00,42.67,42.68,42.6,42.6,26169.0,34.7879,34.7961,34.7308,34.7308,26169.0
2017-01-09 13:05:00,42.59,42.6,42.55,42.56,19426.0,34.7227,34.7308,34.6901,34.6982,19426.0
2017-01-09 13:10:00,42.55,42.57,42.54,42.55,22622.0,34.6901,34.7064,34.6819,34.6901,22622.0
2017-01-09 13:15:00,42.55,42.56,42.52,42.52,14429.0,34.6901,34.6982,34.6656,34.6656,14429.0
2017-01-09 13:20:00,42.52,42.54,42.52,42.52,14815.0,34.6656,34.6819,34.6656,34.6656,14815.0
2017-01-09 13:25:00,42.53,42.55,42.51,42.52,27518.0,34.6738,34.6901,34.6575,34.6656,27518.0
2017-01-09 13:30:00,42.53,42.57,42.51,42.55,23267.0,34.6738,34.7064,34.6575,34.6901,23267.0
2017-01-09 13:35:00,42.55,42.59,42.54,42.58,31370.0,34.6901,34.7227,34.6819,34.7145,31370.0
2017-01-09 13:40:00,42.58,42.61,42.58,42.6,25636.0,34.7145,34.739,34.7145,34.7308,25636.0
2017-01-09 13:45:00,42.61,42.61,42.55,42.55,16297.0,34.739,34.739,34.6901,34.6901,16297.0
2017-01-09 13:50:00,42.55,42.58,42.53,42.58,20471.0,34.6901,34.7145,34.6738,34.7145,20471.0
2017-01-09 13:55:00,42.58,42.58,42.51,42.54,19152.0,34.7145,34.7145,34.6575,34.6819,19152.0
2017-01-09 14:00:00,42.55,42.61,42.55,42.61,17243.0,34.6901,34.739,34.6901,34.739,17243.0
2017-01-09 14:05:00,42.61,42.61,42.56,42.56,21093.0,34.739,34.739,34.6982,34.6982,21093.0
2017-01-09 14:10:00,42.57,42.57,42.51,42.54,22277.0,34.7064,34.7064,34.6575,34.6819,22277.0
2017-01-09 14:15:00,42.53,42.56,42.52,42.55,22101.0,34.6738,34.6982,34.6656,34.6901,22101.0
2017-01-09 14:20:00,42.55,42.56,42.51,42.53,25579.0,34.6901,34.6982,34.6575,34.6738,25579.0
2017-01-09 14:25:00,42.52,42.55,42.52,42.54,24551.0,34.6656,34.6901,34.6656,34.6819,24551.0
2017-01-09 14:30:00,42.54,42.55,42.5,42.52,33997.0,34.6819,34.6901,34.6493,34.6656,33997.0
2017-01-09 14:35:00,42.52,42.59,42.51,42.54,37678.0,34.6656,34.7227,34.6575,34.6819,37678.0
2017-01-09 14:40:00,42.54,42.57,42.53,42.56,29347.0,34.6819,34.7064,34.6738,34.6982,29347.0
2017-01-09 14:45:00,42.56,42.57,42.54,42.55,17131.0,34.6982,34.7064,34.6819,34.6901,17131.0
2017-01-09 14:50:00,42.55,42.58,42.52,42.52,29516.0,34.6901,34.7145,34.6656,34.6656,29516.0
2017-01-09 14:55:00,42.53,42.62,42.53,42.61,57770.0,34.6738,34.7471,34.6738,34.739,57770.0
2017-01-09 15:00:00,42.61,42.69,42.61,42.65,85882.0,34.739,34.8042,34.739,34.7716,85882.0
2017-01-09 15:05:00,42.66,42.69,42.65,42.69,62450.0,34.7797,34.8042,34.7716,34.8042,62450.0
2017-01-09 15:10:00,42.69,42.71,42.67,42.7,58135.0,34.8042,34.8205,34.7879,34.8124,58135.0
2017-01-09 15:15:00,42.69,42.75,42.69,42.7,57579.0,34.8042,34.8531,34.8042,34.8124,57579.0
2017-01-09 15:20:00,42.7,42.7,42.63,42.64,43344.0,34.8124,34.8124,34.7553,34.7634,43344.0
2017-01-09 15:25:00,42.64,42.69,42.64,42.69,28157.0,34.7634,34.8042,34.7634,34.8042,28157.0
2017-01-09 15:30:00,42.69,42.69,42.61,42.63,94702.0,34.8042,34.8042,34.739,34.7553,94702.0
2017-01-09 15:35:00,42.62,42.64,42.6,42.63,42051.0,34.7471,34.7634,34.7308,34.7553,42051.0
2017-01-09 15:40:00,42.62,42.64,42.61,42.63,33784.0,34.7471,34.7634,34.739,34.7553,33784.0
2017-01-09 15:45:00,42.63,42.63,42.58,42.59,68877.0,34.7553,34.7553,34.7145,34.7227,68877.0
2017-01-09 15:50:00,42.59,42.61,42.55,42.57,97678.0,34.7227,34.739,34.6901,34.7064,97678.0
2017-01-09 15:55:00,42.57,42.63,42.56,42.61,220141.0,34.7064,34.7553,34.6982,34.739,220141.0
2017-01-10 09:30:00,42.83,42.85,42.65,42.77,107657.0,34.9183,34.9347,34.7716,34.8694,107657.0
2017-01-10 09:35:00,42.77,42.83,42.73,42.73,66329.0,34.8694,34.9183,34.8368,34.8368,66329.0
2017-01-10 09:40:00,42.74,42.83,42.74,42.81,104556.0,34.845,34.9183,34.845,34.902,104556.0
2017-01-10 09:45:00,42.8,42.8,42.75,42.79,66676.0,34.8939,34.8939,34.8531,34.8857,66676.0
2017-01-10 09:50:00,42.79,42.79,42.62,42.66,137955.0,34.8857,34.8857,34.7471,34.7797,137955.0
2017-01-10 09:55:00,42.66,42.75,42.65,42.75,105386.0,34.7797,34.8531,34.7716,34.8531,105386.0
2017-01-10 10:00:00,42.75,42.85,42.74,42.82,44101.0,34.8531,34.9347,34.845,34.9102,44101.0
2017-01-10 10:05:00,42.83,42.83,42.73,42.75,50843.0,34.9183,34.9183,34.8368,34.8531,50843.0
2017-01-10 10:10:00,42.75,42.85,42.75,42.85,45253.0,34.8531,34.9347,34.8531,34.9347,45253.0
2017-01-10 10:15:00,42.86,42.86,42.83,42.85,32690.0,34.9428,34.9428,34.9183,34.9347,32690.0
2017-01-10 10:20:00,42.85,42.88,42.78,42.8,39178.0,34.9347,34.9591,34.8776,34.8939,39178.0
2017-01-10 10:25:00,42.8,42.87,42.78,42.87,62637.0,34.8939,34.951,34.8776,34.951,62637.0
2017-01-10 10:30:00,42.87,42.89,42.85,42.89,36920.0,34.951,34.9673,34.9347,34.9673,36920.0
2017-01-10 10:35:00,42.89,42.89,42.8,42.82,38883.0,34.9673,34.9673,34.8939,34.9102,38883.0
2017-01-10 10:40:00,42.82,42.88,42.82,42.87,51575.0,34.9102,34.9591,34.9102,34.951,51575.0
2017-01-10 10:45:00,42.86,42.99,42.85,42.97,84067.0,34.9428,35.0488,34.9347,35.0325,84067.0
2017-01-10 10:50:00,42.97,43.01,42.91,42.95,107691.0,35.0325,35.0651,34.9836,35.0162,107691.0
2017-01-10 10:55:00,42.96,43.03,42.95,42.98,28601.0,35.0243,35.0814,35.0162,35.0406,28601.0
2017-01-10 11:00:00,42.99,43.11,42.98,43.1,62351.0,35.0488,35.1466,35.0406,35.1385,62351.0
2017-01-10 11:05:00,43.1,43.1,43.03,43.08,64167.0,35.1385,35.1385,35.0814,35.1222,64167.0
2017-01-10 11:10:00,43.08,43.09,43.04,43.06,44297.0,35.1222,35.1303,35.0896,35.1059,44297.0
2017-01-10 11:15:00,43.07,43.08,43.02,43.05,42886.0,35.114,35.1222,35.0732,35.0977,42886.0
2017-01-10 11:20:00,43.04,43.11,43.03,43.08,48887.0,35.0896,35.1466,35.0814,35.1222,48887.0
2017-01-10 11:25:00,43.09,43.09,43.04,43.05,47963.0,35.1303,35.1303,35.0896,35.0977,47963.0
2017-01-10 11:30:00,43.05,43.06,42.99,43.0,42911.0,35.0977,35.1059,35.0488,35.0569,42911.0
2017-01-10 11:35:00,43.01,43.09,43.0,43.09,63718.0,35.0651,35.1303,35.0569,35.1303,63718.0
2017-01-10 11:40:00,43.09,43.11,43.04,43.09,80746.0,35.1303,35.1466,35.0896,35.1303,80746.0
2017-01-10 11:45:00,43.1,43.13,43.09,43.11,93001.0,35.1385,35.1629,35.1303,35.1466,93001.0
2017-01-10 11:50:00,43.11,43.18,43.1,43.17,383078.0,35.1466,35.2037,35.1385,35.1955,383078.0
2017-01-10 11:55:00,43.17,43.17,43.12,43.14,35834.0,35.1955,35.1955,35.1548,35.1711,35834.0
2017-01-10 12:00:00,43.13,43.17,43.1,43.1,46610.0,35.1629,35.1955,35.1385,35.1385,46610.0
2017-01-10 12:05:00,43.11,43.15,43.1,43.14,48212.0,35.1466,35.1792,35.1385,35.1711,48212.0
2017-01-10 12:10:00,43.15,43.2,43.14,43.19,56251.0,35.1792,35.22,35.1711,35.2118,56251.0
2017-01-10 12:15:00,43.19,43.2,43.17,43.19,50221.0,35.2118,35.22,35.1955,35.2118,50221.0
2017-01-10 12:20:00,43.19,43.3,43.18,43.28,112630.0,35.2118,35.3015,35.2037,35.2852,112630.0
2017-01-10 12:25:00,43.29,43.34,43.29,43.32,43786.0,35.2934,35.3341,35.2934,35.3178,43786.0
2017-01-10 12:30:00,43.31,43.36,43.31,43.32,104844.0,35.3097,35.3504,35.3097,35.3178,104844.0
2017-01-10 12:35:00,43.31,43.32,43.25,43.29,25381.0,35.3097,35.3178,35.2608,35.2934,25381.0
2017-01-10 12:40:00,43.29,43.32,43.27,43.3,52294.0,35.2934,35.3178,35.2771,35.3015,52294.0
2017-01-10 12:45:00,43.3,43.3,43.25,43.26,31029.0,35.3015,35.3015,35.2608,35.2689,31029.0
2017-01-10 12:50:00,43.26,43.27,43.24,43.25,37451.0,35.2689,35.2771,35.2526,35.2608,37451.0
2017-01-10 12:55:00,43.26,43.3,43.25,43.25,43706.0,35.2689,35.3015,35.2608,35.2608,43706.0
2017-01-10 13:00:00,43.25,43.31,43.25,43.3,51453.0,35.2608,35.3097,35.2608,35.3015,51453.0
2017-01-10 13:05:00,43.3,43.32,43.26,43.26,44606.0,35.3015,35.3178,35.2689,35.2689,44606.0
2017-01-10 13:10:00,43.27,43.32,43.27,43.3,92211.0,35.2771,35.3178,35.2771,35.3015,92211.0
2017-01-10 13:15:00,43.3,43.32,43.28,43.31,108985.0,35.3015,35.3178,35.2852,35.3097,108985.0
2017-01-10 13:20:00,43.3,43.32,43.28,43.29,60100.0,35.3015,35.3178,35.2852,35.2934,60100.0
2017-01-10 13:25:00,43.29,43.31,43.27,43.29,68357.0,35.2934,35.3097,35.2771,35.2934,68357.0
2017-01-10 13:30:00,43.28,43.28,43.26,43.27,47164.0,35.2852,35.2852,35.2689,35.2771,47164.0
2017-01-10 13:35:00,43.26,43.29,43.26,43.27,89267.0,35.2689,35.2934,35.2689,35.2771,89267.0
2017-01-10 13:40:00,43.27,43.3,43.26,43.28,185708.0,35.2771,35.3015,35.2689,35.2852,185708.0
2017-01-10 13:45:00,43.29,43.32,43.28,43.31,186985.0,35.2934,35.3178,35.2852,35.3097,186985.0
2017-01-10 13:50:00,43.32,43.32,43.23,43.27,198670.0,35.3178,35.3178,35.2445,35.2771,198670.0
2017-01-10 13:55:00,43.27,43.32,43.27,43.3,162684.0,35.2771,35.3178,35.2771,35.3015,162684.0
2017-01-10 14:00:00,43.29,43.29,43.16,43.2,357326.0,35.2934,35.2934,35.1874,35.22,357326.0
2017-01-10 14:05:00,43.19,43.23,43.18,43.23,227667.0,35.2118,35.2445,35.2037,35.2445,227667.0
2017-01-10 14:10:00,43.23,43.27,43.22,43.27,83857.0,35.2445,35.2771,35.2363,35.2771,83857.0
2017-01-10 14:15:00,43.27,43.29,43.23,43.26,77571.0,35.2771,35.2934,35.2445,35.2689,77571.0
2017-01-10 14:20:00,43.26,43.29,43.24,43.27,161294.0,35.2689,35.2934,35.2526,35.2771,161294.0
2017-01-10 14:25:00,43.26,43.29,43.26,43.28,181137.0,35.2689,35.2934,35.2689,35.2852,181137.0
2017-01-10 14:30:00,43.27,43.33,43.27,43.32,95278.0,35.2771,35.326,35.2771,35.3178,95278.0
2017-01-10 14:35:00,43.31,43.34,43.29,43.34,56281.0,35.3097,35.3341,35.2934,35.3341,56281.0
2017-01-10 14:40:00,43.33,43.37,43.32,43.36,61126.0,35.326,35.3586,35.3178,35.3504,61126.0
2017-01-10 14:45:00,43.36,43.38,43.34,43.38,147224.0,35.3504,35.3667,35.3341,35.3667,147224.0
2017-01-10 14:50:00,43.38,43.38,43.36,43.38,49236.0,35.3667,35.3667,35.3504,35.3667,49236.0
2017-01-10 14:55:00,43.37,43.41,43.37,43.4,68975.0,35.3586,35.3912,35.3586,35.3831,68975.0
2017-01-10 15:00:00,43.4,43.4,43.36,43.38,59774.0,35.3831,35.3831,35.3504,35.3667,59774.0
2017-01-10 15:05:00,43.38,43.39,43.33,43.36,78543.0,35.3667,35.3749,35.326,35.3504,78543.0
2017-01-10 15:10:00,43.36,43.37,43.28,43.31,48407.0,35.3504,35.3586,35.2852,35.3097,48407.0
2017-01-10 15:15:00,43.31,43.34,43.3,43.33,49757.0,35.3097,35.3341,35.3015,35.326,49757.0
2017-01-10 15:20:00,43.33,43.4,43.32,43.38,85218.0,35.326,35.3831,35.3178,35.3667,85218.0
2017-01-10 15:25:00,43.38,43.39,43.33,43.36,65031.0,35.3667,35.3749,35.326,35.3504,65031.0
2017-01-10 15:30:00,43.36,43.4,43.36,43.38,83151.0,35.3504,35.3831,35.3504,35.3667,83151.0
2017-01-10 15:35:00,43.38,43.45,43.37,43.44,269221.0,35.3667,35.4238,35.3586,35.4157,269221.0
2017-01-10 15:40:00,43.44,43.48,43.42,43.45,219330.0,35.4157,35.4483,35.3994,35.4238,219330.0
2017-01-10 15:45:00,43.45,43.5,43.45,43.47,208116.0,35.4238,35.4646,35.4238,35.4401,208116.0
2017-01-10 15:50:00,43.47,43.56,43.47,43.55,392249.0,35.4401,35.5135,35.4401,35.5053,392249.0
2017-01-10 15:55:00,43.56,43.63,43.55,43.61,779937.0,35.5135,35.5706,35.5053,35.5543,779937.0
2017-01-11 09:30:00,43.66,43.74,43.63,43.66,106687.0,35.595,35.6602,35.5706,35.595,106687.0
2017-01-11 09:35:00,43.65,43.74,43.59,43.7,100493.0,35.5869,35.6602,35.538,35.6276,100493.0
2017-01-11 09:40:00,43.7,43.88,43.64,43.87,91756.0,35.6276,35.7744,35.5787,35.7662,91756.0
2017-01-11 09:45:00,43.87,43.88,43.76,43.85,90370.0,35.7662,35.7744,35.6766,35.7499,90370.0
2017-01-11 09:50:00,43.86,44.0,43.85,44.0,130654.0,35.7581,35.8722,35.7499,35.8722,130654.0
2017-01-11 09:55:00,44.0,44.17,43.96,44.1,129868.0,35.8722,36.0108,35.8396,35.9537,129868.0
2017-01-11 10:00:00,44.11,44.17,43.97,44.0,304743.0,35.9619,36.0108,35.8478,35.8722,304743.0
2017-01-11 10:05:00,44.0,44.14,43.99,44.05,247325.0,35.8722,35.9864,35.8641,35.913,247325.0
2017-01-11 10:10:00,44.06,44.18,44.05,44.12,162463.0,35.9211,36.019,35.913,35.9701,162463.0
2017-01-11 10:15:00,44.11,44.3,44.09,44.28,193912.0,35.9619,36.1168,35.9456,36.1005,193912.0
2017-01-11 10:20:00,44.28,44.4,44.23,44.39,185949.0,36.1005,36.1983,36.0597,36.1902,185949.0
2017-01-11 10:25:00,44.39,44.42,44.28,44.3,211327.0,36.1902,36.2146,36.1005,36.1168,211327.0
2017-01-11 10:30:00,44.31,44.4,44.24,44.29,175067.0,36.125,36.1983,36.0679,36.1086,175067.0
2017-01-11 10:35:00,44.29,44.42,44.29,44.36,166597.0,36.1086,36.2146,36.1086,36.1657,166597.0
2017-01-11 10:40:00,44.35,44.41,44.3,44.35,262418.0,36.1576,36.2065,36.1168,36.1576,262418.0
2017-01-11 10:45:00,44.35,44.41,44.25,44.27,257285.0,36.1576,36.2065,36.076,36.0923,257285.0
2017-01-11 10:50:00,44.27,44.33,44.16,44.16,432471.0,36.0923,36.1413,36.0027,36.0027,432471.0
2017-01-11 10:55:00,44.16,44.22,44.05,44.07,183709.0,36.0027,36.0516,35.913,35.9293,183709.0
2017-01-11 11:00:00,44.06,44.25,44.06,44.14,183094.0,35.9211,36.076,35.9211,35.9864,183094.0
2017-01-11 11:05:00,44.15,44.25,44.05,44.25,140798.0,35.9945,36.076,35.913,36.076,140798.0
2017-01-11 11:10:00,44.25,44.31,44.21,44.31,232245.0,36.076,36.125,36.0434,36.125,232245.0
2017-01-11 11:15:00,44.3,44.34,44.26,44.32,153047.0,36.1168,36.1494,36.0842,36.1331,153047.0
2017-01-11 11:20:00,44.33,44.41,44.3,44.31,262382.0,36.1413,36.2065,36.1168,36.125,262382.0
2017-01-11 11:25:00,44.31,44.33,44.21,44.3,280370.0,36.125,36.1413,36.0434,36.1168,280370.0
2017-01-11 11:30:00,44.3,44.32,44.05,44.17,388917.0,36.1168,36.1331,35.913,36.0108,388917.0
2017-01-11 11:35:00,44.17,44.21,44.01,44.11,274189.0,36.0108,36.0434,35.8804,35.9619,274189.0
2017-01-11 11:40:00,44.1,44.18,43.99,44.03,303179.0,35.9537,36.019,35.8641,35.8967,303179.0
2017-01-11 11:45:00,44.03,44.11,43.93,43.93,113598.0,35.8967,35.9619,35.8151,35.8151,113598.0
2017-01-11 11:50:00,43.93,44.09,43.93,44.05,153765.0,35.8151,35.9456,35.8151,35.913,153765.0
2017-01-11 11:55:00,44.05,44.11,44.0,44.06,109098.0,35.913,35.9619,35.8722,35.9211,109098.0
2017-01-11 12:00:00,44.07,44.14,44.05,44.07,98427.0,35.9293,35.9864,35.913,35.9293,98427.0
2017-01-11 12:05:00,44.07,44.13,44.02,44.05,79144.0,35.9293,35.9782,35.8885,35.913,79144.0
2017-01-11 12:10:00,44.05,44.09,44.0,44.0,121946.0,35.913,35.9456,35.8722,35.8722,121946.0
2017-01-11 12:15:00,44.0,44.09,43.97,44.0,205165.0,35.8722,35.9456,35.8478,35.8722,205165.0
2017-01-11 12:20:00,44.0,44.05,43.84,43.91,243985.0,35.8722,35.913,35.7418,35.7988,243985.0
2017-01-11 12:25:00,43.92,44.01,43.89,43.96,144741.0,35.807,35.8804,35.7825,35.8396,144741.0
2017-01-11 12:30:00,43.96,43.98,43.9,43.93,88764.0,35.8396,35.8559,35.7907,35.8151,88764.0
2017-01-11 12:35:00,43.92,43.93,43.9,43.91,49113.0,35.807,35.8151,35.7907,35.7988,49113.0
2017-01-11 12:40:00,43.92,43.93,43.81,43.91,108986.0,35.807,35.8151,35.7173,35.7988,108986.0
2017-01-11 12:45:00,43.9,43.93,43.84,43.91,110227.0,35.7907,35.8151,35.7418,35.7988,110227.0
2017-01-11 12:50:00,43.92,44.01,43.91,43.91,100774.0,35.807,35.8804,35.7988,35.7988,100774.0
2017-01-11 12:55:00,43.91,43.92,43.79,43.91,85607.0,35.7988,35.807,35.701,35.7988,85607.0
2017-01-11 13:00:00,43.91,43.95,43.81,43.9,240416.0,35.7988,35.8315,35.7173,35.7907,240416.0
2017-01-11 13:05:00,43.9,44.01,43.9,43.98,111802.0,35.7907,35.8804,35.7907,35.8559,111802.0
2017-01-11 13:10:00,43.97,44.02,43.89,44.02,138355.0,35.8478,35.8885,35.7825,35.8885,138355.0
2017-01-11 13:15:00,44.01,44.02,43.89,43.96,105849.0,35.8804,35.8885,35.7825,35.8396,105849.0
2017-01-11 13:20:00,43.94,44.01,43.89,43.97,134888.0,35.8233,35.8804,35.7825,35.8478,134888.0
2017-01-11 13:25:00,43.96,44.02,43.88,44.0,115145.0,35.8396,35.8885,35.7744,35.8722,115145.0
2017-01-11 13:30:00,44.0,44.01,43.89,43.92,126836.0,35.8722,35.8804,35.7825,35.807,126836.0
2017-01-11 13:35:00,43.92,44.08,43.91,43.97,153489.0,35.807,35.9374,35.7988,35.8478,153489.0
2017-01-11 13:40:00,43.97,43.98,43.91,43.98,78717.0,35.8478,35.8559,35.7988,35.8559,78717.0
2017-01-11 13:45:00,43.98,44.02,43.92,43.92,74749.0,35.8559,35.8885,35.807,35.807,74749.0
2017-01-11 13:50:00,43.92,43.99,43.91,43.96,115743.0,35.807,35.8641,35.7988,35.8396,115743.0
2017-01-11 13:55:00,43.96,44.06,43.92,43.97,129968.0,35.8396,35.9211,35.807,35.8478,129968.0
2017-01-11 14:00:00,43.98,44.03,43.95,44.01,121965.0,35.8559,35.8967,35.8315,35.8804,121965.0
2017-01-11 14:05:00,44.01,44.02,43.92,43.94,53217.0,35.8804,35.8885,35.807,35.8233,53217.0
2017-01-11 14:10:00,43.93,44.02,43.93,44.0,113635.0,35.8151,35.8885,35.8151,35.8722,113635.0
2017-01-11 14:15:00,44.01,44.12,44.0,44.11,137408.0,35.8804,35.9701,35.8722,35.9619,137408.0
2017-01-11 14:20:00,44.11,44.12,43.97,44.04,102686.0,35.9619,35.9701,35.8478,35.9048,102686.0
2017-01-11 14:25:00,44.05,44.1,44.02,44.02,94091.0,35.913,35.9537,35.8885,35.8885,94091.0
2017-01-11 14:30:00,44.02,44.09,43.97,43.98,184002.0,35.8885,35.9456,35.8478,35.8559,184002.0
2017-01-11 14:35:00,43.98,44.01,43.95,44.01,77363.0,35.8559,35.8804,35.8315,35.8804,77363.0
2017-01-11 14:40:00,44.01,44.04,43.97,44.04,119880.0,35.8804,35.9048,35.8478,35.9048,119880.0
2017-01-11 14:45:00,44.03,44.04,43.93,44.0,211339.0,35.8967,35.9048,35.8151,35.8722,211339.0
2017-01-11 14:50:00,44.0,44.04,43.96,44.02,194694.0,35.8722,35.9048,35.8396,35.8885,194694.0
2017-01-11 14:55:00,44.02,44.02,43.88,43.93,127996.0,35.8885,35.8885,35.7744,35.8151,127996.0
2017-01-11 15:00:00,43.94,44.07,43.94,44.03,167481.0,35.8233,35.9293,35.8233,35.8967,167481.0
2017-01-11 15:05:00,44.02,44.08,44.01,44.02,89721.0,35.8885,35.9374,35.8804,35.8885,89721.0
2017-01-11 15:10:00,44.01,44.07,44.0,44.06,122703.0,35.8804,35.9293,35.8722,35.9211,122703.0
2017-01-11 15:15:00,44.07,44.07,44.01,44.05,93508.0,35.9293,35.9293,35.8804,35.913,93508.0
2017-01-11 15:20:00,44.06,44.09,43.96,43.96,112413.0,35.9211,35.9456,35.8396,35.8396,112413.0
2017-01-11 15:25:00,43.97,44.05,43.96,44.02,431139.0,35.8478,35.913,35.8396,35.8885,431139.0
2017-01-11 15:30:00,44.02,44.07,44.0,44.03,171343.0,35.8885,35.9293,35.8722,35.8967,171343.0
2017-01-11 15:35:00,44.03,44.11,44.03,44.06,158521.0,35.8967,35.9619,35.8967,35.9211,158521.0
2017-01-11 15:40:00,44.06,44.08,44.01,44.03,168309.0,35.9211,35.9374,35.8804,35.8967,168309.0
2017-01-11 15:45:00,44.04,44.05,44.0,44.02,216257.0,35.9048,35.913,35.8722,35.8885,216257.0
2017-01-11 15:50:00,44.03,44.03,43.98,44.0,562642.0,35.8967,35.8967,35.8559,35.8722,562642.0
2017-01-11 15:55:00,44.01,44.12,44.0,44.07,433455.0,35.8804,35.9701,35.8722,35.9293,433455.0
2017-01-12 09:30:00,44.25,44.25,43.94,44.04,106304.0,36.076,36.076,35.8233,35.9048,106304.0
2017-01-12 09:35:00,44.0,44.09,43.96,44.0,91054.0,35.8722,35.9456,35.8396,35.8722,91054.0
2017-01-12 09:40:00,44.0,44.04,43.93,43.93,85757.0,35.8722,35.9048,35.8151,35.8151,85757.0
2017-01-12 09:45:00,43.93,43.94,43.76,43.77,26421.0,35.8151,35.8233,35.6766,35.6847,26421.0
2017-01-12 09:50:00,43.77,43.84,43.68,43.81,90484.0,35.6847,35.7418,35.6113,35.7173,90484.0
2017-01-12 09:55:00,43.81,43.81,43.68,43.76,64696.0,35.7173,35.7173,35.6113,35.6766,64696.0
2017-01-12 10:00:00,43.79,43.79,43.58,43.59,88679.0,35.701,35.701,35.5298,35.538,88679.0
2017-01-12 10:05:00,43.59,43.59,43.42,43.47,83049.0,35.538,35.538,35.3994,35.4401,83049.0
2017-01-12 10:10:00,43.46,43.57,43.41,43.54,60333.0,35.432,35.5216,35.3912,35.4972,60333.0
2017-01-12 10:15:00,43.54,43.57,43.43,43.45,49333.0,35.4972,35.5216,35.4075,35.4238,49333.0
2017-01-12 10:20:00,43.41,43.51,43.41,43.46,56295.0,35.3912,35.4727,35.3912,35.432,56295.0
2017-01-12 10:25:00,43.46,43.46,43.34,43.38,58525.0,35.432,35.432,35.3341,35.3667,58525.0
2017-01-12 10:30:00,43.37,43.49,43.31,43.47,83332.0,35.3586,35.4564,35.3097,35.4401,83332.0
2017-01-12 10:35:00,43.46,43.47,43.34,43.37,65578.0,35.432,35.4401,35.3341,35.3586,65578.0
2017-01-12 10:40:00,43.38,43.53,43.37,43.51,79292.0,35.3667,35.489,35.3586,35.4727,79292.0
2017-01-12 10:45:00,43.51,43.53,43.39,43.41,91326.0,35.4727,35.489,35.3749,35.3912,91326.0
2017-01-12 10:50:00,43.41,43.57,43.36,43.37,135274.0,35.3912,35.5216,35.3504,35.3586,135274.0
2017-01-12 10:55:00,43.37,43.4,43.35,43.39,41200.0,35.3586,35.3831,35.3423,35.3749,41200.0
2017-01-12 11:00:00,43.38,43.39,43.3,43.31,78861.0,35.3667,35.3749,35.3015,35.3097,78861.0
2017-01-12 11:05:00,43.3,43.32,43.21,43.21,49805.0,35.3015,35.3178,35.2281,35.2281,49805.0
2017-01-12 11:10:00,43.21,43.22,43.15,43.22,75014.0,35.2281,35.2363,35.1792,35.2363,75014.0
2017-01-12 11:15:00,43.23,43.24,43.14,43.15,77122.0,35.2445,35.2526,35.1711,35.1792,77122.0
2017-01-12 11:20:00,43.15,43.17,43.09,43.16,69465.0,35.1792,35.1955,35.1303,35.1874,69465.0
2017-01-12 11:25:00,43.16,43.29,43.13,43.19,59874.0,35.1874,35.2934,35.1629,35.2118,59874.0
2017-01-12 11:30:00,43.19,43.2,43.12,43.14,43359.0,35.2118,35.22,35.1548,35.1711,43359.0
2017-01-12 11:35:00,43.14,43.19,43.09,43.19,41245.0,35.1711,35.2118,35.1303,35.2118,41245.0
2017-01-12 11:40:00,43.19,43.19,43.12,43.14,44453.0,35.2118,35.2118,35.1548,35.1711,44453.0
2017-01-12 11:45:00,43.15,43.15,43.08,43.1,42948.0,35.1792,35.1792,35.1222,35.1385,42948.0
2017-01-12 11:50:00,43.11,43.16,43.11,43.15,51474.0,35.1466,35.1874,35.1466,35.1792,51474.0
2017-01-12 11:55:00,43.14,43.19,43.11,43.19,58714.0,35.1711,35.2118,35.1466,35.2118,58714.0
2017-01-12 12:00:00,43.17,43.24,43.14,43.23,48988.0,35.1955,35.2526,35.1711,35.2445,48988.0
2017-01-12 12:05:00,43.22,43.26,43.12,43.12,44049.0,35.2363,35.2689,35.1548,35.1548,44049.0
2017-01-12 12:10:00,43.13,43.19,43.13,43.17,29761.0,35.1629,35.2118,35.1629,35.1955,29761.0
2017-01-12 12:15:00,43.18,43.24,43.16,43.24,34734.0,35.2037,35.2526,35.1874,35.2526,34734.0
2017-01-12 12:20:00,43.25,43.28,43.24,43.27,27739.0,35.2608,35.2852,35.2526,35.2771,27739.0
2017-01-12 12:25:00,43.27,43.29,43.25,43.26,18416.0,35.2771,35.2934,35.2608,35.2689,18416.0
2017-01-12 12:30:00,43.27,43.3,43.23,43.26,33003.0,35.2771,35.3015,35.2445,35.2689,33003.0
2017-01-12 12:35:00,43.27,43.3,43.25,43.25,26927.0,35.2771,35.3015,35.2608,35.2608,26927.0
2017-01-12 12:40:00,43.24,43.25,43.21,43.22,26765.0,35.2526,35.2608,35.2281,35.2363,26765.0
2017-01-12 12:45:00,43.22,43.28,43.22,43.26,23197.0,35.2363,35.2852,35.2363,35.2689,23197.0
2017-01-12 12:50:00,43.27,43.32,43.25,43.29,23258.0,35.2771,35.3178,35.2608,35.2934,23258.0
2017-01-12 12:55:00,43.3,43.3,43.23,43.23,26252.0,35.3015,35.3015,35.2445,35.2445,26252.0
2017-01-12 13:00:00,43.23,43.32,43.23,43.27,32347.0,35.2445,35.3178,35.2445,35.2771,32347.0
2017-01-12 13:05:00,43.27,43.28,43.23,43.25,44924.0,35.2771,35.2852,35.2445,35.2608,44924.0
2017-01-12 13:10:00,43.25,43.32,43.25,43.32,40593.0,35.2608,35.3178,35.2608,35.3178,40593.0
2017-01-12 13:15:00,43.32,43.35,43.29,43.31,35933.0,35.3178,35.3423,35.2934,35.3097,35933.0
2017-01-12 13:20:00,43.3,43.39,43.28,43.32,108433.0,35.3015,35.3749,35.2852,35.3178,108433.0
2017-01-12 13:25:00,43.33,43.34,43.29,43.3,70713.0,35.326,35.3341,35.2934,35.3015,70713.0
2017-01-12 13:30:00,43.29,43.34,43.29,43.29,26918.0,35.2934,35.3341,35.2934,35.2934,26918.0
2017-01-12 13:35:00,43.3,43.36,43.29,43.35,34238.0,35.3015,35.3504,35.2934,35.3423,34238.0
2017-01-12 13:40:00,43.36,43.37,43.34,43.34,22039.0,35.3504,35.3586,35.3341,35.3341,22039.0
2017-01-12 13:45:00,43.35,43.39,43.32,43.39,44108.0,35.3423,35.3749,35.3178,35.3749,44108.0
2017-01-12 13:50:00,43.39,43.39,43.3,43.32,42335.0,35.3749,35.3749,35.3015,35.3178,42335.0
2017-01-12 13:55:00,43.32,43.35,43.31,43.31,28215.0,35.3178,35.3423,35.3097,35.3097,28215.0
2017-01-12 14:00:00,43.31,43.34,43.3,43.32,17939.0,35.3097,35.3341,35.3015,35.3178,17939.0
2017-01-12 14:05:00,43.31,43.37,43.3,43.37,32012.0,35.3097,35.3586,35.3015,35.3586,32012.0
2017-01-12 14:10:00,43.37,43.4,43.34,43.37,44637.0,35.3586,35.3831,35.3341,35.3586,44637.0
2017-01-12 14:15:00,43.37,43.44,43.36,43.38,32623.0,35.3586,35.4157,35.3504,35.3667,32623.0
2017-01-12 14:20:00,43.38,43.41,43.36,43.39,27374.0,35.3667,35.3912,35.3504,35.3749,27374.0
2017-01-12 14:25:00,43.39,43.45,43.38,43.44,29338.0,35.3749,35.4238,35.3667,35.4157,29338.0
2017-01-12 14:30:00,43.44,43.56,43.44,43.55,77545.0,35.4157,35.5135,35.4157,35.5053,77545.0
2017-01-12 14:35:00,43.55,43.56,43.49,43.54,76421.0,35.5053,35.5135,35.4564,35.4972,76421.0
2017-01-12 14:40:00,43.54,43.57,43.52,43.57,27414.0,35.4972,35.5216,35.4809,35.5216,27414.0
2017-01-12 14:45:00,43.57,43.61,43.55,43.58,54773.0,35.5216,35.5543,35.5053,35.5298,54773.0
2017-01-12 14:50:00,43.59,43.64,43.58,43.61,36984.0,35.538,35.5787,35.5298,35.5543,36984.0
2017-01-12 14:55:00,43.62,43.66,43.6,43.66,38817.0,35.5624,35.595,35.5461,35.595,38817.0
2017-01-12 15:00:00,43.66,43.67,43.62,43.66,94368.0,35.595,35.6032,35.5624,35.595,94368.0
2017-01-12 15:05:00,43.65,43.68,43.63,43.68,49656.0,35.5869,35.6113,35.5706,35.6113,49656.0
2017-01-12 15:10:00,43.68,43.73,43.67,43.73,75402.0,35.6113,35.6521,35.6032,35.6521,75402.0
2017-01-12 15:15:00,43.72,43.74,43.71,43.72,68148.0,35.6439,35.6602,35.6358,35.6439,68148.0
2017-01-12 15:20:00,43.72,43.75,43.67,43.69,38529.0,35.6439,35.6684,35.6032,35.6195,38529.0
2017-01-12 15:25:00,43.69,43.69,43.67,43.67,55995.0,35.6195,35.6195,35.6032,35.6032,55995.0
2017-01-12 15:30:00,43.68,43.77,43.67,43.76,122105.0,35.6113,35.6847,35.6032,35.6766,122105.0
2017-01-12 15:35:00,43.77,43.8,43.75,43.8,98279.0,35.6847,35.7092,35.6684,35.7092,98279.0
2017-01-12 15:40:00,43.8,43.84,43.77,43.8,201157.0,35.7092,35.7418,35.6847,35.7092,201157.0
2017-01-12 15:45:00,43.8,43.8,43.76,43.77,104122.0,35.7092,35.7092,35.6766,35.6847,104122.0
2017-01-12 15:50:00,43.77,43.79,43.74,43.77,127105.0,35.6847,35.701,35.6602,35.6847,127105.0
2017-01-12 15:55:00,43.77,43.83,43.75,43.79,278720.0,35.6847,35.7336,35.6684,35.701,278720.0
2017-01-13 09:30:00,43.76,43.82,43.65,43.78,74020.0,35.6766,35.7255,35.5869,35.6929,74020.0
2017-01-13 09:35:00,43.78,43.82,43.69,43.71,41708.0,35.6929,35.7255,35.6195,35.6358,41708.0
2017-01-13 09:40:00,43.72,43.79,43.69,43.71,42047.0,35.6439,35.701,35.6195,35.6358,42047.0
2017-01-13 09:45:00,43.72,43.8,43.68,43.79,44463.0,35.6439,35.7092,35.6113,35.701,44463.0
2017-01-13 09:50:00,43.79,43.9,43.78,43.87,61303.0,35.701,35.7907,35.6929,35.7662,61303.0
2017-01-13 09:55:00,43.87,43.97,43.81,43.97,109897.0,35.7662,35.8478,35.7173,35.8478,109897.0
2017-01-13 10:00:00,43.99,44.0,43.92,43.93,51244.0,35.8641,35.8722,35.807,35.8151,51244.0
2017-01-13 10:05:00,43.93,43.93,43.83,43.84,42275.0,35.8151,35.8151,35.7336,35.7418,42275.0
2017-01-13 10:10:00,43.83,43.85,43.73,43.73,44969.0,35.7336,35.7499,35.6521,35.6521,44969.0
2017-01-13 10:15:00,43.75,43.79,43.65,43.69,36920.0,35.6684,35.701,35.5869,35.6195,36920.0
2017-01-13 10:20:00,43.69,43.7,43.64,43.68,28890.0,35.6195,35.6276,35.5787,35.6113,28890.0
2017-01-13 10:25:00,43.68,43.74,43.67,43.73,32332.0,35.6113,35.6602,35.6032,35.6521,32332.0
2017-01-13 10:30:00,43.74,43.82,43.74,43.82,30905.0,35.6602,35.7255,35.6602,35.7255,30905.0
2017-01-13 10:35:00,43.82,43.83,43.79,43.81,26822.0,35.7255,35.7336,35.701,35.7173,26822.0
2017-01-13 10:40:00,43.81,43.83,43.75,43.78,39264.0,35.7173,35.7336,35.6684,35.6929,39264.0
2017-01-13 10:45:00,43.77,43.79,43.76,43.79,76088.0,35.6847,35.701,35.6766,35.701,76088.0
2017-01-13 10:50:00,43.78,43.82,43.78,43.8,37058.0,35.6929,35.7255,35.6929,35.7092,37058.0
2017-01-13 10:55:00,43.79,43.79,43.72,43.73,47917.0,35.701,35.701,35.6439,35.6521,47917.0
2017-01-13 11:00:00,43.73,43.81,43.73,43.77,179010.0,35.6521,35.7173,35.6521,35.6847,179010.0
2017-01-13 11:05:00,43.77,43.78,43.71,43.77,105598.0,35.6847,35.6929,35.6358,35.6847,105598.0
2017-01-13 11:10:00,43.77,43.78,43.74,43.76,43363.0,35.6847,35.6929,35.6602,35.6766,43363.0
2017-01-13 11:15:00,43.76,43.8,43.74,43.8,43419.0,35.6766,35.7092,35.6602,35.7092,43419.0
2017-01-13 11:20:00,43.8,43.85,43.79,43.84,54811.0,35.7092,35.7499,35.701,35.7418,54811.0
2017-01-13 11:25:00,43.84,43.89,43.84,43.88,28829.0,35.7418,35.7825,35.7418,35.7744,28829.0
2017-01-13 11:30:00,43.88,43.89,43.79,43.8,35041.0,35.7744,35.7825,35.701,35.7092,35041.0
2017-01-13 11:35:00,43.81,43.84,43.8,43.83,31521.0,35.7173,35.7418,35.7092,35.7336,31521.0
2017-01-13 11:40:00,43.84,43.84,43.8,43.81,66952.0,35.7418,35.7418,35.7092,35.7173,66952.0
2017-01-13 11:45:00,43.82,43.82,43.76,43.81,46972.0,35.7255,35.7255,35.6766,35.7173,46972.0
2017-01-13 11:50:00,43.81,43.82,43.76,43.77,28891.0,35.7173,35.7255,35.6766,35.6847,28891.0
2017-01-13 11:55:00,43.76,43.78,43.73,43.75,32063.0,35.6766,35.6929,35.6521,35.6684,32063.0
2017-01-13 12:00:00,43.76,43.77,43.73,43.75,19859.0,35.6766,35.6847,35.6521,35.6684,19859.0
2017-01-13 12:05:00,43.74,43.77,43.72,43.77,35047.0,35.6602,35.6847,35.6439,35.6847,35047.0
2017-01-13 12:10:00,43.77,43.77,43.74,43.77,20890.0,35.6847,35.6847,35.6602,35.6847,20890.0
2017-01-13 12:15:00,43.77,43.77,43.71,43.74,22775.0,35.6847,35.6847,35.6358,35.6602,22775.0
2017-01-13 12:20:00,43.73,43.74,43.7,43.72,19222.0,35.6521,35.6602,35.6276,35.6439,19222.0
2017-01-13 12:25:00,43.71,43.72,43.68,43.69,19509.0,35.6358,35.6439,35.6113,35.6195,19509.0
2017-01-13 12:30:00,43.69,43.72,43.69,43.72,13207.0,35.6195,35.6439,35.6195,35.6439,13207.0
2017-01-13 12:35:00,43.72,43.75,43.7,43.74,36210.0,35.6439,35.6684,35.6276,35.6602,36210.0
2017-01-13 12:40:00,43.73,43.74,43.69,43.7,21384.0,35.6521,35.6602,35.6195,35.6276,21384.0
2017-01-13 12:45:00,43.7,43.7,43.64,43.65,15050.0,35.6276,35.6276,35.5787,35.5869,15050.0
2017-01-13 12:50:00,43.65,43.74,43.64,43.73,21803.0,35.5869,35.6602,35.5787,35.6521,21803.0
2017-01-13 12:55:00,43.73,43.74,43.7,43.71,25584.0,35.6521,35.6602,35.6276,35.6358,25584.0
2017-01-13 13:00:00,43.72,43.78,43.71,43.78,29444.0,35.6439,35.6929,35.6358,35.6929,29444.0
2017-01-13 13:05:00,43.78,43.79,43.75,43.76,16856.0,35.6929,35.701,35.6684,35.6766,16856.0
2017-01-13 13:10:00,43.76,43.8,43.75,43.79,45368.0,35.6766,35.7092,35.6684,35.701,45368.0
2017-01-13 13:15:00,43.79,43.79,43.77,43.77,15439.0,35.701,35.701,35.6847,35.6847,15439.0
2017-01-13 13:20:00,43.77,43.78,43.74,43.74,35493.0,35.6847,35.6929,35.6602,35.6602,35493.0
2017-01-13 13:25:00,43.74,43.75,43.72,43.73,30668.0,35.6602,35.6684,35.6439,35.6521,30668.0
2017-01-13 13:30:00,43.72,43.76,43.72,43.75,25999.0,35.6439,35.6766,35.6439,35.6684,25999.0
2017-01-13 13:35:00,43.76,43.8,43.75,43.78,35903.0,35.6766,35.7092,35.6684,35.6929,35903.0
2017-01-13 13:40:00,43.79,43.79,43.75,43.77,35861.0,35.701,35.701,35.6684,35.6847,35861.0
2017-01-13 13:45:00,43.76,43.76,43.73,43.75,29237.0,35.6766,35.6766,35.6521,35.6684,29237.0
2017-01-13 13:50:00,43.75,43.76,43.74,43.74,16903.0,35.6684,35.6766,35.6602,35.6602,16903.0
2017-01-13 13:55:00,43.74,43.75,43.73,43.73,24691.0,35.6602,35.6684,35.6521,35.6521,24691.0
2017-01-13 14:00:00,43.73,43.74,43.68,43.68,97403.0,35.6521,35.6602,35.6113,35.6113,97403.0
2017-01-13 14:05:00,43.67,43.75,43.67,43.72,36564.0,35.6032,35.6684,35.6032,35.6439,36564.0
2017-01-13 14:10:00,43.72,43.74,43.71,43.72,18703.0,35.6439,35.6602,35.6358,35.6439,18703.0
2017-01-13 14:15:00,43.72,43.72,43.69,43.72,22602.0,35.6439,35.6439,35.6195,35.6439,22602.0
2017-01-13 14:20:00,43.72,43.74,43.71,43.73,170991.0,35.6439,35.6602,35.6358,35.6521,170991.0
2017-01-13 14:25:00,43.72,43.73,43.69,43.69,119507.0,35.6439,35.6521,35.6195,35.6195,119507.0
2017-01-13 14:30:00,43.7,43.71,43.68,43.71,24017.0,35.6276,35.6358,35.6113,35.6358,24017.0
2017-01-13 14:35:00,43.71,43.73,43.65,43.65,69055.0,35.6358,35.6521,35.5869,35.5869,69055.0
2017-01-13 14:40:00,43.66,43.71,43.64,43.7,125285.0,35.595,35.6358,35.5787,35.6276,125285.0
2017-01-13 14:45:00,43.68,43.71,43.68,43.69,30578.0,35.6113,35.6358,35.6113,35.6195,30578.0
2017-01-13 14:50:00,43.69,43.69,43.63,43.66,34654.0,35.6195,35.6195,35.5706,35.595,34654.0
2017-01-13 14:55:00,43.66,43.7,43.66,43.69,31685.0,35.595,35.6276,35.595,35.6195,31685.0
2017-01-13 15:00:00,43.69,43.7,43.67,43.7,22329.0,35.6195,35.6276,35.6032,35.6276,22329.0
2017-01-13 15:05:00,43.7,43.7,43.67,43.68,15894.0,35.6276,35.6276,35.6032,35.6113,15894.0
2017-01-13 15:10:00,43.68,43.68,43.63,43.66,36796.0,35.6113,35.6113,35.5706,35.595,36796.0
2017-01-13 15:15:00,43.65,43.7,43.65,43.7,42863.0,35.5869,35.6276,35.5869,35.6276,42863.0
2017-01-13 15:20:00,43.7,43.72,43.68,43.69,93047.0,35.6276,35.6439,35.6113,35.6195,93047.0
2017-01-13 15:25:00,43.69,43.71,43.69,43.71,70170.0,35.6195,35.6358,35.6195,35.6358,70170.0
2017-01-13 15:30:00,43.71,43.71,43.68,43.71,60517.0,35.6358,35.6358,35.6113,35.6358,60517.0
2017-01-13 15:35:00,43.71,43.71,43.68,43.69,98406.0,35.6358,35.6358,35.6113,35.6195,98406.0
2017-01-13 15:40:00,43.7,43.71,43.69,43.71,65093.0,35.6276,35.6358,35.6195,35.6358,65093.0
2017-01-13 15:45:00,43.71,43.71,43.68,43.7,136041.0,35.6358,35.6358,35.6113,35.6276,136041.0
2017-01-13 15:50:00,43.69,43.71,43.69,43.69,126062.0,35.6195,35.6358,35.6195,35.6195,126062.0
2017-01-13 15:55:00,43.69,43.7,43.64,43.67,348398.0,35.6195,35.6276,35.5787,35.6032,348398.0
2017-01-17 09:30:00,43.51,43.55,43.23,43.28,97634.0,35.4727,35.5053,35.2445,35.2852,97634.0
2017-01-17 09:35:00,43.27,43.3,43.16,43.24,66581.0,35.2771,35.3015,35.1874,35.2526,66581.0
2017-01-17 09:40:00,43.24,43.24,43.08,43.08,91745.0,35.2526,35.2526,35.1222,35.1222,91745.0
2017-01-17 09:45:00,43.08,43.14,43.08,43.1,50431.0,35.1222,35.1711,35.1222,35.1385,50431.0
2017-01-17 09:50:00,43.1,43.14,43.07,43.13,41634.0,35.1385,35.1711,35.114,35.1629,41634.0
2017-01-17 09:55:00,43.11,43.14,43.09,43.09,33884.0,35.1466,35.1711,35.1303,35.1303,33884.0
2017-01-17 10:00:00,43.09,43.12,43.02,43.05,100873.0,35.1303,35.1548,35.0732,35.0977,100873.0
2017-01-17 10:05:00,43.05,43.2,43.03,43.19,61625.0,35.0977,35.22,35.0814,35.2118,61625.0
2017-01-17 10:10:00,43.19,43.19,43.06,43.08,76071.0,35.2118,35.2118,35.1059,35.1222,76071.0
2017-01-17 10:15:00,43.08,43.12,43.06,43.06,47351.0,35.1222,35.1548,35.1059,35.1059,47351.0
2017-01-17 10:20:00,43.06,43.11,43.03,43.08,82656.0,35.1059,35.1466,35.0814,35.1222,82656.0
2017-01-17 10:25:00,43.08,43.11,43.04,43.06,136091.0,35.1222,35.1466,35.0896,35.1059,136091.0
2017-01-17 10:30:00,43.07,43.1,42.99,43.08,66790.0,35.114,35.1385,35.0488,35.1222,66790.0
2017-01-17 10:35:00,43.07,43.11,43.05,43.11,48472.0,35.114,35.1466,35.0977,35.1466,48472.0
2017-01-17 10:40:00,43.11,43.11,43.05,43.06,56400.0,35.1466,35.1466,35.0977,35.1059,56400.0
2017-01-17 10:45:00,43.06,43.08,43.02,43.06,40255.0,35.1059,35.1222,35.0732,35.1059,40255.0
2017-01-17 10:50:00,43.05,43.09,43.04,43.09,32182.0,35.0977,35.1303,35.0896,35.1303,32182.0
2017-01-17 10:55:00,43.09,43.1,43.04,43.1,51529.0,35.1303,35.1385,35.0896,35.1385,51529.0
2017-01-17 11:00:00,43.1,43.1,43.04,43.09,50966.0,35.1385,35.1385,35.0896,35.1303,50966.0
2017-01-17 11:05:00,43.09,43.1,43.07,43.07,45246.0,35.1303,35.1385,35.114,35.114,45246.0
2017-01-17 11:10:00,43.08,43.1,43.03,43.06,30923.0,35.1222,35.1385,35.0814,35.1059,30923.0
2017-01-17 11:15:00,43.06,43.09,43.0,43.04,39258.0,35.1059,35.1303,35.0569,35.0896,39258.0
2017-01-17 11:20:00,43.04,43.07,43.0,43.06,42509.0,35.0896,35.114,35.0569,35.1059,42509.0
2017-01-17 11:25:00,43.06,43.09,43.04,43.09,20736.0,35.1059,35.1303,35.0896,35.1303,20736.0
2017-01-17 11:30:00,43.08,43.09,43.06,43.07,22223.0,35.1222,35.1303,35.1059,35.114,22223.0
2017-01-17 11:35:00,43.07,43.09,43.06,43.07,51875.0,35.114,35.1303,35.1059,35.114,51875.0
2017-01-17 11:40:00,43.07,43.1,43.06,43.1,19896.0,35.114,35.1385,35.1059,35.1385,19896.0
2017-01-17 11:45:00,43.1,43.14,43.09,43.14,88548.0,35.1385,35.1711,35.1303,35.1711,88548.0
2017-01-17 11:50:00,43.14,43.14,43.09,43.09,19879.0,35.1711,35.1711,35.1303,35.1303,19879.0
2017-01-17 11:55:00,43.1,43.12,43.09,43.1,34237.0,35.1385,35.1548,35.1303,35.1385,34237.0
2017-01-17 12:00:00,43.11,43.14,43.09,43.14,93002.0,35.1466,35.1711,35.1303,35.1711,93002.0
2017-01-17 12:05:00,43.14,43.16,43.09,43.09,50049.0,35.1711,35.1874,35.1303,35.1303,50049.0
2017-01-17 12:10:00,43.09,43.09,43.06,43.08,41743.0,35.1303,35.1303,35.1059,35.1222,41743.0
2017-01-17 12:15:00,43.07,43.09,43.07,43.08,19885.0,35.114,35.1303,35.114,35.1222,19885.0
2017-01-17 12:20:00,43.08,43.1,43.06,43.06,24901.0,35.1222,35.1385,35.1059,35.1059,24901.0
2017-01-17 12:25:00,43.07,43.1,43.06,43.09,54357.0,35.114,35.1385,35.1059,35.1303,54357.0
2017-01-17 12:30:00,43.08,43.1,43.07,43.09,28129.0,35.1222,35.1385,35.114,35.1303,28129.0
2017-01-17 12:35:00,43.09,43.09,43.06,43.06,14237.0,35.1303,35.1303,35.1059,35.1059,14237.0
2017-01-17 12:40:00,43.07,43.11,43.06,43.11,22165.0,35.114,35.1466,35.1059,35.1466,22165.0
2017-01-17 12:45:00,43.11,43.11,43.06,43.09,29388.0,35.1466,35.1466,35.1059,35.1303,29388.0
2017-01-17 12:50:00,43.09,43.09,43.04,43.05,21978.0,35.1303,35.1303,35.0896,35.0977,21978.0
2017-01-17 12:55:00,43.05,43.07,43.04,43.05,22956.0,35.0977,35.114,35.0896,35.0977,22956.0
2017-01-17 13:00:00,43.06,43.1,43.06,43.09,29751.0,35.1059,35.1385,35.1059,35.1303,29751.0
2017-01-17 13:05:00,43.1,43.1,43.07,43.09,19477.0,35.1385,35.1385,35.114,35.1303,19477.0
2017-01-17 13:10:00,43.09,43.1,43.08,43.1,24052.0,35.1303,35.1385,35.1222,35.1385,24052.0
2017-01-17 13:15:00,43.09,43.1,43.08,43.09,13888.0,35.1303,35.1385,35.1222,35.1303,13888.0
2017-01-17 13:20:00,43.09,43.11,43.07,43.09,36680.0,35.1303,35.1466,35.114,35.1303,36680.0
2017-01-17 13:25:00,43.1,43.11,43.08,43.11,25840.0,35.1385,35.1466,35.1222,35.1466,25840.0
2017-01-17 13:30:00,43.11,43.11,43.07,43.08,52058.0,35.1466,35.1466,35.114,35.1222,52058.0
2017-01-17 13:35:00,43.08,43.12,43.08,43.1,43674.0,35.1222,35.1548,35.1222,35.1385,43674.0
2017-01-17 13:40:00,43.09,43.09,43.04,43.07,27311.0,35.1303,35.1303,35.0896,35.114,27311.0
2017-01-17 13:45:00,43.08,43.08,43.03,43.05,25442.0,35.1222,35.1222,35.0814,35.0977,25442.0
2017-01-17 13:50:00,43.05,43.07,43.04,43.06,18557.0,35.0977,35.114,35.0896,35.1059,18557.0
2017-01-17 13:55:00,43.06,43.06,43.03,43.06,63595.0,35.1059,35.1059,35.0814,35.1059,63595.0
2017-01-17 14:00:00,43.06,43.11,43.05,43.09,36218.0,35.1059,35.1466,35.0977,35.1303,36218.0
2017-01-17 14:05:00,43.1,43.1,43.07,43.08,16039.0,35.1385,35.1385,35.114,35.1222,16039.0
2017-01-17 14:10:00,43.08,43.14,43.06,43.09,63124.0,35.1222,35.1711,35.1059,35.1303,63124.0
2017-01-17 14:15:00,43.1,43.1,43.06,43.06,29468.0,35.1385,35.1385,35.1059,35.1059,29468.0
2017-01-17 14:20:00,43.07,43.07,43.02,43.02,51906.0,35.114,35.114,35.0732,35.0732,51906.0
2017-01-17 14:25:00,43.02,43.03,43.0,43.01,31297.0,35.0732,35.0814,35.0569,35.0651,31297.0
2017-01-17 14:30:00,43.01,43.01,42.98,42.98,79804.0,35.0651,35.0651,35.0406,35.0406,79804.0
2017-01-17 14:35:00,42.98,42.98,42.9,42.92,37613.0,35.0406,35.0406,34.9754,34.9917,37613.0
2017-01-17 14:40:00,42.92,42.93,42.88,42.93,37010.0,34.9917,34.9999,34.9591,34.9999,37010.0
2017-01-17 14:45:00,42.93,42.96,42.9,42.95,41759.0,34.9999,35.0243,34.9754,35.0162,41759.0
2017-01-17 14:50:00,42.96,42.97,42.91,42.93,30601.0,35.0243,35.0325,34.9836,34.9999,30601.0
2017-01-17 14:55:00,42.92,42.97,42.9,42.96,162090.0,34.9917,35.0325,34.9754,35.0243,162090.0
2017-01-17 15:00:00,42.96,43.01,42.93,42.97,131663.0,35.0243,35.0651,34.9999,35.0325,131663.0
2017-01-17 15:05:00,42.97,43.0,42.93,42.96,77288.0,35.0325,35.0569,34.9999,35.0243,77288.0
2017-01-17 15:10:00,42.97,43.01,42.96,43.0,58365.0,35.0325,35.0651,35.0243,35.0569,58365.0
2017-01-17 15:15:00,43.0,43.02,42.98,43.0,31396.0,35.0569,35.0732,35.0406,35.0569,31396.0
2017-01-17 15:20:00,43.0,43.01,42.98,42.99,43694.0,35.0569,35.0651,35.0406,35.0488,43694.0
2017-01-17 15:25:00,42.99,43.02,42.96,42.97,56523.0,35.0488,35.0732,35.0243,35.0325,56523.0
2017-01-17 15:30:00,42.97,43.03,42.95,43.02,45503.0,35.0325,35.0814,35.0162,35.0732,45503.0
2017-01-17 15:35:00,43.02,43.07,42.99,43.06,53189.0,35.0732,35.114,35.0488,35.1059,53189.0
2017-01-17 15:40:00,43.05,43.08,43.03,43.08,39200.0,35.0977,35.1222,35.0814,35.1222,39200.0
2017-01-17 15:45:00,43.08,43.09,43.06,43.08,64513.0,35.1222,35.1303,35.1059,35.1222,64513.0
2017-01-17 15:50:00,43.08,43.11,43.07,43.11,98418.0,35.1222,35.1466,35.114,35.1466,98418.0
2017-01-17 15:55:00,43.11,43.12,43.09,43.1,164059.0,35.1466,35.1548,35.1303,35.1385,164059.0
2017-01-18 09:30:00,43.15,43.15,42.98,43.05,109885.0,35.1792,35.1792,35.0406,35.0977,109885.0
2017-01-18 09:35:00,43.07,43.16,43.0,43.14,89649.0,35.114,35.1874,35.0569,35.1711,89649.0
2017-01-18 09:40:00,43.15,43.25,43.15,43.2,81665.0,35.1792,35.2608,35.1792,35.22,81665.0
2017-01-18 09:45:00,43.2,43.24,43.17,43.18,48387.0,35.22,35.2526,35.1955,35.2037,48387.0
2017-01-18 09:50:00,43.19,43.2,43.07,43.1,48212.0,35.2118,35.22,35.114,35.1385,48212.0
2017-01-18 09:55:00,43.11,43.17,43.1,43.16,27403.0,35.1466,35.1955,35.1385,35.1874,27403.0
2017-01-18 10:00:00,43.16,43.18,43.13,43.14,62637.0,35.1874,35.2037,35.1629,35.1711,62637.0
2017-01-18 10:05:00,43.14,43.16,43.11,43.11,68245.0,35.1711,35.1874,35.1466,35.1466,68245.0
2017-01-18 10:10:00,43.11,43.13,43.01,43.05,102704.0,35.1466,35.1629,35.0651,35.0977,102704.0
2017-01-18 10:15:00,43.06,43.16,43.06,43.12,57303.0,35.1059,35.1874,35.1059,35.1548,57303.0
2017-01-18 10:20:00,43.12,43.15,43.07,43.14,49480.0,35.1548,35.1792,35.114,35.1711,49480.0
2017-01-18 10:25:00,43.14,43.15,43.1,43.14,71032.0,35.1711,35.1792,35.1385,35.1711,71032.0
2017-01-18 10:30:00,43.13,43.2,43.1,43.19,89548.0,35.1629,35.22,35.1385,35.2118,89548.0
2017-01-18 10:35:00,43.19,43.3,43.18,43.29,50281.0,35.2118,35.3015,35.2037,35.2934,50281.0
2017-01-18 10:40:00,43.29,43.34,43.26,43.3,32272.0,35.2934,35.3341,35.2689,35.3015,32272.0
2017-01-18 10:45:00,43.3,43.31,43.24,43.27,23984.0,35.3015,35.3097,35.2526,35.2771,23984.0
2017-01-18 10:50:00,43.27,43.32,43.26,43.29,39821.0,35.2771,35.3178,35.2689,35.2934,39821.0
2017-01-18 10:55:00,43.29,43.37,43.28,43.36,24647.0,35.2934,35.3586,35.2852,35.3504,24647.0
2017-01-18 11:00:00,43.36,43.38,43.33,43.37,27767.0,35.3504,35.3667,35.326,35.3586,27767.0
2017-01-18 11:05:00,43.36,43.38,43.3,43.32,42822.0,35.3504,35.3667,35.3015,35.3178,42822.0
2017-01-18 11:10:00,43.33,43.35,43.2,43.21,88258.0,35.326,35.3423,35.22,35.2281,88258.0
2017-01-18 11:15:00,43.21,43.23,43.14,43.15,52916.0,35.2281,35.2445,35.1711,35.1792,52916.0
2017-01-18 11:20:00,43.15,43.17,43.12,43.14,36557.0,35.1792,35.1955,35.1548,35.1711,36557.0
2017-01-18 11:25:00,43.15,43.18,43.13,43.15,32902.0,35.1792,35.2037,35.1629,35.1792,32902.0
2017-01-18 11:30:00,43.15,43.16,43.12,43.13,46452.0,35.1792,35.1874,35.1548,35.1629,46452.0
2017-01-18 11:35:00,43.14,43.14,43.06,43.06,31849.0,35.1711,35.1711,35.1059,35.1059,31849.0
2017-01-18 11:40:00,43.07,43.09,43.06,43.06,32492.0,35.114,35.1303,35.1059,35.1059,32492.0
2017-01-18 11:45:00,43.07,43.13,43.04,43.12,43134.0,35.114,35.1629,35.0896,35.1548,43134.0
2017-01-18 11:50:00,43.11,43.14,43.09,43.11,46955.0,35.1466,35.1711,35.1303,35.1466,46955.0
2017-01-18 11:55:00,43.12,43.12,43.07,43.1,38070.0,35.1548,35.1548,35.114,35.1385,38070.0
2017-01-18 12:00:00,43.09,43.18,43.08,43.17,22015.0,35.1303,35.2037,35.1222,35.1955,22015.0
2017-01-18 12:05:00,43.17,43.18,43.12,43.13,16038.0,35.1955,35.2037,35.1548,35.1629,16038.0
2017-01-18 12:10:00,43.14,43.16,43.09,43.1,43627.0,35.1711,35.1874,35.1303,35.1385,43627.0
2017-01-18 12:15:00,43.11,43.17,43.1,43.14,22372.0,35.1466,35.1955,35.1385,35.1711,22372.0
2017-01-18 12:20:00,43.14,43.14,43.1,43.11,10720.0,35.1711,35.1711,35.1385,35.1466,10720.0
2017-01-18 12:25:00,43.12,43.12,43.09,43.11,22847.0,35.1548,35.1548,35.1303,35.1466,22847.0
2017-01-18 12:30:00,43.1,43.13,43.1,43.13,12288.0,35.1385,35.1629,35.1385,35.1629,12288.0
2017-01-18 12:35:00,43.13,43.14,43.1,43.14,13932.0,35.1629,35.1711,35.1385,35.1711,13932.0
2017-01-18 12:40:00,43.13,43.14,43.07,43.07,27426.0,35.1629,35.1711,35.114,35.114,27426.0
2017-01-18 12:45:00,43.07,43.1,43.05,43.08,18541.0,35.114,35.1385,35.0977,35.1222,18541.0
2017-01-18 12:50:00,43.08,43.09,43.01,43.03,15436.0,35.1222,35.1303,35.0651,35.0814,15436.0
2017-01-18 12:55:00,43.02,43.06,43.01,43.06,14700.0,35.0732,35.1059,35.0651,35.1059,14700.0
2017-01-18 13:00:00,43.05,43.08,43.03,43.07,17083.0,35.0977,35.1222,35.0814,35.114,17083.0
2017-01-18 13:05:00,43.07,43.14,43.07,43.12,30605.0,35.114,35.1711,35.114,35.1548,30605.0
2017-01-18 13:10:00,43.1,43.11,43.08,43.11,14444.0,35.1385,35.1466,35.1222,35.1466,14444.0
2017-01-18 13:15:00,43.1,43.11,43.07,43.07,13216.0,35.1385,35.1466,35.114,35.114,13216.0
2017-01-18 13:20:00,43.07,43.08,43.02,43.03,14724.0,35.114,35.1222,35.0732,35.0814,14724.0
2017-01-18 13:25:00,43.04,43.08,43.04,43.07,14187.0,35.0896,35.1222,35.0896,35.114,14187.0
2017-01-18 13:30:00,43.07,43.07,43.0,43.01,18574.0,35.114,35.114,35.0569,35.0651,18574.0
2017-01-18 13:35:00,43.01,43.02,42.98,43.0,77101.0,35.0651,35.0732,35.0406,35.0569,77101.0
2017-01-18 13:40:00,43.0,43.05,42.99,43.04,27876.0,35.0569,35.0977,35.0488,35.0896,27876.0
2017-01-18 13:45:00,43.04,43.04,42.93,42.93,32889.0,35.0896,35.0896,34.9999,34.9999,32889.0
2017-01-18 13:50:00,42.94,42.97,42.92,42.94,18670.0,35.008,35.0325,34.9917,35.008,18670.0
2017-01-18 13:55:00,42.94,42.94,42.89,42.9,39477.0,35.008,35.008,34.9673,34.9754,39477.0
2017-01-18 14:00:00,42.91,42.98,42.9,42.96,33864.0,34.9836,35.0406,34.9754,35.0243,33864.0
2017-01-18 14:05:00,42.96,43.0,42.96,42.98,32813.0,35.0243,35.0569,35.0243,35.0406,32813.0
2017-01-18 14:10:00,42.98,43.01,42.98,42.98,28940.0,35.0406,35.0651,35.0406,35.0406,28940.0
2017-01-18 14:15:00,42.98,43.02,42.98,43.01,65170.0,35.0406,35.0732,35.0406,35.0651,65170.0
2017-01-18 14:20:00,43.01,43.04,42.99,43.02,82294.0,35.0651,35.0896,35.0488,35.0732,82294.0
2017-01-18 14:25:00,43.01,43.02,43.0,43.01,82640.0,35.0651,35.0732,35.0569,35.0651,82640.0
2017-01-18 14:30:00,43.02,43.02,42.96,42.97,43553.0,35.0732,35.0732,35.0243,35.0325,43553.0
2017-01-18 14:35:00,42.97,42.99,42.96,42.98,33597.0,35.0325,35.0488,35.0243,35.0406,33597.0
2017-01-18 14:40:00,42.99,43.0,42.97,42.98,36705.0,35.0488,35.0569,35.0325,35.0406,36705.0
2017-01-18 14:45:00,42.98,43.01,42.93,42.95,31489.0,35.0406,35.0651,34.9999,35.0162,31489.0
2017-01-18 14:50:00,42.96,43.0,42.96,42.98,24310.0,35.0243,35.0569,35.0243,35.0406,24310.0
2017-01-18 14:55:00,42.99,43.02,42.98,43.02,39892.0,35.0488,35.0732,35.0406,35.0732,39892.0
2017-01-18 15:00:00,43.01,43.02,42.98,43.01,38324.0,35.0651,35.0732,35.0406,35.0651,38324.0
2017-01-18 15:05:00,43.0,43.02,42.98,43.02,22717.0,35.0569,35.0732,35.0406,35.0732,22717.0
2017-01-18 15:10:00,43.02,43.06,43.0,43.01,42635.0,35.0732,35.1059,35.0569,35.0651,42635.0
2017-01-18 15:15:00,43.02,43.05,43.01,43.05,30508.0,35.0732,35.0977,35.0651,35.0977,30508.0
2017-01-18 15:20:00,43.05,43.1,43.04,43.09,27903.0,35.0977,35.1385,35.0896,35.1303,27903.0
2017-01-18 15:25:00,43.08,43.09,43.06,43.07,25463.0,35.1222,35.1303,35.1059,35.114,25463.0
2017-01-18 15:30:00,43.07,43.08,43.05,43.06,44008.0,35.114,35.1222,35.0977,35.1059,44008.0
2017-01-18 15:35:00,43.06,43.11,43.05,43.09,50192.0,35.1059,35.1466,35.0977,35.1303,50192.0
2017-01-18 15:40:00,43.09,43.11,43.07,43.09,77968.0,35.1303,35.1466,35.114,35.1303,77968.0
2017-01-18 15:45:00,43.1,43.11,43.08,43.08,89552.0,35.1385,35.1466,35.1222,35.1222,89552.0
2017-01-18 15:50:00,43.08,43.11,43.08,43.1,126559.0,35.1222,35.1466,35.1222,35.1385,126559.0
2017-01-18 15:55:00,43.1,43.11,43.08,43.1,118537.0,35.1385,35.1466,35.1222,35.1385,118537.0
2017-01-19 09:30:00,43.06,43.15,43.04,43.08,54653.0,35.1059,35.1792,35.0896,35.1222,54653.0
2017-01-19 09:35:00,43.15,43.2,43.15,43.18,8883.0,35.1792,35.22,35.1792,35.2037,8883.0
2017-01-19 09:40:00,43.16,43.2,43.15,43.16,9050.0,35.1874,35.22,35.1792,35.1874,9050.0
2017-01-19 09:45:00,43.16,43.18,43.07,43.08,162056.0,35.1874,35.2037,35.114,35.1222,162056.0
2017-01-19 09:50:00,43.08,43.08,43.01,43.02,21059.0,35.1222,35.1222,35.0651,35.0732,21059.0
2017-01-19 09:55:00,43.02,43.02,42.98,42.99,38099.0,35.0732,35.0732,35.0406,35.0488,38099.0
2017-01-19 10:00:00,43.0,43.01,42.96,42.99,41422.0,35.0569,35.0651,35.0243,35.0488,41422.0
2017-01-19 10:05:00,42.99,43.0,42.94,42.95,18665.0,35.0488,35.0569,35.008,35.0162,18665.0
2017-01-19 10:10:00,42.94,42.97,42.93,42.94,16820.0,35.008,35.0325,34.9999,35.008,16820.0
2017-01-19 10:15:00,42.94,42.94,42.89,42.89,21307.0,35.008,35.008,34.9673,34.9673,21307.0
2017-01-19 10:20:00,42.9,42.91,42.85,42.87,27008.0,34.9754,34.9836,34.9347,34.951,27008.0
2017-01-19 10:25:00,42.88,42.92,42.86,42.91,23485.0,34.9591,34.9917,34.9428,34.9836,23485.0
2017-01-19 10:30:00,42.91,42.92,42.87,42.9,42399.0,34.9836,34.9917,34.951,34.9754,42399.0
2017-01-19 10:35:00,42.9,42.92,42.89,42.92,13361.0,34.9754,34.9917,34.9673,34.9917,13361.0
2017-01-19 10:40:00,42.91,42.92,42.89,42.91,24168.0,34.9836,34.9917,34.9673,34.9836,24168.0
2017-01-19 10:45:00,42.91,42.97,42.91,42.95,27724.0,34.9836,35.0325,34.9836,35.0162,27724.0
2017-01-19 10:50:00,42.95,42.95,42.9,42.91,44120.0,35.0162,35.0162,34.9754,34.9836,44120.0
2017-01-19 10:55:00,42.91,42.95,42.9,42.94,24615.0,34.9836,35.0162,34.9754,35.008,24615.0
2017-01-19 11:00:00,42.94,42.94,42.8,42.83,38811.0,35.008,35.008,34.8939,34.9183,38811.0
2017-01-19 11:05:00,42.83,42.84,42.75,42.77,135381.0,34.9183,34.9265,34.8531,34.8694,135381.0
2017-01-19 11:10:00,42.78,42.79,42.73,42.78,17178.0,34.8776,34.8857,34.8368,34.8776,17178.0
2017-01-19 11:15:00,42.77,42.85,42.77,42.85,12688.0,34.8694,34.9347,34.8694,34.9347,12688.0
2017-01-19 11:20:00,42.86,42.91,42.85,42.88,20066.0,34.9428,34.9836,34.9347,34.9591,20066.0
2017-01-19 11:25:00,42.87,42.89,42.83,42.84,14374.0,34.951,34.9673,34.9183,34.9265,14374.0
2017-01-19 11:30:00,42.84,42.92,42.83,42.9,42759.0,34.9265,34.9917,34.9183,34.9754,42759.0
2017-01-19 11:35:00,42.9,42.9,42.86,42.87,17645.0,34.9754,34.9754,34.9428,34.951,17645.0
2017-01-19 11:40:00,42.87,42.92,42.86,42.87,19843.0,34.951,34.9917,34.9428,34.951,19843.0
2017-01-19 11:45:00,42.88,42.92,42.86,42.88,19344.0,34.9591,34.9917,34.9428,34.9591,19344.0
2017-01-19 11:50:00,42.88,42.89,42.86,42.88,8706.0,34.9591,34.9673,34.9428,34.9591,8706.0
2017-01-19 11:55:00,42.88,42.9,42.87,42.9,13132.0,34.9591,34.9754,34.951,34.9754,13132.0
2017-01-19 12:00:00,42.9,42.91,42.88,42.9,22168.0,34.9754,34.9836,34.9591,34.9754,22168.0
2017-01-19 12:05:00,42.9,42.9,42.85,42.87,11575.0,34.9754,34.9754,34.9347,34.951,11575.0
2017-01-19 12:10:00,42.86,42.89,42.84,42.87,19830.0,34.9428,34.9673,34.9265,34.951,19830.0
2017-01-19 12:15:00,42.86,42.88,42.85,42.85,83393.0,34.9428,34.9591,34.9347,34.9347,83393.0
2017-01-19 12:20:00,42.85,42.88,42.81,42.82,34155.0,34.9347,34.9591,34.902,34.9102,34155.0
2017-01-19 12:25:00,42.83,42.83,42.8,42.82,16073.0,34.9183,34.9183,34.8939,34.9102,16073.0
2017-01-19 12:30:00,42.82,42.83,42.79,42.81,23057.0,34.9102,34.9183,34.8857,34.902,23057.0
2017-01-19 12:35:00,42.81,42.85,42.81,42.84,17106.0,34.902,34.9347,34.902,34.9265,17106.0
2017-01-19 12:40:00,42.84,42.87,42.82,42.84,31694.0,34.9265,34.951,34.9102,34.9265,31694.0
2017-01-19 12:45:00,42.84,42.87,42.82,42.87,24528.0,34.9265,34.951,34.9102,34.951,24528.0
2017-01-19 12:50:00,42.87,42.88,42.85,42.88,25525.0,34.951,34.9591,34.9347,34.9591,25525.0
2017-01-19 12:55:00,42.89,42.89,42.85,42.86,39187.0,34.9673,34.9673,34.9347,34.9428,39187.0
2017-01-19 13:00:00,42.86,42.9,42.86,42.88,22432.0,34.9428,34.9754,34.9428,34.9591,22432.0
2017-01-19 13:05:00,42.88,42.89,42.85,42.87,20223.0,34.9591,34.9673,34.9347,34.951,20223.0
2017-01-19 13:10:00,42.87,42.89,42.86,42.89,27457.0,34.951,34.9673,34.9428,34.9673,27457.0
2017-01-19 13:15:00,42.89,42.89,42.85,42.88,24125.0,34.9673,34.9673,34.9347,34.9591,24125.0
2017-01-19 13:20:00,42.86,42.87,42.8,42.8,18525.0,34.9428,34.951,34.8939,34.8939,18525.0
2017-01-19 13:25:00,42.81,42.83,42.79,42.82,86147.0,34.902,34.9183,34.8857,34.9102,86147.0
2017-01-19 13:30:00,42.81,42.84,42.79,42.81,65174.0,34.902,34.9265,34.8857,34.902,65174.0
2017-01-19 13:35:00,42.8,42.83,42.79,42.83,30070.0,34.8939,34.9183,34.8857,34.9183,30070.0
2017-01-19 13:40:00,42.83,42.84,42.8,42.83,20831.0,34.9183,34.9265,34.8939,34.9183,20831.0
2017-01-19 13:45:00,42.83,42.87,42.82,42.83,14045.0,34.9183,34.951,34.9102,34.9183,14045.0
2017-01-19 13:50:00,42.83,42.85,42.79,42.81,16986.0,34.9183,34.9347,34.8857,34.902,16986.0
2017-01-19 13:55:00,42.82,42.85,42.81,42.81,15307.0,34.9102,34.9347,34.902,34.902,15307.0
2017-01-19 14:00:00,42.82,42.82,42.78,42.8,78882.0,34.9102,34.9102,34.8776,34.8939,78882.0
2017-01-19 14:05:00,42.8,42.8,42.67,42.69,46439.0,34.8939,34.8939,34.7879,34.8042,46439.0
2017-01-19 14:10:00,42.7,42.72,42.64,42.65,21393.0,34.8124,34.8287,34.7634,34.7716,21393.0
2017-01-19 14:15:00,42.64,42.65,42.57,42.59,43401.0,34.7634,34.7716,34.7064,34.7227,43401.0
2017-01-19 14:20:00,42.58,42.68,42.56,42.68,26925.0,34.7145,34.7961,34.6982,34.7961,26925.0
2017-01-19 14:25:00,42.68,42.69,42.62,42.64,24433.0,34.7961,34.8042,34.7471,34.7634,24433.0
2017-01-19 14:30:00,42.64,42.68,42.63,42.66,43391.0,34.7634,34.7961,34.7553,34.7797,43391.0
2017-01-19 14:35:00,42.66,42.69,42.64,42.69,19776.0,34.7797,34.8042,34.7634,34.8042,19776.0
2017-01-19 14:40:00,42.68,42.72,42.66,42.71,39323.0,34.7961,34.8287,34.7797,34.8205,39323.0
2017-01-19 14:45:00,42.71,42.72,42.67,42.68,31139.0,34.8205,34.8287,34.7879,34.7961,31139.0
2017-01-19 14:50:00,42.67,42.71,42.65,42.7,24579.0,34.7879,34.8205,34.7716,34.8124,24579.0
2017-01-19 14:55:00,42.7,42.72,42.68,42.7,18916.0,34.8124,34.8287,34.7961,34.8124,18916.0
2017-01-19 15:00:00,42.7,42.78,42.69,42.77,66294.0,34.8124,34.8776,34.8042,34.8694,66294.0
2017-01-19 15:05:00,42.77,42.82,42.76,42.82,37549.0,34.8694,34.9102,34.8613,34.9102,37549.0
2017-01-19 15:10:00,42.82,42.83,42.8,42.82,43318.0,34.9102,34.9183,34.8939,34.9102,43318.0
2017-01-19 15:15:00,42.81,42.88,42.81,42.86,27558.0,34.902,34.9591,34.902,34.9428,27558.0
2017-01-19 15:20:00,42.86,42.89,42.83,42.88,26065.0,34.9428,34.9673,34.9183,34.9591,26065.0
2017-01-19 15:25:00,42.88,42.91,42.88,42.89,33317.0,34.9591,34.9836,34.9591,34.9673,33317.0
2017-01-19 15:30:00,42.89,42.9,42.83,42.86,48077.0,34.9673,34.9754,34.9183,34.9428,48077.0
2017-01-19 15:35:00,42.86,42.88,42.84,42.86,124310.0,34.9428,34.9591,34.9265,34.9428,124310.0
2017-01-19 15:40:00,42.87,42.88,42.84,42.85,29731.0,34.951,34.9591,34.9265,34.9347,29731.0
2017-01-19 15:45:00,42.84,42.86,42.83,42.85,47747.0,34.9265,34.9428,34.9183,34.9347,47747.0
2017-01-19 15:50:00,42.85,42.89,42.84,42.89,50084.0,34.9347,34.9673,34.9265,34.9673,50084.0
2017-01-19 15:55:00,42.89,42.9,42.86,42.87,109183.0,34.9673,34.9754,34.9428,34.951,109183.0
2017-01-20 09:30:00,43.1,43.48,42.89,42.89,435851.0,35.1385,35.4483,34.9673,34.9673,435851.0
2017-01-20 09:35:00,42.93,42.95,42.72,42.83,69392.0,34.9999,35.0162,34.8287,34.9183,69392.0
2017-01-20 09:40:00,42.83,42.91,42.81,42.91,44540.0,34.9183,34.9836,34.902,34.9836,44540.0
2017-01-20 09:45:00,42.9,43.0,42.87,43.0,52055.0,34.9754,35.0569,34.951,35.0569,52055.0
2017-01-20 09:50:00,43.0,43.01,42.96,42.98,24697.0,35.0569,35.0651,35.0243,35.0406,24697.0
2017-01-20 09:55:00,42.98,43.02,42.96,42.98,40282.0,35.0406,35.0732,35.0243,35.0406,40282.0
2017-01-20 10:00:00,42.99,43.0,42.95,42.98,20537.0,35.0488,35.0569,35.0162,35.0406,20537.0
2017-01-20 10:05:00,42.99,43.01,42.93,42.95,25144.0,35.0488,35.0651,34.9999,35.0162,25144.0
2017-01-20 10:10:00,42.95,42.99,42.93,42.94,11401.0,35.0162,35.0488,34.9999,35.008,11401.0
2017-01-20 10:15:00,42.94,42.99,42.91,42.97,15161.0,35.008,35.0488,34.9836,35.0325,15161.0
2017-01-20 10:20:00,42.97,42.98,42.93,42.95,13788.0,35.0325,35.0406,34.9999,35.0162,13788.0
2017-01-20 10:25:00,42.95,42.98,42.93,42.96,18521.0,35.0162,35.0406,34.9999,35.0243,18521.0
2017-01-20 10:30:00,42.96,43.01,42.94,42.99,28092.0,35.0243,35.0651,35.008,35.0488,28092.0
2017-01-20 10:35:00,43.0,43.0,42.98,43.0,32615.0,35.0569,35.0569,35.0406,35.0569,32615.0
2017-01-20 10:40:00,43.0,43.0,42.91,42.91,47960.0,35.0569,35.0569,34.9836,34.9836,47960.0
2017-01-20 10:45:00,42.91,42.91,42.85,42.85,31913.0,34.9836,34.9836,34.9347,34.9347,31913.0
2017-01-20 10:50:00,42.86,42.89,42.83,42.89,22451.0,34.9428,34.9673,34.9183,34.9673,22451.0
2017-01-20 10:55:00,42.89,42.9,42.87,42.88,33290.0,34.9673,34.9754,34.951,34.9591,33290.0
2017-01-20 11:00:00,42.88,42.88,42.84,42.85,41955.0,34.9591,34.9591,34.9265,34.9347,41955.0
2017-01-20 11:05:00,42.86,42.89,42.85,42.87,16399.0,34.9428,34.9673,34.9347,34.951,16399.0
2017-01-20 11:10:00,42.87,42.88,42.81,42.85,27247.0,34.951,34.9591,34.902,34.9347,27247.0
2017-01-20 11:15:00,42.84,42.87,42.78,42.79,27355.0,34.9265,34.951,34.8776,34.8857,27355.0
2017-01-20 11:20:00,42.79,42.79,42.75,42.76,20738.0,34.8857,34.8857,34.8531,34.8613,20738.0
2017-01-20 11:25:00,42.76,42.77,42.68,42.68,24917.0,34.8613,34.8694,34.7961,34.7961,24917.0
2017-01-20 11:30:00,42.67,42.77,42.66,42.77,29892.0,34.7879,34.8694,34.7797,34.8694,29892.0
2017-01-20 11:35:00,42.76,42.79,42.73,42.78,22658.0,34.8613,34.8857,34.8368,34.8776,22658.0
2017-01-20 11:40:00,42.77,42.79,42.73,42.73,32211.0,34.8694,34.8857,34.8368,34.8368,32211.0
2017-01-20 11:45:00,42.73,42.74,42.66,42.66,34682.0,34.8368,34.845,34.7797,34.7797,34682.0
2017-01-20 11:50:00,42.66,42.69,42.66,42.69,24132.0,34.7797,34.8042,34.7797,34.8042,24132.0
2017-01-20 11:55:00,42.68,42.7,42.65,42.68,23880.0,34.7961,34.8124,34.7716,34.7961,23880.0
2017-01-20 12:00:00,42.69,42.72,42.64,42.64,22131.0,34.8042,34.8287,34.7634,34.7634,22131.0
2017-01-20 12:05:00,42.64,42.68,42.52,42.67,55778.0,34.7634,34.7961,34.6656,34.7879,55778.0
2017-01-20 12:10:00,42.66,42.66,42.61,42.62,185009.0,34.7797,34.7797,34.739,34.7471,185009.0
2017-01-20 12:15:00,42.62,42.66,42.6,42.64,66657.0,34.7471,34.7797,34.7308,34.7634,66657.0
2017-01-20 12:20:00,42.63,42.65,42.6,42.61,28054.0,34.7553,34.7716,34.7308,34.739,28054.0
2017-01-20 12:25:00,42.61,42.66,42.6,42.66,123335.0,34.739,34.7797,34.7308,34.7797,123335.0
2017-01-20 12:30:00,42.66,42.66,42.59,42.6,169237.0,34.7797,34.7797,34.7227,34.7308,169237.0
2017-01-20 12:35:00,42.6,42.6,42.51,42.6,54354.0,34.7308,34.7308,34.6575,34.7308,54354.0
2017-01-20 12:40:00,42.59,42.61,42.57,42.61,56617.0,34.7227,34.739,34.7064,34.739,56617.0
2017-01-20 12:45:00,42.6,42.62,42.57,42.58,55434.0,34.7308,34.7471,34.7064,34.7145,55434.0
2017-01-20 12:50:00,42.58,42.63,42.56,42.58,46220.0,34.7145,34.7553,34.6982,34.7145,46220.0
2017-01-20 12:55:00,42.58,42.62,42.55,42.61,39401.0,34.7145,34.7471,34.6901,34.739,39401.0
2017-01-20 13:00:00,42.61,42.65,42.59,42.65,24702.0,34.739,34.7716,34.7227,34.7716,24702.0
2017-01-20 13:05:00,42.65,42.67,42.63,42.67,39431.0,34.7716,34.7879,34.7553,34.7879,39431.0
2017-01-20 13:10:00,42.67,42.67,42.64,42.65,16705.0,34.7879,34.7879,34.7634,34.7716,16705.0
2017-01-20 13:15:00,42.65,42.74,42.64,42.73,27881.0,34.7716,34.845,34.7634,34.8368,27881.0
2017-01-20 13:20:00,42.73,42.76,42.7,42.73,28560.0,34.8368,34.8613,34.8124,34.8368,28560.0
2017-01-20 13:25:00,42.74,42.74,42.69,42.71,31770.0,34.845,34.845,34.8042,34.8205,31770.0
2017-01-20 13:30:00,42.71,42.71,42.65,42.66,16869.0,34.8205,34.8205,34.7716,34.7797,16869.0
2017-01-20 13:35:00,42.66,42.67,42.64,42.65,18515.0,34.7797,34.7879,34.7634,34.7716,18515.0
2017-01-20 13:40:00,42.65,42.7,42.64,42.69,28968.0,34.7716,34.8124,34.7634,34.8042,28968.0
2017-01-20 13:45:00,42.69,42.69,42.64,42.64,11004.0,34.8042,34.8042,34.7634,34.7634,11004.0
2017-01-20 13:50:00,42.64,42.68,42.64,42.68,29340.0,34.7634,34.7961,34.7634,34.7961,29340.0
2017-01-20 13:55:00,42.68,42.71,42.67,42.69,32033.0,34.7961,34.8205,34.7879,34.8042,32033.0
2017-01-20 14:00:00,42.69,42.71,42.67,42.7,20194.0,34.8042,34.8205,34.7879,34.8124,20194.0
2017-01-20 14:05:00,42.7,42.72,42.68,42.7,42893.0,34.8124,34.8287,34.7961,34.8124,42893.0
2017-01-20 14:10:00,42.7,42.71,42.68,42.7,19024.0,34.8124,34.8205,34.7961,34.8124,19024.0
2017-01-20 14:15:00,42.7,42.7,42.67,42.69,32345.0,34.8124,34.8124,34.7879,34.8042,32345.0
2017-01-20 14:20:00,42.69,42.69,42.61,42.63,39929.0,34.8042,34.8042,34.739,34.7553,39929.0
2017-01-20 14:25:00,42.63,42.64,42.59,42.59,109836.0,34.7553,34.7634,34.7227,34.7227,109836.0
2017-01-20 14:30:00,42.59,42.64,42.59,42.61,90639.0,34.7227,34.7634,34.7227,34.739,90639.0
2017-01-20 14:35:00,42.6,42.63,42.55,42.61,85717.0,34.7308,34.7553,34.6901,34.739,85717.0
2017-01-20 14:40:00,42.6,42.61,42.59,42.6,72630.0,34.7308,34.739,34.7227,34.7308,72630.0
2017-01-20 14:45:00,42.6,42.66,42.58,42.65,57846.0,34.7308,34.7797,34.7145,34.7716,57846.0
2017-01-20 14:50:00,42.65,42.7,42.64,42.7,31493.0,34.7716,34.8124,34.7634,34.8124,31493.0
2017-01-20 14:55:00,42.7,42.71,42.68,42.7,25608.0,34.8124,34.8205,34.7961,34.8124,25608.0
2017-01-20 15:00:00,42.69,42.76,42.69,42.75,34091.0,34.8042,34.8613,34.8042,34.8531,34091.0
2017-01-20 15:05:00,42.75,42.76,42.73,42.75,47864.0,34.8531,34.8613,34.8368,34.8531,47864.0
2017-01-20 15:10:00,42.75,42.76,42.71,42.73,34496.0,34.8531,34.8613,34.8205,34.8368,34496.0
2017-01-20 15:15:00,42.73,42.73,42.7,42.72,28505.0,34.8368,34.8368,34.8124,34.8287,28505.0
2017-01-20 15:20:00,42.72,42.73,42.66,42.7,43766.0,34.8287,34.8368,34.7797,34.8124,43766.0
2017-01-20 15:25:00,42.69,42.73,42.68,42.7,34544.0,34.8042,34.8368,34.7961,34.8124,34544.0
2017-01-20 15:30:00,42.7,42.75,42.69,42.75,79347.0,34.8124,34.8531,34.8042,34.8531,79347.0
2017-01-20 15:35:00,42.74,42.76,42.72,42.75,120058.0,34.845,34.8613,34.8287,34.8531,120058.0
2017-01-20 15:40:00,42.75,42.76,42.74,42.76,362171.0,34.8531,34.8613,34.845,34.8613,362171.0
2017-01-20 15:45:00,42.75,42.82,42.74,42.77,281403.0,34.8531,34.9102,34.845,34.8694,281403.0
2017-01-20 15:50:00,42.77,42.82,42.76,42.82,140707.0,34.8694,34.9102,34.8613,34.9102,140707.0
2017-01-20 15:55:00,42.82,42.92,42.81,42.9,541863.0,34.9102,34.9917,34.902,34.9754,541863.0
2017-01-23 09:30:00,42.7,42.84,42.65,42.83,76997.0,34.8124,34.9265,34.7716,34.9183,76997.0
2017-01-23 09:35:00,42.81,42.9,42.79,42.87,41756.0,34.902,34.9754,34.8857,34.951,41756.0
2017-01-23 09:40:00,42.88,42.92,42.85,42.86,46791.0,34.9591,34.9917,34.9347,34.9428,46791.0
2017-01-23 09:45:00,42.87,42.89,42.82,42.88,77910.0,34.951,34.9673,34.9102,34.9591,77910.0
2017-01-23 09:50:00,42.87,42.89,42.8,42.86,96644.0,34.951,34.9673,34.8939,34.9428,96644.0
2017-01-23 09:55:00,42.86,42.96,42.86,42.96,33421.0,34.9428,35.0243,34.9428,35.0243,33421.0
2017-01-23 10:00:00,42.96,42.97,42.89,42.89,50186.0,35.0243,35.0325,34.9673,34.9673,50186.0
2017-01-23 10:05:00,42.89,42.94,42.87,42.92,77648.0,34.9673,35.008,34.951,34.9917,77648.0
2017-01-23 10:10:00,42.91,42.99,42.88,42.97,151568.0,34.9836,35.0488,34.9591,35.0325,151568.0
2017-01-23 10:15:00,42.97,43.0,42.9,42.91,46547.0,35.0325,35.0569,34.9754,34.9836,46547.0
2017-01-23 10:20:00,42.9,42.99,42.9,42.97,28605.0,34.9754,35.0488,34.9754,35.0325,28605.0
2017-01-23 10:25:00,42.97,42.97,42.91,42.94,53789.0,35.0325,35.0325,34.9836,35.008,53789.0
2017-01-23 10:30:00,42.94,42.95,42.85,42.9,61225.0,35.008,35.0162,34.9347,34.9754,61225.0
2017-01-23 10:35:00,42.91,42.94,42.85,42.94,94322.0,34.9836,35.008,34.9347,35.008,94322.0
2017-01-23 10:40:00,42.93,42.98,42.93,42.98,32755.0,34.9999,35.0406,34.9999,35.0406,32755.0
2017-01-23 10:45:00,42.98,43.0,42.96,43.0,18026.0,35.0406,35.0569,35.0243,35.0569,18026.0
2017-01-23 10:50:00,42.99,43.0,42.96,42.96,19990.0,35.0488,35.0569,35.0243,35.0243,19990.0
2017-01-23 10:55:00,42.96,43.03,42.94,43.03,180489.0,35.0243,35.0814,35.008,35.0814,180489.0
2017-01-23 11:00:00,43.02,43.02,42.94,42.95,60380.0,35.0732,35.0732,35.008,35.0162,60380.0
2017-01-23 11:05:00,42.95,42.96,42.85,42.85,41388.0,35.0162,35.0243,34.9347,34.9347,41388.0
2017-01-23 11:10:00,42.85,42.91,42.8,42.82,46783.0,34.9347,34.9836,34.8939,34.9102,46783.0
2017-01-23 11:15:00,42.82,42.89,42.81,42.84,68701.0,34.9102,34.9673,34.902,34.9265,68701.0
2017-01-23 11:20:00,42.84,42.9,42.82,42.84,92594.0,34.9265,34.9754,34.9102,34.9265,92594.0
2017-01-23 11:25:00,42.83,42.85,42.79,42.83,43993.0,34.9183,34.9347,34.8857,34.9183,43993.0
2017-01-23 11:30:00,42.84,42.9,42.84,42.86,34857.0,34.9265,34.9754,34.9265,34.9428,34857.0
2017-01-23 11:35:00,42.87,42.9,42.85,42.85,24824.0,34.951,34.9754,34.9347,34.9347,24824.0
2017-01-23 11:40:00,42.85,42.9,42.83,42.9,49134.0,34.9347,34.9754,34.9183,34.9754,49134.0
2017-01-23 11:45:00,42.89,42.9,42.78,42.84,46682.0,34.9673,34.9754,34.8776,34.9265,46682.0
2017-01-23 11:50:00,42.84,42.84,42.79,42.83,55994.0,34.9265,34.9265,34.8857,34.9183,55994.0
2017-01-23 11:55:00,42.83,42.88,42.82,42.87,37290.0,34.9183,34.9591,34.9102,34.951,37290.0
2017-01-23 12:00:00,42.87,42.87,42.82,42.84,34857.0,34.951,34.951,34.9102,34.9265,34857.0
2017-01-23 12:05:00,42.84,42.84,42.79,42.8,33183.0,34.9265,34.9265,34.8857,34.8939,33183.0
2017-01-23 12:10:00,42.79,42.82,42.76,42.79,24087.0,34.8857,34.9102,34.8613,34.8857,24087.0
2017-01-23 12:15:00,42.79,42.82,42.75,42.79,24263.0,34.8857,34.9102,34.8531,34.8857,24263.0
2017-01-23 12:20:00,42.79,42.82,42.78,42.81,17546.0,34.8857,34.9102,34.8776,34.902,17546.0
2017-01-23 12:25:00,42.82,42.86,42.79,42.8,29042.0,34.9102,34.9428,34.8857,34.8939,29042.0
2017-01-23 12:30:00,42.8,42.88,42.79,42.88,39110.0,34.8939,34.9591,34.8857,34.9591,39110.0
2017-01-23 12:35:00,42.88,42.94,42.87,42.93,36231.0,34.9591,35.008,34.951,34.9999,36231.0
2017-01-23 12:40:00,42.93,43.0,42.92,43.0,32850.0,34.9999,35.0569,34.9917,35.0569,32850.0
2017-01-23 12:45:00,42.99,42.99,42.94,42.97,32772.0,35.0488,35.0488,35.008,35.0325,32772.0
2017-01-23 12:50:00,42.98,43.05,42.97,43.03,60048.0,35.0406,35.0977,35.0325,35.0814,60048.0
2017-01-23 12:55:00,43.03,43.04,43.01,43.03,20891.0,35.0814,35.0896,35.0651,35.0814,20891.0
2017-01-23 13:00:00,43.03,43.04,43.0,43.04,24734.0,35.0814,35.0896,35.0569,35.0896,24734.0
2017-01-23 13:05:00,43.05,43.05,42.99,42.99,24327.0,35.0977,35.0977,35.0488,35.0488,24327.0
2017-01-23 13:10:00,42.99,43.0,42.95,42.97,28587.0,35.0488,35.0569,35.0162,35.0325,28587.0
2017-01-23 13:15:00,42.97,43.0,42.97,42.99,19006.0,35.0325,35.0569,35.0325,35.0488,19006.0
2017-01-23 13:20:00,43.0,43.06,42.99,43.02,24849.0,35.0569,35.1059,35.0488,35.0732,24849.0
2017-01-23 13:25:00,43.01,43.04,42.99,43.02,18987.0,35.0651,35.0896,35.0488,35.0732,18987.0
2017-01-23 13:30:00,43.03,43.06,43.02,43.06,24733.0,35.0814,35.1059,35.0732,35.1059,24733.0
2017-01-23 13:35:00,43.06,43.18,43.06,43.14,57873.0,35.1059,35.2037,35.1059,35.1711,57873.0
2017-01-23 13:40:00,43.15,43.16,43.13,43.13,50734.0,35.1792,35.1874,35.1629,35.1629,50734.0
2017-01-23 13:45:00,43.13,43.16,43.11,43.13,27168.0,35.1629,35.1874,35.1466,35.1629,27168.0
2017-01-23 13:50:00,43.13,43.16,43.11,43.14,68536.0,35.1629,35.1874,35.1466,35.1711,68536.0
2017-01-23 13:55:00,43.15,43.15,43.09,43.09,41943.0,35.1792,35.1792,35.1303,35.1303,41943.0
2017-01-23 14:00:00,43.1,43.16,43.09,43.15,25417.0,35.1385,35.1874,35.1303,35.1792,25417.0
2017-01-23 14:05:00,43.14,43.15,43.09,43.13,79265.0,35.1711,35.1792,35.1303,35.1629,79265.0
2017-01-23 14:10:00,43.13,43.13,43.06,43.06,31236.0,35.1629,35.1629,35.1059,35.1059,31236.0
2017-01-23 14:15:00,43.07,43.08,43.05,43.07,34350.0,35.114,35.1222,35.0977,35.114,34350.0
2017-01-23 14:20:00,43.06,43.08,43.06,43.08,74604.0,35.1059,35.1222,35.1059,35.1222,74604.0
2017-01-23 14:25:00,43.08,43.11,43.06,43.09,44007.0,35.1222,35.1466,35.1059,35.1303,44007.0
2017-01-23 14:30:00,43.09,43.16,43.09,43.15,40115.0,35.1303,35.1874,35.1303,35.1792,40115.0
2017-01-23 14:35:00,43.14,43.15,43.1,43.11,24115.0,35.1711,35.1792,35.1385,35.1466,24115.0
2017-01-23 14:40:00,43.11,43.15,43.09,43.11,31820.0,35.1466,35.1792,35.1303,35.1466,31820.0
2017-01-23 14:45:00,43.12,43.16,43.1,43.11,26305.0,35.1548,35.1874,35.1385,35.1466,26305.0
2017-01-23 14:50:00,43.11,43.14,43.09,43.13,27655.0,35.1466,35.1711,35.1303,35.1629,27655.0
2017-01-23 14:55:00,43.12,43.19,43.12,43.18,36727.0,35.1548,35.2118,35.1548,35.2037,36727.0
2017-01-23 15:00:00,43.18,43.23,43.16,43.21,66903.0,35.2037,35.2445,35.1874,35.2281,66903.0
2017-01-23 15:05:00,43.22,43.22,43.17,43.19,74206.0,35.2363,35.2363,35.1955,35.2118,74206.0
2017-01-23 15:10:00,43.19,43.2,43.13,43.15,34053.0,35.2118,35.22,35.1629,35.1792,34053.0
2017-01-23 15:15:00,43.15,43.2,43.14,43.2,38421.0,35.1792,35.22,35.1711,35.22,38421.0
2017-01-23 15:20:00,43.19,43.23,43.16,43.22,36334.0,35.2118,35.2445,35.1874,35.2363,36334.0
2017-01-23 15:25:00,43.23,43.23,43.17,43.18,50682.0,35.2445,35.2445,35.1955,35.2037,50682.0
2017-01-23 15:30:00,43.19,43.19,43.16,43.18,34816.0,35.2118,35.2118,35.1874,35.2037,34816.0
2017-01-23 15:35:00,43.19,43.22,43.17,43.21,64050.0,35.2118,35.2363,35.1955,35.2281,64050.0
2017-01-23 15:40:00,43.2,43.27,43.2,43.25,63923.0,35.22,35.2771,35.22,35.2608,63923.0
2017-01-23 15:45:00,43.25,43.25,43.21,43.21,78213.0,35.2608,35.2608,35.2281,35.2281,78213.0
2017-01-23 15:50:00,43.2,43.22,43.18,43.22,113013.0,35.22,35.2363,35.2037,35.2363,113013.0
2017-01-23 15:55:00,43.23,43.25,43.21,43.25,165719.0,35.2445,35.2608,35.2281,35.2608,165719.0
2017-01-24 09:30:00,43.39,43.65,43.36,43.62,68516.0,35.3749,35.5869,35.3504,35.5624,68516.0
2017-01-24 09:35:00,43.64,43.71,43.57,43.58,25882.0,35.5787,35.6358,35.5216,35.5298,25882.0
2017-01-24 09:40:00,43.58,43.65,43.53,43.64,47704.0,35.5298,35.5869,35.489,35.5787,47704.0
2017-01-24 09:45:00,43.64,43.68,43.62,43.66,44449.0,35.5787,35.6113,35.5624,35.595,44449.0
2017-01-24 09:50:00,43.66,43.72,43.62,43.7,38112.0,35.595,35.6439,35.5624,35.6276,38112.0
2017-01-24 09:55:00,43.71,43.71,43.65,43.66,41615.0,35.6358,35.6358,35.5869,35.595,41615.0
2017-01-24 10:00:00,43.66,43.67,43.63,43.66,46385.0,35.595,35.6032,35.5706,35.595,46385.0
2017-01-24 10:05:00,43.66,43.75,43.66,43.69,40307.0,35.595,35.6684,35.595,35.6195,40307.0
2017-01-24 10:10:00,43.69,43.78,43.69,43.74,35874.0,35.6195,35.6929,35.6195,35.6602,35874.0
2017-01-24 10:15:00,43.75,43.79,43.73,43.76,34558.0,35.6684,35.701,35.6521,35.6766,34558.0
2017-01-24 10:20:00,43.76,43.81,43.75,43.8,32756.0,35.6766,35.7173,35.6684,35.7092,32756.0
2017-01-24 10:25:00,43.8,43.82,43.69,43.69,64181.0,35.7092,35.7255,35.6195,35.6195,64181.0
2017-01-24 10:30:00,43.69,43.76,43.68,43.76,17564.0,35.6195,35.6766,35.6113,35.6766,17564.0
2017-01-24 10:35:00,43.76,43.79,43.75,43.76,35926.0,35.6766,35.701,35.6684,35.6766,35926.0
2017-01-24 10:40:00,43.76,43.77,43.72,43.76,35399.0,35.6766,35.6847,35.6439,35.6766,35399.0
2017-01-24 10:45:00,43.75,43.78,43.72,43.73,36518.0,35.6684,35.6929,35.6439,35.6521,36518.0
2017-01-24 10:50:00,43.73,43.77,43.73,43.76,20522.0,35.6521,35.6847,35.6521,35.6766,20522.0
2017-01-24 10:55:00,43.76,43.82,43.76,43.81,41564.0,35.6766,35.7255,35.6766,35.7173,41564.0
2017-01-24 11:00:00,43.81,43.82,43.77,43.82,32959.0,35.7173,35.7255,35.6847,35.7255,32959.0
2017-01-24 11:05:00,43.82,43.88,43.79,43.87,38837.0,35.7255,35.7744,35.701,35.7662,38837.0
2017-01-24 11:10:00,43.87,43.88,43.81,43.81,62236.0,35.7662,35.7744,35.7173,35.7173,62236.0
2017-01-24 11:15:00,43.81,43.84,43.8,43.8,49189.0,35.7173,35.7418,35.7092,35.7092,49189.0
2017-01-24 11:20:00,43.8,43.83,43.8,43.8,51227.0,35.7092,35.7336,35.7092,35.7092,51227.0
2017-01-24 11:25:00,43.8,43.86,43.8,43.8,56364.0,35.7092,35.7581,35.7092,35.7092,56364.0
2017-01-24 11:30:00,43.81,43.81,43.78,43.8,25057.0,35.7173,35.7173,35.6929,35.7092,25057.0
2017-01-24 11:35:00,43.81,43.87,43.8,43.85,28263.0,35.7173,35.7662,35.7092,35.7499,28263.0
2017-01-24 11:40:00,43.86,43.89,43.84,43.87,22196.0,35.7581,35.7825,35.7418,35.7662,22196.0
2017-01-24 11:45:00,43.88,43.9,43.84,43.89,33010.0,35.7744,35.7907,35.7418,35.7825,33010.0
2017-01-24 11:50:00,43.88,43.9,43.86,43.86,19401.0,35.7744,35.7907,35.7581,35.7581,19401.0
2017-01-24 11:55:00,43.85,43.88,43.84,43.87,35299.0,35.7499,35.7744,35.7418,35.7662,35299.0
2017-01-24 12:00:00,43.86,43.9,43.86,43.88,30369.0,35.7581,35.7907,35.7581,35.7744,30369.0
2017-01-24 12:05:00,43.87,43.92,43.87,43.92,42523.0,35.7662,35.807,35.7662,35.807,42523.0
2017-01-24 12:10:00,43.91,43.96,43.91,43.96,35630.0,35.7988,35.8396,35.7988,35.8396,35630.0
2017-01-24 12:15:00,43.95,43.97,43.92,43.93,52974.0,35.8315,35.8478,35.807,35.8151,52974.0
2017-01-24 12:20:00,43.93,43.94,43.91,43.93,15420.0,35.8151,35.8233,35.7988,35.8151,15420.0
2017-01-24 12:25:00,43.93,44.01,43.92,43.98,71401.0,35.8151,35.8804,35.807,35.8559,71401.0
2017-01-24 12:30:00,43.98,44.02,43.98,44.01,23569.0,35.8559,35.8885,35.8559,35.8804,23569.0
2017-01-24 12:35:00,44.0,44.02,43.98,44.0,17930.0,35.8722,35.8885,35.8559,35.8722,17930.0
2017-01-24 12:40:00,44.0,44.03,43.99,44.01,31634.0,35.8722,35.8967,35.8641,35.8804,31634.0
2017-01-24 12:45:00,44.01,44.07,43.99,44.06,50129.0,35.8804,35.9293,35.8641,35.9211,50129.0
2017-01-24 12:50:00,44.06,44.08,44.04,44.05,39210.0,35.9211,35.9374,35.9048,35.913,39210.0
2017-01-24 12:55:00,44.05,44.09,44.04,44.07,39680.0,35.913,35.9456,35.9048,35.9293,39680.0
2017-01-24 13:00:00,44.06,44.12,44.05,44.11,26861.0,35.9211,35.9701,35.913,35.9619,26861.0
2017-01-24 13:05:00,44.11,44.16,44.09,44.13,58933.0,35.9619,36.0027,35.9456,35.9782,58933.0
2017-01-24 13:10:00,44.13,44.14,44.04,44.05,45334.0,35.9782,35.9864,35.9048,35.913,45334.0
2017-01-24 13:15:00,44.05,44.08,44.04,44.07,22309.0,35.913,35.9374,35.9048,35.9293,22309.0
2017-01-24 13:20:00,44.07,44.13,44.07,44.11,45519.0,35.9293,35.9782,35.9293,35.9619,45519.0
2017-01-24 13:25:00,44.12,44.15,44.1,44.14,29045.0,35.9701,35.9945,35.9537,35.9864,29045.0
2017-01-24 13:30:00,44.15,44.16,44.12,44.14,40632.0,35.9945,36.0027,35.9701,35.9864,40632.0
2017-01-24 13:35:00,44.14,44.16,44.13,44.16,25826.0,35.9864,36.0027,35.9782,36.0027,25826.0
2017-01-24 13:40:00,44.16,44.19,44.14,44.15,129898.0,36.0027,36.0271,35.9864,35.9945,129898.0
2017-01-24 13:45:00,44.14,44.16,44.1,44.12,43433.0,35.9864,36.0027,35.9537,35.9701,43433.0
2017-01-24 13:50:00,44.13,44.16,44.09,44.13,84455.0,35.9782,36.0027,35.9456,35.9782,84455.0
2017-01-24 13:55:00,44.13,44.15,44.09,44.1,46273.0,35.9782,35.9945,35.9456,35.9537,46273.0
2017-01-24 14:00:00,44.1,44.13,44.09,44.12,58305.0,35.9537,35.9782,35.9456,35.9701,58305.0
2017-01-24 14:05:00,44.11,44.16,44.11,44.16,49724.0,35.9619,36.0027,35.9619,36.0027,49724.0
2017-01-24 14:10:00,44.16,44.17,44.1,44.11,32771.0,36.0027,36.0108,35.9537,35.9619,32771.0
2017-01-24 14:15:00,44.11,44.18,44.11,44.14,78463.0,35.9619,36.019,35.9619,35.9864,78463.0
2017-01-24 14:20:00,44.13,44.15,44.09,44.09,113998.0,35.9782,35.9945,35.9456,35.9456,113998.0
2017-01-24 14:25:00,44.09,44.14,44.05,44.05,72771.0,35.9456,35.9864,35.913,35.913,72771.0
2017-01-24 14:30:00,44.06,44.11,44.05,44.08,31954.0,35.9211,35.9619,35.913,35.9374,31954.0
2017-01-24 14:35:00,44.08,44.08,44.05,44.07,36852.0,35.9374,35.9374,35.913,35.9293,36852.0
2017-01-24 14:40:00,44.06,44.1,44.06,44.09,41221.0,35.9211,35.9537,35.9211,35.9456,41221.0
2017-01-24 14:45:00,44.09,44.11,44.07,44.09,83827.0,35.9456,35.9619,35.9293,35.9456,83827.0
2017-01-24 14:50:00,44.09,44.14,44.08,44.13,57652.0,35.9456,35.9864,35.9374,35.9782,57652.0
2017-01-24 14:55:00,44.14,44.16,44.13,44.15,47311.0,35.9864,36.0027,35.9782,35.9945,47311.0
2017-01-24 15:00:00,44.15,44.16,44.12,44.13,79276.0,35.9945,36.0027,35.9701,35.9782,79276.0
2017-01-24 15:05:00,44.13,44.15,44.11,44.13,86625.0,35.9782,35.9945,35.9619,35.9782,86625.0
2017-01-24 15:10:00,44.13,44.18,44.12,44.17,94924.0,35.9782,36.019,35.9701,36.0108,94924.0
2017-01-24 15:15:00,44.17,44.17,44.09,44.1,66419.0,36.0108,36.0108,35.9456,35.9537,66419.0
2017-01-24 15:20:00,44.1,44.12,44.07,44.11,66599.0,35.9537,35.9701,35.9293,35.9619,66599.0
2017-01-24 15:25:00,44.11,44.13,44.09,44.11,81313.0,35.9619,35.9782,35.9456,35.9619,81313.0
2017-01-24 15:30:00,44.11,44.13,44.09,44.12,77183.0,35.9619,35.9782,35.9456,35.9701,77183.0
2017-01-24 15:35:00,44.12,44.12,44.05,44.07,103728.0,35.9701,35.9701,35.913,35.9293,103728.0
2017-01-24 15:40:00,44.08,44.08,44.02,44.02,119595.0,35.9374,35.9374,35.8885,35.8885,119595.0
2017-01-24 15:45:00,44.03,44.03,43.98,44.0,359182.0,35.8967,35.8967,35.8559,35.8722,359182.0
2017-01-24 15:50:00,44.0,44.0,43.95,43.96,180350.0,35.8722,35.8722,35.8315,35.8396,180350.0
2017-01-24 15:55:00,43.96,43.96,43.89,43.94,400523.0,35.8396,35.8396,35.7825,35.8233,400523.0
2017-01-25 09:30:00,44.25,44.61,44.14,44.16,73105.0,36.076,36.3695,35.9864,36.0027,73105.0
2017-01-25 09:35:00,44.15,44.25,44.12,44.14,81479.0,35.9945,36.076,35.9701,35.9864,81479.0
2017-01-25 09:40:00,44.15,44.15,44.08,44.12,177772.0,35.9945,35.9945,35.9374,35.9701,177772.0
2017-01-25 09:45:00,44.12,44.13,44.0,44.0,97902.0,35.9701,35.9782,35.8722,35.8722,97902.0
2017-01-25 09:50:00,44.01,44.12,43.98,44.09,105747.0,35.8804,35.9701,35.8559,35.9456,105747.0
2017-01-25 09:55:00,44.09,44.1,44.04,44.08,85899.0,35.9456,35.9537,35.9048,35.9374,85899.0
2017-01-25 10:00:00,44.07,44.07,43.99,43.99,40951.0,35.9293,35.9293,35.8641,35.8641,40951.0
2017-01-25 10:05:00,44.0,44.01,43.95,43.97,37440.0,35.8722,35.8804,35.8315,35.8478,37440.0
2017-01-25 10:10:00,43.97,44.08,43.96,44.06,56432.0,35.8478,35.9374,35.8396,35.9211,56432.0
2017-01-25 10:15:00,44.06,44.06,44.01,44.05,72975.0,35.9211,35.9211,35.8804,35.913,72975.0
2017-01-25 10:20:00,44.04,44.05,44.01,44.03,33163.0,35.9048,35.913,35.8804,35.8967,33163.0
2017-01-25 10:25:00,44.03,44.05,43.99,44.0,37997.0,35.8967,35.913,35.8641,35.8722,37997.0
2017-01-25 10:30:00,43.99,44.03,43.98,44.0,56356.0,35.8641,35.8967,35.8559,35.8722,56356.0
2017-01-25 10:35:00,44.0,44.01,43.98,44.0,45254.0,35.8722,35.8804,35.8559,35.8722,45254.0
2017-01-25 10:40:00,44.0,44.02,43.98,44.0,76746.0,35.8722,35.8885,35.8559,35.8722,76746.0
2017-01-25 10:45:00,44.0,44.01,43.95,43.99,156388.0,35.8722,35.8804,35.8315,35.8641,156388.0
2017-01-25 10:50:00,44.0,44.03,43.95,44.03,69432.0,35.8722,35.8967,35.8315,35.8967,69432.0
2017-01-25 10:55:00,44.05,44.06,44.02,44.03,35331.0,35.913,35.9211,35.8885,35.8967,35331.0
2017-01-25 11:00:00,44.03,44.05,44.01,44.04,54181.0,35.8967,35.913,35.8804,35.9048,54181.0
2017-01-25 11:05:00,44.03,44.06,44.02,44.04,64151.0,35.8967,35.9211,35.8885,35.9048,64151.0
2017-01-25 11:10:00,44.05,44.05,44.02,44.04,28259.0,35.913,35.913,35.8885,35.9048,28259.0
2017-01-25 11:15:00,44.04,44.11,44.03,44.11,29574.0,35.9048,35.9619,35.8967,35.9619,29574.0
2017-01-25 11:20:00,44.1,44.15,44.08,44.13,33320.0,35.9537,35.9945,35.9374,35.9782,33320.0
2017-01-25 11:25:00,44.13,44.15,44.07,44.15,50179.0,35.9782,35.9945,35.9293,35.9945,50179.0
2017-01-25 11:30:00,44.15,44.15,44.09,44.12,63265.0,35.9945,35.9945,35.9456,35.9701,63265.0
2017-01-25 11:35:00,44.12,44.14,44.08,44.13,69665.0,35.9701,35.9864,35.9374,35.9782,69665.0
2017-01-25 11:40:00,44.14,44.16,44.12,44.15,31008.0,35.9864,36.0027,35.9701,35.9945,31008.0
2017-01-25 11:45:00,44.15,44.16,44.08,44.09,27838.0,35.9945,36.0027,35.9374,35.9456,27838.0
2017-01-25 11:50:00,44.08,44.09,44.02,44.02,23487.0,35.9374,35.9456,35.8885,35.8885,23487.0
2017-01-25 11:55:00,44.03,44.05,44.01,44.05,21819.0,35.8967,35.913,35.8804,35.913,21819.0
2017-01-25 12:00:00,44.04,44.05,44.0,44.01,34828.0,35.9048,35.913,35.8722,35.8804,34828.0
2017-01-25 12:05:00,44.0,44.02,43.98,43.98,29433.0,35.8722,35.8885,35.8559,35.8559,29433.0
2017-01-25 12:10:00,43.98,44.01,43.97,43.98,36545.0,35.8559,35.8804,35.8478,35.8559,36545.0
2017-01-25 12:15:00,43.98,44.06,43.98,44.06,17148.0,35.8559,35.9211,35.8559,35.9211,17148.0
2017-01-25 12:20:00,44.06,44.11,44.05,44.09,32890.0,35.9211,35.9619,35.913,35.9456,32890.0
2017-01-25 12:25:00,44.1,44.14,44.09,44.11,25076.0,35.9537,35.9864,35.9456,35.9619,25076.0
2017-01-25 12:30:00,44.11,44.15,44.1,44.15,14569.0,35.9619,35.9945,35.9537,35.9945,14569.0
2017-01-25 12:35:00,44.15,44.16,44.11,44.11,34392.0,35.9945,36.0027,35.9619,35.9619,34392.0
2017-01-25 12:40:00,44.12,44.15,44.11,44.11,33364.0,35.9701,35.9945,35.9619,35.9619,33364.0
2017-01-25 12:45:00,44.11,44.15,44.1,44.14,18496.0,35.9619,35.9945,35.9537,35.9864,18496.0
2017-01-25 12:50:00,44.13,44.17,44.11,44.17,23333.0,35.9782,36.0108,35.9619,36.0108,23333.0
2017-01-25 12:55:00,44.16,44.17,44.13,44.17,15724.0,36.0027,36.0108,35.9782,36.0108,15724.0
2017-01-25 13:00:00,44.18,44.2,44.15,44.18,20370.0,36.019,36.0353,35.9945,36.019,20370.0
2017-01-25 13:05:00,44.19,44.22,44.17,44.22,21859.0,36.0271,36.0516,36.0108,36.0516,21859.0
2017-01-25 13:10:00,44.22,44.26,44.2,44.24,33291.0,36.0516,36.0842,36.0353,36.0679,33291.0
2017-01-25 13:15:00,44.22,44.3,44.21,44.3,33132.0,36.0516,36.1168,36.0434,36.1168,33132.0
2017-01-25 13:20:00,44.3,44.3,44.26,44.29,24266.0,36.1168,36.1168,36.0842,36.1086,24266.0
2017-01-25 13:25:00,44.3,44.32,44.27,44.27,18901.0,36.1168,36.1331,36.0923,36.0923,18901.0
2017-01-25 13:30:00,44.28,44.29,44.25,44.25,22869.0,36.1005,36.1086,36.076,36.076,22869.0
2017-01-25 13:35:00,44.26,44.3,44.25,44.3,22848.0,36.0842,36.1168,36.076,36.1168,22848.0
2017-01-25 13:40:00,44.31,44.35,44.3,44.31,47256.0,36.125,36.1576,36.1168,36.125,47256.0
2017-01-25 13:45:00,44.32,44.36,44.29,44.32,85626.0,36.1331,36.1657,36.1086,36.1331,85626.0
2017-01-25 13:50:00,44.32,44.38,44.31,44.36,24855.0,36.1331,36.182,36.125,36.1657,24855.0
2017-01-25 13:55:00,44.35,44.37,44.29,44.34,48255.0,36.1576,36.1739,36.1086,36.1494,48255.0
2017-01-25 14:00:00,44.33,44.35,44.29,44.3,45678.0,36.1413,36.1576,36.1086,36.1168,45678.0
2017-01-25 14:05:00,44.3,44.33,44.29,44.29,38703.0,36.1168,36.1413,36.1086,36.1086,38703.0
2017-01-25 14:10:00,44.29,44.29,44.24,44.25,37224.0,36.1086,36.1086,36.0679,36.076,37224.0
2017-01-25 14:15:00,44.25,44.26,44.23,44.25,50766.0,36.076,36.0842,36.0597,36.076,50766.0
2017-01-25 14:20:00,44.25,44.25,44.23,44.23,50255.0,36.076,36.076,36.0597,36.0597,50255.0
2017-01-25 14:25:00,44.23,44.25,44.2,44.2,56271.0,36.0597,36.076,36.0353,36.0353,56271.0
2017-01-25 14:30:00,44.21,44.21,44.14,44.16,41595.0,36.0434,36.0434,35.9864,36.0027,41595.0
2017-01-25 14:35:00,44.16,44.19,44.15,44.15,26964.0,36.0027,36.0271,35.9945,35.9945,26964.0
2017-01-25 14:40:00,44.16,44.18,44.12,44.12,31427.0,36.0027,36.019,35.9701,35.9701,31427.0
2017-01-25 14:45:00,44.13,44.14,44.12,44.13,29355.0,35.9782,35.9864,35.9701,35.9782,29355.0
2017-01-25 14:50:00,44.13,44.13,44.1,44.11,41210.0,35.9782,35.9782,35.9537,35.9619,41210.0
2017-01-25 14:55:00,44.11,44.12,44.09,44.09,27656.0,35.9619,35.9701,35.9456,35.9456,27656.0
2017-01-25 15:00:00,44.09,44.14,44.09,44.14,47503.0,35.9456,35.9864,35.9456,35.9864,47503.0
2017-01-25 15:05:00,44.15,44.15,44.12,44.13,28741.0,35.9945,35.9945,35.9701,35.9782,28741.0
2017-01-25 15:10:00,44.13,44.16,44.12,44.16,22724.0,35.9782,36.0027,35.9701,36.0027,22724.0
2017-01-25 15:15:00,44.16,44.16,44.07,44.09,57189.0,36.0027,36.0027,35.9293,35.9456,57189.0
2017-01-25 15:20:00,44.09,44.13,44.09,44.13,36480.0,35.9456,35.9782,35.9456,35.9782,36480.0
2017-01-25 15:25:00,44.13,44.17,44.11,44.17,44257.0,35.9782,36.0108,35.9619,36.0108,44257.0
2017-01-25 15:30:00,44.17,44.18,44.15,44.16,37595.0,36.0108,36.019,35.9945,36.0027,37595.0
2017-01-25 15:35:00,44.16,44.2,44.14,44.2,77790.0,36.0027,36.0353,35.9864,36.0353,77790.0
2017-01-25 15:40:00,44.2,44.23,44.19,44.2,80457.0,36.0353,36.0597,36.0271,36.0353,80457.0
2017-01-25 15:45:00,44.2,44.25,44.2,44.23,78771.0,36.0353,36.076,36.0353,36.0597,78771.0
2017-01-25 15:50:00,44.24,44.26,44.22,44.23,108709.0,36.0679,36.0842,36.0516,36.0597,108709.0
2017-01-25 15:55:00,44.22,44.24,44.18,44.19,192831.0,36.0516,36.0679,36.019,36.0271,192831.0
2017-01-26 09:30:00,44.13,44.26,44.02,44.25,68684.0,35.9782,36.0842,35.8885,36.076,68684.0
2017-01-26 09:35:00,44.21,44.24,44.11,44.11,14609.0,36.0434,36.0679,35.9619,35.9619,14609.0
2017-01-26 09:40:00,44.12,44.12,43.98,43.98,43114.0,35.9701,35.9701,35.8559,35.8559,43114.0
2017-01-26 09:45:00,43.98,44.0,43.94,43.97,53713.0,35.8559,35.8722,35.8233,35.8478,53713.0
2017-01-26 09:50:00,43.97,44.01,43.96,44.0,62231.0,35.8478,35.8804,35.8396,35.8722,62231.0
2017-01-26 09:55:00,43.99,44.13,43.96,44.1,113184.0,35.8641,35.9782,35.8396,35.9537,113184.0
2017-01-26 10:00:00,44.09,44.1,44.04,44.06,61389.0,35.9456,35.9537,35.9048,35.9211,61389.0
2017-01-26 10:05:00,44.06,44.08,43.99,44.08,33121.0,35.9211,35.9374,35.8641,35.9374,33121.0
2017-01-26 10:10:00,44.07,44.11,44.03,44.11,31832.0,35.9293,35.9619,35.8967,35.9619,31832.0
2017-01-26 10:15:00,44.1,44.16,44.07,44.08,39039.0,35.9537,36.0027,35.9293,35.9374,39039.0
2017-01-26 10:20:00,44.08,44.09,44.05,44.05,22213.0,35.9374,35.9456,35.913,35.913,22213.0
2017-01-26 10:25:00,44.06,44.08,44.02,44.04,20276.0,35.9211,35.9374,35.8885,35.9048,20276.0
2017-01-26 10:30:00,44.04,44.1,44.03,44.1,33512.0,35.9048,35.9537,35.8967,35.9537,33512.0
2017-01-26 10:35:00,44.1,44.1,44.06,44.08,34771.0,35.9537,35.9537,35.9211,35.9374,34771.0
2017-01-26 10:40:00,44.09,44.1,44.05,44.05,28186.0,35.9456,35.9537,35.913,35.913,28186.0
2017-01-26 10:45:00,44.05,44.09,44.03,44.05,39009.0,35.913,35.9456,35.8967,35.913,39009.0
2017-01-26 10:50:00,44.05,44.09,44.04,44.09,30272.0,35.913,35.9456,35.9048,35.9456,30272.0
2017-01-26 10:55:00,44.09,44.1,44.05,44.06,38584.0,35.9456,35.9537,35.913,35.9211,38584.0
2017-01-26 11:00:00,44.07,44.16,44.05,44.15,173855.0,35.9293,36.0027,35.913,35.9945,173855.0
2017-01-26 11:05:00,44.15,44.2,44.14,44.19,22981.0,35.9945,36.0353,35.9864,36.0271,22981.0
2017-01-26 11:10:00,44.19,44.19,44.13,44.14,27068.0,36.0271,36.0271,35.9782,35.9864,27068.0
2017-01-26 11:15:00,44.14,44.14,44.05,44.06,24618.0,35.9864,35.9864,35.913,35.9211,24618.0
2017-01-26 11:20:00,44.05,44.06,44.03,44.03,27163.0,35.913,35.9211,35.8967,35.8967,27163.0
2017-01-26 11:25:00,44.03,44.09,44.03,44.08,28306.0,35.8967,35.9456,35.8967,35.9374,28306.0
2017-01-26 11:30:00,44.09,44.1,44.06,44.1,26057.0,35.9456,35.9537,35.9211,35.9537,26057.0
2017-01-26 11:35:00,44.1,44.11,44.03,44.03,20206.0,35.9537,35.9619,35.8967,35.8967,20206.0
2017-01-26 11:40:00,44.03,44.06,44.0,44.04,82903.0,35.8967,35.9211,35.8722,35.9048,82903.0
2017-01-26 11:45:00,44.04,44.05,44.0,44.01,33534.0,35.9048,35.913,35.8722,35.8804,33534.0
2017-01-26 11:50:00,44.0,44.03,43.99,44.01,30832.0,35.8722,35.8967,35.8641,35.8804,30832.0
2017-01-26 11:55:00,44.01,44.02,43.97,43.97,18564.0,35.8804,35.8885,35.8478,35.8478,18564.0
2017-01-26 12:00:00,43.97,43.99,43.95,43.96,45638.0,35.8478,35.8641,35.8315,35.8396,45638.0
2017-01-26 12:05:00,43.96,44.0,43.94,44.0,11824.0,35.8396,35.8722,35.8233,35.8722,11824.0
2017-01-26 12:10:00,43.99,43.99,43.96,43.97,19799.0,35.8641,35.8641,35.8396,35.8478,19799.0
2017-01-26 12:15:00,43.97,43.97,43.94,43.95,14594.0,35.8478,35.8478,35.8233,35.8315,14594.0
2017-01-26 12:20:00,43.94,43.95,43.9,43.9,24903.0,35.8233,35.8315,35.7907,35.7907,24903.0
2017-01-26 12:25:00,43.9,43.93,43.89,43.91,27041.0,35.7907,35.8151,35.7825,35.7988,27041.0
2017-01-26 12:30:00,43.91,43.95,43.91,43.94,14002.0,35.7988,35.8315,35.7988,35.8233,14002.0
2017-01-26 12:35:00,43.93,43.93,43.86,43.87,21871.0,35.8151,35.8151,35.7581,35.7662,21871.0
2017-01-26 12:40:00,43.86,43.86,43.83,43.84,21471.0,35.7581,35.7581,35.7336,35.7418,21471.0
2017-01-26 12:45:00,43.84,43.87,43.82,43.86,43111.0,35.7418,35.7662,35.7255,35.7581,43111.0
2017-01-26 12:50:00,43.87,43.93,43.85,43.93,111254.0,35.7662,35.8151,35.7499,35.8151,111254.0
2017-01-26 12:55:00,43.93,43.99,43.92,43.98,403703.0,35.8151,35.8641,35.807,35.8559,403703.0
2017-01-26 13:00:00,43.99,43.99,43.97,43.98,18206.0,35.8641,35.8641,35.8478,35.8559,18206.0
2017-01-26 13:05:00,43.98,44.0,43.96,43.97,21030.0,35.8559,35.8722,35.8396,35.8478,21030.0
2017-01-26 13:10:00,43.98,44.0,43.96,44.0,17106.0,35.8559,35.8722,35.8396,35.8722,17106.0
2017-01-26 13:15:00,44.0,44.03,43.99,44.03,32701.0,35.8722,35.8967,35.8641,35.8967,32701.0
2017-01-26 13:20:00,44.02,44.06,44.0,44.06,23486.0,35.8885,35.9211,35.8722,35.9211,23486.0
2017-01-26 13:25:00,44.05,44.07,44.02,44.02,17939.0,35.913,35.9293,35.8885,35.8885,17939.0
2017-01-26 13:30:00,44.02,44.03,43.98,43.99,13542.0,35.8885,35.8967,35.8559,35.8641,13542.0
2017-01-26 13:35:00,43.99,44.07,43.98,44.07,29881.0,35.8641,35.9293,35.8559,35.9293,29881.0
2017-01-26 13:40:00,44.07,44.11,44.06,44.11,24557.0,35.9293,35.9619,35.9211,35.9619,24557.0
2017-01-26 13:45:00,44.1,44.13,44.09,44.11,43847.0,35.9537,35.9782,35.9456,35.9619,43847.0
2017-01-26 13:50:00,44.11,44.12,44.03,44.03,22137.0,35.9619,35.9701,35.8967,35.8967,22137.0
2017-01-26 13:55:00,44.03,44.03,44.0,44.0,22875.0,35.8967,35.8967,35.8722,35.8722,22875.0
2017-01-26 14:00:00,44.01,44.11,44.0,44.11,45244.0,35.8804,35.9619,35.8722,35.9619,45244.0
2017-01-26 14:05:00,44.11,44.17,44.1,44.16,84616.0,35.9619,36.0108,35.9537,36.0027,84616.0
2017-01-26 14:10:00,44.16,44.21,44.14,44.15,249808.0,36.0027,36.0434,35.9864,35.9945,249808.0
2017-01-26 14:15:00,44.15,44.23,44.14,44.23,44532.0,35.9945,36.0597,35.9864,36.0597,44532.0
2017-01-26 14:20:00,44.23,44.32,44.21,44.3,94231.0,36.0597,36.1331,36.0434,36.1168,94231.0
2017-01-26 14:25:00,44.3,44.38,44.3,44.37,41168.0,36.1168,36.182,36.1168,36.1739,41168.0
2017-01-26 14:30:00,44.37,44.37,44.29,44.31,52263.0,36.1739,36.1739,36.1086,36.125,52263.0
2017-01-26 14:35:00,44.3,44.32,44.29,44.31,44811.0,36.1168,36.1331,36.1086,36.125,44811.0
2017-01-26 14:40:00,44.32,44.33,44.3,44.31,53659.0,36.1331,36.1413,36.1168,36.125,53659.0
2017-01-26 14:45:00,44.31,44.36,44.3,44.34,38810.0,36.125,36.1657,36.1168,36.1494,38810.0
2017-01-26 14:50:00,44.34,44.36,44.31,44.35,34819.0,36.1494,36.1657,36.125,36.1576,34819.0
2017-01-26 14:55:00,44.35,44.37,44.33,44.37,34822.0,36.1576,36.1739,36.1413,36.1739,34822.0
2017-01-26 15:00:00,44.37,44.38,44.32,44.32,59682.0,36.1739,36.182,36.1331,36.1331,59682.0
2017-01-26 15:05:00,44.32,44.33,44.28,44.3,153149.0,36.1331,36.1413,36.1005,36.1168,153149.0
2017-01-26 15:10:00,44.31,44.34,44.3,44.34,41925.0,36.125,36.1494,36.1168,36.1494,41925.0
2017-01-26 15:15:00,44.34,44.34,44.28,44.29,79340.0,36.1494,36.1494,36.1005,36.1086,79340.0
2017-01-26 15:20:00,44.29,44.31,44.29,44.3,133752.0,36.1086,36.125,36.1086,36.1168,133752.0
2017-01-26 15:25:00,44.29,44.33,44.29,44.3,125272.0,36.1086,36.1413,36.1086,36.1168,125272.0
2017-01-26 15:30:00,44.3,44.32,44.28,44.31,76871.0,36.1168,36.1331,36.1005,36.125,76871.0
2017-01-26 15:35:00,44.31,44.32,44.29,44.3,83149.0,36.125,36.1331,36.1086,36.1168,83149.0
2017-01-26 15:40:00,44.3,44.31,44.27,44.29,119749.0,36.1168,36.125,36.0923,36.1086,119749.0
2017-01-26 15:45:00,44.28,44.31,44.27,44.3,269826.0,36.1005,36.125,36.0923,36.1168,269826.0
2017-01-26 15:50:00,44.3,44.35,44.29,44.33,222259.0,36.1168,36.1576,36.1086,36.1413,222259.0
2017-01-26 15:55:00,44.32,44.33,44.27,44.3,404285.0,36.1331,36.1413,36.0923,36.1168,404285.0
2017-01-27 09:30:00,44.63,44.7,44.51,44.55,95306.0,36.3858,36.4429,36.288,36.3206,95306.0
2017-01-27 09:35:00,44.55,44.55,44.35,44.37,46976.0,36.3206,36.3206,36.1576,36.1739,46976.0
2017-01-27 09:40:00,44.36,44.38,44.27,44.29,50298.0,36.1657,36.182,36.0923,36.1086,50298.0
2017-01-27 09:45:00,44.27,44.29,44.21,44.26,98809.0,36.0923,36.1086,36.0434,36.0842,98809.0
2017-01-27 09:50:00,44.26,44.35,44.21,44.3,77608.0,36.0842,36.1576,36.0434,36.1168,77608.0
2017-01-27 09:55:00,44.3,44.32,44.25,44.26,55946.0,36.1168,36.1331,36.076,36.0842,55946.0
2017-01-27 10:00:00,44.26,44.32,44.25,44.3,64659.0,36.0842,36.1331,36.076,36.1168,64659.0
2017-01-27 10:05:00,44.3,44.39,44.24,44.25,232133.0,36.1168,36.1902,36.0679,36.076,232133.0
2017-01-27 10:10:00,44.26,44.32,44.18,44.18,57066.0,36.0842,36.1331,36.019,36.019,57066.0
2017-01-27 10:15:00,44.19,44.25,44.18,44.23,80826.0,36.0271,36.076,36.019,36.0597,80826.0
2017-01-27 10:20:00,44.23,44.24,44.18,44.22,59651.0,36.0597,36.0679,36.019,36.0516,59651.0
2017-01-27 10:25:00,44.22,44.23,44.17,44.19,60220.0,36.0516,36.0597,36.0108,36.0271,60220.0
2017-01-27 10:30:00,44.19,44.21,44.14,44.16,58301.0,36.0271,36.0434,35.9864,36.0027,58301.0
2017-01-27 10:35:00,44.17,44.21,44.15,44.19,91003.0,36.0108,36.0434,35.9945,36.0271,91003.0
2017-01-27 10:40:00,44.18,44.21,44.17,44.2,31252.0,36.019,36.0434,36.0108,36.0353,31252.0
2017-01-27 10:45:00,44.2,44.2,44.13,44.15,44447.0,36.0353,36.0353,35.9782,35.9945,44447.0
2017-01-27 10:50:00,44.15,44.2,44.15,44.18,39549.0,35.9945,36.0353,35.9945,36.019,39549.0
2017-01-27 10:55:00,44.18,44.21,44.17,44.18,43146.0,36.019,36.0434,36.0108,36.019,43146.0
2017-01-27 11:00:00,44.18,44.21,44.17,44.18,31396.0,36.019,36.0434,36.0108,36.019,31396.0
2017-01-27 11:05:00,44.17,44.27,44.17,44.22,72617.0,36.0108,36.0923,36.0108,36.0516,72617.0
2017-01-27 11:10:00,44.22,44.22,44.18,44.19,147104.0,36.0516,36.0516,36.019,36.0271,147104.0
2017-01-27 11:15:00,44.2,44.2,44.17,44.2,30313.0,36.0353,36.0353,36.0108,36.0353,30313.0
2017-01-27 11:20:00,44.2,44.2,44.13,44.15,38678.0,36.0353,36.0353,35.9782,35.9945,38678.0
2017-01-27 11:25:00,44.16,44.17,44.12,44.13,30616.0,36.0027,36.0108,35.9701,35.9782,30616.0
2017-01-27 11:30:00,44.13,44.15,44.08,44.14,34011.0,35.9782,35.9945,35.9374,35.9864,34011.0
2017-01-27 11:35:00,44.15,44.16,44.1,44.12,44571.0,35.9945,36.0027,35.9537,35.9701,44571.0
2017-01-27 11:40:00,44.12,44.12,44.02,44.05,44593.0,35.9701,35.9701,35.8885,35.913,44593.0
2017-01-27 11:45:00,44.05,44.06,43.98,44.0,58085.0,35.913,35.9211,35.8559,35.8722,58085.0
2017-01-27 11:50:00,44.0,44.0,43.96,43.97,32956.0,35.8722,35.8722,35.8396,35.8478,32956.0
2017-01-27 11:55:00,43.98,44.01,43.96,44.0,63626.0,35.8559,35.8804,35.8396,35.8722,63626.0
2017-01-27 12:00:00,44.0,44.1,44.0,44.08,27102.0,35.8722,35.9537,35.8722,35.9374,27102.0
2017-01-27 12:05:00,44.08,44.09,44.05,44.05,13829.0,35.9374,35.9456,35.913,35.913,13829.0
2017-01-27 12:10:00,44.05,44.06,43.99,43.99,24059.0,35.913,35.9211,35.8641,35.8641,24059.0
2017-01-27 12:15:00,43.99,44.01,43.97,44.0,41423.0,35.8641,35.8804,35.8478,35.8722,41423.0
2017-01-27 12:20:00,43.99,43.99,43.97,43.99,24710.0,35.8641,35.8641,35.8478,35.8641,24710.0
2017-01-27 12:25:00,43.99,43.99,43.91,43.91,29806.0,35.8641,35.8641,35.7988,35.7988,29806.0
2017-01-27 12:30:00,43.92,44.0,43.91,43.97,35698.0,35.807,35.8722,35.7988,35.8478,35698.0
2017-01-27 12:35:00,43.97,44.03,43.96,43.98,48262.0,35.8478,35.8967,35.8396,35.8559,48262.0
2017-01-27 12:40:00,43.98,44.0,43.92,43.93,22274.0,35.8559,35.8722,35.807,35.8151,22274.0
2017-01-27 12:45:00,43.92,43.95,43.9,43.94,25837.0,35.807,35.8315,35.7907,35.8233,25837.0
2017-01-27 12:50:00,43.94,44.01,43.94,44.01,26299.0,35.8233,35.8804,35.8233,35.8804,26299.0
2017-01-27 12:55:00,44.0,44.01,43.94,43.95,23735.0,35.8722,35.8804,35.8233,35.8315,23735.0
2017-01-27 13:00:00,43.94,43.94,43.87,43.87,35035.0,35.8233,35.8233,35.7662,35.7662,35035.0
2017-01-27 13:05:00,43.88,43.89,43.85,43.89,67118.0,35.7744,35.7825,35.7499,35.7825,67118.0
2017-01-27 13:10:00,43.89,43.89,43.85,43.87,33125.0,35.7825,35.7825,35.7499,35.7662,33125.0
2017-01-27 13:15:00,43.87,43.87,43.78,43.79,33556.0,35.7662,35.7662,35.6929,35.701,33556.0
2017-01-27 13:20:00,43.8,43.84,43.8,43.84,16013.0,35.7092,35.7418,35.7092,35.7418,16013.0
2017-01-27 13:25:00,43.84,43.85,43.81,43.84,39806.0,35.7418,35.7499,35.7173,35.7418,39806.0
2017-01-27 13:30:00,43.84,43.85,43.78,43.78,18510.0,35.7418,35.7499,35.6929,35.6929,18510.0
2017-01-27 13:35:00,43.79,43.79,43.75,43.77,35502.0,35.701,35.701,35.6684,35.6847,35502.0
2017-01-27 13:40:00,43.77,43.82,43.76,43.78,27834.0,35.6847,35.7255,35.6766,35.6929,27834.0
2017-01-27 13:45:00,43.79,43.79,43.73,43.75,37689.0,35.701,35.701,35.6521,35.6684,37689.0
2017-01-27 13:50:00,43.75,43.75,43.7,43.74,49996.0,35.6684,35.6684,35.6276,35.6602,49996.0
2017-01-27 13:55:00,43.75,43.82,43.74,43.76,28920.0,35.6684,35.7255,35.6602,35.6766,28920.0
2017-01-27 14:00:00,43.76,43.76,43.73,43.74,22446.0,35.6766,35.6766,35.6521,35.6602,22446.0
2017-01-27 14:05:00,43.73,43.76,43.7,43.74,43931.0,35.6521,35.6766,35.6276,35.6602,43931.0
2017-01-27 14:10:00,43.75,43.81,43.74,43.79,31232.0,35.6684,35.7173,35.6602,35.701,31232.0
2017-01-27 14:15:00,43.78,43.79,43.73,43.74,29103.0,35.6929,35.701,35.6521,35.6602,29103.0
2017-01-27 14:20:00,43.74,43.76,43.73,43.75,45123.0,35.6602,35.6766,35.6521,35.6684,45123.0
2017-01-27 14:25:00,43.75,43.76,43.69,43.7,51352.0,35.6684,35.6766,35.6195,35.6276,51352.0
2017-01-27 14:30:00,43.7,43.7,43.67,43.69,67619.0,35.6276,35.6276,35.6032,35.6195,67619.0
2017-01-27 14:35:00,43.69,43.75,43.66,43.73,34902.0,35.6195,35.6684,35.595,35.6521,34902.0
2017-01-27 14:40:00,43.73,43.75,43.72,43.74,45844.0,35.6521,35.6684,35.6439,35.6602,45844.0
2017-01-27 14:45:00,43.74,43.74,43.71,43.74,43588.0,35.6602,35.6602,35.6358,35.6602,43588.0
2017-01-27 14:50:00,43.75,43.76,43.73,43.75,63654.0,35.6684,35.6766,35.6521,35.6684,63654.0
2017-01-27 14:55:00,43.75,43.75,43.72,43.73,28621.0,35.6684,35.6684,35.6439,35.6521,28621.0
2017-01-27 15:00:00,43.73,43.75,43.71,43.74,34672.0,35.6521,35.6684,35.6358,35.6602,34672.0
2017-01-27 15:05:00,43.73,43.77,43.72,43.75,66899.0,35.6521,35.6847,35.6439,35.6684,66899.0
2017-01-27 15:10:00,43.75,43.77,43.74,43.77,36532.0,35.6684,35.6847,35.6602,35.6847,36532.0
2017-01-27 15:15:00,43.75,43.77,43.7,43.71,56352.0,35.6684,35.6847,35.6276,35.6358,56352.0
2017-01-27 15:20:00,43.72,43.76,43.7,43.73,45155.0,35.6439,35.6766,35.6276,35.6521,45155.0
2017-01-27 15:25:00,43.73,43.74,43.69,43.7,50994.0,35.6521,35.6602,35.6195,35.6276,50994.0
2017-01-27 15:30:00,43.71,43.71,43.68,43.7,52618.0,35.6358,35.6358,35.6113,35.6276,52618.0
2017-01-27 15:35:00,43.7,43.71,43.68,43.71,68830.0,35.6276,35.6358,35.6113,35.6358,68830.0
2017-01-27 15:40:00,43.71,43.71,43.63,43.63,81399.0,35.6358,35.6358,35.5706,35.5706,81399.0
2017-01-27 15:45:00,43.63,43.68,43.62,43.67,129019.0,35.5706,35.6113,35.5624,35.6032,129019.0
2017-01-27 15:50:00,43.68,43.68,43.65,43.65,115353.0,35.6113,35.6113,35.5869,35.5869,115353.0
2017-01-27 15:55:00,43.66,43.75,43.65,43.73,231792.0,35.595,35.6684,35.5869,35.6521,231792.0
2017-01-30 09:30:00,43.73,43.73,43.5,43.54,76202.0,35.6521,35.6521,35.4646,35.4972,76202.0
2017-01-30 09:35:00,43.54,43.62,43.38,43.4,57932.0,35.4972,35.5624,35.3667,35.3831,57932.0
2017-01-30 09:40:00,43.38,43.41,43.23,43.27,51223.0,35.3667,35.3912,35.2445,35.2771,51223.0
2017-01-30 09:45:00,43.28,43.31,43.19,43.23,32309.0,35.2852,35.3097,35.2118,35.2445,32309.0
2017-01-30 09:50:00,43.23,43.48,43.23,43.42,65713.0,35.2445,35.4483,35.2445,35.3994,65713.0
2017-01-30 09:55:00,43.42,43.45,43.36,43.38,28336.0,35.3994,35.4238,35.3504,35.3667,28336.0
2017-01-30 10:00:00,43.37,43.41,43.3,43.3,41829.0,35.3586,35.3912,35.3015,35.3015,41829.0
2017-01-30 10:05:00,43.3,43.38,43.26,43.3,57268.0,35.3015,35.3667,35.2689,35.3015,57268.0
2017-01-30 10:10:00,43.29,43.31,43.14,43.22,70068.0,35.2934,35.3097,35.1711,35.2363,70068.0
2017-01-30 10:15:00,43.23,43.24,43.1,43.14,37676.0,35.2445,35.2526,35.1385,35.1711,37676.0
2017-01-30 10:20:00,43.14,43.26,43.13,43.24,35638.0,35.1711,35.2689,35.1629,35.2526,35638.0
2017-01-30 10:25:00,43.24,43.28,43.21,43.28,27873.0,35.2526,35.2852,35.2281,35.2852,27873.0
2017-01-30 10:30:00,43.29,43.3,43.25,43.27,27598.0,35.2934,35.3015,35.2608,35.2771,27598.0
2017-01-30 10:35:00,43.28,43.3,43.2,43.22,30247.0,35.2852,35.3015,35.22,35.2363,30247.0
2017-01-30 10:40:00,43.21,43.24,43.17,43.17,28011.0,35.2281,35.2526,35.1955,35.1955,28011.0
2017-01-30 10:45:00,43.18,43.22,43.12,43.16,58865.0,35.2037,35.2363,35.1548,35.1874,58865.0
2017-01-30 10:50:00,43.17,43.21,43.09,43.09,44156.0,35.1955,35.2281,35.1303,35.1303,44156.0
2017-01-30 10:55:00,43.09,43.14,43.09,43.14,22077.0,35.1303,35.1711,35.1303,35.1711,22077.0
2017-01-30 11:00:00,43.13,43.2,43.13,43.16,13632.0,35.1629,35.22,35.1629,35.1874,13632.0
2017-01-30 11:05:00,43.16,43.28,43.16,43.28,68877.0,35.1874,35.2852,35.1874,35.2852,68877.0
2017-01-30 11:10:00,43.28,43.3,43.24,43.3,28248.0,35.2852,35.3015,35.2526,35.3015,28248.0
2017-01-30 11:15:00,43.29,43.32,43.25,43.27,26387.0,35.2934,35.3178,35.2608,35.2771,26387.0
2017-01-30 11:20:00,43.27,43.29,43.23,43.23,50200.0,35.2771,35.2934,35.2445,35.2445,50200.0
2017-01-30 11:25:00,43.23,43.24,43.19,43.2,19051.0,35.2445,35.2526,35.2118,35.22,19051.0
2017-01-30 11:30:00,43.2,43.25,43.19,43.24,22547.0,35.22,35.2608,35.2118,35.2526,22547.0
2017-01-30 11:35:00,43.23,43.31,43.22,43.31,22233.0,35.2445,35.3097,35.2363,35.3097,22233.0
2017-01-30 11:40:00,43.32,43.32,43.27,43.29,22097.0,35.3178,35.3178,35.2771,35.2934,22097.0
2017-01-30 11:45:00,43.28,43.4,43.28,43.39,52743.0,35.2852,35.3831,35.2852,35.3749,52743.0
2017-01-30 11:50:00,43.39,43.4,43.33,43.34,20343.0,35.3749,35.3831,35.326,35.3341,20343.0
2017-01-30 11:55:00,43.35,43.38,43.34,43.36,22883.0,35.3423,35.3667,35.3341,35.3504,22883.0
2017-01-30 12:00:00,43.35,43.35,43.3,43.31,13533.0,35.3423,35.3423,35.3015,35.3097,13533.0
2017-01-30 12:05:00,43.31,43.32,43.28,43.32,15881.0,35.3097,35.3178,35.2852,35.3178,15881.0
2017-01-30 12:10:00,43.32,43.32,43.26,43.31,28351.0,35.3178,35.3178,35.2689,35.3097,28351.0
2017-01-30 12:15:00,43.32,43.4,43.31,43.39,21436.0,35.3178,35.3831,35.3097,35.3749,21436.0
2017-01-30 12:20:00,43.39,43.39,43.34,43.38,25952.0,35.3749,35.3749,35.3341,35.3667,25952.0
2017-01-30 12:25:00,43.38,43.41,43.37,43.37,21034.0,35.3667,35.3912,35.3586,35.3586,21034.0
2017-01-30 12:30:00,43.36,43.37,43.29,43.3,50096.0,35.3504,35.3586,35.2934,35.3015,50096.0
2017-01-30 12:35:00,43.3,43.32,43.26,43.32,74545.0,35.3015,35.3178,35.2689,35.3178,74545.0
2017-01-30 12:40:00,43.33,43.36,43.3,43.3,15702.0,35.326,35.3504,35.3015,35.3015,15702.0
2017-01-30 12:45:00,43.3,43.31,43.28,43.29,11711.0,35.3015,35.3097,35.2852,35.2934,11711.0
2017-01-30 12:50:00,43.3,43.31,43.28,43.29,15482.0,35.3015,35.3097,35.2852,35.2934,15482.0
2017-01-30 12:55:00,43.3,43.3,43.27,43.3,17537.0,35.3015,35.3015,35.2771,35.3015,17537.0
2017-01-30 13:00:00,43.3,43.31,43.27,43.29,16852.0,35.3015,35.3097,35.2771,35.2934,16852.0
2017-01-30 13:05:00,43.28,43.33,43.27,43.33,19664.0,35.2852,35.326,35.2771,35.326,19664.0
2017-01-30 13:10:00,43.33,43.35,43.31,43.31,17669.0,35.326,35.3423,35.3097,35.3097,17669.0
2017-01-30 13:15:00,43.31,43.31,43.27,43.29,18807.0,35.3097,35.3097,35.2771,35.2934,18807.0
2017-01-30 13:20:00,43.29,43.31,43.25,43.26,15221.0,35.2934,35.3097,35.2608,35.2689,15221.0
2017-01-30 13:25:00,43.26,43.33,43.25,43.32,35466.0,35.2689,35.326,35.2608,35.3178,35466.0
2017-01-30 13:30:00,43.34,43.34,43.26,43.29,30618.0,35.3341,35.3341,35.2689,35.2934,30618.0
2017-01-30 13:35:00,43.29,43.3,43.25,43.26,34938.0,35.2934,35.3015,35.2608,35.2689,34938.0
2017-01-30 13:40:00,43.26,43.29,43.26,43.26,18809.0,35.2689,35.2934,35.2689,35.2689,18809.0
2017-01-30 13:45:00,43.26,43.27,43.24,43.27,9444.0,35.2689,35.2771,35.2526,35.2771,9444.0
2017-01-30 13:50:00,43.26,43.32,43.25,43.32,56788.0,35.2689,35.3178,35.2608,35.3178,56788.0
2017-01-30 13:55:00,43.33,43.37,43.32,43.34,15733.0,35.326,35.3586,35.3178,35.3341,15733.0
2017-01-30 14:00:00,43.35,43.43,43.35,43.4,31648.0,35.3423,35.4075,35.3423,35.3831,31648.0
2017-01-30 14:05:00,43.39,43.42,43.36,43.41,18022.0,35.3749,35.3994,35.3504,35.3912,18022.0
2017-01-30 14:10:00,43.41,43.45,43.4,43.45,44510.0,35.3912,35.4238,35.3831,35.4238,44510.0
2017-01-30 14:15:00,43.45,43.46,43.4,43.44,35334.0,35.4238,35.432,35.3831,35.4157,35334.0
2017-01-30 14:20:00,43.45,43.49,43.4,43.48,59895.0,35.4238,35.4564,35.3831,35.4483,59895.0
2017-01-30 14:25:00,43.48,43.55,43.47,43.54,31535.0,35.4483,35.5053,35.4401,35.4972,31535.0
2017-01-30 14:30:00,43.54,43.55,43.52,43.53,37696.0,35.4972,35.5053,35.4809,35.489,37696.0
2017-01-30 14:35:00,43.54,43.62,43.5,43.59,133282.0,35.4972,35.5624,35.4646,35.538,133282.0
2017-01-30 14:40:00,43.58,43.65,43.58,43.63,53158.0,35.5298,35.5869,35.5298,35.5706,53158.0
2017-01-30 14:45:00,43.63,43.63,43.59,43.59,28158.0,35.5706,35.5706,35.538,35.538,28158.0
2017-01-30 14:50:00,43.59,43.62,43.59,43.61,29391.0,35.538,35.5624,35.538,35.5543,29391.0
2017-01-30 14:55:00,43.6,43.64,43.6,43.64,29157.0,35.5461,35.5787,35.5461,35.5787,29157.0
2017-01-30 15:00:00,43.64,43.64,43.54,43.54,25794.0,35.5787,35.5787,35.4972,35.4972,25794.0
2017-01-30 15:05:00,43.55,43.6,43.53,43.6,52617.0,35.5053,35.5461,35.489,35.5461,52617.0
2017-01-30 15:10:00,43.6,43.62,43.57,43.62,37537.0,35.5461,35.5624,35.5216,35.5624,37537.0
2017-01-30 15:15:00,43.62,43.62,43.56,43.59,28172.0,35.5624,35.5624,35.5135,35.538,28172.0
2017-01-30 15:20:00,43.59,43.6,43.55,43.55,42481.0,35.538,35.5461,35.5053,35.5053,42481.0
2017-01-30 15:25:00,43.56,43.59,43.55,43.58,35107.0,35.5135,35.538,35.5053,35.5298,35107.0
2017-01-30 15:30:00,43.58,43.65,43.57,43.64,49388.0,35.5298,35.5869,35.5216,35.5787,49388.0
2017-01-30 15:35:00,43.64,43.65,43.6,43.61,69976.0,35.5787,35.5869,35.5461,35.5543,69976.0
2017-01-30 15:40:00,43.59,43.66,43.59,43.66,71277.0,35.538,35.595,35.538,35.595,71277.0
2017-01-30 15:45:00,43.66,43.73,43.65,43.72,226268.0,35.595,35.6521,35.5869,35.6439,226268.0
2017-01-30 15:50:00,43.71,43.75,43.71,43.74,269514.0,35.6358,35.6684,35.6358,35.6602,269514.0
2017-01-30 15:55:00,43.74,43.8,43.73,43.75,355646.0,35.6602,35.7092,35.6521,35.6684,355646.0
2017-01-31 09:30:00,43.59,43.66,43.33,43.52,81201.0,35.538,35.595,35.326,35.4809,81201.0
2017-01-31 09:35:00,43.54,43.64,43.48,43.5,62936.0,35.4972,35.5787,35.4483,35.4646,62936.0
2017-01-31 09:40:00,43.49,43.54,43.47,43.54,50725.0,35.4564,35.4972,35.4401,35.4972,50725.0
2017-01-31 09:45:00,43.51,43.53,43.44,43.48,34589.0,35.4727,35.489,35.4157,35.4483,34589.0
2017-01-31 09:50:00,43.47,43.47,43.39,43.4,45042.0,35.4401,35.4401,35.3749,35.3831,45042.0
2017-01-31 09:55:00,43.4,43.41,43.32,43.33,53224.0,35.3831,35.3912,35.3178,35.326,53224.0
2017-01-31 10:00:00,43.33,43.33,43.12,43.14,61477.0,35.326,35.326,35.1548,35.1711,61477.0
2017-01-31 10:05:00,43.14,43.18,43.09,43.14,79139.0,35.1711,35.2037,35.1303,35.1711,79139.0
2017-01-31 10:10:00,43.14,43.2,43.13,43.18,78439.0,35.1711,35.22,35.1629,35.2037,78439.0
2017-01-31 10:15:00,43.18,43.33,43.16,43.32,84571.0,35.2037,35.326,35.1874,35.3178,84571.0
2017-01-31 10:20:00,43.32,43.41,43.31,43.33,55461.0,35.3178,35.3912,35.3097,35.326,55461.0
2017-01-31 10:25:00,43.34,43.35,43.23,43.23,37157.0,35.3341,35.3423,35.2445,35.2445,37157.0
2017-01-31 10:30:00,43.24,43.35,43.23,43.34,38143.0,35.2526,35.3423,35.2445,35.3341,38143.0
2017-01-31 10:35:00,43.34,43.43,43.33,43.42,53817.0,35.3341,35.4075,35.326,35.3994,53817.0
2017-01-31 10:40:00,43.41,43.42,43.33,43.33,48458.0,35.3912,35.3994,35.326,35.326,48458.0
2017-01-31 10:45:00,43.34,43.37,43.33,43.34,40139.0,35.3341,35.3586,35.326,35.3341,40139.0
2017-01-31 10:50:00,43.34,43.45,43.33,43.43,56158.0,35.3341,35.4238,35.326,35.4075,56158.0
2017-01-31 10:55:00,43.44,43.5,43.41,43.48,42617.0,35.4157,35.4646,35.3912,35.4483,42617.0
2017-01-31 11:00:00,43.48,43.53,43.47,43.53,32074.0,35.4483,35.489,35.4401,35.489,32074.0
2017-01-31 11:05:00,43.52,43.53,43.44,43.45,47463.0,35.4809,35.489,35.4157,35.4238,47463.0
2017-01-31 11:10:00,43.45,43.47,43.44,43.46,47588.0,35.4238,35.4401,35.4157,35.432,47588.0
2017-01-31 11:15:00,43.46,43.47,43.42,43.44,42678.0,35.432,35.4401,35.3994,35.4157,42678.0
2017-01-31 11:20:00,43.44,43.45,43.35,43.36,69180.0,35.4157,35.4238,35.3423,35.3504,69180.0
2017-01-31 11:25:00,43.36,43.37,43.3,43.3,39221.0,35.3504,35.3586,35.3015,35.3015,39221.0
2017-01-31 11:30:00,43.3,43.35,43.27,43.32,65764.0,35.3015,35.3423,35.2771,35.3178,65764.0
2017-01-31 11:35:00,43.32,43.34,43.27,43.33,31721.0,35.3178,35.3341,35.2771,35.326,31721.0
2017-01-31 11:40:00,43.33,43.42,43.3,43.41,70547.0,35.326,35.3994,35.3015,35.3912,70547.0
2017-01-31 11:45:00,43.42,43.42,43.36,43.39,36337.0,35.3994,35.3994,35.3504,35.3749,36337.0
2017-01-31 11:50:00,43.39,43.45,43.38,43.39,45747.0,35.3749,35.4238,35.3667,35.3749,45747.0
2017-01-31 11:55:00,43.39,43.41,43.37,43.41,34061.0,35.3749,35.3912,35.3586,35.3912,34061.0
2017-01-31 12:00:00,43.41,43.46,43.39,43.46,32631.0,35.3912,35.432,35.3749,35.432,32631.0
2017-01-31 12:05:00,43.46,43.53,43.45,43.53,37899.0,35.432,35.489,35.4238,35.489,37899.0
2017-01-31 12:10:00,43.52,43.54,43.5,43.54,31471.0,35.4809,35.4972,35.4646,35.4972,31471.0
2017-01-31 12:15:00,43.54,43.56,43.52,43.54,38501.0,35.4972,35.5135,35.4809,35.4972,38501.0
2017-01-31 12:20:00,43.53,43.55,43.46,43.47,46068.0,35.489,35.5053,35.432,35.4401,46068.0
2017-01-31 12:25:00,43.47,43.47,43.41,43.43,35087.0,35.4401,35.4401,35.3912,35.4075,35087.0
2017-01-31 12:30:00,43.43,43.43,43.36,43.38,36020.0,35.4075,35.4075,35.3504,35.3667,36020.0
2017-01-31 12:35:00,43.38,43.43,43.36,43.43,31774.0,35.3667,35.4075,35.3504,35.4075,31774.0
2017-01-31 12:40:00,43.43,43.51,43.41,43.51,25239.0,35.4075,35.4727,35.3912,35.4727,25239.0
2017-01-31 12:45:00,43.51,43.55,43.49,43.51,37416.0,35.4727,35.5053,35.4564,35.4727,37416.0
2017-01-31 12:50:00,43.51,43.57,43.5,43.56,27255.0,35.4727,35.5216,35.4646,35.5135,27255.0
2017-01-31 12:55:00,43.57,43.57,43.54,43.56,28159.0,35.5216,35.5216,35.4972,35.5135,28159.0
2017-01-31 13:00:00,43.57,43.58,43.48,43.49,30700.0,35.5216,35.5298,35.4483,35.4564,30700.0
2017-01-31 13:05:00,43.48,43.49,43.45,43.45,19345.0,35.4483,35.4564,35.4238,35.4238,19345.0
2017-01-31 13:10:00,43.47,43.47,43.41,43.44,23278.0,35.4401,35.4401,35.3912,35.4157,23278.0
2017-01-31 13:15:00,43.44,43.46,43.39,43.39,30906.0,35.4157,35.432,35.3749,35.3749,30906.0
2017-01-31 13:20:00,43.4,43.43,43.36,43.43,32916.0,35.3831,35.4075,35.3504,35.4075,32916.0
2017-01-31 13:25:00,43.43,43.45,43.42,43.44,42586.0,35.4075,35.4238,35.3994,35.4157,42586.0
2017-01-31 13:30:00,43.44,43.51,43.43,43.51,39649.0,35.4157,35.4727,35.4075,35.4727,39649.0
2017-01-31 13:35:00,43.5,43.53,43.49,43.53,33381.0,35.4646,35.489,35.4564,35.489,33381.0
2017-01-31 13:40:00,43.52,43.64,43.52,43.61,92452.0,35.4809,35.5787,35.4809,35.5543,92452.0
2017-01-31 13:45:00,43.61,43.67,43.59,43.65,80193.0,35.5543,35.6032,35.538,35.5869,80193.0
2017-01-31 13:50:00,43.65,43.67,43.6,43.66,91442.0,35.5869,35.6032,35.5461,35.595,91442.0
2017-01-31 13:55:00,43.66,43.7,43.63,43.7,84817.0,35.595,35.6276,35.5706,35.6276,84817.0
2017-01-31 14:00:00,43.69,43.74,43.69,43.73,234988.0,35.6195,35.6602,35.6195,35.6521,234988.0
2017-01-31 14:05:00,43.72,43.76,43.71,43.76,116503.0,35.6439,35.6766,35.6358,35.6766,116503.0
2017-01-31 14:10:00,43.75,43.8,43.74,43.79,267802.0,35.6684,35.7092,35.6602,35.701,267802.0
2017-01-31 14:15:00,43.79,43.86,43.78,43.85,106585.0,35.701,35.7581,35.6929,35.7499,106585.0
2017-01-31 14:20:00,43.86,43.87,43.81,43.86,83920.0,35.7581,35.7662,35.7173,35.7581,83920.0
2017-01-31 14:25:00,43.86,43.88,43.84,43.88,48929.0,35.7581,35.7744,35.7418,35.7744,48929.0
2017-01-31 14:30:00,43.88,43.92,43.87,43.91,86429.0,35.7744,35.807,35.7662,35.7988,86429.0
2017-01-31 14:35:00,43.91,43.97,43.9,43.96,62381.0,35.7988,35.8478,35.7907,35.8396,62381.0
2017-01-31 14:40:00,43.97,44.03,43.93,44.02,114716.0,35.8478,35.8967,35.8151,35.8885,114716.0
2017-01-31 14:45:00,44.02,44.03,43.9,43.96,63074.0,35.8885,35.8967,35.7907,35.8396,63074.0
2017-01-31 14:50:00,43.96,44.01,43.95,44.0,63565.0,35.8396,35.8804,35.8315,35.8722,63565.0
2017-01-31 14:55:00,44.0,44.06,43.99,44.05,62228.0,35.8722,35.9211,35.8641,35.913,62228.0
2017-01-31 15:00:00,44.05,44.17,44.04,44.16,217160.0,35.913,36.0108,35.9048,36.0027,217160.0
2017-01-31 15:05:00,44.16,44.26,44.12,44.25,294657.0,36.0027,36.0842,35.9701,36.076,294657.0
2017-01-31 15:10:00,44.26,44.38,44.25,44.34,532505.0,36.0842,36.182,36.076,36.1494,532505.0
2017-01-31 15:15:00,44.34,44.41,44.25,44.26,385580.0,36.1494,36.2065,36.076,36.0842,385580.0
2017-01-31 15:20:00,44.27,44.32,44.25,44.3,168288.0,36.0923,36.1331,36.076,36.1168,168288.0
2017-01-31 15:25:00,44.3,44.31,44.15,44.16,132510.0,36.1168,36.125,35.9945,36.0027,132510.0
2017-01-31 15:30:00,44.15,44.22,44.14,44.19,212595.0,35.9945,36.0516,35.9864,36.0271,212595.0
2017-01-31 15:35:00,44.2,44.32,44.18,44.32,163023.0,36.0353,36.1331,36.019,36.1331,163023.0
2017-01-31 15:40:00,44.31,44.46,44.3,44.45,346588.0,36.125,36.2472,36.1168,36.2391,346588.0
2017-01-31 15:45:00,44.45,44.54,44.41,44.41,676134.0,36.2391,36.3125,36.2065,36.2065,676134.0
2017-01-31 15:50:00,44.42,44.49,44.11,44.14,511834.0,36.2146,36.2717,35.9619,35.9864,511834.0
2017-01-31 15:55:00,44.14,44.16,43.94,43.99,822811.0,35.9864,36.0027,35.8233,35.8641,822811.0
2017-02-01 09:30:00,43.2,43.32,42.94,43.21,463545.0,35.22,35.3178,35.008,35.2281,463545.0
2017-02-01 09:35:00,43.19,43.28,43.0,43.07,301871.0,35.2118,35.2852,35.0569,35.114,301871.0
2017-02-01 09:40:00,43.08,43.09,42.8,42.8,251844.0,35.1222,35.1303,34.8939,34.8939,251844.0
2017-02-01 09:45:00,42.8,42.81,42.61,42.63,216437.0,34.8939,34.902,34.739,34.7553,216437.0
2017-02-01 09:50:00,42.63,42.66,42.5,42.66,159799.0,34.7553,34.7797,34.6493,34.7797,159799.0
2017-02-01 09:55:00,42.66,42.79,42.63,42.72,115426.0,34.7797,34.8857,34.7553,34.8287,115426.0
2017-02-01 10:00:00,42.72,42.83,42.64,42.79,144432.0,34.8287,34.9183,34.7634,34.8857,144432.0
2017-02-01 10:05:00,42.8,42.83,42.64,42.67,151865.0,34.8939,34.9183,34.7634,34.7879,151865.0
2017-02-01 10:10:00,42.67,42.79,42.66,42.78,73984.0,34.7879,34.8857,34.7797,34.8776,73984.0
2017-02-01 10:15:00,42.77,42.82,42.74,42.79,120665.0,34.8694,34.9102,34.845,34.8857,120665.0
2017-02-01 10:20:00,42.79,42.81,42.64,42.71,102479.0,34.8857,34.902,34.7634,34.8205,102479.0
2017-02-01 10:25:00,42.71,42.76,42.7,42.73,62953.0,34.8205,34.8613,34.8124,34.8368,62953.0
2017-02-01 10:30:00,42.73,42.77,42.67,42.67,96344.0,34.8368,34.8694,34.7879,34.7879,96344.0
2017-02-01 10:35:00,42.67,42.69,42.55,42.55,134606.0,34.7879,34.8042,34.6901,34.6901,134606.0
2017-02-01 10:40:00,42.55,42.72,42.55,42.71,148906.0,34.6901,34.8287,34.6901,34.8205,148906.0
2017-02-01 10:45:00,42.71,42.73,42.67,42.72,145742.0,34.8205,34.8368,34.7879,34.8287,145742.0
2017-02-01 10:50:00,42.72,42.73,42.68,42.71,110890.0,34.8287,34.8368,34.7961,34.8205,110890.0
2017-02-01 10:55:00,42.7,42.72,42.56,42.59,89273.0,34.8124,34.8287,34.6982,34.7227,89273.0
2017-02-01 11:00:00,42.58,42.67,42.53,42.64,178418.0,34.7145,34.7879,34.6738,34.7634,178418.0
2017-02-01 11:05:00,42.65,42.66,42.54,42.66,212445.0,34.7716,34.7797,34.6819,34.7797,212445.0
2017-02-01 11:10:00,42.65,42.77,42.53,42.54,256185.0,34.7716,34.8694,34.6738,34.6819,256185.0
2017-02-01 11:15:00,42.54,42.59,42.39,42.41,218181.0,34.6819,34.7227,34.5596,34.5759,218181.0
2017-02-01 11:20:00,42.4,42.45,42.33,42.38,97749.0,34.5678,34.6085,34.5107,34.5515,97749.0
2017-02-01 11:25:00,42.37,42.39,42.25,42.29,118933.0,34.5433,34.5596,34.4455,34.4781,118933.0
2017-02-01 11:30:00,42.29,42.36,42.28,42.33,78268.0,34.4781,34.5352,34.4699,34.5107,78268.0
2017-02-01 11:35:00,42.33,42.39,42.31,42.39,135132.0,34.5107,34.5596,34.4944,34.5596,135132.0
2017-02-01 11:40:00,42.39,42.49,42.38,42.41,147011.0,34.5596,34.6412,34.5515,34.5759,147011.0
2017-02-01 11:45:00,42.42,42.56,42.34,42.38,169719.0,34.5841,34.6982,34.5189,34.5515,169719.0
2017-02-01 11:50:00,42.39,42.57,42.33,42.52,126640.0,34.5596,34.7064,34.5107,34.6656,126640.0
2017-02-01 11:55:00,42.53,42.64,42.49,42.64,107958.0,34.6738,34.7634,34.6412,34.7634,107958.0
2017-02-01 12:00:00,42.64,42.77,42.59,42.74,121425.0,34.7634,34.8694,34.7227,34.845,121425.0
2017-02-01 12:05:00,42.74,42.77,42.65,42.66,93514.0,34.845,34.8694,34.7716,34.7797,93514.0
2017-02-01 12:10:00,42.66,42.69,42.54,42.54,67299.0,34.7797,34.8042,34.6819,34.6819,67299.0
2017-02-01 12:15:00,42.54,42.55,42.34,42.36,90230.0,34.6819,34.6901,34.5189,34.5352,90230.0
2017-02-01 12:20:00,42.35,42.46,42.34,42.39,99312.0,34.527,34.6167,34.5189,34.5596,99312.0
2017-02-01 12:25:00,42.39,42.44,42.35,42.39,74171.0,34.5596,34.6004,34.527,34.5596,74171.0
2017-02-01 12:30:00,42.39,42.44,42.36,42.41,56287.0,34.5596,34.6004,34.5352,34.5759,56287.0
2017-02-01 12:35:00,42.41,42.51,42.4,42.5,62561.0,34.5759,34.6575,34.5678,34.6493,62561.0
2017-02-01 12:40:00,42.49,42.57,42.41,42.41,78332.0,34.6412,34.7064,34.5759,34.5759,78332.0
2017-02-01 12:45:00,42.41,42.42,42.37,42.42,61946.0,34.5759,34.5841,34.5433,34.5841,61946.0
2017-02-01 12:50:00,42.43,42.49,42.4,42.46,74348.0,34.5922,34.6412,34.5678,34.6167,74348.0
2017-02-01 12:55:00,42.47,42.49,42.44,42.48,51849.0,34.6248,34.6412,34.6004,34.633,51849.0
2017-02-01 13:00:00,42.48,42.49,42.44,42.46,60535.0,34.633,34.6412,34.6004,34.6167,60535.0
2017-02-01 13:05:00,42.46,42.52,42.45,42.48,106373.0,34.6167,34.6656,34.6085,34.633,106373.0
2017-02-01 13:10:00,42.48,42.49,42.45,42.47,60425.0,34.633,34.6412,34.6085,34.6248,60425.0
2017-02-01 13:15:00,42.48,42.48,42.38,42.39,80204.0,34.633,34.633,34.5515,34.5596,80204.0
2017-02-01 13:20:00,42.39,42.39,42.33,42.39,73691.0,34.5596,34.5596,34.5107,34.5596,73691.0
2017-02-01 13:25:00,42.39,42.42,42.35,42.42,41751.0,34.5596,34.5841,34.527,34.5841,41751.0
2017-02-01 13:30:00,42.42,42.55,42.41,42.51,69430.0,34.5841,34.6901,34.5759,34.6575,69430.0
2017-02-01 13:35:00,42.5,42.53,42.43,42.43,51933.0,34.6493,34.6738,34.5922,34.5922,51933.0
2017-02-01 13:40:00,42.43,42.5,42.41,42.48,76630.0,34.5922,34.6493,34.5759,34.633,76630.0
2017-02-01 13:45:00,42.47,42.61,42.46,42.54,55933.0,34.6248,34.739,34.6167,34.6819,55933.0
2017-02-01 13:50:00,42.53,42.56,42.51,42.52,60904.0,34.6738,34.6982,34.6575,34.6656,60904.0
2017-02-01 13:55:00,42.53,42.56,42.39,42.53,82809.0,34.6738,34.6982,34.5596,34.6738,82809.0
2017-02-01 14:00:00,42.53,42.53,42.25,42.29,81899.0,34.6738,34.6738,34.4455,34.4781,81899.0
2017-02-01 14:05:00,42.29,42.33,42.26,42.26,78549.0,34.4781,34.5107,34.4536,34.4536,78549.0
2017-02-01 14:10:00,42.27,42.36,42.25,42.31,102216.0,34.4618,34.5352,34.4455,34.4944,102216.0
2017-02-01 14:15:00,42.32,42.41,42.28,42.39,97081.0,34.5026,34.5759,34.4699,34.5596,97081.0
2017-02-01 14:20:00,42.39,42.48,42.36,42.36,73528.0,34.5596,34.633,34.5352,34.5352,73528.0
2017-02-01 14:25:00,42.37,42.4,42.33,42.38,75423.0,34.5433,34.5678,34.5107,34.5515,75423.0
2017-02-01 14:30:00,42.38,42.38,42.3,42.35,103741.0,34.5515,34.5515,34.4862,34.527,103741.0
2017-02-01 14:35:00,42.36,42.49,42.35,42.47,73728.0,34.5352,34.6412,34.527,34.6248,73728.0
2017-02-01 14:40:00,42.47,42.49,42.39,42.46,84236.0,34.6248,34.6412,34.5596,34.6167,84236.0
2017-02-01 14:45:00,42.47,42.5,42.43,42.49,95625.0,34.6248,34.6493,34.5922,34.6412,95625.0
2017-02-01 14:50:00,42.5,42.5,42.43,42.46,73084.0,34.6493,34.6493,34.5922,34.6167,73084.0
2017-02-01 14:55:00,42.46,42.58,42.44,42.57,101061.0,34.6167,34.7145,34.6004,34.7064,101061.0
2017-02-01 15:00:00,42.56,42.58,42.52,42.58,63531.0,34.6982,34.7145,34.6656,34.7145,63531.0
2017-02-01 15:05:00,42.58,42.64,42.57,42.61,120071.0,34.7145,34.7634,34.7064,34.739,120071.0
2017-02-01 15:10:00,42.61,42.66,42.6,42.61,54140.0,34.739,34.7797,34.7308,34.739,54140.0
2017-02-01 15:15:00,42.61,42.66,42.59,42.62,99064.0,34.739,34.7797,34.7227,34.7471,99064.0
2017-02-01 15:20:00,42.61,42.67,42.61,42.65,69555.0,34.739,34.7879,34.739,34.7716,69555.0
2017-02-01 15:25:00,42.65,42.76,42.64,42.75,246264.0,34.7716,34.8613,34.7634,34.8531,246264.0
2017-02-01 15:30:00,42.76,42.79,42.71,42.77,112779.0,34.8613,34.8857,34.8205,34.8694,112779.0
2017-02-01 15:35:00,42.77,42.78,42.68,42.68,151772.0,34.8694,34.8776,34.7961,34.7961,151772.0
2017-02-01 15:40:00,42.69,42.69,42.63,42.67,193945.0,34.8042,34.8042,34.7553,34.7879,193945.0
2017-02-01 15:45:00,42.68,42.69,42.57,42.59,197786.0,34.7961,34.8042,34.7064,34.7227,197786.0
2017-02-01 15:50:00,42.59,42.63,42.56,42.59,378223.0,34.7227,34.7553,34.6982,34.7227,378223.0
2017-02-01 15:55:00,42.59,42.61,42.5,42.51,344031.0,34.7227,34.739,34.6493,34.6575,344031.0
2017-02-02 09:30:00,42.48,42.57,42.32,42.34,152064.0,34.633,34.7064,34.5026,34.5189,152064.0
2017-02-02 09:35:00,42.34,42.36,42.25,42.35,102032.0,34.5189,34.5352,34.4455,34.527,102032.0
2017-02-02 09:40:00,42.35,42.47,42.25,42.42,92906.0,34.527,34.6248,34.4455,34.5841,92906.0
2017-02-02 09:45:00,42.42,42.44,42.28,42.35,87517.0,34.5841,34.6004,34.4699,34.527,87517.0
2017-02-02 09:50:00,42.34,42.34,42.16,42.18,88967.0,34.5189,34.5189,34.3721,34.3884,88967.0
2017-02-02 09:55:00,42.17,42.2,42.01,42.04,130741.0,34.3803,34.4047,34.2498,34.2743,130741.0
2017-02-02 10:00:00,42.04,42.22,42.04,42.2,156000.0,34.2743,34.421,34.2743,34.4047,156000.0
2017-02-02 10:05:00,42.2,42.33,42.19,42.3,113575.0,34.4047,34.5107,34.3966,34.4862,113575.0
2017-02-02 10:10:00,42.29,42.3,42.19,42.24,113515.0,34.4781,34.4862,34.3966,34.4373,113515.0
2017-02-02 10:15:00,42.25,42.33,42.19,42.31,101403.0,34.4455,34.5107,34.3966,34.4944,101403.0
2017-02-02 10:20:00,42.32,42.4,42.24,42.24,78779.0,34.5026,34.5678,34.4373,34.4373,78779.0
2017-02-02 10:25:00,42.24,42.34,42.21,42.26,73559.0,34.4373,34.5189,34.4129,34.4536,73559.0
2017-02-02 10:30:00,42.26,42.3,42.19,42.2,66211.0,34.4536,34.4862,34.3966,34.4047,66211.0
2017-02-02 10:35:00,42.2,42.26,42.13,42.26,46916.0,34.4047,34.4536,34.3477,34.4536,46916.0
2017-02-02 10:40:00,42.26,42.36,42.24,42.31,86974.0,34.4536,34.5352,34.4373,34.4944,86974.0
2017-02-02 10:45:00,42.32,42.35,42.26,42.33,120565.0,34.5026,34.527,34.4536,34.5107,120565.0
2017-02-02 10:50:00,42.34,42.38,42.29,42.35,58015.0,34.5189,34.5515,34.4781,34.527,58015.0
2017-02-02 10:55:00,42.36,42.39,42.31,42.33,153520.0,34.5352,34.5596,34.4944,34.5107,153520.0
2017-02-02 11:00:00,42.32,42.4,42.29,42.36,231953.0,34.5026,34.5678,34.4781,34.5352,231953.0
2017-02-02 11:05:00,42.36,42.4,42.34,42.37,119336.0,34.5352,34.5678,34.5189,34.5433,119336.0
2017-02-02 11:10:00,42.37,42.43,42.36,42.4,105528.0,34.5433,34.5922,34.5352,34.5678,105528.0
2017-02-02 11:15:00,42.4,42.41,42.36,42.39,71622.0,34.5678,34.5759,34.5352,34.5596,71622.0
2017-02-02 11:20:00,42.38,42.42,42.34,42.38,106374.0,34.5515,34.5841,34.5189,34.5515,106374.0
2017-02-02 11:25:00,42.38,42.42,42.37,42.41,81984.0,34.5515,34.5841,34.5433,34.5759,81984.0
2017-02-02 11:30:00,42.41,42.42,42.31,42.34,59989.0,34.5759,34.5841,34.4944,34.5189,59989.0
2017-02-02 11:35:00,42.34,42.38,42.34,42.34,64895.0,34.5189,34.5515,34.5189,34.5189,64895.0
2017-02-02 11:40:00,42.35,42.39,42.34,42.38,44179.0,34.527,34.5596,34.5189,34.5515,44179.0
2017-02-02 11:45:00,42.37,42.38,42.31,42.32,148399.0,34.5433,34.5515,34.4944,34.5026,148399.0
2017-02-02 11:50:00,42.31,42.39,42.3,42.39,121214.0,34.4944,34.5596,34.4862,34.5596,121214.0
2017-02-02 11:55:00,42.38,42.4,42.34,42.37,72541.0,34.5515,34.5678,34.5189,34.5433,72541.0
2017-02-02 12:00:00,42.37,42.4,42.34,42.36,112010.0,34.5433,34.5678,34.5189,34.5352,112010.0
2017-02-02 12:05:00,42.36,42.37,42.33,42.36,46947.0,34.5352,34.5433,34.5107,34.5352,46947.0
2017-02-02 12:10:00,42.36,42.41,42.36,42.4,19347.0,34.5352,34.5759,34.5352,34.5678,19347.0
2017-02-02 12:15:00,42.4,42.46,42.39,42.43,52030.0,34.5678,34.6167,34.5596,34.5922,52030.0
2017-02-02 12:20:00,42.43,42.43,42.39,42.4,30334.0,34.5922,34.5922,34.5596,34.5678,30334.0
2017-02-02 12:25:00,42.4,42.44,42.39,42.42,51912.0,34.5678,34.6004,34.5596,34.5841,51912.0
2017-02-02 12:30:00,42.42,42.48,42.41,42.46,40854.0,34.5841,34.633,34.5759,34.6167,40854.0
2017-02-02 12:35:00,42.46,42.46,42.42,42.44,43238.0,34.6167,34.6167,34.5841,34.6004,43238.0
2017-02-02 12:40:00,42.44,42.46,42.43,42.44,20535.0,34.6004,34.6167,34.5922,34.6004,20535.0
2017-02-02 12:45:00,42.44,42.44,42.39,42.4,45541.0,34.6004,34.6004,34.5596,34.5678,45541.0
2017-02-02 12:50:00,42.4,42.4,42.39,42.4,71622.0,34.5678,34.5678,34.5596,34.5678,71622.0
2017-02-02 12:55:00,42.39,42.43,42.39,42.42,27456.0,34.5596,34.5922,34.5596,34.5841,27456.0
2017-02-02 13:00:00,42.42,42.44,42.39,42.44,50299.0,34.5841,34.6004,34.5596,34.6004,50299.0
2017-02-02 13:05:00,42.44,42.44,42.39,42.43,30557.0,34.6004,34.6004,34.5596,34.5922,30557.0
2017-02-02 13:10:00,42.43,42.44,42.41,42.43,28317.0,34.5922,34.6004,34.5759,34.5922,28317.0
2017-02-02 13:15:00,42.43,42.43,42.39,42.39,84924.0,34.5922,34.5922,34.5596,34.5596,84924.0
2017-02-02 13:20:00,42.4,42.4,42.39,42.4,83476.0,34.5678,34.5678,34.5596,34.5678,83476.0
2017-02-02 13:25:00,42.39,42.41,42.37,42.41,55832.0,34.5596,34.5759,34.5433,34.5759,55832.0
2017-02-02 13:30:00,42.4,42.44,42.38,42.44,29355.0,34.5678,34.6004,34.5515,34.6004,29355.0
2017-02-02 13:35:00,42.44,42.44,42.39,42.4,65285.0,34.6004,34.6004,34.5596,34.5678,65285.0
2017-02-02 13:40:00,42.41,42.49,42.4,42.44,49378.0,34.5759,34.6412,34.5678,34.6004,49378.0
2017-02-02 13:45:00,42.44,42.46,42.42,42.44,34205.0,34.6004,34.6167,34.5841,34.6004,34205.0
2017-02-02 13:50:00,42.44,42.45,42.43,42.44,17854.0,34.6004,34.6085,34.5922,34.6004,17854.0
2017-02-02 13:55:00,42.45,42.45,42.42,42.43,23728.0,34.6085,34.6085,34.5841,34.5922,23728.0
2017-02-02 14:00:00,42.44,42.46,42.42,42.45,45762.0,34.6004,34.6167,34.5841,34.6085,45762.0
2017-02-02 14:05:00,42.46,42.47,42.37,42.37,129597.0,34.6167,34.6248,34.5433,34.5433,129597.0
2017-02-02 14:10:00,42.38,42.41,42.37,42.4,55454.0,34.5515,34.5759,34.5433,34.5678,55454.0
2017-02-02 14:15:00,42.4,42.41,42.39,42.4,80620.0,34.5678,34.5759,34.5596,34.5678,80620.0
2017-02-02 14:20:00,42.4,42.4,42.37,42.4,82232.0,34.5678,34.5678,34.5433,34.5678,82232.0
2017-02-02 14:25:00,42.4,42.4,42.38,42.4,64732.0,34.5678,34.5678,34.5515,34.5678,64732.0
2017-02-02 14:30:00,42.39,42.4,42.37,42.39,60648.0,34.5596,34.5678,34.5433,34.5596,60648.0
2017-02-02 14:35:00,42.39,42.41,42.37,42.39,61396.0,34.5596,34.5759,34.5433,34.5596,61396.0
2017-02-02 14:40:00,42.39,42.4,42.35,42.36,63074.0,34.5596,34.5678,34.527,34.5352,63074.0
2017-02-02 14:45:00,42.36,42.37,42.33,42.34,68346.0,34.5352,34.5433,34.5107,34.5189,68346.0
2017-02-02 14:50:00,42.33,42.33,42.26,42.27,22635.0,34.5107,34.5107,34.4536,34.4618,22635.0
2017-02-02 14:55:00,42.27,42.28,42.23,42.25,28797.0,34.4618,34.4699,34.4292,34.4455,28797.0
2017-02-02 15:00:00,42.26,42.29,42.25,42.27,48929.0,34.4536,34.4781,34.4455,34.4618,48929.0
2017-02-02 15:05:00,42.28,42.33,42.27,42.3,52853.0,34.4699,34.5107,34.4618,34.4862,52853.0
2017-02-02 15:10:00,42.3,42.31,42.27,42.29,50287.0,34.4862,34.4944,34.4618,34.4781,50287.0
2017-02-02 15:15:00,42.29,42.31,42.28,42.29,59118.0,34.4781,34.4944,34.4699,34.4781,59118.0
2017-02-02 15:20:00,42.3,42.36,42.29,42.34,63062.0,34.4862,34.5352,34.4781,34.5189,63062.0
2017-02-02 15:25:00,42.35,42.35,42.3,42.31,143435.0,34.527,34.527,34.4862,34.4944,143435.0
2017-02-02 15:30:00,42.3,42.31,42.27,42.29,134441.0,34.4862,34.4944,34.4618,34.4781,134441.0
2017-02-02 15:35:00,42.29,42.3,42.25,42.26,79611.0,34.4781,34.4862,34.4455,34.4536,79611.0
2017-02-02 15:40:00,42.25,42.28,42.25,42.26,164548.0,34.4455,34.4699,34.4455,34.4536,164548.0
2017-02-02 15:45:00,42.26,42.31,42.26,42.27,236243.0,34.4536,34.4944,34.4536,34.4618,236243.0
2017-02-02 15:50:00,42.27,42.28,42.18,42.19,176974.0,34.4618,34.4699,34.3884,34.3966,176974.0
2017-02-02 15:55:00,42.19,42.31,42.16,42.3,597157.0,34.3966,34.4944,34.3721,34.4862,597157.0
2017-02-03 09:30:00,42.32,42.49,42.1,42.14,138427.0,34.5026,34.6412,34.3232,34.3558,138427.0
2017-02-03 09:35:00,42.12,42.32,42.12,42.3,162464.0,34.3395,34.5026,34.3395,34.4862,162464.0
2017-02-03 09:40:00,42.29,42.36,42.27,42.35,224950.0,34.4781,34.5352,34.4618,34.527,224950.0
2017-02-03 09:45:00,42.36,42.4,42.31,42.39,50842.0,34.5352,34.5678,34.4944,34.5596,50842.0
2017-02-03 09:50:00,42.39,42.41,42.36,42.38,59935.0,34.5596,34.5759,34.5352,34.5515,59935.0
2017-02-03 09:55:00,42.37,42.42,42.37,42.38,67503.0,34.5433,34.5841,34.5433,34.5515,67503.0
2017-02-03 10:00:00,42.39,42.5,42.38,42.4,68054.0,34.5596,34.6493,34.5515,34.5678,68054.0
2017-02-03 10:05:00,42.4,42.43,42.39,42.41,83775.0,34.5678,34.5922,34.5596,34.5759,83775.0
2017-02-03 10:10:00,42.42,42.42,42.37,42.4,93132.0,34.5841,34.5841,34.5433,34.5678,93132.0
2017-02-03 10:15:00,42.4,42.47,42.4,42.46,53240.0,34.5678,34.6248,34.5678,34.6167,53240.0
2017-02-03 10:20:00,42.45,42.45,42.34,42.39,147775.0,34.6085,34.6085,34.5189,34.5596,147775.0
2017-02-03 10:25:00,42.4,42.41,42.31,42.34,169739.0,34.5678,34.5759,34.4944,34.5189,169739.0
2017-02-03 10:30:00,42.34,42.35,42.28,42.28,100488.0,34.5189,34.527,34.4699,34.4699,100488.0
2017-02-03 10:35:00,42.29,42.38,42.28,42.37,65153.0,34.4781,34.5515,34.4699,34.5433,65153.0
2017-02-03 10:40:00,42.37,42.38,42.23,42.26,74069.0,34.5433,34.5515,34.4292,34.4536,74069.0
2017-02-03 10:45:00,42.27,42.31,42.27,42.31,92157.0,34.4618,34.4944,34.4618,34.4944,92157.0
2017-02-03 10:50:00,42.31,42.38,42.29,42.37,68956.0,34.4944,34.5515,34.4781,34.5433,68956.0
2017-02-03 10:55:00,42.36,42.41,42.36,42.4,120320.0,34.5352,34.5759,34.5352,34.5678,120320.0
2017-02-03 11:00:00,42.39,42.46,42.35,42.41,179321.0,34.5596,34.6167,34.527,34.5759,179321.0
2017-02-03 11:05:00,42.41,42.44,42.39,42.43,45138.0,34.5759,34.6004,34.5596,34.5922,45138.0
2017-02-03 11:10:00,42.43,42.46,42.4,42.45,44083.0,34.5922,34.6167,34.5678,34.6085,44083.0
2017-02-03 11:15:00,42.44,42.46,42.38,42.42,67269.0,34.6004,34.6167,34.5515,34.5841,67269.0
2017-02-03 11:20:00,42.42,42.46,42.38,42.41,47462.0,34.5841,34.6167,34.5515,34.5759,47462.0
2017-02-03 11:25:00,42.4,42.42,42.4,42.41,31930.0,34.5678,34.5841,34.5678,34.5759,31930.0
2017-02-03 11:30:00,42.41,42.46,42.4,42.41,70336.0,34.5759,34.6167,34.5678,34.5759,70336.0
2017-02-03 11:35:00,42.41,42.42,42.39,42.41,45061.0,34.5759,34.5841,34.5596,34.5759,45061.0
2017-02-03 11:40:00,42.41,42.42,42.39,42.4,87176.0,34.5759,34.5841,34.5596,34.5678,87176.0
2017-02-03 11:45:00,42.41,42.5,42.4,42.5,36071.0,34.5759,34.6493,34.5678,34.6493,36071.0
2017-02-03 11:50:00,42.51,42.61,42.5,42.6,80762.0,34.6575,34.739,34.6493,34.7308,80762.0
2017-02-03 11:55:00,42.59,42.61,42.56,42.59,38846.0,34.7227,34.739,34.6982,34.7227,38846.0
2017-02-03 12:00:00,42.59,42.6,42.56,42.57,44720.0,34.7227,34.7308,34.6982,34.7064,44720.0
2017-02-03 12:05:00,42.58,42.58,42.54,42.55,74783.0,34.7145,34.7145,34.6819,34.6901,74783.0
2017-02-03 12:10:00,42.54,42.55,42.53,42.53,17367.0,34.6819,34.6901,34.6738,34.6738,17367.0
2017-02-03 12:15:00,42.54,42.54,42.48,42.48,61117.0,34.6819,34.6819,34.633,34.633,61117.0
2017-02-03 12:20:00,42.48,42.5,42.44,42.5,26113.0,34.633,34.6493,34.6004,34.6493,26113.0
2017-02-03 12:25:00,42.5,42.51,42.43,42.46,26267.0,34.6493,34.6575,34.5922,34.6167,26267.0
2017-02-03 12:30:00,42.46,42.47,42.44,42.46,19948.0,34.6167,34.6248,34.6004,34.6167,19948.0
2017-02-03 12:35:00,42.45,42.53,42.44,42.52,32690.0,34.6085,34.6738,34.6004,34.6656,32690.0
2017-02-03 12:40:00,42.51,42.54,42.49,42.54,41364.0,34.6575,34.6819,34.6412,34.6819,41364.0
2017-02-03 12:45:00,42.54,42.55,42.49,42.49,28361.0,34.6819,34.6901,34.6412,34.6412,28361.0
2017-02-03 12:50:00,42.5,42.54,42.48,42.53,20279.0,34.6493,34.6819,34.633,34.6738,20279.0
2017-02-03 12:55:00,42.54,42.56,42.52,42.55,17742.0,34.6819,34.6982,34.6656,34.6901,17742.0
2017-02-03 13:00:00,42.55,42.57,42.53,42.56,42840.0,34.6901,34.7064,34.6738,34.6982,42840.0
2017-02-03 13:05:00,42.55,42.56,42.52,42.53,21811.0,34.6901,34.6982,34.6656,34.6738,21811.0
2017-02-03 13:10:00,42.53,42.54,42.51,42.52,19630.0,34.6738,34.6819,34.6575,34.6656,19630.0
2017-02-03 13:15:00,42.52,42.56,42.52,42.56,20701.0,34.6656,34.6982,34.6656,34.6982,20701.0
2017-02-03 13:20:00,42.56,42.56,42.52,42.53,28644.0,34.6982,34.6982,34.6656,34.6738,28644.0
2017-02-03 13:25:00,42.54,42.54,42.5,42.52,17443.0,34.6819,34.6819,34.6493,34.6656,17443.0
2017-02-03 13:30:00,42.51,42.51,42.49,42.5,17391.0,34.6575,34.6575,34.6412,34.6493,17391.0
2017-02-03 13:35:00,42.5,42.51,42.45,42.47,25490.0,34.6493,34.6575,34.6085,34.6248,25490.0
2017-02-03 13:40:00,42.47,42.5,42.45,42.49,21352.0,34.6248,34.6493,34.6085,34.6412,21352.0
2017-02-03 13:45:00,42.49,42.5,42.47,42.48,7327.0,34.6412,34.6493,34.6248,34.633,7327.0
2017-02-03 13:50:00,42.47,42.58,42.47,42.57,78994.0,34.6248,34.7145,34.6248,34.7064,78994.0
2017-02-03 13:55:00,42.56,42.61,42.55,42.6,105766.0,34.6982,34.739,34.6901,34.7308,105766.0
2017-02-03 14:00:00,42.61,42.63,42.59,42.63,27153.0,34.739,34.7553,34.7227,34.7553,27153.0
2017-02-03 14:05:00,42.63,42.65,42.62,42.62,27500.0,34.7553,34.7716,34.7471,34.7471,27500.0
2017-02-03 14:10:00,42.63,42.63,42.59,42.6,53455.0,34.7553,34.7553,34.7227,34.7308,53455.0
2017-02-03 14:15:00,42.6,42.63,42.59,42.62,26880.0,34.7308,34.7553,34.7227,34.7471,26880.0
2017-02-03 14:20:00,42.63,42.65,42.62,42.62,23225.0,34.7553,34.7716,34.7471,34.7471,23225.0
2017-02-03 14:25:00,42.62,42.63,42.58,42.6,26634.0,34.7471,34.7553,34.7145,34.7308,26634.0
2017-02-03 14:30:00,42.59,42.6,42.54,42.56,43781.0,34.7227,34.7308,34.6819,34.6982,43781.0
2017-02-03 14:35:00,42.56,42.56,42.54,42.55,25530.0,34.6982,34.6982,34.6819,34.6901,25530.0
2017-02-03 14:40:00,42.55,42.57,42.55,42.57,37365.0,34.6901,34.7064,34.6901,34.7064,37365.0
2017-02-03 14:45:00,42.57,42.57,42.56,42.57,46597.0,34.7064,34.7064,34.6982,34.7064,46597.0
2017-02-03 14:50:00,42.57,42.6,42.56,42.57,226693.0,34.7064,34.7308,34.6982,34.7064,226693.0
2017-02-03 14:55:00,42.57,42.59,42.56,42.58,53156.0,34.7064,34.7227,34.6982,34.7145,53156.0
2017-02-03 15:00:00,42.58,42.58,42.56,42.58,71979.0,34.7145,34.7145,34.6982,34.7145,71979.0
2017-02-03 15:05:00,42.58,42.64,42.57,42.63,73863.0,34.7145,34.7634,34.7064,34.7553,73863.0
2017-02-03 15:10:00,42.62,42.63,42.62,42.63,21988.0,34.7471,34.7553,34.7471,34.7553,21988.0
2017-02-03 15:15:00,42.63,42.66,42.62,42.66,66600.0,34.7553,34.7797,34.7471,34.7797,66600.0
2017-02-03 15:20:00,42.66,42.69,42.65,42.65,73881.0,34.7797,34.8042,34.7716,34.7716,73881.0
2017-02-03 15:25:00,42.66,42.66,42.62,42.63,76579.0,34.7797,34.7797,34.7471,34.7553,76579.0
2017-02-03 15:30:00,42.63,42.63,42.57,42.57,51523.0,34.7553,34.7553,34.7064,34.7064,51523.0
2017-02-03 15:35:00,42.58,42.59,42.57,42.58,53970.0,34.7145,34.7227,34.7064,34.7145,53970.0
2017-02-03 15:40:00,42.58,42.59,42.53,42.58,132639.0,34.7145,34.7227,34.6738,34.7145,132639.0
2017-02-03 15:45:00,42.59,42.62,42.58,42.62,91736.0,34.7227,34.7471,34.7145,34.7471,91736.0
2017-02-03 15:50:00,42.61,42.62,42.57,42.57,113397.0,34.739,34.7471,34.7064,34.7064,113397.0
2017-02-03 15:55:00,42.57,42.66,42.56,42.65,517767.0,34.7064,34.7797,34.6982,34.7716,517767.0
2017-02-06 09:30:00,42.59,42.76,42.54,42.7,102194.0,34.7227,34.8613,34.6819,34.8124,102194.0
2017-02-06 09:35:00,42.7,42.71,42.5,42.52,41367.0,34.8124,34.8205,34.6493,34.6656,41367.0
2017-02-06 09:40:00,42.52,42.54,42.44,42.47,66238.0,34.6656,34.6819,34.6004,34.6248,66238.0
2017-02-06 09:45:00,42.47,42.51,42.46,42.49,68448.0,34.6248,34.6575,34.6167,34.6412,68448.0
2017-02-06 09:50:00,42.48,42.5,42.44,42.47,43900.0,34.633,34.6493,34.6004,34.6248,43900.0
2017-02-06 09:55:00,42.47,42.52,42.45,42.51,122908.0,34.6248,34.6656,34.6085,34.6575,122908.0
2017-02-06 10:00:00,42.51,42.51,42.46,42.5,62613.0,34.6575,34.6575,34.6167,34.6493,62613.0
2017-02-06 10:05:00,42.51,42.51,42.47,42.47,82061.0,34.6575,34.6575,34.6248,34.6248,82061.0
2017-02-06 10:10:00,42.48,42.48,42.36,42.37,62955.0,34.633,34.633,34.5352,34.5433,62955.0
2017-02-06 10:15:00,42.37,42.42,42.32,42.33,46171.0,34.5433,34.5841,34.5026,34.5107,46171.0
2017-02-06 10:20:00,42.33,42.35,42.27,42.27,84367.0,34.5107,34.527,34.4618,34.4618,84367.0
2017-02-06 10:25:00,42.28,42.32,42.27,42.31,242419.0,34.4699,34.5026,34.4618,34.4944,242419.0
2017-02-06 10:30:00,42.32,42.39,42.32,42.34,39313.0,34.5026,34.5596,34.5026,34.5189,39313.0
2017-02-06 10:35:00,42.35,42.39,42.34,42.37,39455.0,34.527,34.5596,34.5189,34.5433,39455.0
2017-02-06 10:40:00,42.36,42.45,42.35,42.44,29731.0,34.5352,34.6085,34.527,34.6004,29731.0
2017-02-06 10:45:00,42.43,42.44,42.39,42.4,31787.0,34.5922,34.6004,34.5596,34.5678,31787.0
2017-02-06 10:50:00,42.4,42.42,42.39,42.41,38421.0,34.5678,34.5841,34.5596,34.5759,38421.0
2017-02-06 10:55:00,42.41,42.42,42.38,42.4,42856.0,34.5759,34.5841,34.5515,34.5678,42856.0
2017-02-06 11:00:00,42.4,42.4,42.34,42.35,44928.0,34.5678,34.5678,34.5189,34.527,44928.0
2017-02-06 11:05:00,42.35,42.36,42.33,42.35,38306.0,34.527,34.5352,34.5107,34.527,38306.0
2017-02-06 11:10:00,42.34,42.36,42.3,42.35,52677.0,34.5189,34.5352,34.4862,34.527,52677.0
2017-02-06 11:15:00,42.34,42.36,42.29,42.3,208286.0,34.5189,34.5352,34.4781,34.4862,208286.0
2017-02-06 11:20:00,42.3,42.4,42.3,42.4,40049.0,34.4862,34.5678,34.4862,34.5678,40049.0
2017-02-06 11:25:00,42.4,42.42,42.36,42.37,34532.0,34.5678,34.5841,34.5352,34.5433,34532.0
2017-02-06 11:30:00,42.36,42.38,42.3,42.3,27981.0,34.5352,34.5515,34.4862,34.4862,27981.0
2017-02-06 11:35:00,42.31,42.32,42.24,42.27,66663.0,34.4944,34.5026,34.4373,34.4618,66663.0
2017-02-06 11:40:00,42.27,42.3,42.25,42.26,19809.0,34.4618,34.4862,34.4455,34.4536,19809.0
2017-02-06 11:45:00,42.26,42.26,42.2,42.2,33866.0,34.4536,34.4536,34.4047,34.4047,33866.0
2017-02-06 11:50:00,42.21,42.21,42.16,42.17,32447.0,34.4129,34.4129,34.3721,34.3803,32447.0
2017-02-06 11:55:00,42.17,42.18,42.13,42.16,53763.0,34.3803,34.3884,34.3477,34.3721,53763.0
2017-02-06 12:00:00,42.16,42.25,42.16,42.25,42556.0,34.3721,34.4455,34.3721,34.4455,42556.0
2017-02-06 12:05:00,42.25,42.26,42.24,42.24,47341.0,34.4455,34.4536,34.4373,34.4373,47341.0
2017-02-06 12:10:00,42.24,42.31,42.23,42.3,73701.0,34.4373,34.4944,34.4292,34.4862,73701.0
2017-02-06 12:15:00,42.3,42.31,42.27,42.29,143696.0,34.4862,34.4944,34.4618,34.4781,143696.0
2017-02-06 12:20:00,42.29,42.31,42.24,42.25,48412.0,34.4781,34.4944,34.4373,34.4455,48412.0
2017-02-06 12:25:00,42.25,42.25,42.19,42.21,100580.0,34.4455,34.4455,34.3966,34.4129,100580.0
2017-02-06 12:30:00,42.21,42.21,42.19,42.2,37985.0,34.4129,34.4129,34.3966,34.4047,37985.0
2017-02-06 12:35:00,42.2,42.2,42.15,42.18,36676.0,34.4047,34.4047,34.364,34.3884,36676.0
2017-02-06 12:40:00,42.18,42.23,42.17,42.22,31036.0,34.3884,34.4292,34.3803,34.421,31036.0
2017-02-06 12:45:00,42.21,42.21,42.19,42.2,13228.0,34.4129,34.4129,34.3966,34.4047,13228.0
2017-02-06 12:50:00,42.2,42.22,42.18,42.22,22280.0,34.4047,34.421,34.3884,34.421,22280.0
2017-02-06 12:55:00,42.23,42.23,42.15,42.16,45054.0,34.4292,34.4292,34.364,34.3721,45054.0
2017-02-06 13:00:00,42.16,42.22,42.14,42.14,37682.0,34.3721,34.421,34.3558,34.3558,37682.0
2017-02-06 13:05:00,42.15,42.2,42.14,42.19,27231.0,34.364,34.4047,34.3558,34.3966,27231.0
2017-02-06 13:10:00,42.19,42.2,42.12,42.12,19611.0,34.3966,34.4047,34.3395,34.3395,19611.0
2017-02-06 13:15:00,42.12,42.15,42.11,42.14,30554.0,34.3395,34.364,34.3313,34.3558,30554.0
2017-02-06 13:20:00,42.15,42.17,42.13,42.16,20829.0,34.364,34.3803,34.3477,34.3721,20829.0
2017-02-06 13:25:00,42.16,42.17,42.13,42.15,31012.0,34.3721,34.3803,34.3477,34.364,31012.0
2017-02-06 13:30:00,42.15,42.18,42.14,42.18,37685.0,34.364,34.3884,34.3558,34.3884,37685.0
2017-02-06 13:35:00,42.18,42.18,42.13,42.14,72104.0,34.3884,34.3884,34.3477,34.3558,72104.0
2017-02-06 13:40:00,42.14,42.15,42.12,42.13,89651.0,34.3558,34.364,34.3395,34.3477,89651.0
2017-02-06 13:45:00,42.14,42.14,42.1,42.13,28941.0,34.3558,34.3558,34.3232,34.3477,28941.0
2017-02-06 13:50:00,42.12,42.16,42.11,42.15,49755.0,34.3395,34.3721,34.3313,34.364,49755.0
2017-02-06 13:55:00,42.15,42.18,42.14,42.15,44170.0,34.364,34.3884,34.3558,34.364,44170.0
2017-02-06 14:00:00,42.15,42.16,42.14,42.15,50941.0,34.364,34.3721,34.3558,34.364,50941.0
2017-02-06 14:05:00,42.15,42.15,42.12,42.15,28126.0,34.364,34.364,34.3395,34.364,28126.0
2017-02-06 14:10:00,42.15,42.16,42.14,42.16,48447.0,34.364,34.3721,34.3558,34.3721,48447.0
2017-02-06 14:15:00,42.16,42.18,42.15,42.15,52570.0,34.3721,34.3884,34.364,34.364,52570.0
2017-02-06 14:20:00,42.15,42.16,42.13,42.13,22614.0,34.364,34.3721,34.3477,34.3477,22614.0
2017-02-06 14:25:00,42.13,42.14,42.08,42.09,24766.0,34.3477,34.3558,34.3069,34.315,24766.0
2017-02-06 14:30:00,42.08,42.09,42.07,42.09,26084.0,34.3069,34.315,34.2987,34.315,26084.0
2017-02-06 14:35:00,42.09,42.09,42.04,42.04,25643.0,34.315,34.315,34.2743,34.2743,25643.0
2017-02-06 14:40:00,42.05,42.06,42.01,42.05,36446.0,34.2824,34.2906,34.2498,34.2824,36446.0
2017-02-06 14:45:00,42.06,42.09,42.05,42.07,28425.0,34.2906,34.315,34.2824,34.2987,28425.0
2017-02-06 14:50:00,42.07,42.08,42.05,42.05,26822.0,34.2987,34.3069,34.2824,34.2824,26822.0
2017-02-06 14:55:00,42.05,42.2,42.03,42.05,724734.0,34.2824,34.4047,34.2661,34.2824,724734.0
2017-02-06 15:00:00,42.05,42.14,42.05,42.1,160857.0,34.2824,34.3558,34.2824,34.3232,160857.0
2017-02-06 15:05:00,42.09,42.14,42.09,42.14,39361.0,34.315,34.3558,34.315,34.3558,39361.0
2017-02-06 15:10:00,42.14,42.2,42.13,42.18,365741.0,34.3558,34.4047,34.3477,34.3884,365741.0
2017-02-06 15:15:00,42.17,42.18,42.15,42.16,29257.0,34.3803,34.3884,34.364,34.3721,29257.0
2017-02-06 15:20:00,42.16,42.16,42.14,42.16,262841.0,34.3721,34.3721,34.3558,34.3721,262841.0
2017-02-06 15:25:00,42.16,42.17,42.13,42.13,29459.0,34.3721,34.3803,34.3477,34.3477,29459.0
2017-02-06 15:30:00,42.14,42.15,42.13,42.14,41088.0,34.3558,34.364,34.3477,34.3558,41088.0
2017-02-06 15:35:00,42.14,42.15,42.12,42.14,55177.0,34.3558,34.364,34.3395,34.3558,55177.0
2017-02-06 15:40:00,42.15,42.16,42.12,42.15,215457.0,34.364,34.3721,34.3395,34.364,215457.0
2017-02-06 15:45:00,42.16,42.2,42.15,42.2,124964.0,34.3721,34.4047,34.364,34.4047,124964.0
2017-02-06 15:50:00,42.2,42.22,42.19,42.21,99404.0,34.4047,34.421,34.3966,34.4129,99404.0
2017-02-06 15:55:00,42.21,42.3,42.2,42.3,589041.0,34.4129,34.4862,34.4047,34.4862,589041.0
2017-02-07 09:30:00,42.52,42.65,42.43,42.56,73268.0,34.6656,34.7716,34.5922,34.6982,73268.0
2017-02-07 09:35:00,42.56,42.58,42.48,42.55,86466.0,34.6982,34.7145,34.633,34.6901,86466.0
2017-02-07 09:40:00,42.55,42.55,42.4,42.51,58501.0,34.6901,34.6901,34.5678,34.6575,58501.0
2017-02-07 09:45:00,42.5,42.51,42.44,42.45,88783.0,34.6493,34.6575,34.6004,34.6085,88783.0
2017-02-07 09:50:00,42.44,42.45,42.36,42.4,32478.0,34.6004,34.6085,34.5352,34.5678,32478.0
2017-02-07 09:55:00,42.39,42.4,42.2,42.21,83856.0,34.5596,34.5678,34.4047,34.4129,83856.0
2017-02-07 10:00:00,42.21,42.25,42.2,42.21,63532.0,34.4129,34.4455,34.4047,34.4129,63532.0
2017-02-07 10:05:00,42.21,42.23,42.18,42.23,96777.0,34.4129,34.4292,34.3884,34.4292,96777.0
2017-02-07 10:10:00,42.23,42.23,42.12,42.12,49071.0,34.4292,34.4292,34.3395,34.3395,49071.0
2017-02-07 10:15:00,42.12,42.13,42.02,42.06,65261.0,34.3395,34.3477,34.258,34.2906,65261.0
2017-02-07 10:20:00,42.07,42.18,42.07,42.16,29868.0,34.2987,34.3884,34.2987,34.3721,29868.0
2017-02-07 10:25:00,42.17,42.19,42.11,42.12,38193.0,34.3803,34.3966,34.3313,34.3395,38193.0
2017-02-07 10:30:00,42.12,42.16,42.09,42.1,24517.0,34.3395,34.3721,34.315,34.3232,24517.0
2017-02-07 10:35:00,42.11,42.13,42.08,42.11,27067.0,34.3313,34.3477,34.3069,34.3313,27067.0
2017-02-07 10:40:00,42.12,42.13,42.09,42.11,16329.0,34.3395,34.3477,34.315,34.3313,16329.0
2017-02-07 10:45:00,42.1,42.1,42.04,42.05,19828.0,34.3232,34.3232,34.2743,34.2824,19828.0
2017-02-07 10:50:00,42.05,42.1,42.04,42.1,25748.0,34.2824,34.3232,34.2743,34.3232,25748.0
2017-02-07 10:55:00,42.11,42.12,42.05,42.05,80898.0,34.3313,34.3395,34.2824,34.2824,80898.0
2017-02-07 11:00:00,42.06,42.08,42.03,42.05,47146.0,34.2906,34.3069,34.2661,34.2824,47146.0
2017-02-07 11:05:00,42.05,42.06,41.94,42.05,177733.0,34.2824,34.2906,34.1927,34.2824,177733.0
2017-02-07 11:10:00,42.04,42.05,41.93,41.94,49929.0,34.2743,34.2824,34.1846,34.1927,49929.0
2017-02-07 11:15:00,41.94,41.98,41.92,41.96,49386.0,34.1927,34.2254,34.1764,34.2091,49386.0
2017-02-07 11:20:00,41.96,41.97,41.89,41.94,81014.0,34.2091,34.2172,34.152,34.1927,81014.0
2017-02-07 11:25:00,41.93,41.93,41.88,41.89,23493.0,34.1846,34.1846,34.1438,34.152,23493.0
2017-02-07 11:30:00,41.89,41.9,41.85,41.85,35087.0,34.152,34.1601,34.1194,34.1194,35087.0
2017-02-07 11:35:00,41.86,41.86,41.78,41.79,41290.0,34.1275,34.1275,34.0623,34.0705,41290.0
2017-02-07 11:40:00,41.79,41.8,41.74,41.75,110179.0,34.0705,34.0786,34.0297,34.0378,110179.0
2017-02-07 11:45:00,41.76,41.76,41.7,41.71,67862.0,34.046,34.046,33.9971,34.0052,67862.0
2017-02-07 11:50:00,41.71,41.71,41.62,41.66,103779.0,34.0052,34.0052,33.9319,33.9645,103779.0
2017-02-07 11:55:00,41.65,41.75,41.64,41.69,64275.0,33.9563,34.0378,33.9482,33.9889,64275.0
2017-02-07 12:00:00,41.7,41.72,41.61,41.63,182863.0,33.9971,34.0134,33.9237,33.94,182863.0
2017-02-07 12:05:00,41.63,41.7,41.57,41.59,85958.0,33.94,33.9971,33.8911,33.9074,85958.0
2017-02-07 12:10:00,41.6,41.65,41.59,41.62,109091.0,33.9156,33.9563,33.9074,33.9319,109091.0
2017-02-07 12:15:00,41.62,41.63,41.54,41.58,143057.0,33.9319,33.94,33.8666,33.8992,143057.0
2017-02-07 12:20:00,41.58,41.59,41.51,41.52,77575.0,33.8992,33.9074,33.8422,33.8503,77575.0
2017-02-07 12:25:00,41.51,41.55,41.46,41.5,82375.0,33.8422,33.8748,33.8014,33.834,82375.0
2017-02-07 12:30:00,41.5,41.54,41.48,41.48,44095.0,33.834,33.8666,33.8177,33.8177,44095.0
2017-02-07 12:35:00,41.48,41.49,41.46,41.48,39014.0,33.8177,33.8259,33.8014,33.8177,39014.0
2017-02-07 12:40:00,41.48,41.48,41.39,41.4,87476.0,33.8177,33.8177,33.7443,33.7525,87476.0
2017-02-07 12:45:00,41.4,41.45,41.32,41.34,93700.0,33.7525,33.7933,33.6873,33.7036,93700.0
2017-02-07 12:50:00,41.33,41.37,41.29,41.3,106645.0,33.6954,33.728,33.6628,33.671,106645.0
2017-02-07 12:55:00,41.3,41.38,41.29,41.3,133026.0,33.671,33.7362,33.6628,33.671,133026.0
2017-02-07 13:00:00,41.29,41.3,41.26,41.3,131229.0,33.6628,33.671,33.6384,33.671,131229.0
2017-02-07 13:05:00,41.29,41.37,41.29,41.32,70663.0,33.6628,33.728,33.6628,33.6873,70663.0
2017-02-07 13:10:00,41.32,41.35,41.29,41.34,63377.0,33.6873,33.7117,33.6628,33.7036,63377.0
2017-02-07 13:15:00,41.34,41.4,41.32,41.33,111674.0,33.7036,33.7525,33.6873,33.6954,111674.0
2017-02-07 13:20:00,41.33,41.34,41.27,41.29,69022.0,33.6954,33.7036,33.6465,33.6628,69022.0
2017-02-07 13:25:00,41.28,41.3,41.27,41.29,58852.0,33.6547,33.671,33.6465,33.6628,58852.0
2017-02-07 13:30:00,41.3,41.36,41.25,41.31,139652.0,33.671,33.7199,33.6302,33.6791,139652.0
2017-02-07 13:35:00,41.31,41.37,41.27,41.3,160281.0,33.6791,33.728,33.6465,33.671,160281.0
2017-02-07 13:40:00,41.3,41.35,41.25,41.34,72023.0,33.671,33.7117,33.6302,33.7036,72023.0
2017-02-07 13:45:00,41.34,41.35,41.28,41.31,69618.0,33.7036,33.7117,33.6547,33.6791,69618.0
2017-02-07 13:50:00,41.3,41.33,41.29,41.3,75383.0,33.671,33.6954,33.6628,33.671,75383.0
2017-02-07 13:55:00,41.29,41.3,41.26,41.29,51368.0,33.6628,33.671,33.6384,33.6628,51368.0
2017-02-07 14:00:00,41.29,41.29,41.22,41.25,75949.0,33.6628,33.6628,33.6057,33.6302,75949.0
2017-02-07 14:05:00,41.25,41.25,41.13,41.18,165444.0,33.6302,33.6302,33.5324,33.5731,165444.0
2017-02-07 14:10:00,41.18,41.18,41.09,41.12,177780.0,33.5731,33.5731,33.4998,33.5242,177780.0
2017-02-07 14:15:00,41.12,41.22,41.12,41.21,42005.0,33.5242,33.6057,33.5242,33.5976,42005.0
2017-02-07 14:20:00,41.22,41.23,41.12,41.13,129132.0,33.6057,33.6139,33.5242,33.5324,129132.0
2017-02-07 14:25:00,41.13,41.2,41.06,41.17,123643.0,33.5324,33.5894,33.4753,33.565,123643.0
2017-02-07 14:30:00,41.17,41.24,41.14,41.23,158364.0,33.565,33.6221,33.5405,33.6139,158364.0
2017-02-07 14:35:00,41.23,41.25,41.19,41.19,79156.0,33.6139,33.6302,33.5813,33.5813,79156.0
2017-02-07 14:40:00,41.2,41.26,41.19,41.2,83699.0,33.5894,33.6384,33.5813,33.5894,83699.0
2017-02-07 14:45:00,41.2,41.27,41.19,41.24,66536.0,33.5894,33.6465,33.5813,33.6221,66536.0
2017-02-07 14:50:00,41.25,41.27,41.21,41.21,61853.0,33.6302,33.6465,33.5976,33.5976,61853.0
2017-02-07 14:55:00,41.21,41.24,41.15,41.17,94352.0,33.5976,33.6221,33.5487,33.565,94352.0
2017-02-07 15:00:00,41.17,41.27,41.17,41.24,99745.0,33.565,33.6465,33.565,33.6221,99745.0
2017-02-07 15:05:00,41.25,41.27,41.18,41.22,131079.0,33.6302,33.6465,33.5731,33.6057,131079.0
2017-02-07 15:10:00,41.22,41.26,41.2,41.25,66634.0,33.6057,33.6384,33.5894,33.6302,66634.0
2017-02-07 15:15:00,41.25,41.27,41.23,41.24,55339.0,33.6302,33.6465,33.6139,33.6221,55339.0
2017-02-07 15:20:00,41.25,41.26,41.2,41.21,43622.0,33.6302,33.6384,33.5894,33.5976,43622.0
2017-02-07 15:25:00,41.22,41.22,41.16,41.18,68199.0,33.6057,33.6057,33.5568,33.5731,68199.0
2017-02-07 15:30:00,41.17,41.18,41.12,41.13,101083.0,33.565,33.5731,33.5242,33.5324,101083.0
2017-02-07 15:35:00,41.13,41.13,41.09,41.09,128638.0,33.5324,33.5324,33.4998,33.4998,128638.0
2017-02-07 15:40:00,41.1,41.1,41.01,41.03,507645.0,33.5079,33.5079,33.4345,33.4508,507645.0
2017-02-07 15:45:00,41.02,41.17,41.01,41.17,260883.0,33.4427,33.565,33.4345,33.565,260883.0
2017-02-07 15:50:00,41.17,41.2,41.15,41.2,170716.0,33.565,33.5894,33.5487,33.5894,170716.0
2017-02-07 15:55:00,41.19,41.26,41.17,41.23,455892.0,33.5813,33.6384,33.565,33.6139,455892.0
2017-02-08 09:30:00,41.23,41.23,40.81,40.99,196247.0,33.6139,33.6139,33.2715,33.4182,196247.0
2017-02-08 09:35:00,40.99,41.13,40.99,41.1,61207.0,33.4182,33.5324,33.4182,33.5079,61207.0
2017-02-08 09:40:00,41.1,41.13,41.06,41.1,52612.0,33.5079,33.5324,33.4753,33.5079,52612.0
2017-02-08 09:45:00,41.1,41.13,41.04,41.05,96194.0,33.5079,33.5324,33.459,33.4672,96194.0
2017-02-08 09:50:00,41.05,41.08,41.01,41.08,30257.0,33.4672,33.4916,33.4345,33.4916,30257.0
2017-02-08 09:55:00,41.08,41.08,41.03,41.04,37818.0,33.4916,33.4916,33.4508,33.459,37818.0
2017-02-08 10:00:00,41.04,41.24,41.03,41.23,54484.0,33.459,33.6221,33.4508,33.6139,54484.0
2017-02-08 10:05:00,41.23,41.34,41.22,41.31,43704.0,33.6139,33.7036,33.6057,33.6791,43704.0
2017-02-08 10:10:00,41.31,41.32,41.25,41.27,44896.0,33.6791,33.6873,33.6302,33.6465,44896.0
2017-02-08 10:15:00,41.27,41.34,41.26,41.34,226088.0,33.6465,33.7036,33.6384,33.7036,226088.0
2017-02-08 10:20:00,41.32,41.32,41.2,41.22,47772.0,33.6873,33.6873,33.5894,33.6057,47772.0
2017-02-08 10:25:00,41.22,41.24,41.13,41.14,137514.0,33.6057,33.6221,33.5324,33.5405,137514.0
2017-02-08 10:30:00,41.14,41.15,41.05,41.07,73378.0,33.5405,33.5487,33.4672,33.4835,73378.0
2017-02-08 10:35:00,41.08,41.12,41.06,41.09,134471.0,33.4916,33.5242,33.4753,33.4998,134471.0
2017-02-08 10:40:00,41.09,41.11,41.07,41.08,68873.0,33.4998,33.5161,33.4835,33.4916,68873.0
2017-02-08 10:45:00,41.08,41.14,41.07,41.07,98078.0,33.4916,33.5405,33.4835,33.4835,98078.0
2017-02-08 10:50:00,41.07,41.17,41.06,41.15,100318.0,33.4835,33.565,33.4753,33.5487,100318.0
2017-02-08 10:55:00,41.16,41.27,41.15,41.26,52853.0,33.5568,33.6465,33.5487,33.6384,52853.0
2017-02-08 11:00:00,41.26,41.26,41.13,41.15,110574.0,33.6384,33.6384,33.5324,33.5487,110574.0
2017-02-08 11:05:00,41.14,41.16,41.08,41.08,53090.0,33.5405,33.5568,33.4916,33.4916,53090.0
2017-02-08 11:10:00,41.09,41.15,41.07,41.14,108157.0,33.4998,33.5487,33.4835,33.5405,108157.0
2017-02-08 11:15:00,41.14,41.16,41.12,41.15,45767.0,33.5405,33.5568,33.5242,33.5487,45767.0
2017-02-08 11:20:00,41.15,41.15,41.05,41.08,51344.0,33.5487,33.5487,33.4672,33.4916,51344.0
2017-02-08 11:25:00,41.08,41.15,41.07,41.11,56312.0,33.4916,33.5487,33.4835,33.5161,56312.0
2017-02-08 11:30:00,41.12,41.15,41.1,41.11,42573.0,33.5242,33.5487,33.5079,33.5161,42573.0
2017-02-08 11:35:00,41.1,41.12,41.02,41.02,78904.0,33.5079,33.5242,33.4427,33.4427,78904.0
2017-02-08 11:40:00,41.03,41.04,40.92,40.93,103495.0,33.4508,33.459,33.3612,33.3693,103495.0
2017-02-08 11:45:00,40.93,40.97,40.89,40.91,71251.0,33.3693,33.4019,33.3367,33.353,71251.0
2017-02-08 11:50:00,40.91,41.0,40.9,41.0,50464.0,33.353,33.4264,33.3449,33.4264,50464.0
2017-02-08 11:55:00,41.0,41.0,40.95,40.98,59940.0,33.4264,33.4264,33.3856,33.4101,59940.0
2017-02-08 12:00:00,40.98,41.05,40.94,41.03,45831.0,33.4101,33.4672,33.3775,33.4508,45831.0
2017-02-08 12:05:00,41.02,41.11,41.02,41.11,27218.0,33.4427,33.5161,33.4427,33.5161,27218.0
2017-02-08 12:10:00,41.11,41.11,41.02,41.04,81244.0,33.5161,33.5161,33.4427,33.459,81244.0
2017-02-08 12:15:00,41.04,41.12,41.03,41.1,45589.0,33.459,33.5242,33.4508,33.5079,45589.0
2017-02-08 12:20:00,41.09,41.13,41.05,41.08,72649.0,33.4998,33.5324,33.4672,33.4916,72649.0
2017-02-08 12:25:00,41.07,41.11,41.05,41.1,49144.0,33.4835,33.5161,33.4672,33.5079,49144.0
2017-02-08 12:30:00,41.1,41.11,41.09,41.09,41495.0,33.5079,33.5161,33.4998,33.4998,41495.0
2017-02-08 12:35:00,41.09,41.11,41.07,41.09,30525.0,33.4998,33.5161,33.4835,33.4998,30525.0
2017-02-08 12:40:00,41.09,41.12,41.08,41.1,46113.0,33.4998,33.5242,33.4916,33.5079,46113.0
2017-02-08 12:45:00,41.1,41.1,41.02,41.05,26946.0,33.5079,33.5079,33.4427,33.4672,26946.0
2017-02-08 12:50:00,41.05,41.06,41.01,41.03,57283.0,33.4672,33.4753,33.4345,33.4508,57283.0
2017-02-08 12:55:00,41.02,41.06,41.02,41.04,31795.0,33.4427,33.4753,33.4427,33.459,31795.0
2017-02-08 13:00:00,41.05,41.1,41.04,41.09,30542.0,33.4672,33.5079,33.459,33.4998,30542.0
2017-02-08 13:05:00,41.1,41.15,41.09,41.11,32282.0,33.5079,33.5487,33.4998,33.5161,32282.0
2017-02-08 13:10:00,41.1,41.13,41.06,41.07,25256.0,33.5079,33.5324,33.4753,33.4835,25256.0
2017-02-08 13:15:00,41.07,41.08,41.05,41.06,28701.0,33.4835,33.4916,33.4672,33.4753,28701.0
2017-02-08 13:20:00,41.07,41.08,41.05,41.05,51763.0,33.4835,33.4916,33.4672,33.4672,51763.0
2017-02-08 13:25:00,41.05,41.07,40.93,40.93,237881.0,33.4672,33.4835,33.3693,33.3693,237881.0
2017-02-08 13:30:00,40.94,40.97,40.9,40.92,67298.0,33.3775,33.4019,33.3449,33.3612,67298.0
2017-02-08 13:35:00,40.93,40.96,40.88,40.93,142130.0,33.3693,33.3938,33.3286,33.3693,142130.0
2017-02-08 13:40:00,40.94,40.97,40.88,40.96,129715.0,33.3775,33.4019,33.3286,33.3938,129715.0
2017-02-08 13:45:00,40.96,41.05,40.95,41.02,38209.0,33.3938,33.4672,33.3856,33.4427,38209.0
2017-02-08 13:50:00,41.02,41.07,41.02,41.05,80015.0,33.4427,33.4835,33.4427,33.4672,80015.0
2017-02-08 13:55:00,41.06,41.12,41.06,41.1,88378.0,33.4753,33.5242,33.4753,33.5079,88378.0
2017-02-08 14:00:00,41.09,41.15,41.09,41.15,96553.0,33.4998,33.5487,33.4998,33.5487,96553.0
2017-02-08 14:05:00,41.16,41.16,41.07,41.1,43184.0,33.5568,33.5568,33.4835,33.5079,43184.0
2017-02-08 14:10:00,41.09,41.1,41.01,41.03,63185.0,33.4998,33.5079,33.4345,33.4508,63185.0
2017-02-08 14:15:00,41.02,41.09,41.02,41.07,33666.0,33.4427,33.4998,33.4427,33.4835,33666.0
2017-02-08 14:20:00,41.07,41.09,41.06,41.08,41717.0,33.4835,33.4998,33.4753,33.4916,41717.0
2017-02-08 14:25:00,41.07,41.11,41.05,41.08,54762.0,33.4835,33.5161,33.4672,33.4916,54762.0
2017-02-08 14:30:00,41.08,41.15,41.08,41.14,49475.0,33.4916,33.5487,33.4916,33.5405,49475.0
2017-02-08 14:35:00,41.14,41.15,41.12,41.14,44948.0,33.5405,33.5487,33.5242,33.5405,44948.0
2017-02-08 14:40:00,41.14,41.15,41.12,41.13,50523.0,33.5405,33.5487,33.5242,33.5324,50523.0
2017-02-08 14:45:00,41.14,41.15,41.11,41.12,46477.0,33.5405,33.5487,33.5161,33.5242,46477.0
2017-02-08 14:50:00,41.12,41.19,41.12,41.19,82149.0,33.5242,33.5813,33.5242,33.5813,82149.0
2017-02-08 14:55:00,41.19,41.22,41.16,41.17,67636.0,33.5813,33.6057,33.5568,33.565,67636.0
2017-02-08 15:00:00,41.17,41.21,41.14,41.2,70824.0,33.565,33.5976,33.5405,33.5894,70824.0
2017-02-08 15:05:00,41.2,41.22,41.16,41.19,72346.0,33.5894,33.6057,33.5568,33.5813,72346.0
2017-02-08 15:10:00,41.2,41.24,41.18,41.23,57349.0,33.5894,33.6221,33.5731,33.6139,57349.0
2017-02-08 15:15:00,41.23,41.26,41.17,41.19,65126.0,33.6139,33.6384,33.565,33.5813,65126.0
2017-02-08 15:20:00,41.19,41.19,41.12,41.15,92501.0,33.5813,33.5813,33.5242,33.5487,92501.0
2017-02-08 15:25:00,41.15,41.17,41.13,41.16,72329.0,33.5487,33.565,33.5324,33.5568,72329.0
2017-02-08 15:30:00,41.16,41.16,41.09,41.09,125664.0,33.5568,33.5568,33.4998,33.4998,125664.0
2017-02-08 15:35:00,41.09,41.11,41.06,41.06,126988.0,33.4998,33.5161,33.4753,33.4753,126988.0
2017-02-08 15:40:00,41.06,41.07,41.03,41.04,205217.0,33.4753,33.4835,33.4508,33.459,205217.0
2017-02-08 15:45:00,41.04,41.07,41.03,41.07,242240.0,33.459,33.4835,33.4508,33.4835,242240.0
2017-02-08 15:50:00,41.07,41.08,41.02,41.02,233268.0,33.4835,33.4916,33.4427,33.4427,233268.0
2017-02-08 15:55:00,41.02,41.04,40.97,40.99,545874.0,33.4427,33.459,33.4019,33.4182,545874.0
2017-02-09 09:30:00,41.07,41.22,41.05,41.13,68399.0,33.4835,33.6057,33.4672,33.5324,68399.0
2017-02-09 09:35:00,41.14,41.17,41.04,41.06,51495.0,33.5405,33.565,33.459,33.4753,51495.0
2017-02-09 09:40:00,41.05,41.06,40.98,40.99,38360.0,33.4672,33.4753,33.4101,33.4182,38360.0
2017-02-09 09:45:00,41.0,41.0,40.96,40.98,38370.0,33.4264,33.4264,33.3938,33.4101,38370.0
2017-02-09 09:50:00,40.98,41.01,40.96,40.99,70775.0,33.4101,33.4345,33.3938,33.4182,70775.0
2017-02-09 09:55:00,40.98,41.02,40.96,41.02,95679.0,33.4101,33.4427,33.3938,33.4427,95679.0
2017-02-09 10:00:00,41.01,41.2,40.97,41.2,78341.0,33.4345,33.5894,33.4019,33.5894,78341.0
2017-02-09 10:05:00,41.21,41.27,41.18,41.23,70325.0,33.5976,33.6465,33.5731,33.6139,70325.0
2017-02-09 10:10:00,41.24,41.41,41.23,41.39,90281.0,33.6221,33.7607,33.6139,33.7443,90281.0
2017-02-09 10:15:00,41.38,41.38,41.33,41.36,54908.0,33.7362,33.7362,33.6954,33.7199,54908.0
2017-02-09 10:20:00,41.35,41.38,41.32,41.34,48470.0,33.7117,33.7362,33.6873,33.7036,48470.0
2017-02-09 10:25:00,41.34,41.37,41.32,41.36,90769.0,33.7036,33.728,33.6873,33.7199,90769.0
2017-02-09 10:30:00,41.36,41.38,41.34,41.37,49616.0,33.7199,33.7362,33.7036,33.728,49616.0
2017-02-09 10:35:00,41.36,41.38,41.3,41.31,50743.0,33.7199,33.7362,33.671,33.6791,50743.0
2017-02-09 10:40:00,41.32,41.38,41.32,41.37,48148.0,33.6873,33.7362,33.6873,33.728,48148.0
2017-02-09 10:45:00,41.37,41.47,41.37,41.44,277497.0,33.728,33.8096,33.728,33.7851,277497.0
2017-02-09 10:50:00,41.43,41.43,41.36,41.39,70574.0,33.777,33.777,33.7199,33.7443,70574.0
2017-02-09 10:55:00,41.39,41.43,41.38,41.41,54325.0,33.7443,33.777,33.7362,33.7607,54325.0
2017-02-09 11:00:00,41.42,41.43,41.39,41.4,73223.0,33.7688,33.777,33.7443,33.7525,73223.0
2017-02-09 11:05:00,41.41,41.43,41.38,41.4,69053.0,33.7607,33.777,33.7362,33.7525,69053.0
2017-02-09 11:10:00,41.41,41.41,41.36,41.37,83080.0,33.7607,33.7607,33.7199,33.728,83080.0
2017-02-09 11:15:00,41.37,41.39,41.28,41.3,55470.0,33.728,33.7443,33.6547,33.671,55470.0
2017-02-09 11:20:00,41.3,41.38,41.27,41.36,50916.0,33.671,33.7362,33.6465,33.7199,50916.0
2017-02-09 11:25:00,41.35,41.51,41.35,41.49,101263.0,33.7117,33.8422,33.7117,33.8259,101263.0
2017-02-09 11:30:00,41.48,41.48,41.43,41.45,62806.0,33.8177,33.8177,33.777,33.7933,62806.0
2017-02-09 11:35:00,41.45,41.52,41.42,41.5,56704.0,33.7933,33.8503,33.7688,33.834,56704.0
2017-02-09 11:40:00,41.49,41.55,41.46,41.55,42122.0,33.8259,33.8748,33.8014,33.8748,42122.0
2017-02-09 11:45:00,41.55,41.56,41.46,41.48,67449.0,33.8748,33.8829,33.8014,33.8177,67449.0
2017-02-09 11:50:00,41.49,41.5,41.46,41.47,38761.0,33.8259,33.834,33.8014,33.8096,38761.0
2017-02-09 11:55:00,41.47,41.49,41.45,41.48,23199.0,33.8096,33.8259,33.7933,33.8177,23199.0
2017-02-09 12:00:00,41.48,41.49,41.44,41.47,50643.0,33.8177,33.8259,33.7851,33.8096,50643.0
2017-02-09 12:05:00,41.46,41.48,41.44,41.47,123985.0,33.8014,33.8177,33.7851,33.8096,123985.0
2017-02-09 12:10:00,41.47,41.48,41.42,41.44,42019.0,33.8096,33.8177,33.7688,33.7851,42019.0
2017-02-09 12:15:00,41.45,41.47,41.44,41.45,22345.0,33.7933,33.8096,33.7851,33.7933,22345.0
2017-02-09 12:20:00,41.46,41.46,41.43,41.45,26654.0,33.8014,33.8014,33.777,33.7933,26654.0
2017-02-09 12:25:00,41.44,41.46,41.42,41.44,41876.0,33.7851,33.8014,33.7688,33.7851,41876.0
2017-02-09 12:30:00,41.44,41.48,41.43,41.43,53138.0,33.7851,33.8177,33.777,33.777,53138.0
2017-02-09 12:35:00,41.43,41.46,41.4,41.44,23343.0,33.777,33.8014,33.7525,33.7851,23343.0
2017-02-09 12:40:00,41.44,41.46,41.43,41.46,17156.0,33.7851,33.8014,33.777,33.8014,17156.0
2017-02-09 12:45:00,41.46,41.46,41.31,41.32,190132.0,33.8014,33.8014,33.6791,33.6873,190132.0
2017-02-09 12:50:00,41.33,41.35,41.31,41.31,37652.0,33.6954,33.7117,33.6791,33.6791,37652.0
2017-02-09 12:55:00,41.3,41.33,41.28,41.3,67100.0,33.671,33.6954,33.6547,33.671,67100.0
2017-02-09 13:00:00,41.3,41.39,41.29,41.38,31880.0,33.671,33.7443,33.6628,33.7362,31880.0
2017-02-09 13:05:00,41.39,41.39,41.34,41.36,40478.0,33.7443,33.7443,33.7036,33.7199,40478.0
2017-02-09 13:10:00,41.36,41.36,41.27,41.28,96703.0,33.7199,33.7199,33.6465,33.6547,96703.0
2017-02-09 13:15:00,41.27,41.3,41.26,41.27,17782.0,33.6465,33.671,33.6384,33.6465,17782.0
2017-02-09 13:20:00,41.27,41.27,41.23,41.23,25332.0,33.6465,33.6465,33.6139,33.6139,25332.0
2017-02-09 13:25:00,41.23,41.34,41.23,41.33,64934.0,33.6139,33.7036,33.6139,33.6954,64934.0
2017-02-09 13:30:00,41.34,41.34,41.28,41.29,32983.0,33.7036,33.7036,33.6547,33.6628,32983.0
2017-02-09 13:35:00,41.3,41.35,41.29,41.32,29717.0,33.671,33.7117,33.6628,33.6873,29717.0
2017-02-09 13:40:00,41.33,41.35,41.29,41.32,35863.0,33.6954,33.7117,33.6628,33.6873,35863.0
2017-02-09 13:45:00,41.32,41.35,41.31,41.34,27500.0,33.6873,33.7117,33.6791,33.7036,27500.0
2017-02-09 13:50:00,41.34,41.35,41.3,41.33,52242.0,33.7036,33.7117,33.671,33.6954,52242.0
2017-02-09 13:55:00,41.33,41.33,41.32,41.33,14513.0,33.6954,33.6954,33.6873,33.6954,14513.0
2017-02-09 14:00:00,41.33,41.35,41.27,41.28,45004.0,33.6954,33.7117,33.6465,33.6547,45004.0
2017-02-09 14:05:00,41.27,41.29,41.24,41.24,35583.0,33.6465,33.6628,33.6221,33.6221,35583.0
2017-02-09 14:10:00,41.24,41.29,41.24,41.27,42822.0,33.6221,33.6628,33.6221,33.6465,42822.0
2017-02-09 14:15:00,41.27,41.28,41.24,41.28,29351.0,33.6465,33.6547,33.6221,33.6547,29351.0
2017-02-09 14:20:00,41.28,41.28,41.24,41.25,32281.0,33.6547,33.6547,33.6221,33.6302,32281.0
2017-02-09 14:25:00,41.25,41.25,41.2,41.23,35553.0,33.6302,33.6302,33.5894,33.6139,35553.0
2017-02-09 14:30:00,41.23,41.26,41.22,41.26,38715.0,33.6139,33.6384,33.6057,33.6384,38715.0
2017-02-09 14:35:00,41.26,41.39,41.25,41.39,204900.0,33.6384,33.7443,33.6302,33.7443,204900.0
2017-02-09 14:40:00,41.39,41.41,41.36,41.4,40871.0,33.7443,33.7607,33.7199,33.7525,40871.0
2017-02-09 14:45:00,41.4,41.4,41.33,41.36,43157.0,33.7525,33.7525,33.6954,33.7199,43157.0
2017-02-09 14:50:00,41.36,41.38,41.33,41.38,40838.0,33.7199,33.7362,33.6954,33.7362,40838.0
2017-02-09 14:55:00,41.38,41.4,41.36,41.38,47476.0,33.7362,33.7525,33.7199,33.7362,47476.0
2017-02-09 15:00:00,41.38,41.41,41.36,41.39,124811.0,33.7362,33.7607,33.7199,33.7443,124811.0
2017-02-09 15:05:00,41.39,41.44,41.37,41.44,36243.0,33.7443,33.7851,33.728,33.7851,36243.0
2017-02-09 15:10:00,41.45,41.46,41.4,41.41,35660.0,33.7933,33.8014,33.7525,33.7607,35660.0
2017-02-09 15:15:00,41.41,41.43,41.39,41.41,67139.0,33.7607,33.777,33.7443,33.7607,67139.0
2017-02-09 15:20:00,41.41,41.43,41.33,41.36,95199.0,33.7607,33.777,33.6954,33.7199,95199.0
2017-02-09 15:25:00,41.36,41.4,41.35,41.38,89539.0,33.7199,33.7525,33.7117,33.7362,89539.0
2017-02-09 15:30:00,41.38,41.42,41.38,41.42,74391.0,33.7362,33.7688,33.7362,33.7688,74391.0
2017-02-09 15:35:00,41.41,41.42,41.38,41.4,96055.0,33.7607,33.7688,33.7362,33.7525,96055.0
2017-02-09 15:40:00,41.4,41.4,41.34,41.37,90095.0,33.7525,33.7525,33.7036,33.728,90095.0
2017-02-09 15:45:00,41.38,41.41,41.37,41.39,112755.0,33.7362,33.7607,33.728,33.7443,112755.0
2017-02-09 15:50:00,41.39,41.39,41.32,41.33,197324.0,33.7443,33.7443,33.6873,33.6954,197324.0
2017-02-09 15:55:00,41.34,41.34,41.29,41.31,328441.0,33.7036,33.7036,33.6628,33.6791,328441.0
2017-02-10 09:30:00,41.34,41.39,41.17,41.29,84536.0,33.7036,33.7443,33.565,33.6628,84536.0
2017-02-10 09:35:00,41.3,41.37,41.29,41.34,37346.0,33.671,33.728,33.6628,33.7036,37346.0
2017-02-10 09:40:00,41.34,41.36,41.3,41.33,96220.0,33.7036,33.7199,33.671,33.6954,96220.0
2017-02-10 09:45:00,41.33,41.35,41.27,41.33,67425.0,33.6954,33.7117,33.6465,33.6954,67425.0
2017-02-10 09:50:00,41.34,41.43,41.33,41.34,92435.0,33.7036,33.777,33.6954,33.7036,92435.0
2017-02-10 09:55:00,41.34,41.38,41.32,41.34,68801.0,33.7036,33.7362,33.6873,33.7036,68801.0
2017-02-10 10:00:00,41.34,41.38,41.31,41.34,138728.0,33.7036,33.7362,33.6791,33.7036,138728.0
2017-02-10 10:05:00,41.35,41.4,41.32,41.39,40379.0,33.7117,33.7525,33.6873,33.7443,40379.0
2017-02-10 10:10:00,41.38,41.43,41.36,41.36,63471.0,33.7362,33.777,33.7199,33.7199,63471.0
2017-02-10 10:15:00,41.37,41.4,41.36,41.37,49890.0,33.728,33.7525,33.7199,33.728,49890.0
2017-02-10 10:20:00,41.38,41.46,41.37,41.42,71576.0,33.7362,33.8014,33.728,33.7688,71576.0
2017-02-10 10:25:00,41.42,41.53,41.42,41.52,40233.0,33.7688,33.8585,33.7688,33.8503,40233.0
2017-02-10 10:30:00,41.52,41.53,41.49,41.49,42618.0,33.8503,33.8585,33.8259,33.8259,42618.0
2017-02-10 10:35:00,41.49,41.49,41.44,41.49,84352.0,33.8259,33.8259,33.7851,33.8259,84352.0
2017-02-10 10:40:00,41.48,41.53,41.48,41.52,59735.0,33.8177,33.8585,33.8177,33.8503,59735.0
2017-02-10 10:45:00,41.52,41.53,41.51,41.52,16176.0,33.8503,33.8585,33.8422,33.8503,16176.0
2017-02-10 10:50:00,41.53,41.62,41.52,41.57,46845.0,33.8585,33.9319,33.8503,33.8911,46845.0
2017-02-10 10:55:00,41.57,41.62,41.55,41.61,32901.0,33.8911,33.9319,33.8748,33.9237,32901.0
2017-02-10 11:00:00,41.61,41.61,41.5,41.52,93069.0,33.9237,33.9237,33.834,33.8503,93069.0
2017-02-10 11:05:00,41.52,41.53,41.48,41.51,60986.0,33.8503,33.8585,33.8177,33.8422,60986.0
2017-02-10 11:10:00,41.52,41.56,41.5,41.51,27891.0,33.8503,33.8829,33.834,33.8422,27891.0
2017-02-10 11:15:00,41.51,41.53,41.5,41.52,25415.0,33.8422,33.8585,33.834,33.8503,25415.0
2017-02-10 11:20:00,41.52,41.56,41.49,41.52,106024.0,33.8503,33.8829,33.8259,33.8503,106024.0
2017-02-10 11:25:00,41.52,41.56,41.51,41.55,46354.0,33.8503,33.8829,33.8422,33.8748,46354.0
2017-02-10 11:30:00,41.55,41.55,41.5,41.51,63736.0,33.8748,33.8748,33.834,33.8422,63736.0
2017-02-10 11:35:00,41.51,41.53,41.49,41.5,60061.0,33.8422,33.8585,33.8259,33.834,60061.0
2017-02-10 11:40:00,41.5,41.56,41.49,41.56,35885.0,33.834,33.8829,33.8259,33.8829,35885.0
2017-02-10 11:45:00,41.56,41.57,41.53,41.56,21325.0,33.8829,33.8911,33.8585,33.8829,21325.0
2017-02-10 11:50:00,41.57,41.57,41.53,41.54,17825.0,33.8911,33.8911,33.8585,33.8666,17825.0
2017-02-10 11:55:00,41.53,41.55,41.5,41.55,45922.0,33.8585,33.8748,33.834,33.8748,45922.0
2017-02-10 12:00:00,41.54,41.59,41.53,41.58,32219.0,33.8666,33.9074,33.8585,33.8992,32219.0
2017-02-10 12:05:00,41.59,41.59,41.57,41.57,17560.0,33.9074,33.9074,33.8911,33.8911,17560.0
2017-02-10 12:10:00,41.58,41.65,41.57,41.65,37000.0,33.8992,33.9563,33.8911,33.9563,37000.0
2017-02-10 12:15:00,41.64,41.69,41.63,41.69,47952.0,33.9482,33.9889,33.94,33.9889,47952.0
2017-02-10 12:20:00,41.68,41.71,41.65,41.66,30973.0,33.9808,34.0052,33.9563,33.9645,30973.0
2017-02-10 12:25:00,41.66,41.69,41.65,41.65,37337.0,33.9645,33.9889,33.9563,33.9563,37337.0
2017-02-10 12:30:00,41.65,41.7,41.64,41.66,49441.0,33.9563,33.9971,33.9482,33.9645,49441.0
2017-02-10 12:35:00,41.66,41.67,41.64,41.66,50566.0,33.9645,33.9726,33.9482,33.9645,50566.0
2017-02-10 12:40:00,41.67,41.69,41.66,41.66,44197.0,33.9726,33.9889,33.9645,33.9645,44197.0
2017-02-10 12:45:00,41.65,41.68,41.63,41.67,40574.0,33.9563,33.9808,33.94,33.9726,40574.0
2017-02-10 12:50:00,41.68,41.76,41.65,41.76,80050.0,33.9808,34.046,33.9563,34.046,80050.0
2017-02-10 12:55:00,41.76,41.78,41.75,41.77,65679.0,34.046,34.0623,34.0378,34.0542,65679.0
2017-02-10 13:00:00,41.78,41.81,41.74,41.79,74550.0,34.0623,34.0868,34.0297,34.0705,74550.0
2017-02-10 13:05:00,41.79,41.86,41.78,41.86,53631.0,34.0705,34.1275,34.0623,34.1275,53631.0
2017-02-10 13:10:00,41.86,41.93,41.84,41.93,216802.0,34.1275,34.1846,34.1112,34.1846,216802.0
2017-02-10 13:15:00,41.93,41.97,41.9,41.91,160020.0,34.1846,34.2172,34.1601,34.1683,160020.0
2017-02-10 13:20:00,41.91,41.93,41.86,41.93,60876.0,34.1683,34.1846,34.1275,34.1846,60876.0
2017-02-10 13:25:00,41.92,41.93,41.9,41.93,42329.0,34.1764,34.1846,34.1601,34.1846,42329.0
2017-02-10 13:30:00,41.93,42.01,41.87,41.96,230827.0,34.1846,34.2498,34.1357,34.2091,230827.0
2017-02-10 13:35:00,41.96,42.0,41.92,41.98,61437.0,34.2091,34.2417,34.1764,34.2254,61437.0
2017-02-10 13:40:00,41.97,42.07,41.96,42.07,252040.0,34.2172,34.2987,34.2091,34.2987,252040.0
2017-02-10 13:45:00,42.06,42.06,42.01,42.01,66248.0,34.2906,34.2906,34.2498,34.2498,66248.0
2017-02-10 13:50:00,42.01,42.01,41.95,42.0,289570.0,34.2498,34.2498,34.2009,34.2417,289570.0
2017-02-10 13:55:00,42.0,42.02,41.96,42.0,155288.0,34.2417,34.258,34.2091,34.2417,155288.0
2017-02-10 14:00:00,42.0,42.01,41.94,41.95,48166.0,34.2417,34.2498,34.1927,34.2009,48166.0
2017-02-10 14:05:00,41.95,41.95,41.85,41.86,48268.0,34.2009,34.2009,34.1194,34.1275,48268.0
2017-02-10 14:10:00,41.86,41.88,41.83,41.88,32461.0,34.1275,34.1438,34.1031,34.1438,32461.0
2017-02-10 14:15:00,41.88,41.93,41.87,41.91,31526.0,34.1438,34.1846,34.1357,34.1683,31526.0
2017-02-10 14:20:00,41.91,41.94,41.9,41.94,35174.0,34.1683,34.1927,34.1601,34.1927,35174.0
2017-02-10 14:25:00,41.94,41.96,41.93,41.95,35846.0,34.1927,34.2091,34.1846,34.2009,35846.0
2017-02-10 14:30:00,41.95,41.96,41.92,41.96,42361.0,34.2009,34.2091,34.1764,34.2091,42361.0
2017-02-10 14:35:00,41.96,41.96,41.92,41.92,27964.0,34.2091,34.2091,34.1764,34.1764,27964.0
2017-02-10 14:40:00,41.92,41.94,41.9,41.9,37943.0,34.1764,34.1927,34.1601,34.1601,37943.0
2017-02-10 14:45:00,41.9,41.95,41.9,41.95,27786.0,34.1601,34.2009,34.1601,34.2009,27786.0
2017-02-10 14:50:00,41.95,41.95,41.91,41.94,33775.0,34.2009,34.2009,34.1683,34.1927,33775.0
2017-02-10 14:55:00,41.94,41.95,41.92,41.94,47152.0,34.1927,34.2009,34.1764,34.1927,47152.0
2017-02-10 15:00:00,41.94,41.96,41.93,41.96,33004.0,34.1927,34.2091,34.1846,34.2091,33004.0
2017-02-10 15:05:00,41.96,41.98,41.95,41.96,70806.0,34.2091,34.2254,34.2009,34.2091,70806.0
2017-02-10 15:10:00,41.97,42.01,41.96,42.0,65446.0,34.2172,34.2498,34.2091,34.2417,65446.0
2017-02-10 15:15:00,42.0,42.02,41.96,41.98,45520.0,34.2417,34.258,34.2091,34.2254,45520.0
2017-02-10 15:20:00,41.98,41.98,41.91,41.93,93556.0,34.2254,34.2254,34.1683,34.1846,93556.0
2017-02-10 15:25:00,41.93,41.95,41.92,41.93,49490.0,34.1846,34.2009,34.1764,34.1846,49490.0
2017-02-10 15:30:00,41.93,41.93,41.86,41.87,107609.0,34.1846,34.1846,34.1275,34.1357,107609.0
2017-02-10 15:35:00,41.87,41.88,41.84,41.88,76186.0,34.1357,34.1438,34.1112,34.1438,76186.0
2017-02-10 15:40:00,41.88,41.88,41.84,41.85,102258.0,34.1438,34.1438,34.1112,34.1194,102258.0
2017-02-10 15:45:00,41.85,41.87,41.83,41.87,69060.0,34.1194,34.1357,34.1031,34.1357,69060.0
2017-02-10 15:50:00,41.87,41.87,41.84,41.84,142475.0,34.1357,34.1357,34.1112,34.1112,142475.0
2017-02-10 15:55:00,41.84,41.86,41.82,41.85,296454.0,34.1112,34.1275,34.0949,34.1194,296454.0
2017-02-13 09:30:00,42.03,42.09,41.78,41.83,119792.0,34.2661,34.315,34.0623,34.1031,119792.0
2017-02-13 09:35:00,41.83,41.91,41.8,41.9,52853.0,34.1031,34.1683,34.0786,34.1601,52853.0
2017-02-13 09:40:00,41.9,42.0,41.9,41.98,43721.0,34.1601,34.2417,34.1601,34.2254,43721.0
2017-02-13 09:45:00,41.98,42.02,41.93,41.95,59469.0,34.2254,34.258,34.1846,34.2009,59469.0
2017-02-13 09:50:00,41.94,41.95,41.89,41.93,41551.0,34.1927,34.2009,34.152,34.1846,41551.0
2017-02-13 09:55:00,41.92,41.97,41.88,41.88,66571.0,34.1764,34.2172,34.1438,34.1438,66571.0
2017-02-13 10:00:00,41.87,41.88,41.81,41.82,40547.0,34.1357,34.1438,34.0868,34.0949,40547.0
2017-02-13 10:05:00,41.81,41.83,41.76,41.83,30406.0,34.0868,34.1031,34.046,34.1031,30406.0
2017-02-13 10:10:00,41.83,41.88,41.79,41.83,68622.0,34.1031,34.1438,34.0705,34.1031,68622.0
2017-02-13 10:15:00,41.83,41.91,41.81,41.86,98580.0,34.1031,34.1683,34.0868,34.1275,98580.0
2017-02-13 10:20:00,41.87,41.89,41.8,41.85,109173.0,34.1357,34.152,34.0786,34.1194,109173.0
2017-02-13 10:25:00,41.84,41.85,41.78,41.8,54361.0,34.1112,34.1194,34.0623,34.0786,54361.0
2017-02-13 10:30:00,41.81,41.83,41.8,41.83,10749.0,34.0868,34.1031,34.0786,34.1031,10749.0
2017-02-13 10:35:00,41.83,41.83,41.77,41.82,35971.0,34.1031,34.1031,34.0542,34.0949,35971.0
2017-02-13 10:40:00,41.82,41.85,41.81,41.84,25881.0,34.0949,34.1194,34.0868,34.1112,25881.0
2017-02-13 10:45:00,41.84,41.84,41.76,41.77,89017.0,34.1112,34.1112,34.046,34.0542,89017.0
2017-02-13 10:50:00,41.78,41.78,41.71,41.71,98351.0,34.0623,34.0623,34.0052,34.0052,98351.0
2017-02-13 10:55:00,41.71,41.72,41.66,41.67,51993.0,34.0052,34.0134,33.9645,33.9726,51993.0
2017-02-13 11:00:00,41.68,41.72,41.67,41.68,87094.0,33.9808,34.0134,33.9726,33.9808,87094.0
2017-02-13 11:05:00,41.68,41.72,41.64,41.7,58592.0,33.9808,34.0134,33.9482,33.9971,58592.0
2017-02-13 11:10:00,41.7,41.7,41.61,41.65,50841.0,33.9971,33.9971,33.9237,33.9563,50841.0
2017-02-13 11:15:00,41.65,41.68,41.6,41.61,40522.0,33.9563,33.9808,33.9156,33.9237,40522.0
2017-02-13 11:20:00,41.61,41.7,41.6,41.7,28697.0,33.9237,33.9971,33.9156,33.9971,28697.0
2017-02-13 11:25:00,41.7,41.72,41.67,41.71,72594.0,33.9971,34.0134,33.9726,34.0052,72594.0
2017-02-13 11:30:00,41.71,41.75,41.69,41.72,47525.0,34.0052,34.0378,33.9889,34.0134,47525.0
2017-02-13 11:35:00,41.72,41.77,41.7,41.72,81147.0,34.0134,34.0542,33.9971,34.0134,81147.0
2017-02-13 11:40:00,41.73,41.73,41.68,41.7,18963.0,34.0215,34.0215,33.9808,33.9971,18963.0
2017-02-13 11:45:00,41.7,41.73,41.69,41.71,21552.0,33.9971,34.0215,33.9889,34.0052,21552.0
2017-02-13 11:50:00,41.71,41.71,41.69,41.7,11528.0,34.0052,34.0052,33.9889,33.9971,11528.0
2017-02-13 11:55:00,41.7,41.71,41.67,41.7,14974.0,33.9971,34.0052,33.9726,33.9971,14974.0
2017-02-13 12:00:00,41.69,41.72,41.68,41.69,19083.0,33.9889,34.0134,33.9808,33.9889,19083.0
2017-02-13 12:05:00,41.7,41.72,41.69,41.72,37269.0,33.9971,34.0134,33.9889,34.0134,37269.0
2017-02-13 12:10:00,41.72,41.73,41.7,41.71,22268.0,34.0134,34.0215,33.9971,34.0052,22268.0
2017-02-13 12:15:00,41.71,41.75,41.71,41.72,25786.0,34.0052,34.0378,34.0052,34.0134,25786.0
2017-02-13 12:20:00,41.72,41.73,41.68,41.7,26051.0,34.0134,34.0215,33.9808,33.9971,26051.0
2017-02-13 12:25:00,41.7,41.71,41.65,41.7,38676.0,33.9971,34.0052,33.9563,33.9971,38676.0
2017-02-13 12:30:00,41.71,41.73,41.67,41.72,20308.0,34.0052,34.0215,33.9726,34.0134,20308.0
2017-02-13 12:35:00,41.71,41.73,41.68,41.69,70424.0,34.0052,34.0215,33.9808,33.9889,70424.0
2017-02-13 12:40:00,41.69,41.71,41.68,41.7,50934.0,33.9889,34.0052,33.9808,33.9971,50934.0
2017-02-13 12:45:00,41.7,41.72,41.69,41.7,68103.0,33.9971,34.0134,33.9889,33.9971,68103.0
2017-02-13 12:50:00,41.7,41.74,41.68,41.73,33550.0,33.9971,34.0297,33.9808,34.0215,33550.0
2017-02-13 12:55:00,41.74,41.75,41.72,41.75,24314.0,34.0297,34.0378,34.0134,34.0378,24314.0
2017-02-13 13:00:00,41.74,41.76,41.71,41.75,63474.0,34.0297,34.046,34.0052,34.0378,63474.0
2017-02-13 13:05:00,41.75,41.76,41.68,41.71,36515.0,34.0378,34.046,33.9808,34.0052,36515.0
2017-02-13 13:10:00,41.72,41.75,41.71,41.73,47083.0,34.0134,34.0378,34.0052,34.0215,47083.0
2017-02-13 13:15:00,41.72,41.73,41.71,41.72,44528.0,34.0134,34.0215,34.0052,34.0134,44528.0
2017-02-13 13:20:00,41.72,41.78,41.71,41.78,45381.0,34.0134,34.0623,34.0052,34.0623,45381.0
2017-02-13 13:25:00,41.78,41.8,41.77,41.77,37649.0,34.0623,34.0786,34.0542,34.0542,37649.0
2017-02-13 13:30:00,41.78,41.78,41.74,41.76,45062.0,34.0623,34.0623,34.0297,34.046,45062.0
2017-02-13 13:35:00,41.76,41.76,41.73,41.73,37815.0,34.046,34.046,34.0215,34.0215,37815.0
2017-02-13 13:40:00,41.73,41.76,41.73,41.75,41314.0,34.0215,34.046,34.0215,34.0378,41314.0
2017-02-13 13:45:00,41.75,41.75,41.69,41.7,21495.0,34.0378,34.0378,33.9889,33.9971,21495.0
2017-02-13 13:50:00,41.7,41.73,41.69,41.73,45696.0,33.9971,34.0215,33.9889,34.0215,45696.0
2017-02-13 13:55:00,41.73,41.75,41.7,41.74,61898.0,34.0215,34.0378,33.9971,34.0297,61898.0
2017-02-13 14:00:00,41.74,41.77,41.74,41.77,50281.0,34.0297,34.0542,34.0297,34.0542,50281.0
2017-02-13 14:05:00,41.76,41.83,41.74,41.82,39790.0,34.046,34.1031,34.0297,34.0949,39790.0
2017-02-13 14:10:00,41.83,41.86,41.79,41.84,71513.0,34.1031,34.1275,34.0705,34.1112,71513.0
2017-02-13 14:15:00,41.84,41.84,41.78,41.8,64993.0,34.1112,34.1112,34.0623,34.0786,64993.0
2017-02-13 14:20:00,41.8,41.86,41.78,41.86,45315.0,34.0786,34.1275,34.0623,34.1275,45315.0
2017-02-13 14:25:00,41.85,41.89,41.84,41.87,31701.0,34.1194,34.152,34.1112,34.1357,31701.0
2017-02-13 14:30:00,41.87,41.87,41.82,41.85,41677.0,34.1357,34.1357,34.0949,34.1194,41677.0
2017-02-13 14:35:00,41.86,41.88,41.84,41.88,32177.0,34.1275,34.1438,34.1112,34.1438,32177.0
2017-02-13 14:40:00,41.88,41.88,41.84,41.88,31673.0,34.1438,34.1438,34.1112,34.1438,31673.0
2017-02-13 14:45:00,41.89,41.9,41.81,41.81,86753.0,34.152,34.1601,34.0868,34.0868,86753.0
2017-02-13 14:50:00,41.82,41.85,41.81,41.83,23246.0,34.0949,34.1194,34.0868,34.1031,23246.0
2017-02-13 14:55:00,41.84,41.88,41.83,41.88,43645.0,34.1112,34.1438,34.1031,34.1438,43645.0
2017-02-13 15:00:00,41.87,41.89,41.84,41.88,25522.0,34.1357,34.152,34.1112,34.1438,25522.0
2017-02-13 15:05:00,41.88,41.9,41.85,41.89,28330.0,34.1438,34.1601,34.1194,34.152,28330.0
2017-02-13 15:10:00,41.88,41.9,41.85,41.87,37151.0,34.1438,34.1601,34.1194,34.1357,37151.0
2017-02-13 15:15:00,41.87,41.88,41.85,41.86,49509.0,34.1357,34.1438,34.1194,34.1275,49509.0
2017-02-13 15:20:00,41.85,41.86,41.82,41.84,29018.0,34.1194,34.1275,34.0949,34.1112,29018.0
2017-02-13 15:25:00,41.85,41.88,41.82,41.87,49630.0,34.1194,34.1438,34.0949,34.1357,49630.0
2017-02-13 15:30:00,41.87,41.87,41.83,41.84,54711.0,34.1357,34.1357,34.1031,34.1112,54711.0
2017-02-13 15:35:00,41.84,41.84,41.82,41.83,72039.0,34.1112,34.1112,34.0949,34.1031,72039.0
2017-02-13 15:40:00,41.83,41.84,41.82,41.83,69420.0,34.1031,34.1112,34.0949,34.1031,69420.0
2017-02-13 15:45:00,41.82,41.83,41.8,41.81,110933.0,34.0949,34.1031,34.0786,34.0868,110933.0
2017-02-13 15:50:00,41.8,41.81,41.77,41.77,124560.0,34.0786,34.0868,34.0542,34.0542,124560.0
2017-02-13 15:55:00,41.77,41.78,41.75,41.76,161908.0,34.0542,34.0623,34.0378,34.046,161908.0
2017-02-14 09:30:00,41.61,41.8,41.58,41.68,125867.0,33.9237,34.0786,33.8992,33.9808,125867.0
2017-02-14 09:35:00,41.65,41.66,41.58,41.6,36141.0,33.9563,33.9645,33.8992,33.9156,36141.0
2017-02-14 09:40:00,41.6,41.6,41.45,41.45,127989.0,33.9156,33.9156,33.7933,33.7933,127989.0
2017-02-14 09:45:00,41.46,41.46,41.38,41.41,71546.0,33.8014,33.8014,33.7362,33.7607,71546.0
2017-02-14 09:50:00,41.41,41.47,41.39,41.41,65788.0,33.7607,33.8096,33.7443,33.7607,65788.0
2017-02-14 09:55:00,41.41,41.43,41.32,41.33,75817.0,33.7607,33.777,33.6873,33.6954,75817.0
2017-02-14 10:00:00,41.33,41.33,41.16,41.19,63372.0,33.6954,33.6954,33.5568,33.5813,63372.0
2017-02-14 10:05:00,41.19,41.22,41.12,41.14,67912.0,33.5813,33.6057,33.5242,33.5405,67912.0
2017-02-14 10:10:00,41.14,41.35,41.14,41.35,75432.0,33.5405,33.7117,33.5405,33.7117,75432.0
2017-02-14 10:15:00,41.35,41.35,41.17,41.18,29726.0,33.7117,33.7117,33.565,33.5731,29726.0
2017-02-14 10:20:00,41.18,41.21,41.16,41.16,27187.0,33.5731,33.5976,33.5568,33.5568,27187.0
2017-02-14 10:25:00,41.16,41.19,41.09,41.13,76396.0,33.5568,33.5813,33.4998,33.5324,76396.0
2017-02-14 10:30:00,41.14,41.18,41.1,41.17,37286.0,33.5405,33.5731,33.5079,33.565,37286.0
2017-02-14 10:35:00,41.17,41.18,41.1,41.12,76807.0,33.565,33.5731,33.5079,33.5242,76807.0
2017-02-14 10:40:00,41.12,41.14,41.09,41.11,120962.0,33.5242,33.5405,33.4998,33.5161,120962.0
2017-02-14 10:45:00,41.11,41.15,41.1,41.15,59039.0,33.5161,33.5487,33.5079,33.5487,59039.0
2017-02-14 10:50:00,41.15,41.16,41.09,41.09,97435.0,33.5487,33.5568,33.4998,33.4998,97435.0
2017-02-14 10:55:00,41.1,41.1,41.04,41.05,72609.0,33.5079,33.5079,33.459,33.4672,72609.0
2017-02-14 11:00:00,41.05,41.11,41.03,41.09,48739.0,33.4672,33.5161,33.4508,33.4998,48739.0
2017-02-14 11:05:00,41.09,41.1,41.03,41.09,63883.0,33.4998,33.5079,33.4508,33.4998,63883.0
2017-02-14 11:10:00,41.09,41.15,41.07,41.15,142765.0,33.4998,33.5487,33.4835,33.5487,142765.0
2017-02-14 11:15:00,41.15,41.15,41.03,41.04,55735.0,33.5487,33.5487,33.4508,33.459,55735.0
2017-02-14 11:20:00,41.03,41.05,40.97,40.98,75837.0,33.4508,33.4672,33.4019,33.4101,75837.0
2017-02-14 11:25:00,40.98,41.08,40.95,41.0,235239.0,33.4101,33.4916,33.3856,33.4264,235239.0
2017-02-14 11:30:00,41.01,41.07,40.99,41.06,60650.0,33.4345,33.4835,33.4182,33.4753,60650.0
2017-02-14 11:35:00,41.05,41.07,41.0,41.04,46917.0,33.4672,33.4835,33.4264,33.459,46917.0
2017-02-14 11:40:00,41.03,41.06,41.01,41.05,27329.0,33.4508,33.4753,33.4345,33.4672,27329.0
2017-02-14 11:45:00,41.06,41.07,41.04,41.04,29609.0,33.4753,33.4835,33.459,33.459,29609.0
2017-02-14 11:50:00,41.04,41.04,40.98,41.01,62921.0,33.459,33.459,33.4101,33.4345,62921.0
2017-02-14 11:55:00,41.0,41.13,41.0,41.13,35357.0,33.4264,33.5324,33.4264,33.5324,35357.0
2017-02-14 12:00:00,41.13,41.15,41.1,41.1,36868.0,33.5324,33.5487,33.5079,33.5079,36868.0
2017-02-14 12:05:00,41.11,41.15,41.1,41.11,94325.0,33.5161,33.5487,33.5079,33.5161,94325.0
2017-02-14 12:10:00,41.1,41.1,41.03,41.04,136280.0,33.5079,33.5079,33.4508,33.459,136280.0
2017-02-14 12:15:00,41.04,41.06,41.02,41.03,72825.0,33.459,33.4753,33.4427,33.4508,72825.0
2017-02-14 12:20:00,41.02,41.03,40.98,41.01,40969.0,33.4427,33.4508,33.4101,33.4345,40969.0
2017-02-14 12:25:00,41.01,41.01,40.95,40.98,47526.0,33.4345,33.4345,33.3856,33.4101,47526.0
2017-02-14 12:30:00,40.98,41.02,40.96,41.0,50872.0,33.4101,33.4427,33.3938,33.4264,50872.0
2017-02-14 12:35:00,41.0,41.02,40.98,41.0,103073.0,33.4264,33.4427,33.4101,33.4264,103073.0
2017-02-14 12:40:00,41.0,41.07,40.99,41.05,93633.0,33.4264,33.4835,33.4182,33.4672,93633.0
2017-02-14 12:45:00,41.05,41.06,41.03,41.05,100278.0,33.4672,33.4753,33.4508,33.4672,100278.0
2017-02-14 12:50:00,41.05,41.09,41.04,41.08,25084.0,33.4672,33.4998,33.459,33.4916,25084.0
2017-02-14 12:55:00,41.08,41.09,41.05,41.06,39057.0,33.4916,33.4998,33.4672,33.4753,39057.0
2017-02-14 13:00:00,41.05,41.07,41.03,41.06,111606.0,33.4672,33.4835,33.4508,33.4753,111606.0
2017-02-14 13:05:00,41.06,41.11,41.06,41.11,162361.0,33.4753,33.5161,33.4753,33.5161,162361.0
2017-02-14 13:10:00,41.11,41.14,41.1,41.13,32420.0,33.5161,33.5405,33.5079,33.5324,32420.0
2017-02-14 13:15:00,41.14,41.14,41.05,41.07,54190.0,33.5405,33.5405,33.4672,33.4835,54190.0
2017-02-14 13:20:00,41.06,41.09,41.06,41.09,20104.0,33.4753,33.4998,33.4753,33.4998,20104.0
2017-02-14 13:25:00,41.08,41.12,41.05,41.05,89142.0,33.4916,33.5242,33.4672,33.4672,89142.0
2017-02-14 13:30:00,41.06,41.08,41.05,41.05,56489.0,33.4753,33.4916,33.4672,33.4672,56489.0
2017-02-14 13:35:00,41.05,41.1,41.05,41.09,146933.0,33.4672,33.5079,33.4672,33.4998,146933.0
2017-02-14 13:40:00,41.09,41.11,41.08,41.09,55951.0,33.4998,33.5161,33.4916,33.4998,55951.0
2017-02-14 13:45:00,41.09,41.13,41.08,41.09,81236.0,33.4998,33.5324,33.4916,33.4998,81236.0
2017-02-14 13:50:00,41.09,41.1,41.08,41.09,56807.0,33.4998,33.5079,33.4916,33.4998,56807.0
2017-02-14 13:55:00,41.1,41.21,41.1,41.21,105649.0,33.5079,33.5976,33.5079,33.5976,105649.0
2017-02-14 14:00:00,41.21,41.28,41.2,41.27,77108.0,33.5976,33.6547,33.5894,33.6465,77108.0
2017-02-14 14:05:00,41.26,41.32,41.25,41.27,35671.0,33.6384,33.6873,33.6302,33.6465,35671.0
2017-02-14 14:10:00,41.28,41.35,41.28,41.34,33857.0,33.6547,33.7117,33.6547,33.7036,33857.0
2017-02-14 14:15:00,41.35,41.39,41.34,41.38,44536.0,33.7117,33.7443,33.7036,33.7362,44536.0
2017-02-14 14:20:00,41.38,41.38,41.33,41.35,40856.0,33.7362,33.7362,33.6954,33.7117,40856.0
2017-02-14 14:25:00,41.35,41.36,41.34,41.34,41119.0,33.7117,33.7199,33.7036,33.7036,41119.0
2017-02-14 14:30:00,41.34,41.36,41.31,41.35,47762.0,33.7036,33.7199,33.6791,33.7117,47762.0
2017-02-14 14:35:00,41.35,41.38,41.34,41.36,120598.0,33.7117,33.7362,33.7036,33.7199,120598.0
2017-02-14 14:40:00,41.36,41.45,41.35,41.45,51868.0,33.7199,33.7933,33.7117,33.7933,51868.0
2017-02-14 14:45:00,41.45,41.46,41.43,41.46,56324.0,33.7933,33.8014,33.777,33.8014,56324.0
2017-02-14 14:50:00,41.46,41.49,41.44,41.48,100187.0,33.8014,33.8259,33.7851,33.8177,100187.0
2017-02-14 14:55:00,41.48,41.48,41.44,41.46,41851.0,33.8177,33.8177,33.7851,33.8014,41851.0
2017-02-14 15:00:00,41.46,41.49,41.44,41.48,45361.0,33.8014,33.8259,33.7851,33.8177,45361.0
2017-02-14 15:05:00,41.49,41.5,41.44,41.44,60745.0,33.8259,33.834,33.7851,33.7851,60745.0
2017-02-14 15:10:00,41.45,41.46,41.43,41.46,34103.0,33.7933,33.8014,33.777,33.8014,34103.0
2017-02-14 15:15:00,41.46,41.47,41.43,41.43,49266.0,33.8014,33.8096,33.777,33.777,49266.0
2017-02-14 15:20:00,41.43,41.46,41.43,41.45,52910.0,33.777,33.8014,33.777,33.7933,52910.0
2017-02-14 15:25:00,41.46,41.46,41.42,41.43,50297.0,33.8014,33.8014,33.7688,33.777,50297.0
2017-02-14 15:30:00,41.44,41.45,41.39,41.4,68146.0,33.7851,33.7933,33.7443,33.7525,68146.0
2017-02-14 15:35:00,41.4,41.42,41.38,41.4,56150.0,33.7525,33.7688,33.7362,33.7525,56150.0
2017-02-14 15:40:00,41.41,41.47,41.4,41.47,72053.0,33.7607,33.8096,33.7525,33.8096,72053.0
2017-02-14 15:45:00,41.47,41.5,41.47,41.5,70340.0,33.8096,33.834,33.8096,33.834,70340.0
2017-02-14 15:50:00,41.51,41.52,41.46,41.46,106365.0,33.8422,33.8503,33.8014,33.8014,106365.0
2017-02-14 15:55:00,41.47,41.5,41.46,41.48,201386.0,33.8096,33.834,33.8014,33.8177,201386.0
2017-02-15 09:30:00,41.35,41.46,41.08,41.1,90394.0,33.7117,33.8014,33.4916,33.5079,90394.0
2017-02-15 09:35:00,41.11,41.28,41.06,41.23,62775.0,33.5161,33.6547,33.4753,33.6139,62775.0
2017-02-15 09:40:00,41.23,41.25,41.12,41.15,39040.0,33.6139,33.6302,33.5242,33.5487,39040.0
2017-02-15 09:45:00,41.16,41.18,41.12,41.18,36099.0,33.5568,33.5731,33.5242,33.5731,36099.0
2017-02-15 09:50:00,41.19,41.23,41.14,41.15,68405.0,33.5813,33.6139,33.5405,33.5487,68405.0
2017-02-15 09:55:00,41.15,41.17,41.13,41.14,160525.0,33.5487,33.565,33.5324,33.5405,160525.0
2017-02-15 10:00:00,41.13,41.16,41.11,41.14,51569.0,33.5324,33.5568,33.5161,33.5405,51569.0
2017-02-15 10:05:00,41.14,41.17,41.1,41.16,46090.0,33.5405,33.565,33.5079,33.5568,46090.0
2017-02-15 10:10:00,41.16,41.2,41.11,41.12,88597.0,33.5568,33.5894,33.5161,33.5242,88597.0
2017-02-15 10:15:00,41.13,41.13,41.09,41.09,28526.0,33.5324,33.5324,33.4998,33.4998,28526.0
2017-02-15 10:20:00,41.09,41.1,41.05,41.06,107173.0,33.4998,33.5079,33.4672,33.4753,107173.0
2017-02-15 10:25:00,41.06,41.06,41.02,41.02,43772.0,33.4753,33.4753,33.4427,33.4427,43772.0
2017-02-15 10:30:00,41.02,41.05,40.98,40.99,180584.0,33.4427,33.4672,33.4101,33.4182,180584.0
2017-02-15 10:35:00,41.0,41.0,40.93,40.94,74137.0,33.4264,33.4264,33.3693,33.3775,74137.0
2017-02-15 10:40:00,40.94,41.01,40.92,41.0,80342.0,33.3775,33.4345,33.3612,33.4264,80342.0
2017-02-15 10:45:00,41.0,41.0,40.95,40.97,51550.0,33.4264,33.4264,33.3856,33.4019,51550.0
2017-02-15 10:50:00,40.98,40.98,40.9,40.91,70622.0,33.4101,33.4101,33.3449,33.353,70622.0
2017-02-15 10:55:00,40.91,40.92,40.86,40.87,126289.0,33.353,33.3612,33.3122,33.3204,126289.0
2017-02-15 11:00:00,40.87,40.89,40.83,40.86,118802.0,33.3204,33.3367,33.2878,33.3122,118802.0
2017-02-15 11:05:00,40.86,40.88,40.78,40.79,104389.0,33.3122,33.3286,33.247,33.2552,104389.0
2017-02-15 11:10:00,40.79,40.82,40.78,40.8,272528.0,33.2552,33.2796,33.247,33.2633,272528.0
2017-02-15 11:15:00,40.8,40.84,40.76,40.78,114874.0,33.2633,33.2959,33.2307,33.247,114874.0
2017-02-15 11:20:00,40.78,40.89,40.77,40.79,123366.0,33.247,33.3367,33.2389,33.2552,123366.0
2017-02-15 11:25:00,40.8,40.89,40.77,40.78,156553.0,33.2633,33.3367,33.2389,33.247,156553.0
2017-02-15 11:30:00,40.79,40.79,40.72,40.74,96473.0,33.2552,33.2552,33.1981,33.2144,96473.0
2017-02-15 11:35:00,40.75,40.75,40.68,40.69,108899.0,33.2226,33.2226,33.1655,33.1737,108899.0
2017-02-15 11:40:00,40.69,40.74,40.64,40.64,183062.0,33.1737,33.2144,33.1329,33.1329,183062.0
2017-02-15 11:45:00,40.65,40.77,40.63,40.76,87169.0,33.141,33.2389,33.1247,33.2307,87169.0
2017-02-15 11:50:00,40.75,40.88,40.75,40.88,132882.0,33.2226,33.3286,33.2226,33.3286,132882.0
2017-02-15 11:55:00,40.88,40.92,40.87,40.89,65832.0,33.3286,33.3612,33.3204,33.3367,65832.0
2017-02-15 12:00:00,40.89,40.94,40.86,40.94,118695.0,33.3367,33.3775,33.3122,33.3775,118695.0
2017-02-15 12:05:00,40.94,41.0,40.93,40.98,105240.0,33.3775,33.4264,33.3693,33.4101,105240.0
2017-02-15 12:10:00,40.98,41.0,40.84,40.88,114494.0,33.4101,33.4264,33.2959,33.3286,114494.0
2017-02-15 12:15:00,40.88,40.9,40.82,40.9,60499.0,33.3286,33.3449,33.2796,33.3449,60499.0
2017-02-15 12:20:00,40.9,40.91,40.84,40.89,94306.0,33.3449,33.353,33.2959,33.3367,94306.0
2017-02-15 12:25:00,40.89,40.92,40.85,40.89,342480.0,33.3367,33.3612,33.3041,33.3367,342480.0
2017-02-15 12:30:00,40.89,41.0,40.89,41.0,135613.0,33.3367,33.4264,33.3367,33.4264,135613.0
2017-02-15 12:35:00,40.99,41.03,40.98,41.01,49090.0,33.4182,33.4508,33.4101,33.4345,49090.0
2017-02-15 12:40:00,41.01,41.02,40.98,41.0,68793.0,33.4345,33.4427,33.4101,33.4264,68793.0
2017-02-15 12:45:00,41.0,41.0,40.97,40.98,28886.0,33.4264,33.4264,33.4019,33.4101,28886.0
2017-02-15 12:50:00,40.98,40.99,40.94,40.98,55030.0,33.4101,33.4182,33.3775,33.4101,55030.0
2017-02-15 12:55:00,40.98,41.0,40.96,41.0,65528.0,33.4101,33.4264,33.3938,33.4264,65528.0
2017-02-15 13:00:00,41.0,41.1,40.99,41.09,59473.0,33.4264,33.5079,33.4182,33.4998,59473.0
2017-02-15 13:05:00,41.09,41.1,41.07,41.09,63988.0,33.4998,33.5079,33.4835,33.4998,63988.0
2017-02-15 13:10:00,41.09,41.11,41.05,41.05,139394.0,33.4998,33.5161,33.4672,33.4672,139394.0
2017-02-15 13:15:00,41.05,41.06,41.01,41.02,163462.0,33.4672,33.4753,33.4345,33.4427,163462.0
2017-02-15 13:20:00,41.02,41.02,41.0,41.0,26697.0,33.4427,33.4427,33.4264,33.4264,26697.0
2017-02-15 13:25:00,41.01,41.02,41.0,41.01,27050.0,33.4345,33.4427,33.4264,33.4345,27050.0
2017-02-15 13:30:00,41.02,41.15,41.01,41.13,141487.0,33.4427,33.5487,33.4345,33.5324,141487.0
2017-02-15 13:35:00,41.13,41.18,41.12,41.18,48780.0,33.5324,33.5731,33.5242,33.5731,48780.0
2017-02-15 13:40:00,41.18,41.22,41.17,41.22,32483.0,33.5731,33.6057,33.565,33.6057,32483.0
2017-02-15 13:45:00,41.22,41.43,41.2,41.43,432804.0,33.6057,33.777,33.5894,33.777,432804.0
2017-02-15 13:50:00,41.42,41.5,41.41,41.48,121694.0,33.7688,33.834,33.7607,33.8177,121694.0
2017-02-15 13:55:00,41.48,41.48,41.4,41.41,89585.0,33.8177,33.8177,33.7525,33.7607,89585.0
2017-02-15 14:00:00,41.42,41.43,41.33,41.33,61519.0,33.7688,33.777,33.6954,33.6954,61519.0
2017-02-15 14:05:00,41.33,41.35,41.33,41.34,53978.0,33.6954,33.7117,33.6954,33.7036,53978.0
2017-02-15 14:10:00,41.35,41.42,41.32,41.42,224341.0,33.7117,33.7688,33.6873,33.7688,224341.0
2017-02-15 14:15:00,41.42,41.43,41.34,41.36,85553.0,33.7688,33.777,33.7036,33.7199,85553.0
2017-02-15 14:20:00,41.37,41.4,41.34,41.4,60663.0,33.728,33.7525,33.7036,33.7525,60663.0
2017-02-15 14:25:00,41.4,41.5,41.39,41.5,46514.0,33.7525,33.834,33.7443,33.834,46514.0
2017-02-15 14:30:00,41.49,41.53,41.47,41.5,61053.0,33.8259,33.8585,33.8096,33.834,61053.0
2017-02-15 14:35:00,41.5,41.55,41.48,41.48,58883.0,33.834,33.8748,33.8177,33.8177,58883.0
2017-02-15 14:40:00,41.5,41.57,41.49,41.53,50448.0,33.834,33.8911,33.8259,33.8585,50448.0
2017-02-15 14:45:00,41.52,41.53,41.48,41.5,66689.0,33.8503,33.8585,33.8177,33.834,66689.0
2017-02-15 14:50:00,41.49,41.57,41.49,41.57,49503.0,33.8259,33.8911,33.8259,33.8911,49503.0
2017-02-15 14:55:00,41.58,41.58,41.52,41.57,40198.0,33.8992,33.8992,33.8503,33.8911,40198.0
2017-02-15 15:00:00,41.57,41.59,41.55,41.57,58060.0,33.8911,33.9074,33.8748,33.8911,58060.0
2017-02-15 15:05:00,41.57,41.6,41.53,41.6,54285.0,33.8911,33.9156,33.8585,33.9156,54285.0
2017-02-15 15:10:00,41.6,41.62,41.57,41.59,123736.0,33.9156,33.9319,33.8911,33.9074,123736.0
2017-02-15 15:15:00,41.59,41.67,41.58,41.66,115651.0,33.9074,33.9726,33.8992,33.9645,115651.0
2017-02-15 15:20:00,41.66,41.73,41.66,41.71,76413.0,33.9645,34.0215,33.9645,34.0052,76413.0
2017-02-15 15:25:00,41.71,41.72,41.63,41.63,78642.0,34.0052,34.0134,33.94,33.94,78642.0
2017-02-15 15:30:00,41.64,41.65,41.61,41.64,81913.0,33.9482,33.9563,33.9237,33.9482,81913.0
2017-02-15 15:35:00,41.65,41.68,41.64,41.65,128838.0,33.9563,33.9808,33.9482,33.9563,128838.0
2017-02-15 15:40:00,41.65,41.67,41.62,41.63,85674.0,33.9563,33.9726,33.9319,33.94,85674.0
2017-02-15 15:45:00,41.63,41.64,41.6,41.61,81019.0,33.94,33.9482,33.9156,33.9237,81019.0
2017-02-15 15:50:00,41.61,41.63,41.61,41.63,134208.0,33.9237,33.94,33.9237,33.94,134208.0
2017-02-15 15:55:00,41.63,41.64,41.58,41.6,227475.0,33.94,33.9482,33.8992,33.9156,227475.0
2017-02-16 09:30:00,41.62,41.77,41.58,41.65,63559.0,33.9319,34.0542,33.8992,33.9563,63559.0
2017-02-16 09:35:00,41.65,41.73,41.53,41.53,162839.0,33.9563,34.0215,33.8585,33.8585,162839.0
2017-02-16 09:40:00,41.54,41.61,41.52,41.56,24837.0,33.8666,33.9237,33.8503,33.8829,24837.0
2017-02-16 09:45:00,41.55,41.55,41.46,41.48,44876.0,33.8748,33.8748,33.8014,33.8177,44876.0
2017-02-16 09:50:00,41.47,41.55,41.45,41.55,37263.0,33.8096,33.8748,33.7933,33.8748,37263.0
2017-02-16 09:55:00,41.55,41.61,41.54,41.61,30203.0,33.8748,33.9237,33.8666,33.9237,30203.0
2017-02-16 10:00:00,41.61,41.62,41.54,41.6,38050.0,33.9237,33.9319,33.8666,33.9156,38050.0
2017-02-16 10:05:00,41.6,41.75,41.6,41.74,33500.0,33.9156,34.0378,33.9156,34.0297,33500.0
2017-02-16 10:10:00,41.74,41.77,41.62,41.62,48885.0,34.0297,34.0542,33.9319,33.9319,48885.0
2017-02-16 10:15:00,41.63,41.64,41.59,41.61,31593.0,33.94,33.9482,33.9074,33.9237,31593.0
2017-02-16 10:20:00,41.61,41.64,41.58,41.61,38367.0,33.9237,33.9482,33.8992,33.9237,38367.0
2017-02-16 10:25:00,41.61,41.63,41.57,41.61,48023.0,33.9237,33.94,33.8911,33.9237,48023.0
2017-02-16 10:30:00,41.61,41.64,41.6,41.63,69577.0,33.9237,33.9482,33.9156,33.94,69577.0
2017-02-16 10:35:00,41.63,41.63,41.57,41.58,35154.0,33.94,33.94,33.8911,33.8992,35154.0
2017-02-16 10:40:00,41.57,41.59,41.55,41.55,36836.0,33.8911,33.9074,33.8748,33.8748,36836.0
2017-02-16 10:45:00,41.55,41.55,41.46,41.48,24291.0,33.8748,33.8748,33.8014,33.8177,24291.0
2017-02-16 10:50:00,41.47,41.5,41.38,41.4,34738.0,33.8096,33.834,33.7362,33.7525,34738.0
2017-02-16 10:55:00,41.4,41.51,41.39,41.51,22015.0,33.7525,33.8422,33.7443,33.8422,22015.0
2017-02-16 11:00:00,41.5,41.55,41.45,41.54,110542.0,33.834,33.8748,33.7933,33.8666,110542.0
2017-02-16 11:05:00,41.54,41.54,41.44,41.51,58886.0,33.8666,33.8666,33.7851,33.8422,58886.0
2017-02-16 11:10:00,41.5,41.53,41.48,41.51,51509.0,33.834,33.8585,33.8177,33.8422,51509.0
2017-02-16 11:15:00,41.51,41.53,41.47,41.53,25759.0,33.8422,33.8585,33.8096,33.8585,25759.0
2017-02-16 11:20:00,41.52,41.58,41.52,41.56,32511.0,33.8503,33.8992,33.8503,33.8829,32511.0
2017-02-16 11:25:00,41.55,41.58,41.53,41.57,23914.0,33.8748,33.8992,33.8585,33.8911,23914.0
2017-02-16 11:30:00,41.58,41.62,41.58,41.59,25201.0,33.8992,33.9319,33.8992,33.9074,25201.0
2017-02-16 11:35:00,41.6,41.63,41.57,41.59,69331.0,33.9156,33.94,33.8911,33.9074,69331.0
2017-02-16 11:40:00,41.59,41.6,41.55,41.58,69762.0,33.9074,33.9156,33.8748,33.8992,69762.0
2017-02-16 11:45:00,41.58,41.62,41.56,41.62,53455.0,33.8992,33.9319,33.8829,33.9319,53455.0
2017-02-16 11:50:00,41.61,41.67,41.61,41.66,64571.0,33.9237,33.9726,33.9237,33.9645,64571.0
2017-02-16 11:55:00,41.66,41.67,41.64,41.66,51024.0,33.9645,33.9726,33.9482,33.9645,51024.0
2017-02-16 12:00:00,41.65,41.73,41.65,41.72,49944.0,33.9563,34.0215,33.9563,34.0134,49944.0
2017-02-16 12:05:00,41.71,41.72,41.65,41.66,35448.0,34.0052,34.0134,33.9563,33.9645,35448.0
2017-02-16 12:10:00,41.66,41.66,41.6,41.61,72786.0,33.9645,33.9645,33.9156,33.9237,72786.0
2017-02-16 12:15:00,41.61,41.7,41.6,41.68,54848.0,33.9237,33.9971,33.9156,33.9808,54848.0
2017-02-16 12:20:00,41.68,41.69,41.63,41.64,82181.0,33.9808,33.9889,33.94,33.9482,82181.0
2017-02-16 12:25:00,41.64,41.65,41.59,41.63,34557.0,33.9482,33.9563,33.9074,33.94,34557.0
2017-02-16 12:30:00,41.62,41.65,41.62,41.64,27725.0,33.9319,33.9563,33.9319,33.9482,27725.0
2017-02-16 12:35:00,41.64,41.71,41.63,41.68,32688.0,33.9482,34.0052,33.94,33.9808,32688.0
2017-02-16 12:40:00,41.68,41.68,41.63,41.66,33165.0,33.9808,33.9808,33.94,33.9645,33165.0
2017-02-16 12:45:00,41.66,41.69,41.62,41.64,117337.0,33.9645,33.9889,33.9319,33.9482,117337.0
2017-02-16 12:50:00,41.63,41.7,41.63,41.69,30061.0,33.94,33.9971,33.94,33.9889,30061.0
2017-02-16 12:55:00,41.69,41.71,41.68,41.69,36817.0,33.9889,34.0052,33.9808,33.9889,36817.0
2017-02-16 13:00:00,41.69,41.7,41.63,41.64,33986.0,33.9889,33.9971,33.94,33.9482,33986.0
2017-02-16 13:05:00,41.63,41.73,41.62,41.71,39227.0,33.94,34.0215,33.9319,34.0052,39227.0
2017-02-16 13:10:00,41.72,41.77,41.6,41.63,65437.0,34.0134,34.0542,33.9156,33.94,65437.0
2017-02-16 13:15:00,41.62,41.63,41.43,41.44,114754.0,33.9319,33.94,33.777,33.7851,114754.0
2017-02-16 13:20:00,41.44,41.56,41.42,41.56,49437.0,33.7851,33.8829,33.7688,33.8829,49437.0
2017-02-16 13:25:00,41.55,41.6,41.51,41.57,66020.0,33.8748,33.9156,33.8422,33.8911,66020.0
2017-02-16 13:30:00,41.57,41.57,41.5,41.53,27334.0,33.8911,33.8911,33.834,33.8585,27334.0
2017-02-16 13:35:00,41.52,41.57,41.5,41.57,20837.0,33.8503,33.8911,33.834,33.8911,20837.0
2017-02-16 13:40:00,41.58,41.61,41.53,41.54,42827.0,33.8992,33.9237,33.8585,33.8666,42827.0
2017-02-16 13:45:00,41.53,41.55,41.48,41.55,30405.0,33.8585,33.8748,33.8177,33.8748,30405.0
2017-02-16 13:50:00,41.55,41.56,41.52,41.56,15906.0,33.8748,33.8829,33.8503,33.8829,15906.0
2017-02-16 13:55:00,41.56,41.62,41.56,41.61,28870.0,33.8829,33.9319,33.8829,33.9237,28870.0
2017-02-16 14:00:00,41.62,41.63,41.57,41.59,27028.0,33.9319,33.94,33.8911,33.9074,27028.0
2017-02-16 14:05:00,41.59,41.71,41.59,41.71,54452.0,33.9074,34.0052,33.9074,34.0052,54452.0
2017-02-16 14:10:00,41.7,41.72,41.66,41.72,30736.0,33.9971,34.0134,33.9645,34.0134,30736.0
2017-02-16 14:15:00,41.72,41.74,41.69,41.74,42985.0,34.0134,34.0297,33.9889,34.0297,42985.0
2017-02-16 14:20:00,41.74,41.78,41.72,41.73,56874.0,34.0297,34.0623,34.0134,34.0215,56874.0
2017-02-16 14:25:00,41.74,41.81,41.73,41.78,45560.0,34.0297,34.0868,34.0215,34.0623,45560.0
2017-02-16 14:30:00,41.77,41.77,41.69,41.7,35000.0,34.0542,34.0542,33.9889,33.9971,35000.0
2017-02-16 14:35:00,41.7,41.71,41.66,41.68,90083.0,33.9971,34.0052,33.9645,33.9808,90083.0
2017-02-16 14:40:00,41.68,41.74,41.67,41.72,48330.0,33.9808,34.0297,33.9726,34.0134,48330.0
2017-02-16 14:45:00,41.71,41.73,41.69,41.7,34919.0,34.0052,34.0215,33.9889,33.9971,34919.0
2017-02-16 14:50:00,41.7,41.72,41.66,41.7,46261.0,33.9971,34.0134,33.9645,33.9971,46261.0
2017-02-16 14:55:00,41.69,41.75,41.68,41.74,77630.0,33.9889,34.0378,33.9808,34.0297,77630.0
2017-02-16 15:00:00,41.73,41.74,41.69,41.72,230445.0,34.0215,34.0297,33.9889,34.0134,230445.0
2017-02-16 15:05:00,41.71,41.71,41.65,41.67,70030.0,34.0052,34.0052,33.9563,33.9726,70030.0
2017-02-16 15:10:00,41.67,41.69,41.64,41.69,54512.0,33.9726,33.9889,33.9482,33.9889,54512.0
2017-02-16 15:15:00,41.69,41.73,41.68,41.7,78344.0,33.9889,34.0215,33.9808,33.9971,78344.0
2017-02-16 15:20:00,41.69,41.73,41.67,41.69,85936.0,33.9889,34.0215,33.9726,33.9889,85936.0
2017-02-16 15:25:00,41.69,41.71,41.68,41.71,54749.0,33.9889,34.0052,33.9808,34.0052,54749.0
2017-02-16 15:30:00,41.71,41.73,41.69,41.72,64289.0,34.0052,34.0215,33.9889,34.0134,64289.0
2017-02-16 15:35:00,41.73,41.75,41.72,41.74,47023.0,34.0215,34.0378,34.0134,34.0297,47023.0
2017-02-16 15:40:00,41.74,41.74,41.69,41.7,88241.0,34.0297,34.0297,33.9889,33.9971,88241.0
2017-02-16 15:45:00,41.7,41.74,41.69,41.72,79793.0,33.9971,34.0297,33.9889,34.0134,79793.0
2017-02-16 15:50:00,41.71,41.72,41.68,41.7,97592.0,34.0052,34.0134,33.9808,33.9971,97592.0
2017-02-16 15:55:00,41.7,41.71,41.67,41.69,268218.0,33.9971,34.0052,33.9726,33.9889,268218.0
2017-02-17 09:30:00,41.58,41.64,41.44,41.49,281492.0,33.8992,33.9482,33.7851,33.8259,281492.0
2017-02-17 09:35:00,41.49,41.66,41.48,41.58,76378.0,33.8259,33.9645,33.8177,33.8992,76378.0
2017-02-17 09:40:00,41.57,41.68,41.57,41.67,257588.0,33.8911,33.9808,33.8911,33.9726,257588.0
2017-02-17 09:45:00,41.68,41.72,41.59,41.67,50178.0,33.9808,34.0134,33.9074,33.9726,50178.0
2017-02-17 09:50:00,41.66,41.71,41.64,41.65,59537.0,33.9645,34.0052,33.9482,33.9563,59537.0
2017-02-17 09:55:00,41.65,41.81,41.62,41.81,39342.0,33.9563,34.0868,33.9319,34.0868,39342.0
2017-02-17 10:00:00,41.8,41.86,41.73,41.74,40640.0,34.0786,34.1275,34.0215,34.0297,40640.0
2017-02-17 10:05:00,41.74,41.79,41.66,41.77,60276.0,34.0297,34.0705,33.9645,34.0542,60276.0
2017-02-17 10:10:00,41.76,41.88,41.75,41.85,60715.0,34.046,34.1438,34.0378,34.1194,60715.0
2017-02-17 10:15:00,41.86,41.92,41.83,41.88,87754.0,34.1275,34.1764,34.1031,34.1438,87754.0
2017-02-17 10:20:00,41.87,41.87,41.81,41.85,23672.0,34.1357,34.1357,34.0868,34.1194,23672.0
2017-02-17 10:25:00,41.85,41.86,41.75,41.8,26126.0,34.1194,34.1275,34.0378,34.0786,26126.0
2017-02-17 10:30:00,41.8,41.82,41.77,41.82,25148.0,34.0786,34.0949,34.0542,34.0949,25148.0
2017-02-17 10:35:00,41.82,41.87,41.81,41.87,49322.0,34.0949,34.1357,34.0868,34.1357,49322.0
2017-02-17 10:40:00,41.86,41.92,41.86,41.92,43473.0,34.1275,34.1764,34.1275,34.1764,43473.0
2017-02-17 10:45:00,41.92,42.01,41.92,42.01,251226.0,34.1764,34.2498,34.1764,34.2498,251226.0
2017-02-17 10:50:00,42.01,42.01,41.92,41.92,102110.0,34.2498,34.2498,34.1764,34.1764,102110.0
2017-02-17 10:55:00,41.91,41.92,41.85,41.86,95305.0,34.1683,34.1764,34.1194,34.1275,95305.0
2017-02-17 11:00:00,41.86,41.88,41.84,41.84,78617.0,34.1275,34.1438,34.1112,34.1112,78617.0
2017-02-17 11:05:00,41.84,41.93,41.84,41.92,33290.0,34.1112,34.1846,34.1112,34.1764,33290.0
2017-02-17 11:10:00,41.92,42.0,41.92,41.99,72898.0,34.1764,34.2417,34.1764,34.2335,72898.0
2017-02-17 11:15:00,41.98,41.99,41.92,41.93,56622.0,34.2254,34.2335,34.1764,34.1846,56622.0
2017-02-17 11:20:00,41.93,41.93,41.78,41.78,56376.0,34.1846,34.1846,34.0623,34.0623,56376.0
2017-02-17 11:25:00,41.78,41.79,41.72,41.73,45881.0,34.0623,34.0705,34.0134,34.0215,45881.0
2017-02-17 11:30:00,41.73,41.74,41.7,41.71,13725.0,34.0215,34.0297,33.9971,34.0052,13725.0
2017-02-17 11:35:00,41.71,41.75,41.68,41.75,28254.0,34.0052,34.0378,33.9808,34.0378,28254.0
2017-02-17 11:40:00,41.74,41.78,41.72,41.76,22338.0,34.0297,34.0623,34.0134,34.046,22338.0
2017-02-17 11:45:00,41.76,41.77,41.7,41.71,14747.0,34.046,34.0542,33.9971,34.0052,14747.0
2017-02-17 11:50:00,41.71,41.81,41.7,41.8,29634.0,34.0052,34.0868,33.9971,34.0786,29634.0
2017-02-17 11:55:00,41.8,41.85,41.79,41.85,38370.0,34.0786,34.1194,34.0705,34.1194,38370.0
2017-02-17 12:00:00,41.85,41.85,41.82,41.84,27102.0,34.1194,34.1194,34.0949,34.1112,27102.0
2017-02-17 12:05:00,41.84,41.84,41.79,41.79,16841.0,34.1112,34.1112,34.0705,34.0705,16841.0
2017-02-17 12:10:00,41.79,41.8,41.75,41.78,26159.0,34.0705,34.0786,34.0378,34.0623,26159.0
2017-02-17 12:15:00,41.78,41.78,41.75,41.75,12005.0,34.0623,34.0623,34.0378,34.0378,12005.0
2017-02-17 12:20:00,41.74,41.81,41.74,41.79,28277.0,34.0297,34.0868,34.0297,34.0705,28277.0
2017-02-17 12:25:00,41.78,41.79,41.76,41.76,18286.0,34.0623,34.0705,34.046,34.046,18286.0
2017-02-17 12:30:00,41.77,41.85,41.76,41.84,25417.0,34.0542,34.1194,34.046,34.1112,25417.0
2017-02-17 12:35:00,41.83,41.84,41.81,41.84,20475.0,34.1031,34.1112,34.0868,34.1112,20475.0
2017-02-17 12:40:00,41.84,41.84,41.8,41.8,15534.0,34.1112,34.1112,34.0786,34.0786,15534.0
2017-02-17 12:45:00,41.8,41.83,41.78,41.8,34817.0,34.0786,34.1031,34.0623,34.0786,34817.0
2017-02-17 12:50:00,41.8,41.85,41.78,41.85,34221.0,34.0786,34.1194,34.0623,34.1194,34221.0
2017-02-17 12:55:00,41.85,41.87,41.83,41.86,17531.0,34.1194,34.1357,34.1031,34.1275,17531.0
2017-02-17 13:00:00,41.85,41.86,41.82,41.83,30150.0,34.1194,34.1275,34.0949,34.1031,30150.0
2017-02-17 13:05:00,41.84,41.84,41.75,41.75,44846.0,34.1112,34.1112,34.0378,34.0378,44846.0
2017-02-17 13:10:00,41.75,41.76,41.72,41.75,70164.0,34.0378,34.046,34.0134,34.0378,70164.0
2017-02-17 13:15:00,41.74,41.75,41.7,41.71,15309.0,34.0297,34.0378,33.9971,34.0052,15309.0
2017-02-17 13:20:00,41.7,41.72,41.69,41.72,12741.0,33.9971,34.0134,33.9889,34.0134,12741.0
2017-02-17 13:25:00,41.72,41.73,41.7,41.71,25824.0,34.0134,34.0215,33.9971,34.0052,25824.0
2017-02-17 13:30:00,41.72,41.72,41.69,41.71,15558.0,34.0134,34.0134,33.9889,34.0052,15558.0
2017-02-17 13:35:00,41.71,41.73,41.69,41.7,17499.0,34.0052,34.0215,33.9889,33.9971,17499.0
2017-02-17 13:40:00,41.7,41.71,41.68,41.69,13802.0,33.9971,34.0052,33.9808,33.9889,13802.0
2017-02-17 13:45:00,41.69,41.73,41.69,41.73,18263.0,33.9889,34.0215,33.9889,34.0215,18263.0
2017-02-17 13:50:00,41.73,41.74,41.7,41.73,26724.0,34.0215,34.0297,33.9971,34.0215,26724.0
2017-02-17 13:55:00,41.73,41.78,41.73,41.77,26998.0,34.0215,34.0623,34.0215,34.0542,26998.0
2017-02-17 14:00:00,41.77,41.79,41.76,41.77,18588.0,34.0542,34.0705,34.046,34.0542,18588.0
2017-02-17 14:05:00,41.77,41.85,41.77,41.83,162332.0,34.0542,34.1194,34.0542,34.1031,162332.0
2017-02-17 14:10:00,41.83,41.86,41.82,41.85,44959.0,34.1031,34.1275,34.0949,34.1194,44959.0
2017-02-17 14:15:00,41.85,41.93,41.84,41.88,54641.0,34.1194,34.1846,34.1112,34.1438,54641.0
2017-02-17 14:20:00,41.88,41.96,41.87,41.95,41852.0,34.1438,34.2091,34.1357,34.2009,41852.0
2017-02-17 14:25:00,41.95,41.97,41.93,41.95,40481.0,34.2009,34.2172,34.1846,34.2009,40481.0
2017-02-17 14:30:00,41.95,42.02,41.94,41.99,121526.0,34.2009,34.258,34.1927,34.2335,121526.0
2017-02-17 14:35:00,41.99,42.03,41.94,42.02,91534.0,34.2335,34.2661,34.1927,34.258,91534.0
2017-02-17 14:40:00,42.02,42.11,42.01,42.07,192892.0,34.258,34.3313,34.2498,34.2987,192892.0
2017-02-17 14:45:00,42.06,42.14,42.06,42.12,82458.0,34.2906,34.3558,34.2906,34.3395,82458.0
2017-02-17 14:50:00,42.12,42.13,42.03,42.04,25222.0,34.3395,34.3477,34.2661,34.2743,25222.0
2017-02-17 14:55:00,42.03,42.05,41.97,41.97,39174.0,34.2661,34.2824,34.2172,34.2172,39174.0
2017-02-17 15:00:00,41.98,42.0,41.97,41.98,22364.0,34.2254,34.2417,34.2172,34.2254,22364.0
2017-02-17 15:05:00,41.98,41.99,41.95,41.97,25721.0,34.2254,34.2335,34.2009,34.2172,25721.0
2017-02-17 15:10:00,41.97,41.98,41.94,41.96,39042.0,34.2172,34.2254,34.1927,34.2091,39042.0
2017-02-17 15:15:00,41.96,41.97,41.92,41.93,47259.0,34.2091,34.2172,34.1764,34.1846,47259.0
2017-02-17 15:20:00,41.93,41.93,41.88,41.89,37142.0,34.1846,34.1846,34.1438,34.152,37142.0
2017-02-17 15:25:00,41.89,41.94,41.88,41.93,48610.0,34.152,34.1927,34.1438,34.1846,48610.0
2017-02-17 15:30:00,41.93,41.95,41.9,41.91,56685.0,34.1846,34.2009,34.1601,34.1683,56685.0
2017-02-17 15:35:00,41.91,41.94,41.88,41.89,76088.0,34.1683,34.1927,34.1438,34.152,76088.0
2017-02-17 15:40:00,41.9,41.96,41.88,41.95,80529.0,34.1601,34.2091,34.1438,34.2009,80529.0
2017-02-17 15:45:00,41.96,41.99,41.92,41.93,105300.0,34.2091,34.2335,34.1764,34.1846,105300.0
2017-02-17 15:50:00,41.93,41.96,41.91,41.93,130657.0,34.1846,34.2091,34.1683,34.1846,130657.0
2017-02-17 15:55:00,41.93,41.94,41.88,41.91,508168.0,34.1846,34.1927,34.1438,34.1683,508168.0
2017-02-21 09:30:00,42.08,42.25,41.99,42.25,124256.0,34.3069,34.4455,34.2335,34.4455,124256.0
2017-02-21 09:35:00,42.23,42.39,42.21,42.39,63949.0,34.4292,34.5596,34.4129,34.5596,63949.0
2017-02-21 09:40:00,42.39,42.39,42.28,42.35,81998.0,34.5596,34.5596,34.4699,34.527,81998.0
2017-02-21 09:45:00,42.35,42.43,42.32,42.42,91703.0,34.527,34.5922,34.5026,34.5841,91703.0
2017-02-21 09:50:00,42.42,42.42,42.34,42.37,61518.0,34.5841,34.5841,34.5189,34.5433,61518.0
2017-02-21 09:55:00,42.37,42.46,42.35,42.37,63663.0,34.5433,34.6167,34.527,34.5433,63663.0
2017-02-21 10:00:00,42.36,42.42,42.34,42.39,62425.0,34.5352,34.5841,34.5189,34.5596,62425.0
2017-02-21 10:05:00,42.39,42.52,42.36,42.51,171489.0,34.5596,34.6656,34.5352,34.6575,171489.0
2017-02-21 10:10:00,42.52,42.56,42.49,42.54,47528.0,34.6656,34.6982,34.6412,34.6819,47528.0
2017-02-21 10:15:00,42.54,42.56,42.44,42.45,77963.0,34.6819,34.6982,34.6004,34.6085,77963.0
2017-02-21 10:20:00,42.46,42.53,42.46,42.51,38195.0,34.6167,34.6738,34.6167,34.6575,38195.0
2017-02-21 10:25:00,42.52,42.55,42.51,42.55,52787.0,34.6656,34.6901,34.6575,34.6901,52787.0
2017-02-21 10:30:00,42.54,42.55,42.47,42.48,26483.0,34.6819,34.6901,34.6248,34.633,26483.0
2017-02-21 10:35:00,42.47,42.55,42.46,42.51,48371.0,34.6248,34.6901,34.6167,34.6575,48371.0
2017-02-21 10:40:00,42.51,42.52,42.45,42.48,71161.0,34.6575,34.6656,34.6085,34.633,71161.0
2017-02-21 10:45:00,42.48,42.5,42.45,42.49,40460.0,34.633,34.6493,34.6085,34.6412,40460.0
2017-02-21 10:50:00,42.49,42.5,42.44,42.5,49301.0,34.6412,34.6493,34.6004,34.6493,49301.0
2017-02-21 10:55:00,42.5,42.55,42.47,42.48,372582.0,34.6493,34.6901,34.6248,34.633,372582.0
2017-02-21 11:00:00,42.46,42.52,42.44,42.52,65065.0,34.6167,34.6656,34.6004,34.6656,65065.0
2017-02-21 11:05:00,42.52,42.56,42.52,42.54,50705.0,34.6656,34.6982,34.6656,34.6819,50705.0
2017-02-21 11:10:00,42.53,42.56,42.53,42.56,86952.0,34.6738,34.6982,34.6738,34.6982,86952.0
2017-02-21 11:15:00,42.55,42.71,42.55,42.71,173961.0,34.6901,34.8205,34.6901,34.8205,173961.0
2017-02-21 11:20:00,42.72,42.73,42.61,42.61,166353.0,34.8287,34.8368,34.739,34.739,166353.0
2017-02-21 11:25:00,42.62,42.63,42.53,42.57,44497.0,34.7471,34.7553,34.6738,34.7064,44497.0
2017-02-21 11:30:00,42.57,42.59,42.54,42.54,30151.0,34.7064,34.7227,34.6819,34.6819,30151.0
2017-02-21 11:35:00,42.54,42.58,42.51,42.52,37535.0,34.6819,34.7145,34.6575,34.6656,37535.0
2017-02-21 11:40:00,42.52,42.56,42.49,42.56,61156.0,34.6656,34.6982,34.6412,34.6982,61156.0
2017-02-21 11:45:00,42.56,42.56,42.53,42.54,167846.0,34.6982,34.6982,34.6738,34.6819,167846.0
2017-02-21 11:50:00,42.54,42.58,42.52,42.58,84278.0,34.6819,34.7145,34.6656,34.7145,84278.0
2017-02-21 11:55:00,42.58,42.58,42.51,42.52,32884.0,34.7145,34.7145,34.6575,34.6656,32884.0
2017-02-21 12:00:00,42.51,42.61,42.51,42.61,30357.0,34.6575,34.739,34.6575,34.739,30357.0
2017-02-21 12:05:00,42.61,42.68,42.6,42.67,267546.0,34.739,34.7961,34.7308,34.7879,267546.0
2017-02-21 12:10:00,42.66,42.67,42.64,42.65,20809.0,34.7797,34.7879,34.7634,34.7716,20809.0
2017-02-21 12:15:00,42.65,42.66,42.6,42.6,22593.0,34.7716,34.7797,34.7308,34.7308,22593.0
2017-02-21 12:20:00,42.6,42.61,42.56,42.57,25060.0,34.7308,34.739,34.6982,34.7064,25060.0
2017-02-21 12:25:00,42.56,42.66,42.56,42.65,42670.0,34.6982,34.7797,34.6982,34.7716,42670.0
2017-02-21 12:30:00,42.65,42.67,42.64,42.66,26205.0,34.7716,34.7879,34.7634,34.7797,26205.0
2017-02-21 12:35:00,42.66,42.67,42.6,42.62,46662.0,34.7797,34.7879,34.7308,34.7471,46662.0
2017-02-21 12:40:00,42.63,42.63,42.59,42.61,43019.0,34.7553,34.7553,34.7227,34.739,43019.0
2017-02-21 12:45:00,42.62,42.69,42.6,42.69,53285.0,34.7471,34.8042,34.7308,34.8042,53285.0
2017-02-21 12:50:00,42.68,42.69,42.66,42.68,31446.0,34.7961,34.8042,34.7797,34.7961,31446.0
2017-02-21 12:55:00,42.69,42.77,42.68,42.77,62959.0,34.8042,34.8694,34.7961,34.8694,62959.0
2017-02-21 13:00:00,42.77,42.78,42.73,42.78,107201.0,34.8694,34.8776,34.8368,34.8776,107201.0
2017-02-21 13:05:00,42.77,42.8,42.77,42.77,82237.0,34.8694,34.8939,34.8694,34.8694,82237.0
2017-02-21 13:10:00,42.77,42.79,42.77,42.77,30313.0,34.8694,34.8857,34.8694,34.8694,30313.0
2017-02-21 13:15:00,42.77,42.78,42.74,42.76,26744.0,34.8694,34.8776,34.845,34.8613,26744.0
2017-02-21 13:20:00,42.75,42.76,42.67,42.67,35578.0,34.8531,34.8613,34.7879,34.7879,35578.0
2017-02-21 13:25:00,42.68,42.7,42.65,42.68,48847.0,34.7961,34.8124,34.7716,34.7961,48847.0
2017-02-21 13:30:00,42.67,42.67,42.61,42.66,30774.0,34.7879,34.7879,34.739,34.7797,30774.0
2017-02-21 13:35:00,42.66,42.69,42.65,42.68,20968.0,34.7797,34.8042,34.7716,34.7961,20968.0
2017-02-21 13:40:00,42.66,42.7,42.64,42.69,32345.0,34.7797,34.8124,34.7634,34.8042,32345.0
2017-02-21 13:45:00,42.69,42.72,42.68,42.7,23621.0,34.8042,34.8287,34.7961,34.8124,23621.0
2017-02-21 13:50:00,42.71,42.74,42.68,42.69,39410.0,34.8205,34.845,34.7961,34.8042,39410.0
2017-02-21 13:55:00,42.69,42.71,42.67,42.7,28359.0,34.8042,34.8205,34.7879,34.8124,28359.0
2017-02-21 14:00:00,42.71,42.71,42.65,42.68,21387.0,34.8205,34.8205,34.7716,34.7961,21387.0
2017-02-21 14:05:00,42.68,42.68,42.63,42.64,20534.0,34.7961,34.7961,34.7553,34.7634,20534.0
2017-02-21 14:10:00,42.63,42.65,42.61,42.65,24462.0,34.7553,34.7716,34.739,34.7716,24462.0
2017-02-21 14:15:00,42.65,42.66,42.63,42.65,23194.0,34.7716,34.7797,34.7553,34.7716,23194.0
2017-02-21 14:20:00,42.66,42.7,42.66,42.68,25930.0,34.7797,34.8124,34.7797,34.7961,25930.0
2017-02-21 14:25:00,42.69,42.71,42.65,42.7,48400.0,34.8042,34.8205,34.7716,34.8124,48400.0
2017-02-21 14:30:00,42.69,42.7,42.64,42.65,23875.0,34.8042,34.8124,34.7634,34.7716,23875.0
2017-02-21 14:35:00,42.66,42.68,42.65,42.68,23976.0,34.7797,34.7961,34.7716,34.7961,23976.0
2017-02-21 14:40:00,42.68,42.7,42.66,42.7,45645.0,34.7961,34.8124,34.7797,34.8124,45645.0
2017-02-21 14:45:00,42.69,42.72,42.69,42.71,35890.0,34.8042,34.8287,34.8042,34.8205,35890.0
2017-02-21 14:50:00,42.7,42.72,42.68,42.7,39205.0,34.8124,34.8287,34.7961,34.8124,39205.0
2017-02-21 14:55:00,42.7,42.72,42.66,42.66,39845.0,34.8124,34.8287,34.7797,34.7797,39845.0
2017-02-21 15:00:00,42.66,42.7,42.65,42.69,30099.0,34.7797,34.8124,34.7716,34.8042,30099.0
2017-02-21 15:05:00,42.69,42.69,42.64,42.65,45265.0,34.8042,34.8042,34.7634,34.7716,45265.0
2017-02-21 15:10:00,42.64,42.69,42.63,42.69,64928.0,34.7634,34.8042,34.7553,34.8042,64928.0
2017-02-21 15:15:00,42.69,42.69,42.65,42.66,29665.0,34.8042,34.8042,34.7716,34.7797,29665.0
2017-02-21 15:20:00,42.67,42.72,42.66,42.72,40895.0,34.7879,34.8287,34.7797,34.8287,40895.0
2017-02-21 15:25:00,42.72,42.74,42.7,42.72,47642.0,34.8287,34.845,34.8124,34.8287,47642.0
2017-02-21 15:30:00,42.71,42.73,42.69,42.72,40377.0,34.8205,34.8368,34.8042,34.8287,40377.0
2017-02-21 15:35:00,42.71,42.72,42.66,42.66,46201.0,34.8205,34.8287,34.7797,34.7797,46201.0
2017-02-21 15:40:00,42.67,42.68,42.64,42.64,61161.0,34.7879,34.7961,34.7634,34.7634,61161.0
2017-02-21 15:45:00,42.65,42.67,42.64,42.65,82034.0,34.7716,34.7879,34.7634,34.7716,82034.0
2017-02-21 15:50:00,42.65,42.68,42.62,42.64,119023.0,34.7716,34.7961,34.7471,34.7634,119023.0
2017-02-21 15:55:00,42.64,42.66,42.62,42.62,347928.0,34.7634,34.7797,34.7471,34.7471,347928.0
2017-02-22 09:30:00,42.37,42.5,42.16,42.49,94191.0,34.5433,34.6493,34.3721,34.6412,94191.0
2017-02-22 09:35:00,42.48,42.49,42.27,42.34,25592.0,34.633,34.6412,34.4618,34.5189,25592.0
2017-02-22 09:40:00,42.34,42.44,42.28,42.38,72621.0,34.5189,34.6004,34.4699,34.5515,72621.0
2017-02-22 09:45:00,42.39,42.49,42.37,42.45,36832.0,34.5596,34.6412,34.5433,34.6085,36832.0
2017-02-22 09:50:00,42.46,42.47,42.39,42.42,29313.0,34.6167,34.6248,34.5596,34.5841,29313.0
2017-02-22 09:55:00,42.43,42.44,42.29,42.33,42690.0,34.5922,34.6004,34.4781,34.5107,42690.0
2017-02-22 10:00:00,42.34,42.36,42.28,42.3,30103.0,34.5189,34.5352,34.4699,34.4862,30103.0
2017-02-22 10:05:00,42.3,42.41,42.29,42.41,36000.0,34.4862,34.5759,34.4781,34.5759,36000.0
2017-02-22 10:10:00,42.4,42.42,42.35,42.37,22756.0,34.5678,34.5841,34.527,34.5433,22756.0
2017-02-22 10:15:00,42.37,42.41,42.35,42.38,28075.0,34.5433,34.5759,34.527,34.5515,28075.0
2017-02-22 10:20:00,42.38,42.38,42.34,42.36,28370.0,34.5515,34.5515,34.5189,34.5352,28370.0
2017-02-22 10:25:00,42.35,42.43,42.34,42.43,31078.0,34.527,34.5922,34.5189,34.5922,31078.0
2017-02-22 10:30:00,42.43,42.44,42.37,42.38,43101.0,34.5922,34.6004,34.5433,34.5515,43101.0
2017-02-22 10:35:00,42.37,42.43,42.35,42.43,54581.0,34.5433,34.5922,34.527,34.5922,54581.0
2017-02-22 10:40:00,42.42,42.42,42.36,42.37,35309.0,34.5841,34.5841,34.5352,34.5433,35309.0
2017-02-22 10:45:00,42.37,42.38,42.29,42.33,49819.0,34.5433,34.5515,34.4781,34.5107,49819.0
2017-02-22 10:50:00,42.32,42.34,42.31,42.33,25955.0,34.5026,34.5189,34.4944,34.5107,25955.0
2017-02-22 10:55:00,42.32,42.32,42.24,42.25,53346.0,34.5026,34.5026,34.4373,34.4455,53346.0
2017-02-22 11:00:00,42.25,42.25,42.16,42.16,36344.0,34.4455,34.4455,34.3721,34.3721,36344.0
2017-02-22 11:05:00,42.16,42.22,42.15,42.15,30582.0,34.3721,34.421,34.364,34.364,30582.0
2017-02-22 11:10:00,42.16,42.16,42.1,42.11,41644.0,34.3721,34.3721,34.3232,34.3313,41644.0
2017-02-22 11:15:00,42.11,42.11,42.09,42.11,44805.0,34.3313,34.3313,34.315,34.3313,44805.0
2017-02-22 11:20:00,42.11,42.23,42.11,42.2,44079.0,34.3313,34.4292,34.3313,34.4047,44079.0
2017-02-22 11:25:00,42.2,42.2,42.16,42.18,20776.0,34.4047,34.4047,34.3721,34.3884,20776.0
2017-02-22 11:30:00,42.18,42.23,42.17,42.23,10328.0,34.3884,34.4292,34.3803,34.4292,10328.0
2017-02-22 11:35:00,42.22,42.22,42.18,42.19,15823.0,34.421,34.421,34.3884,34.3966,15823.0
2017-02-22 11:40:00,42.19,42.21,42.18,42.19,8924.0,34.3966,34.4129,34.3884,34.3966,8924.0
2017-02-22 11:45:00,42.19,42.2,42.15,42.19,64039.0,34.3966,34.4047,34.364,34.3966,64039.0
2017-02-22 11:50:00,42.19,42.23,42.18,42.23,20810.0,34.3966,34.4292,34.3884,34.4292,20810.0
2017-02-22 11:55:00,42.23,42.24,42.16,42.16,27213.0,34.4292,34.4373,34.3721,34.3721,27213.0
2017-02-22 12:00:00,42.16,42.17,42.1,42.12,28301.0,34.3721,34.3803,34.3232,34.3395,28301.0
2017-02-22 12:05:00,42.14,42.18,42.13,42.15,43615.0,34.3558,34.3884,34.3477,34.364,43615.0
2017-02-22 12:10:00,42.15,42.17,42.14,42.17,26450.0,34.364,34.3803,34.3558,34.3803,26450.0
2017-02-22 12:15:00,42.19,42.19,42.14,42.15,20728.0,34.3966,34.3966,34.3558,34.364,20728.0
2017-02-22 12:20:00,42.15,42.16,42.11,42.14,86435.0,34.364,34.3721,34.3313,34.3558,86435.0
2017-02-22 12:25:00,42.14,42.17,42.11,42.14,67966.0,34.3558,34.3803,34.3313,34.3558,67966.0
2017-02-22 12:30:00,42.15,42.16,42.14,42.15,34692.0,34.364,34.3721,34.3558,34.364,34692.0
2017-02-22 12:35:00,42.14,42.15,42.1,42.12,21427.0,34.3558,34.364,34.3232,34.3395,21427.0
2017-02-22 12:40:00,42.12,42.13,42.11,42.12,16787.0,34.3395,34.3477,34.3313,34.3395,16787.0
2017-02-22 12:45:00,42.11,42.12,42.11,42.12,8048.0,34.3313,34.3395,34.3313,34.3395,8048.0
2017-02-22 12:50:00,42.11,42.13,42.1,42.1,17199.0,34.3313,34.3477,34.3232,34.3232,17199.0
2017-02-22 12:55:00,42.11,42.11,42.07,42.07,31684.0,34.3313,34.3313,34.2987,34.2987,31684.0
2017-02-22 13:00:00,42.08,42.11,42.07,42.11,31366.0,34.3069,34.3313,34.2987,34.3313,31366.0
2017-02-22 13:05:00,42.11,42.13,42.1,42.12,30275.0,34.3313,34.3477,34.3232,34.3395,30275.0
2017-02-22 13:10:00,42.12,42.13,42.1,42.11,21878.0,34.3395,34.3477,34.3232,34.3313,21878.0
2017-02-22 13:15:00,42.11,42.11,42.08,42.09,39013.0,34.3313,34.3313,34.3069,34.315,39013.0
2017-02-22 13:20:00,42.09,42.1,42.07,42.09,22006.0,34.315,34.3232,34.2987,34.315,22006.0
2017-02-22 13:25:00,42.09,42.1,42.07,42.09,17145.0,34.315,34.3232,34.2987,34.315,17145.0
2017-02-22 13:30:00,42.1,42.11,42.08,42.09,24802.0,34.3232,34.3313,34.3069,34.315,24802.0
2017-02-22 13:35:00,42.09,42.09,42.07,42.08,9823.0,34.315,34.315,34.2987,34.3069,9823.0
2017-02-22 13:40:00,42.07,42.11,42.07,42.11,24817.0,34.2987,34.3313,34.2987,34.3313,24817.0
2017-02-22 13:45:00,42.11,42.12,42.09,42.11,50201.0,34.3313,34.3395,34.315,34.3313,50201.0
2017-02-22 13:50:00,42.11,42.11,42.1,42.1,32291.0,34.3313,34.3313,34.3232,34.3232,32291.0
2017-02-22 13:55:00,42.1,42.11,42.07,42.11,58216.0,34.3232,34.3313,34.2987,34.3313,58216.0
2017-02-22 14:00:00,42.11,42.12,42.09,42.1,47853.0,34.3313,34.3395,34.315,34.3232,47853.0
2017-02-22 14:05:00,42.09,42.11,41.98,41.99,80278.0,34.315,34.3313,34.2254,34.2335,80278.0
2017-02-22 14:10:00,42.0,42.0,41.92,41.98,90421.0,34.2417,34.2417,34.1764,34.2254,90421.0
2017-02-22 14:15:00,41.98,42.04,41.97,42.02,41447.0,34.2254,34.2743,34.2172,34.258,41447.0
2017-02-22 14:20:00,42.02,42.06,42.01,42.06,48604.0,34.258,34.2906,34.2498,34.2906,48604.0
2017-02-22 14:25:00,42.05,42.08,42.03,42.08,43264.0,34.2824,34.3069,34.2661,34.3069,43264.0
2017-02-22 14:30:00,42.08,42.09,42.05,42.05,54401.0,34.3069,34.315,34.2824,34.2824,54401.0
2017-02-22 14:35:00,42.06,42.07,42.05,42.06,46470.0,34.2906,34.2987,34.2824,34.2906,46470.0
2017-02-22 14:40:00,42.05,42.1,42.04,42.1,35684.0,34.2824,34.3232,34.2743,34.3232,35684.0
2017-02-22 14:45:00,42.09,42.14,42.08,42.14,42255.0,34.315,34.3558,34.3069,34.3558,42255.0
2017-02-22 14:50:00,42.14,42.14,42.11,42.14,36368.0,34.3558,34.3558,34.3313,34.3558,36368.0
2017-02-22 14:55:00,42.13,42.19,42.13,42.16,49012.0,34.3477,34.3966,34.3477,34.3721,49012.0
2017-02-22 15:00:00,42.17,42.17,42.12,42.13,37952.0,34.3803,34.3803,34.3395,34.3477,37952.0
2017-02-22 15:05:00,42.13,42.14,42.1,42.1,35294.0,34.3477,34.3558,34.3232,34.3232,35294.0
2017-02-22 15:10:00,42.11,42.14,42.09,42.14,56763.0,34.3313,34.3558,34.315,34.3558,56763.0
2017-02-22 15:15:00,42.14,42.18,42.09,42.09,56903.0,34.3558,34.3884,34.315,34.315,56903.0
2017-02-22 15:20:00,42.09,42.1,42.04,42.04,79152.0,34.315,34.3232,34.2743,34.2743,79152.0
2017-02-22 15:25:00,42.04,42.11,42.02,42.1,63790.0,34.2743,34.3313,34.258,34.3232,63790.0
2017-02-22 15:30:00,42.11,42.11,42.07,42.1,58620.0,34.3313,34.3313,34.2987,34.3232,58620.0
2017-02-22 15:35:00,42.11,42.18,42.1,42.16,68352.0,34.3313,34.3884,34.3232,34.3721,68352.0
2017-02-22 15:40:00,42.16,42.19,42.14,42.15,78960.0,34.3721,34.3966,34.3558,34.364,78960.0
2017-02-22 15:45:00,42.15,42.17,42.13,42.14,144114.0,34.364,34.3803,34.3477,34.3558,144114.0
2017-02-22 15:50:00,42.13,42.17,42.13,42.16,176352.0,34.3477,34.3803,34.3477,34.3721,176352.0
2017-02-22 15:55:00,42.15,42.19,42.15,42.16,392038.0,34.364,34.3966,34.364,34.3721,392038.0
2017-02-23 09:30:00,42.37,42.37,42.19,42.29,54334.0,34.5433,34.5433,34.3966,34.4781,54334.0
2017-02-23 09:35:00,42.3,42.32,42.23,42.31,22001.0,34.4862,34.5026,34.4292,34.4944,22001.0
2017-02-23 09:40:00,42.31,42.32,42.21,42.22,39852.0,34.4944,34.5026,34.4129,34.421,39852.0
2017-02-23 09:45:00,42.22,42.27,42.21,42.25,22966.0,34.421,34.4618,34.4129,34.4455,22966.0
2017-02-23 09:50:00,42.24,42.24,42.15,42.16,15609.0,34.4373,34.4373,34.364,34.3721,15609.0
2017-02-23 09:55:00,42.16,42.23,42.14,42.23,17122.0,34.3721,34.4292,34.3558,34.4292,17122.0
2017-02-23 10:00:00,42.23,42.23,42.16,42.19,27501.0,34.4292,34.4292,34.3721,34.3966,27501.0
2017-02-23 10:05:00,42.19,42.31,42.18,42.31,38620.0,34.3966,34.4944,34.3884,34.4944,38620.0
2017-02-23 10:10:00,42.3,42.3,42.16,42.16,48101.0,34.4862,34.4862,34.3721,34.3721,48101.0
2017-02-23 10:15:00,42.16,42.22,42.14,42.18,47132.0,34.3721,34.421,34.3558,34.3884,47132.0
2017-02-23 10:20:00,42.18,42.18,42.08,42.1,16050.0,34.3884,34.3884,34.3069,34.3232,16050.0
2017-02-23 10:25:00,42.1,42.12,42.03,42.04,26628.0,34.3232,34.3395,34.2661,34.2743,26628.0
2017-02-23 10:30:00,42.05,42.14,42.05,42.12,13446.0,34.2824,34.3558,34.2824,34.3395,13446.0
2017-02-23 10:35:00,42.11,42.12,42.04,42.04,13535.0,34.3313,34.3395,34.2743,34.2743,13535.0
2017-02-23 10:40:00,42.04,42.06,42.01,42.01,30762.0,34.2743,34.2906,34.2498,34.2498,30762.0
2017-02-23 10:45:00,42.0,42.08,41.97,42.06,97716.0,34.2417,34.3069,34.2172,34.2906,97716.0
2017-02-23 10:50:00,42.05,42.12,42.04,42.05,38334.0,34.2824,34.3395,34.2743,34.2824,38334.0
2017-02-23 10:55:00,42.05,42.06,41.89,41.9,46561.0,34.2824,34.2906,34.152,34.1601,46561.0
2017-02-23 11:00:00,41.9,41.94,41.89,41.9,26321.0,34.1601,34.1927,34.152,34.1601,26321.0
2017-02-23 11:05:00,41.91,41.91,41.8,41.83,38320.0,34.1683,34.1683,34.0786,34.1031,38320.0
2017-02-23 11:10:00,41.82,41.85,41.77,41.79,55915.0,34.0949,34.1194,34.0542,34.0705,55915.0
2017-02-23 11:15:00,41.8,41.85,41.75,41.85,29173.0,34.0786,34.1194,34.0378,34.1194,29173.0
2017-02-23 11:20:00,41.85,41.85,41.77,41.8,33448.0,34.1194,34.1194,34.0542,34.0786,33448.0
2017-02-23 11:25:00,41.8,41.8,41.7,41.71,32748.0,34.0786,34.0786,33.9971,34.0052,32748.0
2017-02-23 11:30:00,41.7,41.76,41.7,41.73,62220.0,33.9971,34.046,33.9971,34.0215,62220.0
2017-02-23 11:35:00,41.73,41.75,41.67,41.7,38725.0,34.0215,34.0378,33.9726,33.9971,38725.0
2017-02-23 11:40:00,41.7,41.73,41.68,41.73,15011.0,33.9971,34.0215,33.9808,34.0215,15011.0
2017-02-23 11:45:00,41.73,41.76,41.7,41.72,66041.0,34.0215,34.046,33.9971,34.0134,66041.0
2017-02-23 11:50:00,41.72,41.76,41.71,41.71,65723.0,34.0134,34.046,34.0052,34.0052,65723.0
2017-02-23 11:55:00,41.71,41.71,41.66,41.66,20259.0,34.0052,34.0052,33.9645,33.9645,20259.0
2017-02-23 12:00:00,41.66,41.76,41.66,41.76,41817.0,33.9645,34.046,33.9645,34.046,41817.0
2017-02-23 12:05:00,41.76,41.76,41.72,41.73,27387.0,34.046,34.046,34.0134,34.0215,27387.0
2017-02-23 12:10:00,41.73,41.74,41.71,41.73,18494.0,34.0215,34.0297,34.0052,34.0215,18494.0
2017-02-23 12:15:00,41.73,41.77,41.71,41.75,35233.0,34.0215,34.0542,34.0052,34.0378,35233.0
2017-02-23 12:20:00,41.75,41.78,41.72,41.73,38845.0,34.0378,34.0623,34.0134,34.0215,38845.0
2017-02-23 12:25:00,41.73,41.76,41.71,41.73,28090.0,34.0215,34.046,34.0052,34.0215,28090.0
2017-02-23 12:30:00,41.74,41.79,41.73,41.78,41290.0,34.0297,34.0705,34.0215,34.0623,41290.0
2017-02-23 12:35:00,41.79,41.83,41.78,41.8,21221.0,34.0705,34.1031,34.0623,34.0786,21221.0
2017-02-23 12:40:00,41.79,41.81,41.76,41.79,25455.0,34.0705,34.0868,34.046,34.0705,25455.0
2017-02-23 12:45:00,41.8,41.8,41.79,41.8,12675.0,34.0786,34.0786,34.0705,34.0786,12675.0
2017-02-23 12:50:00,41.79,41.8,41.77,41.79,17425.0,34.0705,34.0786,34.0542,34.0705,17425.0
2017-02-23 12:55:00,41.78,41.82,41.78,41.79,24598.0,34.0623,34.0949,34.0623,34.0705,24598.0
2017-02-23 13:00:00,41.79,41.84,41.77,41.81,104802.0,34.0705,34.1112,34.0542,34.0868,104802.0
2017-02-23 13:05:00,41.8,41.8,41.76,41.77,27641.0,34.0786,34.0786,34.046,34.0542,27641.0
2017-02-23 13:10:00,41.76,41.81,41.76,41.78,20983.0,34.046,34.0868,34.046,34.0623,20983.0
2017-02-23 13:15:00,41.78,41.83,41.77,41.82,26769.0,34.0623,34.1031,34.0542,34.0949,26769.0
2017-02-23 13:20:00,41.82,41.82,41.77,41.8,16786.0,34.0949,34.0949,34.0542,34.0786,16786.0
2017-02-23 13:25:00,41.8,41.81,41.77,41.77,35365.0,34.0786,34.0868,34.0542,34.0542,35365.0
2017-02-23 13:30:00,41.77,41.77,41.73,41.75,22910.0,34.0542,34.0542,34.0215,34.0378,22910.0
2017-02-23 13:35:00,41.74,41.78,41.73,41.78,25970.0,34.0297,34.0623,34.0215,34.0623,25970.0
2017-02-23 13:40:00,41.79,41.8,41.75,41.77,27338.0,34.0705,34.0786,34.0378,34.0542,27338.0
2017-02-23 13:45:00,41.77,41.82,41.76,41.82,26647.0,34.0542,34.0949,34.046,34.0949,26647.0
2017-02-23 13:50:00,41.82,41.83,41.76,41.77,32673.0,34.0949,34.1031,34.046,34.0542,32673.0
2017-02-23 13:55:00,41.78,41.81,41.76,41.77,28499.0,34.0623,34.0868,34.046,34.0542,28499.0
2017-02-23 14:00:00,41.76,41.79,41.74,41.78,37389.0,34.046,34.0705,34.0297,34.0623,37389.0
2017-02-23 14:05:00,41.77,41.78,41.76,41.76,23165.0,34.0542,34.0623,34.046,34.046,23165.0
2017-02-23 14:10:00,41.77,41.78,41.72,41.77,36575.0,34.0542,34.0623,34.0134,34.0542,36575.0
2017-02-23 14:15:00,41.76,41.77,41.72,41.74,27984.0,34.046,34.0542,34.0134,34.0297,27984.0
2017-02-23 14:20:00,41.75,41.79,41.73,41.79,44960.0,34.0378,34.0705,34.0215,34.0705,44960.0
2017-02-23 14:25:00,41.79,41.79,41.77,41.77,15779.0,34.0705,34.0705,34.0542,34.0542,15779.0
2017-02-23 14:30:00,41.78,41.78,41.74,41.75,32119.0,34.0623,34.0623,34.0297,34.0378,32119.0
2017-02-23 14:35:00,41.75,41.75,41.73,41.73,18546.0,34.0378,34.0378,34.0215,34.0215,18546.0
2017-02-23 14:40:00,41.73,41.75,41.72,41.74,28342.0,34.0215,34.0378,34.0134,34.0297,28342.0
2017-02-23 14:45:00,41.73,41.75,41.72,41.74,27633.0,34.0215,34.0378,34.0134,34.0297,27633.0
2017-02-23 14:50:00,41.75,41.75,41.72,41.73,35949.0,34.0378,34.0378,34.0134,34.0215,35949.0
2017-02-23 14:55:00,41.73,41.73,41.67,41.68,62738.0,34.0215,34.0215,33.9726,33.9808,62738.0
2017-02-23 15:00:00,41.68,41.71,41.67,41.71,33394.0,33.9808,34.0052,33.9726,34.0052,33394.0
2017-02-23 15:05:00,41.71,41.71,41.65,41.66,48744.0,34.0052,34.0052,33.9563,33.9645,48744.0
2017-02-23 15:10:00,41.66,41.67,41.57,41.6,163493.0,33.9645,33.9726,33.8911,33.9156,163493.0
2017-02-23 15:15:00,41.59,41.6,41.54,41.56,80690.0,33.9074,33.9156,33.8666,33.8829,80690.0
2017-02-23 15:20:00,41.55,41.59,41.55,41.58,96393.0,33.8748,33.9074,33.8748,33.8992,96393.0
2017-02-23 15:25:00,41.57,41.58,41.49,41.51,88298.0,33.8911,33.8992,33.8259,33.8422,88298.0
2017-02-23 15:30:00,41.51,41.52,41.48,41.52,85925.0,33.8422,33.8503,33.8177,33.8503,85925.0
2017-02-23 15:35:00,41.52,41.53,41.5,41.52,58392.0,33.8503,33.8585,33.834,33.8503,58392.0
2017-02-23 15:40:00,41.52,41.53,41.5,41.51,56110.0,33.8503,33.8585,33.834,33.8422,56110.0
2017-02-23 15:45:00,41.51,41.51,41.47,41.48,115998.0,33.8422,33.8422,33.8096,33.8177,115998.0
2017-02-23 15:50:00,41.49,41.51,41.46,41.48,188849.0,33.8259,33.8422,33.8014,33.8177,188849.0
2017-02-23 15:55:00,41.48,41.53,41.46,41.5,321705.0,33.8177,33.8585,33.8014,33.834,321705.0
2017-02-24 09:30:00,41.38,41.4,41.25,41.3,94834.0,33.7362,33.7525,33.6302,33.671,94834.0
2017-02-24 09:35:00,41.3,41.3,41.25,41.29,63708.0,33.671,33.671,33.6302,33.6628,63708.0
2017-02-24 09:40:00,41.3,41.39,41.29,41.36,40951.0,33.671,33.7443,33.6628,33.7199,40951.0
2017-02-24 09:45:00,41.35,41.4,41.35,41.39,55935.0,33.7117,33.7525,33.7117,33.7443,55935.0
2017-02-24 09:50:00,41.38,41.43,41.36,41.43,151811.0,33.7362,33.777,33.7199,33.777,151811.0
2017-02-24 09:55:00,41.43,41.49,41.42,41.48,28465.0,33.777,33.8259,33.7688,33.8177,28465.0
2017-02-24 10:00:00,41.48,41.58,41.48,41.48,51465.0,33.8177,33.8992,33.8177,33.8177,51465.0
2017-02-24 10:05:00,41.48,41.48,41.42,41.43,27736.0,33.8177,33.8177,33.7688,33.777,27736.0
2017-02-24 10:10:00,41.42,41.47,41.4,41.46,73326.0,33.7688,33.8096,33.7525,33.8014,73326.0
2017-02-24 10:15:00,41.46,41.5,41.45,41.49,32634.0,33.8014,33.834,33.7933,33.8259,32634.0
2017-02-24 10:20:00,41.48,41.57,41.44,41.57,82992.0,33.8177,33.8911,33.7851,33.8911,82992.0
2017-02-24 10:25:00,41.58,41.59,41.49,41.52,24392.0,33.8992,33.9074,33.8259,33.8503,24392.0
2017-02-24 10:30:00,41.52,41.57,41.46,41.56,42849.0,33.8503,33.8911,33.8014,33.8829,42849.0
2017-02-24 10:35:00,41.56,41.63,41.53,41.62,47812.0,33.8829,33.94,33.8585,33.9319,47812.0
2017-02-24 10:40:00,41.62,41.64,41.59,41.62,39229.0,33.9319,33.9482,33.9074,33.9319,39229.0
2017-02-24 10:45:00,41.62,41.63,41.59,41.62,237731.0,33.9319,33.94,33.9074,33.9319,237731.0
2017-02-24 10:50:00,41.61,41.66,41.59,41.6,24137.0,33.9237,33.9645,33.9074,33.9156,24137.0
2017-02-24 10:55:00,41.6,41.66,41.59,41.65,26614.0,33.9156,33.9645,33.9074,33.9563,26614.0
2017-02-24 11:00:00,41.66,41.68,41.64,41.66,25703.0,33.9645,33.9808,33.9482,33.9645,25703.0
2017-02-24 11:05:00,41.66,41.72,41.65,41.7,39078.0,33.9645,34.0134,33.9563,33.9971,39078.0
2017-02-24 11:10:00,41.7,41.73,41.67,41.67,37918.0,33.9971,34.0215,33.9726,33.9726,37918.0
2017-02-24 11:15:00,41.67,41.68,41.63,41.64,24596.0,33.9726,33.9808,33.94,33.9482,24596.0
2017-02-24 11:20:00,41.65,41.66,41.62,41.65,38531.0,33.9563,33.9645,33.9319,33.9563,38531.0
2017-02-24 11:25:00,41.65,41.69,41.63,41.67,46616.0,33.9563,33.9889,33.94,33.9726,46616.0
2017-02-24 11:30:00,41.66,41.67,41.6,41.6,23251.0,33.9645,33.9726,33.9156,33.9156,23251.0
2017-02-24 11:35:00,41.59,41.61,41.58,41.58,175334.0,33.9074,33.9237,33.8992,33.8992,175334.0
2017-02-24 11:40:00,41.58,41.59,41.55,41.56,20367.0,33.8992,33.9074,33.8748,33.8829,20367.0
2017-02-24 11:45:00,41.55,41.6,41.55,41.59,33571.0,33.8748,33.9156,33.8748,33.9074,33571.0
2017-02-24 11:50:00,41.59,41.63,41.59,41.62,26907.0,33.9074,33.94,33.9074,33.9319,26907.0
2017-02-24 11:55:00,41.61,41.63,41.56,41.58,25138.0,33.9237,33.94,33.8829,33.8992,25138.0
2017-02-24 12:00:00,41.58,41.66,41.57,41.64,142726.0,33.8992,33.9645,33.8911,33.9482,142726.0
2017-02-24 12:05:00,41.65,41.68,41.64,41.65,27048.0,33.9563,33.9808,33.9482,33.9563,27048.0
2017-02-24 12:10:00,41.66,41.66,41.64,41.64,27199.0,33.9645,33.9645,33.9482,33.9482,27199.0
2017-02-24 12:15:00,41.65,41.65,41.61,41.62,16585.0,33.9563,33.9563,33.9237,33.9319,16585.0
2017-02-24 12:20:00,41.61,41.65,41.61,41.65,41943.0,33.9237,33.9563,33.9237,33.9563,41943.0
2017-02-24 12:25:00,41.65,41.66,41.63,41.65,28140.0,33.9563,33.9645,33.94,33.9563,28140.0
2017-02-24 12:30:00,41.65,41.66,41.63,41.65,25589.0,33.9563,33.9645,33.94,33.9563,25589.0
2017-02-24 12:35:00,41.65,41.65,41.61,41.63,19647.0,33.9563,33.9563,33.9237,33.94,19647.0
2017-02-24 12:40:00,41.63,41.63,41.58,41.59,20832.0,33.94,33.94,33.8992,33.9074,20832.0
2017-02-24 12:45:00,41.6,41.63,41.59,41.63,72365.0,33.9156,33.94,33.9074,33.94,72365.0
2017-02-24 12:50:00,41.63,41.63,41.6,41.6,13846.0,33.94,33.94,33.9156,33.9156,13846.0
2017-02-24 12:55:00,41.61,41.61,41.59,41.61,37165.0,33.9237,33.9237,33.9074,33.9237,37165.0
2017-02-24 13:00:00,41.61,41.62,41.59,41.62,40700.0,33.9237,33.9319,33.9074,33.9319,40700.0
2017-02-24 13:05:00,41.62,41.62,41.6,41.62,12390.0,33.9319,33.9319,33.9156,33.9319,12390.0
2017-02-24 13:10:00,41.62,41.66,41.61,41.64,17029.0,33.9319,33.9645,33.9237,33.9482,17029.0
2017-02-24 13:15:00,41.64,41.66,41.62,41.65,17943.0,33.9482,33.9645,33.9319,33.9563,17943.0
2017-02-24 13:20:00,41.64,41.66,41.62,41.66,26560.0,33.9482,33.9645,33.9319,33.9645,26560.0
2017-02-24 13:25:00,41.66,41.66,41.61,41.65,26556.0,33.9645,33.9645,33.9237,33.9563,26556.0
2017-02-24 13:30:00,41.66,41.67,41.65,41.65,19252.0,33.9645,33.9726,33.9563,33.9563,19252.0
2017-02-24 13:35:00,41.65,41.68,41.65,41.66,14548.0,33.9563,33.9808,33.9563,33.9645,14548.0
2017-02-24 13:40:00,41.66,41.7,41.65,41.7,14627.0,33.9645,33.9971,33.9563,33.9971,14627.0
2017-02-24 13:45:00,41.69,41.72,41.68,41.72,25342.0,33.9889,34.0134,33.9808,34.0134,25342.0
2017-02-24 13:50:00,41.72,41.74,41.68,41.69,16056.0,34.0134,34.0297,33.9808,33.9889,16056.0
2017-02-24 13:55:00,41.69,41.7,41.68,41.69,15955.0,33.9889,33.9971,33.9808,33.9889,15955.0
2017-02-24 14:00:00,41.69,41.7,41.67,41.69,34445.0,33.9889,33.9971,33.9726,33.9889,34445.0
2017-02-24 14:05:00,41.68,41.69,41.64,41.65,57214.0,33.9808,33.9889,33.9482,33.9563,57214.0
2017-02-24 14:10:00,41.64,41.67,41.63,41.63,27870.0,33.9482,33.9726,33.94,33.94,27870.0
2017-02-24 14:15:00,41.63,41.65,41.63,41.64,24255.0,33.94,33.9563,33.94,33.9482,24255.0
2017-02-24 14:20:00,41.64,41.64,41.59,41.6,30932.0,33.9482,33.9482,33.9074,33.9156,30932.0
2017-02-24 14:25:00,41.6,41.63,41.59,41.63,35047.0,33.9156,33.94,33.9074,33.94,35047.0
2017-02-24 14:30:00,41.63,41.67,41.63,41.65,47112.0,33.94,33.9726,33.94,33.9563,47112.0
2017-02-24 14:35:00,41.64,41.66,41.61,41.61,49203.0,33.9482,33.9645,33.9237,33.9237,49203.0
2017-02-24 14:40:00,41.61,41.65,41.6,41.62,21665.0,33.9237,33.9563,33.9156,33.9319,21665.0
2017-02-24 14:45:00,41.62,41.64,41.61,41.64,37550.0,33.9319,33.9482,33.9237,33.9482,37550.0
2017-02-24 14:50:00,41.64,41.66,41.61,41.63,50062.0,33.9482,33.9645,33.9237,33.94,50062.0
2017-02-24 14:55:00,41.63,41.63,41.6,41.6,22032.0,33.94,33.94,33.9156,33.9156,22032.0
2017-02-24 15:00:00,41.61,41.63,41.59,41.63,83188.0,33.9237,33.94,33.9074,33.94,83188.0
2017-02-24 15:05:00,41.63,41.64,41.6,41.6,29067.0,33.94,33.9482,33.9156,33.9156,29067.0
2017-02-24 15:10:00,41.6,41.68,41.6,41.66,63310.0,33.9156,33.9808,33.9156,33.9645,63310.0
2017-02-24 15:15:00,41.66,41.68,41.65,41.68,25505.0,33.9645,33.9808,33.9563,33.9808,25505.0
2017-02-24 15:20:00,41.68,41.72,41.67,41.7,39344.0,33.9808,34.0134,33.9726,33.9971,39344.0
2017-02-24 15:25:00,41.71,41.71,41.66,41.68,55101.0,34.0052,34.0052,33.9645,33.9808,55101.0
2017-02-24 15:30:00,41.69,41.74,41.68,41.72,47340.0,33.9889,34.0297,33.9808,34.0134,47340.0
2017-02-24 15:35:00,41.72,41.77,41.72,41.75,89340.0,34.0134,34.0542,34.0134,34.0378,89340.0
2017-02-24 15:40:00,41.76,41.79,41.75,41.79,79506.0,34.046,34.0705,34.0378,34.0705,79506.0
2017-02-24 15:45:00,41.79,41.81,41.78,41.8,243968.0,34.0705,34.0868,34.0623,34.0786,243968.0
2017-02-24 15:50:00,41.79,41.82,41.79,41.82,199922.0,34.0705,34.0949,34.0705,34.0949,199922.0
2017-02-24 15:55:00,41.81,41.82,41.79,41.8,509386.0,34.0868,34.0949,34.0705,34.0786,509386.0
2017-02-27 09:30:00,41.72,41.91,41.72,41.91,88028.0,34.0134,34.1683,34.0134,34.1683,88028.0
2017-02-27 09:35:00,41.9,41.9,41.79,41.8,30107.0,34.1601,34.1601,34.0705,34.0786,30107.0
2017-02-27 09:40:00,41.79,41.8,41.76,41.8,14370.0,34.0705,34.0786,34.046,34.0786,14370.0
2017-02-27 09:45:00,41.8,41.82,41.78,41.82,17710.0,34.0786,34.0949,34.0623,34.0949,17710.0
2017-02-27 09:50:00,41.82,41.82,41.71,41.75,26769.0,34.0949,34.0949,34.0052,34.0378,26769.0
2017-02-27 09:55:00,41.75,41.96,41.72,41.96,38202.0,34.0378,34.2091,34.0134,34.2091,38202.0
2017-02-27 10:00:00,41.94,41.96,41.85,41.88,26548.0,34.1927,34.2091,34.1194,34.1438,26548.0
2017-02-27 10:05:00,41.89,41.93,41.89,41.93,21699.0,34.152,34.1846,34.152,34.1846,21699.0
2017-02-27 10:10:00,41.93,41.93,41.87,41.9,18877.0,34.1846,34.1846,34.1357,34.1601,18877.0
2017-02-27 10:15:00,41.91,41.93,41.86,41.86,20326.0,34.1683,34.1846,34.1275,34.1275,20326.0
2017-02-27 10:20:00,41.86,41.93,41.85,41.91,71762.0,34.1275,34.1846,34.1194,34.1683,71762.0
2017-02-27 10:25:00,41.9,41.92,41.85,41.89,41044.0,34.1601,34.1764,34.1194,34.152,41044.0
2017-02-27 10:30:00,41.9,41.9,41.87,41.89,38120.0,34.1601,34.1601,34.1357,34.152,38120.0
2017-02-27 10:35:00,41.89,41.9,41.86,41.88,32552.0,34.152,34.1601,34.1275,34.1438,32552.0
2017-02-27 10:40:00,41.88,41.96,41.87,41.96,34803.0,34.1438,34.2091,34.1357,34.2091,34803.0
2017-02-27 10:45:00,41.96,42.0,41.95,41.98,62007.0,34.2091,34.2417,34.2009,34.2254,62007.0
2017-02-27 10:50:00,41.98,42.05,41.98,42.02,52199.0,34.2254,34.2824,34.2254,34.258,52199.0
2017-02-27 10:55:00,42.02,42.04,41.93,41.93,79357.0,34.258,34.2743,34.1846,34.1846,79357.0
2017-02-27 11:00:00,41.94,42.01,41.94,42.01,89492.0,34.1927,34.2498,34.1927,34.2498,89492.0
2017-02-27 11:05:00,42.02,42.03,41.95,41.98,20986.0,34.258,34.2661,34.2009,34.2254,20986.0
2017-02-27 11:10:00,41.98,42.0,41.93,41.94,29520.0,34.2254,34.2417,34.1846,34.1927,29520.0
2017-02-27 11:15:00,41.94,41.98,41.92,41.97,25408.0,34.1927,34.2254,34.1764,34.2172,25408.0
2017-02-27 11:20:00,41.98,41.98,41.95,41.96,40367.0,34.2254,34.2254,34.2009,34.2091,40367.0
2017-02-27 11:25:00,41.96,41.96,41.9,41.95,40055.0,34.2091,34.2091,34.1601,34.2009,40055.0
2017-02-27 11:30:00,41.95,41.96,41.91,41.94,32111.0,34.2009,34.2091,34.1683,34.1927,32111.0
2017-02-27 11:35:00,41.94,41.96,41.93,41.94,24509.0,34.1927,34.2091,34.1846,34.1927,24509.0
2017-02-27 11:40:00,41.95,41.95,41.9,41.91,72413.0,34.2009,34.2009,34.1601,34.1683,72413.0
2017-02-27 11:45:00,41.92,41.95,41.9,41.91,44605.0,34.1764,34.2009,34.1601,34.1683,44605.0
2017-02-27 11:50:00,41.91,41.94,41.9,41.94,26279.0,34.1683,34.1927,34.1601,34.1927,26279.0
2017-02-27 11:55:00,41.93,41.96,41.93,41.95,24692.0,34.1846,34.2091,34.1846,34.2009,24692.0
2017-02-27 12:00:00,41.94,42.01,41.91,41.98,71538.0,34.1927,34.2498,34.1683,34.2254,71538.0
2017-02-27 12:05:00,41.98,42.02,41.98,42.01,21040.0,34.2254,34.258,34.2254,34.2498,21040.0
2017-02-27 12:10:00,42.01,42.02,41.98,42.0,18441.0,34.2498,34.258,34.2254,34.2417,18441.0
2017-02-27 12:15:00,42.0,42.03,41.99,42.01,12419.0,34.2417,34.2661,34.2335,34.2498,12419.0
2017-02-27 12:20:00,41.99,41.99,41.95,41.95,11775.0,34.2335,34.2335,34.2009,34.2009,11775.0
2017-02-27 12:25:00,41.96,41.96,41.92,41.93,14071.0,34.2091,34.2091,34.1764,34.1846,14071.0
2017-02-27 12:30:00,41.93,41.97,41.93,41.97,10412.0,34.1846,34.2172,34.1846,34.2172,10412.0
2017-02-27 12:35:00,41.97,42.01,41.96,42.0,41636.0,34.2172,34.2498,34.2091,34.2417,41636.0
2017-02-27 12:40:00,41.99,42.0,41.97,41.98,18775.0,34.2335,34.2417,34.2172,34.2254,18775.0
2017-02-27 12:45:00,41.99,42.0,41.96,41.97,20221.0,34.2335,34.2417,34.2091,34.2172,20221.0
2017-02-27 12:50:00,41.97,41.97,41.93,41.95,9461.0,34.2172,34.2172,34.1846,34.2009,9461.0
2017-02-27 12:55:00,41.95,41.95,41.9,41.9,12467.0,34.2009,34.2009,34.1601,34.1601,12467.0
2017-02-27 13:00:00,41.91,41.93,41.91,41.91,9667.0,34.1683,34.1846,34.1683,34.1683,9667.0
2017-02-27 13:05:00,41.91,41.91,41.89,41.9,15513.0,34.1683,34.1683,34.152,34.1601,15513.0
2017-02-27 13:10:00,41.89,41.93,41.88,41.93,24484.0,34.152,34.1846,34.1438,34.1846,24484.0
2017-02-27 13:15:00,41.92,41.96,41.91,41.96,40937.0,34.1764,34.2091,34.1683,34.2091,40937.0
2017-02-27 13:20:00,41.96,42.0,41.95,41.98,19894.0,34.2091,34.2417,34.2009,34.2254,19894.0
2017-02-27 13:25:00,41.98,42.03,41.98,42.01,115421.0,34.2254,34.2661,34.2254,34.2498,115421.0
2017-02-27 13:30:00,42.0,42.06,42.0,42.05,38466.0,34.2417,34.2906,34.2417,34.2824,38466.0
2017-02-27 13:35:00,42.05,42.06,42.02,42.04,15635.0,34.2824,34.2906,34.258,34.2743,15635.0
2017-02-27 13:40:00,42.04,42.04,42.02,42.02,17078.0,34.2743,34.2743,34.258,34.258,17078.0
2017-02-27 13:45:00,42.02,42.05,42.01,42.04,26386.0,34.258,34.2824,34.2498,34.2743,26386.0
2017-02-27 13:50:00,42.05,42.07,42.03,42.05,17346.0,34.2824,34.2987,34.2661,34.2824,17346.0
2017-02-27 13:55:00,42.04,42.06,42.03,42.05,14315.0,34.2743,34.2906,34.2661,34.2824,14315.0
2017-02-27 14:00:00,42.05,42.07,42.04,42.07,21095.0,34.2824,34.2987,34.2743,34.2987,21095.0
2017-02-27 14:05:00,42.07,42.09,42.05,42.09,17967.0,34.2987,34.315,34.2824,34.315,17967.0
2017-02-27 14:10:00,42.08,42.12,42.08,42.1,25460.0,34.3069,34.3395,34.3069,34.3232,25460.0
2017-02-27 14:15:00,42.11,42.15,42.1,42.15,32616.0,34.3313,34.364,34.3232,34.364,32616.0
2017-02-27 14:20:00,42.15,42.16,42.13,42.16,29097.0,34.364,34.3721,34.3477,34.3721,29097.0
2017-02-27 14:25:00,42.16,42.2,42.15,42.18,25752.0,34.3721,34.4047,34.364,34.3884,25752.0
2017-02-27 14:30:00,42.18,42.19,42.16,42.17,23318.0,34.3884,34.3966,34.3721,34.3803,23318.0
2017-02-27 14:35:00,42.16,42.2,42.16,42.19,30247.0,34.3721,34.4047,34.3721,34.3966,30247.0
2017-02-27 14:40:00,42.19,42.2,42.17,42.17,21425.0,34.3966,34.4047,34.3803,34.3803,21425.0
2017-02-27 14:45:00,42.18,42.19,42.13,42.15,38076.0,34.3884,34.3966,34.3477,34.364,38076.0
2017-02-27 14:50:00,42.16,42.16,42.12,42.14,12466.0,34.3721,34.3721,34.3395,34.3558,12466.0
2017-02-27 14:55:00,42.14,42.16,42.13,42.15,26480.0,34.3558,34.3721,34.3477,34.364,26480.0
2017-02-27 15:00:00,42.14,42.16,42.13,42.15,31616.0,34.3558,34.3721,34.3477,34.364,31616.0
2017-02-27 15:05:00,42.15,42.21,42.14,42.21,41456.0,34.364,34.4129,34.3558,34.4129,41456.0
2017-02-27 15:10:00,42.21,42.23,42.19,42.22,40247.0,34.4129,34.4292,34.3966,34.421,40247.0
2017-02-27 15:15:00,42.23,42.23,42.19,42.21,49202.0,34.4292,34.4292,34.3966,34.4129,49202.0
2017-02-27 15:20:00,42.2,42.23,42.19,42.21,38726.0,34.4047,34.4292,34.3966,34.4129,38726.0
2017-02-27 15:25:00,42.21,42.23,42.19,42.23,36135.0,34.4129,34.4292,34.3966,34.4292,36135.0
2017-02-27 15:30:00,42.23,42.25,42.21,42.23,60340.0,34.4292,34.4455,34.4129,34.4292,60340.0
2017-02-27 15:35:00,42.23,42.26,42.2,42.23,134104.0,34.4292,34.4536,34.4047,34.4292,134104.0
2017-02-27 15:40:00,42.24,42.26,42.21,42.25,96725.0,34.4373,34.4536,34.4129,34.4455,96725.0
2017-02-27 15:45:00,42.25,42.26,42.25,42.26,69329.0,34.4455,34.4536,34.4455,34.4536,69329.0
2017-02-27 15:50:00,42.26,42.27,42.25,42.26,110620.0,34.4536,34.4618,34.4455,34.4536,110620.0
2017-02-27 15:55:00,42.26,42.26,42.22,42.23,334105.0,34.4536,34.4536,34.421,34.4292,334105.0
2017-02-28 09:30:00,42.17,42.2,42.09,42.16,67906.0,34.3803,34.4047,34.315,34.3721,67906.0
2017-02-28 09:35:00,42.16,42.22,42.14,42.19,40844.0,34.3721,34.421,34.3558,34.3966,40844.0
2017-02-28 09:40:00,42.19,42.24,42.14,42.19,309850.0,34.3966,34.4373,34.3558,34.3966,309850.0
2017-02-28 09:45:00,42.17,42.25,42.17,42.18,131821.0,34.3803,34.4455,34.3803,34.3884,131821.0
2017-02-28 09:50:00,42.18,42.24,42.16,42.23,76827.0,34.3884,34.4373,34.3721,34.4292,76827.0
2017-02-28 09:55:00,42.23,42.33,42.23,42.33,41455.0,34.4292,34.5107,34.4292,34.5107,41455.0
2017-02-28 10:00:00,42.33,42.44,42.32,42.44,56723.0,34.5107,34.6004,34.5026,34.6004,56723.0
2017-02-28 10:05:00,42.44,42.54,42.43,42.5,74707.0,34.6004,34.6819,34.5922,34.6493,74707.0
2017-02-28 10:10:00,42.5,42.5,42.41,42.45,48154.0,34.6493,34.6493,34.5759,34.6085,48154.0
2017-02-28 10:15:00,42.45,42.47,42.42,42.46,52529.0,34.6085,34.6248,34.5841,34.6167,52529.0
2017-02-28 10:20:00,42.46,42.46,42.38,42.41,35161.0,34.6167,34.6167,34.5515,34.5759,35161.0
2017-02-28 10:25:00,42.41,42.45,42.4,42.45,37852.0,34.5759,34.6085,34.5678,34.6085,37852.0
2017-02-28 10:30:00,42.45,42.47,42.41,42.44,33554.0,34.6085,34.6248,34.5759,34.6004,33554.0
2017-02-28 10:35:00,42.44,42.46,42.42,42.43,81896.0,34.6004,34.6167,34.5841,34.5922,81896.0
2017-02-28 10:40:00,42.44,42.44,42.35,42.35,31477.0,34.6004,34.6004,34.527,34.527,31477.0
2017-02-28 10:45:00,42.34,42.35,42.31,42.34,22951.0,34.5189,34.527,34.4944,34.5189,22951.0
2017-02-28 10:50:00,42.34,42.35,42.32,42.34,35858.0,34.5189,34.527,34.5026,34.5189,35858.0
2017-02-28 10:55:00,42.34,42.38,42.33,42.35,22638.0,34.5189,34.5515,34.5107,34.527,22638.0
2017-02-28 11:00:00,42.35,42.39,42.33,42.34,48611.0,34.527,34.5596,34.5107,34.5189,48611.0
2017-02-28 11:05:00,42.34,42.42,42.34,42.35,51425.0,34.5189,34.5841,34.5189,34.527,51425.0
2017-02-28 11:10:00,42.36,42.38,42.33,42.36,51948.0,34.5352,34.5515,34.5107,34.5352,51948.0
2017-02-28 11:15:00,42.36,42.39,42.34,42.37,40407.0,34.5352,34.5596,34.5189,34.5433,40407.0
2017-02-28 11:20:00,42.36,42.38,42.35,42.37,55654.0,34.5352,34.5515,34.527,34.5433,55654.0
2017-02-28 11:25:00,42.37,42.38,42.35,42.36,13886.0,34.5433,34.5515,34.527,34.5352,13886.0
2017-02-28 11:30:00,42.36,42.39,42.35,42.39,45659.0,34.5352,34.5596,34.527,34.5596,45659.0
2017-02-28 11:35:00,42.38,42.39,42.36,42.38,35522.0,34.5515,34.5596,34.5352,34.5515,35522.0
2017-02-28 11:40:00,42.38,42.38,42.34,42.37,19675.0,34.5515,34.5515,34.5189,34.5433,19675.0
2017-02-28 11:45:00,42.37,42.37,42.31,42.35,60950.0,34.5433,34.5433,34.4944,34.527,60950.0
2017-02-28 11:50:00,42.35,42.35,42.32,42.33,33544.0,34.527,34.527,34.5026,34.5107,33544.0
2017-02-28 11:55:00,42.33,42.34,42.32,42.32,15101.0,34.5107,34.5189,34.5026,34.5026,15101.0
2017-02-28 12:00:00,42.33,42.37,42.31,42.36,50858.0,34.5107,34.5433,34.4944,34.5352,50858.0
2017-02-28 12:05:00,42.36,42.37,42.32,42.33,67512.0,34.5352,34.5433,34.5026,34.5107,67512.0
2017-02-28 12:10:00,42.33,42.34,42.32,42.33,56584.0,34.5107,34.5189,34.5026,34.5107,56584.0
2017-02-28 12:15:00,42.32,42.35,42.32,42.34,44317.0,34.5026,34.527,34.5026,34.5189,44317.0
2017-02-28 12:20:00,42.34,42.35,42.31,42.33,81145.0,34.5189,34.527,34.4944,34.5107,81145.0
2017-02-28 12:25:00,42.32,42.32,42.27,42.29,104400.0,34.5026,34.5026,34.4618,34.4781,104400.0
2017-02-28 12:30:00,42.29,42.33,42.25,42.28,93643.0,34.4781,34.5107,34.4455,34.4699,93643.0
2017-02-28 12:35:00,42.27,42.27,42.2,42.21,22434.0,34.4618,34.4618,34.4047,34.4129,22434.0
2017-02-28 12:40:00,42.21,42.23,42.2,42.23,37776.0,34.4129,34.4292,34.4047,34.4292,37776.0
2017-02-28 12:45:00,42.23,42.24,42.18,42.18,50026.0,34.4292,34.4373,34.3884,34.3884,50026.0
2017-02-28 12:50:00,42.19,42.27,42.18,42.23,109520.0,34.3966,34.4618,34.3884,34.4292,109520.0
2017-02-28 12:55:00,42.24,42.24,42.13,42.14,45316.0,34.4373,34.4373,34.3477,34.3558,45316.0
2017-02-28 13:00:00,42.14,42.24,42.14,42.22,41863.0,34.3558,34.4373,34.3558,34.421,41863.0
2017-02-28 13:05:00,42.21,42.23,42.19,42.22,32156.0,34.4129,34.4292,34.3966,34.421,32156.0
2017-02-28 13:10:00,42.23,42.28,42.21,42.24,113673.0,34.4292,34.4699,34.4129,34.4373,113673.0
2017-02-28 13:15:00,42.24,42.25,42.2,42.2,21449.0,34.4373,34.4455,34.4047,34.4047,21449.0
2017-02-28 13:20:00,42.2,42.21,42.16,42.17,27308.0,34.4047,34.4129,34.3721,34.3803,27308.0
2017-02-28 13:25:00,42.18,42.19,42.17,42.18,13682.0,34.3884,34.3966,34.3803,34.3884,13682.0
2017-02-28 13:30:00,42.19,42.2,42.13,42.13,47996.0,34.3966,34.4047,34.3477,34.3477,47996.0
2017-02-28 13:35:00,42.14,42.18,42.13,42.15,14907.0,34.3558,34.3884,34.3477,34.364,14907.0
2017-02-28 13:40:00,42.15,42.21,42.15,42.21,22363.0,34.364,34.4129,34.364,34.4129,22363.0
2017-02-28 13:45:00,42.21,42.21,42.17,42.18,71416.0,34.4129,34.4129,34.3803,34.3884,71416.0
2017-02-28 13:50:00,42.17,42.18,42.14,42.16,65826.0,34.3803,34.3884,34.3558,34.3721,65826.0
2017-02-28 13:55:00,42.16,42.16,42.13,42.14,38045.0,34.3721,34.3721,34.3477,34.3558,38045.0
2017-02-28 14:00:00,42.14,42.15,42.07,42.08,33939.0,34.3558,34.364,34.2987,34.3069,33939.0
2017-02-28 14:05:00,42.08,42.09,42.03,42.04,54331.0,34.3069,34.315,34.2661,34.2743,54331.0
2017-02-28 14:10:00,42.04,42.05,42.03,42.04,23414.0,34.2743,34.2824,34.2661,34.2743,23414.0
2017-02-28 14:15:00,42.04,42.05,42.0,42.05,50172.0,34.2743,34.2824,34.2417,34.2824,50172.0
2017-02-28 14:20:00,42.05,42.05,42.02,42.03,27747.0,34.2824,34.2824,34.258,34.2661,27747.0
2017-02-28 14:25:00,42.03,42.08,42.02,42.07,40578.0,34.2661,34.3069,34.258,34.2987,40578.0
2017-02-28 14:30:00,42.07,42.12,42.06,42.09,41954.0,34.2987,34.3395,34.2906,34.315,41954.0
2017-02-28 14:35:00,42.09,42.09,41.99,42.02,37922.0,34.315,34.315,34.2335,34.258,37922.0
2017-02-28 14:40:00,42.02,42.03,41.95,42.01,45561.0,34.258,34.2661,34.2009,34.2498,45561.0
2017-02-28 14:45:00,42.0,42.08,42.0,42.07,28252.0,34.2417,34.3069,34.2417,34.2987,28252.0
2017-02-28 14:50:00,42.08,42.08,42.01,42.03,26932.0,34.3069,34.3069,34.2498,34.2661,26932.0
2017-02-28 14:55:00,42.02,42.03,41.96,41.97,28661.0,34.258,34.2661,34.2091,34.2172,28661.0
2017-02-28 15:00:00,41.97,41.98,41.91,41.94,55213.0,34.2172,34.2254,34.1683,34.1927,55213.0
2017-02-28 15:05:00,41.94,41.94,41.88,41.9,55457.0,34.1927,34.1927,34.1438,34.1601,55457.0
2017-02-28 15:10:00,41.9,41.93,41.9,41.92,43956.0,34.1601,34.1846,34.1601,34.1764,43956.0
2017-02-28 15:15:00,41.92,41.95,41.91,41.91,41689.0,34.1764,34.2009,34.1683,34.1683,41689.0
2017-02-28 15:20:00,41.92,41.94,41.91,41.92,40325.0,34.1764,34.1927,34.1683,34.1764,40325.0
2017-02-28 15:25:00,41.92,41.95,41.91,41.93,42212.0,34.1764,34.2009,34.1683,34.1846,42212.0
2017-02-28 15:30:00,41.92,41.95,41.91,41.93,74725.0,34.1764,34.2009,34.1683,34.1846,74725.0
2017-02-28 15:35:00,41.93,41.98,41.89,41.91,102913.0,34.1846,34.2254,34.152,34.1683,102913.0
2017-02-28 15:40:00,41.91,41.94,41.89,41.94,36898.0,34.1683,34.1927,34.152,34.1927,36898.0
2017-02-28 15:45:00,41.94,42.0,41.93,41.99,76623.0,34.1927,34.2417,34.1846,34.2335,76623.0
2017-02-28 15:50:00,42.0,42.03,41.99,42.01,80589.0,34.2417,34.2661,34.2335,34.2498,80589.0
2017-02-28 15:55:00,42.01,42.03,41.93,41.94,497246.0,34.2498,34.2661,34.1846,34.1927,497246.0
2017-03-01 09:30:00,42.25,42.67,42.25,42.54,115481.0,34.4455,34.7879,34.4455,34.6819,115481.0
2017-03-01 09:35:00,42.54,42.64,42.52,42.63,60564.0,34.6819,34.7634,34.6656,34.7553,60564.0
2017-03-01 09:40:00,42.62,42.73,42.59,42.66,67884.0,34.7471,34.8368,34.7227,34.7797,67884.0
2017-03-01 09:45:00,42.65,42.72,42.65,42.69,119691.0,34.7716,34.8287,34.7716,34.8042,119691.0
2017-03-01 09:50:00,42.69,42.73,42.62,42.72,61974.0,34.8042,34.8368,34.7471,34.8287,61974.0
2017-03-01 09:55:00,42.72,42.84,42.71,42.8,116747.0,34.8287,34.9265,34.8205,34.8939,116747.0
2017-03-01 10:00:00,42.81,42.85,42.77,42.81,41052.0,34.902,34.9347,34.8694,34.902,41052.0
2017-03-01 10:05:00,42.81,42.81,42.68,42.72,46888.0,34.902,34.902,34.7961,34.8287,46888.0
2017-03-01 10:10:00,42.73,42.76,42.67,42.73,55161.0,34.8368,34.8613,34.7879,34.8368,55161.0
2017-03-01 10:15:00,42.74,42.76,42.63,42.64,36071.0,34.845,34.8613,34.7553,34.7634,36071.0
2017-03-01 10:20:00,42.65,42.75,42.63,42.71,30289.0,34.7716,34.8531,34.7553,34.8205,30289.0
2017-03-01 10:25:00,42.71,42.71,42.64,42.68,17832.0,34.8205,34.8205,34.7634,34.7961,17832.0
2017-03-01 10:30:00,42.68,42.69,42.64,42.68,35070.0,34.7961,34.8042,34.7634,34.7961,35070.0
2017-03-01 10:35:00,42.68,42.72,42.63,42.63,44580.0,34.7961,34.8287,34.7553,34.7553,44580.0
2017-03-01 10:40:00,42.63,42.64,42.6,42.63,30132.0,34.7553,34.7634,34.7308,34.7553,30132.0
2017-03-01 10:45:00,42.64,42.66,42.6,42.6,32687.0,34.7634,34.7797,34.7308,34.7308,32687.0
2017-03-01 10:50:00,42.61,42.62,42.56,42.6,66607.0,34.739,34.7471,34.6982,34.7308,66607.0
2017-03-01 10:55:00,42.61,42.63,42.6,42.6,40480.0,34.739,34.7553,34.7308,34.7308,40480.0
2017-03-01 11:00:00,42.6,42.6,42.49,42.49,41341.0,34.7308,34.7308,34.6412,34.6412,41341.0
2017-03-01 11:05:00,42.5,42.66,42.5,42.64,56577.0,34.6493,34.7797,34.6493,34.7634,56577.0
2017-03-01 11:10:00,42.62,42.63,42.57,42.59,30172.0,34.7471,34.7553,34.7064,34.7227,30172.0
2017-03-01 11:15:00,42.58,42.68,42.58,42.66,42770.0,34.7145,34.7961,34.7145,34.7797,42770.0
2017-03-01 11:20:00,42.66,42.68,42.61,42.63,36798.0,34.7797,34.7961,34.739,34.7553,36798.0
2017-03-01 11:25:00,42.62,42.7,42.6,42.65,55546.0,34.7471,34.8124,34.7308,34.7716,55546.0
2017-03-01 11:30:00,42.65,42.68,42.64,42.66,31303.0,34.7716,34.7961,34.7634,34.7797,31303.0
2017-03-01 11:35:00,42.67,42.68,42.64,42.65,47287.0,34.7879,34.7961,34.7634,34.7716,47287.0
2017-03-01 11:40:00,42.65,42.67,42.64,42.66,39069.0,34.7716,34.7879,34.7634,34.7797,39069.0
2017-03-01 11:45:00,42.66,42.67,42.6,42.61,37147.0,34.7797,34.7879,34.7308,34.739,37147.0
2017-03-01 11:50:00,42.61,42.65,42.58,42.63,79688.0,34.739,34.7716,34.7145,34.7553,79688.0
2017-03-01 11:55:00,42.63,42.64,42.6,42.63,44733.0,34.7553,34.7634,34.7308,34.7553,44733.0
2017-03-01 12:00:00,42.63,42.7,42.62,42.7,38582.0,34.7553,34.8124,34.7471,34.8124,38582.0
2017-03-01 12:05:00,42.69,42.71,42.64,42.65,26412.0,34.8042,34.8205,34.7634,34.7716,26412.0
2017-03-01 12:10:00,42.66,42.7,42.63,42.69,25069.0,34.7797,34.8124,34.7553,34.8042,25069.0
2017-03-01 12:15:00,42.69,42.72,42.68,42.7,107253.0,34.8042,34.8287,34.7961,34.8124,107253.0
2017-03-01 12:20:00,42.7,42.72,42.69,42.71,27805.0,34.8124,34.8287,34.8042,34.8205,27805.0
2017-03-01 12:25:00,42.71,42.71,42.67,42.7,26254.0,34.8205,34.8205,34.7879,34.8124,26254.0
2017-03-01 12:30:00,42.7,42.71,42.67,42.68,82134.0,34.8124,34.8205,34.7879,34.7961,82134.0
2017-03-01 12:35:00,42.68,42.68,42.62,42.64,36213.0,34.7961,34.7961,34.7471,34.7634,36213.0
2017-03-01 12:40:00,42.64,42.66,42.62,42.65,25176.0,34.7634,34.7797,34.7471,34.7716,25176.0
2017-03-01 12:45:00,42.65,42.66,42.63,42.65,23071.0,34.7716,34.7797,34.7553,34.7716,23071.0
2017-03-01 12:50:00,42.65,42.67,42.63,42.66,24384.0,34.7716,34.7879,34.7553,34.7797,24384.0
2017-03-01 12:55:00,42.67,42.7,42.65,42.7,26072.0,34.7879,34.8124,34.7716,34.8124,26072.0
2017-03-01 13:00:00,42.71,42.72,42.69,42.69,33597.0,34.8205,34.8287,34.8042,34.8042,33597.0
2017-03-01 13:05:00,42.69,42.71,42.67,42.68,23191.0,34.8042,34.8205,34.7879,34.7961,23191.0
2017-03-01 13:10:00,42.68,42.68,42.66,42.68,21238.0,34.7961,34.7961,34.7797,34.7961,21238.0
2017-03-01 13:15:00,42.68,42.7,42.65,42.66,32156.0,34.7961,34.8124,34.7716,34.7797,32156.0
2017-03-01 13:20:00,42.65,42.67,42.6,42.6,29925.0,34.7716,34.7879,34.7308,34.7308,29925.0
2017-03-01 13:25:00,42.61,42.65,42.6,42.62,37351.0,34.739,34.7716,34.7308,34.7471,37351.0
2017-03-01 13:30:00,42.62,42.64,42.6,42.6,27273.0,34.7471,34.7634,34.7308,34.7308,27273.0
2017-03-01 13:35:00,42.6,42.62,42.6,42.6,20480.0,34.7308,34.7471,34.7308,34.7308,20480.0
2017-03-01 13:40:00,42.59,42.62,42.59,42.62,36322.0,34.7227,34.7471,34.7227,34.7471,36322.0
2017-03-01 13:45:00,42.62,42.66,42.61,42.64,37198.0,34.7471,34.7797,34.739,34.7634,37198.0
2017-03-01 13:50:00,42.64,42.65,42.61,42.62,28283.0,34.7634,34.7716,34.739,34.7471,28283.0
2017-03-01 13:55:00,42.63,42.64,42.61,42.63,25161.0,34.7553,34.7634,34.739,34.7553,25161.0
2017-03-01 14:00:00,42.62,42.64,42.61,42.63,40822.0,34.7471,34.7634,34.739,34.7553,40822.0
2017-03-01 14:05:00,42.62,42.63,42.58,42.58,35443.0,34.7471,34.7553,34.7145,34.7145,35443.0
2017-03-01 14:10:00,42.59,42.6,42.57,42.59,29855.0,34.7227,34.7308,34.7064,34.7227,29855.0
2017-03-01 14:15:00,42.59,42.65,42.59,42.64,48735.0,34.7227,34.7716,34.7227,34.7634,48735.0
2017-03-01 14:20:00,42.64,42.69,42.63,42.68,39751.0,34.7634,34.8042,34.7553,34.7961,39751.0
2017-03-01 14:25:00,42.68,42.68,42.66,42.67,36987.0,34.7961,34.7961,34.7797,34.7879,36987.0
2017-03-01 14:30:00,42.66,42.69,42.59,42.59,70408.0,34.7797,34.8042,34.7227,34.7227,70408.0
2017-03-01 14:35:00,42.6,42.6,42.52,42.54,97458.0,34.7308,34.7308,34.6656,34.6819,97458.0
2017-03-01 14:40:00,42.54,42.6,42.53,42.58,37776.0,34.6819,34.7308,34.6738,34.7145,37776.0
2017-03-01 14:45:00,42.59,42.64,42.58,42.64,96616.0,34.7227,34.7634,34.7145,34.7634,96616.0
2017-03-01 14:50:00,42.64,42.64,42.37,42.57,180081.0,34.7634,34.7634,34.5433,34.7064,180081.0
2017-03-01 14:55:00,42.57,42.69,42.57,42.68,53145.0,34.7064,34.8042,34.7064,34.7961,53145.0
2017-03-01 15:00:00,42.69,42.71,42.68,42.7,92017.0,34.8042,34.8205,34.7961,34.8124,92017.0
2017-03-01 15:05:00,42.7,42.7,42.65,42.66,37987.0,34.8124,34.8124,34.7716,34.7797,37987.0
2017-03-01 15:10:00,42.65,42.73,42.65,42.71,48307.0,34.7716,34.8368,34.7716,34.8205,48307.0
2017-03-01 15:15:00,42.7,42.74,42.68,42.74,40301.0,34.8124,34.845,34.7961,34.845,40301.0
2017-03-01 15:20:00,42.73,42.79,42.72,42.79,59033.0,34.8368,34.8857,34.8287,34.8857,59033.0
2017-03-01 15:25:00,42.79,42.79,42.7,42.71,45725.0,34.8857,34.8857,34.8124,34.8205,45725.0
2017-03-01 15:30:00,42.71,42.71,42.66,42.67,50505.0,34.8205,34.8205,34.7797,34.7879,50505.0
2017-03-01 15:35:00,42.67,42.7,42.66,42.68,55570.0,34.7879,34.8124,34.7797,34.7961,55570.0
2017-03-01 15:40:00,42.69,42.74,42.68,42.73,71035.0,34.8042,34.845,34.7961,34.8368,71035.0
2017-03-01 15:45:00,42.74,42.75,42.69,42.7,65264.0,34.845,34.8531,34.8042,34.8124,65264.0
2017-03-01 15:50:00,42.71,42.72,42.65,42.68,110884.0,34.8205,34.8287,34.7716,34.7961,110884.0
2017-03-01 15:55:00,42.68,42.72,42.67,42.68,242709.0,34.7961,34.8287,34.7879,34.7961,242709.0
2017-03-02 09:30:00,42.63,42.67,42.43,42.49,60526.0,34.7553,34.7879,34.5922,34.6412,60526.0
2017-03-02 09:35:00,42.51,42.57,42.43,42.57,19722.0,34.6575,34.7064,34.5922,34.7064,19722.0
2017-03-02 09:40:00,42.57,42.73,42.56,42.68,37646.0,34.7064,34.8368,34.6982,34.7961,37646.0
2017-03-02 09:45:00,42.67,42.69,42.6,42.63,17372.0,34.7879,34.8042,34.7308,34.7553,17372.0
2017-03-02 09:50:00,42.62,42.62,42.55,42.6,13506.0,34.7471,34.7471,34.6901,34.7308,13506.0
2017-03-02 09:55:00,42.6,42.66,42.59,42.65,17228.0,34.7308,34.7797,34.7227,34.7716,17228.0
2017-03-02 10:00:00,42.66,42.66,42.6,42.61,13356.0,34.7797,34.7797,34.7308,34.739,13356.0
2017-03-02 10:05:00,42.61,42.65,42.61,42.64,22273.0,34.739,34.7716,34.739,34.7634,22273.0
2017-03-02 10:10:00,42.63,42.64,42.55,42.58,24032.0,34.7553,34.7634,34.6901,34.7145,24032.0
2017-03-02 10:15:00,42.57,42.57,42.51,42.57,19521.0,34.7064,34.7064,34.6575,34.7064,19521.0
2017-03-02 10:20:00,42.56,42.56,42.51,42.52,33093.0,34.6982,34.6982,34.6575,34.6656,33093.0
2017-03-02 10:25:00,42.52,42.52,42.48,42.51,24607.0,34.6656,34.6656,34.633,34.6575,24607.0
2017-03-02 10:30:00,42.5,42.52,42.49,42.52,22695.0,34.6493,34.6656,34.6412,34.6656,22695.0
2017-03-02 10:35:00,42.51,42.53,42.49,42.51,26118.0,34.6575,34.6738,34.6412,34.6575,26118.0
2017-03-02 10:40:00,42.5,42.51,42.49,42.51,15530.0,34.6493,34.6575,34.6412,34.6575,15530.0
2017-03-02 10:45:00,42.51,42.51,42.46,42.48,17843.0,34.6575,34.6575,34.6167,34.633,17843.0
2017-03-02 10:50:00,42.48,42.51,42.47,42.48,14116.0,34.633,34.6575,34.6248,34.633,14116.0
2017-03-02 10:55:00,42.47,42.48,42.43,42.46,33260.0,34.6248,34.633,34.5922,34.6167,33260.0
2017-03-02 11:00:00,42.46,42.48,42.39,42.42,39775.0,34.6167,34.633,34.5596,34.5841,39775.0
2017-03-02 11:05:00,42.42,42.42,42.34,42.35,24588.0,34.5841,34.5841,34.5189,34.527,24588.0
2017-03-02 11:10:00,42.36,42.36,42.28,42.31,24494.0,34.5352,34.5352,34.4699,34.4944,24494.0
2017-03-02 11:15:00,42.3,42.35,42.28,42.35,52064.0,34.4862,34.527,34.4699,34.527,52064.0
2017-03-02 11:20:00,42.35,42.4,42.34,42.38,14381.0,34.527,34.5678,34.5189,34.5515,14381.0
2017-03-02 11:25:00,42.38,42.38,42.31,42.34,76987.0,34.5515,34.5515,34.4944,34.5189,76987.0
2017-03-02 11:30:00,42.34,42.37,42.27,42.28,27742.0,34.5189,34.5433,34.4618,34.4699,27742.0
2017-03-02 11:35:00,42.29,42.31,42.27,42.3,16319.0,34.4781,34.4944,34.4618,34.4862,16319.0
2017-03-02 11:40:00,42.31,42.36,42.31,42.35,32677.0,34.4944,34.5352,34.4944,34.527,32677.0
2017-03-02 11:45:00,42.35,42.4,42.33,42.38,16573.0,34.527,34.5678,34.5107,34.5515,16573.0
2017-03-02 11:50:00,42.38,42.43,42.38,42.41,68952.0,34.5515,34.5922,34.5515,34.5759,68952.0
2017-03-02 11:55:00,42.41,42.45,42.41,42.43,18308.0,34.5759,34.6085,34.5759,34.5922,18308.0
2017-03-02 12:00:00,42.43,42.46,42.39,42.4,69606.0,34.5922,34.6167,34.5596,34.5678,69606.0
2017-03-02 12:05:00,42.4,42.4,42.35,42.38,47396.0,34.5678,34.5678,34.527,34.5515,47396.0
2017-03-02 12:10:00,42.39,42.41,42.38,42.4,21045.0,34.5596,34.5759,34.5515,34.5678,21045.0
2017-03-02 12:15:00,42.4,42.42,42.38,42.38,26785.0,34.5678,34.5841,34.5515,34.5515,26785.0
2017-03-02 12:20:00,42.39,42.39,42.35,42.36,15950.0,34.5596,34.5596,34.527,34.5352,15950.0
2017-03-02 12:25:00,42.37,42.37,42.35,42.36,12814.0,34.5433,34.5433,34.527,34.5352,12814.0
2017-03-02 12:30:00,42.37,42.4,42.36,42.38,17908.0,34.5433,34.5678,34.5352,34.5515,17908.0
2017-03-02 12:35:00,42.39,42.4,42.38,42.4,10374.0,34.5596,34.5678,34.5515,34.5678,10374.0
2017-03-02 12:40:00,42.39,42.41,42.37,42.4,30766.0,34.5596,34.5759,34.5433,34.5678,30766.0
2017-03-02 12:45:00,42.41,42.41,42.36,42.38,12020.0,34.5759,34.5759,34.5352,34.5515,12020.0
2017-03-02 12:50:00,42.38,42.43,42.38,42.43,10022.0,34.5515,34.5922,34.5515,34.5922,10022.0
2017-03-02 12:55:00,42.43,42.44,42.38,42.38,19363.0,34.5922,34.6004,34.5515,34.5515,19363.0
2017-03-02 13:00:00,42.38,42.42,42.38,42.39,32173.0,34.5515,34.5841,34.5515,34.5596,32173.0
2017-03-02 13:05:00,42.39,42.41,42.35,42.36,15301.0,34.5596,34.5759,34.527,34.5352,15301.0
2017-03-02 13:10:00,42.35,42.37,42.32,42.37,28871.0,34.527,34.5433,34.5026,34.5433,28871.0
2017-03-02 13:15:00,42.36,42.41,42.35,42.41,42483.0,34.5352,34.5759,34.527,34.5759,42483.0
2017-03-02 13:20:00,42.41,42.42,42.38,42.41,23067.0,34.5759,34.5841,34.5515,34.5759,23067.0
2017-03-02 13:25:00,42.41,42.47,42.41,42.47,44487.0,34.5759,34.6248,34.5759,34.6248,44487.0
2017-03-02 13:30:00,42.47,42.51,42.45,42.51,44755.0,34.6248,34.6575,34.6085,34.6575,44755.0
2017-03-02 13:35:00,42.5,42.51,42.45,42.45,24655.0,34.6493,34.6575,34.6085,34.6085,24655.0
2017-03-02 13:40:00,42.44,42.45,42.43,42.44,9847.0,34.6004,34.6085,34.5922,34.6004,9847.0
2017-03-02 13:45:00,42.43,42.47,42.43,42.44,27768.0,34.5922,34.6248,34.5922,34.6004,27768.0
2017-03-02 13:50:00,42.45,42.45,42.42,42.44,18673.0,34.6085,34.6085,34.5841,34.6004,18673.0
2017-03-02 13:55:00,42.44,42.47,42.43,42.44,18223.0,34.6004,34.6248,34.5922,34.6004,18223.0
2017-03-02 14:00:00,42.45,42.46,42.44,42.44,13456.0,34.6085,34.6167,34.6004,34.6004,13456.0
2017-03-02 14:05:00,42.44,42.46,42.43,42.44,12417.0,34.6004,34.6167,34.5922,34.6004,12417.0
2017-03-02 14:10:00,42.43,42.44,42.41,42.42,17041.0,34.5922,34.6004,34.5759,34.5841,17041.0
2017-03-02 14:15:00,42.41,42.42,42.39,42.4,24548.0,34.5759,34.5841,34.5596,34.5678,24548.0
2017-03-02 14:20:00,42.4,42.41,42.38,42.38,32646.0,34.5678,34.5759,34.5515,34.5515,32646.0
2017-03-02 14:25:00,42.38,42.44,42.37,42.44,27355.0,34.5515,34.6004,34.5433,34.6004,27355.0
2017-03-02 14:30:00,42.44,42.47,42.42,42.45,17092.0,34.6004,34.6248,34.5841,34.6085,17092.0
2017-03-02 14:35:00,42.45,42.46,42.43,42.44,36374.0,34.6085,34.6167,34.5922,34.6004,36374.0
2017-03-02 14:40:00,42.43,42.48,42.4,42.46,48819.0,34.5922,34.633,34.5678,34.6167,48819.0
2017-03-02 14:45:00,42.46,42.48,42.44,42.46,35110.0,34.6167,34.633,34.6004,34.6167,35110.0
2017-03-02 14:50:00,42.46,42.47,42.41,42.42,23672.0,34.6167,34.6248,34.5759,34.5841,23672.0
2017-03-02 14:55:00,42.42,42.44,42.42,42.44,18895.0,34.5841,34.6004,34.5841,34.6004,18895.0
2017-03-02 15:00:00,42.44,42.44,42.41,42.44,20942.0,34.6004,34.6004,34.5759,34.6004,20942.0
2017-03-02 15:05:00,42.44,42.47,42.42,42.45,98272.0,34.6004,34.6248,34.5841,34.6085,98272.0
2017-03-02 15:10:00,42.45,42.47,42.4,42.4,40267.0,34.6085,34.6248,34.5678,34.5678,40267.0
2017-03-02 15:15:00,42.41,42.41,42.31,42.33,32171.0,34.5759,34.5759,34.4944,34.5107,32171.0
2017-03-02 15:20:00,42.33,42.35,42.31,42.31,28779.0,34.5107,34.527,34.4944,34.4944,28779.0
2017-03-02 15:25:00,42.31,42.33,42.31,42.32,45362.0,34.4944,34.5107,34.4944,34.5026,45362.0
2017-03-02 15:30:00,42.32,42.33,42.27,42.28,40786.0,34.5026,34.5107,34.4618,34.4699,40786.0
2017-03-02 15:35:00,42.27,42.31,42.26,42.29,73062.0,34.4618,34.4944,34.4536,34.4781,73062.0
2017-03-02 15:40:00,42.29,42.29,42.23,42.25,84470.0,34.4781,34.4781,34.4292,34.4455,84470.0
2017-03-02 15:45:00,42.25,42.31,42.23,42.25,125653.0,34.4455,34.4944,34.4292,34.4455,125653.0
2017-03-02 15:50:00,42.25,42.28,42.22,42.26,160289.0,34.4455,34.4699,34.421,34.4536,160289.0
2017-03-02 15:55:00,42.25,42.28,42.23,42.26,292831.0,34.4455,34.4699,34.4292,34.4536,292831.0
2017-03-03 09:30:00,42.2,42.23,42.13,42.14,47669.0,34.4047,34.4292,34.3477,34.3558,47669.0
2017-03-03 09:35:00,42.11,42.17,42.1,42.17,10786.0,34.3313,34.3803,34.3232,34.3803,10786.0
2017-03-03 09:40:00,42.17,42.22,42.15,42.21,24862.0,34.3803,34.421,34.364,34.4129,24862.0
2017-03-03 09:45:00,42.21,42.21,42.12,42.15,30676.0,34.4129,34.4129,34.3395,34.364,30676.0
2017-03-03 09:50:00,42.16,42.16,42.06,42.06,39317.0,34.3721,34.3721,34.2906,34.2906,39317.0
2017-03-03 09:55:00,42.06,42.07,42.0,42.04,18464.0,34.2906,34.2987,34.2417,34.2743,18464.0
2017-03-03 10:00:00,42.04,42.1,42.03,42.03,22679.0,34.2743,34.3232,34.2661,34.2661,22679.0
2017-03-03 10:05:00,42.03,42.07,42.03,42.07,16388.0,34.2661,34.2987,34.2661,34.2987,16388.0
2017-03-03 10:10:00,42.07,42.11,42.05,42.07,29000.0,34.2987,34.3313,34.2824,34.2987,29000.0
2017-03-03 10:15:00,42.06,42.07,41.97,41.98,30268.0,34.2906,34.2987,34.2172,34.2254,30268.0
2017-03-03 10:20:00,41.98,42.01,41.9,41.91,55376.0,34.2254,34.2498,34.1601,34.1683,55376.0
2017-03-03 10:25:00,41.92,41.94,41.89,41.91,25786.0,34.1764,34.1927,34.152,34.1683,25786.0
2017-03-03 10:30:00,41.91,41.93,41.88,41.89,20340.0,34.1683,34.1846,34.1438,34.152,20340.0
2017-03-03 10:35:00,41.89,41.9,41.85,41.9,22017.0,34.152,34.1601,34.1194,34.1601,22017.0
2017-03-03 10:40:00,41.9,41.91,41.84,41.87,33110.0,34.1601,34.1683,34.1112,34.1357,33110.0
2017-03-03 10:45:00,41.88,41.93,41.87,41.91,275690.0,34.1438,34.1846,34.1357,34.1683,275690.0
2017-03-03 10:50:00,41.9,41.91,41.87,41.91,38675.0,34.1601,34.1683,34.1357,34.1683,38675.0
2017-03-03 10:55:00,41.91,41.94,41.88,41.94,74589.0,34.1683,34.1927,34.1438,34.1927,74589.0
2017-03-03 11:00:00,41.93,41.93,41.88,41.88,39987.0,34.1846,34.1846,34.1438,34.1438,39987.0
2017-03-03 11:05:00,41.89,41.9,41.86,41.86,18370.0,34.152,34.1601,34.1275,34.1275,18370.0
2017-03-03 11:10:00,41.86,41.9,41.86,41.9,48767.0,34.1275,34.1601,34.1275,34.1601,48767.0
2017-03-03 11:15:00,41.9,41.94,41.89,41.94,22034.0,34.1601,34.1927,34.152,34.1927,22034.0
2017-03-03 11:20:00,41.94,42.0,41.92,41.99,36673.0,34.1927,34.2417,34.1764,34.2335,36673.0
2017-03-03 11:25:00,41.99,42.03,41.99,42.03,13337.0,34.2335,34.2661,34.2335,34.2661,13337.0
2017-03-03 11:30:00,42.03,42.06,42.01,42.03,19099.0,34.2661,34.2906,34.2498,34.2661,19099.0
2017-03-03 11:35:00,42.03,42.1,42.02,42.02,83885.0,34.2661,34.3232,34.258,34.258,83885.0
2017-03-03 11:40:00,42.03,42.04,41.99,42.0,19248.0,34.2661,34.2743,34.2335,34.2417,19248.0
2017-03-03 11:45:00,42.01,42.02,41.99,42.02,12376.0,34.2498,34.258,34.2335,34.258,12376.0
2017-03-03 11:50:00,42.01,42.03,42.0,42.03,6543.0,34.2498,34.2661,34.2417,34.2661,6543.0
2017-03-03 11:55:00,42.02,42.03,41.97,42.0,25579.0,34.258,34.2661,34.2172,34.2417,25579.0
2017-03-03 12:00:00,42.0,42.01,41.99,42.01,12627.0,34.2417,34.2498,34.2335,34.2498,12627.0
2017-03-03 12:05:00,42.0,42.07,42.0,42.06,17155.0,34.2417,34.2987,34.2417,34.2906,17155.0
2017-03-03 12:10:00,42.05,42.06,42.01,42.03,8212.0,34.2824,34.2906,34.2498,34.2661,8212.0
2017-03-03 12:15:00,42.03,42.04,41.99,42.02,6548.0,34.2661,34.2743,34.2335,34.258,6548.0
2017-03-03 12:20:00,42.02,42.05,42.01,42.02,13621.0,34.258,34.2824,34.2498,34.258,13621.0
2017-03-03 12:25:00,42.01,42.02,41.99,42.02,10855.0,34.2498,34.258,34.2335,34.258,10855.0
2017-03-03 12:30:00,42.02,42.04,42.0,42.03,12442.0,34.258,34.2743,34.2417,34.2661,12442.0
2017-03-03 12:35:00,42.03,42.04,42.01,42.01,10755.0,34.2661,34.2743,34.2498,34.2498,10755.0
2017-03-03 12:40:00,42.01,42.01,41.98,42.0,11091.0,34.2498,34.2498,34.2254,34.2417,11091.0
2017-03-03 12:45:00,41.99,42.03,41.99,42.0,6893.0,34.2335,34.2661,34.2335,34.2417,6893.0
2017-03-03 12:50:00,42.01,42.03,42.01,42.02,6451.0,34.2498,34.2661,34.2498,34.258,6451.0
2017-03-03 12:55:00,42.01,42.05,42.01,42.02,6606.0,34.2498,34.2824,34.2498,34.258,6606.0
2017-03-03 13:00:00,42.02,42.05,41.96,42.05,21610.0,34.258,34.2824,34.2091,34.2824,21610.0
2017-03-03 13:05:00,42.05,42.06,42.02,42.04,10984.0,34.2824,34.2906,34.258,34.2743,10984.0
2017-03-03 13:10:00,42.04,42.05,42.01,42.02,7741.0,34.2743,34.2824,34.2498,34.258,7741.0
2017-03-03 13:15:00,42.01,42.01,41.96,41.99,24301.0,34.2498,34.2498,34.2091,34.2335,24301.0
2017-03-03 13:20:00,41.99,42.0,41.95,41.96,13858.0,34.2335,34.2417,34.2009,34.2091,13858.0
2017-03-03 13:25:00,41.96,42.0,41.95,41.98,16587.0,34.2091,34.2417,34.2009,34.2254,16587.0
2017-03-03 13:30:00,41.99,42.0,41.94,41.95,23724.0,34.2335,34.2417,34.1927,34.2009,23724.0
2017-03-03 13:35:00,41.96,41.97,41.94,41.97,12662.0,34.2091,34.2172,34.1927,34.2172,12662.0
2017-03-03 13:40:00,41.97,42.03,41.96,42.02,31868.0,34.2172,34.2661,34.2091,34.258,31868.0
2017-03-03 13:45:00,42.02,42.05,42.02,42.04,34097.0,34.258,34.2824,34.258,34.2743,34097.0
2017-03-03 13:50:00,42.04,42.05,42.0,42.0,6948.0,34.2743,34.2824,34.2417,34.2417,6948.0
2017-03-03 13:55:00,42.0,42.02,41.98,41.99,9539.0,34.2417,34.258,34.2254,34.2335,9539.0
2017-03-03 14:00:00,41.98,42.01,41.98,42.0,8313.0,34.2254,34.2498,34.2254,34.2417,8313.0
2017-03-03 14:05:00,42.0,42.03,41.98,42.01,12376.0,34.2417,34.2661,34.2254,34.2498,12376.0
2017-03-03 14:10:00,42.01,42.09,42.0,42.05,55315.0,34.2498,34.315,34.2417,34.2824,55315.0
2017-03-03 14:15:00,42.05,42.05,42.01,42.01,11369.0,34.2824,34.2824,34.2498,34.2498,11369.0
2017-03-03 14:20:00,42.02,42.04,42.01,42.03,10835.0,34.258,34.2743,34.2498,34.2661,10835.0
2017-03-03 14:25:00,42.02,42.06,42.01,42.05,18962.0,34.258,34.2906,34.2498,34.2824,18962.0
2017-03-03 14:30:00,42.05,42.1,42.04,42.1,8639.0,34.2824,34.3232,34.2743,34.3232,8639.0
2017-03-03 14:35:00,42.09,42.1,42.06,42.07,9349.0,34.315,34.3232,34.2906,34.2987,9349.0
2017-03-03 14:40:00,42.07,42.07,42.03,42.03,13059.0,34.2987,34.2987,34.2661,34.2661,13059.0
2017-03-03 14:45:00,42.03,42.07,42.03,42.07,19846.0,34.2661,34.2987,34.2661,34.2987,19846.0
2017-03-03 14:50:00,42.07,42.12,42.06,42.12,8347.0,34.2987,34.3395,34.2906,34.3395,8347.0
2017-03-03 14:55:00,42.11,42.11,42.09,42.09,19539.0,34.3313,34.3313,34.315,34.315,19539.0
2017-03-03 15:00:00,42.09,42.1,42.05,42.06,13017.0,34.315,34.3232,34.2824,34.2906,13017.0
2017-03-03 15:05:00,42.06,42.07,42.03,42.07,25244.0,34.2906,34.2987,34.2661,34.2987,25244.0
2017-03-03 15:10:00,42.07,42.09,42.04,42.09,13084.0,34.2987,34.315,34.2743,34.315,13084.0
2017-03-03 15:15:00,42.09,42.09,42.05,42.06,12478.0,34.315,34.315,34.2824,34.2906,12478.0
2017-03-03 15:20:00,42.07,42.1,42.05,42.06,99252.0,34.2987,34.3232,34.2824,34.2906,99252.0
2017-03-03 15:25:00,42.06,42.07,42.02,42.05,321628.0,34.2906,34.2987,34.258,34.2824,321628.0
2017-03-03 15:30:00,42.05,42.06,42.01,42.02,125918.0,34.2824,34.2906,34.2498,34.258,125918.0
2017-03-03 15:35:00,42.03,42.06,42.01,42.05,38837.0,34.2661,34.2906,34.2498,34.2824,38837.0
2017-03-03 15:40:00,42.05,42.08,42.04,42.06,94632.0,34.2824,34.3069,34.2743,34.2906,94632.0
2017-03-03 15:45:00,42.06,42.06,42.02,42.03,62678.0,34.2906,34.2906,34.258,34.2661,62678.0
2017-03-03 15:50:00,42.04,42.05,42.03,42.05,137440.0,34.2743,34.2824,34.2661,34.2824,137440.0
2017-03-03 15:55:00,42.05,42.08,42.04,42.05,230195.0,34.2824,34.3069,34.2743,34.2824,230195.0
2017-03-06 09:30:00,41.65,41.69,41.52,41.65,89254.0,33.9563,33.9889,33.8503,33.9563,89254.0
2017-03-06 09:35:00,41.64,41.69,41.6,41.64,63506.0,33.9482,33.9889,33.9156,33.9482,63506.0
2017-03-06 09:40:00,41.63,41.78,41.59,41.77,99374.0,33.94,34.0623,33.9074,34.0542,99374.0
2017-03-06 09:45:00,41.77,41.83,41.69,41.83,37939.0,34.0542,34.1031,33.9889,34.1031,37939.0
2017-03-06 09:50:00,41.82,41.82,41.77,41.82,20108.0,34.0949,34.0949,34.0542,34.0949,20108.0
2017-03-06 09:55:00,41.82,41.82,41.77,41.77,24907.0,34.0949,34.0949,34.0542,34.0542,24907.0
2017-03-06 10:00:00,41.77,41.81,41.76,41.77,20390.0,34.0542,34.0868,34.046,34.0542,20390.0
2017-03-06 10:05:00,41.77,41.79,41.73,41.75,29089.0,34.0542,34.0705,34.0215,34.0378,29089.0
2017-03-06 10:10:00,41.75,41.81,41.74,41.8,30446.0,34.0378,34.0868,34.0297,34.0786,30446.0
2017-03-06 10:15:00,41.8,41.83,41.75,41.77,36038.0,34.0786,34.1031,34.0378,34.0542,36038.0
2017-03-06 10:20:00,41.76,41.77,41.7,41.75,69844.0,34.046,34.0542,33.9971,34.0378,69844.0
2017-03-06 10:25:00,41.74,41.77,41.66,41.67,51639.0,34.0297,34.0542,33.9645,33.9726,51639.0
2017-03-06 10:30:00,41.67,41.67,41.56,41.56,39964.0,33.9726,33.9726,33.8829,33.8829,39964.0
2017-03-06 10:35:00,41.57,41.6,41.53,41.56,41510.0,33.8911,33.9156,33.8585,33.8829,41510.0
2017-03-06 10:40:00,41.56,41.56,41.52,41.55,25597.0,33.8829,33.8829,33.8503,33.8748,25597.0
2017-03-06 10:45:00,41.55,41.58,41.52,41.53,33282.0,33.8748,33.8992,33.8503,33.8585,33282.0
2017-03-06 10:50:00,41.53,41.54,41.47,41.47,43260.0,33.8585,33.8666,33.8096,33.8096,43260.0
2017-03-06 10:55:00,41.47,41.52,41.47,41.51,34873.0,33.8096,33.8503,33.8096,33.8422,34873.0
2017-03-06 11:00:00,41.51,41.54,41.5,41.54,16948.0,33.8422,33.8666,33.834,33.8666,16948.0
2017-03-06 11:05:00,41.54,41.56,41.52,41.56,39357.0,33.8666,33.8829,33.8503,33.8829,39357.0
2017-03-06 11:10:00,41.55,41.67,41.55,41.66,35760.0,33.8748,33.9726,33.8748,33.9645,35760.0
2017-03-06 11:15:00,41.66,41.75,41.64,41.7,95560.0,33.9645,34.0378,33.9482,33.9971,95560.0
2017-03-06 11:20:00,41.7,41.72,41.69,41.7,21100.0,33.9971,34.0134,33.9889,33.9971,21100.0
2017-03-06 11:25:00,41.7,41.7,41.68,41.69,23193.0,33.9971,33.9971,33.9808,33.9889,23193.0
2017-03-06 11:30:00,41.69,41.7,41.62,41.62,20677.0,33.9889,33.9971,33.9319,33.9319,20677.0
2017-03-06 11:35:00,41.62,41.64,41.61,41.63,18602.0,33.9319,33.9482,33.9237,33.94,18602.0
2017-03-06 11:40:00,41.63,41.63,41.6,41.61,18172.0,33.94,33.94,33.9156,33.9237,18172.0
2017-03-06 11:45:00,41.61,41.63,41.6,41.63,25497.0,33.9237,33.94,33.9156,33.94,25497.0
2017-03-06 11:50:00,41.63,41.65,41.63,41.64,23154.0,33.94,33.9563,33.94,33.9482,23154.0
2017-03-06 11:55:00,41.64,41.66,41.63,41.66,9938.0,33.9482,33.9645,33.94,33.9645,9938.0
2017-03-06 12:00:00,41.66,41.68,41.65,41.68,13884.0,33.9645,33.9808,33.9563,33.9808,13884.0
2017-03-06 12:05:00,41.68,41.71,41.67,41.7,38697.0,33.9808,34.0052,33.9726,33.9971,38697.0
2017-03-06 12:10:00,41.7,41.72,41.69,41.72,16745.0,33.9971,34.0134,33.9889,34.0134,16745.0
2017-03-06 12:15:00,41.72,41.72,41.7,41.72,22487.0,34.0134,34.0134,33.9971,34.0134,22487.0
2017-03-06 12:20:00,41.71,41.72,41.68,41.68,36588.0,34.0052,34.0134,33.9808,33.9808,36588.0
2017-03-06 12:25:00,41.69,41.72,41.68,41.71,41344.0,33.9889,34.0134,33.9808,34.0052,41344.0
2017-03-06 12:30:00,41.71,41.75,41.71,41.75,24174.0,34.0052,34.0378,34.0052,34.0378,24174.0
2017-03-06 12:35:00,41.75,41.75,41.7,41.71,31070.0,34.0378,34.0378,33.9971,34.0052,31070.0
2017-03-06 12:40:00,41.71,41.73,41.7,41.73,13243.0,34.0052,34.0215,33.9971,34.0215,13243.0
2017-03-06 12:45:00,41.73,41.73,41.71,41.72,14761.0,34.0215,34.0215,34.0052,34.0134,14761.0
2017-03-06 12:50:00,41.72,41.72,41.68,41.7,25135.0,34.0134,34.0134,33.9808,33.9971,25135.0
2017-03-06 12:55:00,41.7,41.73,41.69,41.73,11781.0,33.9971,34.0215,33.9889,34.0215,11781.0
2017-03-06 13:00:00,41.72,41.75,41.72,41.75,20048.0,34.0134,34.0378,34.0134,34.0378,20048.0
2017-03-06 13:05:00,41.75,41.75,41.74,41.74,12132.0,34.0378,34.0378,34.0297,34.0297,12132.0
2017-03-06 13:10:00,41.75,41.75,41.68,41.69,95369.0,34.0378,34.0378,33.9808,33.9889,95369.0
2017-03-06 13:15:00,41.7,41.7,41.66,41.67,27100.0,33.9971,33.9971,33.9645,33.9726,27100.0
2017-03-06 13:20:00,41.67,41.68,41.63,41.64,52722.0,33.9726,33.9808,33.94,33.9482,52722.0
2017-03-06 13:25:00,41.64,41.65,41.63,41.64,19406.0,33.9482,33.9563,33.94,33.9482,19406.0
2017-03-06 13:30:00,41.64,41.72,41.63,41.72,36743.0,33.9482,34.0134,33.94,34.0134,36743.0
2017-03-06 13:35:00,41.71,41.73,41.69,41.7,24396.0,34.0052,34.0215,33.9889,33.9971,24396.0
2017-03-06 13:40:00,41.69,41.7,41.68,41.7,26491.0,33.9889,33.9971,33.9808,33.9971,26491.0
2017-03-06 13:45:00,41.69,41.7,41.64,41.64,18911.0,33.9889,33.9971,33.9482,33.9482,18911.0
2017-03-06 13:50:00,41.64,41.66,41.63,41.64,25614.0,33.9482,33.9645,33.94,33.9482,25614.0
2017-03-06 13:55:00,41.64,41.64,41.61,41.62,33954.0,33.9482,33.9482,33.9237,33.9319,33954.0
2017-03-06 14:00:00,41.63,41.63,41.61,41.62,6329.0,33.94,33.94,33.9237,33.9319,6329.0
2017-03-06 14:05:00,41.61,41.64,41.6,41.64,33380.0,33.9237,33.9482,33.9156,33.9482,33380.0
2017-03-06 14:10:00,41.63,41.63,41.61,41.62,51673.0,33.94,33.94,33.9237,33.9319,51673.0
2017-03-06 14:15:00,41.63,41.63,41.59,41.6,44674.0,33.94,33.94,33.9074,33.9156,44674.0
2017-03-06 14:20:00,41.6,41.62,41.6,41.61,16300.0,33.9156,33.9319,33.9156,33.9237,16300.0
2017-03-06 14:25:00,41.6,41.61,41.58,41.58,25821.0,33.9156,33.9237,33.8992,33.8992,25821.0
2017-03-06 14:30:00,41.58,41.62,41.58,41.62,35311.0,33.8992,33.9319,33.8992,33.9319,35311.0
2017-03-06 14:35:00,41.61,41.63,41.6,41.6,23551.0,33.9237,33.94,33.9156,33.9156,23551.0
2017-03-06 14:40:00,41.61,41.61,41.6,41.6,20423.0,33.9237,33.9237,33.9156,33.9156,20423.0
2017-03-06 14:45:00,41.61,41.62,41.6,41.61,32632.0,33.9237,33.9319,33.9156,33.9237,32632.0
2017-03-06 14:50:00,41.6,41.68,41.6,41.67,54307.0,33.9156,33.9808,33.9156,33.9726,54307.0
2017-03-06 14:55:00,41.67,41.67,41.64,41.65,28632.0,33.9726,33.9726,33.9482,33.9563,28632.0
2017-03-06 15:00:00,41.65,41.65,41.64,41.64,28849.0,33.9563,33.9563,33.9482,33.9482,28849.0
2017-03-06 15:05:00,41.65,41.7,41.64,41.7,51223.0,33.9563,33.9971,33.9482,33.9971,51223.0
2017-03-06 15:10:00,41.7,41.72,41.69,41.7,39618.0,33.9971,34.0134,33.9889,33.9971,39618.0
2017-03-06 15:15:00,41.71,41.71,41.68,41.69,70237.0,34.0052,34.0052,33.9808,33.9889,70237.0
2017-03-06 15:20:00,41.68,41.7,41.68,41.7,42373.0,33.9808,33.9971,33.9808,33.9971,42373.0
2017-03-06 15:25:00,41.7,41.7,41.68,41.68,76954.0,33.9971,33.9971,33.9808,33.9808,76954.0
2017-03-06 15:30:00,41.69,41.69,41.68,41.69,72144.0,33.9889,33.9889,33.9808,33.9889,72144.0
2017-03-06 15:35:00,41.68,41.73,41.68,41.73,66413.0,33.9808,34.0215,33.9808,34.0215,66413.0
2017-03-06 15:40:00,41.73,41.73,41.71,41.72,71256.0,34.0215,34.0215,34.0052,34.0134,71256.0
2017-03-06 15:45:00,41.71,41.72,41.71,41.72,83456.0,34.0052,34.0134,34.0052,34.0134,83456.0
2017-03-06 15:50:00,41.72,41.72,41.71,41.72,132897.0,34.0134,34.0134,34.0052,34.0134,132897.0
2017-03-06 15:55:00,41.71,41.79,41.71,41.76,670829.0,34.0052,34.0705,34.0052,34.046,670829.0
2017-03-07 09:30:00,41.64,41.75,41.41,41.47,95762.0,33.9482,34.0378,33.7607,33.8096,95762.0
2017-03-07 09:35:00,41.48,41.58,41.42,41.44,53718.0,33.8177,33.8992,33.7688,33.7851,53718.0
2017-03-07 09:40:00,41.43,41.51,41.38,41.46,179722.0,33.777,33.8422,33.7362,33.8014,179722.0
2017-03-07 09:45:00,41.46,41.51,41.46,41.49,30305.0,33.8014,33.8422,33.8014,33.8259,30305.0
2017-03-07 09:50:00,41.48,41.57,41.47,41.56,42355.0,33.8177,33.8911,33.8096,33.8829,42355.0
2017-03-07 09:55:00,41.55,41.6,41.54,41.59,53115.0,33.8748,33.9156,33.8666,33.9074,53115.0
2017-03-07 10:00:00,41.59,41.65,41.55,41.65,62158.0,33.9074,33.9563,33.8748,33.9563,62158.0
2017-03-07 10:05:00,41.64,41.73,41.62,41.71,103913.0,33.9482,34.0215,33.9319,34.0052,103913.0
2017-03-07 10:10:00,41.72,41.79,41.7,41.76,89683.0,34.0134,34.0705,33.9971,34.046,89683.0
2017-03-07 10:15:00,41.77,41.87,41.76,41.87,51210.0,34.0542,34.1357,34.046,34.1357,51210.0
2017-03-07 10:20:00,41.87,41.88,41.81,41.84,27525.0,34.1357,34.1438,34.0868,34.1112,27525.0
2017-03-07 10:25:00,41.85,41.92,41.84,41.88,46364.0,34.1194,34.1764,34.1112,34.1438,46364.0
2017-03-07 10:30:00,41.88,41.89,41.73,41.74,59556.0,34.1438,34.152,34.0215,34.0297,59556.0
2017-03-07 10:35:00,41.74,41.76,41.66,41.68,109880.0,34.0297,34.046,33.9645,33.9808,109880.0
2017-03-07 10:40:00,41.68,41.72,41.67,41.68,28678.0,33.9808,34.0134,33.9726,33.9808,28678.0
2017-03-07 10:45:00,41.68,41.69,41.63,41.65,65885.0,33.9808,33.9889,33.94,33.9563,65885.0
2017-03-07 10:50:00,41.65,41.69,41.64,41.69,35580.0,33.9563,33.9889,33.9482,33.9889,35580.0
2017-03-07 10:55:00,41.69,41.73,41.66,41.69,47145.0,33.9889,34.0215,33.9645,33.9889,47145.0
2017-03-07 11:00:00,41.7,41.75,41.68,41.71,68868.0,33.9971,34.0378,33.9808,34.0052,68868.0
2017-03-07 11:05:00,41.71,41.73,41.68,41.7,85254.0,34.0052,34.0215,33.9808,33.9971,85254.0
2017-03-07 11:10:00,41.7,41.71,41.68,41.68,17009.0,33.9971,34.0052,33.9808,33.9808,17009.0
2017-03-07 11:15:00,41.68,41.7,41.64,41.65,23916.0,33.9808,33.9971,33.9482,33.9563,23916.0
2017-03-07 11:20:00,41.65,41.65,41.6,41.63,88371.0,33.9563,33.9563,33.9156,33.94,88371.0
2017-03-07 11:25:00,41.63,41.64,41.59,41.59,79150.0,33.94,33.9482,33.9074,33.9074,79150.0
2017-03-07 11:30:00,41.59,41.6,41.56,41.6,16232.0,33.9074,33.9156,33.8829,33.9156,16232.0
2017-03-07 11:35:00,41.6,41.64,41.58,41.59,114801.0,33.9156,33.9482,33.8992,33.9074,114801.0
2017-03-07 11:40:00,41.59,41.64,41.59,41.61,18334.0,33.9074,33.9482,33.9074,33.9237,18334.0
2017-03-07 11:45:00,41.61,41.65,41.6,41.65,38790.0,33.9237,33.9563,33.9156,33.9563,38790.0
2017-03-07 11:50:00,41.64,41.65,41.61,41.62,36598.0,33.9482,33.9563,33.9237,33.9319,36598.0
2017-03-07 11:55:00,41.63,41.63,41.61,41.62,10181.0,33.94,33.94,33.9237,33.9319,10181.0
2017-03-07 12:00:00,41.62,41.63,41.57,41.61,20594.0,33.9319,33.94,33.8911,33.9237,20594.0
2017-03-07 12:05:00,41.6,41.63,41.6,41.61,11922.0,33.9156,33.94,33.9156,33.9237,11922.0
2017-03-07 12:10:00,41.61,41.63,41.6,41.62,17965.0,33.9237,33.94,33.9156,33.9319,17965.0
2017-03-07 12:15:00,41.62,41.63,41.58,41.61,28473.0,33.9319,33.94,33.8992,33.9237,28473.0
2017-03-07 12:20:00,41.61,41.66,41.6,41.61,23492.0,33.9237,33.9645,33.9156,33.9237,23492.0
2017-03-07 12:25:00,41.62,41.65,41.6,41.64,22996.0,33.9319,33.9563,33.9156,33.9482,22996.0
2017-03-07 12:30:00,41.65,41.65,41.59,41.61,14780.0,33.9563,33.9563,33.9074,33.9237,14780.0
2017-03-07 12:35:00,41.6,41.61,41.57,41.57,18570.0,33.9156,33.9237,33.8911,33.8911,18570.0
2017-03-07 12:40:00,41.57,41.59,41.56,41.59,21059.0,33.8911,33.9074,33.8829,33.9074,21059.0
2017-03-07 12:45:00,41.59,41.61,41.57,41.61,12900.0,33.9074,33.9237,33.8911,33.9237,12900.0
2017-03-07 12:50:00,41.6,41.61,41.58,41.59,25861.0,33.9156,33.9237,33.8992,33.9074,25861.0
2017-03-07 12:55:00,41.59,41.62,41.59,41.6,19532.0,33.9074,33.9319,33.9074,33.9156,19532.0
2017-03-07 13:00:00,41.6,41.61,41.59,41.59,13015.0,33.9156,33.9237,33.9074,33.9074,13015.0
2017-03-07 13:05:00,41.58,41.66,41.58,41.63,24968.0,33.8992,33.9645,33.8992,33.94,24968.0
2017-03-07 13:10:00,41.63,41.63,41.6,41.6,34510.0,33.94,33.94,33.9156,33.9156,34510.0
2017-03-07 13:15:00,41.6,41.62,41.59,41.59,52571.0,33.9156,33.9319,33.9074,33.9074,52571.0
2017-03-07 13:20:00,41.6,41.61,41.58,41.59,25086.0,33.9156,33.9237,33.8992,33.9074,25086.0
2017-03-07 13:25:00,41.59,41.62,41.59,41.61,17307.0,33.9074,33.9319,33.9074,33.9237,17307.0
2017-03-07 13:30:00,41.61,41.63,41.6,41.61,16714.0,33.9237,33.94,33.9156,33.9237,16714.0
2017-03-07 13:35:00,41.61,41.61,41.53,41.54,19478.0,33.9237,33.9237,33.8585,33.8666,19478.0
2017-03-07 13:40:00,41.54,41.58,41.52,41.56,21312.0,33.8666,33.8992,33.8503,33.8829,21312.0
2017-03-07 13:45:00,41.56,41.59,41.56,41.58,21351.0,33.8829,33.9074,33.8829,33.8992,21351.0
2017-03-07 13:50:00,41.57,41.58,41.54,41.56,22460.0,33.8911,33.8992,33.8666,33.8829,22460.0
2017-03-07 13:55:00,41.56,41.59,41.56,41.58,23165.0,33.8829,33.9074,33.8829,33.8992,23165.0
2017-03-07 14:00:00,41.58,41.59,41.56,41.58,26646.0,33.8992,33.9074,33.8829,33.8992,26646.0
2017-03-07 14:05:00,41.58,41.6,41.58,41.58,9099.0,33.8992,33.9156,33.8992,33.8992,9099.0
2017-03-07 14:10:00,41.59,41.62,41.58,41.6,19440.0,33.9074,33.9319,33.8992,33.9156,19440.0
2017-03-07 14:15:00,41.6,41.61,41.58,41.58,19225.0,33.9156,33.9237,33.8992,33.8992,19225.0
2017-03-07 14:20:00,41.58,41.61,41.57,41.59,14097.0,33.8992,33.9237,33.8911,33.9074,14097.0
2017-03-07 14:25:00,41.59,41.59,41.55,41.58,26675.0,33.9074,33.9074,33.8748,33.8992,26675.0
2017-03-07 14:30:00,41.57,41.58,41.53,41.53,23846.0,33.8911,33.8992,33.8585,33.8585,23846.0
2017-03-07 14:35:00,41.53,41.54,41.52,41.53,34842.0,33.8585,33.8666,33.8503,33.8585,34842.0
2017-03-07 14:40:00,41.54,41.54,41.5,41.52,28728.0,33.8666,33.8666,33.834,33.8503,28728.0
2017-03-07 14:45:00,41.52,41.52,41.48,41.48,22034.0,33.8503,33.8503,33.8177,33.8177,22034.0
2017-03-07 14:50:00,41.48,41.5,41.48,41.5,29377.0,33.8177,33.834,33.8177,33.834,29377.0
2017-03-07 14:55:00,41.49,41.55,41.49,41.54,38506.0,33.8259,33.8748,33.8259,33.8666,38506.0
2017-03-07 15:00:00,41.53,41.54,41.51,41.51,34375.0,33.8585,33.8666,33.8422,33.8422,34375.0
2017-03-07 15:05:00,41.51,41.51,41.46,41.48,34632.0,33.8422,33.8422,33.8014,33.8177,34632.0
2017-03-07 15:10:00,41.48,41.54,41.48,41.52,31250.0,33.8177,33.8666,33.8177,33.8503,31250.0
2017-03-07 15:15:00,41.51,41.54,41.5,41.53,44647.0,33.8422,33.8666,33.834,33.8585,44647.0
2017-03-07 15:20:00,41.53,41.55,41.51,41.55,51139.0,33.8585,33.8748,33.8422,33.8748,51139.0
2017-03-07 15:25:00,41.55,41.57,41.5,41.51,55088.0,33.8748,33.8911,33.834,33.8422,55088.0
2017-03-07 15:30:00,41.52,41.53,41.5,41.5,25964.0,33.8503,33.8585,33.834,33.834,25964.0
2017-03-07 15:35:00,41.51,41.53,41.48,41.48,75936.0,33.8422,33.8585,33.8177,33.8177,75936.0
2017-03-07 15:40:00,41.48,41.49,41.42,41.44,83649.0,33.8177,33.8259,33.7688,33.7851,83649.0
2017-03-07 15:45:00,41.45,41.48,41.44,41.48,62857.0,33.7933,33.8177,33.7851,33.8177,62857.0
2017-03-07 15:50:00,41.48,41.48,41.43,41.46,77337.0,33.8177,33.8177,33.777,33.8014,77337.0
2017-03-07 15:55:00,41.46,41.48,41.44,41.45,139237.0,33.8014,33.8177,33.7851,33.7933,139237.0
2017-03-08 09:30:00,41.46,41.54,41.32,41.4,57601.0,33.8014,33.8666,33.6873,33.7525,57601.0
2017-03-08 09:35:00,41.41,41.51,41.4,41.44,24878.0,33.7607,33.8422,33.7525,33.7851,24878.0
2017-03-08 09:40:00,41.45,41.58,41.45,41.57,38479.0,33.7933,33.8992,33.7933,33.8911,38479.0
2017-03-08 09:45:00,41.58,41.62,41.47,41.49,58286.0,33.8992,33.9319,33.8096,33.8259,58286.0
2017-03-08 09:50:00,41.48,41.51,41.44,41.48,35519.0,33.8177,33.8422,33.7851,33.8177,35519.0
2017-03-08 09:55:00,41.48,41.51,41.46,41.48,66653.0,33.8177,33.8422,33.8014,33.8177,66653.0
2017-03-08 10:00:00,41.48,41.55,41.48,41.52,199043.0,33.8177,33.8748,33.8177,33.8503,199043.0
2017-03-08 10:05:00,41.52,41.52,41.48,41.5,52374.0,33.8503,33.8503,33.8177,33.834,52374.0
2017-03-08 10:10:00,41.5,41.54,41.48,41.54,16551.0,33.834,33.8666,33.8177,33.8666,16551.0
2017-03-08 10:15:00,41.54,41.54,41.47,41.49,33201.0,33.8666,33.8666,33.8096,33.8259,33201.0
2017-03-08 10:20:00,41.49,41.53,41.48,41.51,13409.0,33.8259,33.8585,33.8177,33.8422,13409.0
2017-03-08 10:25:00,41.5,41.54,41.5,41.53,42066.0,33.834,33.8666,33.834,33.8585,42066.0
2017-03-08 10:30:00,41.53,41.54,41.48,41.49,86741.0,33.8585,33.8666,33.8177,33.8259,86741.0
2017-03-08 10:35:00,41.5,41.51,41.4,41.41,44910.0,33.834,33.8422,33.7525,33.7607,44910.0
2017-03-08 10:40:00,41.41,41.48,41.41,41.47,24883.0,33.7607,33.8177,33.7607,33.8096,24883.0
2017-03-08 10:45:00,41.47,41.48,41.43,41.45,15246.0,33.8096,33.8177,33.777,33.7933,15246.0
2017-03-08 10:50:00,41.46,41.49,41.44,41.49,17882.0,33.8014,33.8259,33.7851,33.8259,17882.0
2017-03-08 10:55:00,41.49,41.5,41.47,41.49,26996.0,33.8259,33.834,33.8096,33.8259,26996.0
2017-03-08 11:00:00,41.49,41.5,41.44,41.44,126732.0,33.8259,33.834,33.7851,33.7851,126732.0
2017-03-08 11:05:00,41.44,41.45,41.37,41.41,66718.0,33.7851,33.7933,33.728,33.7607,66718.0
2017-03-08 11:10:00,41.41,41.46,41.4,41.45,17494.0,33.7607,33.8014,33.7525,33.7933,17494.0
2017-03-08 11:15:00,41.44,41.5,41.43,41.46,89895.0,33.7851,33.834,33.777,33.8014,89895.0
2017-03-08 11:20:00,41.46,41.47,41.45,41.46,8734.0,33.8014,33.8096,33.7933,33.8014,8734.0
2017-03-08 11:25:00,41.47,41.51,41.45,41.46,37432.0,33.8096,33.8422,33.7933,33.8014,37432.0
2017-03-08 11:30:00,41.46,41.48,41.4,41.48,63273.0,33.8014,33.8177,33.7525,33.8177,63273.0
2017-03-08 11:35:00,41.47,41.48,41.45,41.45,19017.0,33.8096,33.8177,33.7933,33.7933,19017.0
2017-03-08 11:40:00,41.45,41.46,41.4,41.41,48508.0,33.7933,33.8014,33.7525,33.7607,48508.0
2017-03-08 11:45:00,41.42,41.42,41.39,41.4,18619.0,33.7688,33.7688,33.7443,33.7525,18619.0
2017-03-08 11:50:00,41.41,41.42,41.38,41.4,20553.0,33.7607,33.7688,33.7362,33.7525,20553.0
2017-03-08 11:55:00,41.4,41.48,41.4,41.47,41951.0,33.7525,33.8177,33.7525,33.8096,41951.0
2017-03-08 12:00:00,41.48,41.48,41.44,41.46,26663.0,33.8177,33.8177,33.7851,33.8014,26663.0
2017-03-08 12:05:00,41.46,41.5,41.45,41.49,18431.0,33.8014,33.834,33.7933,33.8259,18431.0
2017-03-08 12:10:00,41.48,41.49,41.44,41.45,19483.0,33.8177,33.8259,33.7851,33.7933,19483.0
2017-03-08 12:15:00,41.45,41.47,41.45,41.46,18321.0,33.7933,33.8096,33.7933,33.8014,18321.0
2017-03-08 12:20:00,41.46,41.46,41.44,41.45,14909.0,33.8014,33.8014,33.7851,33.7933,14909.0
2017-03-08 12:25:00,41.45,41.48,41.45,41.47,14422.0,33.7933,33.8177,33.7933,33.8096,14422.0
2017-03-08 12:30:00,41.47,41.47,41.42,41.42,28679.0,33.8096,33.8096,33.7688,33.7688,28679.0
2017-03-08 12:35:00,41.42,41.43,41.39,41.4,20001.0,33.7688,33.777,33.7443,33.7525,20001.0
2017-03-08 12:40:00,41.41,41.41,41.38,41.38,14192.0,33.7607,33.7607,33.7362,33.7362,14192.0
2017-03-08 12:45:00,41.39,41.42,41.38,41.39,20326.0,33.7443,33.7688,33.7362,33.7443,20326.0
2017-03-08 12:50:00,41.4,41.41,41.39,41.39,9824.0,33.7525,33.7607,33.7443,33.7443,9824.0
2017-03-08 12:55:00,41.4,41.45,41.39,41.44,35449.0,33.7525,33.7933,33.7443,33.7851,35449.0
2017-03-08 13:00:00,41.43,41.46,41.42,41.43,18723.0,33.777,33.8014,33.7688,33.777,18723.0
2017-03-08 13:05:00,41.44,41.46,41.42,41.44,17208.0,33.7851,33.8014,33.7688,33.7851,17208.0
2017-03-08 13:10:00,41.44,41.46,41.43,41.45,36030.0,33.7851,33.8014,33.777,33.7933,36030.0
2017-03-08 13:15:00,41.45,41.48,41.45,41.46,27289.0,33.7933,33.8177,33.7933,33.8014,27289.0
2017-03-08 13:20:00,41.47,41.47,41.43,41.44,87498.0,33.8096,33.8096,33.777,33.7851,87498.0
2017-03-08 13:25:00,41.44,41.46,41.44,41.44,86952.0,33.7851,33.8014,33.7851,33.7851,86952.0
2017-03-08 13:30:00,41.45,41.49,41.44,41.47,29211.0,33.7933,33.8259,33.7851,33.8096,29211.0
2017-03-08 13:35:00,41.47,41.47,41.44,41.44,34582.0,33.8096,33.8096,33.7851,33.7851,34582.0
2017-03-08 13:40:00,41.45,41.45,41.42,41.43,16237.0,33.7933,33.7933,33.7688,33.777,16237.0
2017-03-08 13:45:00,41.44,41.45,41.4,41.41,28033.0,33.7851,33.7933,33.7525,33.7607,28033.0
2017-03-08 13:50:00,41.41,41.42,41.37,41.39,48319.0,33.7607,33.7688,33.728,33.7443,48319.0
2017-03-08 13:55:00,41.4,41.41,41.39,41.41,24102.0,33.7525,33.7607,33.7443,33.7607,24102.0
2017-03-08 14:00:00,41.41,41.41,41.4,41.41,11187.0,33.7607,33.7607,33.7525,33.7607,11187.0
2017-03-08 14:05:00,41.4,41.41,41.35,41.36,20591.0,33.7525,33.7607,33.7117,33.7199,20591.0
2017-03-08 14:10:00,41.35,41.36,41.32,41.33,36973.0,33.7117,33.7199,33.6873,33.6954,36973.0
2017-03-08 14:15:00,41.32,41.32,41.27,41.27,53191.0,33.6873,33.6873,33.6465,33.6465,53191.0
2017-03-08 14:20:00,41.27,41.31,41.25,41.3,95419.0,33.6465,33.6791,33.6302,33.671,95419.0
2017-03-08 14:25:00,41.3,41.32,41.26,41.29,27223.0,33.671,33.6873,33.6384,33.6628,27223.0
2017-03-08 14:30:00,41.3,41.33,41.28,41.33,32749.0,33.671,33.6954,33.6547,33.6954,32749.0
2017-03-08 14:35:00,41.33,41.33,41.31,41.33,34231.0,33.6954,33.6954,33.6791,33.6954,34231.0
2017-03-08 14:40:00,41.34,41.36,41.31,41.32,26058.0,33.7036,33.7199,33.6791,33.6873,26058.0
2017-03-08 14:45:00,41.32,41.32,41.28,41.3,56570.0,33.6873,33.6873,33.6547,33.671,56570.0
2017-03-08 14:50:00,41.3,41.38,41.29,41.38,36810.0,33.671,33.7362,33.6628,33.7362,36810.0
2017-03-08 14:55:00,41.38,41.41,41.36,41.39,40653.0,33.7362,33.7607,33.7199,33.7443,40653.0
2017-03-08 15:00:00,41.4,41.44,41.37,41.43,43230.0,33.7525,33.7851,33.728,33.777,43230.0
2017-03-08 15:05:00,41.43,41.43,41.38,41.38,43007.0,33.777,33.777,33.7362,33.7362,43007.0
2017-03-08 15:10:00,41.39,41.39,41.35,41.36,30860.0,33.7443,33.7443,33.7117,33.7199,30860.0
2017-03-08 15:15:00,41.35,41.36,41.33,41.35,44271.0,33.7117,33.7199,33.6954,33.7117,44271.0
2017-03-08 15:20:00,41.34,41.37,41.34,41.36,26233.0,33.7036,33.728,33.7036,33.7199,26233.0
2017-03-08 15:25:00,41.36,41.37,41.34,41.34,43834.0,33.7199,33.728,33.7036,33.7036,43834.0
2017-03-08 15:30:00,41.34,41.35,41.25,41.27,98252.0,33.7036,33.7117,33.6302,33.6465,98252.0
2017-03-08 15:35:00,41.27,41.31,41.25,41.25,87651.0,33.6465,33.6791,33.6302,33.6302,87651.0
2017-03-08 15:40:00,41.25,41.27,41.2,41.23,105843.0,33.6302,33.6465,33.5894,33.6139,105843.0
2017-03-08 15:45:00,41.22,41.25,41.19,41.19,102067.0,33.6057,33.6302,33.5813,33.5813,102067.0
2017-03-08 15:50:00,41.19,41.2,41.1,41.11,305954.0,33.5813,33.5894,33.5079,33.5161,305954.0
2017-03-08 15:55:00,41.1,41.15,41.1,41.15,454967.0,33.5079,33.5487,33.5079,33.5487,454967.0
2017-03-09 09:30:00,41.26,41.27,41.16,41.18,69688.0,33.6384,33.6465,33.5568,33.5731,69688.0
2017-03-09 09:35:00,41.17,41.18,41.12,41.18,37192.0,33.565,33.5731,33.5242,33.5731,37192.0
2017-03-09 09:40:00,41.18,41.25,41.18,41.21,43662.0,33.5731,33.6302,33.5731,33.5976,43662.0
2017-03-09 09:45:00,41.21,41.27,41.2,41.26,30071.0,33.5976,33.6465,33.5894,33.6384,30071.0
2017-03-09 09:50:00,41.25,41.31,41.24,41.29,35129.0,33.6302,33.6791,33.6221,33.6628,35129.0
2017-03-09 09:55:00,41.29,41.3,41.24,41.26,18020.0,33.6628,33.671,33.6221,33.6384,18020.0
2017-03-09 10:00:00,41.26,41.31,41.25,41.29,76732.0,33.6384,33.6791,33.6302,33.6628,76732.0
2017-03-09 10:05:00,41.29,41.33,41.28,41.32,44976.0,33.6628,33.6954,33.6547,33.6873,44976.0
2017-03-09 10:10:00,41.32,41.32,41.23,41.24,41246.0,33.6873,33.6873,33.6139,33.6221,41246.0
2017-03-09 10:15:00,41.24,41.25,41.2,41.2,82171.0,33.6221,33.6302,33.5894,33.5894,82171.0
2017-03-09 10:20:00,41.2,41.21,41.1,41.15,33123.0,33.5894,33.5976,33.5079,33.5487,33123.0
2017-03-09 10:25:00,41.15,41.18,41.14,41.15,37118.0,33.5487,33.5731,33.5405,33.5487,37118.0
2017-03-09 10:30:00,41.14,41.23,41.13,41.23,104526.0,33.5405,33.6139,33.5324,33.6139,104526.0
2017-03-09 10:35:00,41.23,41.26,41.17,41.22,49787.0,33.6139,33.6384,33.565,33.6057,49787.0
2017-03-09 10:40:00,41.22,41.24,41.17,41.18,43978.0,33.6057,33.6221,33.565,33.5731,43978.0
2017-03-09 10:45:00,41.17,41.19,41.13,41.14,29520.0,33.565,33.5813,33.5324,33.5405,29520.0
2017-03-09 10:50:00,41.14,41.15,41.11,41.11,28995.0,33.5405,33.5487,33.5161,33.5161,28995.0
2017-03-09 10:55:00,41.11,41.13,41.08,41.11,56703.0,33.5161,33.5324,33.4916,33.5161,56703.0
2017-03-09 11:00:00,41.11,41.13,41.1,41.1,22356.0,33.5161,33.5324,33.5079,33.5079,22356.0
2017-03-09 11:05:00,41.11,41.15,41.11,41.14,25713.0,33.5161,33.5487,33.5161,33.5405,25713.0
2017-03-09 11:10:00,41.14,41.14,41.09,41.11,26867.0,33.5405,33.5405,33.4998,33.5161,26867.0
2017-03-09 11:15:00,41.1,41.11,41.05,41.06,28248.0,33.5079,33.5161,33.4672,33.4753,28248.0
2017-03-09 11:20:00,41.06,41.08,41.01,41.02,46494.0,33.4753,33.4916,33.4345,33.4427,46494.0
2017-03-09 11:25:00,41.02,41.08,41.0,41.07,35493.0,33.4427,33.4916,33.4264,33.4835,35493.0
2017-03-09 11:30:00,41.07,41.08,41.05,41.05,20351.0,33.4835,33.4916,33.4672,33.4672,20351.0
2017-03-09 11:35:00,41.06,41.13,41.05,41.07,38401.0,33.4753,33.5324,33.4672,33.4835,38401.0
2017-03-09 11:40:00,41.08,41.09,41.06,41.08,26700.0,33.4916,33.4998,33.4753,33.4916,26700.0
2017-03-09 11:45:00,41.08,41.09,41.08,41.09,8191.0,33.4916,33.4998,33.4916,33.4998,8191.0
2017-03-09 11:50:00,41.09,41.09,41.05,41.05,28508.0,33.4998,33.4998,33.4672,33.4672,28508.0
2017-03-09 11:55:00,41.05,41.07,41.0,41.0,24941.0,33.4672,33.4835,33.4264,33.4264,24941.0
2017-03-09 12:00:00,41.01,41.09,41.0,41.06,62507.0,33.4345,33.4998,33.4264,33.4753,62507.0
2017-03-09 12:05:00,41.06,41.09,41.03,41.05,19924.0,33.4753,33.4998,33.4508,33.4672,19924.0
2017-03-09 12:10:00,41.05,41.06,41.02,41.03,18948.0,33.4672,33.4753,33.4427,33.4508,18948.0
2017-03-09 12:15:00,41.02,41.04,41.0,41.02,33293.0,33.4427,33.459,33.4264,33.4427,33293.0
2017-03-09 12:20:00,41.02,41.03,40.97,40.97,10619.0,33.4427,33.4508,33.4019,33.4019,10619.0
2017-03-09 12:25:00,40.97,40.98,40.94,40.95,27507.0,33.4019,33.4101,33.3775,33.3856,27507.0
2017-03-09 12:30:00,40.94,40.96,40.93,40.95,23952.0,33.3775,33.3938,33.3693,33.3856,23952.0
2017-03-09 12:35:00,40.95,40.95,40.93,40.94,23509.0,33.3856,33.3856,33.3693,33.3775,23509.0
2017-03-09 12:40:00,40.94,40.94,40.9,40.93,26216.0,33.3775,33.3775,33.3449,33.3693,26216.0
2017-03-09 12:45:00,40.92,40.97,40.91,40.97,26099.0,33.3612,33.4019,33.353,33.4019,26099.0
2017-03-09 12:50:00,40.96,40.99,40.92,40.94,25968.0,33.3938,33.4182,33.3612,33.3775,25968.0
2017-03-09 12:55:00,40.94,40.95,40.91,40.91,23790.0,33.3775,33.3856,33.353,33.353,23790.0
2017-03-09 13:00:00,40.92,40.94,40.91,40.94,17715.0,33.3612,33.3775,33.353,33.3775,17715.0
2017-03-09 13:05:00,40.94,40.95,40.92,40.95,36216.0,33.3775,33.3856,33.3612,33.3856,36216.0
2017-03-09 13:10:00,40.95,40.95,40.91,40.91,20927.0,33.3856,33.3856,33.353,33.353,20927.0
2017-03-09 13:15:00,40.91,40.92,40.87,40.88,41609.0,33.353,33.3612,33.3204,33.3286,41609.0
2017-03-09 13:20:00,40.88,40.89,40.76,40.76,64681.0,33.3286,33.3367,33.2307,33.2307,64681.0
2017-03-09 13:25:00,40.77,40.77,40.72,40.73,77463.0,33.2389,33.2389,33.1981,33.2063,77463.0
2017-03-09 13:30:00,40.72,40.75,40.7,40.74,49606.0,33.1981,33.2226,33.1818,33.2144,49606.0
2017-03-09 13:35:00,40.74,40.78,40.74,40.78,21552.0,33.2144,33.247,33.2144,33.247,21552.0
2017-03-09 13:40:00,40.78,40.78,40.73,40.74,34883.0,33.247,33.247,33.2063,33.2144,34883.0
2017-03-09 13:45:00,40.75,40.75,40.73,40.73,22379.0,33.2226,33.2226,33.2063,33.2063,22379.0
2017-03-09 13:50:00,40.74,40.74,40.7,40.72,38200.0,33.2144,33.2144,33.1818,33.1981,38200.0
2017-03-09 13:55:00,40.72,40.76,40.72,40.76,50458.0,33.1981,33.2307,33.1981,33.2307,50458.0
2017-03-09 14:00:00,40.76,40.76,40.68,40.69,54780.0,33.2307,33.2307,33.1655,33.1737,54780.0
2017-03-09 14:05:00,40.69,40.69,40.65,40.68,56306.0,33.1737,33.1737,33.141,33.1655,56306.0
2017-03-09 14:10:00,40.68,40.7,40.67,40.7,38735.0,33.1655,33.1818,33.1573,33.1818,38735.0
2017-03-09 14:15:00,40.7,40.7,40.61,40.62,51060.0,33.1818,33.1818,33.1084,33.1166,51060.0
2017-03-09 14:20:00,40.62,40.63,40.59,40.6,39215.0,33.1166,33.1247,33.0921,33.1003,39215.0
2017-03-09 14:25:00,40.61,40.63,40.6,40.62,35058.0,33.1084,33.1247,33.1003,33.1166,35058.0
2017-03-09 14:30:00,40.61,40.62,40.53,40.54,124948.0,33.1084,33.1166,33.0432,33.0514,124948.0
2017-03-09 14:35:00,40.54,40.54,40.47,40.47,86488.0,33.0514,33.0514,32.9943,32.9943,86488.0
2017-03-09 14:40:00,40.48,40.48,40.44,40.48,83105.0,33.0024,33.0024,32.9698,33.0024,83105.0
2017-03-09 14:45:00,40.47,40.51,40.46,40.48,54028.0,32.9943,33.0269,32.9861,33.0024,54028.0
2017-03-09 14:50:00,40.48,40.54,40.47,40.53,46761.0,33.0024,33.0514,32.9943,33.0432,46761.0
2017-03-09 14:55:00,40.52,40.6,40.52,40.59,43887.0,33.0351,33.1003,33.0351,33.0921,43887.0
2017-03-09 15:00:00,40.59,40.64,40.57,40.6,42831.0,33.0921,33.1329,33.0758,33.1003,42831.0
2017-03-09 15:05:00,40.6,40.65,40.6,40.64,70308.0,33.1003,33.141,33.1003,33.1329,70308.0
2017-03-09 15:10:00,40.65,40.7,40.64,40.68,67649.0,33.141,33.1818,33.1329,33.1655,67649.0
2017-03-09 15:15:00,40.68,40.72,40.67,40.72,41487.0,33.1655,33.1981,33.1573,33.1981,41487.0
2017-03-09 15:20:00,40.72,40.72,40.63,40.63,42986.0,33.1981,33.1981,33.1247,33.1247,42986.0
2017-03-09 15:25:00,40.64,40.67,40.63,40.66,68448.0,33.1329,33.1573,33.1247,33.1492,68448.0
2017-03-09 15:30:00,40.66,40.75,40.66,40.75,63706.0,33.1492,33.2226,33.1492,33.2226,63706.0
2017-03-09 15:35:00,40.75,40.75,40.71,40.72,74921.0,33.2226,33.2226,33.19,33.1981,74921.0
2017-03-09 15:40:00,40.72,40.72,40.68,40.69,78663.0,33.1981,33.1981,33.1655,33.1737,78663.0
2017-03-09 15:45:00,40.69,40.76,40.68,40.73,124692.0,33.1737,33.2307,33.1655,33.2063,124692.0
2017-03-09 15:50:00,40.73,40.77,40.73,40.77,158882.0,33.2063,33.2389,33.2063,33.2389,158882.0
2017-03-09 15:55:00,40.77,40.84,40.76,40.82,364205.0,33.2389,33.2959,33.2307,33.2796,364205.0
2017-03-10 09:30:00,41.1,41.17,40.82,41.08,90347.0,33.5079,33.565,33.2796,33.4916,90347.0
2017-03-10 09:35:00,41.09,41.09,40.95,40.95,16924.0,33.4998,33.4998,33.3856,33.3856,16924.0
2017-03-10 09:40:00,40.94,40.98,40.9,40.9,31766.0,33.3775,33.4101,33.3449,33.3449,31766.0
2017-03-10 09:45:00,40.89,40.9,40.77,40.81,46289.0,33.3367,33.3449,33.2389,33.2715,46289.0
2017-03-10 09:50:00,40.82,40.92,40.81,40.9,31839.0,33.2796,33.3612,33.2715,33.3449,31839.0
2017-03-10 09:55:00,40.9,40.99,40.88,40.97,32459.0,33.3449,33.4182,33.3286,33.4019,32459.0
2017-03-10 10:00:00,40.98,41.04,40.94,40.96,27195.0,33.4101,33.459,33.3775,33.3938,27195.0
2017-03-10 10:05:00,40.96,40.99,40.92,40.97,44924.0,33.3938,33.4182,33.3612,33.4019,44924.0
2017-03-10 10:10:00,40.98,40.98,40.89,40.91,37544.0,33.4101,33.4101,33.3367,33.353,37544.0
2017-03-10 10:15:00,40.92,40.95,40.86,40.94,42192.0,33.3612,33.3856,33.3122,33.3775,42192.0
2017-03-10 10:20:00,40.94,40.96,40.91,40.93,22153.0,33.3775,33.3938,33.353,33.3693,22153.0
2017-03-10 10:25:00,40.93,40.99,40.93,40.97,32829.0,33.3693,33.4182,33.3693,33.4019,32829.0
2017-03-10 10:30:00,40.97,41.0,40.92,40.93,32743.0,33.4019,33.4264,33.3612,33.3693,32743.0
2017-03-10 10:35:00,40.92,40.97,40.91,40.96,24335.0,33.3612,33.4019,33.353,33.3938,24335.0
2017-03-10 10:40:00,40.96,40.98,40.9,40.98,33324.0,33.3938,33.4101,33.3449,33.4101,33324.0
2017-03-10 10:45:00,40.98,40.99,40.94,40.95,21043.0,33.4101,33.4182,33.3775,33.3856,21043.0
2017-03-10 10:50:00,40.95,41.01,40.94,41.0,24824.0,33.3856,33.4345,33.3775,33.4264,24824.0
2017-03-10 10:55:00,40.99,41.01,40.92,40.93,48786.0,33.4182,33.4345,33.3612,33.3693,48786.0
2017-03-10 11:00:00,40.92,40.93,40.77,40.78,24462.0,33.3612,33.3693,33.2389,33.247,24462.0
2017-03-10 11:05:00,40.78,40.81,40.77,40.81,35473.0,33.247,33.2715,33.2389,33.2715,35473.0
2017-03-10 11:10:00,40.81,40.83,40.78,40.8,19881.0,33.2715,33.2878,33.247,33.2633,19881.0
2017-03-10 11:15:00,40.81,40.85,40.81,40.84,21801.0,33.2715,33.3041,33.2715,33.2959,21801.0
2017-03-10 11:20:00,40.84,40.91,40.84,40.9,24295.0,33.2959,33.353,33.2959,33.3449,24295.0
2017-03-10 11:25:00,40.89,40.95,40.88,40.94,18607.0,33.3367,33.3856,33.3286,33.3775,18607.0
2017-03-10 11:30:00,40.94,40.97,40.87,40.87,34557.0,33.3775,33.4019,33.3204,33.3204,34557.0
2017-03-10 11:35:00,40.86,40.87,40.84,40.84,22324.0,33.3122,33.3204,33.2959,33.2959,22324.0
2017-03-10 11:40:00,40.84,40.86,40.8,40.8,18243.0,33.2959,33.3122,33.2633,33.2633,18243.0
2017-03-10 11:45:00,40.8,40.83,40.8,40.81,24696.0,33.2633,33.2878,33.2633,33.2715,24696.0
2017-03-10 11:50:00,40.81,40.84,40.79,40.84,23116.0,33.2715,33.2959,33.2552,33.2959,23116.0
2017-03-10 11:55:00,40.83,40.87,40.8,40.8,59635.0,33.2878,33.3204,33.2633,33.2633,59635.0
2017-03-10 12:00:00,40.8,40.81,40.77,40.8,29854.0,33.2633,33.2715,33.2389,33.2633,29854.0
2017-03-10 12:05:00,40.8,40.82,40.79,40.82,15511.0,33.2633,33.2796,33.2552,33.2796,15511.0
2017-03-10 12:10:00,40.82,40.83,40.77,40.8,31834.0,33.2796,33.2878,33.2389,33.2633,31834.0
2017-03-10 12:15:00,40.8,40.83,40.77,40.78,21647.0,33.2633,33.2878,33.2389,33.247,21647.0
2017-03-10 12:20:00,40.78,40.8,40.76,40.8,20128.0,33.247,33.2633,33.2307,33.2633,20128.0
2017-03-10 12:25:00,40.8,40.83,40.79,40.82,16852.0,33.2633,33.2878,33.2552,33.2796,16852.0
2017-03-10 12:30:00,40.82,40.83,40.77,40.77,22063.0,33.2796,33.2878,33.2389,33.2389,22063.0
2017-03-10 12:35:00,40.77,40.77,40.73,40.74,51952.0,33.2389,33.2389,33.2063,33.2144,51952.0
2017-03-10 12:40:00,40.74,40.76,40.74,40.75,20577.0,33.2144,33.2307,33.2144,33.2226,20577.0
2017-03-10 12:45:00,40.76,40.77,40.72,40.74,27381.0,33.2307,33.2389,33.1981,33.2144,27381.0
2017-03-10 12:50:00,40.74,40.74,40.65,40.67,25121.0,33.2144,33.2144,33.141,33.1573,25121.0
2017-03-10 12:55:00,40.69,40.74,40.63,40.74,20860.0,33.1737,33.2144,33.1247,33.2144,20860.0
2017-03-10 13:00:00,40.73,40.74,40.7,40.71,20594.0,33.2063,33.2144,33.1818,33.19,20594.0
2017-03-10 13:05:00,40.71,40.71,40.63,40.67,23040.0,33.19,33.19,33.1247,33.1573,23040.0
2017-03-10 13:10:00,40.68,40.73,40.67,40.7,24376.0,33.1655,33.2063,33.1573,33.1818,24376.0
2017-03-10 13:15:00,40.7,40.74,40.69,40.73,14910.0,33.1818,33.2144,33.1737,33.2063,14910.0
2017-03-10 13:20:00,40.73,40.77,40.72,40.77,27059.0,33.2063,33.2389,33.1981,33.2389,27059.0
2017-03-10 13:25:00,40.77,40.84,40.77,40.84,403238.0,33.2389,33.2959,33.2389,33.2959,403238.0
2017-03-10 13:30:00,40.84,40.85,40.73,40.75,30170.0,33.2959,33.3041,33.2063,33.2226,30170.0
2017-03-10 13:35:00,40.75,40.81,40.74,40.77,72027.0,33.2226,33.2715,33.2144,33.2389,72027.0
2017-03-10 13:40:00,40.77,40.77,40.75,40.76,19843.0,33.2389,33.2389,33.2226,33.2307,19843.0
2017-03-10 13:45:00,40.77,40.88,40.77,40.85,83811.0,33.2389,33.3286,33.2389,33.3041,83811.0
2017-03-10 13:50:00,40.84,40.86,40.82,40.85,32209.0,33.2959,33.3122,33.2796,33.3041,32209.0
2017-03-10 13:55:00,40.85,40.86,40.84,40.86,53745.0,33.3041,33.3122,33.2959,33.3122,53745.0
2017-03-10 14:00:00,40.85,40.89,40.84,40.89,19710.0,33.3041,33.3367,33.2959,33.3367,19710.0
2017-03-10 14:05:00,40.88,40.89,40.84,40.85,23038.0,33.3286,33.3367,33.2959,33.3041,23038.0
2017-03-10 14:10:00,40.85,40.86,40.82,40.85,21994.0,33.3041,33.3122,33.2796,33.3041,21994.0
2017-03-10 14:15:00,40.86,40.89,40.84,40.89,23382.0,33.3122,33.3367,33.2959,33.3367,23382.0
2017-03-10 14:20:00,40.89,40.91,40.87,40.88,27980.0,33.3367,33.353,33.3204,33.3286,27980.0
2017-03-10 14:25:00,40.89,40.92,40.88,40.92,29336.0,33.3367,33.3612,33.3286,33.3612,29336.0
2017-03-10 14:30:00,40.91,40.92,40.87,40.89,40405.0,33.353,33.3612,33.3204,33.3367,40405.0
2017-03-10 14:35:00,40.89,40.95,40.88,40.95,59693.0,33.3367,33.3856,33.3286,33.3856,59693.0
2017-03-10 14:40:00,40.95,40.96,40.91,40.93,41075.0,33.3856,33.3938,33.353,33.3693,41075.0
2017-03-10 14:45:00,40.93,40.96,40.92,40.94,46791.0,33.3693,33.3938,33.3612,33.3775,46791.0
2017-03-10 14:50:00,40.93,40.95,40.92,40.92,22674.0,33.3693,33.3856,33.3612,33.3612,22674.0
2017-03-10 14:55:00,40.92,40.96,40.92,40.96,35226.0,33.3612,33.3938,33.3612,33.3938,35226.0
2017-03-10 15:00:00,40.96,41.02,40.95,41.01,195039.0,33.3938,33.4427,33.3856,33.4345,195039.0
2017-03-10 15:05:00,41.01,41.02,40.98,41.01,39868.0,33.4345,33.4427,33.4101,33.4345,39868.0
2017-03-10 15:10:00,41.02,41.04,41.01,41.01,21250.0,33.4427,33.459,33.4345,33.4345,21250.0
2017-03-10 15:15:00,41.01,41.03,41.0,41.02,30088.0,33.4345,33.4508,33.4264,33.4427,30088.0
2017-03-10 15:20:00,41.02,41.03,41.01,41.02,25404.0,33.4427,33.4508,33.4345,33.4427,25404.0
2017-03-10 15:25:00,41.03,41.09,41.02,41.09,34522.0,33.4508,33.4998,33.4427,33.4998,34522.0
2017-03-10 15:30:00,41.09,41.09,41.02,41.02,61392.0,33.4998,33.4998,33.4427,33.4427,61392.0
2017-03-10 15:35:00,41.02,42.27,41.02,41.16,568583.0,33.4427,34.4618,33.4427,33.5568,568583.0
2017-03-10 15:40:00,41.16,41.25,41.11,41.12,337940.0,33.5568,33.6302,33.5161,33.5242,337940.0
2017-03-10 15:45:00,41.12,41.21,41.08,41.18,140609.0,33.5242,33.5976,33.4916,33.5731,140609.0
2017-03-10 15:50:00,41.18,41.26,41.16,41.22,211786.0,33.5731,33.6384,33.5568,33.6057,211786.0
2017-03-10 15:55:00,41.23,41.29,41.22,41.24,505529.0,33.6139,33.6628,33.6057,33.6221,505529.0
2017-03-13 09:30:00,40.81,41.14,40.67,40.98,284649.0,33.2715,33.5405,33.1573,33.4101,284649.0
2017-03-13 09:35:00,40.97,40.98,40.8,40.81,136927.0,33.4019,33.4101,33.2633,33.2715,136927.0
2017-03-13 09:40:00,40.8,40.86,40.74,40.81,111988.0,33.2633,33.3122,33.2144,33.2715,111988.0
2017-03-13 09:45:00,40.8,40.9,40.8,40.9,79146.0,33.2633,33.3449,33.2633,33.3449,79146.0
2017-03-13 09:50:00,40.89,40.9,40.78,40.8,106478.0,33.3367,33.3449,33.247,33.2633,106478.0
2017-03-13 09:55:00,40.8,40.82,40.78,40.82,38965.0,33.2633,33.2796,33.247,33.2796,38965.0
2017-03-13 10:00:00,40.82,40.96,40.82,40.96,92544.0,33.2796,33.3938,33.2796,33.3938,92544.0
2017-03-13 10:05:00,40.96,41.02,40.93,41.01,37932.0,33.3938,33.4427,33.3693,33.4345,37932.0
2017-03-13 10:10:00,41.02,41.08,40.97,40.98,37036.0,33.4427,33.4916,33.4019,33.4101,37036.0
2017-03-13 10:15:00,40.98,41.03,40.94,40.94,51411.0,33.4101,33.4508,33.3775,33.3775,51411.0
2017-03-13 10:20:00,40.94,40.95,40.92,40.92,19296.0,33.3775,33.3856,33.3612,33.3612,19296.0
2017-03-13 10:25:00,40.93,40.94,40.89,40.89,107521.0,33.3693,33.3775,33.3367,33.3367,107521.0
2017-03-13 10:30:00,40.9,40.94,40.89,40.91,32276.0,33.3449,33.3775,33.3367,33.353,32276.0
2017-03-13 10:35:00,40.91,40.99,40.9,40.97,79663.0,33.353,33.4182,33.3449,33.4019,79663.0
2017-03-13 10:40:00,40.97,40.97,40.92,40.93,70144.0,33.4019,33.4019,33.3612,33.3693,70144.0
2017-03-13 10:45:00,40.94,40.95,40.9,40.93,218476.0,33.3775,33.3856,33.3449,33.3693,218476.0
2017-03-13 10:50:00,40.93,40.96,40.92,40.94,27270.0,33.3693,33.3938,33.3612,33.3775,27270.0
2017-03-13 10:55:00,40.94,40.96,40.93,40.95,19836.0,33.3775,33.3938,33.3693,33.3856,19836.0
2017-03-13 11:00:00,40.95,40.95,40.91,40.94,77713.0,33.3856,33.3856,33.353,33.3775,77713.0
2017-03-13 11:05:00,40.94,41.0,40.93,40.99,55946.0,33.3775,33.4264,33.3693,33.4182,55946.0
2017-03-13 11:10:00,40.98,40.99,40.95,40.96,51119.0,33.4101,33.4182,33.3856,33.3938,51119.0
2017-03-13 11:15:00,40.96,40.96,40.91,40.96,41547.0,33.3938,33.3938,33.353,33.3938,41547.0
2017-03-13 11:20:00,40.95,40.96,40.92,40.95,30569.0,33.3856,33.3938,33.3612,33.3856,30569.0
2017-03-13 11:25:00,40.95,40.97,40.94,40.96,24631.0,33.3856,33.4019,33.3775,33.3938,24631.0
2017-03-13 11:30:00,40.97,40.98,40.95,40.98,29735.0,33.4019,33.4101,33.3856,33.4101,29735.0
2017-03-13 11:35:00,40.98,41.07,40.98,41.06,28420.0,33.4101,33.4835,33.4101,33.4753,28420.0
2017-03-13 11:40:00,41.07,41.11,41.04,41.1,117550.0,33.4835,33.5161,33.459,33.5079,117550.0
2017-03-13 11:45:00,41.11,41.11,41.05,41.05,41071.0,33.5161,33.5161,33.4672,33.4672,41071.0
2017-03-13 11:50:00,41.04,41.05,41.0,41.02,27219.0,33.459,33.4672,33.4264,33.4427,27219.0
2017-03-13 11:55:00,41.02,41.09,41.02,41.08,29318.0,33.4427,33.4998,33.4427,33.4916,29318.0
2017-03-13 12:00:00,41.08,41.1,41.06,41.07,26154.0,33.4916,33.5079,33.4753,33.4835,26154.0
2017-03-13 12:05:00,41.08,41.1,41.02,41.05,33345.0,33.4916,33.5079,33.4427,33.4672,33345.0
2017-03-13 12:10:00,41.04,41.06,41.02,41.03,18162.0,33.459,33.4753,33.4427,33.4508,18162.0
2017-03-13 12:15:00,41.03,41.03,40.98,41.0,23974.0,33.4508,33.4508,33.4101,33.4264,23974.0
2017-03-13 12:20:00,41.0,41.02,40.97,41.02,29435.0,33.4264,33.4427,33.4019,33.4427,29435.0
2017-03-13 12:25:00,41.02,41.02,40.97,40.98,46431.0,33.4427,33.4427,33.4019,33.4101,46431.0
2017-03-13 12:30:00,40.98,41.0,40.96,40.97,47308.0,33.4101,33.4264,33.3938,33.4019,47308.0
2017-03-13 12:35:00,40.96,41.0,40.95,40.98,18373.0,33.3938,33.4264,33.3856,33.4101,18373.0
2017-03-13 12:40:00,40.99,41.05,40.98,41.05,14120.0,33.4182,33.4672,33.4101,33.4672,14120.0
2017-03-13 12:45:00,41.05,41.06,40.99,41.0,36410.0,33.4672,33.4753,33.4182,33.4264,36410.0
2017-03-13 12:50:00,41.01,41.02,40.99,41.01,13135.0,33.4345,33.4427,33.4182,33.4345,13135.0
2017-03-13 12:55:00,41.0,41.05,41.0,41.04,11979.0,33.4264,33.4672,33.4264,33.459,11979.0
2017-03-13 13:00:00,41.05,41.06,41.01,41.01,14933.0,33.4672,33.4753,33.4345,33.4345,14933.0
2017-03-13 13:05:00,41.02,41.02,40.97,40.98,14865.0,33.4427,33.4427,33.4019,33.4101,14865.0
2017-03-13 13:10:00,40.97,40.98,40.93,40.93,15066.0,33.4019,33.4101,33.3693,33.3693,15066.0
2017-03-13 13:15:00,40.93,40.94,40.93,40.93,8306.0,33.3693,33.3775,33.3693,33.3693,8306.0
2017-03-13 13:20:00,40.93,40.94,40.92,40.92,8436.0,33.3693,33.3775,33.3612,33.3612,8436.0
2017-03-13 13:25:00,40.93,40.98,40.92,40.97,26275.0,33.3693,33.4101,33.3612,33.4019,26275.0
2017-03-13 13:30:00,40.98,40.98,40.91,40.94,14326.0,33.4101,33.4101,33.353,33.3775,14326.0
2017-03-13 13:35:00,40.94,40.94,40.91,40.91,27532.0,33.3775,33.3775,33.353,33.353,27532.0
2017-03-13 13:40:00,40.91,40.94,40.9,40.92,21394.0,33.353,33.3775,33.3449,33.3612,21394.0
2017-03-13 13:45:00,40.93,40.93,40.89,40.89,13990.0,33.3693,33.3693,33.3367,33.3367,13990.0
2017-03-13 13:50:00,40.89,40.9,40.89,40.9,5025.0,33.3367,33.3449,33.3367,33.3449,5025.0
2017-03-13 13:55:00,40.89,40.94,40.89,40.91,26131.0,33.3367,33.3775,33.3367,33.353,26131.0
2017-03-13 14:00:00,40.92,40.95,40.92,40.94,5911.0,33.3612,33.3856,33.3612,33.3775,5911.0
2017-03-13 14:05:00,40.94,40.95,40.9,40.91,26441.0,33.3775,33.3856,33.3449,33.353,26441.0
2017-03-13 14:10:00,40.92,40.96,40.9,40.94,156622.0,33.3612,33.3938,33.3449,33.3775,156622.0
2017-03-13 14:15:00,40.94,40.97,40.9,40.93,45370.0,33.3775,33.4019,33.3449,33.3693,45370.0
2017-03-13 14:20:00,40.93,40.95,40.89,40.91,28714.0,33.3693,33.3856,33.3367,33.353,28714.0
2017-03-13 14:25:00,40.91,40.94,40.9,40.91,25614.0,33.353,33.3775,33.3449,33.353,25614.0
2017-03-13 14:30:00,40.92,40.97,40.92,40.96,12419.0,33.3612,33.4019,33.3612,33.3938,12419.0
2017-03-13 14:35:00,40.96,40.99,40.96,40.98,16941.0,33.3938,33.4182,33.3938,33.4101,16941.0
2017-03-13 14:40:00,40.98,41.01,40.98,41.01,24859.0,33.4101,33.4345,33.4101,33.4345,24859.0
2017-03-13 14:45:00,41.01,41.01,40.95,40.97,55188.0,33.4345,33.4345,33.3856,33.4019,55188.0
2017-03-13 14:50:00,40.97,41.01,40.96,41.01,28505.0,33.4019,33.4345,33.3938,33.4345,28505.0
2017-03-13 14:55:00,41.01,41.01,40.99,41.01,28425.0,33.4345,33.4345,33.4182,33.4345,28425.0
2017-03-13 15:00:00,41.01,41.06,41.0,41.06,33511.0,33.4345,33.4753,33.4264,33.4753,33511.0
2017-03-13 15:05:00,41.06,41.1,41.03,41.09,39215.0,33.4753,33.5079,33.4508,33.4998,39215.0
2017-03-13 15:10:00,41.09,41.09,41.06,41.07,27479.0,33.4998,33.4998,33.4753,33.4835,27479.0
2017-03-13 15:15:00,41.08,41.08,41.02,41.04,33267.0,33.4916,33.4916,33.4427,33.459,33267.0
2017-03-13 15:20:00,41.03,41.04,41.0,41.04,62949.0,33.4508,33.459,33.4264,33.459,62949.0
2017-03-13 15:25:00,41.04,41.11,41.03,41.07,163311.0,33.459,33.5161,33.4508,33.4835,163311.0
2017-03-13 15:30:00,41.08,41.08,41.03,41.05,63670.0,33.4916,33.4916,33.4508,33.4672,63670.0
2017-03-13 15:35:00,41.05,41.09,41.04,41.07,55273.0,33.4672,33.4998,33.459,33.4835,55273.0
2017-03-13 15:40:00,41.07,41.12,41.06,41.12,89669.0,33.4835,33.5242,33.4753,33.5242,89669.0
2017-03-13 15:45:00,41.13,41.14,41.11,41.14,86895.0,33.5324,33.5405,33.5161,33.5405,86895.0
2017-03-13 15:50:00,41.14,41.14,41.1,41.14,97270.0,33.5405,33.5405,33.5079,33.5405,97270.0
2017-03-13 15:55:00,41.14,41.26,41.13,41.23,548368.0,33.5405,33.6384,33.5324,33.6139,548368.0
2017-03-14 09:30:00,41.06,41.14,40.99,41.02,71283.0,33.4753,33.5405,33.4182,33.4427,71283.0
2017-03-14 09:35:00,41.04,41.1,40.94,40.99,26732.0,33.459,33.5079,33.3775,33.4182,26732.0
2017-03-14 09:40:00,41.0,41.05,40.96,41.02,22103.0,33.4264,33.4672,33.3938,33.4427,22103.0
2017-03-14 09:45:00,41.01,41.01,40.85,40.87,23662.0,33.4345,33.4345,33.3041,33.3204,23662.0
2017-03-14 09:50:00,40.87,40.87,40.78,40.82,159982.0,33.3204,33.3204,33.247,33.2796,159982.0
2017-03-14 09:55:00,40.83,40.89,40.81,40.87,26261.0,33.2878,33.3367,33.2715,33.3204,26261.0
2017-03-14 10:00:00,40.88,40.9,40.79,40.83,48249.0,33.3286,33.3449,33.2552,33.2878,48249.0
2017-03-14 10:05:00,40.83,40.89,40.81,40.86,34565.0,33.2878,33.3367,33.2715,33.3122,34565.0
2017-03-14 10:10:00,40.86,40.91,40.85,40.89,30002.0,33.3122,33.353,33.3041,33.3367,30002.0
2017-03-14 10:15:00,40.88,40.91,40.79,40.83,204596.0,33.3286,33.353,33.2552,33.2878,204596.0
2017-03-14 10:20:00,40.82,40.86,40.81,40.83,36330.0,33.2796,33.3122,33.2715,33.2878,36330.0
2017-03-14 10:25:00,40.84,40.84,40.8,40.8,16704.0,33.2959,33.2959,33.2633,33.2633,16704.0
2017-03-14 10:30:00,40.79,40.82,40.77,40.82,18353.0,33.2552,33.2796,33.2389,33.2796,18353.0
2017-03-14 10:35:00,40.82,40.82,40.76,40.77,27688.0,33.2796,33.2796,33.2307,33.2389,27688.0
2017-03-14 10:40:00,40.77,40.79,40.72,40.76,27154.0,33.2389,33.2552,33.1981,33.2307,27154.0
2017-03-14 10:45:00,40.76,40.79,40.76,40.79,59268.0,33.2307,33.2552,33.2307,33.2552,59268.0
2017-03-14 10:50:00,40.79,40.88,40.78,40.85,27385.0,33.2552,33.3286,33.247,33.3041,27385.0
2017-03-14 10:55:00,40.85,40.91,40.84,40.9,20590.0,33.3041,33.353,33.2959,33.3449,20590.0
2017-03-14 11:00:00,40.91,40.93,40.84,40.86,71078.0,33.353,33.3693,33.2959,33.3122,71078.0
2017-03-14 11:05:00,40.86,40.88,40.85,40.85,16926.0,33.3122,33.3286,33.3041,33.3041,16926.0
2017-03-14 11:10:00,40.86,40.87,40.83,40.87,13859.0,33.3122,33.3204,33.2878,33.3204,13859.0
2017-03-14 11:15:00,40.87,40.98,40.86,40.96,33241.0,33.3204,33.4101,33.3122,33.3938,33241.0
2017-03-14 11:20:00,40.96,40.97,40.91,40.93,28635.0,33.3938,33.4019,33.353,33.3693,28635.0
2017-03-14 11:25:00,40.94,40.99,40.89,40.9,42281.0,33.3775,33.4182,33.3367,33.3449,42281.0
2017-03-14 11:30:00,40.9,40.93,40.87,40.91,48372.0,33.3449,33.3693,33.3204,33.353,48372.0
2017-03-14 11:35:00,40.91,40.97,40.89,40.95,28354.0,33.353,33.4019,33.3367,33.3856,28354.0
2017-03-14 11:40:00,40.95,40.97,40.93,40.94,22850.0,33.3856,33.4019,33.3693,33.3775,22850.0
2017-03-14 11:45:00,40.94,40.95,40.92,40.94,14820.0,33.3775,33.3856,33.3612,33.3775,14820.0
2017-03-14 11:50:00,40.94,40.98,40.93,40.94,22476.0,33.3775,33.4101,33.3693,33.3775,22476.0
2017-03-14 11:55:00,40.95,40.96,40.93,40.96,13691.0,33.3856,33.3938,33.3693,33.3938,13691.0
2017-03-14 12:00:00,40.96,40.99,40.95,40.97,34100.0,33.3938,33.4182,33.3856,33.4019,34100.0
2017-03-14 12:05:00,40.97,40.98,40.87,40.89,21170.0,33.4019,33.4101,33.3204,33.3367,21170.0
2017-03-14 12:10:00,40.88,40.92,40.86,40.9,22421.0,33.3286,33.3612,33.3122,33.3449,22421.0
2017-03-14 12:15:00,40.9,40.91,40.87,40.87,19039.0,33.3449,33.353,33.3204,33.3204,19039.0
2017-03-14 12:20:00,40.88,40.91,40.88,40.89,14760.0,33.3286,33.353,33.3286,33.3367,14760.0
2017-03-14 12:25:00,40.89,40.93,40.89,40.92,20602.0,33.3367,33.3693,33.3367,33.3612,20602.0
2017-03-14 12:30:00,40.92,40.96,40.89,40.9,18736.0,33.3612,33.3938,33.3367,33.3449,18736.0
2017-03-14 12:35:00,40.9,40.91,40.88,40.91,11181.0,33.3449,33.353,33.3286,33.353,11181.0
2017-03-14 12:40:00,40.9,40.94,40.9,40.92,13600.0,33.3449,33.3775,33.3449,33.3612,13600.0
2017-03-14 12:45:00,40.92,40.94,40.9,40.92,15162.0,33.3612,33.3775,33.3449,33.3612,15162.0
2017-03-14 12:50:00,40.91,40.92,40.85,40.87,37201.0,33.353,33.3612,33.3041,33.3204,37201.0
2017-03-14 12:55:00,40.88,40.89,40.87,40.89,13611.0,33.3286,33.3367,33.3204,33.3367,13611.0
2017-03-14 13:00:00,40.89,40.9,40.87,40.88,9465.0,33.3367,33.3449,33.3204,33.3286,9465.0
2017-03-14 13:05:00,40.89,40.89,40.86,40.88,15907.0,33.3367,33.3367,33.3122,33.3286,15907.0
2017-03-14 13:10:00,40.87,40.94,40.86,40.94,27261.0,33.3204,33.3775,33.3122,33.3775,27261.0
2017-03-14 13:15:00,40.94,40.95,40.91,40.94,11878.0,33.3775,33.3856,33.353,33.3775,11878.0
2017-03-14 13:20:00,40.94,40.94,40.9,40.93,12445.0,33.3775,33.3775,33.3449,33.3693,12445.0
2017-03-14 13:25:00,40.93,40.94,40.88,40.92,32859.0,33.3693,33.3775,33.3286,33.3612,32859.0
2017-03-14 13:30:00,40.91,40.92,40.88,40.89,11423.0,33.353,33.3612,33.3286,33.3367,11423.0
2017-03-14 13:35:00,40.88,40.92,40.88,40.91,24452.0,33.3286,33.3612,33.3286,33.353,24452.0
2017-03-14 13:40:00,40.91,40.93,40.85,40.87,22689.0,33.353,33.3693,33.3041,33.3204,22689.0
2017-03-14 13:45:00,40.87,40.88,40.86,40.86,9808.0,33.3204,33.3286,33.3122,33.3122,9808.0
2017-03-14 13:50:00,40.86,40.9,40.85,40.85,17591.0,33.3122,33.3449,33.3041,33.3041,17591.0
2017-03-14 13:55:00,40.85,40.88,40.83,40.85,26727.0,33.3041,33.3286,33.2878,33.3041,26727.0
2017-03-14 14:00:00,40.85,40.89,40.84,40.89,19457.0,33.3041,33.3367,33.2959,33.3367,19457.0
2017-03-14 14:05:00,40.88,40.9,40.87,40.89,21789.0,33.3286,33.3449,33.3204,33.3367,21789.0
2017-03-14 14:10:00,40.88,40.9,40.86,40.88,18375.0,33.3286,33.3449,33.3122,33.3286,18375.0
2017-03-14 14:15:00,40.88,40.89,40.82,40.84,17796.0,33.3286,33.3367,33.2796,33.2959,17796.0
2017-03-14 14:20:00,40.84,40.86,40.79,40.82,183502.0,33.2959,33.3122,33.2552,33.2796,183502.0
2017-03-14 14:25:00,40.81,40.86,40.81,40.85,27533.0,33.2715,33.3122,33.2715,33.3041,27533.0
2017-03-14 14:30:00,40.85,40.88,40.84,40.86,18003.0,33.3041,33.3286,33.2959,33.3122,18003.0
2017-03-14 14:35:00,40.85,40.86,40.83,40.84,25594.0,33.3041,33.3122,33.2878,33.2959,25594.0
2017-03-14 14:40:00,40.84,40.85,40.8,40.8,32120.0,33.2959,33.3041,33.2633,33.2633,32120.0
2017-03-14 14:45:00,40.8,40.83,40.78,40.79,23124.0,33.2633,33.2878,33.247,33.2552,23124.0
2017-03-14 14:50:00,40.78,40.8,40.75,40.79,26739.0,33.247,33.2633,33.2226,33.2552,26739.0
2017-03-14 14:55:00,40.79,40.79,40.76,40.78,18740.0,33.2552,33.2552,33.2307,33.247,18740.0
2017-03-14 15:00:00,40.78,40.79,40.76,40.77,24859.0,33.247,33.2552,33.2307,33.2389,24859.0
2017-03-14 15:05:00,40.77,40.8,40.77,40.77,20804.0,33.2389,33.2633,33.2389,33.2389,20804.0
2017-03-14 15:10:00,40.78,40.8,40.76,40.8,25101.0,33.247,33.2633,33.2307,33.2633,25101.0
2017-03-14 15:15:00,40.8,40.82,40.78,40.82,39666.0,33.2633,33.2796,33.247,33.2796,39666.0
2017-03-14 15:20:00,40.81,40.82,40.81,40.82,24890.0,33.2715,33.2796,33.2715,33.2796,24890.0
2017-03-14 15:25:00,40.82,40.83,40.81,40.83,37222.0,33.2796,33.2878,33.2715,33.2878,37222.0
2017-03-14 15:30:00,40.83,40.84,40.8,40.84,52860.0,33.2878,33.2959,33.2633,33.2959,52860.0
2017-03-14 15:35:00,40.84,40.89,40.84,40.86,44650.0,33.2959,33.3367,33.2959,33.3122,44650.0
2017-03-14 15:40:00,40.86,40.87,40.82,40.86,67995.0,33.3122,33.3204,33.2796,33.3122,67995.0
2017-03-14 15:45:00,40.86,40.93,40.85,40.92,102211.0,33.3122,33.3693,33.3041,33.3612,102211.0
2017-03-14 15:50:00,40.92,40.94,40.9,40.94,117081.0,33.3612,33.3775,33.3449,33.3775,117081.0
2017-03-14 15:55:00,40.93,40.94,40.88,40.88,218171.0,33.3693,33.3775,33.3286,33.3286,218171.0
2017-03-15 09:30:00,41.12,41.15,41.01,41.14,39728.0,33.5242,33.5487,33.4345,33.5405,39728.0
2017-03-15 09:35:00,41.17,41.23,41.14,41.23,32337.0,33.565,33.6139,33.5405,33.6139,32337.0
2017-03-15 09:40:00,41.23,41.39,41.23,41.34,49579.0,33.6139,33.7443,33.6139,33.7036,49579.0
2017-03-15 09:45:00,41.33,41.5,41.3,41.49,44592.0,33.6954,33.834,33.671,33.8259,44592.0
2017-03-15 09:50:00,41.49,41.49,41.44,41.48,23406.0,33.8259,33.8259,33.7851,33.8177,23406.0
2017-03-15 09:55:00,41.48,41.48,41.33,41.33,125650.0,33.8177,33.8177,33.6954,33.6954,125650.0
2017-03-15 10:00:00,41.34,41.36,41.3,41.32,30969.0,33.7036,33.7199,33.671,33.6873,30969.0
2017-03-15 10:05:00,41.32,41.33,41.27,41.29,21133.0,33.6873,33.6954,33.6465,33.6628,21133.0
2017-03-15 10:10:00,41.29,41.38,41.28,41.35,86290.0,33.6628,33.7362,33.6547,33.7117,86290.0
2017-03-15 10:15:00,41.36,41.36,41.31,41.32,30966.0,33.7199,33.7199,33.6791,33.6873,30966.0
2017-03-15 10:20:00,41.32,41.32,41.27,41.3,53825.0,33.6873,33.6873,33.6465,33.671,53825.0
2017-03-15 10:25:00,41.31,41.35,41.27,41.33,62288.0,33.6791,33.7117,33.6465,33.6954,62288.0
2017-03-15 10:30:00,41.34,41.45,41.31,41.43,39055.0,33.7036,33.7933,33.6791,33.777,39055.0
2017-03-15 10:35:00,41.43,41.44,41.36,41.36,42094.0,33.777,33.7851,33.7199,33.7199,42094.0
2017-03-15 10:40:00,41.37,41.5,41.36,41.5,57644.0,33.728,33.834,33.7199,33.834,57644.0
2017-03-15 10:45:00,41.5,41.5,41.47,41.5,33826.0,33.834,33.834,33.8096,33.834,33826.0
2017-03-15 10:50:00,41.5,41.5,41.4,41.41,19673.0,33.834,33.834,33.7525,33.7607,19673.0
2017-03-15 10:55:00,41.4,41.41,41.36,41.4,39639.0,33.7525,33.7607,33.7199,33.7525,39639.0
2017-03-15 11:00:00,41.4,41.4,41.34,41.34,38756.0,33.7525,33.7525,33.7036,33.7036,38756.0
2017-03-15 11:05:00,41.34,41.38,41.32,41.34,51086.0,33.7036,33.7362,33.6873,33.7036,51086.0
2017-03-15 11:10:00,41.34,41.35,41.3,41.3,24657.0,33.7036,33.7117,33.671,33.671,24657.0
2017-03-15 11:15:00,41.3,41.32,41.29,41.31,22777.0,33.671,33.6873,33.6628,33.6791,22777.0
2017-03-15 11:20:00,41.31,41.31,41.27,41.3,27284.0,33.6791,33.6791,33.6465,33.671,27284.0
2017-03-15 11:25:00,41.3,41.32,41.29,41.3,50856.0,33.671,33.6873,33.6628,33.671,50856.0
2017-03-15 11:30:00,41.3,41.35,41.29,41.34,27866.0,33.671,33.7117,33.6628,33.7036,27866.0
2017-03-15 11:35:00,41.34,41.35,41.32,41.34,46441.0,33.7036,33.7117,33.6873,33.7036,46441.0
2017-03-15 11:40:00,41.34,41.38,41.33,41.36,60194.0,33.7036,33.7362,33.6954,33.7199,60194.0
2017-03-15 11:45:00,41.36,41.37,41.34,41.36,32702.0,33.7199,33.728,33.7036,33.7199,32702.0
2017-03-15 11:50:00,41.36,41.37,41.3,41.3,237953.0,33.7199,33.728,33.671,33.671,237953.0
2017-03-15 11:55:00,41.31,41.32,41.29,41.32,11872.0,33.6791,33.6873,33.6628,33.6873,11872.0
2017-03-15 12:00:00,41.32,41.4,41.32,41.39,29625.0,33.6873,33.7525,33.6873,33.7443,29625.0
2017-03-15 12:05:00,41.4,41.41,41.38,41.39,16456.0,33.7525,33.7607,33.7362,33.7443,16456.0
2017-03-15 12:10:00,41.39,41.42,41.38,41.4,16136.0,33.7443,33.7688,33.7362,33.7525,16136.0
2017-03-15 12:15:00,41.4,41.42,41.38,41.39,17287.0,33.7525,33.7688,33.7362,33.7443,17287.0
2017-03-15 12:20:00,41.39,41.43,41.38,41.4,12589.0,33.7443,33.777,33.7362,33.7525,12589.0
2017-03-15 12:25:00,41.41,41.44,41.39,41.42,23361.0,33.7607,33.7851,33.7443,33.7688,23361.0
2017-03-15 12:30:00,41.41,41.48,41.41,41.45,35311.0,33.7607,33.8177,33.7607,33.7933,35311.0
2017-03-15 12:35:00,41.45,41.5,41.44,41.45,51566.0,33.7933,33.834,33.7851,33.7933,51566.0
2017-03-15 12:40:00,41.45,41.54,41.45,41.54,74613.0,33.7933,33.8666,33.7933,33.8666,74613.0
2017-03-15 12:45:00,41.53,41.54,41.51,41.52,19482.0,33.8585,33.8666,33.8422,33.8503,19482.0
2017-03-15 12:50:00,41.51,41.52,41.47,41.49,21281.0,33.8422,33.8503,33.8096,33.8259,21281.0
2017-03-15 12:55:00,41.5,41.5,41.45,41.47,21950.0,33.834,33.834,33.7933,33.8096,21950.0
2017-03-15 13:00:00,41.47,41.48,41.47,41.48,14875.0,33.8096,33.8177,33.8096,33.8177,14875.0
2017-03-15 13:05:00,41.48,41.48,41.44,41.47,24218.0,33.8177,33.8177,33.7851,33.8096,24218.0
2017-03-15 13:10:00,41.46,41.48,41.45,41.48,20624.0,33.8014,33.8177,33.7933,33.8177,20624.0
2017-03-15 13:15:00,41.47,41.49,41.45,41.48,56894.0,33.8096,33.8259,33.7933,33.8177,56894.0
2017-03-15 13:20:00,41.48,41.52,41.47,41.5,37644.0,33.8177,33.8503,33.8096,33.834,37644.0
2017-03-15 13:25:00,41.5,41.55,41.49,41.55,37470.0,33.834,33.8748,33.8259,33.8748,37470.0
2017-03-15 13:30:00,41.55,41.55,41.49,41.53,33163.0,33.8748,33.8748,33.8259,33.8585,33163.0
2017-03-15 13:35:00,41.53,41.53,41.49,41.5,44894.0,33.8585,33.8585,33.8259,33.834,44894.0
2017-03-15 13:40:00,41.49,41.51,41.43,41.45,28453.0,33.8259,33.8422,33.777,33.7933,28453.0
2017-03-15 13:45:00,41.45,41.46,41.44,41.45,13215.0,33.7933,33.8014,33.7851,33.7933,13215.0
2017-03-15 13:50:00,41.46,41.47,41.43,41.44,31267.0,33.8014,33.8096,33.777,33.7851,31267.0
2017-03-15 13:55:00,41.45,41.46,41.43,41.45,23084.0,33.7933,33.8014,33.777,33.7933,23084.0
2017-03-15 14:00:00,41.46,41.62,41.46,41.59,115123.0,33.8014,33.9319,33.8014,33.9074,115123.0
2017-03-15 14:05:00,41.6,41.69,41.56,41.57,68628.0,33.9156,33.9889,33.8829,33.8911,68628.0
2017-03-15 14:10:00,41.57,41.65,41.57,41.62,39135.0,33.8911,33.9563,33.8911,33.9319,39135.0
2017-03-15 14:15:00,41.62,41.65,41.59,41.61,86870.0,33.9319,33.9563,33.9074,33.9237,86870.0
2017-03-15 14:20:00,41.61,41.64,41.6,41.61,41668.0,33.9237,33.9482,33.9156,33.9237,41668.0
2017-03-15 14:25:00,41.61,41.64,41.58,41.59,36036.0,33.9237,33.9482,33.8992,33.9074,36036.0
2017-03-15 14:30:00,41.59,41.61,41.53,41.56,40971.0,33.9074,33.9237,33.8585,33.8829,40971.0
2017-03-15 14:35:00,41.56,41.62,41.54,41.62,43163.0,33.8829,33.9319,33.8666,33.9319,43163.0
2017-03-15 14:40:00,41.62,41.69,41.6,41.69,30796.0,33.9319,33.9889,33.9156,33.9889,30796.0
2017-03-15 14:45:00,41.68,41.81,41.68,41.77,52870.0,33.9808,34.0868,33.9808,34.0542,52870.0
2017-03-15 14:50:00,41.77,41.81,41.74,41.8,37818.0,34.0542,34.0868,34.0297,34.0786,37818.0
2017-03-15 14:55:00,41.8,41.81,41.73,41.79,42699.0,34.0786,34.0868,34.0215,34.0705,42699.0
2017-03-15 15:00:00,41.79,41.82,41.77,41.78,52615.0,34.0705,34.0949,34.0542,34.0623,52615.0
2017-03-15 15:05:00,41.77,41.84,41.77,41.79,58000.0,34.0542,34.1112,34.0542,34.0705,58000.0
2017-03-15 15:10:00,41.8,41.9,41.77,41.9,34798.0,34.0786,34.1601,34.0542,34.1601,34798.0
2017-03-15 15:15:00,41.9,41.93,41.87,41.92,75514.0,34.1601,34.1846,34.1357,34.1764,75514.0
2017-03-15 15:20:00,41.92,41.93,41.89,41.91,55975.0,34.1764,34.1846,34.152,34.1683,55975.0
2017-03-15 15:25:00,41.91,41.99,41.91,41.99,56924.0,34.1683,34.2335,34.1683,34.2335,56924.0
2017-03-15 15:30:00,41.98,42.03,41.96,42.01,139096.0,34.2254,34.2661,34.2091,34.2498,139096.0
2017-03-15 15:35:00,42.02,42.05,42.02,42.02,64348.0,34.258,34.2824,34.258,34.258,64348.0
2017-03-15 15:40:00,42.02,42.03,41.94,41.95,61647.0,34.258,34.2661,34.1927,34.2009,61647.0
2017-03-15 15:45:00,41.95,41.95,41.88,41.89,105272.0,34.2009,34.2009,34.1438,34.152,105272.0
2017-03-15 15:50:00,41.89,41.91,41.88,41.91,96083.0,34.152,34.1683,34.1438,34.1683,96083.0
2017-03-15 15:55:00,41.91,41.99,41.9,41.92,322537.0,34.1683,34.2335,34.1601,34.1764,322537.0
2017-03-16 09:30:00,42.14,42.29,42.0,42.25,246337.0,34.3558,34.4781,34.2417,34.4455,246337.0
2017-03-16 09:35:00,42.24,42.25,42.08,42.09,179184.0,34.4373,34.4455,34.3069,34.315,179184.0
2017-03-16 09:40:00,42.08,42.3,42.08,42.26,142339.0,34.3069,34.4862,34.3069,34.4536,142339.0
2017-03-16 09:45:00,42.25,42.27,42.15,42.15,106846.0,34.4455,34.4618,34.364,34.364,106846.0
2017-03-16 09:50:00,42.16,42.25,42.16,42.21,48896.0,34.3721,34.4455,34.3721,34.4129,48896.0
2017-03-16 09:55:00,42.21,42.38,42.21,42.36,68348.0,34.4129,34.5515,34.4129,34.5352,68348.0
2017-03-16 10:00:00,42.37,42.4,42.31,42.38,76996.0,34.5433,34.5678,34.4944,34.5515,76996.0
2017-03-16 10:05:00,42.38,42.45,42.37,42.4,70865.0,34.5515,34.6085,34.5433,34.5678,70865.0
2017-03-16 10:10:00,42.41,42.45,42.31,42.32,61639.0,34.5759,34.6085,34.4944,34.5026,61639.0
2017-03-16 10:15:00,42.31,42.31,42.1,42.11,82189.0,34.4944,34.4944,34.3232,34.3313,82189.0
2017-03-16 10:20:00,42.12,42.16,42.09,42.14,81114.0,34.3395,34.3721,34.315,34.3558,81114.0
2017-03-16 10:25:00,42.15,42.19,42.12,42.19,51573.0,34.364,34.3966,34.3395,34.3966,51573.0
2017-03-16 10:30:00,42.19,42.22,42.15,42.18,35635.0,34.3966,34.421,34.364,34.3884,35635.0
2017-03-16 10:35:00,42.18,42.19,42.15,42.15,33726.0,34.3884,34.3966,34.364,34.364,33726.0
2017-03-16 10:40:00,42.15,42.15,42.06,42.13,49923.0,34.364,34.364,34.2906,34.3477,49923.0
2017-03-16 10:45:00,42.13,42.14,42.04,42.07,46835.0,34.3477,34.3558,34.2743,34.2987,46835.0
2017-03-16 10:50:00,42.08,42.08,41.97,41.98,72718.0,34.3069,34.3069,34.2172,34.2254,72718.0
2017-03-16 10:55:00,41.99,42.03,41.95,42.02,92733.0,34.2335,34.2661,34.2009,34.258,92733.0
2017-03-16 11:00:00,42.03,42.04,41.98,41.99,95390.0,34.2661,34.2743,34.2254,34.2335,95390.0
2017-03-16 11:05:00,41.99,41.99,41.92,41.94,39104.0,34.2335,34.2335,34.1764,34.1927,39104.0
2017-03-16 11:10:00,41.94,41.95,41.86,41.92,59833.0,34.1927,34.2009,34.1275,34.1764,59833.0
2017-03-16 11:15:00,41.92,41.97,41.91,41.91,24400.0,34.1764,34.2172,34.1683,34.1683,24400.0
2017-03-16 11:20:00,41.91,41.93,41.86,41.86,26565.0,34.1683,34.1846,34.1275,34.1275,26565.0
2017-03-16 11:25:00,41.86,41.92,41.84,41.9,27531.0,34.1275,34.1764,34.1112,34.1601,27531.0
2017-03-16 11:30:00,41.9,41.92,41.87,41.87,23117.0,34.1601,34.1764,34.1357,34.1357,23117.0
2017-03-16 11:35:00,41.87,41.88,41.83,41.86,20827.0,34.1357,34.1438,34.1031,34.1275,20827.0
2017-03-16 11:40:00,41.86,41.88,41.85,41.86,18172.0,34.1275,34.1438,34.1194,34.1275,18172.0
2017-03-16 11:45:00,41.86,41.95,41.86,41.91,38583.0,34.1275,34.2009,34.1275,34.1683,38583.0
2017-03-16 11:50:00,41.91,41.93,41.9,41.91,24600.0,34.1683,34.1846,34.1601,34.1683,24600.0
2017-03-16 11:55:00,41.92,41.95,41.9,41.94,28301.0,34.1764,34.2009,34.1601,34.1927,28301.0
2017-03-16 12:00:00,41.94,41.95,41.91,41.91,20241.0,34.1927,34.2009,34.1683,34.1683,20241.0
2017-03-16 12:05:00,41.92,41.93,41.87,41.91,37724.0,34.1764,34.1846,34.1357,34.1683,37724.0
2017-03-16 12:10:00,41.91,41.99,41.91,41.98,35007.0,34.1683,34.2335,34.1683,34.2254,35007.0
2017-03-16 12:15:00,41.97,42.03,41.97,42.02,30520.0,34.2172,34.2661,34.2172,34.258,30520.0
2017-03-16 12:20:00,42.02,42.02,41.93,41.93,34234.0,34.258,34.258,34.1846,34.1846,34234.0
2017-03-16 12:25:00,41.93,42.0,41.93,41.97,22482.0,34.1846,34.2417,34.1846,34.2172,22482.0
2017-03-16 12:30:00,41.98,41.99,41.96,41.97,22720.0,34.2254,34.2335,34.2091,34.2172,22720.0
2017-03-16 12:35:00,41.98,42.01,41.97,41.98,26379.0,34.2254,34.2498,34.2172,34.2254,26379.0
2017-03-16 12:40:00,41.99,42.07,41.99,42.06,47018.0,34.2335,34.2987,34.2335,34.2906,47018.0
2017-03-16 12:45:00,42.05,42.1,42.05,42.07,34147.0,34.2824,34.3232,34.2824,34.2987,34147.0
2017-03-16 12:50:00,42.06,42.07,42.04,42.05,16438.0,34.2906,34.2987,34.2743,34.2824,16438.0
2017-03-16 12:55:00,42.05,42.08,42.05,42.07,19214.0,34.2824,34.3069,34.2824,34.2987,19214.0
2017-03-16 13:00:00,42.07,42.07,42.01,42.02,32792.0,34.2987,34.2987,34.2498,34.258,32792.0
2017-03-16 13:05:00,42.01,42.03,41.93,41.93,29638.0,34.2498,34.2661,34.1846,34.1846,29638.0
2017-03-16 13:10:00,41.93,41.96,41.92,41.94,23448.0,34.1846,34.2091,34.1764,34.1927,23448.0
2017-03-16 13:15:00,41.94,41.97,41.91,41.96,40297.0,34.1927,34.2172,34.1683,34.2091,40297.0
2017-03-16 13:20:00,41.96,41.97,41.9,41.9,21214.0,34.2091,34.2172,34.1601,34.1601,21214.0
2017-03-16 13:25:00,41.91,41.91,41.87,41.87,17427.0,34.1683,34.1683,34.1357,34.1357,17427.0
2017-03-16 13:30:00,41.88,41.88,41.84,41.88,21456.0,34.1438,34.1438,34.1112,34.1438,21456.0
2017-03-16 13:35:00,41.88,41.88,41.85,41.87,29037.0,34.1438,34.1438,34.1194,34.1357,29037.0
2017-03-16 13:40:00,41.88,41.9,41.86,41.87,19949.0,34.1438,34.1601,34.1275,34.1357,19949.0
2017-03-16 13:45:00,41.88,41.93,41.87,41.93,14909.0,34.1438,34.1846,34.1357,34.1846,14909.0
2017-03-16 13:50:00,41.93,41.96,41.91,41.94,17557.0,34.1846,34.2091,34.1683,34.1927,17557.0
2017-03-16 13:55:00,41.94,41.95,41.88,41.9,21640.0,34.1927,34.2009,34.1438,34.1601,21640.0
2017-03-16 14:00:00,41.9,41.92,41.88,41.91,31968.0,34.1601,34.1764,34.1438,34.1683,31968.0
2017-03-16 14:05:00,41.91,41.92,41.89,41.92,17922.0,34.1683,34.1764,34.152,34.1764,17922.0
2017-03-16 14:10:00,41.92,41.95,41.89,41.92,39073.0,34.1764,34.2009,34.152,34.1764,39073.0
2017-03-16 14:15:00,41.91,41.92,41.89,41.9,12196.0,34.1683,34.1764,34.152,34.1601,12196.0
2017-03-16 14:20:00,41.9,41.9,41.81,41.81,35895.0,34.1601,34.1601,34.0868,34.0868,35895.0
2017-03-16 14:25:00,41.81,41.83,41.81,41.82,19479.0,34.0868,34.1031,34.0868,34.0949,19479.0
2017-03-16 14:30:00,41.83,41.85,41.82,41.84,21555.0,34.1031,34.1194,34.0949,34.1112,21555.0
2017-03-16 14:35:00,41.85,41.86,41.8,41.82,39360.0,34.1194,34.1275,34.0786,34.0949,39360.0
2017-03-16 14:40:00,41.82,41.84,41.76,41.76,23861.0,34.0949,34.1112,34.046,34.046,23861.0
2017-03-16 14:45:00,41.77,41.77,41.7,41.72,47348.0,34.0542,34.0542,33.9971,34.0134,47348.0
2017-03-16 14:50:00,41.73,41.73,41.69,41.7,24889.0,34.0215,34.0215,33.9889,33.9971,24889.0
2017-03-16 14:55:00,41.71,41.73,41.69,41.73,34181.0,34.0052,34.0215,33.9889,34.0215,34181.0
2017-03-16 15:00:00,41.73,41.78,41.71,41.75,40497.0,34.0215,34.0623,34.0052,34.0378,40497.0
2017-03-16 15:05:00,41.76,41.79,41.71,41.71,27794.0,34.046,34.0705,34.0052,34.0052,27794.0
2017-03-16 15:10:00,41.71,41.72,41.7,41.7,34536.0,34.0052,34.0134,33.9971,33.9971,34536.0
2017-03-16 15:15:00,41.71,41.79,41.7,41.79,42078.0,34.0052,34.0705,33.9971,34.0705,42078.0
2017-03-16 15:20:00,41.79,41.85,41.78,41.8,51864.0,34.0705,34.1194,34.0623,34.0786,51864.0
2017-03-16 15:25:00,41.8,41.81,41.77,41.81,33045.0,34.0786,34.0868,34.0542,34.0868,33045.0
2017-03-16 15:30:00,41.81,41.81,41.77,41.8,34337.0,34.0868,34.0868,34.0542,34.0786,34337.0
2017-03-16 15:35:00,41.81,41.81,41.77,41.79,34803.0,34.0868,34.0868,34.0542,34.0705,34803.0
2017-03-16 15:40:00,41.79,41.84,41.78,41.84,69229.0,34.0705,34.1112,34.0623,34.1112,69229.0
2017-03-16 15:45:00,41.84,41.84,41.78,41.79,61369.0,34.1112,34.1112,34.0623,34.0705,61369.0
2017-03-16 15:50:00,41.79,41.8,41.74,41.77,89192.0,34.0705,34.0786,34.0297,34.0542,89192.0
2017-03-16 15:55:00,41.76,41.78,41.72,41.78,252628.0,34.046,34.0623,34.0134,34.0623,252628.0
2017-03-17 09:30:00,41.96,41.97,41.77,41.77,856317.0,34.2091,34.2172,34.0542,34.0542,856317.0
2017-03-17 09:35:00,41.75,41.93,41.75,41.85,23331.0,34.0378,34.1846,34.0378,34.1194,23331.0
2017-03-17 09:40:00,41.83,41.88,41.8,41.83,25810.0,34.1031,34.1438,34.0786,34.1031,25810.0
2017-03-17 09:45:00,41.84,41.84,41.78,41.84,20253.0,34.1112,34.1112,34.0623,34.1112,20253.0
2017-03-17 09:50:00,41.83,41.88,41.81,41.81,23477.0,34.1031,34.1438,34.0868,34.0868,23477.0
2017-03-17 09:55:00,41.81,41.81,41.74,41.78,27112.0,34.0868,34.0868,34.0297,34.0623,27112.0
2017-03-17 10:00:00,41.74,41.78,41.72,41.77,14989.0,34.0297,34.0623,34.0134,34.0542,14989.0
2017-03-17 10:05:00,41.78,41.78,41.7,41.75,16204.0,34.0623,34.0623,33.9971,34.0378,16204.0
2017-03-17 10:10:00,41.76,41.82,41.75,41.75,22226.0,34.046,34.0949,34.0378,34.0378,22226.0
2017-03-17 10:15:00,41.75,41.8,41.75,41.8,10074.0,34.0378,34.0786,34.0378,34.0786,10074.0
2017-03-17 10:20:00,41.81,41.82,41.75,41.75,21517.0,34.0868,34.0949,34.0378,34.0378,21517.0
2017-03-17 10:25:00,41.75,41.77,41.72,41.75,22192.0,34.0378,34.0542,34.0134,34.0378,22192.0
2017-03-17 10:30:00,41.74,41.74,41.7,41.73,13768.0,34.0297,34.0297,33.9971,34.0215,13768.0
2017-03-17 10:35:00,41.72,41.73,41.69,41.73,32339.0,34.0134,34.0215,33.9889,34.0215,32339.0
2017-03-17 10:40:00,41.72,41.73,41.7,41.7,13123.0,34.0134,34.0215,33.9971,33.9971,13123.0
2017-03-17 10:45:00,41.7,41.75,41.7,41.75,23295.0,33.9971,34.0378,33.9971,34.0378,23295.0
2017-03-17 10:50:00,41.74,41.75,41.72,41.72,15276.0,34.0297,34.0378,34.0134,34.0134,15276.0
2017-03-17 10:55:00,41.72,41.83,41.72,41.82,28812.0,34.0134,34.1031,34.0134,34.0949,28812.0
2017-03-17 11:00:00,41.82,41.84,41.79,41.82,22850.0,34.0949,34.1112,34.0705,34.0949,22850.0
2017-03-17 11:05:00,41.82,41.86,41.82,41.86,8276.0,34.0949,34.1275,34.0949,34.1275,8276.0
2017-03-17 11:10:00,41.86,41.87,41.82,41.84,16520.0,34.1275,34.1357,34.0949,34.1112,16520.0
2017-03-17 11:15:00,41.84,41.87,41.83,41.85,12779.0,34.1112,34.1357,34.1031,34.1194,12779.0
2017-03-17 11:20:00,41.85,41.9,41.85,41.86,14784.0,34.1194,34.1601,34.1194,34.1275,14784.0
2017-03-17 11:25:00,41.85,41.91,41.85,41.88,10598.0,34.1194,34.1683,34.1194,34.1438,10598.0
2017-03-17 11:30:00,41.89,41.89,41.85,41.85,5937.0,34.152,34.152,34.1194,34.1194,5937.0
2017-03-17 11:35:00,41.84,41.87,41.84,41.87,10256.0,34.1112,34.1357,34.1112,34.1357,10256.0
2017-03-17 11:40:00,41.87,41.92,41.86,41.91,14631.0,34.1357,34.1764,34.1275,34.1683,14631.0
2017-03-17 11:45:00,41.9,41.93,41.89,41.92,14490.0,34.1601,34.1846,34.152,34.1764,14490.0
2017-03-17 11:50:00,41.91,41.95,41.91,41.93,19931.0,34.1683,34.2009,34.1683,34.1846,19931.0
2017-03-17 11:55:00,41.93,41.98,41.93,41.97,21572.0,34.1846,34.2254,34.1846,34.2172,21572.0
2017-03-17 12:00:00,41.97,41.98,41.95,41.98,16207.0,34.2172,34.2254,34.2009,34.2254,16207.0
2017-03-17 12:05:00,41.98,41.99,41.93,41.95,19591.0,34.2254,34.2335,34.1846,34.2009,19591.0
2017-03-17 12:10:00,41.94,41.97,41.92,41.96,22729.0,34.1927,34.2172,34.1764,34.2091,22729.0
2017-03-17 12:15:00,41.96,41.99,41.95,41.98,11164.0,34.2091,34.2335,34.2009,34.2254,11164.0
2017-03-17 12:20:00,41.98,42.0,41.97,42.0,17861.0,34.2254,34.2417,34.2172,34.2417,17861.0
2017-03-17 12:25:00,41.99,41.99,41.96,41.96,7741.0,34.2335,34.2335,34.2091,34.2091,7741.0
2017-03-17 12:30:00,41.97,41.99,41.96,41.97,15101.0,34.2172,34.2335,34.2091,34.2172,15101.0
2017-03-17 12:35:00,41.97,41.98,41.97,41.98,6803.0,34.2172,34.2254,34.2172,34.2254,6803.0
2017-03-17 12:40:00,41.98,41.98,41.95,41.97,14011.0,34.2254,34.2254,34.2009,34.2172,14011.0
2017-03-17 12:45:00,41.98,41.99,41.97,41.98,8164.0,34.2254,34.2335,34.2172,34.2254,8164.0
2017-03-17 12:50:00,41.98,41.98,41.96,41.96,10804.0,34.2254,34.2254,34.2091,34.2091,10804.0
2017-03-17 12:55:00,41.96,41.97,41.93,41.93,15333.0,34.2091,34.2172,34.1846,34.1846,15333.0
2017-03-17 13:00:00,41.93,41.96,41.93,41.96,11577.0,34.1846,34.2091,34.1846,34.2091,11577.0
2017-03-17 13:05:00,41.96,41.97,41.94,41.97,10058.0,34.2091,34.2172,34.1927,34.2172,10058.0
2017-03-17 13:10:00,41.96,41.98,41.95,41.98,9493.0,34.2091,34.2254,34.2009,34.2254,9493.0
2017-03-17 13:15:00,41.98,41.99,41.97,41.99,12999.0,34.2254,34.2335,34.2172,34.2335,12999.0
2017-03-17 13:20:00,41.98,42.0,41.97,41.98,16541.0,34.2254,34.2417,34.2172,34.2254,16541.0
2017-03-17 13:25:00,41.98,42.01,41.97,42.01,16169.0,34.2254,34.2498,34.2172,34.2498,16169.0
2017-03-17 13:30:00,42.01,42.01,41.97,41.98,14194.0,34.2498,34.2498,34.2172,34.2254,14194.0
2017-03-17 13:35:00,41.99,42.0,41.97,41.97,10687.0,34.2335,34.2417,34.2172,34.2172,10687.0
2017-03-17 13:40:00,41.98,41.99,41.96,41.96,10204.0,34.2254,34.2335,34.2091,34.2091,10204.0
2017-03-17 13:45:00,41.97,41.97,41.94,41.95,13222.0,34.2172,34.2172,34.1927,34.2009,13222.0
2017-03-17 13:50:00,41.95,41.96,41.93,41.94,9577.0,34.2009,34.2091,34.1846,34.1927,9577.0
2017-03-17 13:55:00,41.94,41.95,41.93,41.95,15833.0,34.1927,34.2009,34.1846,34.2009,15833.0
2017-03-17 14:00:00,41.95,41.99,41.94,41.98,25997.0,34.2009,34.2335,34.1927,34.2254,25997.0
2017-03-17 14:05:00,41.97,42.0,41.97,41.99,18742.0,34.2172,34.2417,34.2172,34.2335,18742.0
2017-03-17 14:10:00,41.99,42.05,41.98,42.04,21829.0,34.2335,34.2824,34.2254,34.2743,21829.0
2017-03-17 14:15:00,42.04,42.06,42.03,42.04,9945.0,34.2743,34.2906,34.2661,34.2743,9945.0
2017-03-17 14:20:00,42.04,42.05,42.01,42.02,13498.0,34.2743,34.2824,34.2498,34.258,13498.0
2017-03-17 14:25:00,42.02,42.03,41.99,41.99,28019.0,34.258,34.2661,34.2335,34.2335,28019.0
2017-03-17 14:30:00,41.99,42.03,41.99,42.0,17345.0,34.2335,34.2661,34.2335,34.2417,17345.0
2017-03-17 14:35:00,42.0,42.0,41.97,41.98,18621.0,34.2417,34.2417,34.2172,34.2254,18621.0
2017-03-17 14:40:00,41.98,41.99,41.96,41.97,28507.0,34.2254,34.2335,34.2091,34.2172,28507.0
2017-03-17 14:45:00,41.98,41.98,41.93,41.93,15058.0,34.2254,34.2254,34.1846,34.1846,15058.0
2017-03-17 14:50:00,41.94,41.95,41.91,41.92,29456.0,34.1927,34.2009,34.1683,34.1764,29456.0
2017-03-17 14:55:00,41.93,41.94,41.91,41.91,10722.0,34.1846,34.1927,34.1683,34.1683,10722.0
2017-03-17 15:00:00,41.91,41.93,41.88,41.89,22313.0,34.1683,34.1846,34.1438,34.152,22313.0
2017-03-17 15:05:00,41.89,41.92,41.88,41.88,14383.0,34.152,34.1764,34.1438,34.1438,14383.0
2017-03-17 15:10:00,41.88,41.9,41.85,41.88,25501.0,34.1438,34.1601,34.1194,34.1438,25501.0
2017-03-17 15:15:00,41.88,41.89,41.85,41.89,17627.0,34.1438,34.152,34.1194,34.152,17627.0
2017-03-17 15:20:00,41.9,41.91,41.87,41.88,20975.0,34.1601,34.1683,34.1357,34.1438,20975.0
2017-03-17 15:25:00,41.87,41.89,41.84,41.85,59481.0,34.1357,34.152,34.1112,34.1194,59481.0
2017-03-17 15:30:00,41.86,41.88,41.84,41.85,43018.0,34.1275,34.1438,34.1112,34.1194,43018.0
2017-03-17 15:35:00,41.84,41.87,41.83,41.86,62741.0,34.1112,34.1357,34.1031,34.1275,62741.0
2017-03-17 15:40:00,41.86,41.94,41.86,41.93,94256.0,34.1275,34.1927,34.1275,34.1846,94256.0
2017-03-17 15:45:00,41.93,41.99,41.92,41.98,146086.0,34.1846,34.2335,34.1764,34.2254,146086.0
2017-03-17 15:50:00,41.98,42.03,41.98,42.0,148284.0,34.2254,34.2661,34.2254,34.2417,148284.0
2017-03-17 15:55:00,42.01,42.01,41.95,41.95,452213.0,34.2498,34.2498,34.2009,34.2009,452213.0
2017-03-20 09:30:00,41.96,42.01,41.78,42.01,112606.0,34.4114,34.4524,34.2638,34.4524,112606.0
2017-03-20 09:35:00,42.0,42.0,41.79,41.89,56320.0,34.4442,34.4442,34.272,34.354,56320.0
2017-03-20 09:40:00,41.89,41.95,41.88,41.92,29366.0,34.354,34.4032,34.3458,34.3786,29366.0
2017-03-20 09:45:00,41.92,41.92,41.86,41.88,31652.0,34.3786,34.3786,34.3294,34.3458,31652.0
2017-03-20 09:50:00,41.87,41.9,41.85,41.88,39966.0,34.3376,34.3622,34.3212,34.3458,39966.0
2017-03-20 09:55:00,41.88,41.91,41.86,41.87,58417.0,34.3458,34.3704,34.3294,34.3376,58417.0
2017-03-20 10:00:00,41.86,41.88,41.84,41.85,34482.0,34.3294,34.3458,34.313,34.3212,34482.0
2017-03-20 10:05:00,41.86,41.89,41.86,41.88,18787.0,34.3294,34.354,34.3294,34.3458,18787.0
2017-03-20 10:10:00,41.89,41.93,41.89,41.92,34288.0,34.354,34.3868,34.354,34.3786,34288.0
2017-03-20 10:15:00,41.91,42.06,41.91,42.05,34470.0,34.3704,34.4934,34.3704,34.4852,34470.0
2017-03-20 10:20:00,42.04,42.07,42.01,42.06,23453.0,34.477,34.5016,34.4524,34.4934,23453.0
2017-03-20 10:25:00,42.05,42.11,42.04,42.05,26933.0,34.4852,34.5344,34.477,34.4852,26933.0
2017-03-20 10:30:00,42.05,42.06,41.98,41.98,28175.0,34.4852,34.4934,34.4278,34.4278,28175.0
2017-03-20 10:35:00,41.99,42.02,41.98,42.02,56360.0,34.436,34.4606,34.4278,34.4606,56360.0
2017-03-20 10:40:00,42.02,42.07,42.01,42.05,25113.0,34.4606,34.5016,34.4524,34.4852,25113.0
2017-03-20 10:45:00,42.06,42.12,42.05,42.1,34021.0,34.4934,34.5426,34.4852,34.5262,34021.0
2017-03-20 10:50:00,42.09,42.14,42.07,42.07,36774.0,34.518,34.559,34.5016,34.5016,36774.0
2017-03-20 10:55:00,42.08,42.11,42.06,42.1,21627.0,34.5098,34.5344,34.4934,34.5262,21627.0
2017-03-20 11:00:00,42.09,42.12,42.08,42.11,25978.0,34.518,34.5426,34.5098,34.5344,25978.0
2017-03-20 11:05:00,42.11,42.13,42.1,42.13,15520.0,34.5344,34.5508,34.5262,34.5508,15520.0
2017-03-20 11:10:00,42.13,42.18,42.12,42.14,40948.0,34.5508,34.5918,34.5426,34.559,40948.0
2017-03-20 11:15:00,42.13,42.2,42.13,42.2,49224.0,34.5508,34.6082,34.5508,34.6082,49224.0
2017-03-20 11:20:00,42.2,42.22,42.16,42.21,38458.0,34.6082,34.6246,34.5754,34.6164,38458.0
2017-03-20 11:25:00,42.21,42.29,42.2,42.27,61825.0,34.6164,34.682,34.6082,34.6656,61825.0
2017-03-20 11:30:00,42.26,42.31,42.24,42.28,27550.0,34.6574,34.6984,34.641,34.6738,27550.0
2017-03-20 11:35:00,42.28,42.3,42.25,42.26,35151.0,34.6738,34.6902,34.6492,34.6574,35151.0
2017-03-20 11:40:00,42.27,42.28,42.23,42.25,37535.0,34.6656,34.6738,34.6328,34.6492,37535.0
2017-03-20 11:45:00,42.26,42.29,42.25,42.27,38472.0,34.6574,34.682,34.6492,34.6656,38472.0
2017-03-20 11:50:00,42.26,42.35,42.26,42.35,35744.0,34.6574,34.7312,34.6574,34.7312,35744.0
2017-03-20 11:55:00,42.34,42.35,42.31,42.34,47465.0,34.723,34.7312,34.6984,34.723,47465.0
2017-03-20 12:00:00,42.34,42.37,42.28,42.29,29579.0,34.723,34.7476,34.6738,34.682,29579.0
2017-03-20 12:05:00,42.29,42.31,42.28,42.29,27620.0,34.682,34.6984,34.6738,34.682,27620.0
2017-03-20 12:10:00,42.3,42.35,42.29,42.31,37094.0,34.6902,34.7312,34.682,34.6984,37094.0
2017-03-20 12:15:00,42.32,42.33,42.28,42.32,36469.0,34.7066,34.7148,34.6738,34.7066,36469.0
2017-03-20 12:20:00,42.32,42.39,42.31,42.39,51835.0,34.7066,34.764,34.6984,34.764,51835.0
2017-03-20 12:25:00,42.39,42.45,42.38,42.44,63507.0,34.764,34.8132,34.7558,34.805,63507.0
2017-03-20 12:30:00,42.44,42.44,42.33,42.33,25169.0,34.805,34.805,34.7148,34.7148,25169.0
2017-03-20 12:35:00,42.33,42.35,42.32,42.34,17954.0,34.7148,34.7312,34.7066,34.723,17954.0
2017-03-20 12:40:00,42.34,42.35,42.31,42.34,13092.0,34.723,34.7312,34.6984,34.723,13092.0
2017-03-20 12:45:00,42.34,42.37,42.29,42.29,28643.0,34.723,34.7476,34.682,34.682,28643.0
2017-03-20 12:50:00,42.3,42.32,42.25,42.25,21384.0,34.6902,34.7066,34.6492,34.6492,21384.0
2017-03-20 12:55:00,42.26,42.29,42.24,42.28,21832.0,34.6574,34.682,34.641,34.6738,21832.0
2017-03-20 13:00:00,42.28,42.28,42.2,42.2,16500.0,34.6738,34.6738,34.6082,34.6082,16500.0
2017-03-20 13:05:00,42.21,42.24,42.19,42.23,22099.0,34.6164,34.641,34.6,34.6328,22099.0
2017-03-20 13:10:00,42.23,42.34,42.23,42.3,92962.0,34.6328,34.723,34.6328,34.6902,92962.0
2017-03-20 13:15:00,42.3,42.3,42.26,42.29,32050.0,34.6902,34.6902,34.6574,34.682,32050.0
2017-03-20 13:20:00,42.29,42.31,42.27,42.27,32878.0,34.682,34.6984,34.6656,34.6656,32878.0
2017-03-20 13:25:00,42.27,42.32,42.26,42.3,49729.0,34.6656,34.7066,34.6574,34.6902,49729.0
2017-03-20 13:30:00,42.3,42.32,42.3,42.31,17962.0,34.6902,34.7066,34.6902,34.6984,17962.0
2017-03-20 13:35:00,42.32,42.32,42.26,42.27,55121.0,34.7066,34.7066,34.6574,34.6656,55121.0
2017-03-20 13:40:00,42.27,42.3,42.21,42.22,198982.0,34.6656,34.6902,34.6164,34.6246,198982.0
2017-03-20 13:45:00,42.22,42.22,42.16,42.22,72407.0,34.6246,34.6246,34.5754,34.6246,72407.0
2017-03-20 13:50:00,42.21,42.27,42.2,42.25,59830.0,34.6164,34.6656,34.6082,34.6492,59830.0
2017-03-20 13:55:00,42.25,42.27,42.22,42.25,26074.0,34.6492,34.6656,34.6246,34.6492,26074.0
2017-03-20 14:00:00,42.25,42.25,42.22,42.23,30535.0,34.6492,34.6492,34.6246,34.6328,30535.0
2017-03-20 14:05:00,42.23,42.26,42.23,42.25,29482.0,34.6328,34.6574,34.6328,34.6492,29482.0
2017-03-20 14:10:00,42.25,42.26,42.23,42.24,55642.0,34.6492,34.6574,34.6328,34.641,55642.0
2017-03-20 14:15:00,42.25,42.26,42.24,42.24,29374.0,34.6492,34.6574,34.641,34.641,29374.0
2017-03-20 14:20:00,42.24,42.25,42.17,42.17,21525.0,34.641,34.6492,34.5836,34.5836,21525.0
2017-03-20 14:25:00,42.17,42.2,42.17,42.18,35649.0,34.5836,34.6082,34.5836,34.5918,35649.0
2017-03-20 14:30:00,42.18,42.19,42.15,42.16,27724.0,34.5918,34.6,34.5672,34.5754,27724.0
2017-03-20 14:35:00,42.16,42.18,42.07,42.1,46107.0,34.5754,34.5918,34.5016,34.5262,46107.0
2017-03-20 14:40:00,42.09,42.16,42.09,42.14,48742.0,34.518,34.5754,34.518,34.559,48742.0
2017-03-20 14:45:00,42.15,42.17,42.09,42.1,57919.0,34.5672,34.5836,34.518,34.5262,57919.0
2017-03-20 14:50:00,42.11,42.14,42.09,42.13,36354.0,34.5344,34.559,34.518,34.5508,36354.0
2017-03-20 14:55:00,42.13,42.18,42.13,42.16,33998.0,34.5508,34.5918,34.5508,34.5754,33998.0
2017-03-20 15:00:00,42.17,42.2,42.16,42.2,62654.0,34.5836,34.6082,34.5754,34.6082,62654.0
2017-03-20 15:05:00,42.2,42.25,42.19,42.23,55956.0,34.6082,34.6492,34.6,34.6328,55956.0
2017-03-20 15:10:00,42.23,42.28,42.23,42.27,40791.0,34.6328,34.6738,34.6328,34.6656,40791.0
2017-03-20 15:15:00,42.27,42.33,42.27,42.3,35900.0,34.6656,34.7148,34.6656,34.6902,35900.0
2017-03-20 15:20:00,42.31,42.32,42.26,42.27,42305.0,34.6984,34.7066,34.6574,34.6656,42305.0
2017-03-20 15:25:00,42.27,42.31,42.26,42.3,44321.0,34.6656,34.6984,34.6574,34.6902,44321.0
2017-03-20 15:30:00,42.29,42.31,42.26,42.28,56140.0,34.682,34.6984,34.6574,34.6738,56140.0
2017-03-20 15:35:00,42.28,42.28,42.22,42.22,55276.0,34.6738,34.6738,34.6246,34.6246,55276.0
2017-03-20 15:40:00,42.22,42.27,42.22,42.27,121479.0,34.6246,34.6656,34.6246,34.6656,121479.0
2017-03-20 15:45:00,42.27,42.29,42.25,42.27,121955.0,34.6656,34.682,34.6492,34.6656,121955.0
2017-03-20 15:50:00,42.26,42.29,42.25,42.27,130132.0,34.6574,34.682,34.6492,34.6656,130132.0
2017-03-20 15:55:00,42.27,42.28,42.22,42.28,387204.0,34.6656,34.6738,34.6246,34.6738,387204.0
2017-03-21 09:30:00,42.4,42.48,42.27,42.48,118827.0,34.7722,34.8378,34.6656,34.8378,118827.0
2017-03-21 09:35:00,42.48,42.51,42.41,42.41,118844.0,34.8378,34.8624,34.7804,34.7804,118844.0
2017-03-21 09:40:00,42.42,42.47,42.34,42.46,54772.0,34.7886,34.8296,34.723,34.8214,54772.0
2017-03-21 09:45:00,42.46,42.57,42.45,42.55,56366.0,34.8214,34.9116,34.8132,34.8952,56366.0
2017-03-21 09:50:00,42.55,42.55,42.42,42.43,45137.0,34.8952,34.8952,34.7886,34.7968,45137.0
2017-03-21 09:55:00,42.43,42.5,42.42,42.49,33539.0,34.7968,34.8542,34.7886,34.846,33539.0
2017-03-21 10:00:00,42.48,42.48,42.25,42.27,52984.0,34.8378,34.8378,34.6492,34.6656,52984.0
2017-03-21 10:05:00,42.27,42.27,42.18,42.25,56106.0,34.6656,34.6656,34.5918,34.6492,56106.0
2017-03-21 10:10:00,42.24,42.26,42.18,42.18,37242.0,34.641,34.6574,34.5918,34.5918,37242.0
2017-03-21 10:15:00,42.19,42.19,42.13,42.16,31128.0,34.6,34.6,34.5508,34.5754,31128.0
2017-03-21 10:20:00,42.16,42.18,42.1,42.1,26923.0,34.5754,34.5918,34.5262,34.5262,26923.0
2017-03-21 10:25:00,42.09,42.1,42.0,42.04,37807.0,34.518,34.5262,34.4442,34.477,37807.0
2017-03-21 10:30:00,42.04,42.05,41.94,41.98,50951.0,34.477,34.4852,34.395,34.4278,50951.0
2017-03-21 10:35:00,41.98,42.02,41.95,42.0,42581.0,34.4278,34.4606,34.4032,34.4442,42581.0
2017-03-21 10:40:00,42.0,42.06,41.99,42.06,67218.0,34.4442,34.4934,34.436,34.4934,67218.0
2017-03-21 10:45:00,42.06,42.11,42.04,42.05,55363.0,34.4934,34.5344,34.477,34.4852,55363.0
2017-03-21 10:50:00,42.04,42.09,42.03,42.05,82399.0,34.477,34.518,34.4688,34.4852,82399.0
2017-03-21 10:55:00,42.05,42.06,41.83,41.84,66641.0,34.4852,34.4934,34.3048,34.313,66641.0
2017-03-21 11:00:00,41.85,41.88,41.8,41.81,85902.0,34.3212,34.3458,34.2802,34.2884,85902.0
2017-03-21 11:05:00,41.8,41.85,41.76,41.8,32290.0,34.2802,34.3212,34.2474,34.2802,32290.0
2017-03-21 11:10:00,41.81,41.96,41.81,41.95,75285.0,34.2884,34.4114,34.2884,34.4032,75285.0
2017-03-21 11:15:00,41.94,41.95,41.77,41.8,102962.0,34.395,34.4032,34.2556,34.2802,102962.0
2017-03-21 11:20:00,41.79,41.92,41.76,41.91,52297.0,34.272,34.3786,34.2474,34.3704,52297.0
2017-03-21 11:25:00,41.91,41.96,41.88,41.94,126354.0,34.3704,34.4114,34.3458,34.395,126354.0
2017-03-21 11:30:00,41.94,41.95,41.79,41.8,36207.0,34.395,34.4032,34.272,34.2802,36207.0
2017-03-21 11:35:00,41.8,41.86,41.77,41.84,36685.0,34.2802,34.3294,34.2556,34.313,36685.0
2017-03-21 11:40:00,41.83,41.86,41.78,41.86,45623.0,34.3048,34.3294,34.2638,34.3294,45623.0
2017-03-21 11:45:00,41.87,41.9,41.81,41.9,26971.0,34.3376,34.3622,34.2884,34.3622,26971.0
2017-03-21 11:50:00,41.89,41.93,41.87,41.92,25624.0,34.354,34.3868,34.3376,34.3786,25624.0
2017-03-21 11:55:00,41.92,41.95,41.88,41.91,32575.0,34.3786,34.4032,34.3458,34.3704,32575.0
2017-03-21 12:00:00,41.91,41.91,41.83,41.89,45705.0,34.3704,34.3704,34.3048,34.354,45705.0
2017-03-21 12:05:00,41.89,41.96,41.86,41.89,116365.0,34.354,34.4114,34.3294,34.354,116365.0
2017-03-21 12:10:00,41.9,41.9,41.84,41.86,39094.0,34.3622,34.3622,34.313,34.3294,39094.0
2017-03-21 12:15:00,41.86,41.91,41.85,41.86,60916.0,34.3294,34.3704,34.3212,34.3294,60916.0
2017-03-21 12:20:00,41.87,41.87,41.8,41.82,68142.0,34.3376,34.3376,34.2802,34.2966,68142.0
2017-03-21 12:25:00,41.82,41.82,41.76,41.8,18304.0,34.2966,34.2966,34.2474,34.2802,18304.0
2017-03-21 12:30:00,41.81,41.89,41.81,41.81,34460.0,34.2884,34.354,34.2884,34.2884,34460.0
2017-03-21 12:35:00,41.82,41.82,41.76,41.8,25515.0,34.2966,34.2966,34.2474,34.2802,25515.0
2017-03-21 12:40:00,41.79,41.8,41.76,41.79,17616.0,34.272,34.2802,34.2474,34.272,17616.0
2017-03-21 12:45:00,41.78,41.78,41.69,41.7,124769.0,34.2638,34.2638,34.19,34.1982,124769.0
2017-03-21 12:50:00,41.7,41.74,41.66,41.68,147896.0,34.1982,34.231,34.1653,34.1817,147896.0
2017-03-21 12:55:00,41.69,41.74,41.69,41.7,13645.0,34.19,34.231,34.19,34.1982,13645.0
2017-03-21 13:00:00,41.69,41.71,41.67,41.69,13238.0,34.19,34.2064,34.1735,34.19,13238.0
2017-03-21 13:05:00,41.69,41.71,41.66,41.68,28309.0,34.19,34.2064,34.1653,34.1817,28309.0
2017-03-21 13:10:00,41.68,41.75,41.67,41.7,36616.0,34.1817,34.2392,34.1735,34.1982,36616.0
2017-03-21 13:15:00,41.7,41.74,41.69,41.72,78057.0,34.1982,34.231,34.19,34.2146,78057.0
2017-03-21 13:20:00,41.72,41.74,41.63,41.66,50008.0,34.2146,34.231,34.1407,34.1653,50008.0
2017-03-21 13:25:00,41.66,41.71,41.65,41.71,33243.0,34.1653,34.2064,34.1571,34.2064,33243.0
2017-03-21 13:30:00,41.71,41.74,41.64,41.65,69545.0,34.2064,34.231,34.1489,34.1571,69545.0
2017-03-21 13:35:00,41.65,41.65,41.6,41.63,30828.0,34.1571,34.1571,34.1161,34.1407,30828.0
2017-03-21 13:40:00,41.63,41.66,41.58,41.58,35803.0,34.1407,34.1653,34.0997,34.0997,35803.0
2017-03-21 13:45:00,41.58,41.6,41.54,41.59,24456.0,34.0997,34.1161,34.0669,34.1079,24456.0
2017-03-21 13:50:00,41.59,41.61,41.54,41.55,38162.0,34.1079,34.1243,34.0669,34.0751,38162.0
2017-03-21 13:55:00,41.55,41.6,41.54,41.55,47467.0,34.0751,34.1161,34.0669,34.0751,47467.0
2017-03-21 14:00:00,41.55,41.62,41.54,41.55,35954.0,34.0751,34.1325,34.0669,34.0751,35954.0
2017-03-21 14:05:00,41.55,41.62,41.54,41.59,146719.0,34.0751,34.1325,34.0669,34.1079,146719.0
2017-03-21 14:10:00,41.59,41.59,41.48,41.53,202896.0,34.1079,34.1079,34.0177,34.0587,202896.0
2017-03-21 14:15:00,41.52,41.61,41.51,41.61,53520.0,34.0505,34.1243,34.0423,34.1243,53520.0
2017-03-21 14:20:00,41.6,41.6,41.48,41.54,67289.0,34.1161,34.1161,34.0177,34.0669,67289.0
2017-03-21 14:25:00,41.53,41.56,41.49,41.55,58550.0,34.0587,34.0833,34.0259,34.0751,58550.0
2017-03-21 14:30:00,41.55,41.62,41.54,41.6,50879.0,34.0751,34.1325,34.0669,34.1161,50879.0
2017-03-21 14:35:00,41.61,41.63,41.55,41.57,65591.0,34.1243,34.1407,34.0751,34.0915,65591.0
2017-03-21 14:40:00,41.57,41.6,41.54,41.59,70118.0,34.0915,34.1161,34.0669,34.1079,70118.0
2017-03-21 14:45:00,41.58,41.58,41.48,41.54,92943.0,34.0997,34.0997,34.0177,34.0669,92943.0
2017-03-21 14:50:00,41.54,41.61,41.5,41.58,76157.0,34.0669,34.1243,34.0341,34.0997,76157.0
2017-03-21 14:55:00,41.59,41.64,41.54,41.6,94203.0,34.1079,34.1489,34.0669,34.1161,94203.0
2017-03-21 15:00:00,41.59,41.6,41.54,41.59,61650.0,34.1079,34.1161,34.0669,34.1079,61650.0
2017-03-21 15:05:00,41.59,41.65,41.58,41.6,97002.0,34.1079,34.1571,34.0997,34.1161,97002.0
2017-03-21 15:10:00,41.6,41.64,41.58,41.6,101622.0,34.1161,34.1489,34.0997,34.1161,101622.0
2017-03-21 15:15:00,41.6,41.61,41.55,41.59,81058.0,34.1161,34.1243,34.0751,34.1079,81058.0
2017-03-21 15:20:00,41.58,41.63,41.56,41.6,139052.0,34.0997,34.1407,34.0833,34.1161,139052.0
2017-03-21 15:25:00,41.6,41.61,41.57,41.58,68045.0,34.1161,34.1243,34.0915,34.0997,68045.0
2017-03-21 15:30:00,41.57,41.59,41.52,41.55,142196.0,34.0915,34.1079,34.0505,34.0751,142196.0
2017-03-21 15:35:00,41.55,41.55,41.45,41.46,83821.0,34.0751,34.0751,33.9931,34.0013,83821.0
2017-03-21 15:40:00,41.46,41.47,41.38,41.39,217627.0,34.0013,34.0095,33.9357,33.9439,217627.0
2017-03-21 15:45:00,41.39,41.41,41.35,41.38,157072.0,33.9439,33.9603,33.9111,33.9357,157072.0
2017-03-21 15:50:00,41.38,41.4,41.34,41.38,306396.0,33.9357,33.9521,33.9029,33.9357,306396.0
2017-03-21 15:55:00,41.38,41.41,41.33,41.38,264769.0,33.9357,33.9603,33.8947,33.9357,264769.0
2017-03-22 09:30:00,41.38,41.38,41.11,41.15,81531.0,33.9357,33.9357,33.7143,33.7471,81531.0
2017-03-22 09:35:00,41.14,41.25,41.14,41.19,47155.0,33.7389,33.8291,33.7389,33.7799,47155.0
2017-03-22 09:40:00,41.19,41.26,41.17,41.2,77265.0,33.7799,33.8373,33.7635,33.7881,77265.0
2017-03-22 09:45:00,41.21,41.4,41.2,41.34,34320.0,33.7963,33.9521,33.7881,33.9029,34320.0
2017-03-22 09:50:00,41.34,41.34,41.21,41.23,31739.0,33.9029,33.9029,33.7963,33.8127,31739.0
2017-03-22 09:55:00,41.23,41.25,41.18,41.2,51908.0,33.8127,33.8291,33.7717,33.7881,51908.0
2017-03-22 10:00:00,41.19,41.28,41.18,41.25,17795.0,33.7799,33.8537,33.7717,33.8291,17795.0
2017-03-22 10:05:00,41.26,41.29,41.24,41.29,21953.0,33.8373,33.8619,33.8209,33.8619,21953.0
2017-03-22 10:10:00,41.29,41.3,41.22,41.26,46742.0,33.8619,33.8701,33.8045,33.8373,46742.0
2017-03-22 10:15:00,41.26,41.31,41.25,41.28,42490.0,33.8373,33.8783,33.8291,33.8537,42490.0
2017-03-22 10:20:00,41.28,41.42,41.28,41.41,55254.0,33.8537,33.9685,33.8537,33.9603,55254.0
2017-03-22 10:25:00,41.41,41.45,41.4,41.45,33552.0,33.9603,33.9931,33.9521,33.9931,33552.0
2017-03-22 10:30:00,41.44,41.45,41.32,41.34,47575.0,33.9849,33.9931,33.8865,33.9029,47575.0
2017-03-22 10:35:00,41.33,41.51,41.32,41.49,67000.0,33.8947,34.0423,33.8865,34.0259,67000.0
2017-03-22 10:40:00,41.49,41.57,41.49,41.51,33408.0,34.0259,34.0915,34.0259,34.0423,33408.0
2017-03-22 10:45:00,41.51,41.56,41.46,41.51,71398.0,34.0423,34.0833,34.0013,34.0423,71398.0
2017-03-22 10:50:00,41.5,41.51,41.45,41.49,22822.0,34.0341,34.0423,33.9931,34.0259,22822.0
2017-03-22 10:55:00,41.49,41.57,41.45,41.57,61882.0,34.0259,34.0915,33.9931,34.0915,61882.0
2017-03-22 11:00:00,41.56,41.59,41.47,41.48,41675.0,34.0833,34.1079,34.0095,34.0177,41675.0
2017-03-22 11:05:00,41.48,41.49,41.43,41.46,45156.0,34.0177,34.0259,33.9767,34.0013,45156.0
2017-03-22 11:10:00,41.46,41.49,41.45,41.47,29911.0,34.0013,34.0259,33.9931,34.0095,29911.0
2017-03-22 11:15:00,41.47,41.65,41.47,41.63,34113.0,34.0095,34.1571,34.0095,34.1407,34113.0
2017-03-22 11:20:00,41.62,41.7,41.61,41.67,22626.0,34.1325,34.1982,34.1243,34.1735,22626.0
2017-03-22 11:25:00,41.67,41.67,41.6,41.61,16552.0,34.1735,34.1735,34.1161,34.1243,16552.0
2017-03-22 11:30:00,41.62,41.62,41.54,41.54,20727.0,34.1325,34.1325,34.0669,34.0669,20727.0
2017-03-22 11:35:00,41.55,41.56,41.52,41.55,22674.0,34.0751,34.0833,34.0505,34.0751,22674.0
2017-03-22 11:40:00,41.55,41.56,41.51,41.55,73621.0,34.0751,34.0833,34.0423,34.0751,73621.0
2017-03-22 11:45:00,41.55,41.61,41.54,41.6,17345.0,34.0751,34.1243,34.0669,34.1161,17345.0
2017-03-22 11:50:00,41.6,41.61,41.57,41.59,23277.0,34.1161,34.1243,34.0915,34.1079,23277.0
2017-03-22 11:55:00,41.59,41.65,41.58,41.65,26249.0,34.1079,34.1571,34.0997,34.1571,26249.0
2017-03-22 12:00:00,41.65,41.69,41.63,41.68,32520.0,34.1571,34.19,34.1407,34.1817,32520.0
2017-03-22 12:05:00,41.68,41.7,41.64,41.66,31194.0,34.1817,34.1982,34.1489,34.1653,31194.0
2017-03-22 12:10:00,41.66,41.67,41.6,41.61,19920.0,34.1653,34.1735,34.1161,34.1243,19920.0
2017-03-22 12:15:00,41.61,41.63,41.59,41.59,20469.0,34.1243,34.1407,34.1079,34.1079,20469.0
2017-03-22 12:20:00,41.6,41.65,41.59,41.61,27363.0,34.1161,34.1571,34.1079,34.1243,27363.0
2017-03-22 12:25:00,41.6,41.63,41.57,41.61,44965.0,34.1161,34.1407,34.0915,34.1243,44965.0
2017-03-22 12:30:00,41.6,41.62,41.59,41.61,18122.0,34.1161,34.1325,34.1079,34.1243,18122.0
2017-03-22 12:35:00,41.61,41.62,41.54,41.57,24871.0,34.1243,34.1325,34.0669,34.0915,24871.0
2017-03-22 12:40:00,41.56,41.59,41.56,41.57,40500.0,34.0833,34.1079,34.0833,34.0915,40500.0
2017-03-22 12:45:00,41.58,41.6,41.57,41.58,23700.0,34.0997,34.1161,34.0915,34.0997,23700.0
2017-03-22 12:50:00,41.58,41.59,41.54,41.57,17772.0,34.0997,34.1079,34.0669,34.0915,17772.0
2017-03-22 12:55:00,41.57,41.63,41.55,41.62,19854.0,34.0915,34.1407,34.0751,34.1325,19854.0
2017-03-22 13:00:00,41.62,41.62,41.53,41.57,39950.0,34.1325,34.1325,34.0587,34.0915,39950.0
2017-03-22 13:05:00,41.56,41.57,41.51,41.54,12924.0,34.0833,34.0915,34.0423,34.0669,12924.0
2017-03-22 13:10:00,41.54,41.56,41.53,41.55,26905.0,34.0669,34.0833,34.0587,34.0751,26905.0
2017-03-22 13:15:00,41.55,41.65,41.55,41.64,96896.0,34.0751,34.1571,34.0751,34.1489,96896.0
2017-03-22 13:20:00,41.63,41.68,41.61,41.66,28693.0,34.1407,34.1817,34.1243,34.1653,28693.0
2017-03-22 13:25:00,41.65,41.68,41.63,41.68,29319.0,34.1571,34.1817,34.1407,34.1817,29319.0
2017-03-22 13:30:00,41.67,41.74,41.67,41.73,40233.0,34.1735,34.231,34.1735,34.2228,40233.0
2017-03-22 13:35:00,41.73,41.79,41.72,41.79,50330.0,34.2228,34.272,34.2146,34.272,50330.0
2017-03-22 13:40:00,41.79,41.82,41.78,41.8,70539.0,34.272,34.2966,34.2638,34.2802,70539.0
2017-03-22 13:45:00,41.8,41.81,41.7,41.73,50766.0,34.2802,34.2884,34.1982,34.2228,50766.0
2017-03-22 13:50:00,41.73,41.75,41.7,41.72,23745.0,34.2228,34.2392,34.1982,34.2146,23745.0
2017-03-22 13:55:00,41.72,41.74,41.71,41.73,44916.0,34.2146,34.231,34.2064,34.2228,44916.0
2017-03-22 14:00:00,41.72,41.79,41.7,41.77,33289.0,34.2146,34.272,34.1982,34.2556,33289.0
2017-03-22 14:05:00,41.77,41.78,41.73,41.75,18427.0,34.2556,34.2638,34.2228,34.2392,18427.0
2017-03-22 14:10:00,41.75,41.8,41.74,41.75,35142.0,34.2392,34.2802,34.231,34.2392,35142.0
2017-03-22 14:15:00,41.75,41.76,41.71,41.71,22356.0,34.2392,34.2474,34.2064,34.2064,22356.0
2017-03-22 14:20:00,41.71,41.75,41.7,41.75,18442.0,34.2064,34.2392,34.1982,34.2392,18442.0
2017-03-22 14:25:00,41.75,41.75,41.66,41.68,88475.0,34.2392,34.2392,34.1653,34.1817,88475.0
2017-03-22 14:30:00,41.67,41.69,41.67,41.69,18577.0,34.1735,34.19,34.1735,34.19,18577.0
2017-03-22 14:35:00,41.69,41.74,41.68,41.73,63070.0,34.19,34.231,34.1817,34.2228,63070.0
2017-03-22 14:40:00,41.72,41.73,41.7,41.72,33057.0,34.2146,34.2228,34.1982,34.2146,33057.0
2017-03-22 14:45:00,41.72,41.72,41.67,41.7,29942.0,34.2146,34.2146,34.1735,34.1982,29942.0
2017-03-22 14:50:00,41.7,41.72,41.65,41.65,69969.0,34.1982,34.2146,34.1571,34.1571,69969.0
2017-03-22 14:55:00,41.64,41.65,41.63,41.65,18289.0,34.1489,34.1571,34.1407,34.1571,18289.0
2017-03-22 15:00:00,41.65,41.66,41.64,41.65,18392.0,34.1571,34.1653,34.1489,34.1571,18392.0
2017-03-22 15:05:00,41.65,41.66,41.64,41.65,23552.0,34.1571,34.1653,34.1489,34.1571,23552.0
2017-03-22 15:10:00,41.65,41.71,41.65,41.7,59222.0,34.1571,34.2064,34.1571,34.1982,59222.0
2017-03-22 15:15:00,41.7,41.8,41.69,41.79,65466.0,34.1982,34.2802,34.19,34.272,65466.0
2017-03-22 15:20:00,41.8,41.86,41.79,41.84,40517.0,34.2802,34.3294,34.272,34.313,40517.0
2017-03-22 15:25:00,41.84,41.84,41.77,41.78,41891.0,34.313,34.313,34.2556,34.2638,41891.0
2017-03-22 15:30:00,41.79,41.8,41.77,41.79,86862.0,34.272,34.2802,34.2556,34.272,86862.0
2017-03-22 15:35:00,41.79,41.82,41.77,41.82,88887.0,34.272,34.2966,34.2556,34.2966,88887.0
2017-03-22 15:40:00,41.81,41.84,41.79,41.8,76967.0,34.2884,34.313,34.272,34.2802,76967.0
2017-03-22 15:45:00,41.8,41.85,41.8,41.84,67427.0,34.2802,34.3212,34.2802,34.313,67427.0
2017-03-22 15:50:00,41.84,41.86,41.83,41.85,140014.0,34.313,34.3294,34.3048,34.3212,140014.0
2017-03-22 15:55:00,41.86,41.9,41.8,41.82,195745.0,34.3294,34.3622,34.2802,34.2966,195745.0
2017-03-23 09:30:00,41.74,41.79,41.61,41.64,81425.0,34.231,34.272,34.1243,34.1489,81425.0
2017-03-23 09:35:00,41.63,41.87,41.63,41.82,65737.0,34.1407,34.3376,34.1407,34.2966,65737.0
2017-03-23 09:40:00,41.81,41.88,41.81,41.87,29928.0,34.2884,34.3458,34.2884,34.3376,29928.0
2017-03-23 09:45:00,41.87,41.87,41.75,41.75,33837.0,34.3376,34.3376,34.2392,34.2392,33837.0
2017-03-23 09:50:00,41.75,41.79,41.73,41.79,33465.0,34.2392,34.272,34.2228,34.272,33465.0
2017-03-23 09:55:00,41.8,41.82,41.76,41.76,23881.0,34.2802,34.2966,34.2474,34.2474,23881.0
2017-03-23 10:00:00,41.77,41.81,41.75,41.75,30827.0,34.2556,34.2884,34.2392,34.2392,30827.0
2017-03-23 10:05:00,41.76,41.81,41.74,41.76,37814.0,34.2474,34.2884,34.231,34.2474,37814.0
2017-03-23 10:10:00,41.76,41.8,41.75,41.8,35795.0,34.2474,34.2802,34.2392,34.2802,35795.0
2017-03-23 10:15:00,41.8,41.82,41.76,41.77,32158.0,34.2802,34.2966,34.2474,34.2556,32158.0
2017-03-23 10:20:00,41.77,41.82,41.76,41.82,23886.0,34.2556,34.2966,34.2474,34.2966,23886.0
2017-03-23 10:25:00,41.82,41.82,41.76,41.81,20110.0,34.2966,34.2966,34.2474,34.2884,20110.0
2017-03-23 10:30:00,41.81,41.83,41.76,41.83,45220.0,34.2884,34.3048,34.2474,34.3048,45220.0
2017-03-23 10:35:00,41.82,41.87,41.8,41.87,128353.0,34.2966,34.3376,34.2802,34.3376,128353.0
2017-03-23 10:40:00,41.88,41.89,41.83,41.83,33683.0,34.3458,34.354,34.3048,34.3048,33683.0
2017-03-23 10:45:00,41.83,41.86,41.8,41.84,42278.0,34.3048,34.3294,34.2802,34.313,42278.0
2017-03-23 10:50:00,41.84,41.89,41.83,41.89,80744.0,34.313,34.354,34.3048,34.354,80744.0
2017-03-23 10:55:00,41.89,41.9,41.81,41.82,47042.0,34.354,34.3622,34.2884,34.2966,47042.0
2017-03-23 11:00:00,41.82,41.87,41.81,41.84,33617.0,34.2966,34.3376,34.2884,34.313,33617.0
2017-03-23 11:05:00,41.84,41.98,41.84,41.98,52484.0,34.313,34.4278,34.313,34.4278,52484.0
2017-03-23 11:10:00,41.98,42.03,41.94,42.01,39363.0,34.4278,34.4688,34.395,34.4524,39363.0
2017-03-23 11:15:00,42.02,42.07,41.97,41.97,43599.0,34.4606,34.5016,34.4196,34.4196,43599.0
2017-03-23 11:20:00,41.96,41.99,41.93,41.94,26001.0,34.4114,34.436,34.3868,34.395,26001.0
2017-03-23 11:25:00,41.93,41.96,41.92,41.95,24221.0,34.3868,34.4114,34.3786,34.4032,24221.0
2017-03-23 11:30:00,41.95,41.96,41.93,41.94,49572.0,34.4032,34.4114,34.3868,34.395,49572.0
2017-03-23 11:35:00,41.93,41.94,41.89,41.93,42971.0,34.3868,34.395,34.354,34.3868,42971.0
2017-03-23 11:40:00,41.94,41.94,41.89,41.89,27066.0,34.395,34.395,34.354,34.354,27066.0
2017-03-23 11:45:00,41.89,41.89,41.84,41.85,13432.0,34.354,34.354,34.313,34.3212,13432.0
2017-03-23 11:50:00,41.86,41.87,41.83,41.85,24447.0,34.3294,34.3376,34.3048,34.3212,24447.0
2017-03-23 11:55:00,41.85,41.86,41.82,41.84,24639.0,34.3212,34.3294,34.2966,34.313,24639.0
2017-03-23 12:00:00,41.84,41.87,41.83,41.85,36921.0,34.313,34.3376,34.3048,34.3212,36921.0
2017-03-23 12:05:00,41.85,41.86,41.81,41.81,25335.0,34.3212,34.3294,34.2884,34.2884,25335.0
2017-03-23 12:10:00,41.82,41.89,41.81,41.87,34035.0,34.2966,34.354,34.2884,34.3376,34035.0
2017-03-23 12:15:00,41.87,41.89,41.83,41.83,40591.0,34.3376,34.354,34.3048,34.3048,40591.0
2017-03-23 12:20:00,41.84,41.85,41.82,41.83,25255.0,34.313,34.3212,34.2966,34.3048,25255.0
2017-03-23 12:25:00,41.84,41.84,41.8,41.81,71466.0,34.313,34.313,34.2802,34.2884,71466.0
2017-03-23 12:30:00,41.81,41.84,41.8,41.83,38350.0,34.2884,34.313,34.2802,34.3048,38350.0
2017-03-23 12:35:00,41.83,41.84,41.8,41.81,30197.0,34.3048,34.313,34.2802,34.2884,30197.0
2017-03-23 12:40:00,41.81,41.83,41.8,41.81,65852.0,34.2884,34.3048,34.2802,34.2884,65852.0
2017-03-23 12:45:00,41.81,41.82,41.79,41.8,57699.0,34.2884,34.2966,34.272,34.2802,57699.0
2017-03-23 12:50:00,41.8,41.81,41.79,41.81,53783.0,34.2802,34.2884,34.272,34.2884,53783.0
2017-03-23 12:55:00,41.81,41.82,41.78,41.79,48333.0,34.2884,34.2966,34.2638,34.272,48333.0
2017-03-23 13:00:00,41.79,41.8,41.68,41.68,37587.0,34.272,34.2802,34.1817,34.1817,37587.0
2017-03-23 13:05:00,41.69,41.73,41.62,41.62,50520.0,34.19,34.2228,34.1325,34.1325,50520.0
2017-03-23 13:10:00,41.62,41.7,41.62,41.69,51096.0,34.1325,34.1982,34.1325,34.19,51096.0
2017-03-23 13:15:00,41.69,41.72,41.64,41.65,68132.0,34.19,34.2146,34.1489,34.1571,68132.0
2017-03-23 13:20:00,41.65,41.71,41.65,41.69,19230.0,34.1571,34.2064,34.1571,34.19,19230.0
2017-03-23 13:25:00,41.69,41.72,41.61,41.62,56678.0,34.19,34.2146,34.1243,34.1325,56678.0
2017-03-23 13:30:00,41.62,41.66,41.6,41.63,37509.0,34.1325,34.1653,34.1161,34.1407,37509.0
2017-03-23 13:35:00,41.63,41.64,41.56,41.57,50478.0,34.1407,34.1489,34.0833,34.0915,50478.0
2017-03-23 13:40:00,41.57,41.62,41.56,41.59,38133.0,34.0915,34.1325,34.0833,34.1079,38133.0
2017-03-23 13:45:00,41.59,41.62,41.59,41.62,91193.0,34.1079,34.1325,34.1079,34.1325,91193.0
2017-03-23 13:50:00,41.62,41.7,41.61,41.69,45349.0,34.1325,34.1982,34.1243,34.19,45349.0
2017-03-23 13:55:00,41.7,41.7,41.66,41.68,19431.0,34.1982,34.1982,34.1653,34.1817,19431.0
2017-03-23 14:00:00,41.68,41.7,41.66,41.7,19071.0,34.1817,34.1982,34.1653,34.1982,19071.0
2017-03-23 14:05:00,41.7,41.7,41.66,41.69,24493.0,34.1982,34.1982,34.1653,34.19,24493.0
2017-03-23 14:10:00,41.7,41.7,41.66,41.67,42581.0,34.1982,34.1982,34.1653,34.1735,42581.0
2017-03-23 14:15:00,41.67,41.71,41.66,41.71,12799.0,34.1735,34.2064,34.1653,34.2064,12799.0
2017-03-23 14:20:00,41.71,41.72,41.68,41.71,20561.0,34.2064,34.2146,34.1817,34.2064,20561.0
2017-03-23 14:25:00,41.71,41.73,41.7,41.7,32345.0,34.2064,34.2228,34.1982,34.1982,32345.0
2017-03-23 14:30:00,41.7,41.73,41.68,41.69,27529.0,34.1982,34.2228,34.1817,34.19,27529.0
2017-03-23 14:35:00,41.69,41.71,41.65,41.7,45846.0,34.19,34.2064,34.1571,34.1982,45846.0
2017-03-23 14:40:00,41.7,41.71,41.67,41.68,44289.0,34.1982,34.2064,34.1735,34.1817,44289.0
2017-03-23 14:45:00,41.67,41.68,41.66,41.66,22006.0,34.1735,34.1817,34.1653,34.1653,22006.0
2017-03-23 14:50:00,41.66,41.67,41.64,41.65,20472.0,34.1653,34.1735,34.1489,34.1571,20472.0
2017-03-23 14:55:00,41.65,41.68,41.64,41.64,49701.0,34.1571,34.1817,34.1489,34.1489,49701.0
2017-03-23 15:00:00,41.64,41.64,41.58,41.6,30919.0,34.1489,34.1489,34.0997,34.1161,30919.0
2017-03-23 15:05:00,41.6,41.64,41.58,41.58,49501.0,34.1161,34.1489,34.0997,34.0997,49501.0
2017-03-23 15:10:00,41.59,41.59,41.52,41.56,34273.0,34.1079,34.1079,34.0505,34.0833,34273.0
2017-03-23 15:15:00,41.57,41.59,41.5,41.52,34819.0,34.0915,34.1079,34.0341,34.0505,34819.0
2017-03-23 15:20:00,41.52,41.58,41.52,41.56,30144.0,34.0505,34.0997,34.0505,34.0833,30144.0
2017-03-23 15:25:00,41.55,41.57,41.47,41.48,40985.0,34.0751,34.0915,34.0095,34.0177,40985.0
2017-03-23 15:30:00,41.48,41.51,41.41,41.45,45401.0,34.0177,34.0423,33.9603,33.9931,45401.0
2017-03-23 15:35:00,41.45,41.52,41.45,41.51,38154.0,33.9931,34.0505,33.9931,34.0423,38154.0
2017-03-23 15:40:00,41.51,41.53,41.47,41.48,44916.0,34.0423,34.0587,34.0095,34.0177,44916.0
2017-03-23 15:45:00,41.48,41.53,41.47,41.52,74654.0,34.0177,34.0587,34.0095,34.0505,74654.0
2017-03-23 15:50:00,41.52,41.52,41.47,41.51,118653.0,34.0505,34.0505,34.0095,34.0423,118653.0
2017-03-23 15:55:00,41.51,41.56,41.47,41.5,161413.0,34.0423,34.0833,34.0095,34.0341,161413.0
2017-03-24 09:30:00,41.45,41.45,41.19,41.23,66656.0,33.9931,33.9931,33.7799,33.8127,66656.0
2017-03-24 09:35:00,41.24,41.36,41.18,41.21,65527.0,33.8209,33.9193,33.7717,33.7963,65527.0
2017-03-24 09:40:00,41.21,41.33,41.2,41.33,80856.0,33.7963,33.8947,33.7881,33.8947,80856.0
2017-03-24 09:45:00,41.32,41.45,41.3,41.45,26148.0,33.8865,33.9931,33.8701,33.9931,26148.0
2017-03-24 09:50:00,41.45,41.45,41.36,41.37,21030.0,33.9931,33.9931,33.9193,33.9275,21030.0
2017-03-24 09:55:00,41.37,41.38,41.33,41.34,25175.0,33.9275,33.9357,33.8947,33.9029,25175.0
2017-03-24 10:00:00,41.34,41.36,41.28,41.29,214828.0,33.9029,33.9193,33.8537,33.8619,214828.0
2017-03-24 10:05:00,41.28,41.34,41.25,41.3,120715.0,33.8537,33.9029,33.8291,33.8701,120715.0
2017-03-24 10:10:00,41.3,41.3,41.23,41.28,30205.0,33.8701,33.8701,33.8127,33.8537,30205.0
2017-03-24 10:15:00,41.27,41.3,41.27,41.28,42369.0,33.8455,33.8701,33.8455,33.8537,42369.0
2017-03-24 10:20:00,41.29,41.32,41.28,41.32,36112.0,33.8619,33.8865,33.8537,33.8865,36112.0
2017-03-24 10:25:00,41.31,41.32,41.26,41.27,65063.0,33.8783,33.8865,33.8373,33.8455,65063.0
2017-03-24 10:30:00,41.27,41.3,41.26,41.26,38255.0,33.8455,33.8701,33.8373,33.8373,38255.0
2017-03-24 10:35:00,41.26,41.27,41.22,41.22,17242.0,33.8373,33.8455,33.8045,33.8045,17242.0
2017-03-24 10:40:00,41.23,41.24,41.22,41.22,28017.0,33.8127,33.8209,33.8045,33.8045,28017.0
2017-03-24 10:45:00,41.22,41.22,41.14,41.14,59652.0,33.8045,33.8045,33.7389,33.7389,59652.0
2017-03-24 10:50:00,41.15,41.16,41.1,41.11,64630.0,33.7471,33.7553,33.7061,33.7143,64630.0
2017-03-24 10:55:00,41.12,41.13,41.1,41.12,58793.0,33.7225,33.7307,33.7061,33.7225,58793.0
2017-03-24 11:00:00,41.12,41.13,41.08,41.09,85919.0,33.7225,33.7307,33.6897,33.6979,85919.0
2017-03-24 11:05:00,41.09,41.09,41.02,41.02,109164.0,33.6979,33.6979,33.6405,33.6405,109164.0
2017-03-24 11:10:00,41.03,41.03,40.97,41.01,67977.0,33.6487,33.6487,33.5995,33.6323,67977.0
2017-03-24 11:15:00,41.02,41.04,40.96,40.96,46157.0,33.6405,33.6569,33.5913,33.5913,46157.0
2017-03-24 11:20:00,40.97,40.97,40.85,40.86,79932.0,33.5995,33.5995,33.5011,33.5093,79932.0
2017-03-24 11:25:00,40.86,40.95,40.85,40.93,103394.0,33.5093,33.5831,33.5011,33.5667,103394.0
2017-03-24 11:30:00,40.94,40.94,40.89,40.89,37453.0,33.5749,33.5749,33.5339,33.5339,37453.0
2017-03-24 11:35:00,40.9,40.91,40.84,40.91,64381.0,33.5421,33.5503,33.4929,33.5503,64381.0
2017-03-24 11:40:00,40.93,40.93,40.85,40.86,28080.0,33.5667,33.5667,33.5011,33.5093,28080.0
2017-03-24 11:45:00,40.86,40.88,40.79,40.8,48313.0,33.5093,33.5257,33.4519,33.4601,48313.0
2017-03-24 11:50:00,40.8,40.9,40.79,40.89,58616.0,33.4601,33.5421,33.4519,33.5339,58616.0
2017-03-24 11:55:00,40.89,41.02,40.89,41.02,103083.0,33.5339,33.6405,33.5339,33.6405,103083.0
2017-03-24 12:00:00,41.02,41.02,40.95,41.0,118728.0,33.6405,33.6405,33.5831,33.6241,118728.0
2017-03-24 12:05:00,40.99,41.06,40.99,41.02,65435.0,33.6159,33.6733,33.6159,33.6405,65435.0
2017-03-24 12:10:00,41.02,41.03,40.95,41.01,117082.0,33.6405,33.6487,33.5831,33.6323,117082.0
2017-03-24 12:15:00,41.01,41.02,40.95,40.97,57009.0,33.6323,33.6405,33.5831,33.5995,57009.0
2017-03-24 12:20:00,40.97,41.0,40.95,40.98,68631.0,33.5995,33.6241,33.5831,33.6077,68631.0
2017-03-24 12:25:00,40.98,41.03,40.98,41.02,80879.0,33.6077,33.6487,33.6077,33.6405,80879.0
2017-03-24 12:30:00,41.03,41.06,40.98,40.99,33020.0,33.6487,33.6733,33.6077,33.6159,33020.0
2017-03-24 12:35:00,40.99,41.11,40.99,41.09,63066.0,33.6159,33.7143,33.6159,33.6979,63066.0
2017-03-24 12:40:00,41.09,41.11,41.07,41.1,24987.0,33.6979,33.7143,33.6815,33.7061,24987.0
2017-03-24 12:45:00,41.1,41.1,41.07,41.08,50494.0,33.7061,33.7061,33.6815,33.6897,50494.0
2017-03-24 12:50:00,41.08,41.08,41.01,41.03,27671.0,33.6897,33.6897,33.6323,33.6487,27671.0
2017-03-24 12:55:00,41.03,41.05,41.01,41.04,26115.0,33.6487,33.6651,33.6323,33.6569,26115.0
2017-03-24 13:00:00,41.05,41.05,40.99,40.99,23123.0,33.6651,33.6651,33.6159,33.6159,23123.0
2017-03-24 13:05:00,40.99,41.03,40.98,41.02,38229.0,33.6159,33.6487,33.6077,33.6405,38229.0
2017-03-24 13:10:00,41.02,41.04,40.98,41.0,24369.0,33.6405,33.6569,33.6077,33.6241,24369.0
2017-03-24 13:15:00,41.0,41.02,41.0,41.0,41934.0,33.6241,33.6405,33.6241,33.6241,41934.0
2017-03-24 13:20:00,41.01,41.06,41.01,41.05,13116.0,33.6323,33.6733,33.6323,33.6651,13116.0
2017-03-24 13:25:00,41.05,41.11,41.05,41.1,22003.0,33.6651,33.7143,33.6651,33.7061,22003.0
2017-03-24 13:30:00,41.1,41.1,41.04,41.07,30576.0,33.7061,33.7061,33.6569,33.6815,30576.0
2017-03-24 13:35:00,41.08,41.08,41.05,41.05,23082.0,33.6897,33.6897,33.6651,33.6651,23082.0
2017-03-24 13:40:00,41.05,41.07,41.03,41.04,32657.0,33.6651,33.6815,33.6487,33.6569,32657.0
2017-03-24 13:45:00,41.05,41.06,41.02,41.06,15404.0,33.6651,33.6733,33.6405,33.6733,15404.0
2017-03-24 13:50:00,41.05,41.06,40.99,41.0,63413.0,33.6651,33.6733,33.6159,33.6241,63413.0
2017-03-24 13:55:00,40.99,41.01,40.97,41.01,49429.0,33.6159,33.6323,33.5995,33.6323,49429.0
2017-03-24 14:00:00,41.02,41.03,41.01,41.01,35567.0,33.6405,33.6487,33.6323,33.6323,35567.0
2017-03-24 14:05:00,41.02,41.03,40.99,41.0,31311.0,33.6405,33.6487,33.6159,33.6241,31311.0
2017-03-24 14:10:00,40.99,41.03,40.99,41.02,16502.0,33.6159,33.6487,33.6159,33.6405,16502.0
2017-03-24 14:15:00,41.01,41.09,41.01,41.09,81881.0,33.6323,33.6979,33.6323,33.6979,81881.0
2017-03-24 14:20:00,41.09,41.1,41.08,41.09,38299.0,33.6979,33.7061,33.6897,33.6979,38299.0
2017-03-24 14:25:00,41.09,41.11,41.08,41.1,51070.0,33.6979,33.7143,33.6897,33.7061,51070.0
2017-03-24 14:30:00,41.1,41.1,41.07,41.09,28455.0,33.7061,33.7061,33.6815,33.6979,28455.0
2017-03-24 14:35:00,41.1,41.13,41.08,41.12,145125.0,33.7061,33.7307,33.6897,33.7225,145125.0
2017-03-24 14:40:00,41.13,41.16,41.1,41.12,96252.0,33.7307,33.7553,33.7061,33.7225,96252.0
2017-03-24 14:45:00,41.12,41.13,41.04,41.07,52835.0,33.7225,33.7307,33.6569,33.6815,52835.0
2017-03-24 14:50:00,41.08,41.11,41.01,41.03,168292.0,33.6897,33.7143,33.6323,33.6487,168292.0
2017-03-24 14:55:00,41.02,41.11,41.01,41.1,107585.0,33.6405,33.7143,33.6323,33.7061,107585.0
2017-03-24 15:00:00,41.09,41.1,41.02,41.04,41811.0,33.6979,33.7061,33.6405,33.6569,41811.0
2017-03-24 15:05:00,41.03,41.07,40.98,41.06,65919.0,33.6487,33.6815,33.6077,33.6733,65919.0
2017-03-24 15:10:00,41.07,41.09,41.03,41.07,109546.0,33.6815,33.6979,33.6487,33.6815,109546.0
2017-03-24 15:15:00,41.07,41.07,41.01,41.03,86824.0,33.6815,33.6815,33.6323,33.6487,86824.0
2017-03-24 15:20:00,41.03,41.14,41.03,41.14,105879.0,33.6487,33.7389,33.6487,33.7389,105879.0
2017-03-24 15:25:00,41.15,41.18,41.12,41.16,86471.0,33.7471,33.7717,33.7225,33.7553,86471.0
2017-03-24 15:30:00,41.17,41.19,41.09,41.19,78629.0,33.7635,33.7799,33.6979,33.7799,78629.0
2017-03-24 15:35:00,41.19,41.31,41.14,41.31,77525.0,33.7799,33.8783,33.7389,33.8783,77525.0
2017-03-24 15:40:00,41.31,41.34,41.26,41.26,133745.0,33.8783,33.9029,33.8373,33.8373,133745.0
2017-03-24 15:45:00,41.26,41.26,41.12,41.23,109242.0,33.8373,33.8373,33.7225,33.8127,109242.0
2017-03-24 15:50:00,41.23,41.31,41.22,41.27,201380.0,33.8127,33.8783,33.8045,33.8455,201380.0
2017-03-24 15:55:00,41.27,41.28,41.19,41.23,298977.0,33.8455,33.8537,33.7799,33.8127,298977.0
2017-03-27 09:30:00,40.83,41.05,40.8,40.97,89805.0,33.4847,33.6651,33.4601,33.5995,89805.0
2017-03-27 09:35:00,40.94,40.97,40.73,40.76,49546.0,33.5749,33.5995,33.4027,33.4273,49546.0
2017-03-27 09:40:00,40.78,40.81,40.69,40.69,22537.0,33.4437,33.4683,33.3699,33.3699,22537.0
2017-03-27 09:45:00,40.66,40.82,40.66,40.82,102142.0,33.3452,33.4765,33.3452,33.4765,102142.0
2017-03-27 09:50:00,40.83,40.98,40.83,40.93,80958.0,33.4847,33.6077,33.4847,33.5667,80958.0
2017-03-27 09:55:00,40.93,41.09,40.89,41.0,141099.0,33.5667,33.6979,33.5339,33.6241,141099.0
2017-03-27 10:00:00,40.99,41.01,40.9,40.91,34596.0,33.6159,33.6323,33.5421,33.5503,34596.0
2017-03-27 10:05:00,40.91,40.97,40.86,40.87,24498.0,33.5503,33.5995,33.5093,33.5175,24498.0
2017-03-27 10:10:00,40.88,40.97,40.87,40.96,32113.0,33.5257,33.5995,33.5175,33.5913,32113.0
2017-03-27 10:15:00,40.95,40.96,40.86,40.86,27918.0,33.5831,33.5913,33.5093,33.5093,27918.0
2017-03-27 10:20:00,40.87,40.9,40.85,40.9,17628.0,33.5175,33.5421,33.5011,33.5421,17628.0
2017-03-27 10:25:00,40.9,40.95,40.87,40.91,28352.0,33.5421,33.5831,33.5175,33.5503,28352.0
2017-03-27 10:30:00,40.91,41.01,40.89,41.01,31861.0,33.5503,33.6323,33.5339,33.6323,31861.0
2017-03-27 10:35:00,41.0,41.05,40.99,41.05,34955.0,33.6241,33.6651,33.6159,33.6651,34955.0
2017-03-27 10:40:00,41.05,41.08,41.0,41.08,40099.0,33.6651,33.6897,33.6241,33.6897,40099.0
2017-03-27 10:45:00,41.08,41.1,41.02,41.03,62614.0,33.6897,33.7061,33.6405,33.6487,62614.0
2017-03-27 10:50:00,41.04,41.09,40.98,41.08,31821.0,33.6569,33.6979,33.6077,33.6897,31821.0
2017-03-27 10:55:00,41.07,41.2,41.07,41.17,40920.0,33.6815,33.7881,33.6815,33.7635,40920.0
2017-03-27 11:00:00,41.17,41.21,41.15,41.19,66341.0,33.7635,33.7963,33.7471,33.7799,66341.0
2017-03-27 11:05:00,41.2,41.2,41.1,41.12,22546.0,33.7881,33.7881,33.7061,33.7225,22546.0
2017-03-27 11:10:00,41.12,41.19,41.09,41.18,41262.0,33.7225,33.7799,33.6979,33.7717,41262.0
2017-03-27 11:15:00,41.18,41.2,41.16,41.16,19156.0,33.7717,33.7881,33.7553,33.7553,19156.0
2017-03-27 11:20:00,41.17,41.28,41.17,41.26,46132.0,33.7635,33.8537,33.7635,33.8373,46132.0
2017-03-27 11:25:00,41.27,41.31,41.23,41.3,67460.0,33.8455,33.8783,33.8127,33.8701,67460.0
2017-03-27 11:30:00,41.3,41.33,41.27,41.3,39218.0,33.8701,33.8947,33.8455,33.8701,39218.0
2017-03-27 11:35:00,41.3,41.31,41.27,41.27,12666.0,33.8701,33.8783,33.8455,33.8455,12666.0
2017-03-27 11:40:00,41.27,41.35,41.27,41.33,61467.0,33.8455,33.9111,33.8455,33.8947,61467.0
2017-03-27 11:45:00,41.33,41.34,41.27,41.31,20542.0,33.8947,33.9029,33.8455,33.8783,20542.0
2017-03-27 11:50:00,41.3,41.31,41.19,41.24,27205.0,33.8701,33.8783,33.7799,33.8209,27205.0
2017-03-27 11:55:00,41.25,41.27,41.25,41.26,15417.0,33.8291,33.8455,33.8291,33.8373,15417.0
2017-03-27 12:00:00,41.26,41.28,41.23,41.27,32130.0,33.8373,33.8537,33.8127,33.8455,32130.0
2017-03-27 12:05:00,41.28,41.31,41.27,41.27,10647.0,33.8537,33.8783,33.8455,33.8455,10647.0
2017-03-27 12:10:00,41.28,41.29,41.24,41.25,13749.0,33.8537,33.8619,33.8209,33.8291,13749.0
2017-03-27 12:15:00,41.24,41.3,41.24,41.29,16332.0,33.8209,33.8701,33.8209,33.8619,16332.0
2017-03-27 12:20:00,41.29,41.31,41.26,41.3,14348.0,33.8619,33.8783,33.8373,33.8701,14348.0
2017-03-27 12:25:00,41.31,41.32,41.25,41.26,10289.0,33.8783,33.8865,33.8291,33.8373,10289.0
2017-03-27 12:30:00,41.26,41.27,41.22,41.26,11827.0,33.8373,33.8455,33.8045,33.8373,11827.0
2017-03-27 12:35:00,41.26,41.28,41.25,41.25,12572.0,33.8373,33.8537,33.8291,33.8291,12572.0
2017-03-27 12:40:00,41.26,41.27,41.24,41.26,26018.0,33.8373,33.8455,33.8209,33.8373,26018.0
2017-03-27 12:45:00,41.26,41.29,41.25,41.29,21704.0,33.8373,33.8619,33.8291,33.8619,21704.0
2017-03-27 12:50:00,41.29,41.36,41.27,41.33,49760.0,33.8619,33.9193,33.8455,33.8947,49760.0
2017-03-27 12:55:00,41.33,41.33,41.28,41.28,91478.0,33.8947,33.8947,33.8537,33.8537,91478.0
2017-03-27 13:00:00,41.28,41.35,41.27,41.33,36097.0,33.8537,33.9111,33.8455,33.8947,36097.0
2017-03-27 13:05:00,41.34,41.36,41.33,41.35,6674.0,33.9029,33.9193,33.8947,33.9111,6674.0
2017-03-27 13:10:00,41.34,41.35,41.29,41.29,12258.0,33.9029,33.9111,33.8619,33.8619,12258.0
2017-03-27 13:15:00,41.29,41.32,41.29,41.31,19325.0,33.8619,33.8865,33.8619,33.8783,19325.0
2017-03-27 13:20:00,41.31,41.35,41.3,41.33,13554.0,33.8783,33.9111,33.8701,33.8947,13554.0
2017-03-27 13:25:00,41.33,41.35,41.3,41.3,33571.0,33.8947,33.9111,33.8701,33.8701,33571.0
2017-03-27 13:30:00,41.31,41.31,41.27,41.29,19461.0,33.8783,33.8783,33.8455,33.8619,19461.0
2017-03-27 13:35:00,41.29,41.31,41.28,41.3,28691.0,33.8619,33.8783,33.8537,33.8701,28691.0
2017-03-27 13:40:00,41.3,41.34,41.29,41.34,56947.0,33.8701,33.9029,33.8619,33.9029,56947.0
2017-03-27 13:45:00,41.34,41.35,41.32,41.34,10474.0,33.9029,33.9111,33.8865,33.9029,10474.0
2017-03-27 13:50:00,41.34,41.34,41.3,41.32,14253.0,33.9029,33.9029,33.8701,33.8865,14253.0
2017-03-27 13:55:00,41.32,41.33,41.28,41.3,15672.0,33.8865,33.8947,33.8537,33.8701,15672.0
2017-03-27 14:00:00,41.31,41.39,41.3,41.38,29739.0,33.8783,33.9439,33.8701,33.9357,29739.0
2017-03-27 14:05:00,41.37,41.39,41.36,41.39,14225.0,33.9275,33.9439,33.9193,33.9439,14225.0
2017-03-27 14:10:00,41.39,41.4,41.32,41.33,17102.0,33.9439,33.9521,33.8865,33.8947,17102.0
2017-03-27 14:15:00,41.33,41.34,41.27,41.28,23060.0,33.8947,33.9029,33.8455,33.8537,23060.0
2017-03-27 14:20:00,41.29,41.32,41.28,41.32,27090.0,33.8619,33.8865,33.8537,33.8865,27090.0
2017-03-27 14:25:00,41.33,41.33,41.27,41.3,21541.0,33.8947,33.8947,33.8455,33.8701,21541.0
2017-03-27 14:30:00,41.3,41.32,41.27,41.3,23046.0,33.8701,33.8865,33.8455,33.8701,23046.0
2017-03-27 14:35:00,41.29,41.3,41.23,41.26,124694.0,33.8619,33.8701,33.8127,33.8373,124694.0
2017-03-27 14:40:00,41.27,41.27,41.23,41.25,31698.0,33.8455,33.8455,33.8127,33.8291,31698.0
2017-03-27 14:45:00,41.24,41.31,41.23,41.28,31048.0,33.8209,33.8783,33.8127,33.8537,31048.0
2017-03-27 14:50:00,41.29,41.3,41.27,41.28,21768.0,33.8619,33.8701,33.8455,33.8537,21768.0
2017-03-27 14:55:00,41.28,41.36,41.27,41.33,52276.0,33.8537,33.9193,33.8455,33.8947,52276.0
2017-03-27 15:00:00,41.34,41.36,41.3,41.34,35257.0,33.9029,33.9193,33.8701,33.9029,35257.0
2017-03-27 15:05:00,41.33,41.36,41.32,41.36,29865.0,33.8947,33.9193,33.8865,33.9193,29865.0
2017-03-27 15:10:00,41.35,41.4,41.35,41.39,25392.0,33.9111,33.9521,33.9111,33.9439,25392.0
2017-03-27 15:15:00,41.4,41.44,41.38,41.44,45329.0,33.9521,33.9849,33.9357,33.9849,45329.0
2017-03-27 15:20:00,41.44,41.45,41.38,41.39,28972.0,33.9849,33.9931,33.9357,33.9439,28972.0
2017-03-27 15:25:00,41.39,41.45,41.38,41.41,46858.0,33.9439,33.9931,33.9357,33.9603,46858.0
2017-03-27 15:30:00,41.42,41.44,41.4,41.42,34336.0,33.9685,33.9849,33.9521,33.9685,34336.0
2017-03-27 15:35:00,41.43,41.51,41.42,41.5,118662.0,33.9767,34.0423,33.9685,34.0341,118662.0
2017-03-27 15:40:00,41.5,41.52,41.43,41.45,66985.0,34.0341,34.0505,33.9767,33.9931,66985.0
2017-03-27 15:45:00,41.44,41.46,41.4,41.4,60676.0,33.9849,34.0013,33.9521,33.9521,60676.0
2017-03-27 15:50:00,41.41,41.43,41.36,41.4,123700.0,33.9603,33.9767,33.9193,33.9521,123700.0
2017-03-27 15:55:00,41.39,41.4,41.35,41.37,125304.0,33.9439,33.9521,33.9111,33.9275,125304.0
2017-03-28 09:30:00,41.22,41.23,41.1,41.1,82949.0,33.8045,33.8127,33.7061,33.7061,82949.0
2017-03-28 09:35:00,41.11,41.19,41.1,41.19,37924.0,33.7143,33.7799,33.7061,33.7799,37924.0
2017-03-28 09:40:00,41.18,41.22,41.13,41.14,37770.0,33.7717,33.8045,33.7307,33.7389,37770.0
2017-03-28 09:45:00,41.14,41.18,41.12,41.18,23526.0,33.7389,33.7717,33.7225,33.7717,23526.0
2017-03-28 09:50:00,41.19,41.2,41.09,41.11,32044.0,33.7799,33.7881,33.6979,33.7143,32044.0
2017-03-28 09:55:00,41.1,41.19,41.1,41.17,35144.0,33.7061,33.7799,33.7061,33.7635,35144.0
2017-03-28 10:00:00,41.16,41.35,41.16,41.35,44807.0,33.7553,33.9111,33.7553,33.9111,44807.0
2017-03-28 10:05:00,41.34,41.38,41.3,41.34,67047.0,33.9029,33.9357,33.8701,33.9029,67047.0
2017-03-28 10:10:00,41.33,41.39,41.33,41.34,29417.0,33.8947,33.9439,33.8947,33.9029,29417.0
2017-03-28 10:15:00,41.33,41.42,41.32,41.41,42933.0,33.8947,33.9685,33.8865,33.9603,42933.0
2017-03-28 10:20:00,41.4,41.51,41.4,41.48,47797.0,33.9521,34.0423,33.9521,34.0177,47797.0
2017-03-28 10:25:00,41.48,41.61,41.48,41.6,31791.0,34.0177,34.1243,34.0177,34.1161,31791.0
2017-03-28 10:30:00,41.61,41.62,41.49,41.55,50090.0,34.1243,34.1325,34.0259,34.0751,50090.0
2017-03-28 10:35:00,41.55,41.66,41.54,41.66,30950.0,34.0751,34.1653,34.0669,34.1653,30950.0
2017-03-28 10:40:00,41.67,41.7,41.63,41.66,69991.0,34.1735,34.1982,34.1407,34.1653,69991.0
2017-03-28 10:45:00,41.67,41.73,41.66,41.7,28274.0,34.1735,34.2228,34.1653,34.1982,28274.0
2017-03-28 10:50:00,41.7,41.7,41.62,41.66,38316.0,34.1982,34.1982,34.1325,34.1653,38316.0
2017-03-28 10:55:00,41.66,41.66,41.58,41.64,24997.0,34.1653,34.1653,34.0997,34.1489,24997.0
2017-03-28 11:00:00,41.65,41.68,41.64,41.66,18764.0,34.1571,34.1817,34.1489,34.1653,18764.0
2017-03-28 11:05:00,41.66,41.75,41.66,41.73,75745.0,34.1653,34.2392,34.1653,34.2228,75745.0
2017-03-28 11:10:00,41.73,41.74,41.65,41.73,151930.0,34.2228,34.231,34.1571,34.2228,151930.0
2017-03-28 11:15:00,41.74,41.74,41.63,41.66,62611.0,34.231,34.231,34.1407,34.1653,62611.0
2017-03-28 11:20:00,41.66,41.66,41.61,41.63,30779.0,34.1653,34.1653,34.1243,34.1407,30779.0
2017-03-28 11:25:00,41.63,41.66,41.59,41.65,22536.0,34.1407,34.1653,34.1079,34.1571,22536.0
2017-03-28 11:30:00,41.65,41.72,41.64,41.72,14206.0,34.1571,34.2146,34.1489,34.2146,14206.0
2017-03-28 11:35:00,41.72,41.72,41.61,41.64,16668.0,34.2146,34.2146,34.1243,34.1489,16668.0
2017-03-28 11:40:00,41.64,41.67,41.63,41.64,19270.0,34.1489,34.1735,34.1407,34.1489,19270.0
2017-03-28 11:45:00,41.64,41.7,41.64,41.66,51419.0,34.1489,34.1982,34.1489,34.1653,51419.0
2017-03-28 11:50:00,41.66,41.66,41.63,41.64,45317.0,34.1653,34.1653,34.1407,34.1489,45317.0
2017-03-28 11:55:00,41.64,41.65,41.58,41.58,24247.0,34.1489,34.1571,34.0997,34.0997,24247.0
2017-03-28 12:00:00,41.59,41.6,41.57,41.58,23932.0,34.1079,34.1161,34.0915,34.0997,23932.0
2017-03-28 12:05:00,41.59,41.6,41.54,41.55,30589.0,34.1079,34.1161,34.0669,34.0751,30589.0
2017-03-28 12:10:00,41.56,41.57,41.53,41.54,41673.0,34.0833,34.0915,34.0587,34.0669,41673.0
2017-03-28 12:15:00,41.54,41.55,41.48,41.52,124821.0,34.0669,34.0751,34.0177,34.0505,124821.0
2017-03-28 12:20:00,41.52,41.61,41.51,41.6,22521.0,34.0505,34.1243,34.0423,34.1161,22521.0
2017-03-28 12:25:00,41.6,41.61,41.56,41.59,25848.0,34.1161,34.1243,34.0833,34.1079,25848.0
2017-03-28 12:30:00,41.59,41.6,41.56,41.58,30958.0,34.1079,34.1161,34.0833,34.0997,30958.0
2017-03-28 12:35:00,41.58,41.64,41.58,41.63,30095.0,34.0997,34.1489,34.0997,34.1407,30095.0
2017-03-28 12:40:00,41.62,41.64,41.59,41.63,15253.0,34.1325,34.1489,34.1079,34.1407,15253.0
2017-03-28 12:45:00,41.64,41.65,41.62,41.63,39712.0,34.1489,34.1571,34.1325,34.1407,39712.0
2017-03-28 12:50:00,41.63,41.65,41.62,41.65,34541.0,34.1407,34.1571,34.1325,34.1571,34541.0
2017-03-28 12:55:00,41.64,41.72,41.64,41.72,109159.0,34.1489,34.2146,34.1489,34.2146,109159.0
2017-03-28 13:00:00,41.7,41.72,41.68,41.72,48527.0,34.1982,34.2146,34.1817,34.2146,48527.0
2017-03-28 13:05:00,41.72,41.75,41.71,41.73,29808.0,34.2146,34.2392,34.2064,34.2228,29808.0
2017-03-28 13:10:00,41.73,41.8,41.73,41.77,60733.0,34.2228,34.2802,34.2228,34.2556,60733.0
2017-03-28 13:15:00,41.76,41.81,41.76,41.79,22981.0,34.2474,34.2884,34.2474,34.272,22981.0
2017-03-28 13:20:00,41.8,41.8,41.73,41.73,21089.0,34.2802,34.2802,34.2228,34.2228,21089.0
2017-03-28 13:25:00,41.74,41.8,41.73,41.79,37903.0,34.231,34.2802,34.2228,34.272,37903.0
2017-03-28 13:30:00,41.79,41.79,41.73,41.73,15722.0,34.272,34.272,34.2228,34.2228,15722.0
2017-03-28 13:35:00,41.74,41.77,41.73,41.76,15113.0,34.231,34.2556,34.2228,34.2474,15113.0
2017-03-28 13:40:00,41.76,41.8,41.76,41.8,28501.0,34.2474,34.2802,34.2474,34.2802,28501.0
2017-03-28 13:45:00,41.79,41.79,41.76,41.77,21428.0,34.272,34.272,34.2474,34.2556,21428.0
2017-03-28 13:50:00,41.78,41.81,41.78,41.8,22951.0,34.2638,34.2884,34.2638,34.2802,22951.0
2017-03-28 13:55:00,41.81,41.89,41.8,41.88,29494.0,34.2884,34.354,34.2802,34.3458,29494.0
2017-03-28 14:00:00,41.87,41.89,41.85,41.87,19732.0,34.3376,34.354,34.3212,34.3376,19732.0
2017-03-28 14:05:00,41.88,41.89,41.85,41.87,18687.0,34.3458,34.354,34.3212,34.3376,18687.0
2017-03-28 14:10:00,41.88,41.94,41.87,41.93,32245.0,34.3458,34.395,34.3376,34.3868,32245.0
2017-03-28 14:15:00,41.94,41.94,41.9,41.91,32794.0,34.395,34.395,34.3622,34.3704,32794.0
2017-03-28 14:20:00,41.92,41.95,41.9,41.91,28748.0,34.3786,34.4032,34.3622,34.3704,28748.0
2017-03-28 14:25:00,41.91,41.93,41.9,41.9,24140.0,34.3704,34.3868,34.3622,34.3622,24140.0
2017-03-28 14:30:00,41.9,41.9,41.82,41.84,17152.0,34.3622,34.3622,34.2966,34.313,17152.0
2017-03-28 14:35:00,41.84,41.91,41.82,41.89,29767.0,34.313,34.3704,34.2966,34.354,29767.0
2017-03-28 14:40:00,41.9,41.91,41.84,41.9,36400.0,34.3622,34.3704,34.313,34.3622,36400.0
2017-03-28 14:45:00,41.9,41.91,41.87,41.9,61117.0,34.3622,34.3704,34.3376,34.3622,61117.0
2017-03-28 14:50:00,41.89,41.9,41.82,41.84,39247.0,34.354,34.3622,34.2966,34.313,39247.0
2017-03-28 14:55:00,41.85,41.87,41.83,41.84,78048.0,34.3212,34.3376,34.3048,34.313,78048.0
2017-03-28 15:00:00,41.84,41.88,41.82,41.88,29099.0,34.313,34.3458,34.2966,34.3458,29099.0
2017-03-28 15:05:00,41.88,41.9,41.82,41.82,30424.0,34.3458,34.3622,34.2966,34.2966,30424.0
2017-03-28 15:10:00,41.82,41.89,41.81,41.85,35500.0,34.2966,34.354,34.2884,34.3212,35500.0
2017-03-28 15:15:00,41.86,41.86,41.77,41.79,56756.0,34.3294,34.3294,34.2556,34.272,56756.0
2017-03-28 15:20:00,41.79,41.83,41.79,41.83,145177.0,34.272,34.3048,34.272,34.3048,145177.0
2017-03-28 15:25:00,41.83,41.88,41.8,41.87,179581.0,34.3048,34.3458,34.2802,34.3376,179581.0
2017-03-28 15:30:00,41.87,41.87,41.8,41.8,43973.0,34.3376,34.3376,34.2802,34.2802,43973.0
2017-03-28 15:35:00,41.8,41.85,41.79,41.83,44416.0,34.2802,34.3212,34.272,34.3048,44416.0
2017-03-28 15:40:00,41.83,41.84,41.76,41.76,72569.0,34.3048,34.313,34.2474,34.2474,72569.0
2017-03-28 15:45:00,41.76,41.77,41.72,41.74,81982.0,34.2474,34.2556,34.2146,34.231,81982.0
2017-03-28 15:50:00,41.74,41.76,41.72,41.75,120852.0,34.231,34.2474,34.2146,34.2392,120852.0
2017-03-28 15:55:00,41.75,41.79,41.73,41.73,144982.0,34.2392,34.272,34.2228,34.2228,144982.0
2017-03-29 09:30:00,41.73,41.74,41.59,41.73,68527.0,34.2228,34.231,34.1079,34.2228,68527.0
2017-03-29 09:35:00,41.73,41.76,41.7,41.75,23666.0,34.2228,34.2474,34.1982,34.2392,23666.0
2017-03-29 09:40:00,41.76,41.88,41.76,41.88,32849.0,34.2474,34.3458,34.2474,34.3458,32849.0
2017-03-29 09:45:00,41.88,41.9,41.78,41.84,39178.0,34.3458,34.3622,34.2638,34.313,39178.0
2017-03-29 09:50:00,41.84,41.89,41.82,41.89,27244.0,34.313,34.354,34.2966,34.354,27244.0
2017-03-29 09:55:00,41.89,41.91,41.85,41.89,24743.0,34.354,34.3704,34.3212,34.354,24743.0
2017-03-29 10:00:00,41.89,41.93,41.87,41.87,37295.0,34.354,34.3868,34.3376,34.3376,37295.0
2017-03-29 10:05:00,41.86,41.89,41.84,41.84,21274.0,34.3294,34.354,34.313,34.313,21274.0
2017-03-29 10:10:00,41.83,41.87,41.8,41.87,28021.0,34.3048,34.3376,34.2802,34.3376,28021.0
2017-03-29 10:15:00,41.87,41.93,41.85,41.91,21745.0,34.3376,34.3868,34.3212,34.3704,21745.0
2017-03-29 10:20:00,41.91,41.92,41.86,41.87,20702.0,34.3704,34.3786,34.3294,34.3376,20702.0
2017-03-29 10:25:00,41.88,41.88,41.86,41.88,18799.0,34.3458,34.3458,34.3294,34.3458,18799.0
2017-03-29 10:30:00,41.88,41.99,41.87,41.96,29818.0,34.3458,34.436,34.3376,34.4114,29818.0
2017-03-29 10:35:00,41.96,42.01,41.95,41.99,27014.0,34.4114,34.4524,34.4032,34.436,27014.0
2017-03-29 10:40:00,41.99,42.0,41.94,41.95,25684.0,34.436,34.4442,34.395,34.4032,25684.0
2017-03-29 10:45:00,41.96,42.05,41.95,42.04,26228.0,34.4114,34.4852,34.4032,34.477,26228.0
2017-03-29 10:50:00,42.05,42.05,42.01,42.02,17134.0,34.4852,34.4852,34.4524,34.4606,17134.0
2017-03-29 10:55:00,42.02,42.05,41.99,42.05,18312.0,34.4606,34.4852,34.436,34.4852,18312.0
2017-03-29 11:00:00,42.05,42.06,41.92,41.94,28288.0,34.4852,34.4934,34.3786,34.395,28288.0
2017-03-29 11:05:00,41.94,41.99,41.94,41.96,20782.0,34.395,34.436,34.395,34.4114,20782.0
2017-03-29 11:10:00,41.97,41.97,41.94,41.97,27985.0,34.4196,34.4196,34.395,34.4196,27985.0
2017-03-29 11:15:00,41.96,42.01,41.95,41.99,46448.0,34.4114,34.4524,34.4032,34.436,46448.0
2017-03-29 11:20:00,42.0,42.01,41.95,42.0,36523.0,34.4442,34.4524,34.4032,34.4442,36523.0
2017-03-29 11:25:00,42.0,42.06,42.0,42.06,29820.0,34.4442,34.4934,34.4442,34.4934,29820.0
2017-03-29 11:30:00,42.06,42.07,42.01,42.07,32917.0,34.4934,34.5016,34.4524,34.5016,32917.0
2017-03-29 11:35:00,42.07,42.08,41.97,41.98,15309.0,34.5016,34.5098,34.4196,34.4278,15309.0
2017-03-29 11:40:00,41.97,42.01,41.96,42.01,17916.0,34.4196,34.4524,34.4114,34.4524,17916.0
2017-03-29 11:45:00,42.02,42.02,41.97,42.0,14427.0,34.4606,34.4606,34.4196,34.4442,14427.0
2017-03-29 11:50:00,42.01,42.01,41.95,41.96,31786.0,34.4524,34.4524,34.4032,34.4114,31786.0
2017-03-29 11:55:00,41.97,41.97,41.94,41.97,21977.0,34.4196,34.4196,34.395,34.4196,21977.0
2017-03-29 12:00:00,41.98,42.01,41.96,42.01,22957.0,34.4278,34.4524,34.4114,34.4524,22957.0
2017-03-29 12:05:00,42.01,42.02,41.99,42.02,27305.0,34.4524,34.4606,34.436,34.4606,27305.0
2017-03-29 12:10:00,42.03,42.03,41.99,42.0,21246.0,34.4688,34.4688,34.436,34.4442,21246.0
2017-03-29 12:15:00,42.0,42.02,41.99,42.01,20685.0,34.4442,34.4606,34.436,34.4524,20685.0
2017-03-29 12:20:00,42.02,42.02,42.0,42.01,9585.0,34.4606,34.4606,34.4442,34.4524,9585.0
2017-03-29 12:25:00,42.01,42.02,41.93,41.94,21478.0,34.4524,34.4606,34.3868,34.395,21478.0
2017-03-29 12:30:00,41.94,41.94,41.9,41.92,14082.0,34.395,34.395,34.3622,34.3786,14082.0
2017-03-29 12:35:00,41.93,41.97,41.92,41.96,24408.0,34.3868,34.4196,34.3786,34.4114,24408.0
2017-03-29 12:40:00,41.96,41.98,41.96,41.98,16038.0,34.4114,34.4278,34.4114,34.4278,16038.0
2017-03-29 12:45:00,41.98,41.98,41.94,41.96,20999.0,34.4278,34.4278,34.395,34.4114,20999.0
2017-03-29 12:50:00,41.96,42.0,41.95,41.98,19662.0,34.4114,34.4442,34.4032,34.4278,19662.0
2017-03-29 12:55:00,41.98,41.99,41.94,41.96,20758.0,34.4278,34.436,34.395,34.4114,20758.0
2017-03-29 13:00:00,41.96,42.0,41.96,42.0,20449.0,34.4114,34.4442,34.4114,34.4442,20449.0
2017-03-29 13:05:00,42.0,42.01,41.99,42.0,10073.0,34.4442,34.4524,34.436,34.4442,10073.0
2017-03-29 13:10:00,42.0,42.04,41.99,42.02,26779.0,34.4442,34.477,34.436,34.4606,26779.0
2017-03-29 13:15:00,42.02,42.06,42.01,42.05,16237.0,34.4606,34.4934,34.4524,34.4852,16237.0
2017-03-29 13:20:00,42.05,42.1,42.04,42.06,37373.0,34.4852,34.5262,34.477,34.4934,37373.0
2017-03-29 13:25:00,42.07,42.1,42.05,42.09,29346.0,34.5016,34.5262,34.4852,34.518,29346.0
2017-03-29 13:30:00,42.09,42.09,42.03,42.06,16246.0,34.518,34.518,34.4688,34.4934,16246.0
2017-03-29 13:35:00,42.06,42.11,42.06,42.09,46497.0,34.4934,34.5344,34.4934,34.518,46497.0
2017-03-29 13:40:00,42.09,42.1,42.06,42.09,12421.0,34.518,34.5262,34.4934,34.518,12421.0
2017-03-29 13:45:00,42.09,42.12,42.09,42.09,15431.0,34.518,34.5426,34.518,34.518,15431.0
2017-03-29 13:50:00,42.09,42.11,42.08,42.08,17513.0,34.518,34.5344,34.5098,34.5098,17513.0
2017-03-29 13:55:00,42.09,42.09,42.04,42.05,22011.0,34.518,34.518,34.477,34.4852,22011.0
2017-03-29 14:00:00,42.05,42.06,42.02,42.05,10915.0,34.4852,34.4934,34.4606,34.4852,10915.0
2017-03-29 14:05:00,42.04,42.08,42.04,42.08,27781.0,34.477,34.5098,34.477,34.5098,27781.0
2017-03-29 14:10:00,42.08,42.12,42.07,42.11,32991.0,34.5098,34.5426,34.5016,34.5344,32991.0
2017-03-29 14:15:00,42.11,42.15,42.1,42.15,35811.0,34.5344,34.5672,34.5262,34.5672,35811.0
2017-03-29 14:20:00,42.15,42.25,42.14,42.24,98951.0,34.5672,34.6492,34.559,34.641,98951.0
2017-03-29 14:25:00,42.25,42.28,42.24,42.25,38219.0,34.6492,34.6738,34.641,34.6492,38219.0
2017-03-29 14:30:00,42.25,42.28,42.24,42.26,24088.0,34.6492,34.6738,34.641,34.6574,24088.0
2017-03-29 14:35:00,42.26,42.29,42.25,42.28,30453.0,34.6574,34.682,34.6492,34.6738,30453.0
2017-03-29 14:40:00,42.28,42.31,42.25,42.3,37082.0,34.6738,34.6984,34.6492,34.6902,37082.0
2017-03-29 14:45:00,42.3,42.3,42.27,42.29,73121.0,34.6902,34.6902,34.6656,34.682,73121.0
2017-03-29 14:50:00,42.28,42.32,42.28,42.32,27913.0,34.6738,34.7066,34.6738,34.7066,27913.0
2017-03-29 14:55:00,42.32,42.35,42.31,42.34,46899.0,34.7066,34.7312,34.6984,34.723,46899.0
2017-03-29 15:00:00,42.34,42.35,42.27,42.27,38243.0,34.723,34.7312,34.6656,34.6656,38243.0
2017-03-29 15:05:00,42.27,42.36,42.27,42.34,109171.0,34.6656,34.7394,34.6656,34.723,109171.0
2017-03-29 15:10:00,42.34,42.34,42.24,42.24,41508.0,34.723,34.723,34.641,34.641,41508.0
2017-03-29 15:15:00,42.24,42.25,42.21,42.22,26271.0,34.641,34.6492,34.6164,34.6246,26271.0
2017-03-29 15:20:00,42.21,42.28,42.2,42.23,40887.0,34.6164,34.6738,34.6082,34.6328,40887.0
2017-03-29 15:25:00,42.23,42.26,42.22,42.25,25308.0,34.6328,34.6574,34.6246,34.6492,25308.0
2017-03-29 15:30:00,42.25,42.3,42.24,42.29,76351.0,34.6492,34.6902,34.641,34.682,76351.0
2017-03-29 15:35:00,42.29,42.3,42.26,42.26,42460.0,34.682,34.6902,34.6574,34.6574,42460.0
2017-03-29 15:40:00,42.26,42.27,42.19,42.19,40506.0,34.6574,34.6656,34.6,34.6,40506.0
2017-03-29 15:45:00,42.19,42.21,42.18,42.2,68019.0,34.6,34.6164,34.5918,34.6082,68019.0
2017-03-29 15:50:00,42.19,42.24,42.19,42.23,83554.0,34.6,34.641,34.6,34.6328,83554.0
2017-03-29 15:55:00,42.23,42.29,42.18,42.25,270380.0,34.6328,34.682,34.5918,34.6492,270380.0
2017-03-30 09:30:00,42.18,42.4,42.18,42.26,96998.0,34.5918,34.7722,34.5918,34.6574,96998.0
2017-03-30 09:35:00,42.25,42.31,42.2,42.26,143094.0,34.6492,34.6984,34.6082,34.6574,143094.0
2017-03-30 09:40:00,42.26,42.27,42.19,42.19,23218.0,34.6574,34.6656,34.6,34.6,23218.0
2017-03-30 09:45:00,42.19,42.27,42.18,42.27,43310.0,34.6,34.6656,34.5918,34.6656,43310.0
2017-03-30 09:50:00,42.27,42.27,42.14,42.16,61828.0,34.6656,34.6656,34.559,34.5754,61828.0
2017-03-30 09:55:00,42.16,42.26,42.16,42.25,59803.0,34.5754,34.6574,34.5754,34.6492,59803.0
2017-03-30 10:00:00,42.24,42.25,42.18,42.2,58933.0,34.641,34.6492,34.5918,34.6082,58933.0
2017-03-30 10:05:00,42.2,42.22,42.17,42.19,54280.0,34.6082,34.6246,34.5836,34.6,54280.0
2017-03-30 10:10:00,42.19,42.19,42.11,42.14,51692.0,34.6,34.6,34.5344,34.559,51692.0
2017-03-30 10:15:00,42.14,42.2,42.13,42.2,13469.0,34.559,34.6082,34.5508,34.6082,13469.0
2017-03-30 10:20:00,42.2,42.2,42.14,42.15,16974.0,34.6082,34.6082,34.559,34.5672,16974.0
2017-03-30 10:25:00,42.14,42.16,42.12,42.14,14499.0,34.559,34.5754,34.5426,34.559,14499.0
2017-03-30 10:30:00,42.14,42.19,42.14,42.19,7349.0,34.559,34.6,34.559,34.6,7349.0
2017-03-30 10:35:00,42.21,42.28,42.2,42.26,11541.0,34.6164,34.6738,34.6082,34.6574,11541.0
2017-03-30 10:40:00,42.26,42.33,42.25,42.26,19941.0,34.6574,34.7148,34.6492,34.6574,19941.0
2017-03-30 10:45:00,42.26,42.29,42.26,42.28,12115.0,34.6574,34.682,34.6574,34.6738,12115.0
2017-03-30 10:50:00,42.29,42.29,42.22,42.27,28398.0,34.682,34.682,34.6246,34.6656,28398.0
2017-03-30 10:55:00,42.28,42.34,42.28,42.33,28700.0,34.6738,34.723,34.6738,34.7148,28700.0
2017-03-30 11:00:00,42.34,42.35,42.33,42.34,18057.0,34.723,34.7312,34.7148,34.723,18057.0
2017-03-30 11:05:00,42.35,42.38,42.25,42.26,60475.0,34.7312,34.7558,34.6492,34.6574,60475.0
2017-03-30 11:10:00,42.26,42.26,42.22,42.22,53882.0,34.6574,34.6574,34.6246,34.6246,53882.0
2017-03-30 11:15:00,42.22,42.23,42.18,42.18,38485.0,34.6246,34.6328,34.5918,34.5918,38485.0
2017-03-30 11:20:00,42.19,42.2,42.13,42.13,25529.0,34.6,34.6082,34.5508,34.5508,25529.0
2017-03-30 11:25:00,42.14,42.14,42.08,42.09,40351.0,34.559,34.559,34.5098,34.518,40351.0
2017-03-30 11:30:00,42.1,42.13,42.07,42.07,28972.0,34.5262,34.5508,34.5016,34.5016,28972.0
2017-03-30 11:35:00,42.08,42.08,42.02,42.02,29030.0,34.5098,34.5098,34.4606,34.4606,29030.0
2017-03-30 11:40:00,42.03,42.03,41.98,41.99,21476.0,34.4688,34.4688,34.4278,34.436,21476.0
2017-03-30 11:45:00,41.99,42.01,41.98,42.0,18560.0,34.436,34.4524,34.4278,34.4442,18560.0
2017-03-30 11:50:00,42.0,42.06,41.99,42.05,17096.0,34.4442,34.4934,34.436,34.4852,17096.0
2017-03-30 11:55:00,42.05,42.05,41.96,41.96,35451.0,34.4852,34.4852,34.4114,34.4114,35451.0
2017-03-30 12:00:00,41.96,41.99,41.94,41.96,22373.0,34.4114,34.436,34.395,34.4114,22373.0
2017-03-30 12:05:00,41.96,42.03,41.96,42.03,8109.0,34.4114,34.4688,34.4114,34.4688,8109.0
2017-03-30 12:10:00,42.03,42.03,41.98,41.98,11716.0,34.4688,34.4688,34.4278,34.4278,11716.0
2017-03-30 12:15:00,41.98,42.03,41.98,42.01,9883.0,34.4278,34.4688,34.4278,34.4524,9883.0
2017-03-30 12:20:00,42.01,42.03,41.97,41.97,12083.0,34.4524,34.4688,34.4196,34.4196,12083.0
2017-03-30 12:25:00,41.98,42.02,41.97,42.02,13759.0,34.4278,34.4606,34.4196,34.4606,13759.0
2017-03-30 12:30:00,42.01,42.02,41.99,41.99,9663.0,34.4524,34.4606,34.436,34.436,9663.0
2017-03-30 12:35:00,41.99,42.0,41.92,41.93,15596.0,34.436,34.4442,34.3786,34.3868,15596.0
2017-03-30 12:40:00,41.93,41.95,41.91,41.94,14136.0,34.3868,34.4032,34.3704,34.395,14136.0
2017-03-30 12:45:00,41.94,41.98,41.93,41.94,12585.0,34.395,34.4278,34.3868,34.395,12585.0
2017-03-30 12:50:00,41.94,41.95,41.91,41.94,12862.0,34.395,34.4032,34.3704,34.395,12862.0
2017-03-30 12:55:00,41.94,41.97,41.93,41.96,14056.0,34.395,34.4196,34.3868,34.4114,14056.0
2017-03-30 13:00:00,41.96,41.99,41.95,41.98,19690.0,34.4114,34.436,34.4032,34.4278,19690.0
2017-03-30 13:05:00,41.98,42.01,41.97,41.99,18689.0,34.4278,34.4524,34.4196,34.436,18689.0
2017-03-30 13:10:00,42.0,42.02,41.98,41.99,13784.0,34.4442,34.4606,34.4278,34.436,13784.0
2017-03-30 13:15:00,42.0,42.04,42.0,42.03,11493.0,34.4442,34.477,34.4442,34.4688,11493.0
2017-03-30 13:20:00,42.02,42.06,42.01,42.05,17944.0,34.4606,34.4934,34.4524,34.4852,17944.0
2017-03-30 13:25:00,42.05,42.07,42.02,42.03,73387.0,34.4852,34.5016,34.4606,34.4688,73387.0
2017-03-30 13:30:00,42.04,42.06,42.01,42.01,76938.0,34.477,34.4934,34.4524,34.4524,76938.0
2017-03-30 13:35:00,42.02,42.06,42.01,42.05,18263.0,34.4606,34.4934,34.4524,34.4852,18263.0
2017-03-30 13:40:00,42.06,42.08,42.05,42.07,9873.0,34.4934,34.5098,34.4852,34.5016,9873.0
2017-03-30 13:45:00,42.08,42.13,42.06,42.11,16786.0,34.5098,34.5508,34.4934,34.5344,16786.0
2017-03-30 13:50:00,42.11,42.13,42.09,42.12,17343.0,34.5344,34.5508,34.518,34.5426,17343.0
2017-03-30 13:55:00,42.12,42.14,42.11,42.13,10401.0,34.5426,34.559,34.5344,34.5508,10401.0
2017-03-30 14:00:00,42.14,42.18,42.13,42.16,26773.0,34.559,34.5918,34.5508,34.5754,26773.0
2017-03-30 14:05:00,42.15,42.15,42.1,42.11,16845.0,34.5672,34.5672,34.5262,34.5344,16845.0
2017-03-30 14:10:00,42.11,42.16,42.1,42.15,14290.0,34.5344,34.5754,34.5262,34.5672,14290.0
2017-03-30 14:15:00,42.15,42.15,42.12,42.13,23744.0,34.5672,34.5672,34.5426,34.5508,23744.0
2017-03-30 14:20:00,42.13,42.17,42.13,42.16,43325.0,34.5508,34.5836,34.5508,34.5754,43325.0
2017-03-30 14:25:00,42.17,42.17,42.14,42.14,19362.0,34.5836,34.5836,34.559,34.559,19362.0
2017-03-30 14:30:00,42.14,42.16,42.14,42.14,24320.0,34.559,34.5754,34.559,34.559,24320.0
2017-03-30 14:35:00,42.15,42.16,42.13,42.14,25526.0,34.5672,34.5754,34.5508,34.559,25526.0
2017-03-30 14:40:00,42.14,42.15,42.13,42.13,14952.0,34.559,34.5672,34.5508,34.5508,14952.0
2017-03-30 14:45:00,42.13,42.15,42.11,42.12,23607.0,34.5508,34.5672,34.5344,34.5426,23607.0
2017-03-30 14:50:00,42.13,42.13,42.1,42.11,18217.0,34.5508,34.5508,34.5262,34.5344,18217.0
2017-03-30 14:55:00,42.11,42.15,42.09,42.11,22310.0,34.5344,34.5672,34.518,34.5344,22310.0
2017-03-30 15:00:00,42.11,42.14,42.11,42.14,26142.0,34.5344,34.559,34.5344,34.559,26142.0
2017-03-30 15:05:00,42.14,42.15,42.12,42.13,17192.0,34.559,34.5672,34.5426,34.5508,17192.0
2017-03-30 15:10:00,42.13,42.16,42.12,42.16,16793.0,34.5508,34.5754,34.5426,34.5754,16793.0
2017-03-30 15:15:00,42.15,42.16,42.14,42.14,17662.0,34.5672,34.5754,34.559,34.559,17662.0
2017-03-30 15:20:00,42.14,42.19,42.13,42.18,31309.0,34.559,34.6,34.5508,34.5918,31309.0
2017-03-30 15:25:00,42.17,42.19,42.16,42.17,27506.0,34.5836,34.6,34.5754,34.5836,27506.0
2017-03-30 15:30:00,42.17,42.2,42.14,42.18,55382.0,34.5836,34.6082,34.559,34.5918,55382.0
2017-03-30 15:35:00,42.17,42.18,42.15,42.16,39558.0,34.5836,34.5918,34.5672,34.5754,39558.0
2017-03-30 15:40:00,42.16,42.17,42.12,42.14,52997.0,34.5754,34.5836,34.5426,34.559,52997.0
2017-03-30 15:45:00,42.14,42.15,42.11,42.11,60702.0,34.559,34.5672,34.5344,34.5344,60702.0
2017-03-30 15:50:00,42.12,42.14,42.08,42.13,95907.0,34.5426,34.559,34.5098,34.5508,95907.0
2017-03-30 15:55:00,42.13,42.18,42.11,42.15,168541.0,34.5508,34.5918,34.5344,34.5672,168541.0
2017-03-31 09:30:00,42.15,42.24,41.97,42.1,66694.0,34.5672,34.641,34.4196,34.5262,66694.0
2017-03-31 09:35:00,42.1,42.23,42.08,42.23,33236.0,34.5262,34.6328,34.5098,34.6328,33236.0
2017-03-31 09:40:00,42.24,42.24,42.17,42.19,25522.0,34.641,34.641,34.5836,34.6,25522.0
2017-03-31 09:45:00,42.2,42.22,42.18,42.2,18601.0,34.6082,34.6246,34.5918,34.6082,18601.0
2017-03-31 09:50:00,42.2,42.27,42.19,42.25,13048.0,34.6082,34.6656,34.6,34.6492,13048.0
2017-03-31 09:55:00,42.25,42.3,42.23,42.24,30753.0,34.6492,34.6902,34.6328,34.641,30753.0
2017-03-31 10:00:00,42.23,42.25,42.13,42.14,16729.0,34.6328,34.6492,34.5508,34.559,16729.0
2017-03-31 10:05:00,42.15,42.27,42.15,42.22,22096.0,34.5672,34.6656,34.5672,34.6246,22096.0
2017-03-31 10:10:00,42.22,42.22,42.17,42.21,14278.0,34.6246,34.6246,34.5836,34.6164,14278.0
2017-03-31 10:15:00,42.21,42.24,42.2,42.24,17162.0,34.6164,34.641,34.6082,34.641,17162.0
2017-03-31 10:20:00,42.23,42.24,42.21,42.23,17583.0,34.6328,34.641,34.6164,34.6328,17583.0
2017-03-31 10:25:00,42.23,42.23,42.12,42.12,20916.0,34.6328,34.6328,34.5426,34.5426,20916.0
2017-03-31 10:30:00,42.12,42.15,42.12,42.13,15870.0,34.5426,34.5672,34.5426,34.5508,15870.0
2017-03-31 10:35:00,42.13,42.2,42.12,42.17,47418.0,34.5508,34.6082,34.5426,34.5836,47418.0
2017-03-31 10:40:00,42.17,42.18,42.12,42.12,20134.0,34.5836,34.5918,34.5426,34.5426,20134.0
2017-03-31 10:45:00,42.12,42.16,42.12,42.13,18286.0,34.5426,34.5754,34.5426,34.5508,18286.0
2017-03-31 10:50:00,42.14,42.16,42.12,42.16,16319.0,34.559,34.5754,34.5426,34.5754,16319.0
2017-03-31 10:55:00,42.15,42.15,42.08,42.08,24975.0,34.5672,34.5672,34.5098,34.5098,24975.0
2017-03-31 11:00:00,42.08,42.12,42.08,42.11,13226.0,34.5098,34.5426,34.5098,34.5344,13226.0
2017-03-31 11:05:00,42.12,42.12,42.06,42.1,20010.0,34.5426,34.5426,34.4934,34.5262,20010.0
2017-03-31 11:10:00,42.1,42.11,42.09,42.11,11169.0,34.5262,34.5344,34.518,34.5344,11169.0
2017-03-31 11:15:00,42.12,42.12,42.08,42.08,14978.0,34.5426,34.5426,34.5098,34.5098,14978.0
2017-03-31 11:20:00,42.09,42.11,42.08,42.1,16743.0,34.518,34.5344,34.5098,34.5262,16743.0
2017-03-31 11:25:00,42.1,42.14,42.09,42.14,13635.0,34.5262,34.559,34.518,34.559,13635.0
2017-03-31 11:30:00,42.14,42.17,42.1,42.17,21674.0,34.559,34.5836,34.5262,34.5836,21674.0
2017-03-31 11:35:00,42.17,42.21,42.17,42.2,39485.0,34.5836,34.6164,34.5836,34.6082,39485.0
2017-03-31 11:40:00,42.2,42.22,42.19,42.21,32269.0,34.6082,34.6246,34.6,34.6164,32269.0
2017-03-31 11:45:00,42.21,42.22,42.18,42.18,19681.0,34.6164,34.6246,34.5918,34.5918,19681.0
2017-03-31 11:50:00,42.18,42.18,42.14,42.15,12531.0,34.5918,34.5918,34.559,34.5672,12531.0
2017-03-31 11:55:00,42.16,42.18,42.14,42.17,13891.0,34.5754,34.5918,34.559,34.5836,13891.0
2017-03-31 12:00:00,42.17,42.18,42.16,42.17,20586.0,34.5836,34.5918,34.5754,34.5836,20586.0
2017-03-31 12:05:00,42.17,42.17,42.14,42.15,23956.0,34.5836,34.5836,34.559,34.5672,23956.0
2017-03-31 12:10:00,42.15,42.22,42.15,42.2,14915.0,34.5672,34.6246,34.5672,34.6082,14915.0
2017-03-31 12:15:00,42.2,42.26,42.2,42.26,21601.0,34.6082,34.6574,34.6082,34.6574,21601.0
2017-03-31 12:20:00,42.26,42.3,42.25,42.27,26241.0,34.6574,34.6902,34.6492,34.6656,26241.0
2017-03-31 12:25:00,42.27,42.27,42.23,42.24,34308.0,34.6656,34.6656,34.6328,34.641,34308.0
2017-03-31 12:30:00,42.25,42.26,42.21,42.22,23111.0,34.6492,34.6574,34.6164,34.6246,23111.0
2017-03-31 12:35:00,42.21,42.23,42.16,42.18,67450.0,34.6164,34.6328,34.5754,34.5918,67450.0
2017-03-31 12:40:00,42.17,42.2,42.16,42.18,23405.0,34.5836,34.6082,34.5754,34.5918,23405.0
2017-03-31 12:45:00,42.18,42.18,42.12,42.13,16279.0,34.5918,34.5918,34.5426,34.5508,16279.0
2017-03-31 12:50:00,42.14,42.16,42.12,42.16,11348.0,34.559,34.5754,34.5426,34.5754,11348.0
2017-03-31 12:55:00,42.16,42.2,42.14,42.2,14781.0,34.5754,34.6082,34.559,34.6082,14781.0
2017-03-31 13:00:00,42.2,42.2,42.17,42.18,11135.0,34.6082,34.6082,34.5836,34.5918,11135.0
2017-03-31 13:05:00,42.18,42.23,42.17,42.21,10759.0,34.5918,34.6328,34.5836,34.6164,10759.0
2017-03-31 13:10:00,42.22,42.25,42.22,42.23,13868.0,34.6246,34.6492,34.6246,34.6328,13868.0
2017-03-31 13:15:00,42.23,42.25,42.23,42.25,12058.0,34.6328,34.6492,34.6328,34.6492,12058.0
2017-03-31 13:20:00,42.25,42.26,42.2,42.2,26347.0,34.6492,34.6574,34.6082,34.6082,26347.0
2017-03-31 13:25:00,42.2,42.23,42.2,42.22,12890.0,34.6082,34.6328,34.6082,34.6246,12890.0
2017-03-31 13:30:00,42.23,42.24,42.18,42.18,17458.0,34.6328,34.641,34.5918,34.5918,17458.0
2017-03-31 13:35:00,42.19,42.19,42.14,42.14,12758.0,34.6,34.6,34.559,34.559,12758.0
2017-03-31 13:40:00,42.15,42.15,42.1,42.11,29192.0,34.5672,34.5672,34.5262,34.5344,29192.0
2017-03-31 13:45:00,42.1,42.12,42.1,42.12,10192.0,34.5262,34.5426,34.5262,34.5426,10192.0
2017-03-31 13:50:00,42.11,42.13,42.08,42.13,35983.0,34.5344,34.5508,34.5098,34.5508,35983.0
2017-03-31 13:55:00,42.13,42.14,42.09,42.09,16515.0,34.5508,34.559,34.518,34.518,16515.0
2017-03-31 14:00:00,42.1,42.1,42.04,42.04,22475.0,34.5262,34.5262,34.477,34.477,22475.0
2017-03-31 14:05:00,42.04,42.1,42.03,42.1,65662.0,34.477,34.5262,34.4688,34.5262,65662.0
2017-03-31 14:10:00,42.1,42.11,42.02,42.03,30434.0,34.5262,34.5344,34.4606,34.4688,30434.0
2017-03-31 14:15:00,42.04,42.04,42.02,42.03,18831.0,34.477,34.477,34.4606,34.4688,18831.0
2017-03-31 14:20:00,42.04,42.08,42.03,42.08,16570.0,34.477,34.5098,34.4688,34.5098,16570.0
2017-03-31 14:25:00,42.08,42.08,42.03,42.03,21257.0,34.5098,34.5098,34.4688,34.4688,21257.0
2017-03-31 14:30:00,42.02,42.06,42.01,42.05,23559.0,34.4606,34.4934,34.4524,34.4852,23559.0
2017-03-31 14:35:00,42.05,42.09,42.04,42.07,20164.0,34.4852,34.518,34.477,34.5016,20164.0
2017-03-31 14:40:00,42.07,42.09,42.06,42.07,22426.0,34.5016,34.518,34.4934,34.5016,22426.0
2017-03-31 14:45:00,42.06,42.13,42.05,42.13,37559.0,34.4934,34.5508,34.4852,34.5508,37559.0
2017-03-31 14:50:00,42.13,42.18,42.12,42.17,34391.0,34.5508,34.5918,34.5426,34.5836,34391.0
2017-03-31 14:55:00,42.17,42.18,42.14,42.17,38276.0,34.5836,34.5918,34.559,34.5836,38276.0
2017-03-31 15:00:00,42.17,42.25,42.16,42.25,55295.0,34.5836,34.6492,34.5754,34.6492,55295.0
2017-03-31 15:05:00,42.25,42.25,42.2,42.23,46082.0,34.6492,34.6492,34.6082,34.6328,46082.0
2017-03-31 15:10:00,42.23,42.26,42.22,42.26,61824.0,34.6328,34.6574,34.6246,34.6574,61824.0
2017-03-31 15:15:00,42.26,42.33,42.25,42.32,88035.0,34.6574,34.7148,34.6492,34.7066,88035.0
2017-03-31 15:20:00,42.33,42.38,42.31,42.36,82384.0,34.7148,34.7558,34.6984,34.7394,82384.0
2017-03-31 15:25:00,42.36,42.37,42.3,42.3,47062.0,34.7394,34.7476,34.6902,34.6902,47062.0
2017-03-31 15:30:00,42.29,42.32,42.25,42.27,62660.0,34.682,34.7066,34.6492,34.6656,62660.0
2017-03-31 15:35:00,42.27,42.3,42.19,42.23,44762.0,34.6656,34.6902,34.6,34.6328,44762.0
2017-03-31 15:40:00,42.23,42.25,42.18,42.2,64635.0,34.6328,34.6492,34.5918,34.6082,64635.0
2017-03-31 15:45:00,42.19,42.25,42.18,42.2,72727.0,34.6,34.6492,34.5918,34.6082,72727.0
2017-03-31 15:50:00,42.2,42.2,42.17,42.2,82140.0,34.6082,34.6082,34.5836,34.6082,82140.0
2017-03-31 15:55:00,42.2,42.21,42.12,42.12,308294.0,34.6082,34.6164,34.5426,34.5426,308294.0
2017-04-03 09:30:00,42.15,42.19,42.02,42.05,91739.0,34.5672,34.6,34.4606,34.4852,91739.0
2017-04-03 09:35:00,42.04,42.2,42.04,42.17,62646.0,34.477,34.6082,34.477,34.5836,62646.0
2017-04-03 09:40:00,42.16,42.27,42.12,42.13,55502.0,34.5754,34.6656,34.5426,34.5508,55502.0
2017-04-03 09:45:00,42.12,42.15,42.1,42.12,87098.0,34.5426,34.5672,34.5262,34.5426,87098.0
2017-04-03 09:50:00,42.12,42.14,42.01,42.01,55151.0,34.5426,34.559,34.4524,34.4524,55151.0
2017-04-03 09:55:00,42.0,42.01,41.9,41.93,75867.0,34.4442,34.4524,34.3622,34.3868,75867.0
2017-04-03 10:00:00,41.93,41.98,41.92,41.93,44679.0,34.3868,34.4278,34.3786,34.3868,44679.0
2017-04-03 10:05:00,41.94,41.94,41.83,41.9,59215.0,34.395,34.395,34.3048,34.3622,59215.0
2017-04-03 10:10:00,41.91,41.91,41.76,41.76,95967.0,34.3704,34.3704,34.2474,34.2474,95967.0
2017-04-03 10:15:00,41.76,41.77,41.65,41.68,66139.0,34.2474,34.2556,34.1571,34.1817,66139.0
2017-04-03 10:20:00,41.68,41.71,41.65,41.65,34938.0,34.1817,34.2064,34.1571,34.1571,34938.0
2017-04-03 10:25:00,41.66,41.76,41.65,41.73,51972.0,34.1653,34.2474,34.1571,34.2228,51972.0
2017-04-03 10:30:00,41.74,41.76,41.68,41.68,29683.0,34.231,34.2474,34.1817,34.1817,29683.0
2017-04-03 10:35:00,41.68,41.69,41.66,41.66,43351.0,34.1817,34.19,34.1653,34.1653,43351.0
2017-04-03 10:40:00,41.66,41.66,41.61,41.61,39879.0,34.1653,34.1653,34.1243,34.1243,39879.0
2017-04-03 10:45:00,41.62,41.74,41.61,41.74,56963.0,34.1325,34.231,34.1243,34.231,56963.0
2017-04-03 10:50:00,41.73,41.74,41.53,41.56,48284.0,34.2228,34.231,34.0587,34.0833,48284.0
2017-04-03 10:55:00,41.56,41.57,41.43,41.44,113434.0,34.0833,34.0915,33.9767,33.9849,113434.0
2017-04-03 11:00:00,41.45,41.52,41.43,41.46,151771.0,33.9931,34.0505,33.9767,34.0013,151771.0
2017-04-03 11:05:00,41.47,41.47,41.36,41.4,106486.0,34.0095,34.0095,33.9193,33.9521,106486.0
2017-04-03 11:10:00,41.39,41.45,41.39,41.43,43268.0,33.9439,33.9931,33.9439,33.9767,43268.0
2017-04-03 11:15:00,41.44,41.48,41.42,41.42,77601.0,33.9849,34.0177,33.9685,33.9685,77601.0
2017-04-03 11:20:00,41.41,41.47,41.37,41.47,51467.0,33.9603,34.0095,33.9275,34.0095,51467.0
2017-04-03 11:25:00,41.47,41.47,41.39,41.44,58958.0,34.0095,34.0095,33.9439,33.9849,58958.0
2017-04-03 11:30:00,41.44,41.44,41.36,41.37,50108.0,33.9849,33.9849,33.9193,33.9275,50108.0
2017-04-03 11:35:00,41.36,41.38,41.3,41.33,38004.0,33.9193,33.9357,33.8701,33.8947,38004.0
2017-04-03 11:40:00,41.34,41.35,41.32,41.32,34138.0,33.9029,33.9111,33.8865,33.8865,34138.0
2017-04-03 11:45:00,41.33,41.33,41.2,41.21,82856.0,33.8947,33.8947,33.7881,33.7963,82856.0
2017-04-03 11:50:00,41.21,41.24,41.16,41.19,54801.0,33.7963,33.8209,33.7553,33.7799,54801.0
2017-04-03 11:55:00,41.19,41.2,41.15,41.18,57620.0,33.7799,33.7881,33.7471,33.7717,57620.0
2017-04-03 12:00:00,41.19,41.19,41.07,41.14,81250.0,33.7799,33.7799,33.6815,33.7389,81250.0
2017-04-03 12:05:00,41.13,41.21,41.13,41.19,41206.0,33.7307,33.7963,33.7307,33.7799,41206.0
2017-04-03 12:10:00,41.2,41.21,41.17,41.18,37262.0,33.7881,33.7963,33.7635,33.7717,37262.0
2017-04-03 12:15:00,41.17,41.18,41.08,41.12,70544.0,33.7635,33.7717,33.6897,33.7225,70544.0
2017-04-03 12:20:00,41.12,41.15,41.1,41.14,83020.0,33.7225,33.7471,33.7061,33.7389,83020.0
2017-04-03 12:25:00,41.15,41.25,41.14,41.24,73319.0,33.7471,33.8291,33.7389,33.8209,73319.0
2017-04-03 12:30:00,41.24,41.25,41.21,41.22,41373.0,33.8209,33.8291,33.7963,33.8045,41373.0
2017-04-03 12:35:00,41.22,41.23,41.19,41.2,47420.0,33.8045,33.8127,33.7799,33.7881,47420.0
2017-04-03 12:40:00,41.19,41.23,41.17,41.19,58639.0,33.7799,33.8127,33.7635,33.7799,58639.0
2017-04-03 12:45:00,41.19,41.2,41.16,41.2,33377.0,33.7799,33.7881,33.7553,33.7881,33377.0
2017-04-03 12:50:00,41.19,41.19,41.16,41.18,40384.0,33.7799,33.7799,33.7553,33.7717,40384.0
2017-04-03 12:55:00,41.17,41.18,41.11,41.12,59116.0,33.7635,33.7717,33.7143,33.7225,59116.0
2017-04-03 13:00:00,41.13,41.16,41.13,41.13,45813.0,33.7307,33.7553,33.7307,33.7307,45813.0
2017-04-03 13:05:00,41.14,41.15,41.12,41.13,35755.0,33.7389,33.7471,33.7225,33.7307,35755.0
2017-04-03 13:10:00,41.14,41.2,41.13,41.18,62186.0,33.7389,33.7881,33.7307,33.7717,62186.0
2017-04-03 13:15:00,41.17,41.18,41.12,41.13,37372.0,33.7635,33.7717,33.7225,33.7307,37372.0
2017-04-03 13:20:00,41.12,41.13,41.06,41.08,40809.0,33.7225,33.7307,33.6733,33.6897,40809.0
2017-04-03 13:25:00,41.08,41.08,41.02,41.03,38367.0,33.6897,33.6897,33.6405,33.6487,38367.0
2017-04-03 13:30:00,41.03,41.04,40.99,41.02,64601.0,33.6487,33.6569,33.6159,33.6405,64601.0
2017-04-03 13:35:00,41.02,41.03,41.01,41.02,21967.0,33.6405,33.6487,33.6323,33.6405,21967.0
2017-04-03 13:40:00,41.02,41.05,40.99,41.04,41441.0,33.6405,33.6651,33.6159,33.6569,41441.0
2017-04-03 13:45:00,41.04,41.07,41.01,41.02,29693.0,33.6569,33.6815,33.6323,33.6405,29693.0
2017-04-03 13:50:00,41.02,41.07,41.01,41.06,28400.0,33.6405,33.6815,33.6323,33.6733,28400.0
2017-04-03 13:55:00,41.05,41.11,41.05,41.11,22316.0,33.6651,33.7143,33.6651,33.7143,22316.0
2017-04-03 14:00:00,41.11,41.13,41.03,41.04,39363.0,33.7143,33.7307,33.6487,33.6569,39363.0
2017-04-03 14:05:00,41.04,41.05,40.99,41.03,54964.0,33.6569,33.6651,33.6159,33.6487,54964.0
2017-04-03 14:10:00,41.04,41.07,41.0,41.07,45086.0,33.6569,33.6815,33.6241,33.6815,45086.0
2017-04-03 14:15:00,41.07,41.07,40.98,40.98,88364.0,33.6815,33.6815,33.6077,33.6077,88364.0
2017-04-03 14:20:00,40.98,41.0,40.98,40.98,34155.0,33.6077,33.6241,33.6077,33.6077,34155.0
2017-04-03 14:25:00,40.98,41.04,40.98,41.04,55805.0,33.6077,33.6569,33.6077,33.6569,55805.0
2017-04-03 14:30:00,41.04,41.06,41.03,41.03,35275.0,33.6569,33.6733,33.6487,33.6487,35275.0
2017-04-03 14:35:00,41.04,41.08,41.03,41.03,45386.0,33.6569,33.6897,33.6487,33.6487,45386.0
2017-04-03 14:40:00,41.03,41.1,41.03,41.08,94258.0,33.6487,33.7061,33.6487,33.6897,94258.0
2017-04-03 14:45:00,41.08,41.1,41.05,41.08,70398.0,33.6897,33.7061,33.6651,33.6897,70398.0
2017-04-03 14:50:00,41.08,41.08,41.04,41.04,40399.0,33.6897,33.6897,33.6569,33.6569,40399.0
2017-04-03 14:55:00,41.04,41.07,41.04,41.06,117293.0,33.6569,33.6815,33.6569,33.6733,117293.0
2017-04-03 15:00:00,41.05,41.14,41.04,41.04,91257.0,33.6651,33.7389,33.6569,33.6569,91257.0
2017-04-03 15:05:00,41.05,41.09,41.04,41.08,60756.0,33.6651,33.6979,33.6569,33.6897,60756.0
2017-04-03 15:10:00,41.08,41.11,41.07,41.1,58251.0,33.6897,33.7143,33.6815,33.7061,58251.0
2017-04-03 15:15:00,41.11,41.11,41.07,41.08,57604.0,33.7143,33.7143,33.6815,33.6897,57604.0
2017-04-03 15:20:00,41.07,41.11,41.05,41.1,61345.0,33.6815,33.7143,33.6651,33.7061,61345.0
2017-04-03 15:25:00,41.1,41.11,41.08,41.1,86460.0,33.7061,33.7143,33.6897,33.7061,86460.0
2017-04-03 15:30:00,41.09,41.1,41.05,41.08,87667.0,33.6979,33.7061,33.6651,33.6897,87667.0
2017-04-03 15:35:00,41.08,41.11,41.07,41.09,82922.0,33.6897,33.7143,33.6815,33.6979,82922.0
2017-04-03 15:40:00,41.1,41.18,41.08,41.15,156169.0,33.7061,33.7717,33.6897,33.7471,156169.0
2017-04-03 15:45:00,41.15,41.19,41.14,41.17,105922.0,33.7471,33.7799,33.7389,33.7635,105922.0
2017-04-03 15:50:00,41.16,41.2,41.16,41.2,144994.0,33.7553,33.7881,33.7553,33.7881,144994.0
2017-04-03 15:55:00,41.2,41.2,41.17,41.19,285585.0,33.7881,33.7881,33.7635,33.7799,285585.0
2017-04-04 09:30:00,41.09,41.12,40.95,41.02,64071.0,33.6979,33.7225,33.5831,33.6405,64071.0
2017-04-04 09:35:00,41.02,41.1,41.01,41.02,38476.0,33.6405,33.7061,33.6323,33.6405,38476.0
2017-04-04 09:40:00,41.02,41.14,41.0,41.1,42228.0,33.6405,33.7389,33.6241,33.7061,42228.0
2017-04-04 09:45:00,41.09,41.13,41.05,41.05,46447.0,33.6979,33.7307,33.6651,33.6651,46447.0
2017-04-04 09:50:00,41.06,41.14,41.06,41.13,64177.0,33.6733,33.7389,33.6733,33.7307,64177.0
2017-04-04 09:55:00,41.12,41.14,41.09,41.11,69983.0,33.7225,33.7389,33.6979,33.7143,69983.0
2017-04-04 10:00:00,41.11,41.15,41.1,41.12,49537.0,33.7143,33.7471,33.7061,33.7225,49537.0
2017-04-04 10:05:00,41.12,41.15,41.07,41.08,49912.0,33.7225,33.7471,33.6815,33.6897,49912.0
2017-04-04 10:10:00,41.06,41.07,40.96,40.98,45272.0,33.6733,33.6815,33.5913,33.6077,45272.0
2017-04-04 10:15:00,40.99,41.02,40.95,40.98,19771.0,33.6159,33.6405,33.5831,33.6077,19771.0
2017-04-04 10:20:00,40.98,41.08,40.97,41.08,20404.0,33.6077,33.6897,33.5995,33.6897,20404.0
2017-04-04 10:25:00,41.08,41.08,41.0,41.02,19453.0,33.6897,33.6897,33.6241,33.6405,19453.0
2017-04-04 10:30:00,41.01,41.11,41.01,41.09,26165.0,33.6323,33.7143,33.6323,33.6979,26165.0
2017-04-04 10:35:00,41.09,41.14,41.08,41.1,18128.0,33.6979,33.7389,33.6897,33.7061,18128.0
2017-04-04 10:40:00,41.09,41.13,41.07,41.1,24393.0,33.6979,33.7307,33.6815,33.7061,24393.0
2017-04-04 10:45:00,41.1,41.11,41.07,41.08,20493.0,33.7061,33.7143,33.6815,33.6897,20493.0
2017-04-04 10:50:00,41.08,41.1,41.05,41.1,26382.0,33.6897,33.7061,33.6651,33.7061,26382.0
2017-04-04 10:55:00,41.1,41.18,41.08,41.16,36586.0,33.7061,33.7717,33.6897,33.7553,36586.0
2017-04-04 11:00:00,41.16,41.23,41.14,41.22,53762.0,33.7553,33.8127,33.7389,33.8045,53762.0
2017-04-04 11:05:00,41.22,41.32,41.21,41.31,44718.0,33.8045,33.8865,33.7963,33.8783,44718.0
2017-04-04 11:10:00,41.31,41.32,41.26,41.27,16523.0,33.8783,33.8865,33.8373,33.8455,16523.0
2017-04-04 11:15:00,41.27,41.33,41.25,41.33,23356.0,33.8455,33.8947,33.8291,33.8947,23356.0
2017-04-04 11:20:00,41.32,41.36,41.32,41.36,20580.0,33.8865,33.9193,33.8865,33.9193,20580.0
2017-04-04 11:25:00,41.36,41.37,41.32,41.36,19910.0,33.9193,33.9275,33.8865,33.9193,19910.0
2017-04-04 11:30:00,41.35,41.36,41.29,41.34,21670.0,33.9111,33.9193,33.8619,33.9029,21670.0
2017-04-04 11:35:00,41.34,41.43,41.33,41.4,74928.0,33.9029,33.9767,33.8947,33.9521,74928.0
2017-04-04 11:40:00,41.4,41.41,41.35,41.36,20332.0,33.9521,33.9603,33.9111,33.9193,20332.0
2017-04-04 11:45:00,41.36,41.43,41.35,41.42,25618.0,33.9193,33.9767,33.9111,33.9685,25618.0
2017-04-04 11:50:00,41.42,41.42,41.38,41.41,19694.0,33.9685,33.9685,33.9357,33.9603,19694.0
2017-04-04 11:55:00,41.4,41.45,41.39,41.4,28697.0,33.9521,33.9931,33.9439,33.9521,28697.0
2017-04-04 12:00:00,41.4,41.45,41.37,41.43,125321.0,33.9521,33.9931,33.9275,33.9767,125321.0
2017-04-04 12:05:00,41.43,41.44,41.37,41.44,27041.0,33.9767,33.9849,33.9275,33.9849,27041.0
2017-04-04 12:10:00,41.44,41.5,41.43,41.49,31424.0,33.9849,34.0341,33.9767,34.0259,31424.0
2017-04-04 12:15:00,41.49,41.52,41.48,41.51,47252.0,34.0259,34.0505,34.0177,34.0423,47252.0
2017-04-04 12:20:00,41.51,41.53,41.49,41.49,48672.0,34.0423,34.0587,34.0259,34.0259,48672.0
2017-04-04 12:25:00,41.48,41.48,41.44,41.48,26095.0,34.0177,34.0177,33.9849,34.0177,26095.0
2017-04-04 12:30:00,41.47,41.48,41.42,41.45,20795.0,34.0095,34.0177,33.9685,33.9931,20795.0
2017-04-04 12:35:00,41.45,41.46,41.42,41.46,13021.0,33.9931,34.0013,33.9685,34.0013,13021.0
2017-04-04 12:40:00,41.46,41.47,41.42,41.42,11150.0,34.0013,34.0095,33.9685,33.9685,11150.0
2017-04-04 12:45:00,41.42,41.42,41.36,41.36,13050.0,33.9685,33.9685,33.9193,33.9193,13050.0
2017-04-04 12:50:00,41.36,41.36,41.33,41.33,12063.0,33.9193,33.9193,33.8947,33.8947,12063.0
2017-04-04 12:55:00,41.33,41.33,41.31,41.32,7107.0,33.8947,33.8947,33.8783,33.8865,7107.0
2017-04-04 13:00:00,41.31,41.32,41.3,41.32,11311.0,33.8783,33.8865,33.8701,33.8865,11311.0
2017-04-04 13:05:00,41.32,41.33,41.29,41.31,12861.0,33.8865,33.8947,33.8619,33.8783,12861.0
2017-04-04 13:10:00,41.3,41.33,41.3,41.3,13320.0,33.8701,33.8947,33.8701,33.8701,13320.0
2017-04-04 13:15:00,41.3,41.31,41.29,41.29,16993.0,33.8701,33.8783,33.8619,33.8619,16993.0
2017-04-04 13:20:00,41.3,41.3,41.26,41.26,26701.0,33.8701,33.8701,33.8373,33.8373,26701.0
2017-04-04 13:25:00,41.26,41.27,41.25,41.26,23263.0,33.8373,33.8455,33.8291,33.8373,23263.0
2017-04-04 13:30:00,41.26,41.28,41.25,41.27,17549.0,33.8373,33.8537,33.8291,33.8455,17549.0
2017-04-04 13:35:00,41.27,41.28,41.25,41.25,15495.0,33.8455,33.8537,33.8291,33.8291,15495.0
2017-04-04 13:40:00,41.26,41.27,41.25,41.27,124165.0,33.8373,33.8455,33.8291,33.8455,124165.0
2017-04-04 13:45:00,41.27,41.27,41.22,41.23,45928.0,33.8455,33.8455,33.8045,33.8127,45928.0
2017-04-04 13:50:00,41.23,41.26,41.22,41.26,26011.0,33.8127,33.8373,33.8045,33.8373,26011.0
2017-04-04 13:55:00,41.27,41.32,41.27,41.29,26619.0,33.8455,33.8865,33.8455,33.8619,26619.0
2017-04-04 14:00:00,41.29,41.3,41.28,41.29,18923.0,33.8619,33.8701,33.8537,33.8619,18923.0
2017-04-04 14:05:00,41.29,41.3,41.28,41.3,16486.0,33.8619,33.8701,33.8537,33.8701,16486.0
2017-04-04 14:10:00,41.3,41.3,41.27,41.27,26919.0,33.8701,33.8701,33.8455,33.8455,26919.0
2017-04-04 14:15:00,41.28,41.3,41.27,41.27,34751.0,33.8537,33.8701,33.8455,33.8455,34751.0
2017-04-04 14:20:00,41.27,41.28,41.22,41.23,127254.0,33.8455,33.8537,33.8045,33.8127,127254.0
2017-04-04 14:25:00,41.24,41.25,41.23,41.23,14439.0,33.8209,33.8291,33.8127,33.8127,14439.0
2017-04-04 14:30:00,41.23,41.24,41.2,41.21,24650.0,33.8127,33.8209,33.7881,33.7963,24650.0
2017-04-04 14:35:00,41.21,41.21,41.18,41.19,28120.0,33.7963,33.7963,33.7717,33.7799,28120.0
2017-04-04 14:40:00,41.19,41.21,41.18,41.2,33270.0,33.7799,33.7963,33.7717,33.7881,33270.0
2017-04-04 14:45:00,41.2,41.2,41.16,41.16,24262.0,33.7881,33.7881,33.7553,33.7553,24262.0
2017-04-04 14:50:00,41.16,41.2,41.16,41.18,37278.0,33.7553,33.7881,33.7553,33.7717,37278.0
2017-04-04 14:55:00,41.18,41.19,41.16,41.18,28032.0,33.7717,33.7799,33.7553,33.7717,28032.0
2017-04-04 15:00:00,41.17,41.18,41.15,41.18,36490.0,33.7635,33.7717,33.7471,33.7717,36490.0
2017-04-04 15:05:00,41.19,41.2,41.18,41.19,20628.0,33.7799,33.7881,33.7717,33.7799,20628.0
2017-04-04 15:10:00,41.2,41.21,41.19,41.2,23066.0,33.7881,33.7963,33.7799,33.7881,23066.0
2017-04-04 15:15:00,41.19,41.2,41.15,41.18,35321.0,33.7799,33.7881,33.7471,33.7717,35321.0
2017-04-04 15:20:00,41.18,41.18,41.14,41.17,35209.0,33.7717,33.7717,33.7389,33.7635,35209.0
2017-04-04 15:25:00,41.17,41.2,41.16,41.18,36639.0,33.7635,33.7881,33.7553,33.7717,36639.0
2017-04-04 15:30:00,41.18,41.25,41.18,41.24,37823.0,33.7717,33.8291,33.7717,33.8209,37823.0
2017-04-04 15:35:00,41.24,41.26,41.23,41.25,51338.0,33.8209,33.8373,33.8127,33.8291,51338.0
2017-04-04 15:40:00,41.24,41.26,41.22,41.26,28874.0,33.8209,33.8373,33.8045,33.8373,28874.0
2017-04-04 15:45:00,41.26,41.29,41.25,41.29,38386.0,33.8373,33.8619,33.8291,33.8619,38386.0
2017-04-04 15:50:00,41.29,41.29,41.25,41.25,60009.0,33.8619,33.8619,33.8291,33.8291,60009.0
2017-04-04 15:55:00,41.26,41.3,41.25,41.29,122359.0,33.8373,33.8701,33.8291,33.8619,122359.0
2017-04-05 09:30:00,41.51,41.69,41.5,41.55,65345.0,34.0423,34.19,34.0341,34.0751,65345.0
2017-04-05 09:35:00,41.55,41.6,41.55,41.59,17450.0,34.0751,34.1161,34.0751,34.1079,17450.0
2017-04-05 09:40:00,41.59,41.78,41.59,41.77,47003.0,34.1079,34.2638,34.1079,34.2556,47003.0
2017-04-05 09:45:00,41.76,41.79,41.71,41.75,42395.0,34.2474,34.272,34.2064,34.2392,42395.0
2017-04-05 09:50:00,41.75,41.77,41.73,41.74,52016.0,34.2392,34.2556,34.2228,34.231,52016.0
2017-04-05 09:55:00,41.75,41.76,41.7,41.71,31243.0,34.2392,34.2474,34.1982,34.2064,31243.0
2017-04-05 10:00:00,41.72,41.87,41.68,41.87,147457.0,34.2146,34.3376,34.1817,34.3376,147457.0
2017-04-05 10:05:00,41.88,41.89,41.85,41.88,35736.0,34.3458,34.354,34.3212,34.3458,35736.0
2017-04-05 10:10:00,41.88,41.88,41.78,41.79,29006.0,34.3458,34.3458,34.2638,34.272,29006.0
2017-04-05 10:15:00,41.78,41.85,41.77,41.84,38269.0,34.2638,34.3212,34.2556,34.313,38269.0
2017-04-05 10:20:00,41.85,41.92,41.82,41.84,38016.0,34.3212,34.3786,34.2966,34.313,38016.0
2017-04-05 10:25:00,41.84,41.88,41.84,41.86,23341.0,34.313,34.3458,34.313,34.3294,23341.0
2017-04-05 10:30:00,41.86,41.86,41.76,41.76,26875.0,34.3294,34.3294,34.2474,34.2474,26875.0
2017-04-05 10:35:00,41.77,41.79,41.72,41.73,19686.0,34.2556,34.272,34.2146,34.2228,19686.0
2017-04-05 10:40:00,41.73,41.75,41.69,41.72,27569.0,34.2228,34.2392,34.19,34.2146,27569.0
2017-04-05 10:45:00,41.73,41.75,41.68,41.68,29132.0,34.2228,34.2392,34.1817,34.1817,29132.0
2017-04-05 10:50:00,41.68,41.7,41.64,41.7,25824.0,34.1817,34.1982,34.1489,34.1982,25824.0
2017-04-05 10:55:00,41.69,41.72,41.65,41.66,32983.0,34.19,34.2146,34.1571,34.1653,32983.0
2017-04-05 11:00:00,41.66,41.68,41.61,41.61,22813.0,34.1653,34.1817,34.1243,34.1243,22813.0
2017-04-05 11:05:00,41.6,41.6,41.54,41.55,25987.0,34.1161,34.1161,34.0669,34.0751,25987.0
2017-04-05 11:10:00,41.54,41.59,41.52,41.57,39174.0,34.0669,34.1079,34.0505,34.0915,39174.0
2017-04-05 11:15:00,41.58,41.59,41.5,41.52,16936.0,34.0997,34.1079,34.0341,34.0505,16936.0
2017-04-05 11:20:00,41.52,41.53,41.47,41.48,25100.0,34.0505,34.0587,34.0095,34.0177,25100.0
2017-04-05 11:25:00,41.48,41.51,41.46,41.47,21849.0,34.0177,34.0423,34.0013,34.0095,21849.0
2017-04-05 11:30:00,41.47,41.54,41.44,41.51,33116.0,34.0095,34.0669,33.9849,34.0423,33116.0
2017-04-05 11:35:00,41.51,41.58,41.5,41.58,24204.0,34.0423,34.0997,34.0341,34.0997,24204.0
2017-04-05 11:40:00,41.58,41.62,41.57,41.58,21859.0,34.0997,34.1325,34.0915,34.0997,21859.0
2017-04-05 11:45:00,41.58,41.59,41.55,41.56,16445.0,34.0997,34.1079,34.0751,34.0833,16445.0
2017-04-05 11:50:00,41.56,41.61,41.55,41.59,15359.0,34.0833,34.1243,34.0751,34.1079,15359.0
2017-04-05 11:55:00,41.6,41.6,41.5,41.5,19429.0,34.1161,34.1161,34.0341,34.0341,19429.0
2017-04-05 12:00:00,41.51,41.53,41.5,41.52,13787.0,34.0423,34.0587,34.0341,34.0505,13787.0
2017-04-05 12:05:00,41.52,41.55,41.51,41.54,13315.0,34.0505,34.0751,34.0423,34.0669,13315.0
2017-04-05 12:10:00,41.53,41.54,41.53,41.53,5350.0,34.0587,34.0669,34.0587,34.0587,5350.0
2017-04-05 12:15:00,41.53,41.58,41.52,41.58,18789.0,34.0587,34.0997,34.0505,34.0997,18789.0
2017-04-05 12:20:00,41.58,41.64,41.57,41.62,34103.0,34.0997,34.1489,34.0915,34.1325,34103.0
2017-04-05 12:25:00,41.62,41.63,41.61,41.61,12182.0,34.1325,34.1407,34.1243,34.1243,12182.0
2017-04-05 12:30:00,41.61,41.62,41.59,41.62,13872.0,34.1243,34.1325,34.1079,34.1325,13872.0
2017-04-05 12:35:00,41.63,41.63,41.58,41.59,13168.0,34.1407,34.1407,34.0997,34.1079,13168.0
2017-04-05 12:40:00,41.59,41.63,41.58,41.61,11046.0,34.1079,34.1407,34.0997,34.1243,11046.0
2017-04-05 12:45:00,41.61,41.62,41.6,41.6,9464.0,34.1243,34.1325,34.1161,34.1161,9464.0
2017-04-05 12:50:00,41.59,41.63,41.58,41.61,11304.0,34.1079,34.1407,34.0997,34.1243,11304.0
2017-04-05 12:55:00,41.61,41.61,41.58,41.59,19503.0,34.1243,34.1243,34.0997,34.1079,19503.0
2017-04-05 13:00:00,41.6,41.6,41.56,41.6,18674.0,34.1161,34.1161,34.0833,34.1161,18674.0
2017-04-05 13:05:00,41.61,41.63,41.59,41.61,12003.0,34.1243,34.1407,34.1079,34.1243,12003.0
2017-04-05 13:10:00,41.61,41.65,41.61,41.64,9850.0,34.1243,34.1571,34.1243,34.1489,9850.0
2017-04-05 13:15:00,41.65,41.66,41.63,41.64,9643.0,34.1571,34.1653,34.1407,34.1489,9643.0
2017-04-05 13:20:00,41.64,41.66,41.62,41.66,13389.0,34.1489,34.1653,34.1325,34.1653,13389.0
2017-04-05 13:25:00,41.66,41.7,41.66,41.67,20235.0,34.1653,34.1982,34.1653,34.1735,20235.0
2017-04-05 13:30:00,41.68,41.7,41.66,41.69,23312.0,34.1817,34.1982,34.1653,34.19,23312.0
2017-04-05 13:35:00,41.7,41.73,41.69,41.69,16204.0,34.1982,34.2228,34.19,34.19,16204.0
2017-04-05 13:40:00,41.69,41.69,41.64,41.64,44397.0,34.19,34.19,34.1489,34.1489,44397.0
2017-04-05 13:45:00,41.65,41.66,41.63,41.64,35911.0,34.1571,34.1653,34.1407,34.1489,35911.0
2017-04-05 13:50:00,41.65,41.65,41.58,41.58,23540.0,34.1571,34.1571,34.0997,34.0997,23540.0
2017-04-05 13:55:00,41.58,41.6,41.57,41.59,18112.0,34.0997,34.1161,34.0915,34.1079,18112.0
2017-04-05 14:00:00,41.58,41.58,41.5,41.55,34950.0,34.0997,34.0997,34.0341,34.0751,34950.0
2017-04-05 14:05:00,41.55,41.58,41.5,41.52,27890.0,34.0751,34.0997,34.0341,34.0505,27890.0
2017-04-05 14:10:00,41.52,41.53,41.45,41.46,39292.0,34.0505,34.0587,33.9931,34.0013,39292.0
2017-04-05 14:15:00,41.46,41.5,41.44,41.49,14635.0,34.0013,34.0341,33.9849,34.0259,14635.0
2017-04-05 14:20:00,41.49,41.51,41.43,41.43,25557.0,34.0259,34.0423,33.9767,33.9767,25557.0
2017-04-05 14:25:00,41.44,41.51,41.43,41.51,33162.0,33.9849,34.0423,33.9767,34.0423,33162.0
2017-04-05 14:30:00,41.5,41.53,41.48,41.49,27097.0,34.0341,34.0587,34.0177,34.0259,27097.0
2017-04-05 14:35:00,41.48,41.49,41.41,41.41,18518.0,34.0177,34.0259,33.9603,33.9603,18518.0
2017-04-05 14:40:00,41.41,41.44,41.4,41.43,37650.0,33.9603,33.9849,33.9521,33.9767,37650.0
2017-04-05 14:45:00,41.43,41.43,41.38,41.39,35016.0,33.9767,33.9767,33.9357,33.9439,35016.0
2017-04-05 14:50:00,41.4,41.4,41.31,41.34,54187.0,33.9521,33.9521,33.8783,33.9029,54187.0
2017-04-05 14:55:00,41.34,41.35,41.31,41.32,22233.0,33.9029,33.9111,33.8783,33.8865,22233.0
2017-04-05 15:00:00,41.31,41.36,41.31,41.35,44251.0,33.8783,33.9193,33.8783,33.9111,44251.0
2017-04-05 15:05:00,41.35,41.36,41.33,41.35,58828.0,33.9111,33.9193,33.8947,33.9111,58828.0
2017-04-05 15:10:00,41.34,41.35,41.23,41.23,40496.0,33.9029,33.9111,33.8127,33.8127,40496.0
2017-04-05 15:15:00,41.23,41.26,41.22,41.25,36566.0,33.8127,33.8373,33.8045,33.8291,36566.0
2017-04-05 15:20:00,41.25,41.25,41.09,41.14,51498.0,33.8291,33.8291,33.6979,33.7389,51498.0
2017-04-05 15:25:00,41.14,41.15,41.08,41.15,50391.0,33.7389,33.7471,33.6897,33.7471,50391.0
2017-04-05 15:30:00,41.15,41.15,40.97,41.02,81239.0,33.7471,33.7471,33.5995,33.6405,81239.0
2017-04-05 15:35:00,41.02,41.09,41.01,41.08,42021.0,33.6405,33.6979,33.6323,33.6897,42021.0
2017-04-05 15:40:00,41.08,41.1,41.04,41.04,73906.0,33.6897,33.7061,33.6569,33.6569,73906.0
2017-04-05 15:45:00,41.04,41.06,40.97,40.97,103160.0,33.6569,33.6733,33.5995,33.5995,103160.0
2017-04-05 15:50:00,40.98,41.07,40.96,41.05,107288.0,33.6077,33.6815,33.5913,33.6651,107288.0
2017-04-05 15:55:00,41.05,41.06,40.96,40.98,258523.0,33.6651,33.6733,33.5913,33.6077,258523.0
2017-04-06 09:30:00,41.02,41.19,40.95,41.0,110871.0,33.6405,33.7799,33.5831,33.6241,110871.0
2017-04-06 09:35:00,41.0,41.13,40.89,41.13,70548.0,33.6241,33.7307,33.5339,33.7307,70548.0
2017-04-06 09:40:00,41.13,41.18,41.12,41.14,56662.0,33.7307,33.7717,33.7225,33.7389,56662.0
2017-04-06 09:45:00,41.14,41.15,41.02,41.04,47937.0,33.7389,33.7471,33.6405,33.6569,47937.0
2017-04-06 09:50:00,41.05,41.08,41.03,41.04,101307.0,33.6651,33.6897,33.6487,33.6569,101307.0
2017-04-06 09:55:00,41.04,41.17,41.04,41.15,70917.0,33.6569,33.7635,33.6569,33.7471,70917.0
2017-04-06 10:00:00,41.15,41.17,41.01,41.02,41594.0,33.7471,33.7635,33.6323,33.6405,41594.0
2017-04-06 10:05:00,41.02,41.08,41.02,41.08,43631.0,33.6405,33.6897,33.6405,33.6897,43631.0
2017-04-06 10:10:00,41.08,41.08,41.01,41.06,62639.0,33.6897,33.6897,33.6323,33.6733,62639.0
2017-04-06 10:15:00,41.06,41.11,41.03,41.11,43536.0,33.6733,33.7143,33.6487,33.7143,43536.0
2017-04-06 10:20:00,41.11,41.18,41.1,41.15,76339.0,33.7143,33.7717,33.7061,33.7471,76339.0
2017-04-06 10:25:00,41.15,41.2,41.14,41.17,99414.0,33.7471,33.7881,33.7389,33.7635,99414.0
2017-04-06 10:30:00,41.18,41.2,41.14,41.16,89517.0,33.7717,33.7881,33.7389,33.7553,89517.0
2017-04-06 10:35:00,41.17,41.19,41.15,41.19,66925.0,33.7635,33.7799,33.7471,33.7799,66925.0
2017-04-06 10:40:00,41.18,41.18,41.09,41.12,51815.0,33.7717,33.7717,33.6979,33.7225,51815.0
2017-04-06 10:45:00,41.12,41.18,41.12,41.16,45047.0,33.7225,33.7717,33.7225,33.7553,45047.0
2017-04-06 10:50:00,41.17,41.18,41.14,41.16,33292.0,33.7635,33.7717,33.7389,33.7553,33292.0
2017-04-06 10:55:00,41.16,41.2,41.13,41.14,60846.0,33.7553,33.7881,33.7307,33.7389,60846.0
2017-04-06 11:00:00,41.15,41.21,41.15,41.16,66420.0,33.7471,33.7963,33.7471,33.7553,66420.0
2017-04-06 11:05:00,41.16,41.17,41.14,41.17,28304.0,33.7553,33.7635,33.7389,33.7635,28304.0
2017-04-06 11:10:00,41.17,41.25,41.16,41.25,64663.0,33.7635,33.8291,33.7553,33.8291,64663.0
2017-04-06 11:15:00,41.25,41.29,41.24,41.27,25400.0,33.8291,33.8619,33.8209,33.8455,25400.0
2017-04-06 11:20:00,41.28,41.29,41.25,41.27,21722.0,33.8537,33.8619,33.8291,33.8455,21722.0
2017-04-06 11:25:00,41.28,41.31,41.27,41.29,36879.0,33.8537,33.8783,33.8455,33.8619,36879.0
2017-04-06 11:30:00,41.29,41.29,41.22,41.23,21793.0,33.8619,33.8619,33.8045,33.8127,21793.0
2017-04-06 11:35:00,41.23,41.26,41.22,41.24,12737.0,33.8127,33.8373,33.8045,33.8209,12737.0
2017-04-06 11:40:00,41.24,41.29,41.24,41.27,58747.0,33.8209,33.8619,33.8209,33.8455,58747.0
2017-04-06 11:45:00,41.26,41.26,41.25,41.25,7461.0,33.8373,33.8373,33.8291,33.8291,7461.0
2017-04-06 11:50:00,41.25,41.26,41.21,41.22,21513.0,33.8291,33.8373,33.7963,33.8045,21513.0
2017-04-06 11:55:00,41.21,41.26,41.21,41.25,29720.0,33.7963,33.8373,33.7963,33.8291,29720.0
2017-04-06 12:00:00,41.26,41.27,41.24,41.26,11345.0,33.8373,33.8455,33.8209,33.8373,11345.0
2017-04-06 12:05:00,41.25,41.26,41.23,41.23,11070.0,33.8291,33.8373,33.8127,33.8127,11070.0
2017-04-06 12:10:00,41.23,41.24,41.22,41.23,13295.0,33.8127,33.8209,33.8045,33.8127,13295.0
2017-04-06 12:15:00,41.23,41.24,41.19,41.22,17589.0,33.8127,33.8209,33.7799,33.8045,17589.0
2017-04-06 12:20:00,41.23,41.26,41.22,41.25,11462.0,33.8127,33.8373,33.8045,33.8291,11462.0
2017-04-06 12:25:00,41.25,41.26,41.24,41.25,12800.0,33.8291,33.8373,33.8209,33.8291,12800.0
2017-04-06 12:30:00,41.25,41.27,41.23,41.25,19938.0,33.8291,33.8455,33.8127,33.8291,19938.0
2017-04-06 12:35:00,41.24,41.25,41.19,41.21,21925.0,33.8209,33.8291,33.7799,33.7963,21925.0
2017-04-06 12:40:00,41.21,41.21,41.15,41.18,36798.0,33.7963,33.7963,33.7471,33.7717,36798.0
2017-04-06 12:45:00,41.17,41.23,41.16,41.21,45081.0,33.7635,33.8127,33.7553,33.7963,45081.0
2017-04-06 12:50:00,41.22,41.27,41.21,41.27,21270.0,33.8045,33.8455,33.7963,33.8455,21270.0
2017-04-06 12:55:00,41.26,41.29,41.25,41.29,11280.0,33.8373,33.8619,33.8291,33.8619,11280.0
2017-04-06 13:00:00,41.29,41.3,41.28,41.28,7283.0,33.8619,33.8701,33.8537,33.8537,7283.0
2017-04-06 13:05:00,41.28,41.31,41.27,41.3,57557.0,33.8537,33.8783,33.8455,33.8701,57557.0
2017-04-06 13:10:00,41.3,41.38,41.29,41.36,23979.0,33.8701,33.9357,33.8619,33.9193,23979.0
2017-04-06 13:15:00,41.35,41.39,41.34,41.37,29083.0,33.9111,33.9439,33.9029,33.9275,29083.0
2017-04-06 13:20:00,41.38,41.39,41.35,41.35,20181.0,33.9357,33.9439,33.9111,33.9111,20181.0
2017-04-06 13:25:00,41.35,41.4,41.35,41.4,54343.0,33.9111,33.9521,33.9111,33.9521,54343.0
2017-04-06 13:30:00,41.4,41.42,41.35,41.36,36640.0,33.9521,33.9685,33.9111,33.9193,36640.0
2017-04-06 13:35:00,41.36,41.36,41.3,41.3,24875.0,33.9193,33.9193,33.8701,33.8701,24875.0
2017-04-06 13:40:00,41.3,41.3,41.27,41.29,23998.0,33.8701,33.8701,33.8455,33.8619,23998.0
2017-04-06 13:45:00,41.29,41.3,41.27,41.28,17751.0,33.8619,33.8701,33.8455,33.8537,17751.0
2017-04-06 13:50:00,41.29,41.3,41.24,41.25,34233.0,33.8619,33.8701,33.8209,33.8291,34233.0
2017-04-06 13:55:00,41.25,41.25,41.23,41.25,24004.0,33.8291,33.8291,33.8127,33.8291,24004.0
2017-04-06 14:00:00,41.24,41.27,41.24,41.25,10235.0,33.8209,33.8455,33.8209,33.8291,10235.0
2017-04-06 14:05:00,41.25,41.26,41.24,41.25,17106.0,33.8291,33.8373,33.8209,33.8291,17106.0
2017-04-06 14:10:00,41.24,41.25,41.17,41.19,35215.0,33.8209,33.8291,33.7635,33.7799,35215.0
2017-04-06 14:15:00,41.2,41.21,41.19,41.21,30827.0,33.7881,33.7963,33.7799,33.7963,30827.0
2017-04-06 14:20:00,41.21,41.23,41.19,41.19,34710.0,33.7963,33.8127,33.7799,33.7799,34710.0
2017-04-06 14:25:00,41.19,41.21,41.17,41.21,26209.0,33.7799,33.7963,33.7635,33.7963,26209.0
2017-04-06 14:30:00,41.2,41.23,41.19,41.23,24761.0,33.7881,33.8127,33.7799,33.8127,24761.0
2017-04-06 14:35:00,41.23,41.27,41.22,41.27,39481.0,33.8127,33.8455,33.8045,33.8455,39481.0
2017-04-06 14:40:00,41.27,41.28,41.24,41.27,38874.0,33.8455,33.8537,33.8209,33.8455,38874.0
2017-04-06 14:45:00,41.27,41.29,41.21,41.24,57521.0,33.8455,33.8619,33.7963,33.8209,57521.0
2017-04-06 14:50:00,41.24,41.25,41.19,41.21,49727.0,33.8209,33.8291,33.7799,33.7963,49727.0
2017-04-06 14:55:00,41.21,41.21,41.13,41.16,23465.0,33.7963,33.7963,33.7307,33.7553,23465.0
2017-04-06 15:00:00,41.16,41.23,41.15,41.22,53218.0,33.7553,33.8127,33.7471,33.8045,53218.0
2017-04-06 15:05:00,41.22,41.23,41.18,41.22,61154.0,33.8045,33.8127,33.7717,33.8045,61154.0
2017-04-06 15:10:00,41.22,41.25,41.21,41.25,31636.0,33.8045,33.8291,33.7963,33.8291,31636.0
2017-04-06 15:15:00,41.25,41.26,41.21,41.25,32569.0,33.8291,33.8373,33.7963,33.8291,32569.0
2017-04-06 15:20:00,41.24,41.25,41.18,41.2,39697.0,33.8209,33.8291,33.7717,33.7881,39697.0
2017-04-06 15:25:00,41.19,41.22,41.16,41.19,59115.0,33.7799,33.8045,33.7553,33.7799,59115.0
2017-04-06 15:30:00,41.19,41.2,41.15,41.16,49830.0,33.7799,33.7881,33.7471,33.7553,49830.0
2017-04-06 15:35:00,41.17,41.21,41.17,41.21,41172.0,33.7635,33.7963,33.7635,33.7963,41172.0
2017-04-06 15:40:00,41.21,41.23,41.19,41.21,55585.0,33.7963,33.8127,33.7799,33.7963,55585.0
2017-04-06 15:45:00,41.21,41.22,41.17,41.18,87314.0,33.7963,33.8045,33.7635,33.7717,87314.0
2017-04-06 15:50:00,41.18,41.2,41.16,41.16,76318.0,33.7717,33.7881,33.7553,33.7553,76318.0
2017-04-06 15:55:00,41.16,41.2,41.15,41.18,223953.0,33.7553,33.7881,33.7471,33.7717,223953.0
2017-04-07 09:30:00,41.14,41.28,41.13,41.15,78137.0,33.7389,33.8537,33.7307,33.7471,78137.0
2017-04-07 09:35:00,41.16,41.32,41.14,41.22,24049.0,33.7553,33.8865,33.7389,33.8045,24049.0
2017-04-07 09:40:00,41.23,41.31,41.23,41.28,59412.0,33.8127,33.8783,33.8127,33.8537,59412.0
2017-04-07 09:45:00,41.28,41.28,41.19,41.21,14951.0,33.8537,33.8537,33.7799,33.7963,14951.0
2017-04-07 09:50:00,41.22,41.25,41.11,41.15,54496.0,33.8045,33.8291,33.7143,33.7471,54496.0
2017-04-07 09:55:00,41.15,41.19,41.09,41.16,57476.0,33.7471,33.7799,33.6979,33.7553,57476.0
2017-04-07 10:00:00,41.16,41.25,41.13,41.24,39101.0,33.7553,33.8291,33.7307,33.8209,39101.0
2017-04-07 10:05:00,41.25,41.26,41.19,41.26,35599.0,33.8291,33.8373,33.7799,33.8373,35599.0
2017-04-07 10:10:00,41.27,41.28,41.23,41.24,55318.0,33.8455,33.8537,33.8127,33.8209,55318.0
2017-04-07 10:15:00,41.25,41.27,41.22,41.26,22025.0,33.8291,33.8455,33.8045,33.8373,22025.0
2017-04-07 10:20:00,41.26,41.28,41.21,41.26,27299.0,33.8373,33.8537,33.7963,33.8373,27299.0
2017-04-07 10:25:00,41.26,41.27,41.21,41.21,15308.0,33.8373,33.8455,33.7963,33.7963,15308.0
2017-04-07 10:30:00,41.21,41.21,41.14,41.19,20846.0,33.7963,33.7963,33.7389,33.7799,20846.0
2017-04-07 10:35:00,41.19,41.27,41.19,41.27,27589.0,33.7799,33.8455,33.7799,33.8455,27589.0
2017-04-07 10:40:00,41.26,41.27,41.22,41.22,19982.0,33.8373,33.8455,33.8045,33.8045,19982.0
2017-04-07 10:45:00,41.23,41.24,41.17,41.18,18416.0,33.8127,33.8209,33.7635,33.7717,18416.0
2017-04-07 10:50:00,41.18,41.19,41.14,41.15,22819.0,33.7717,33.7799,33.7389,33.7471,22819.0
2017-04-07 10:55:00,41.15,41.16,41.1,41.13,30645.0,33.7471,33.7553,33.7061,33.7307,30645.0
2017-04-07 11:00:00,41.13,41.16,41.11,41.12,28165.0,33.7307,33.7553,33.7143,33.7225,28165.0
2017-04-07 11:05:00,41.12,41.14,41.07,41.09,27157.0,33.7225,33.7389,33.6815,33.6979,27157.0
2017-04-07 11:10:00,41.08,41.11,41.06,41.1,30183.0,33.6897,33.7143,33.6733,33.7061,30183.0
2017-04-07 11:15:00,41.12,41.15,41.1,41.13,19982.0,33.7225,33.7471,33.7061,33.7307,19982.0
2017-04-07 11:20:00,41.13,41.17,41.1,41.16,25214.0,33.7307,33.7635,33.7061,33.7553,25214.0
2017-04-07 11:25:00,41.15,41.19,41.15,41.16,23720.0,33.7471,33.7799,33.7471,33.7553,23720.0
2017-04-07 11:30:00,41.16,41.16,41.08,41.11,20663.0,33.7553,33.7553,33.6897,33.7143,20663.0
2017-04-07 11:35:00,41.11,41.12,41.05,41.05,11673.0,33.7143,33.7225,33.6651,33.6651,11673.0
2017-04-07 11:40:00,41.05,41.07,41.02,41.03,27866.0,33.6651,33.6815,33.6405,33.6487,27866.0
2017-04-07 11:45:00,41.03,41.08,41.02,41.05,18367.0,33.6487,33.6897,33.6405,33.6651,18367.0
2017-04-07 11:50:00,41.07,41.07,41.03,41.04,21326.0,33.6815,33.6815,33.6487,33.6569,21326.0
2017-04-07 11:55:00,41.03,41.07,41.02,41.07,27400.0,33.6487,33.6815,33.6405,33.6815,27400.0
2017-04-07 12:00:00,41.08,41.14,41.08,41.09,34219.0,33.6897,33.7389,33.6897,33.6979,34219.0
2017-04-07 12:05:00,41.1,41.11,41.08,41.09,46694.0,33.7061,33.7143,33.6897,33.6979,46694.0
2017-04-07 12:10:00,41.08,41.14,41.07,41.14,30992.0,33.6897,33.7389,33.6815,33.7389,30992.0
2017-04-07 12:15:00,41.14,41.16,41.12,41.15,17089.0,33.7389,33.7553,33.7225,33.7471,17089.0
2017-04-07 12:20:00,41.15,41.16,41.11,41.14,17987.0,33.7471,33.7553,33.7143,33.7389,17987.0
2017-04-07 12:25:00,41.13,41.15,41.1,41.11,17537.0,33.7307,33.7471,33.7061,33.7143,17537.0
2017-04-07 12:30:00,41.12,41.13,41.11,41.12,11599.0,33.7225,33.7307,33.7143,33.7225,11599.0
2017-04-07 12:35:00,41.11,41.11,41.05,41.06,29956.0,33.7143,33.7143,33.6651,33.6733,29956.0
2017-04-07 12:40:00,41.07,41.09,41.06,41.08,15647.0,33.6815,33.6979,33.6733,33.6897,15647.0
2017-04-07 12:45:00,41.08,41.08,41.04,41.05,33210.0,33.6897,33.6897,33.6569,33.6651,33210.0
2017-04-07 12:50:00,41.06,41.1,41.06,41.08,14756.0,33.6733,33.7061,33.6733,33.6897,14756.0
2017-04-07 12:55:00,41.08,41.13,41.07,41.12,45515.0,33.6897,33.7307,33.6815,33.7225,45515.0
2017-04-07 13:00:00,41.12,41.13,41.05,41.06,17819.0,33.7225,33.7307,33.6651,33.6733,17819.0
2017-04-07 13:05:00,41.07,41.12,41.06,41.12,16812.0,33.6815,33.7225,33.6733,33.7225,16812.0
2017-04-07 13:10:00,41.12,41.12,41.07,41.07,23578.0,33.7225,33.7225,33.6815,33.6815,23578.0
2017-04-07 13:15:00,41.08,41.12,41.08,41.09,20283.0,33.6897,33.7225,33.6897,33.6979,20283.0
2017-04-07 13:20:00,41.08,41.08,41.05,41.06,29684.0,33.6897,33.6897,33.6651,33.6733,29684.0
2017-04-07 13:25:00,41.07,41.09,41.03,41.09,34614.0,33.6815,33.6979,33.6487,33.6979,34614.0
2017-04-07 13:30:00,41.09,41.15,41.08,41.11,24871.0,33.6979,33.7471,33.6897,33.7143,24871.0
2017-04-07 13:35:00,41.11,41.11,41.01,41.02,43820.0,33.7143,33.7143,33.6323,33.6405,43820.0
2017-04-07 13:40:00,41.03,41.06,41.02,41.04,28810.0,33.6487,33.6733,33.6405,33.6569,28810.0
2017-04-07 13:45:00,41.04,41.06,41.02,41.06,17975.0,33.6569,33.6733,33.6405,33.6733,17975.0
2017-04-07 13:50:00,41.06,41.09,41.04,41.08,16012.0,33.6733,33.6979,33.6569,33.6897,16012.0
2017-04-07 13:55:00,41.08,41.11,41.06,41.07,19623.0,33.6897,33.7143,33.6733,33.6815,19623.0
2017-04-07 14:00:00,41.07,41.11,41.07,41.1,30159.0,33.6815,33.7143,33.6815,33.7061,30159.0
2017-04-07 14:05:00,41.09,41.1,41.08,41.09,17031.0,33.6979,33.7061,33.6897,33.6979,17031.0
2017-04-07 14:10:00,41.09,41.13,41.09,41.13,34310.0,33.6979,33.7307,33.6979,33.7307,34310.0
2017-04-07 14:15:00,41.13,41.15,41.11,41.13,34530.0,33.7307,33.7471,33.7143,33.7307,34530.0
2017-04-07 14:20:00,41.14,41.17,41.13,41.17,29721.0,33.7389,33.7635,33.7307,33.7635,29721.0
2017-04-07 14:25:00,41.17,41.18,41.14,41.14,15493.0,33.7635,33.7717,33.7389,33.7389,15493.0
2017-04-07 14:30:00,41.14,41.16,41.12,41.16,13611.0,33.7389,33.7553,33.7225,33.7553,13611.0
2017-04-07 14:35:00,41.16,41.16,41.14,41.14,11727.0,33.7553,33.7553,33.7389,33.7389,11727.0
2017-04-07 14:40:00,41.14,41.14,41.1,41.12,25732.0,33.7389,33.7389,33.7061,33.7225,25732.0
2017-04-07 14:45:00,41.13,41.16,41.12,41.16,103732.0,33.7307,33.7553,33.7225,33.7553,103732.0
2017-04-07 14:50:00,41.16,41.17,41.11,41.13,25428.0,33.7553,33.7635,33.7143,33.7307,25428.0
2017-04-07 14:55:00,41.13,41.15,41.1,41.1,20073.0,33.7307,33.7471,33.7061,33.7061,20073.0
2017-04-07 15:00:00,41.1,41.11,41.09,41.09,14608.0,33.7061,33.7143,33.6979,33.6979,14608.0
2017-04-07 15:05:00,41.09,41.12,41.06,41.07,23593.0,33.6979,33.7225,33.6733,33.6815,23593.0
2017-04-07 15:10:00,41.08,41.13,41.08,41.12,14271.0,33.6897,33.7307,33.6897,33.7225,14271.0
2017-04-07 15:15:00,41.12,41.13,41.11,41.11,17058.0,33.7225,33.7307,33.7143,33.7143,17058.0
2017-04-07 15:20:00,41.12,41.14,41.1,41.11,25264.0,33.7225,33.7389,33.7061,33.7143,25264.0
2017-04-07 15:25:00,41.11,41.12,41.06,41.06,26835.0,33.7143,33.7225,33.6733,33.6733,26835.0
2017-04-07 15:30:00,41.07,41.08,40.88,41.0,151614.0,33.6815,33.6897,33.5257,33.6241,151614.0
2017-04-07 15:35:00,41.01,41.02,40.99,41.01,49897.0,33.6323,33.6405,33.6159,33.6323,49897.0
2017-04-07 15:40:00,41.01,41.01,40.98,40.98,52257.0,33.6323,33.6323,33.6077,33.6077,52257.0
2017-04-07 15:45:00,40.98,41.02,40.96,41.0,82359.0,33.6077,33.6405,33.5913,33.6241,82359.0
2017-04-07 15:50:00,40.99,41.05,40.99,41.02,139589.0,33.6159,33.6651,33.6159,33.6405,139589.0
2017-04-07 15:55:00,41.02,41.06,40.97,40.98,350891.0,33.6405,33.6733,33.5995,33.6077,350891.0
2017-04-10 09:30:00,41.03,41.2,41.0,41.18,98395.0,33.6487,33.7881,33.6241,33.7717,98395.0
2017-04-10 09:35:00,41.19,41.29,41.13,41.27,55360.0,33.7799,33.8619,33.7307,33.8455,55360.0
2017-04-10 09:40:00,41.26,41.32,41.25,41.31,56249.0,33.8373,33.8865,33.8291,33.8783,56249.0
2017-04-10 09:45:00,41.31,41.42,41.31,41.42,74949.0,33.8783,33.9685,33.8783,33.9685,74949.0
2017-04-10 09:50:00,41.42,41.42,41.33,41.34,40691.0,33.9685,33.9685,33.8947,33.9029,40691.0
2017-04-10 09:55:00,41.34,41.42,41.29,41.39,27613.0,33.9029,33.9685,33.8619,33.9439,27613.0
2017-04-10 10:00:00,41.4,41.42,41.34,41.35,17031.0,33.9521,33.9685,33.9029,33.9111,17031.0
2017-04-10 10:05:00,41.36,41.39,41.36,41.39,28321.0,33.9193,33.9439,33.9193,33.9439,28321.0
2017-04-10 10:10:00,41.39,41.4,41.37,41.38,24224.0,33.9439,33.9521,33.9275,33.9357,24224.0
2017-04-10 10:15:00,41.37,41.39,41.34,41.36,20655.0,33.9275,33.9439,33.9029,33.9193,20655.0
2017-04-10 10:20:00,41.36,41.38,41.34,41.34,18083.0,33.9193,33.9357,33.9029,33.9029,18083.0
2017-04-10 10:25:00,41.35,41.4,41.34,41.39,42303.0,33.9111,33.9521,33.9029,33.9439,42303.0
2017-04-10 10:30:00,41.39,41.43,41.39,41.42,31637.0,33.9439,33.9767,33.9439,33.9685,31637.0
2017-04-10 10:35:00,41.42,41.46,41.41,41.45,35894.0,33.9685,34.0013,33.9603,33.9931,35894.0
2017-04-10 10:40:00,41.45,41.45,41.38,41.38,12566.0,33.9931,33.9931,33.9357,33.9357,12566.0
2017-04-10 10:45:00,41.38,41.42,41.37,41.39,25584.0,33.9357,33.9685,33.9275,33.9439,25584.0
2017-04-10 10:50:00,41.39,41.4,41.31,41.31,24088.0,33.9439,33.9521,33.8783,33.8783,24088.0
2017-04-10 10:55:00,41.31,41.31,41.26,41.26,21482.0,33.8783,33.8783,33.8373,33.8373,21482.0
2017-04-10 11:00:00,41.27,41.28,41.22,41.22,25443.0,33.8455,33.8537,33.8045,33.8045,25443.0
2017-04-10 11:05:00,41.23,41.23,41.2,41.22,21908.0,33.8127,33.8127,33.7881,33.8045,21908.0
2017-04-10 11:10:00,41.22,41.24,41.2,41.22,17133.0,33.8045,33.8209,33.7881,33.8045,17133.0
2017-04-10 11:15:00,41.22,41.27,41.22,41.25,28151.0,33.8045,33.8455,33.8045,33.8291,28151.0
2017-04-10 11:20:00,41.26,41.26,41.23,41.25,19519.0,33.8373,33.8373,33.8127,33.8291,19519.0
2017-04-10 11:25:00,41.25,41.26,41.2,41.22,22968.0,33.8291,33.8373,33.7881,33.8045,22968.0
2017-04-10 11:30:00,41.22,41.22,41.01,41.01,27757.0,33.8045,33.8045,33.6323,33.6323,27757.0
2017-04-10 11:35:00,41.01,41.07,41.0,41.03,24942.0,33.6323,33.6815,33.6241,33.6487,24942.0
2017-04-10 11:40:00,41.03,41.03,40.95,40.99,55406.0,33.6487,33.6487,33.5831,33.6159,55406.0
2017-04-10 11:45:00,41.0,41.07,40.99,41.05,35605.0,33.6241,33.6815,33.6159,33.6651,35605.0
2017-04-10 11:50:00,41.05,41.09,41.03,41.07,12082.0,33.6651,33.6979,33.6487,33.6815,12082.0
2017-04-10 11:55:00,41.07,41.12,41.04,41.12,14626.0,33.6815,33.7225,33.6569,33.7225,14626.0
2017-04-10 12:00:00,41.12,41.12,41.06,41.07,12256.0,33.7225,33.7225,33.6733,33.6815,12256.0
2017-04-10 12:05:00,41.07,41.08,41.01,41.02,13117.0,33.6815,33.6897,33.6323,33.6405,13117.0
2017-04-10 12:10:00,41.03,41.03,40.93,40.98,30011.0,33.6487,33.6487,33.5667,33.6077,30011.0
2017-04-10 12:15:00,40.98,41.02,40.98,41.02,18707.0,33.6077,33.6405,33.6077,33.6405,18707.0
2017-04-10 12:20:00,41.02,41.02,41.0,41.0,16973.0,33.6405,33.6405,33.6241,33.6241,16973.0
2017-04-10 12:25:00,41.0,41.02,40.99,41.01,11940.0,33.6241,33.6405,33.6159,33.6323,11940.0
2017-04-10 12:30:00,41.01,41.04,40.99,41.04,33404.0,33.6323,33.6569,33.6159,33.6569,33404.0
2017-04-10 12:35:00,41.04,41.08,41.04,41.07,11946.0,33.6569,33.6897,33.6569,33.6815,11946.0
2017-04-10 12:40:00,41.08,41.13,41.07,41.13,10554.0,33.6897,33.7307,33.6815,33.7307,10554.0
2017-04-10 12:45:00,41.13,41.15,41.1,41.14,20416.0,33.7307,33.7471,33.7061,33.7389,20416.0
2017-04-10 12:50:00,41.15,41.19,41.14,41.17,16858.0,33.7471,33.7799,33.7389,33.7635,16858.0
2017-04-10 12:55:00,41.17,41.18,41.14,41.14,11201.0,33.7635,33.7717,33.7389,33.7389,11201.0
2017-04-10 13:00:00,41.14,41.15,41.11,41.14,19087.0,33.7389,33.7471,33.7143,33.7389,19087.0
2017-04-10 13:05:00,41.14,41.18,41.13,41.16,14408.0,33.7389,33.7717,33.7307,33.7553,14408.0
2017-04-10 13:10:00,41.15,41.17,41.14,41.17,11414.0,33.7471,33.7635,33.7389,33.7635,11414.0
2017-04-10 13:15:00,41.17,41.18,41.13,41.14,14517.0,33.7635,33.7717,33.7307,33.7389,14517.0
2017-04-10 13:20:00,41.15,41.16,41.14,41.14,20284.0,33.7471,33.7553,33.7389,33.7389,20284.0
2017-04-10 13:25:00,41.14,41.15,41.11,41.12,17146.0,33.7389,33.7471,33.7143,33.7225,17146.0
2017-04-10 13:30:00,41.12,41.15,41.11,41.14,32869.0,33.7225,33.7471,33.7143,33.7389,32869.0
2017-04-10 13:35:00,41.15,41.19,41.15,41.16,37405.0,33.7471,33.7799,33.7471,33.7553,37405.0
2017-04-10 13:40:00,41.16,41.17,41.14,41.14,12398.0,33.7553,33.7635,33.7389,33.7389,12398.0
2017-04-10 13:45:00,41.15,41.15,41.13,41.15,12042.0,33.7471,33.7471,33.7307,33.7471,12042.0
2017-04-10 13:50:00,41.15,41.15,41.13,41.15,15575.0,33.7471,33.7471,33.7307,33.7471,15575.0
2017-04-10 13:55:00,41.15,41.17,41.14,41.16,18376.0,33.7471,33.7635,33.7389,33.7553,18376.0
2017-04-10 14:00:00,41.16,41.16,41.08,41.11,54545.0,33.7553,33.7553,33.6897,33.7143,54545.0
2017-04-10 14:05:00,41.11,41.15,41.09,41.15,40631.0,33.7143,33.7471,33.6979,33.7471,40631.0
2017-04-10 14:10:00,41.15,41.22,41.14,41.21,33179.0,33.7471,33.8045,33.7389,33.7963,33179.0
2017-04-10 14:15:00,41.22,41.26,41.21,41.25,28174.0,33.8045,33.8373,33.7963,33.8291,28174.0
2017-04-10 14:20:00,41.25,41.25,41.22,41.25,28050.0,33.8291,33.8291,33.8045,33.8291,28050.0
2017-04-10 14:25:00,41.25,41.25,41.2,41.2,20312.0,33.8291,33.8291,33.7881,33.7881,20312.0
2017-04-10 14:30:00,41.2,41.24,41.2,41.24,26279.0,33.7881,33.8209,33.7881,33.8209,26279.0
2017-04-10 14:35:00,41.24,41.26,41.23,41.25,26403.0,33.8209,33.8373,33.8127,33.8291,26403.0
2017-04-10 14:40:00,41.25,41.26,41.2,41.24,58350.0,33.8291,33.8373,33.7881,33.8209,58350.0
2017-04-10 14:45:00,41.25,41.3,41.24,41.29,69365.0,33.8291,33.8701,33.8209,33.8619,69365.0
2017-04-10 14:50:00,41.29,41.29,41.23,41.25,72669.0,33.8619,33.8619,33.8127,33.8291,72669.0
2017-04-10 14:55:00,41.25,41.26,41.24,41.26,20928.0,33.8291,33.8373,33.8209,33.8373,20928.0
2017-04-10 15:00:00,41.26,41.31,41.25,41.3,53927.0,33.8373,33.8783,33.8291,33.8701,53927.0
2017-04-10 15:05:00,41.3,41.33,41.29,41.29,46155.0,33.8701,33.8947,33.8619,33.8619,46155.0
2017-04-10 15:10:00,41.29,41.31,41.28,41.3,86807.0,33.8619,33.8783,33.8537,33.8701,86807.0
2017-04-10 15:15:00,41.29,41.33,41.29,41.3,51410.0,33.8619,33.8947,33.8619,33.8701,51410.0
2017-04-10 15:20:00,41.29,41.29,41.18,41.24,33368.0,33.8619,33.8619,33.7717,33.8209,33368.0
2017-04-10 15:25:00,41.24,41.27,41.22,41.27,26366.0,33.8209,33.8455,33.8045,33.8455,26366.0
2017-04-10 15:30:00,41.27,41.28,41.23,41.28,46949.0,33.8455,33.8537,33.8127,33.8537,46949.0
2017-04-10 15:35:00,41.28,41.3,41.24,41.27,62972.0,33.8537,33.8701,33.8209,33.8455,62972.0
2017-04-10 15:40:00,41.27,41.27,41.24,41.24,40372.0,33.8455,33.8455,33.8209,33.8209,40372.0
2017-04-10 15:45:00,41.24,41.25,41.14,41.15,77381.0,33.8209,33.8291,33.7389,33.7471,77381.0
2017-04-10 15:50:00,41.15,41.18,41.13,41.15,93365.0,33.7471,33.7717,33.7307,33.7471,93365.0
2017-04-10 15:55:00,41.14,41.15,41.11,41.12,195575.0,33.7389,33.7471,33.7143,33.7225,195575.0
2017-04-11 09:30:00,41.1,41.2,41.01,41.18,54071.0,33.7061,33.7881,33.6323,33.7717,54071.0
2017-04-11 09:35:00,41.18,41.19,41.1,41.12,24519.0,33.7717,33.7799,33.7061,33.7225,24519.0
2017-04-11 09:40:00,41.11,41.13,41.06,41.09,44415.0,33.7143,33.7307,33.6733,33.6979,44415.0
2017-04-11 09:45:00,41.09,41.12,41.07,41.08,54083.0,33.6979,33.7225,33.6815,33.6897,54083.0
2017-04-11 09:50:00,41.08,41.15,41.04,41.14,34865.0,33.6897,33.7471,33.6569,33.7389,34865.0
2017-04-11 09:55:00,41.15,41.18,41.1,41.18,40405.0,33.7471,33.7717,33.7061,33.7717,40405.0
2017-04-11 10:00:00,41.2,41.22,41.16,41.2,47368.0,33.7881,33.8045,33.7553,33.7881,47368.0
2017-04-11 10:05:00,41.2,41.28,41.14,41.14,46782.0,33.7881,33.8537,33.7389,33.7389,46782.0
2017-04-11 10:10:00,41.14,41.19,41.14,41.16,32783.0,33.7389,33.7799,33.7389,33.7553,32783.0
2017-04-11 10:15:00,41.17,41.19,41.13,41.14,43450.0,33.7635,33.7799,33.7307,33.7389,43450.0
2017-04-11 10:20:00,41.14,41.15,41.1,41.11,29335.0,33.7389,33.7471,33.7061,33.7143,29335.0
2017-04-11 10:25:00,41.12,41.22,41.09,41.2,26510.0,33.7225,33.8045,33.6979,33.7881,26510.0
2017-04-11 10:30:00,41.19,41.19,41.08,41.1,52137.0,33.7799,33.7799,33.6897,33.7061,52137.0
2017-04-11 10:35:00,41.09,41.2,41.09,41.2,61773.0,33.6979,33.7881,33.6979,33.7881,61773.0
2017-04-11 10:40:00,41.19,41.2,41.08,41.11,120041.0,33.7799,33.7881,33.6897,33.7143,120041.0
2017-04-11 10:45:00,41.11,41.11,41.07,41.08,176165.0,33.7143,33.7143,33.6815,33.6897,176165.0
2017-04-11 10:50:00,41.08,41.1,41.03,41.06,44761.0,33.6897,33.7061,33.6487,33.6733,44761.0
2017-04-11 10:55:00,41.05,41.15,41.04,41.14,47978.0,33.6651,33.7471,33.6569,33.7389,47978.0
2017-04-11 11:00:00,41.13,41.16,41.09,41.11,110135.0,33.7307,33.7553,33.6979,33.7143,110135.0
2017-04-11 11:05:00,41.11,41.16,41.1,41.11,38106.0,33.7143,33.7553,33.7061,33.7143,38106.0
2017-04-11 11:10:00,41.11,41.12,41.03,41.04,21821.0,33.7143,33.7225,33.6487,33.6569,21821.0
2017-04-11 11:15:00,41.03,41.09,41.0,41.09,31206.0,33.6487,33.6979,33.6241,33.6979,31206.0
2017-04-11 11:20:00,41.08,41.08,41.0,41.01,25660.0,33.6897,33.6897,33.6241,33.6323,25660.0
2017-04-11 11:25:00,41.02,41.03,40.97,41.0,44415.0,33.6405,33.6487,33.5995,33.6241,44415.0
2017-04-11 11:30:00,41.01,41.07,40.99,41.03,18973.0,33.6323,33.6815,33.6159,33.6487,18973.0
2017-04-11 11:35:00,41.02,41.13,41.02,41.11,88577.0,33.6405,33.7307,33.6405,33.7143,88577.0
2017-04-11 11:40:00,41.11,41.14,41.08,41.09,15396.0,33.7143,33.7389,33.6897,33.6979,15396.0
2017-04-11 11:45:00,41.08,41.12,41.06,41.1,16095.0,33.6897,33.7225,33.6733,33.7061,16095.0
2017-04-11 11:50:00,41.09,41.13,41.08,41.09,12746.0,33.6979,33.7307,33.6897,33.6979,12746.0
2017-04-11 11:55:00,41.09,41.12,41.07,41.08,12309.0,33.6979,33.7225,33.6815,33.6897,12309.0
2017-04-11 12:00:00,41.09,41.09,41.06,41.06,22767.0,33.6979,33.6979,33.6733,33.6733,22767.0
2017-04-11 12:05:00,41.06,41.08,41.05,41.07,15951.0,33.6733,33.6897,33.6651,33.6815,15951.0
2017-04-11 12:10:00,41.07,41.13,41.06,41.12,51864.0,33.6815,33.7307,33.6733,33.7225,51864.0
2017-04-11 12:15:00,41.12,41.13,41.09,41.12,16316.0,33.7225,33.7307,33.6979,33.7225,16316.0
2017-04-11 12:20:00,41.12,41.15,41.11,41.12,12854.0,33.7225,33.7471,33.7143,33.7225,12854.0
2017-04-11 12:25:00,41.13,41.16,41.09,41.15,37231.0,33.7307,33.7553,33.6979,33.7471,37231.0
2017-04-11 12:30:00,41.16,41.18,41.1,41.16,272564.0,33.7553,33.7717,33.7061,33.7553,272564.0
2017-04-11 12:35:00,41.15,41.2,41.15,41.15,24549.0,33.7471,33.7881,33.7471,33.7471,24549.0
2017-04-11 12:40:00,41.15,41.18,41.14,41.15,15963.0,33.7471,33.7717,33.7389,33.7471,15963.0
2017-04-11 12:45:00,41.15,41.15,41.09,41.1,14853.0,33.7471,33.7471,33.6979,33.7061,14853.0
2017-04-11 12:50:00,41.09,41.13,41.09,41.12,20888.0,33.6979,33.7307,33.6979,33.7225,20888.0
2017-04-11 12:55:00,41.12,41.15,41.1,41.11,12850.0,33.7225,33.7471,33.7061,33.7143,12850.0
2017-04-11 13:00:00,41.11,41.13,41.08,41.12,27648.0,33.7143,33.7307,33.6897,33.7225,27648.0
2017-04-11 13:05:00,41.13,41.18,41.12,41.12,23690.0,33.7307,33.7717,33.7225,33.7225,23690.0
2017-04-11 13:10:00,41.12,41.16,41.12,41.14,9690.0,33.7225,33.7553,33.7225,33.7389,9690.0
2017-04-11 13:15:00,41.14,41.15,41.09,41.11,37865.0,33.7389,33.7471,33.6979,33.7143,37865.0
2017-04-11 13:20:00,41.11,41.12,41.06,41.08,19352.0,33.7143,33.7225,33.6733,33.6897,19352.0
2017-04-11 13:25:00,41.08,41.13,41.08,41.12,23886.0,33.6897,33.7307,33.6897,33.7225,23886.0
2017-04-11 13:30:00,41.12,41.12,41.07,41.08,24390.0,33.7225,33.7225,33.6815,33.6897,24390.0
2017-04-11 13:35:00,41.08,41.13,41.08,41.12,24767.0,33.6897,33.7307,33.6897,33.7225,24767.0
2017-04-11 13:40:00,41.11,41.13,41.07,41.07,25178.0,33.7143,33.7307,33.6815,33.6815,25178.0
2017-04-11 13:45:00,41.06,41.09,41.05,41.05,13409.0,33.6733,33.6979,33.6651,33.6651,13409.0
2017-04-11 13:50:00,41.06,41.08,41.05,41.08,16026.0,33.6733,33.6897,33.6651,33.6897,16026.0
2017-04-11 13:55:00,41.07,41.12,41.06,41.11,28253.0,33.6815,33.7225,33.6733,33.7143,28253.0
2017-04-11 14:00:00,41.12,41.13,41.09,41.09,37813.0,33.7225,33.7307,33.6979,33.6979,37813.0
2017-04-11 14:05:00,41.1,41.13,41.1,41.12,42322.0,33.7061,33.7307,33.7061,33.7225,42322.0
2017-04-11 14:10:00,41.12,41.13,41.02,41.04,52458.0,33.7225,33.7307,33.6405,33.6569,52458.0
2017-04-11 14:15:00,41.05,41.1,41.05,41.07,44629.0,33.6651,33.7061,33.6651,33.6815,44629.0
2017-04-11 14:20:00,41.07,41.09,41.06,41.09,16786.0,33.6815,33.6979,33.6733,33.6979,16786.0
2017-04-11 14:25:00,41.09,41.12,41.08,41.12,19344.0,33.6979,33.7225,33.6897,33.7225,19344.0
2017-04-11 14:30:00,41.12,41.16,41.11,41.15,56143.0,33.7225,33.7553,33.7143,33.7471,56143.0
2017-04-11 14:35:00,41.15,41.2,41.15,41.19,17078.0,33.7471,33.7881,33.7471,33.7799,17078.0
2017-04-11 14:40:00,41.19,41.2,41.17,41.18,18062.0,33.7799,33.7881,33.7635,33.7717,18062.0
2017-04-11 14:45:00,41.19,41.26,41.18,41.25,44917.0,33.7799,33.8373,33.7717,33.8291,44917.0
2017-04-11 14:50:00,41.25,41.26,41.2,41.25,46691.0,33.8291,33.8373,33.7881,33.8291,46691.0
2017-04-11 14:55:00,41.25,41.25,41.21,41.21,27950.0,33.8291,33.8291,33.7963,33.7963,27950.0
2017-04-11 15:00:00,41.21,41.22,41.18,41.19,105712.0,33.7963,33.8045,33.7717,33.7799,105712.0
2017-04-11 15:05:00,41.19,41.2,41.14,41.18,28135.0,33.7799,33.7881,33.7389,33.7717,28135.0
2017-04-11 15:10:00,41.18,41.2,41.11,41.13,29485.0,33.7717,33.7881,33.7143,33.7307,29485.0
2017-04-11 15:15:00,41.14,41.15,41.07,41.11,54339.0,33.7389,33.7471,33.6815,33.7143,54339.0
2017-04-11 15:20:00,41.11,41.12,41.08,41.09,55505.0,33.7143,33.7225,33.6897,33.6979,55505.0
2017-04-11 15:25:00,41.09,41.14,41.08,41.14,41966.0,33.6979,33.7389,33.6897,33.7389,41966.0
2017-04-11 15:30:00,41.13,41.16,41.12,41.14,66172.0,33.7307,33.7553,33.7225,33.7389,66172.0
2017-04-11 15:35:00,41.15,41.18,41.13,41.18,57824.0,33.7471,33.7717,33.7307,33.7717,57824.0
2017-04-11 15:40:00,41.18,41.19,41.14,41.16,73532.0,33.7717,33.7799,33.7389,33.7553,73532.0
2017-04-11 15:45:00,41.16,41.19,41.15,41.16,81758.0,33.7553,33.7799,33.7471,33.7553,81758.0
2017-04-11 15:50:00,41.16,41.2,41.14,41.18,205371.0,33.7553,33.7881,33.7389,33.7717,205371.0
2017-04-11 15:55:00,41.18,41.23,41.15,41.23,240821.0,33.7717,33.8127,33.7471,33.8127,240821.0
2017-04-12 09:30:00,41.19,41.26,41.09,41.16,44047.0,33.7799,33.8373,33.6979,33.7553,44047.0
2017-04-12 09:35:00,41.15,41.16,40.97,40.97,33775.0,33.7471,33.7553,33.5995,33.5995,33775.0
2017-04-12 09:40:00,40.97,41.04,40.97,41.0,28178.0,33.5995,33.6569,33.5995,33.6241,28178.0
2017-04-12 09:45:00,41.01,41.05,40.93,40.93,29941.0,33.6323,33.6651,33.5667,33.5667,29941.0
2017-04-12 09:50:00,40.94,40.98,40.89,40.93,19790.0,33.5749,33.6077,33.5339,33.5667,19790.0
2017-04-12 09:55:00,40.93,40.93,40.85,40.86,34712.0,33.5667,33.5667,33.5011,33.5093,34712.0
2017-04-12 10:00:00,40.86,40.92,40.83,40.91,41697.0,33.5093,33.5585,33.4847,33.5503,41697.0
2017-04-12 10:05:00,40.92,41.01,40.92,40.95,26238.0,33.5585,33.6323,33.5585,33.5831,26238.0
2017-04-12 10:10:00,40.95,40.96,40.91,40.96,36707.0,33.5831,33.5913,33.5503,33.5913,36707.0
2017-04-12 10:15:00,40.96,40.99,40.92,40.98,36202.0,33.5913,33.6159,33.5585,33.6077,36202.0
2017-04-12 10:20:00,40.98,41.0,40.96,40.98,21416.0,33.6077,33.6241,33.5913,33.6077,21416.0
2017-04-12 10:25:00,40.98,40.99,40.96,40.97,20406.0,33.6077,33.6159,33.5913,33.5995,20406.0
2017-04-12 10:30:00,40.98,41.04,40.97,41.03,64543.0,33.6077,33.6569,33.5995,33.6487,64543.0
2017-04-12 10:35:00,41.03,41.06,40.96,40.97,25704.0,33.6487,33.6733,33.5913,33.5995,25704.0
2017-04-12 10:40:00,40.98,40.99,40.91,40.91,50241.0,33.6077,33.6159,33.5503,33.5503,50241.0
2017-04-12 10:45:00,40.92,40.92,40.87,40.91,26747.0,33.5585,33.5585,33.5175,33.5503,26747.0
2017-04-12 10:50:00,40.91,40.93,40.9,40.91,46038.0,33.5503,33.5667,33.5421,33.5503,46038.0
2017-04-12 10:55:00,40.91,40.92,40.86,40.87,23153.0,33.5503,33.5585,33.5093,33.5175,23153.0
2017-04-12 11:00:00,40.88,40.89,40.77,40.77,28460.0,33.5257,33.5339,33.4355,33.4355,28460.0
2017-04-12 11:05:00,40.78,40.89,40.77,40.88,22075.0,33.4437,33.5339,33.4355,33.5257,22075.0
2017-04-12 11:10:00,40.89,40.89,40.85,40.85,22229.0,33.5339,33.5339,33.5011,33.5011,22229.0
2017-04-12 11:15:00,40.86,40.87,40.84,40.85,42391.0,33.5093,33.5175,33.4929,33.5011,42391.0
2017-04-12 11:20:00,40.85,40.87,40.8,40.8,23093.0,33.5011,33.5175,33.4601,33.4601,23093.0
2017-04-12 11:25:00,40.8,40.85,40.8,40.84,38225.0,33.4601,33.5011,33.4601,33.4929,38225.0
2017-04-12 11:30:00,40.84,40.86,40.83,40.86,19950.0,33.4929,33.5093,33.4847,33.5093,19950.0
2017-04-12 11:35:00,40.86,40.86,40.82,40.84,75504.0,33.5093,33.5093,33.4765,33.4929,75504.0
2017-04-12 11:40:00,40.84,40.85,40.73,40.73,67458.0,33.4929,33.5011,33.4027,33.4027,67458.0
2017-04-12 11:45:00,40.74,40.75,40.7,40.74,39196.0,33.4109,33.4191,33.3781,33.4109,39196.0
2017-04-12 11:50:00,40.74,40.76,40.72,40.76,29443.0,33.4109,33.4273,33.3945,33.4273,29443.0
2017-04-12 11:55:00,40.76,40.77,40.73,40.75,23369.0,33.4273,33.4355,33.4027,33.4191,23369.0
2017-04-12 12:00:00,40.76,40.77,40.7,40.71,22325.0,33.4273,33.4355,33.3781,33.3863,22325.0
2017-04-12 12:05:00,40.71,40.74,40.7,40.72,16205.0,33.3863,33.4109,33.3781,33.3945,16205.0
2017-04-12 12:10:00,40.72,40.76,40.71,40.75,32339.0,33.3945,33.4273,33.3863,33.4191,32339.0
2017-04-12 12:15:00,40.76,40.76,40.72,40.72,19027.0,33.4273,33.4273,33.3945,33.3945,19027.0
2017-04-12 12:20:00,40.72,40.75,40.7,40.71,28567.0,33.3945,33.4191,33.3781,33.3863,28567.0
2017-04-12 12:25:00,40.72,40.74,40.69,40.71,46328.0,33.3945,33.4109,33.3699,33.3863,46328.0
2017-04-12 12:30:00,40.71,40.76,40.7,40.73,37549.0,33.3863,33.4273,33.3781,33.4027,37549.0
2017-04-12 12:35:00,40.73,40.75,40.7,40.73,26583.0,33.4027,33.4191,33.3781,33.4027,26583.0
2017-04-12 12:40:00,40.72,40.76,40.71,40.76,22708.0,33.3945,33.4273,33.3863,33.4273,22708.0
2017-04-12 12:45:00,40.76,40.76,40.73,40.73,18494.0,33.4273,33.4273,33.4027,33.4027,18494.0
2017-04-12 12:50:00,40.73,40.74,40.69,40.71,24033.0,33.4027,33.4109,33.3699,33.3863,24033.0
2017-04-12 12:55:00,40.71,40.75,40.68,40.75,16920.0,33.3863,33.4191,33.3617,33.4191,16920.0
2017-04-12 13:00:00,40.75,40.82,40.74,40.81,37825.0,33.4191,33.4765,33.4109,33.4683,37825.0
2017-04-12 13:05:00,40.8,40.88,40.79,40.86,20299.0,33.4601,33.5257,33.4519,33.5093,20299.0
2017-04-12 13:10:00,40.86,40.91,40.85,40.87,27661.0,33.5093,33.5503,33.5011,33.5175,27661.0
2017-04-12 13:15:00,40.87,40.89,40.86,40.88,16367.0,33.5175,33.5339,33.5093,33.5257,16367.0
2017-04-12 13:20:00,40.87,40.89,40.84,40.89,56127.0,33.5175,33.5339,33.4929,33.5339,56127.0
2017-04-12 13:25:00,40.89,40.89,40.86,40.88,16166.0,33.5339,33.5339,33.5093,33.5257,16166.0
2017-04-12 13:30:00,40.88,40.88,40.78,40.8,43409.0,33.5257,33.5257,33.4437,33.4601,43409.0
2017-04-12 13:35:00,40.81,40.88,40.8,40.85,53444.0,33.4683,33.5257,33.4601,33.5011,53444.0
2017-04-12 13:40:00,40.86,40.91,40.86,40.9,17267.0,33.5093,33.5503,33.5093,33.5421,17267.0
2017-04-12 13:45:00,40.91,40.91,40.84,40.86,19894.0,33.5503,33.5503,33.4929,33.5093,19894.0
2017-04-12 13:50:00,40.86,40.87,40.8,40.82,21051.0,33.5093,33.5175,33.4601,33.4765,21051.0
2017-04-12 13:55:00,40.83,40.92,40.82,40.91,26659.0,33.4847,33.5585,33.4765,33.5503,26659.0
2017-04-12 14:00:00,40.91,40.92,40.82,40.83,32496.0,33.5503,33.5585,33.4765,33.4847,32496.0
2017-04-12 14:05:00,40.82,40.85,40.82,40.83,35693.0,33.4765,33.5011,33.4765,33.4847,35693.0
2017-04-12 14:10:00,40.83,40.85,40.81,40.84,25868.0,33.4847,33.5011,33.4683,33.4929,25868.0
2017-04-12 14:15:00,40.83,40.85,40.82,40.84,34753.0,33.4847,33.5011,33.4765,33.4929,34753.0
2017-04-12 14:20:00,40.84,40.85,40.83,40.83,28314.0,33.4929,33.5011,33.4847,33.4847,28314.0
2017-04-12 14:25:00,40.83,40.85,40.81,40.85,25724.0,33.4847,33.5011,33.4683,33.5011,25724.0
2017-04-12 14:30:00,40.84,40.88,40.83,40.87,32565.0,33.4929,33.5257,33.4847,33.5175,32565.0
2017-04-12 14:35:00,40.87,40.88,40.81,40.81,39602.0,33.5175,33.5257,33.4683,33.4683,39602.0
2017-04-12 14:40:00,40.81,40.82,40.77,40.77,30018.0,33.4683,33.4765,33.4355,33.4355,30018.0
2017-04-12 14:45:00,40.77,40.79,40.76,40.77,26246.0,33.4355,33.4519,33.4273,33.4355,26246.0
2017-04-12 14:50:00,40.76,40.83,40.72,40.83,40799.0,33.4273,33.4847,33.3945,33.4847,40799.0
2017-04-12 14:55:00,40.83,40.85,40.82,40.84,34541.0,33.4847,33.5011,33.4765,33.4929,34541.0
2017-04-12 15:00:00,40.84,40.86,40.81,40.82,46747.0,33.4929,33.5093,33.4683,33.4765,46747.0
2017-04-12 15:05:00,40.82,40.83,40.79,40.83,25351.0,33.4765,33.4847,33.4519,33.4847,25351.0
2017-04-12 15:10:00,40.83,40.85,40.77,40.81,42954.0,33.4847,33.5011,33.4355,33.4683,42954.0
2017-04-12 15:15:00,40.8,40.81,40.76,40.76,31798.0,33.4601,33.4683,33.4273,33.4273,31798.0
2017-04-12 15:20:00,40.76,40.87,40.76,40.86,68972.0,33.4273,33.5175,33.4273,33.5093,68972.0
2017-04-12 15:25:00,40.86,40.88,40.84,40.88,72703.0,33.5093,33.5257,33.4929,33.5257,72703.0
2017-04-12 15:30:00,40.89,40.95,40.88,40.94,56578.0,33.5339,33.5831,33.5257,33.5749,56578.0
2017-04-12 15:35:00,40.94,40.94,40.88,40.9,66543.0,33.5749,33.5749,33.5257,33.5421,66543.0
2017-04-12 15:40:00,40.89,40.91,40.85,40.88,72694.0,33.5339,33.5503,33.5011,33.5257,72694.0
2017-04-12 15:45:00,40.88,40.89,40.86,40.87,100938.0,33.5257,33.5339,33.5093,33.5175,100938.0
2017-04-12 15:50:00,40.86,40.9,40.85,40.9,105575.0,33.5093,33.5421,33.5011,33.5421,105575.0
2017-04-12 15:55:00,40.9,40.93,40.89,40.9,178492.0,33.5421,33.5667,33.5339,33.5421,178492.0
2017-04-13 09:30:00,40.84,40.84,40.71,40.78,48208.0,33.4929,33.4929,33.3863,33.4437,48208.0
2017-04-13 09:35:00,40.83,40.83,40.75,40.8,24456.0,33.4847,33.4847,33.4191,33.4601,24456.0
2017-04-13 09:40:00,40.8,40.89,40.8,40.89,18136.0,33.4601,33.5339,33.4601,33.5339,18136.0
2017-04-13 09:45:00,40.88,40.88,40.73,40.83,18185.0,33.5257,33.5257,33.4027,33.4847,18185.0
2017-04-13 09:50:00,40.83,40.98,40.83,40.97,171571.0,33.4847,33.6077,33.4847,33.5995,171571.0
2017-04-13 09:55:00,40.97,41.01,40.94,40.96,21757.0,33.5995,33.6323,33.5749,33.5913,21757.0
2017-04-13 10:00:00,40.97,41.0,40.95,40.97,17249.0,33.5995,33.6241,33.5831,33.5995,17249.0
2017-04-13 10:05:00,40.97,40.97,40.9,40.91,9878.0,33.5995,33.5995,33.5421,33.5503,9878.0
2017-04-13 10:10:00,40.91,40.92,40.83,40.83,16702.0,33.5503,33.5585,33.4847,33.4847,16702.0
2017-04-13 10:15:00,40.84,40.92,40.84,40.87,16624.0,33.4929,33.5585,33.4929,33.5175,16624.0
2017-04-13 10:20:00,40.87,40.93,40.83,40.91,17302.0,33.5175,33.5667,33.4847,33.5503,17302.0
2017-04-13 10:25:00,40.91,40.92,40.86,40.89,8663.0,33.5503,33.5585,33.5093,33.5339,8663.0
2017-04-13 10:30:00,40.88,40.93,40.88,40.91,30297.0,33.5257,33.5667,33.5257,33.5503,30297.0
2017-04-13 10:35:00,40.91,40.92,40.88,40.91,44688.0,33.5503,33.5585,33.5257,33.5503,44688.0
2017-04-13 10:40:00,40.91,40.92,40.88,40.9,24085.0,33.5503,33.5585,33.5257,33.5421,24085.0
2017-04-13 10:45:00,40.9,40.92,40.89,40.89,12336.0,33.5421,33.5585,33.5339,33.5339,12336.0
2017-04-13 10:50:00,40.9,40.94,40.89,40.93,22494.0,33.5421,33.5749,33.5339,33.5667,22494.0
2017-04-13 10:55:00,40.94,40.94,40.87,40.89,20729.0,33.5749,33.5749,33.5175,33.5339,20729.0
2017-04-13 11:00:00,40.89,40.93,40.89,40.9,15131.0,33.5339,33.5667,33.5339,33.5421,15131.0
2017-04-13 11:05:00,40.9,40.93,40.9,40.91,11287.0,33.5421,33.5667,33.5421,33.5503,11287.0
2017-04-13 11:10:00,40.91,40.93,40.88,40.88,11805.0,33.5503,33.5667,33.5257,33.5257,11805.0
2017-04-13 11:15:00,40.89,40.9,40.85,40.9,17084.0,33.5339,33.5421,33.5011,33.5421,17084.0
2017-04-13 11:20:00,40.89,40.91,40.89,40.9,13093.0,33.5339,33.5503,33.5339,33.5421,13093.0
2017-04-13 11:25:00,40.89,40.92,40.88,40.92,16099.0,33.5339,33.5585,33.5257,33.5585,16099.0
2017-04-13 11:30:00,40.91,40.93,40.9,40.92,18939.0,33.5503,33.5667,33.5421,33.5585,18939.0
2017-04-13 11:35:00,40.93,40.93,40.88,40.9,25625.0,33.5667,33.5667,33.5257,33.5421,25625.0
2017-04-13 11:40:00,40.9,40.91,40.89,40.89,10532.0,33.5421,33.5503,33.5339,33.5339,10532.0
2017-04-13 11:45:00,40.89,40.91,40.88,40.89,16872.0,33.5339,33.5503,33.5257,33.5339,16872.0
2017-04-13 11:50:00,40.89,40.92,40.89,40.92,13678.0,33.5339,33.5585,33.5339,33.5585,13678.0
2017-04-13 11:55:00,40.91,40.92,40.89,40.9,13613.0,33.5503,33.5585,33.5339,33.5421,13613.0
2017-04-13 12:00:00,40.89,40.9,40.86,40.86,13680.0,33.5339,33.5421,33.5093,33.5093,13680.0
2017-04-13 12:05:00,40.85,40.85,40.79,40.8,14044.0,33.5011,33.5011,33.4519,33.4601,14044.0
2017-04-13 12:10:00,40.8,40.85,40.79,40.83,9673.0,33.4601,33.5011,33.4519,33.4847,9673.0
2017-04-13 12:15:00,40.83,40.85,40.81,40.84,16745.0,33.4847,33.5011,33.4683,33.4929,16745.0
2017-04-13 12:20:00,40.84,40.84,40.76,40.76,19830.0,33.4929,33.4929,33.4273,33.4273,19830.0
2017-04-13 12:25:00,40.77,40.8,40.75,40.8,25013.0,33.4355,33.4601,33.4191,33.4601,25013.0
2017-04-13 12:30:00,40.8,40.84,40.8,40.83,12208.0,33.4601,33.4929,33.4601,33.4847,12208.0
2017-04-13 12:35:00,40.84,40.85,40.8,40.81,9047.0,33.4929,33.5011,33.4601,33.4683,9047.0
2017-04-13 12:40:00,40.81,40.81,40.75,40.8,12709.0,33.4683,33.4683,33.4191,33.4601,12709.0
2017-04-13 12:45:00,40.79,40.79,40.73,40.74,14594.0,33.4519,33.4519,33.4027,33.4109,14594.0
2017-04-13 12:50:00,40.74,40.76,40.74,40.75,13492.0,33.4109,33.4273,33.4109,33.4191,13492.0
2017-04-13 12:55:00,40.76,40.77,40.74,40.75,18584.0,33.4273,33.4355,33.4109,33.4191,18584.0
2017-04-13 13:00:00,40.75,40.75,40.69,40.69,16119.0,33.4191,33.4191,33.3699,33.3699,16119.0
2017-04-13 13:05:00,40.7,40.72,40.66,40.72,15331.0,33.3781,33.3945,33.3452,33.3945,15331.0
2017-04-13 13:10:00,40.72,40.73,40.7,40.7,18042.0,33.3945,33.4027,33.3781,33.3781,18042.0
2017-04-13 13:15:00,40.71,40.75,40.7,40.73,32869.0,33.3863,33.4191,33.3781,33.4027,32869.0
2017-04-13 13:20:00,40.73,40.74,40.71,40.73,8410.0,33.4027,33.4109,33.3863,33.4027,8410.0
2017-04-13 13:25:00,40.73,40.78,40.73,40.78,18343.0,33.4027,33.4437,33.4027,33.4437,18343.0
2017-04-13 13:30:00,40.77,40.78,40.75,40.76,11510.0,33.4355,33.4437,33.4191,33.4273,11510.0
2017-04-13 13:35:00,40.76,40.79,40.76,40.77,9445.0,33.4273,33.4519,33.4273,33.4355,9445.0
2017-04-13 13:40:00,40.78,40.78,40.71,40.71,30543.0,33.4437,33.4437,33.3863,33.3863,30543.0
2017-04-13 13:45:00,40.71,40.71,40.65,40.67,21868.0,33.3863,33.3863,33.337,33.3534,21868.0
2017-04-13 13:50:00,40.66,40.72,40.66,40.72,20637.0,33.3452,33.3945,33.3452,33.3945,20637.0
2017-04-13 13:55:00,40.72,40.73,40.69,40.69,12856.0,33.3945,33.4027,33.3699,33.3699,12856.0
2017-04-13 14:00:00,40.7,40.76,40.7,40.75,22261.0,33.3781,33.4273,33.3781,33.4191,22261.0
2017-04-13 14:05:00,40.75,40.82,40.74,40.82,18763.0,33.4191,33.4765,33.4109,33.4765,18763.0
2017-04-13 14:10:00,40.82,40.84,40.8,40.82,19517.0,33.4765,33.4929,33.4601,33.4765,19517.0
2017-04-13 14:15:00,40.82,40.82,40.77,40.79,39872.0,33.4765,33.4765,33.4355,33.4519,39872.0
2017-04-13 14:20:00,40.79,40.85,40.78,40.81,31371.0,33.4519,33.5011,33.4437,33.4683,31371.0
2017-04-13 14:25:00,40.81,40.84,40.8,40.84,42183.0,33.4683,33.4929,33.4601,33.4929,42183.0
2017-04-13 14:30:00,40.83,40.84,40.77,40.79,41327.0,33.4847,33.4929,33.4355,33.4519,41327.0
2017-04-13 14:35:00,40.79,40.8,40.73,40.75,26756.0,33.4519,33.4601,33.4027,33.4191,26756.0
2017-04-13 14:40:00,40.75,40.8,40.74,40.79,19753.0,33.4191,33.4601,33.4109,33.4519,19753.0
2017-04-13 14:45:00,40.78,40.8,40.78,40.8,16020.0,33.4437,33.4601,33.4437,33.4601,16020.0
2017-04-13 14:50:00,40.8,40.81,40.77,40.79,21189.0,33.4601,33.4683,33.4355,33.4519,21189.0
2017-04-13 14:55:00,40.78,40.84,40.78,40.84,15288.0,33.4437,33.4929,33.4437,33.4929,15288.0
2017-04-13 15:00:00,40.83,40.84,40.82,40.83,27814.0,33.4847,33.4929,33.4765,33.4847,27814.0
2017-04-13 15:05:00,40.83,40.83,40.76,40.77,26183.0,33.4847,33.4847,33.4273,33.4355,26183.0
2017-04-13 15:10:00,40.76,40.76,40.72,40.74,19910.0,33.4273,33.4273,33.3945,33.4109,19910.0
2017-04-13 15:15:00,40.74,40.74,40.69,40.74,25831.0,33.4109,33.4109,33.3699,33.4109,25831.0
2017-04-13 15:20:00,40.74,40.76,40.73,40.75,28354.0,33.4109,33.4273,33.4027,33.4191,28354.0
2017-04-13 15:25:00,40.74,40.75,40.7,40.7,26436.0,33.4109,33.4191,33.3781,33.3781,26436.0
2017-04-13 15:30:00,40.71,40.74,40.65,40.66,33844.0,33.3863,33.4109,33.337,33.3452,33844.0
2017-04-13 15:35:00,40.66,40.66,40.62,40.64,38743.0,33.3452,33.3452,33.3124,33.3288,38743.0
2017-04-13 15:40:00,40.63,40.66,40.61,40.64,38064.0,33.3206,33.3452,33.3042,33.3288,38064.0
2017-04-13 15:45:00,40.65,40.73,40.64,40.72,160454.0,33.337,33.4027,33.3288,33.3945,160454.0
2017-04-13 15:50:00,40.71,40.71,40.64,40.68,90362.0,33.3863,33.3863,33.3288,33.3617,90362.0
2017-04-13 15:55:00,40.68,40.68,40.61,40.62,165842.0,33.3617,33.3617,33.3042,33.3124,165842.0
2017-04-17 09:30:00,40.63,40.76,40.52,40.57,125816.0,33.3206,33.4273,33.2304,33.2714,125816.0
2017-04-17 09:35:00,40.58,40.61,40.52,40.53,42261.0,33.2796,33.3042,33.2304,33.2386,42261.0
2017-04-17 09:40:00,40.53,40.57,40.52,40.54,45685.0,33.2386,33.2714,33.2304,33.2468,45685.0
2017-04-17 09:45:00,40.54,40.54,40.37,40.39,69880.0,33.2468,33.2468,33.1074,33.1238,69880.0
2017-04-17 09:50:00,40.39,40.46,40.36,40.45,74631.0,33.1238,33.1812,33.0992,33.173,74631.0
2017-04-17 09:55:00,40.46,40.51,40.44,40.51,36788.0,33.1812,33.2222,33.1648,33.2222,36788.0
2017-04-17 10:00:00,40.51,40.64,40.5,40.64,91966.0,33.2222,33.3288,33.214,33.3288,91966.0
2017-04-17 10:05:00,40.64,40.71,40.62,40.71,73344.0,33.3288,33.3863,33.3124,33.3863,73344.0
2017-04-17 10:10:00,40.71,40.78,40.71,40.77,87967.0,33.3863,33.4437,33.3863,33.4355,87967.0
2017-04-17 10:15:00,40.78,40.91,40.76,40.89,74099.0,33.4437,33.5503,33.4273,33.5339,74099.0
2017-04-17 10:20:00,40.9,40.92,40.87,40.9,67530.0,33.5421,33.5585,33.5175,33.5421,67530.0
2017-04-17 10:25:00,40.9,40.94,40.87,40.93,48522.0,33.5421,33.5749,33.5175,33.5667,48522.0
2017-04-17 10:30:00,40.93,41.07,40.93,41.03,117617.0,33.5667,33.6815,33.5667,33.6487,117617.0
2017-04-17 10:35:00,41.03,41.05,40.97,41.0,58035.0,33.6487,33.6651,33.5995,33.6241,58035.0
2017-04-17 10:40:00,41.01,41.02,40.93,40.98,48583.0,33.6323,33.6405,33.5667,33.6077,48583.0
2017-04-17 10:45:00,40.98,41.11,40.98,41.08,48106.0,33.6077,33.7143,33.6077,33.6897,48106.0
2017-04-17 10:50:00,41.08,41.08,40.95,40.98,132901.0,33.6897,33.6897,33.5831,33.6077,132901.0
2017-04-17 10:55:00,40.99,41.08,40.98,41.06,54316.0,33.6159,33.6897,33.6077,33.6733,54316.0
2017-04-17 11:00:00,41.06,41.07,41.0,41.07,32464.0,33.6733,33.6815,33.6241,33.6815,32464.0
2017-04-17 11:05:00,41.07,41.08,40.99,41.02,24647.0,33.6815,33.6897,33.6159,33.6405,24647.0
2017-04-17 11:10:00,41.02,41.04,40.99,41.01,30265.0,33.6405,33.6569,33.6159,33.6323,30265.0
2017-04-17 11:15:00,41.02,41.04,40.97,41.03,22319.0,33.6405,33.6569,33.5995,33.6487,22319.0
2017-04-17 11:20:00,41.03,41.06,40.98,41.03,40068.0,33.6487,33.6733,33.6077,33.6487,40068.0
2017-04-17 11:25:00,41.03,41.04,40.99,41.02,24608.0,33.6487,33.6569,33.6159,33.6405,24608.0
2017-04-17 11:30:00,41.02,41.03,40.98,41.0,22396.0,33.6405,33.6487,33.6077,33.6241,22396.0
2017-04-17 11:35:00,40.99,41.05,40.99,41.0,38454.0,33.6159,33.6651,33.6159,33.6241,38454.0
2017-04-17 11:40:00,41.01,41.02,40.98,40.98,16595.0,33.6323,33.6405,33.6077,33.6077,16595.0
2017-04-17 11:45:00,40.98,40.99,40.93,40.99,29178.0,33.6077,33.6159,33.5667,33.6159,29178.0
2017-04-17 11:50:00,40.99,41.02,40.94,40.94,33427.0,33.6159,33.6405,33.5749,33.5749,33427.0
2017-04-17 11:55:00,40.94,41.0,40.93,40.98,34018.0,33.5749,33.6241,33.5667,33.6077,34018.0
2017-04-17 12:00:00,40.98,41.0,40.95,40.97,25287.0,33.6077,33.6241,33.5831,33.5995,25287.0
2017-04-17 12:05:00,40.97,41.03,40.96,41.0,56067.0,33.5995,33.6487,33.5913,33.6241,56067.0
2017-04-17 12:10:00,40.99,41.01,40.99,40.99,16180.0,33.6159,33.6323,33.6159,33.6159,16180.0
2017-04-17 12:15:00,40.99,41.02,40.99,40.99,14821.0,33.6159,33.6405,33.6159,33.6159,14821.0
2017-04-17 12:20:00,41.0,41.0,40.96,41.0,23134.0,33.6241,33.6241,33.5913,33.6241,23134.0
2017-04-17 12:25:00,41.0,41.0,40.95,40.99,62748.0,33.6241,33.6241,33.5831,33.6159,62748.0
2017-04-17 12:30:00,40.99,41.03,40.99,41.0,28674.0,33.6159,33.6487,33.6159,33.6241,28674.0
2017-04-17 12:35:00,41.0,41.0,40.94,40.96,65291.0,33.6241,33.6241,33.5749,33.5913,65291.0
2017-04-17 12:40:00,40.96,40.98,40.95,40.97,15269.0,33.5913,33.6077,33.5831,33.5995,15269.0
2017-04-17 12:45:00,40.98,40.99,40.94,40.96,77626.0,33.6077,33.6159,33.5749,33.5913,77626.0
2017-04-17 12:50:00,40.96,40.96,40.9,40.91,14108.0,33.5913,33.5913,33.5421,33.5503,14108.0
2017-04-17 12:55:00,40.91,40.94,40.89,40.89,13229.0,33.5503,33.5749,33.5339,33.5339,13229.0
2017-04-17 13:00:00,40.89,40.89,40.84,40.86,19819.0,33.5339,33.5339,33.4929,33.5093,19819.0
2017-04-17 13:05:00,40.87,40.87,40.81,40.82,31095.0,33.5175,33.5175,33.4683,33.4765,31095.0
2017-04-17 13:10:00,40.82,40.88,40.81,40.83,31909.0,33.4765,33.5257,33.4683,33.4847,31909.0
2017-04-17 13:15:00,40.83,40.89,40.83,40.89,24767.0,33.4847,33.5339,33.4847,33.5339,24767.0
2017-04-17 13:20:00,40.89,40.93,40.87,40.92,28461.0,33.5339,33.5667,33.5175,33.5585,28461.0
2017-04-17 13:25:00,40.92,40.96,40.91,40.96,32619.0,33.5585,33.5913,33.5503,33.5913,32619.0
2017-04-17 13:30:00,40.96,40.98,40.94,40.97,60554.0,33.5913,33.6077,33.5749,33.5995,60554.0
2017-04-17 13:35:00,40.97,40.99,40.92,40.98,83822.0,33.5995,33.6159,33.5585,33.6077,83822.0
2017-04-17 13:40:00,40.98,41.0,40.95,40.99,73724.0,33.6077,33.6241,33.5831,33.6159,73724.0
2017-04-17 13:45:00,40.99,41.04,40.97,41.02,45820.0,33.6159,33.6569,33.5995,33.6405,45820.0
2017-04-17 13:50:00,41.02,41.03,40.99,41.0,16903.0,33.6405,33.6487,33.6159,33.6241,16903.0
2017-04-17 13:55:00,41.0,41.0,40.93,40.94,12363.0,33.6241,33.6241,33.5667,33.5749,12363.0
2017-04-17 14:00:00,40.94,41.05,40.93,41.04,82239.0,33.5749,33.6651,33.5667,33.6569,82239.0
2017-04-17 14:05:00,41.04,41.04,40.96,40.98,34739.0,33.6569,33.6569,33.5913,33.6077,34739.0
2017-04-17 14:10:00,40.98,40.99,40.97,40.97,8599.0,33.6077,33.6159,33.5995,33.5995,8599.0
2017-04-17 14:15:00,40.97,40.99,40.94,40.95,27754.0,33.5995,33.6159,33.5749,33.5831,27754.0
2017-04-17 14:20:00,40.96,40.97,40.95,40.97,16508.0,33.5913,33.5995,33.5831,33.5995,16508.0
2017-04-17 14:25:00,40.97,40.99,40.93,40.97,43494.0,33.5995,33.6159,33.5667,33.5995,43494.0
2017-04-17 14:30:00,40.96,41.0,40.95,41.0,36993.0,33.5913,33.6241,33.5831,33.6241,36993.0
2017-04-17 14:35:00,41.0,41.01,40.98,41.01,25879.0,33.6241,33.6323,33.6077,33.6323,25879.0
2017-04-17 14:40:00,41.01,41.02,40.99,41.01,18535.0,33.6323,33.6405,33.6159,33.6323,18535.0
2017-04-17 14:45:00,41.01,41.01,40.97,40.98,45820.0,33.6323,33.6323,33.5995,33.6077,45820.0
2017-04-17 14:50:00,41.0,41.02,41.0,41.02,26834.0,33.6241,33.6405,33.6241,33.6405,26834.0
2017-04-17 14:55:00,41.01,41.02,40.94,40.98,38277.0,33.6323,33.6405,33.5749,33.6077,38277.0
2017-04-17 15:00:00,40.97,41.02,40.97,40.98,37981.0,33.5995,33.6405,33.5995,33.6077,37981.0
2017-04-17 15:05:00,40.98,40.98,40.95,40.97,37979.0,33.6077,33.6077,33.5831,33.5995,37979.0
2017-04-17 15:10:00,40.97,40.98,40.94,40.98,22890.0,33.5995,33.6077,33.5749,33.6077,22890.0
2017-04-17 15:15:00,40.98,41.02,40.95,41.02,41129.0,33.6077,33.6405,33.5831,33.6405,41129.0
2017-04-17 15:20:00,41.02,41.06,40.99,41.05,38351.0,33.6405,33.6733,33.6159,33.6651,38351.0
2017-04-17 15:25:00,41.06,41.12,41.06,41.1,52989.0,33.6733,33.7225,33.6733,33.7061,52989.0
2017-04-17 15:30:00,41.1,41.11,41.04,41.05,43450.0,33.7061,33.7143,33.6569,33.6651,43450.0
2017-04-17 15:35:00,41.04,41.08,41.04,41.08,51230.0,33.6569,33.6897,33.6569,33.6897,51230.0
2017-04-17 15:40:00,41.08,41.09,41.03,41.04,65836.0,33.6897,33.6979,33.6487,33.6569,65836.0
2017-04-17 15:45:00,41.04,41.09,41.04,41.09,48023.0,33.6569,33.6979,33.6569,33.6979,48023.0
2017-04-17 15:50:00,41.09,41.1,41.05,41.06,95849.0,33.6979,33.7061,33.6651,33.6733,95849.0
2017-04-17 15:55:00,41.06,41.1,41.04,41.08,165487.0,33.6733,33.7061,33.6569,33.6897,165487.0
2017-04-18 09:30:00,40.91,41.03,40.84,40.97,80916.0,33.5503,33.6487,33.4929,33.5995,80916.0
2017-04-18 09:35:00,40.97,41.11,40.92,41.1,31844.0,33.5995,33.7143,33.5585,33.7061,31844.0
2017-04-18 09:40:00,41.08,41.08,41.03,41.05,6708.0,33.6897,33.6897,33.6487,33.6651,6708.0
2017-04-18 09:45:00,41.06,41.16,41.06,41.12,16470.0,33.6733,33.7553,33.6733,33.7225,16470.0
2017-04-18 09:50:00,41.11,41.12,41.05,41.09,13663.0,33.7143,33.7225,33.6651,33.6979,13663.0
2017-04-18 09:55:00,41.09,41.2,41.09,41.2,21223.0,33.6979,33.7881,33.6979,33.7881,21223.0
2017-04-18 10:00:00,41.2,41.22,41.13,41.14,15181.0,33.7881,33.8045,33.7307,33.7389,15181.0
2017-04-18 10:05:00,41.14,41.19,41.12,41.18,20966.0,33.7389,33.7799,33.7225,33.7717,20966.0
2017-04-18 10:10:00,41.18,41.19,41.1,41.16,64428.0,33.7717,33.7799,33.7061,33.7553,64428.0
2017-04-18 10:15:00,41.16,41.16,41.1,41.12,64343.0,33.7553,33.7553,33.7061,33.7225,64343.0
2017-04-18 10:20:00,41.12,41.14,41.07,41.12,87413.0,33.7225,33.7389,33.6815,33.7225,87413.0
2017-04-18 10:25:00,41.11,41.22,41.08,41.08,54452.0,33.7143,33.8045,33.6897,33.6897,54452.0
2017-04-18 10:30:00,41.08,41.17,41.07,41.13,42716.0,33.6897,33.7635,33.6815,33.7307,42716.0
2017-04-18 10:35:00,41.13,41.2,41.12,41.2,33322.0,33.7307,33.7881,33.7225,33.7881,33322.0
2017-04-18 10:40:00,41.2,41.3,41.18,41.3,48505.0,33.7881,33.8701,33.7717,33.8701,48505.0
2017-04-18 10:45:00,41.29,41.34,41.24,41.25,51065.0,33.8619,33.9029,33.8209,33.8291,51065.0
2017-04-18 10:50:00,41.24,41.28,41.21,41.27,26122.0,33.8209,33.8537,33.7963,33.8455,26122.0
2017-04-18 10:55:00,41.26,41.29,41.2,41.24,49047.0,33.8373,33.8619,33.7881,33.8209,49047.0
2017-04-18 11:00:00,41.25,41.27,41.23,41.25,48280.0,33.8291,33.8455,33.8127,33.8291,48280.0
2017-04-18 11:05:00,41.25,41.31,41.24,41.28,20698.0,33.8291,33.8783,33.8209,33.8537,20698.0
2017-04-18 11:10:00,41.28,41.31,41.25,41.26,21749.0,33.8537,33.8783,33.8291,33.8373,21749.0
2017-04-18 11:15:00,41.26,41.29,41.24,41.25,23931.0,33.8373,33.8619,33.8209,33.8291,23931.0
2017-04-18 11:20:00,41.25,41.26,41.16,41.18,29721.0,33.8291,33.8373,33.7553,33.7717,29721.0
2017-04-18 11:25:00,41.18,41.21,41.16,41.19,22803.0,33.7717,33.7963,33.7553,33.7799,22803.0
2017-04-18 11:30:00,41.19,41.2,41.14,41.16,38149.0,33.7799,33.7881,33.7389,33.7553,38149.0
2017-04-18 11:35:00,41.16,41.21,41.13,41.15,94291.0,33.7553,33.7963,33.7307,33.7471,94291.0
2017-04-18 11:40:00,41.15,41.18,41.13,41.16,46510.0,33.7471,33.7717,33.7307,33.7553,46510.0
2017-04-18 11:45:00,41.16,41.21,41.15,41.19,32016.0,33.7553,33.7963,33.7471,33.7799,32016.0
2017-04-18 11:50:00,41.2,41.25,41.16,41.23,33877.0,33.7881,33.8291,33.7553,33.8127,33877.0
2017-04-18 11:55:00,41.23,41.24,41.17,41.18,31977.0,33.8127,33.8209,33.7635,33.7717,31977.0
2017-04-18 12:00:00,41.18,41.18,41.11,41.16,41245.0,33.7717,33.7717,33.7143,33.7553,41245.0
2017-04-18 12:05:00,41.17,41.18,41.13,41.15,30244.0,33.7635,33.7717,33.7307,33.7471,30244.0
2017-04-18 12:10:00,41.15,41.18,41.13,41.18,35267.0,33.7471,33.7717,33.7307,33.7717,35267.0
2017-04-18 12:15:00,41.18,41.18,41.13,41.16,21666.0,33.7717,33.7717,33.7307,33.7553,21666.0
2017-04-18 12:20:00,41.16,41.2,41.16,41.2,21091.0,33.7553,33.7881,33.7553,33.7881,21091.0
2017-04-18 12:25:00,41.2,41.22,41.18,41.22,28285.0,33.7881,33.8045,33.7717,33.8045,28285.0
2017-04-18 12:30:00,41.22,41.25,41.2,41.23,50980.0,33.8045,33.8291,33.7881,33.8127,50980.0
2017-04-18 12:35:00,41.23,41.24,41.17,41.22,85381.0,33.8127,33.8209,33.7635,33.8045,85381.0
2017-04-18 12:40:00,41.21,41.29,41.21,41.28,30256.0,33.7963,33.8619,33.7963,33.8537,30256.0
2017-04-18 12:45:00,41.27,41.28,41.25,41.27,28825.0,33.8455,33.8537,33.8291,33.8455,28825.0
2017-04-18 12:50:00,41.26,41.29,41.25,41.27,20502.0,33.8373,33.8619,33.8291,33.8455,20502.0
2017-04-18 12:55:00,41.27,41.3,41.26,41.3,29028.0,33.8455,33.8701,33.8373,33.8701,29028.0
2017-04-18 13:00:00,41.3,41.32,41.28,41.3,68441.0,33.8701,33.8865,33.8537,33.8701,68441.0
2017-04-18 13:05:00,41.29,41.31,41.29,41.31,18536.0,33.8619,33.8783,33.8619,33.8783,18536.0
2017-04-18 13:10:00,41.31,41.36,41.3,41.35,38162.0,33.8783,33.9193,33.8701,33.9111,38162.0
2017-04-18 13:15:00,41.34,41.36,41.33,41.35,28252.0,33.9029,33.9193,33.8947,33.9111,28252.0
2017-04-18 13:20:00,41.36,41.43,41.35,41.42,46492.0,33.9193,33.9767,33.9111,33.9685,46492.0
2017-04-18 13:25:00,41.43,41.45,41.41,41.44,45424.0,33.9767,33.9931,33.9603,33.9849,45424.0
2017-04-18 13:30:00,41.44,41.45,41.42,41.45,31953.0,33.9849,33.9931,33.9685,33.9931,31953.0
2017-04-18 13:35:00,41.44,41.46,41.4,41.41,41865.0,33.9849,34.0013,33.9521,33.9603,41865.0
2017-04-18 13:40:00,41.41,41.48,41.4,41.48,37678.0,33.9603,34.0177,33.9521,34.0177,37678.0
2017-04-18 13:45:00,41.48,41.5,41.46,41.48,29311.0,34.0177,34.0341,34.0013,34.0177,29311.0
2017-04-18 13:50:00,41.48,41.51,41.47,41.5,47287.0,34.0177,34.0423,34.0095,34.0341,47287.0
2017-04-18 13:55:00,41.5,41.5,41.45,41.46,14947.0,34.0341,34.0341,33.9931,34.0013,14947.0
2017-04-18 14:00:00,41.46,41.52,41.45,41.51,27599.0,34.0013,34.0505,33.9931,34.0423,27599.0
2017-04-18 14:05:00,41.51,41.51,41.45,41.45,21791.0,34.0423,34.0423,33.9931,33.9931,21791.0
2017-04-18 14:10:00,41.46,41.46,41.4,41.42,32790.0,34.0013,34.0013,33.9521,33.9685,32790.0
2017-04-18 14:15:00,41.42,41.46,41.42,41.46,25502.0,33.9685,34.0013,33.9685,34.0013,25502.0
2017-04-18 14:20:00,41.46,41.46,41.4,41.41,24603.0,34.0013,34.0013,33.9521,33.9603,24603.0
2017-04-18 14:25:00,41.42,41.45,41.39,41.45,28981.0,33.9685,33.9931,33.9439,33.9931,28981.0
2017-04-18 14:30:00,41.45,41.45,41.42,41.44,24376.0,33.9931,33.9931,33.9685,33.9849,24376.0
2017-04-18 14:35:00,41.44,41.49,41.43,41.47,39765.0,33.9849,34.0259,33.9767,34.0095,39765.0
2017-04-18 14:40:00,41.46,41.46,41.38,41.38,31230.0,34.0013,34.0013,33.9357,33.9357,31230.0
2017-04-18 14:45:00,41.39,41.42,41.39,41.41,24164.0,33.9439,33.9685,33.9439,33.9603,24164.0
2017-04-18 14:50:00,41.41,41.41,41.38,41.39,21500.0,33.9603,33.9603,33.9357,33.9439,21500.0
2017-04-18 14:55:00,41.39,41.4,41.34,41.36,39925.0,33.9439,33.9521,33.9029,33.9193,39925.0
2017-04-18 15:00:00,41.36,41.38,41.31,41.32,38236.0,33.9193,33.9357,33.8783,33.8865,38236.0
2017-04-18 15:05:00,41.32,41.34,41.31,41.33,35140.0,33.8865,33.9029,33.8783,33.8947,35140.0
2017-04-18 15:10:00,41.33,41.33,41.29,41.32,27897.0,33.8947,33.8947,33.8619,33.8865,27897.0
2017-04-18 15:15:00,41.33,41.35,41.31,41.34,28203.0,33.8947,33.9111,33.8783,33.9029,28203.0
2017-04-18 15:20:00,41.34,41.4,41.34,41.4,53512.0,33.9029,33.9521,33.9029,33.9521,53512.0
2017-04-18 15:25:00,41.4,41.4,41.35,41.36,43495.0,33.9521,33.9521,33.9111,33.9193,43495.0
2017-04-18 15:30:00,41.36,41.37,41.32,41.34,61488.0,33.9193,33.9275,33.8865,33.9029,61488.0
2017-04-18 15:35:00,41.34,41.38,41.33,41.34,67825.0,33.9029,33.9357,33.8947,33.9029,67825.0
2017-04-18 15:40:00,41.35,41.38,41.33,41.33,52944.0,33.9111,33.9357,33.8947,33.8947,52944.0
2017-04-18 15:45:00,41.34,41.35,41.31,41.31,65020.0,33.9029,33.9111,33.8783,33.8783,65020.0
2017-04-18 15:50:00,41.32,41.33,41.29,41.3,91264.0,33.8865,33.8947,33.8619,33.8701,91264.0
2017-04-18 15:55:00,41.3,41.38,41.29,41.35,216087.0,33.8701,33.9357,33.8619,33.9111,216087.0
2017-04-19 09:30:00,41.6,41.74,41.6,41.7,86549.0,34.1161,34.231,34.1161,34.1982,86549.0
2017-04-19 09:35:00,41.71,41.73,41.61,41.61,38343.0,34.2064,34.2228,34.1243,34.1243,38343.0
2017-04-19 09:40:00,41.62,41.63,41.49,41.5,83071.0,34.1325,34.1407,34.0259,34.0341,83071.0
2017-04-19 09:45:00,41.49,41.5,41.43,41.48,49561.0,34.0259,34.0341,33.9767,34.0177,49561.0
2017-04-19 09:50:00,41.48,41.53,41.47,41.53,35985.0,34.0177,34.0587,34.0095,34.0587,35985.0
2017-04-19 09:55:00,41.52,41.53,41.5,41.51,18412.0,34.0505,34.0587,34.0341,34.0423,18412.0
2017-04-19 10:00:00,41.51,41.52,41.45,41.46,66421.0,34.0423,34.0505,33.9931,34.0013,66421.0
2017-04-19 10:05:00,41.45,41.48,41.45,41.47,58816.0,33.9931,34.0177,33.9931,34.0095,58816.0
2017-04-19 10:10:00,41.48,41.49,41.46,41.48,46758.0,34.0177,34.0259,34.0013,34.0177,46758.0
2017-04-19 10:15:00,41.48,41.58,41.46,41.57,152743.0,34.0177,34.0997,34.0013,34.0915,152743.0
2017-04-19 10:20:00,41.57,41.57,41.47,41.48,49072.0,34.0915,34.0915,34.0095,34.0177,49072.0
2017-04-19 10:25:00,41.48,41.49,41.47,41.47,30088.0,34.0177,34.0259,34.0095,34.0095,30088.0
2017-04-19 10:30:00,41.47,41.48,41.38,41.44,97942.0,34.0095,34.0177,33.9357,33.9849,97942.0
2017-04-19 10:35:00,41.45,41.51,41.44,41.47,34519.0,33.9931,34.0423,33.9849,34.0095,34519.0
2017-04-19 10:40:00,41.48,41.49,41.46,41.48,24815.0,34.0177,34.0259,34.0013,34.0177,24815.0
2017-04-19 10:45:00,41.48,41.5,41.45,41.45,27732.0,34.0177,34.0341,33.9931,33.9931,27732.0
2017-04-19 10:50:00,41.45,41.45,41.43,41.45,23497.0,33.9931,33.9931,33.9767,33.9931,23497.0
2017-04-19 10:55:00,41.45,41.48,41.44,41.48,48130.0,33.9931,34.0177,33.9849,34.0177,48130.0
2017-04-19 11:00:00,41.48,41.48,41.47,41.47,11027.0,34.0177,34.0177,34.0095,34.0095,11027.0
2017-04-19 11:05:00,41.48,41.49,41.43,41.44,53441.0,34.0177,34.0259,33.9767,33.9849,53441.0
2017-04-19 11:10:00,41.44,41.49,41.43,41.48,42799.0,33.9849,34.0259,33.9767,34.0177,42799.0
2017-04-19 11:15:00,41.49,41.49,41.44,41.45,20506.0,34.0259,34.0259,33.9849,33.9931,20506.0
2017-04-19 11:20:00,41.45,41.46,41.4,41.46,41280.0,33.9931,34.0013,33.9521,34.0013,41280.0
2017-04-19 11:25:00,41.47,41.52,41.46,41.52,52828.0,34.0095,34.0505,34.0013,34.0505,52828.0
2017-04-19 11:30:00,41.52,41.54,41.48,41.49,37511.0,34.0505,34.0669,34.0177,34.0259,37511.0
2017-04-19 11:35:00,41.49,41.5,41.44,41.44,21261.0,34.0259,34.0341,33.9849,33.9849,21261.0
2017-04-19 11:40:00,41.45,41.48,41.44,41.46,22258.0,33.9931,34.0177,33.9849,34.0013,22258.0
2017-04-19 11:45:00,41.46,41.46,41.43,41.43,27084.0,34.0013,34.0013,33.9767,33.9767,27084.0
2017-04-19 11:50:00,41.44,41.45,41.41,41.41,42549.0,33.9849,33.9931,33.9603,33.9603,42549.0
2017-04-19 11:55:00,41.41,41.41,41.34,41.34,28892.0,33.9603,33.9603,33.9029,33.9029,28892.0
2017-04-19 12:00:00,41.35,41.36,41.31,41.32,19114.0,33.9111,33.9193,33.8783,33.8865,19114.0
2017-04-19 12:05:00,41.32,41.32,41.26,41.26,33408.0,33.8865,33.8865,33.8373,33.8373,33408.0
2017-04-19 12:10:00,41.26,41.32,41.25,41.29,27524.0,33.8373,33.8865,33.8291,33.8619,27524.0
2017-04-19 12:15:00,41.29,41.33,41.27,41.31,22550.0,33.8619,33.8947,33.8455,33.8783,22550.0
2017-04-19 12:20:00,41.31,41.31,41.26,41.27,40523.0,33.8783,33.8783,33.8373,33.8455,40523.0
2017-04-19 12:25:00,41.27,41.28,41.24,41.25,25576.0,33.8455,33.8537,33.8209,33.8291,25576.0
2017-04-19 12:30:00,41.25,41.29,41.24,41.28,26025.0,33.8291,33.8619,33.8209,33.8537,26025.0
2017-04-19 12:35:00,41.28,41.32,41.27,41.31,19134.0,33.8537,33.8865,33.8455,33.8783,19134.0
2017-04-19 12:40:00,41.31,41.32,41.24,41.24,24288.0,33.8783,33.8865,33.8209,33.8209,24288.0
2017-04-19 12:45:00,41.24,41.3,41.24,41.29,22606.0,33.8209,33.8701,33.8209,33.8619,22606.0
2017-04-19 12:50:00,41.3,41.33,41.29,41.32,13311.0,33.8701,33.8947,33.8619,33.8865,13311.0
2017-04-19 12:55:00,41.32,41.32,41.27,41.28,18366.0,33.8865,33.8865,33.8455,33.8537,18366.0
2017-04-19 13:00:00,41.28,41.29,41.25,41.26,22131.0,33.8537,33.8619,33.8291,33.8373,22131.0
2017-04-19 13:05:00,41.25,41.27,41.23,41.27,30420.0,33.8291,33.8455,33.8127,33.8455,30420.0
2017-04-19 13:10:00,41.26,41.29,41.26,41.27,17575.0,33.8373,33.8619,33.8373,33.8455,17575.0
2017-04-19 13:15:00,41.26,41.29,41.25,41.29,30758.0,33.8373,33.8619,33.8291,33.8619,30758.0
2017-04-19 13:20:00,41.29,41.37,41.28,41.36,15318.0,33.8619,33.9275,33.8537,33.9193,15318.0
2017-04-19 13:25:00,41.36,41.36,41.29,41.29,15944.0,33.9193,33.9193,33.8619,33.8619,15944.0
2017-04-19 13:30:00,41.29,41.3,41.28,41.3,30376.0,33.8619,33.8701,33.8537,33.8701,30376.0
2017-04-19 13:35:00,41.3,41.3,41.26,41.27,21661.0,33.8701,33.8701,33.8373,33.8455,21661.0
2017-04-19 13:40:00,41.27,41.29,41.25,41.29,38827.0,33.8455,33.8619,33.8291,33.8619,38827.0
2017-04-19 13:45:00,41.29,41.32,41.26,41.32,19465.0,33.8619,33.8865,33.8373,33.8865,19465.0
2017-04-19 13:50:00,41.32,41.33,41.31,41.31,19362.0,33.8865,33.8947,33.8783,33.8783,19362.0
2017-04-19 13:55:00,41.31,41.31,41.27,41.29,26528.0,33.8783,33.8783,33.8455,33.8619,26528.0
2017-04-19 14:00:00,41.29,41.38,41.29,41.36,34077.0,33.8619,33.9357,33.8619,33.9193,34077.0
2017-04-19 14:05:00,41.37,41.41,41.34,41.4,64451.0,33.9275,33.9603,33.9029,33.9521,64451.0
2017-04-19 14:10:00,41.4,41.42,41.39,41.39,36117.0,33.9521,33.9685,33.9439,33.9439,36117.0
2017-04-19 14:15:00,41.39,41.41,41.36,41.4,48459.0,33.9439,33.9603,33.9193,33.9521,48459.0
2017-04-19 14:20:00,41.4,41.41,41.35,41.38,40789.0,33.9521,33.9603,33.9111,33.9357,40789.0
2017-04-19 14:25:00,41.37,41.4,41.37,41.38,30188.0,33.9275,33.9521,33.9275,33.9357,30188.0
2017-04-19 14:30:00,41.39,41.39,41.33,41.34,28741.0,33.9439,33.9439,33.8947,33.9029,28741.0
2017-04-19 14:35:00,41.34,41.39,41.34,41.39,38311.0,33.9029,33.9439,33.9029,33.9439,38311.0
2017-04-19 14:40:00,41.39,41.4,41.35,41.38,20637.0,33.9439,33.9521,33.9111,33.9357,20637.0
2017-04-19 14:45:00,41.38,41.38,41.31,41.32,39811.0,33.9357,33.9357,33.8783,33.8865,39811.0
2017-04-19 14:50:00,41.32,41.32,41.24,41.27,44328.0,33.8865,33.8865,33.8209,33.8455,44328.0
2017-04-19 14:55:00,41.28,41.32,41.27,41.27,25826.0,33.8537,33.8865,33.8455,33.8455,25826.0
2017-04-19 15:00:00,41.28,41.33,41.24,41.32,44975.0,33.8537,33.8947,33.8209,33.8865,44975.0
2017-04-19 15:05:00,41.32,41.32,41.28,41.29,37266.0,33.8865,33.8865,33.8537,33.8619,37266.0
2017-04-19 15:10:00,41.28,41.34,41.28,41.31,52844.0,33.8537,33.9029,33.8537,33.8783,52844.0
2017-04-19 15:15:00,41.31,41.34,41.28,41.33,54928.0,33.8783,33.9029,33.8537,33.8947,54928.0
2017-04-19 15:20:00,41.33,41.35,41.31,41.31,27538.0,33.8947,33.9111,33.8783,33.8783,27538.0
2017-04-19 15:25:00,41.32,41.32,41.21,41.22,41021.0,33.8865,33.8865,33.7963,33.8045,41021.0
2017-04-19 15:30:00,41.23,41.23,41.18,41.22,53776.0,33.8127,33.8127,33.7717,33.8045,53776.0
2017-04-19 15:35:00,41.22,41.25,41.21,41.24,46978.0,33.8045,33.8291,33.7963,33.8209,46978.0
2017-04-19 15:40:00,41.25,41.25,41.19,41.23,83177.0,33.8291,33.8291,33.7799,33.8127,83177.0
2017-04-19 15:45:00,41.22,41.24,41.21,41.22,79754.0,33.8045,33.8209,33.7963,33.8045,79754.0
2017-04-19 15:50:00,41.22,41.26,41.21,41.26,103713.0,33.8045,33.8373,33.7963,33.8373,103713.0
2017-04-19 15:55:00,41.26,41.28,41.24,41.27,230163.0,33.8373,33.8537,33.8209,33.8455,230163.0
2017-04-20 09:30:00,41.52,41.57,41.39,41.47,45251.0,34.0505,34.0915,33.9439,34.0095,45251.0
2017-04-20 09:35:00,41.5,41.68,41.49,41.66,29110.0,34.0341,34.1817,34.0259,34.1653,29110.0
2017-04-20 09:40:00,41.67,41.69,41.62,41.68,20547.0,34.1735,34.19,34.1325,34.1817,20547.0
2017-04-20 09:45:00,41.68,41.69,41.64,41.64,133132.0,34.1817,34.19,34.1489,34.1489,133132.0
2017-04-20 09:50:00,41.65,41.74,41.65,41.72,30685.0,34.1571,34.231,34.1571,34.2146,30685.0
2017-04-20 09:55:00,41.71,41.73,41.65,41.73,80738.0,34.2064,34.2228,34.1571,34.2228,80738.0
2017-04-20 10:00:00,41.73,41.8,41.71,41.76,84809.0,34.2228,34.2802,34.2064,34.2474,84809.0
2017-04-20 10:05:00,41.76,41.85,41.75,41.84,33291.0,34.2474,34.3212,34.2392,34.313,33291.0
2017-04-20 10:10:00,41.83,41.94,41.83,41.88,55438.0,34.3048,34.395,34.3048,34.3458,55438.0
2017-04-20 10:15:00,41.87,41.88,41.75,41.8,44759.0,34.3376,34.3458,34.2392,34.2802,44759.0
2017-04-20 10:20:00,41.79,41.8,41.7,41.71,36178.0,34.272,34.2802,34.1982,34.2064,36178.0
2017-04-20 10:25:00,41.71,41.73,41.65,41.65,17167.0,34.2064,34.2228,34.1571,34.1571,17167.0
2017-04-20 10:30:00,41.65,41.65,41.58,41.63,23972.0,34.1571,34.1571,34.0997,34.1407,23972.0
2017-04-20 10:35:00,41.63,41.63,41.56,41.61,26135.0,34.1407,34.1407,34.0833,34.1243,26135.0
2017-04-20 10:40:00,41.6,41.68,41.6,41.68,26352.0,34.1161,34.1817,34.1161,34.1817,26352.0
2017-04-20 10:45:00,41.68,41.7,41.65,41.7,49520.0,34.1817,34.1982,34.1571,34.1982,49520.0
2017-04-20 10:50:00,41.7,41.76,41.7,41.74,29324.0,34.1982,34.2474,34.1982,34.231,29324.0
2017-04-20 10:55:00,41.73,41.74,41.69,41.69,14956.0,34.2228,34.231,34.19,34.19,14956.0
2017-04-20 11:00:00,41.7,41.72,41.65,41.65,38148.0,34.1982,34.2146,34.1571,34.1571,38148.0
2017-04-20 11:05:00,41.64,41.66,41.6,41.61,19444.0,34.1489,34.1653,34.1161,34.1243,19444.0
2017-04-20 11:10:00,41.61,41.66,41.61,41.64,17230.0,34.1243,34.1653,34.1243,34.1489,17230.0
2017-04-20 11:15:00,41.64,41.65,41.61,41.64,24592.0,34.1489,34.1571,34.1243,34.1489,24592.0
2017-04-20 11:20:00,41.64,41.68,41.62,41.67,17500.0,34.1489,34.1817,34.1325,34.1735,17500.0
2017-04-20 11:25:00,41.67,41.67,41.62,41.66,43929.0,34.1735,34.1735,34.1325,34.1653,43929.0
2017-04-20 11:30:00,41.67,41.74,41.66,41.74,31975.0,34.1735,34.231,34.1653,34.231,31975.0
2017-04-20 11:35:00,41.74,41.76,41.73,41.75,12022.0,34.231,34.2474,34.2228,34.2392,12022.0
2017-04-20 11:40:00,41.76,41.76,41.72,41.76,14071.0,34.2474,34.2474,34.2146,34.2474,14071.0
2017-04-20 11:45:00,41.76,41.8,41.73,41.77,18406.0,34.2474,34.2802,34.2228,34.2556,18406.0
2017-04-20 11:50:00,41.77,41.78,41.7,41.73,47465.0,34.2556,34.2638,34.1982,34.2228,47465.0
2017-04-20 11:55:00,41.74,41.81,41.73,41.78,28733.0,34.231,34.2884,34.2228,34.2638,28733.0
2017-04-20 12:00:00,41.78,41.79,41.75,41.75,14461.0,34.2638,34.272,34.2392,34.2392,14461.0
2017-04-20 12:05:00,41.76,41.79,41.76,41.79,14357.0,34.2474,34.272,34.2474,34.272,14357.0
2017-04-20 12:10:00,41.78,41.78,41.76,41.77,10101.0,34.2638,34.2638,34.2474,34.2556,10101.0
2017-04-20 12:15:00,41.77,41.78,41.75,41.77,15228.0,34.2556,34.2638,34.2392,34.2556,15228.0
2017-04-20 12:20:00,41.78,41.8,41.76,41.79,12820.0,34.2638,34.2802,34.2474,34.272,12820.0
2017-04-20 12:25:00,41.79,41.81,41.74,41.75,16521.0,34.272,34.2884,34.231,34.2392,16521.0
2017-04-20 12:30:00,41.75,41.79,41.74,41.76,13813.0,34.2392,34.272,34.231,34.2474,13813.0
2017-04-20 12:35:00,41.76,41.79,41.75,41.79,14908.0,34.2474,34.272,34.2392,34.272,14908.0
2017-04-20 12:40:00,41.78,41.82,41.78,41.81,21228.0,34.2638,34.2966,34.2638,34.2884,21228.0
2017-04-20 12:45:00,41.81,41.83,41.8,41.8,16640.0,34.2884,34.3048,34.2802,34.2802,16640.0
2017-04-20 12:50:00,41.8,41.81,41.77,41.79,45238.0,34.2802,34.2884,34.2556,34.272,45238.0
2017-04-20 12:55:00,41.79,41.79,41.7,41.71,19599.0,34.272,34.272,34.1982,34.2064,19599.0
2017-04-20 13:00:00,41.71,41.8,41.71,41.79,25637.0,34.2064,34.2802,34.2064,34.272,25637.0
2017-04-20 13:05:00,41.78,41.8,41.74,41.75,15017.0,34.2638,34.2802,34.231,34.2392,15017.0
2017-04-20 13:10:00,41.74,41.76,41.73,41.76,17103.0,34.231,34.2474,34.2228,34.2474,17103.0
2017-04-20 13:15:00,41.76,41.77,41.7,41.71,18792.0,34.2474,34.2556,34.1982,34.2064,18792.0
2017-04-20 13:20:00,41.72,41.75,41.7,41.72,19050.0,34.2146,34.2392,34.1982,34.2146,19050.0
2017-04-20 13:25:00,41.72,41.8,41.71,41.78,27364.0,34.2146,34.2802,34.2064,34.2638,27364.0
2017-04-20 13:30:00,41.78,41.8,41.76,41.76,9253.0,34.2638,34.2802,34.2474,34.2474,9253.0
2017-04-20 13:35:00,41.76,41.82,41.76,41.79,26426.0,34.2474,34.2966,34.2474,34.272,26426.0
2017-04-20 13:40:00,41.79,41.81,41.78,41.79,20010.0,34.272,34.2884,34.2638,34.272,20010.0
2017-04-20 13:45:00,41.79,41.82,41.78,41.8,22406.0,34.272,34.2966,34.2638,34.2802,22406.0
2017-04-20 13:50:00,41.81,41.86,41.8,41.85,18115.0,34.2884,34.3294,34.2802,34.3212,18115.0
2017-04-20 13:55:00,41.86,41.88,41.82,41.83,20063.0,34.3294,34.3458,34.2966,34.3048,20063.0
2017-04-20 14:00:00,41.84,41.86,41.84,41.84,15777.0,34.313,34.3294,34.313,34.313,15777.0
2017-04-20 14:05:00,41.85,41.86,41.77,41.77,22642.0,34.3212,34.3294,34.2556,34.2556,22642.0
2017-04-20 14:10:00,41.78,41.79,41.75,41.79,14834.0,34.2638,34.272,34.2392,34.272,14834.0
2017-04-20 14:15:00,41.79,41.81,41.77,41.81,15426.0,34.272,34.2884,34.2556,34.2884,15426.0
2017-04-20 14:20:00,41.81,41.82,41.79,41.82,24714.0,34.2884,34.2966,34.272,34.2966,24714.0
2017-04-20 14:25:00,41.83,41.84,41.79,41.79,18430.0,34.3048,34.313,34.272,34.272,18430.0
2017-04-20 14:30:00,41.8,41.8,41.75,41.78,31328.0,34.2802,34.2802,34.2392,34.2638,31328.0
2017-04-20 14:35:00,41.78,41.82,41.77,41.81,19505.0,34.2638,34.2966,34.2556,34.2884,19505.0
2017-04-20 14:40:00,41.81,41.81,41.76,41.76,14518.0,34.2884,34.2884,34.2474,34.2474,14518.0
2017-04-20 14:45:00,41.76,41.79,41.75,41.79,21602.0,34.2474,34.272,34.2392,34.272,21602.0
2017-04-20 14:50:00,41.78,41.81,41.78,41.81,20133.0,34.2638,34.2884,34.2638,34.2884,20133.0
2017-04-20 14:55:00,41.81,41.81,41.73,41.73,30189.0,34.2884,34.2884,34.2228,34.2228,30189.0
2017-04-20 15:00:00,41.73,41.77,41.72,41.76,24501.0,34.2228,34.2556,34.2146,34.2474,24501.0
2017-04-20 15:05:00,41.77,41.77,41.75,41.75,21529.0,34.2556,34.2556,34.2392,34.2392,21529.0
2017-04-20 15:10:00,41.75,41.77,41.74,41.77,22682.0,34.2392,34.2556,34.231,34.2556,22682.0
2017-04-20 15:15:00,41.76,41.78,41.74,41.76,41224.0,34.2474,34.2638,34.231,34.2474,41224.0
2017-04-20 15:20:00,41.77,41.78,41.74,41.75,48807.0,34.2556,34.2638,34.231,34.2392,48807.0
2017-04-20 15:25:00,41.75,41.78,41.74,41.77,32148.0,34.2392,34.2638,34.231,34.2556,32148.0
2017-04-20 15:30:00,41.77,41.82,41.77,41.8,55988.0,34.2556,34.2966,34.2556,34.2802,55988.0
2017-04-20 15:35:00,41.8,41.8,41.76,41.79,44812.0,34.2802,34.2802,34.2474,34.272,44812.0
2017-04-20 15:40:00,41.79,41.83,41.78,41.81,61824.0,34.272,34.3048,34.2638,34.2884,61824.0
2017-04-20 15:45:00,41.81,41.82,41.75,41.79,75686.0,34.2884,34.2966,34.2392,34.272,75686.0
2017-04-20 15:50:00,41.79,41.81,41.76,41.78,85945.0,34.272,34.2884,34.2474,34.2638,85945.0
2017-04-20 15:55:00,41.78,41.8,41.73,41.74,166723.0,34.2638,34.2802,34.2228,34.231,166723.0
2017-04-21 09:30:00,41.7,41.78,41.59,41.68,254121.0,34.1982,34.2638,34.1079,34.1817,254121.0
2017-04-21 09:35:00,41.69,41.83,41.67,41.78,18226.0,34.19,34.3048,34.1735,34.2638,18226.0
2017-04-21 09:40:00,41.78,41.8,41.74,41.8,10648.0,34.2638,34.2802,34.231,34.2802,10648.0
2017-04-21 09:45:00,41.8,41.81,41.7,41.71,22396.0,34.2802,34.2884,34.1982,34.2064,22396.0
2017-04-21 09:50:00,41.71,41.71,41.62,41.63,43695.0,34.2064,34.2064,34.1325,34.1407,43695.0
2017-04-21 09:55:00,41.63,41.66,41.61,41.66,16048.0,34.1407,34.1653,34.1243,34.1653,16048.0
2017-04-21 10:00:00,41.65,41.82,41.65,41.81,26443.0,34.1571,34.2966,34.1571,34.2884,26443.0
2017-04-21 10:05:00,41.82,41.83,41.77,41.81,36147.0,34.2966,34.3048,34.2556,34.2884,36147.0
2017-04-21 10:10:00,41.81,41.97,41.81,41.96,38534.0,34.2884,34.4196,34.2884,34.4114,38534.0
2017-04-21 10:15:00,41.95,42.06,41.95,42.02,57775.0,34.4032,34.4934,34.4032,34.4606,57775.0
2017-04-21 10:20:00,42.02,42.03,41.98,41.99,42319.0,34.4606,34.4688,34.4278,34.436,42319.0
2017-04-21 10:25:00,41.98,42.02,41.94,42.02,62690.0,34.4278,34.4606,34.395,34.4606,62690.0
2017-04-21 10:30:00,42.02,42.02,41.95,41.98,49363.0,34.4606,34.4606,34.4032,34.4278,49363.0
2017-04-21 10:35:00,41.98,41.98,41.94,41.95,37754.0,34.4278,34.4278,34.395,34.4032,37754.0
2017-04-21 10:40:00,41.95,42.08,41.93,42.08,136332.0,34.4032,34.5098,34.3868,34.5098,136332.0
2017-04-21 10:45:00,42.08,42.16,42.05,42.11,52471.0,34.5098,34.5754,34.4852,34.5344,52471.0
2017-04-21 10:50:00,42.11,42.13,42.04,42.04,30573.0,34.5344,34.5508,34.477,34.477,30573.0
2017-04-21 10:55:00,42.05,42.08,41.96,42.0,66644.0,34.4852,34.5098,34.4114,34.4442,66644.0
2017-04-21 11:00:00,42.0,42.0,41.95,41.97,23335.0,34.4442,34.4442,34.4032,34.4196,23335.0
2017-04-21 11:05:00,41.98,42.04,41.98,42.0,52534.0,34.4278,34.477,34.4278,34.4442,52534.0
2017-04-21 11:10:00,42.0,42.01,41.92,41.92,26221.0,34.4442,34.4524,34.3786,34.3786,26221.0
2017-04-21 11:15:00,41.92,42.0,41.89,41.99,30298.0,34.3786,34.4442,34.354,34.436,30298.0
2017-04-21 11:20:00,41.98,42.01,41.97,41.99,33052.0,34.4278,34.4524,34.4196,34.436,33052.0
2017-04-21 11:25:00,41.99,42.0,41.96,41.96,13825.0,34.436,34.4442,34.4114,34.4114,13825.0
2017-04-21 11:30:00,41.96,41.98,41.94,41.95,16823.0,34.4114,34.4278,34.395,34.4032,16823.0
2017-04-21 11:35:00,41.95,41.99,41.94,41.97,43436.0,34.4032,34.436,34.395,34.4196,43436.0
2017-04-21 11:40:00,41.97,42.05,41.96,42.05,36122.0,34.4196,34.4852,34.4114,34.4852,36122.0
2017-04-21 11:45:00,42.05,42.08,42.02,42.04,85492.0,34.4852,34.5098,34.4606,34.477,85492.0
2017-04-21 11:50:00,42.04,42.06,42.03,42.05,16209.0,34.477,34.4934,34.4688,34.4852,16209.0
2017-04-21 11:55:00,42.06,42.09,42.03,42.04,16920.0,34.4934,34.518,34.4688,34.477,16920.0
2017-04-21 12:00:00,42.04,42.07,42.04,42.04,16746.0,34.477,34.5016,34.477,34.477,16746.0
2017-04-21 12:05:00,42.04,42.07,42.02,42.05,18633.0,34.477,34.5016,34.4606,34.4852,18633.0
2017-04-21 12:10:00,42.05,42.07,42.02,42.04,34360.0,34.4852,34.5016,34.4606,34.477,34360.0
2017-04-21 12:15:00,42.04,42.06,42.03,42.06,13997.0,34.477,34.4934,34.4688,34.4934,13997.0
2017-04-21 12:20:00,42.05,42.08,42.04,42.06,21302.0,34.4852,34.5098,34.477,34.4934,21302.0
2017-04-21 12:25:00,42.05,42.07,42.03,42.05,32069.0,34.4852,34.5016,34.4688,34.4852,32069.0
2017-04-21 12:30:00,42.04,42.04,41.97,42.0,26748.0,34.477,34.477,34.4196,34.4442,26748.0
2017-04-21 12:35:00,42.0,42.0,41.92,41.95,19498.0,34.4442,34.4442,34.3786,34.4032,19498.0
2017-04-21 12:40:00,41.94,41.95,41.93,41.94,12542.0,34.395,34.4032,34.3868,34.395,12542.0
2017-04-21 12:45:00,41.94,41.94,41.89,41.91,20391.0,34.395,34.395,34.354,34.3704,20391.0
2017-04-21 12:50:00,41.91,41.95,41.9,41.91,12078.0,34.3704,34.4032,34.3622,34.3704,12078.0
2017-04-21 12:55:00,41.91,41.92,41.88,41.88,23532.0,34.3704,34.3786,34.3458,34.3458,23532.0
2017-04-21 13:00:00,41.88,41.95,41.88,41.93,45739.0,34.3458,34.4032,34.3458,34.3868,45739.0
2017-04-21 13:05:00,41.93,41.95,41.92,41.94,20758.0,34.3868,34.4032,34.3786,34.395,20758.0
2017-04-21 13:10:00,41.94,41.95,41.86,41.89,37804.0,34.395,34.4032,34.3294,34.354,37804.0
2017-04-21 13:15:00,41.89,41.89,41.85,41.87,11585.0,34.354,34.354,34.3212,34.3376,11585.0
2017-04-21 13:20:00,41.86,41.88,41.84,41.87,12594.0,34.3294,34.3458,34.313,34.3376,12594.0
2017-04-21 13:25:00,41.87,41.91,41.86,41.9,129611.0,34.3376,34.3704,34.3294,34.3622,129611.0
2017-04-21 13:30:00,41.91,41.92,41.89,41.9,8935.0,34.3704,34.3786,34.354,34.3622,8935.0
2017-04-21 13:35:00,41.89,41.9,41.86,41.86,14969.0,34.354,34.3622,34.3294,34.3294,14969.0
2017-04-21 13:40:00,41.86,41.88,41.86,41.88,10466.0,34.3294,34.3458,34.3294,34.3458,10466.0
2017-04-21 13:45:00,41.88,41.9,41.87,41.9,13637.0,34.3458,34.3622,34.3376,34.3622,13637.0
2017-04-21 13:50:00,41.9,41.9,41.87,41.9,11824.0,34.3622,34.3622,34.3376,34.3622,11824.0
2017-04-21 13:55:00,41.9,41.98,41.9,41.97,16918.0,34.3622,34.4278,34.3622,34.4196,16918.0
2017-04-21 14:00:00,41.97,41.99,41.95,41.97,19457.0,34.4196,34.436,34.4032,34.4196,19457.0
2017-04-21 14:05:00,41.97,41.97,41.94,41.97,9649.0,34.4196,34.4196,34.395,34.4196,9649.0
2017-04-21 14:10:00,41.96,42.04,41.96,42.04,49161.0,34.4114,34.477,34.4114,34.477,49161.0
2017-04-21 14:15:00,42.03,42.04,41.99,42.0,15297.0,34.4688,34.477,34.436,34.4442,15297.0
2017-04-21 14:20:00,41.99,42.04,41.99,42.03,10138.0,34.436,34.477,34.436,34.4688,10138.0
2017-04-21 14:25:00,42.03,42.06,42.03,42.05,13861.0,34.4688,34.4934,34.4688,34.4852,13861.0
2017-04-21 14:30:00,42.05,42.06,42.01,42.04,26741.0,34.4852,34.4934,34.4524,34.477,26741.0
2017-04-21 14:35:00,42.05,42.06,42.02,42.06,18076.0,34.4852,34.4934,34.4606,34.4934,18076.0
2017-04-21 14:40:00,42.05,42.05,42.0,42.0,19503.0,34.4852,34.4852,34.4442,34.4442,19503.0
2017-04-21 14:45:00,42.0,42.02,41.97,41.98,42277.0,34.4442,34.4606,34.4196,34.4278,42277.0
2017-04-21 14:50:00,41.98,42.03,41.97,42.02,39014.0,34.4278,34.4688,34.4196,34.4606,39014.0
2017-04-21 14:55:00,42.02,42.05,42.0,42.04,32888.0,34.4606,34.4852,34.4442,34.477,32888.0
2017-04-21 15:00:00,42.04,42.06,42.02,42.04,38363.0,34.477,34.4934,34.4606,34.477,38363.0
2017-04-21 15:05:00,42.05,42.05,41.99,42.01,25535.0,34.4852,34.4852,34.436,34.4524,25535.0
2017-04-21 15:10:00,42.01,42.02,41.99,42.02,41509.0,34.4524,34.4606,34.436,34.4606,41509.0
2017-04-21 15:15:00,42.02,42.06,42.0,42.04,41363.0,34.4606,34.4934,34.4442,34.477,41363.0
2017-04-21 15:20:00,42.03,42.05,42.0,42.04,31126.0,34.4688,34.4852,34.4442,34.477,31126.0
2017-04-21 15:25:00,42.03,42.08,42.02,42.08,40906.0,34.4688,34.5098,34.4606,34.5098,40906.0
2017-04-21 15:30:00,42.08,42.09,42.04,42.05,58951.0,34.5098,34.518,34.477,34.4852,58951.0
2017-04-21 15:35:00,42.04,42.08,42.02,42.04,80627.0,34.477,34.5098,34.4606,34.477,80627.0
2017-04-21 15:40:00,42.04,42.05,42.01,42.05,75680.0,34.477,34.4852,34.4524,34.4852,75680.0
2017-04-21 15:45:00,42.05,42.11,42.04,42.11,81875.0,34.4852,34.5344,34.477,34.5344,81875.0
2017-04-21 15:50:00,42.1,42.1,42.03,42.03,111088.0,34.5262,34.5262,34.4688,34.4688,111088.0
2017-04-21 15:55:00,42.03,42.06,42.03,42.04,329772.0,34.4688,34.4934,34.4688,34.477,329772.0
2017-04-24 09:30:00,42.47,42.59,42.38,42.54,139407.0,34.8296,34.928,34.7558,34.887,139407.0
2017-04-24 09:35:00,42.53,42.62,42.48,42.58,51251.0,34.8788,34.9526,34.8378,34.9198,51251.0
2017-04-24 09:40:00,42.59,42.72,42.58,42.7,42568.0,34.928,35.0347,34.9198,35.0183,42568.0
2017-04-24 09:45:00,42.71,42.71,42.63,42.67,39643.0,35.0265,35.0265,34.9608,34.9936,39643.0
2017-04-24 09:50:00,42.67,42.74,42.67,42.7,44865.0,34.9936,35.0511,34.9936,35.0183,44865.0
2017-04-24 09:55:00,42.7,42.83,42.7,42.76,81305.0,35.0183,35.1249,35.0183,35.0675,81305.0
2017-04-24 10:00:00,42.76,42.76,42.63,42.71,120547.0,35.0675,35.0675,34.9608,35.0265,120547.0
2017-04-24 10:05:00,42.7,42.71,42.6,42.62,98445.0,35.0183,35.0265,34.9362,34.9526,98445.0
2017-04-24 10:10:00,42.62,42.64,42.5,42.53,100205.0,34.9526,34.969,34.8542,34.8788,100205.0
2017-04-24 10:15:00,42.54,42.61,42.53,42.6,73264.0,34.887,34.9444,34.8788,34.9362,73264.0
2017-04-24 10:20:00,42.61,42.68,42.6,42.68,34920.0,34.9444,35.0018,34.9362,35.0018,34920.0
2017-04-24 10:25:00,42.68,42.73,42.62,42.63,74215.0,35.0018,35.0429,34.9526,34.9608,74215.0
2017-04-24 10:30:00,42.63,42.67,42.62,42.66,23493.0,34.9608,34.9936,34.9526,34.9854,23493.0
2017-04-24 10:35:00,42.66,42.77,42.65,42.76,34679.0,34.9854,35.0757,34.9772,35.0675,34679.0
2017-04-24 10:40:00,42.76,42.76,42.69,42.69,35129.0,35.0675,35.0675,35.0101,35.0101,35129.0
2017-04-24 10:45:00,42.69,42.78,42.69,42.77,27426.0,35.0101,35.0839,35.0101,35.0757,27426.0
2017-04-24 10:50:00,42.76,42.78,42.73,42.77,40689.0,35.0675,35.0839,35.0429,35.0757,40689.0
2017-04-24 10:55:00,42.78,42.88,42.77,42.84,61993.0,35.0839,35.1659,35.0757,35.1331,61993.0
2017-04-24 11:00:00,42.84,42.86,42.79,42.8,38923.0,35.1331,35.1495,35.0921,35.1003,38923.0
2017-04-24 11:05:00,42.8,42.82,42.77,42.79,53149.0,35.1003,35.1167,35.0757,35.0921,53149.0
2017-04-24 11:10:00,42.79,42.85,42.77,42.77,48109.0,35.0921,35.1413,35.0757,35.0757,48109.0
2017-04-24 11:15:00,42.77,42.77,42.63,42.64,61437.0,35.0757,35.0757,34.9608,34.969,61437.0
2017-04-24 11:20:00,42.64,42.68,42.62,42.63,28093.0,34.969,35.0018,34.9526,34.9608,28093.0
2017-04-24 11:25:00,42.63,42.64,42.61,42.64,20443.0,34.9608,34.969,34.9444,34.969,20443.0
2017-04-24 11:30:00,42.64,42.64,42.6,42.62,48080.0,34.969,34.969,34.9362,34.9526,48080.0
2017-04-24 11:35:00,42.62,42.68,42.61,42.63,28561.0,34.9526,35.0018,34.9444,34.9608,28561.0
2017-04-24 11:40:00,42.63,42.63,42.58,42.61,32461.0,34.9608,34.9608,34.9198,34.9444,32461.0
2017-04-24 11:45:00,42.61,42.62,42.57,42.6,47673.0,34.9444,34.9526,34.9116,34.9362,47673.0
2017-04-24 11:50:00,42.59,42.62,42.54,42.55,30888.0,34.928,34.9526,34.887,34.8952,30888.0
2017-04-24 11:55:00,42.55,42.57,42.53,42.56,27478.0,34.8952,34.9116,34.8788,34.9034,27478.0
2017-04-24 12:00:00,42.56,42.64,42.56,42.62,43931.0,34.9034,34.969,34.9034,34.9526,43931.0
2017-04-24 12:05:00,42.62,42.66,42.6,42.65,74564.0,34.9526,34.9854,34.9362,34.9772,74564.0
2017-04-24 12:10:00,42.65,42.66,42.61,42.63,38750.0,34.9772,34.9854,34.9444,34.9608,38750.0
2017-04-24 12:15:00,42.64,42.65,42.61,42.62,144427.0,34.969,34.9772,34.9444,34.9526,144427.0
2017-04-24 12:20:00,42.62,42.65,42.61,42.64,57302.0,34.9526,34.9772,34.9444,34.969,57302.0
2017-04-24 12:25:00,42.64,42.68,42.61,42.67,46374.0,34.969,35.0018,34.9444,34.9936,46374.0
2017-04-24 12:30:00,42.67,42.68,42.62,42.64,38546.0,34.9936,35.0018,34.9526,34.969,38546.0
2017-04-24 12:35:00,42.64,42.71,42.63,42.71,66104.0,34.969,35.0265,34.9608,35.0265,66104.0
2017-04-24 12:40:00,42.71,42.71,42.66,42.67,33687.0,35.0265,35.0265,34.9854,34.9936,33687.0
2017-04-24 12:45:00,42.67,42.69,42.63,42.63,18116.0,34.9936,35.0101,34.9608,34.9608,18116.0
2017-04-24 12:50:00,42.64,42.66,42.63,42.63,27675.0,34.969,34.9854,34.9608,34.9608,27675.0
2017-04-24 12:55:00,42.63,42.64,42.58,42.61,63351.0,34.9608,34.969,34.9198,34.9444,63351.0
2017-04-24 13:00:00,42.61,42.64,42.6,42.64,25943.0,34.9444,34.969,34.9362,34.969,25943.0
2017-04-24 13:05:00,42.64,42.82,42.64,42.8,91855.0,34.969,35.1167,34.969,35.1003,91855.0
2017-04-24 13:10:00,42.79,42.93,42.78,42.86,101526.0,35.0921,35.2069,35.0839,35.1495,101526.0
2017-04-24 13:15:00,42.87,42.87,42.79,42.82,51418.0,35.1577,35.1577,35.0921,35.1167,51418.0
2017-04-24 13:20:00,42.82,42.83,42.77,42.81,49312.0,35.1167,35.1249,35.0757,35.1085,49312.0
2017-04-24 13:25:00,42.81,42.89,42.79,42.89,65752.0,35.1085,35.1741,35.0921,35.1741,65752.0
2017-04-24 13:30:00,42.88,42.92,42.81,42.9,88303.0,35.1659,35.1987,35.1085,35.1823,88303.0
2017-04-24 13:35:00,42.89,42.9,42.84,42.9,49456.0,35.1741,35.1823,35.1331,35.1823,49456.0
2017-04-24 13:40:00,42.89,42.9,42.84,42.85,29688.0,35.1741,35.1823,35.1331,35.1413,29688.0
2017-04-24 13:45:00,42.85,42.92,42.85,42.91,65139.0,35.1413,35.1987,35.1413,35.1905,65139.0
2017-04-24 13:50:00,42.91,42.91,42.87,42.9,35197.0,35.1905,35.1905,35.1577,35.1823,35197.0
2017-04-24 13:55:00,42.89,42.91,42.87,42.87,45547.0,35.1741,35.1905,35.1577,35.1577,45547.0
2017-04-24 14:00:00,42.88,42.88,42.78,42.8,43185.0,35.1659,35.1659,35.0839,35.1003,43185.0
2017-04-24 14:05:00,42.79,42.86,42.78,42.85,46475.0,35.0921,35.1495,35.0839,35.1413,46475.0
2017-04-24 14:10:00,42.85,42.88,42.82,42.87,54098.0,35.1413,35.1659,35.1167,35.1577,54098.0
2017-04-24 14:15:00,42.87,42.94,42.86,42.91,39550.0,35.1577,35.2151,35.1495,35.1905,39550.0
2017-04-24 14:20:00,42.92,42.97,42.92,42.97,37891.0,35.1987,35.2397,35.1987,35.2397,37891.0
2017-04-24 14:25:00,42.97,43.02,42.94,42.99,67380.0,35.2397,35.2807,35.2151,35.2561,67380.0
2017-04-24 14:30:00,43.0,43.01,42.99,43.0,50887.0,35.2643,35.2725,35.2561,35.2643,50887.0
2017-04-24 14:35:00,43.0,43.01,42.95,43.0,109672.0,35.2643,35.2725,35.2233,35.2643,109672.0
2017-04-24 14:40:00,42.99,43.01,42.97,43.0,42483.0,35.2561,35.2725,35.2397,35.2643,42483.0
2017-04-24 14:45:00,43.01,43.04,43.0,43.01,33567.0,35.2725,35.2971,35.2643,35.2725,33567.0
2017-04-24 14:50:00,43.01,43.05,43.0,43.02,49422.0,35.2725,35.3053,35.2643,35.2807,49422.0
2017-04-24 14:55:00,43.02,43.02,42.98,42.99,51260.0,35.2807,35.2807,35.2479,35.2561,51260.0
2017-04-24 15:00:00,42.98,43.05,42.95,43.04,65078.0,35.2479,35.3053,35.2233,35.2971,65078.0
2017-04-24 15:05:00,43.05,43.1,43.04,43.06,60070.0,35.3053,35.3463,35.2971,35.3135,60070.0
2017-04-24 15:10:00,43.07,43.09,43.05,43.08,48355.0,35.3217,35.3381,35.3053,35.3299,48355.0
2017-04-24 15:15:00,43.08,43.09,43.02,43.02,74427.0,35.3299,35.3381,35.2807,35.2807,74427.0
2017-04-24 15:20:00,43.02,43.04,42.99,43.0,85325.0,35.2807,35.2971,35.2561,35.2643,85325.0
2017-04-24 15:25:00,42.99,43.0,42.95,42.96,56964.0,35.2561,35.2643,35.2233,35.2315,56964.0
2017-04-24 15:30:00,42.97,42.97,42.93,42.94,92585.0,35.2397,35.2397,35.2069,35.2151,92585.0
2017-04-24 15:35:00,42.94,42.94,42.9,42.91,80596.0,35.2151,35.2151,35.1823,35.1905,80596.0
2017-04-24 15:40:00,42.91,42.95,42.9,42.92,118509.0,35.1905,35.2233,35.1823,35.1987,118509.0
2017-04-24 15:45:00,42.91,42.92,42.89,42.89,83399.0,35.1905,35.1987,35.1741,35.1741,83399.0
2017-04-24 15:50:00,42.89,42.94,42.88,42.93,164791.0,35.1741,35.2151,35.1659,35.2069,164791.0
2017-04-24 15:55:00,42.92,42.93,42.88,42.9,271818.0,35.1987,35.2069,35.1659,35.1823,271818.0
2017-04-25 09:30:00,42.99,43.18,42.99,43.17,50329.0,35.2561,35.4119,35.2561,35.4037,50329.0
2017-04-25 09:35:00,43.14,43.3,43.13,43.3,63650.0,35.3791,35.5103,35.3709,35.5103,63650.0
2017-04-25 09:40:00,43.32,43.33,43.04,43.06,205891.0,35.5267,35.5349,35.2971,35.3135,205891.0
2017-04-25 09:45:00,43.07,43.09,43.05,43.07,15886.0,35.3217,35.3381,35.3053,35.3217,15886.0
2017-04-25 09:50:00,43.06,43.17,43.06,43.15,49576.0,35.3135,35.4037,35.3135,35.3873,49576.0
2017-04-25 09:55:00,43.15,43.18,43.14,43.17,19774.0,35.3873,35.4119,35.3791,35.4037,19774.0
2017-04-25 10:00:00,43.16,43.24,43.14,43.2,33520.0,35.3955,35.4611,35.3791,35.4283,33520.0
2017-04-25 10:05:00,43.21,43.26,43.2,43.24,41240.0,35.4365,35.4775,35.4283,35.4611,41240.0
2017-04-25 10:10:00,43.24,43.25,43.21,43.25,31233.0,35.4611,35.4693,35.4365,35.4693,31233.0
2017-04-25 10:15:00,43.25,43.3,43.23,43.29,77328.0,35.4693,35.5103,35.4529,35.5021,77328.0
2017-04-25 10:20:00,43.3,43.3,43.25,43.25,29553.0,35.5103,35.5103,35.4693,35.4693,29553.0
2017-04-25 10:25:00,43.25,43.25,43.2,43.21,15282.0,35.4693,35.4693,35.4283,35.4365,15282.0
2017-04-25 10:30:00,43.21,43.21,43.18,43.19,28565.0,35.4365,35.4365,35.4119,35.4201,28565.0
2017-04-25 10:35:00,43.19,43.19,43.13,43.16,77723.0,35.4201,35.4201,35.3709,35.3955,77723.0
2017-04-25 10:40:00,43.16,43.21,43.13,43.21,53483.0,35.3955,35.4365,35.3709,35.4365,53483.0
2017-04-25 10:45:00,43.21,43.25,43.2,43.24,60417.0,35.4365,35.4693,35.4283,35.4611,60417.0
2017-04-25 10:50:00,43.25,43.25,43.2,43.24,44712.0,35.4693,35.4693,35.4283,35.4611,44712.0
2017-04-25 10:55:00,43.25,43.25,43.23,43.25,54983.0,35.4693,35.4693,35.4529,35.4693,54983.0
2017-04-25 11:00:00,43.25,43.25,43.23,43.25,63169.0,35.4693,35.4693,35.4529,35.4693,63169.0
2017-04-25 11:05:00,43.25,43.25,43.23,43.25,27567.0,35.4693,35.4693,35.4529,35.4693,27567.0
2017-04-25 11:10:00,43.25,43.28,43.24,43.27,56418.0,35.4693,35.4939,35.4611,35.4857,56418.0
2017-04-25 11:15:00,43.27,43.3,43.23,43.29,37861.0,35.4857,35.5103,35.4529,35.5021,37861.0
2017-04-25 11:20:00,43.3,43.3,43.24,43.24,19600.0,35.5103,35.5103,35.4611,35.4611,19600.0
2017-04-25 11:25:00,43.24,43.26,43.18,43.2,20977.0,35.4611,35.4775,35.4119,35.4283,20977.0
2017-04-25 11:30:00,43.2,43.21,43.16,43.18,36214.0,35.4283,35.4365,35.3955,35.4119,36214.0
2017-04-25 11:35:00,43.18,43.2,43.16,43.2,22412.0,35.4119,35.4283,35.3955,35.4283,22412.0
2017-04-25 11:40:00,43.2,43.2,43.17,43.2,40176.0,35.4283,35.4283,35.4037,35.4283,40176.0
2017-04-25 11:45:00,43.2,43.24,43.19,43.21,57508.0,35.4283,35.4611,35.4201,35.4365,57508.0
2017-04-25 11:50:00,43.21,43.21,43.17,43.18,84328.0,35.4365,35.4365,35.4037,35.4119,84328.0
2017-04-25 11:55:00,43.18,43.2,43.18,43.19,98330.0,35.4119,35.4283,35.4119,35.4201,98330.0
2017-04-25 12:00:00,43.19,43.27,43.18,43.23,36430.0,35.4201,35.4857,35.4119,35.4529,36430.0
2017-04-25 12:05:00,43.24,43.25,43.21,43.22,20302.0,35.4611,35.4693,35.4365,35.4447,20302.0
2017-04-25 12:10:00,43.23,43.23,43.18,43.19,24260.0,35.4529,35.4529,35.4119,35.4201,24260.0
2017-04-25 12:15:00,43.19,43.25,43.19,43.23,25550.0,35.4201,35.4693,35.4201,35.4529,25550.0
2017-04-25 12:20:00,43.23,43.25,43.22,43.23,17902.0,35.4529,35.4693,35.4447,35.4529,17902.0
2017-04-25 12:25:00,43.23,43.25,43.21,43.24,21955.0,35.4529,35.4693,35.4365,35.4611,21955.0
2017-04-25 12:30:00,43.24,43.25,43.21,43.22,24650.0,35.4611,35.4693,35.4365,35.4447,24650.0
2017-04-25 12:35:00,43.22,43.25,43.19,43.25,58082.0,35.4447,35.4693,35.4201,35.4693,58082.0
2017-04-25 12:40:00,43.25,43.25,43.24,43.25,24625.0,35.4693,35.4693,35.4611,35.4693,24625.0
2017-04-25 12:45:00,43.25,43.27,43.24,43.27,20231.0,35.4693,35.4857,35.4611,35.4857,20231.0
2017-04-25 12:50:00,43.27,43.28,43.25,43.26,35868.0,35.4857,35.4939,35.4693,35.4775,35868.0
2017-04-25 12:55:00,43.26,43.32,43.24,43.31,30244.0,35.4775,35.5267,35.4611,35.5185,30244.0
2017-04-25 13:00:00,43.31,43.36,43.3,43.36,26648.0,35.5185,35.5595,35.5103,35.5595,26648.0
2017-04-25 13:05:00,43.36,43.38,43.35,43.38,30992.0,35.5595,35.5759,35.5513,35.5759,30992.0
2017-04-25 13:10:00,43.38,43.38,43.32,43.32,45444.0,35.5759,35.5759,35.5267,35.5267,45444.0
2017-04-25 13:15:00,43.33,43.34,43.31,43.33,26345.0,35.5349,35.5431,35.5185,35.5349,26345.0
2017-04-25 13:20:00,43.32,43.37,43.32,43.34,29494.0,35.5267,35.5677,35.5267,35.5431,29494.0
2017-04-25 13:25:00,43.34,43.35,43.3,43.3,23814.0,35.5431,35.5513,35.5103,35.5103,23814.0
2017-04-25 13:30:00,43.3,43.31,43.25,43.26,24707.0,35.5103,35.5185,35.4693,35.4775,24707.0
2017-04-25 13:35:00,43.26,43.26,43.23,43.24,15588.0,35.4775,35.4775,35.4529,35.4611,15588.0
2017-04-25 13:40:00,43.24,43.27,43.23,43.27,39420.0,35.4611,35.4857,35.4529,35.4857,39420.0
2017-04-25 13:45:00,43.26,43.28,43.26,43.27,23103.0,35.4775,35.4939,35.4775,35.4857,23103.0
2017-04-25 13:50:00,43.27,43.27,43.23,43.25,40756.0,35.4857,35.4857,35.4529,35.4693,40756.0
2017-04-25 13:55:00,43.25,43.26,43.23,43.25,46769.0,35.4693,35.4775,35.4529,35.4693,46769.0
2017-04-25 14:00:00,43.24,43.26,43.22,43.26,50676.0,35.4611,35.4775,35.4447,35.4775,50676.0
2017-04-25 14:05:00,43.26,43.29,43.24,43.27,50965.0,35.4775,35.5021,35.4611,35.4857,50965.0
2017-04-25 14:10:00,43.27,43.29,43.22,43.23,37019.0,35.4857,35.5021,35.4447,35.4529,37019.0
2017-04-25 14:15:00,43.23,43.27,43.23,43.26,36699.0,35.4529,35.4857,35.4529,35.4775,36699.0
2017-04-25 14:20:00,43.27,43.27,43.2,43.21,35625.0,35.4857,35.4857,35.4283,35.4365,35625.0
2017-04-25 14:25:00,43.2,43.22,43.19,43.2,41056.0,35.4283,35.4447,35.4201,35.4283,41056.0
2017-04-25 14:30:00,43.21,43.22,43.18,43.22,43093.0,35.4365,35.4447,35.4119,35.4447,43093.0
2017-04-25 14:35:00,43.21,43.22,43.2,43.21,30789.0,35.4365,35.4447,35.4283,35.4365,30789.0
2017-04-25 14:40:00,43.21,43.21,43.17,43.19,41165.0,35.4365,35.4365,35.4037,35.4201,41165.0
2017-04-25 14:45:00,43.19,43.21,43.17,43.19,32933.0,35.4201,35.4365,35.4037,35.4201,32933.0
2017-04-25 14:50:00,43.19,43.21,43.16,43.16,35983.0,35.4201,35.4365,35.3955,35.3955,35983.0
2017-04-25 14:55:00,43.17,43.21,43.14,43.2,33667.0,35.4037,35.4365,35.3791,35.4283,33667.0
2017-04-25 15:00:00,43.2,43.21,43.18,43.21,46785.0,35.4283,35.4365,35.4119,35.4365,46785.0
2017-04-25 15:05:00,43.21,43.34,43.2,43.34,98909.0,35.4365,35.5431,35.4283,35.5431,98909.0
2017-04-25 15:10:00,43.34,43.35,43.28,43.35,55225.0,35.5431,35.5513,35.4939,35.5513,55225.0
2017-04-25 15:15:00,43.34,43.35,43.3,43.32,53777.0,35.5431,35.5513,35.5103,35.5267,53777.0
2017-04-25 15:20:00,43.33,43.33,43.29,43.3,25712.0,35.5349,35.5349,35.5021,35.5103,25712.0
2017-04-25 15:25:00,43.3,43.3,43.28,43.29,32579.0,35.5103,35.5103,35.4939,35.5021,32579.0
2017-04-25 15:30:00,43.3,43.3,43.23,43.27,65136.0,35.5103,35.5103,35.4529,35.4857,65136.0
2017-04-25 15:35:00,43.27,43.29,43.25,43.29,36828.0,35.4857,35.5021,35.4693,35.5021,36828.0
2017-04-25 15:40:00,43.29,43.3,43.24,43.25,67592.0,35.5021,35.5103,35.4611,35.4693,67592.0
2017-04-25 15:45:00,43.24,43.25,43.2,43.24,93717.0,35.4611,35.4693,35.4283,35.4611,93717.0
2017-04-25 15:50:00,43.24,43.25,43.16,43.18,142574.0,35.4611,35.4693,35.3955,35.4119,142574.0
2017-04-25 15:55:00,43.19,43.23,43.18,43.19,262076.0,35.4201,35.4529,35.4119,35.4201,262076.0
2017-04-26 09:30:00,43.16,43.29,43.11,43.18,55973.0,35.3955,35.5021,35.3545,35.4119,55973.0
2017-04-26 09:35:00,43.18,43.25,43.18,43.24,18625.0,35.4119,35.4693,35.4119,35.4611,18625.0
2017-04-26 09:40:00,43.25,43.25,43.14,43.14,25442.0,35.4693,35.4693,35.3791,35.3791,25442.0
2017-04-26 09:45:00,43.15,43.3,43.13,43.26,60009.0,35.3873,35.5103,35.3709,35.4775,60009.0
2017-04-26 09:50:00,43.26,43.3,43.21,43.3,18831.0,35.4775,35.5103,35.4365,35.5103,18831.0
2017-04-26 09:55:00,43.3,43.3,43.22,43.27,52712.0,35.5103,35.5103,35.4447,35.4857,52712.0
2017-04-26 10:00:00,43.26,43.26,43.11,43.12,38911.0,35.4775,35.4775,35.3545,35.3627,38911.0
2017-04-26 10:05:00,43.13,43.28,43.11,43.27,89479.0,35.3709,35.4939,35.3545,35.4857,89479.0
2017-04-26 10:10:00,43.27,43.34,43.27,43.27,29217.0,35.4857,35.5431,35.4857,35.4857,29217.0
2017-04-26 10:15:00,43.27,43.31,43.27,43.27,23910.0,35.4857,35.5185,35.4857,35.4857,23910.0
2017-04-26 10:20:00,43.27,43.3,43.24,43.25,43911.0,35.4857,35.5103,35.4611,35.4693,43911.0
2017-04-26 10:25:00,43.24,43.31,43.24,43.3,28256.0,35.4611,35.5185,35.4611,35.5103,28256.0
2017-04-26 10:30:00,43.3,43.34,43.27,43.34,26266.0,35.5103,35.5431,35.4857,35.5431,26266.0
2017-04-26 10:35:00,43.34,43.41,43.31,43.39,54721.0,35.5431,35.6005,35.5185,35.5841,54721.0
2017-04-26 10:40:00,43.38,43.4,43.35,43.36,24874.0,35.5759,35.5923,35.5513,35.5595,24874.0
2017-04-26 10:45:00,43.36,43.42,43.35,43.39,81084.0,35.5595,35.6087,35.5513,35.5841,81084.0
2017-04-26 10:50:00,43.39,43.41,43.36,43.37,40105.0,35.5841,35.6005,35.5595,35.5677,40105.0
2017-04-26 10:55:00,43.37,43.38,43.33,43.34,63226.0,35.5677,35.5759,35.5349,35.5431,63226.0
2017-04-26 11:00:00,43.33,43.34,43.27,43.29,34859.0,35.5349,35.5431,35.4857,35.5021,34859.0
2017-04-26 11:05:00,43.29,43.35,43.28,43.34,32499.0,35.5021,35.5513,35.4939,35.5431,32499.0
2017-04-26 11:10:00,43.34,43.36,43.32,43.35,41340.0,35.5431,35.5595,35.5267,35.5513,41340.0
2017-04-26 11:15:00,43.35,43.39,43.34,43.37,23713.0,35.5513,35.5841,35.5431,35.5677,23713.0
2017-04-26 11:20:00,43.38,43.43,43.34,43.43,41646.0,35.5759,35.6169,35.5431,35.6169,41646.0
2017-04-26 11:25:00,43.43,43.5,43.4,43.49,31408.0,35.6169,35.6743,35.5923,35.6661,31408.0
2017-04-26 11:30:00,43.49,43.49,43.45,43.48,24695.0,35.6661,35.6661,35.6333,35.6579,24695.0
2017-04-26 11:35:00,43.49,43.5,43.46,43.5,33573.0,35.6661,35.6743,35.6415,35.6743,33573.0
2017-04-26 11:40:00,43.5,43.57,43.49,43.5,46071.0,35.6743,35.7317,35.6661,35.6743,46071.0
2017-04-26 11:45:00,43.5,43.53,43.43,43.5,70325.0,35.6743,35.6989,35.6169,35.6743,70325.0
2017-04-26 11:50:00,43.49,43.51,43.46,43.48,27429.0,35.6661,35.6825,35.6415,35.6579,27429.0
2017-04-26 11:55:00,43.48,43.53,43.45,43.53,26275.0,35.6579,35.6989,35.6333,35.6989,26275.0
2017-04-26 12:00:00,43.52,43.53,43.45,43.47,64013.0,35.6907,35.6989,35.6333,35.6497,64013.0
2017-04-26 12:05:00,43.47,43.5,43.46,43.5,35855.0,35.6497,35.6743,35.6415,35.6743,35855.0
2017-04-26 12:10:00,43.5,43.58,43.49,43.58,42646.0,35.6743,35.7399,35.6661,35.7399,42646.0
2017-04-26 12:15:00,43.58,43.61,43.55,43.6,46940.0,35.7399,35.7645,35.7153,35.7563,46940.0
2017-04-26 12:20:00,43.61,43.61,43.55,43.57,31465.0,35.7645,35.7645,35.7153,35.7317,31465.0
2017-04-26 12:25:00,43.57,43.58,43.54,43.54,28289.0,35.7317,35.7399,35.7071,35.7071,28289.0
2017-04-26 12:30:00,43.54,43.55,43.48,43.54,37457.0,35.7071,35.7153,35.6579,35.7071,37457.0
2017-04-26 12:35:00,43.53,43.58,43.51,43.55,34215.0,35.6989,35.7399,35.6825,35.7153,34215.0
2017-04-26 12:40:00,43.55,43.56,43.53,43.56,37919.0,35.7153,35.7235,35.6989,35.7235,37919.0
2017-04-26 12:45:00,43.55,43.57,43.51,43.51,33659.0,35.7153,35.7317,35.6825,35.6825,33659.0
2017-04-26 12:50:00,43.52,43.57,43.52,43.57,23224.0,35.6907,35.7317,35.6907,35.7317,23224.0
2017-04-26 12:55:00,43.57,43.61,43.56,43.59,39455.0,35.7317,35.7645,35.7235,35.7481,39455.0
2017-04-26 13:00:00,43.59,43.6,43.53,43.55,82451.0,35.7481,35.7563,35.6989,35.7153,82451.0
2017-04-26 13:05:00,43.54,43.58,43.51,43.52,37295.0,35.7071,35.7399,35.6825,35.6907,37295.0
2017-04-26 13:10:00,43.53,43.53,43.49,43.52,17844.0,35.6989,35.6989,35.6661,35.6907,17844.0
2017-04-26 13:15:00,43.52,43.59,43.52,43.56,44950.0,35.6907,35.7481,35.6907,35.7235,44950.0
2017-04-26 13:20:00,43.56,43.59,43.55,43.58,44243.0,35.7235,35.7481,35.7153,35.7399,44243.0
2017-04-26 13:25:00,43.57,43.57,43.44,43.46,53167.0,35.7317,35.7317,35.6251,35.6415,53167.0
2017-04-26 13:30:00,43.46,43.46,43.34,43.39,47223.0,35.6415,35.6415,35.5431,35.5841,47223.0
2017-04-26 13:35:00,43.39,43.45,43.38,43.45,55543.0,35.5841,35.6333,35.5759,35.6333,55543.0
2017-04-26 13:40:00,43.45,43.51,43.42,43.5,67165.0,35.6333,35.6825,35.6087,35.6743,67165.0
2017-04-26 13:45:00,43.5,43.5,43.41,43.43,84874.0,35.6743,35.6743,35.6005,35.6169,84874.0
2017-04-26 13:50:00,43.44,43.5,43.43,43.5,37998.0,35.6251,35.6743,35.6169,35.6743,37998.0
2017-04-26 13:55:00,43.5,43.51,43.45,43.45,22635.0,35.6743,35.6825,35.6333,35.6333,22635.0
2017-04-26 14:00:00,43.45,43.46,43.39,43.45,28221.0,35.6333,35.6415,35.5841,35.6333,28221.0
2017-04-26 14:05:00,43.44,43.45,43.39,43.44,36738.0,35.6251,35.6333,35.5841,35.6251,36738.0
2017-04-26 14:10:00,43.43,43.43,43.38,43.43,31877.0,35.6169,35.6169,35.5759,35.6169,31877.0
2017-04-26 14:15:00,43.43,43.44,43.38,43.4,62497.0,35.6169,35.6251,35.5759,35.5923,62497.0
2017-04-26 14:20:00,43.4,43.47,43.38,43.44,28754.0,35.5923,35.6497,35.5759,35.6251,28754.0
2017-04-26 14:25:00,43.44,43.44,43.37,43.37,37752.0,35.6251,35.6251,35.5677,35.5677,37752.0
2017-04-26 14:30:00,43.38,43.46,43.38,43.46,47741.0,35.5759,35.6415,35.5759,35.6415,47741.0
2017-04-26 14:35:00,43.46,43.47,43.42,43.42,50057.0,35.6415,35.6497,35.6087,35.6087,50057.0
2017-04-26 14:40:00,43.43,43.45,43.4,43.43,36945.0,35.6169,35.6333,35.5923,35.6169,36945.0
2017-04-26 14:45:00,43.43,43.44,43.37,43.41,30797.0,35.6169,35.6251,35.5677,35.6005,30797.0
2017-04-26 14:50:00,43.41,43.45,43.39,43.42,57742.0,35.6005,35.6333,35.5841,35.6087,57742.0
2017-04-26 14:55:00,43.42,43.42,43.37,43.37,41768.0,35.6087,35.6087,35.5677,35.5677,41768.0
2017-04-26 15:00:00,43.37,43.4,43.36,43.4,24973.0,35.5677,35.5923,35.5595,35.5923,24973.0
2017-04-26 15:05:00,43.39,43.5,43.39,43.5,73803.0,35.5841,35.6743,35.5841,35.6743,73803.0
2017-04-26 15:10:00,43.5,43.5,43.42,43.44,107069.0,35.6743,35.6743,35.6087,35.6251,107069.0
2017-04-26 15:15:00,43.44,43.44,43.37,43.38,69052.0,35.6251,35.6251,35.5677,35.5759,69052.0
2017-04-26 15:20:00,43.38,43.38,43.3,43.36,55913.0,35.5759,35.5759,35.5103,35.5595,55913.0
2017-04-26 15:25:00,43.36,43.4,43.32,43.33,123002.0,35.5595,35.5923,35.5267,35.5349,123002.0
2017-04-26 15:30:00,43.33,43.34,43.26,43.27,96197.0,35.5349,35.5431,35.4775,35.4857,96197.0
2017-04-26 15:35:00,43.27,43.28,43.2,43.22,100731.0,35.4857,35.4939,35.4283,35.4447,100731.0
2017-04-26 15:40:00,43.21,43.25,43.19,43.21,120483.0,35.4365,35.4693,35.4201,35.4365,120483.0
2017-04-26 15:45:00,43.21,43.22,43.13,43.15,204989.0,35.4365,35.4447,35.3709,35.3873,204989.0
2017-04-26 15:50:00,43.16,43.24,43.15,43.16,241918.0,35.3955,35.4611,35.3873,35.3955,241918.0
2017-04-26 15:55:00,43.17,43.18,43.03,43.04,771504.0,35.4037,35.4119,35.2889,35.2971,771504.0
2017-04-27 09:30:00,41.93,42.49,41.33,42.27,122271.0,34.3868,34.846,33.8947,34.6656,122271.0
2017-04-27 09:35:00,42.27,42.39,42.2,42.35,111848.0,34.6656,34.764,34.6082,34.7312,111848.0
2017-04-27 09:40:00,42.35,42.35,42.15,42.28,145864.0,34.7312,34.7312,34.5672,34.6738,145864.0
2017-04-27 09:45:00,42.29,42.48,42.26,42.46,99302.0,34.682,34.8378,34.6574,34.8214,99302.0
2017-04-27 09:50:00,42.46,42.52,42.2,42.37,150636.0,34.8214,34.8706,34.6082,34.7476,150636.0
2017-04-27 09:55:00,42.36,42.51,42.29,42.31,55794.0,34.7394,34.8624,34.682,34.6984,55794.0
2017-04-27 10:00:00,42.3,42.66,42.3,42.53,106420.0,34.6902,34.9854,34.6902,34.8788,106420.0
2017-04-27 10:05:00,42.54,42.57,42.41,42.44,70580.0,34.887,34.9116,34.7804,34.805,70580.0
2017-04-27 10:10:00,42.44,42.45,42.31,42.31,42172.0,34.805,34.8132,34.6984,34.6984,42172.0
2017-04-27 10:15:00,42.31,42.33,42.17,42.22,71786.0,34.6984,34.7148,34.5836,34.6246,71786.0
2017-04-27 10:20:00,42.22,42.28,42.19,42.22,119393.0,34.6246,34.6738,34.6,34.6246,119393.0
2017-04-27 10:25:00,42.22,42.22,42.0,42.03,137466.0,34.6246,34.6246,34.4442,34.4688,137466.0
2017-04-27 10:30:00,42.04,42.13,42.04,42.06,131460.0,34.477,34.5508,34.477,34.4934,131460.0
2017-04-27 10:35:00,42.06,42.07,41.93,41.94,186732.0,34.4934,34.5016,34.3868,34.395,186732.0
2017-04-27 10:40:00,41.94,42.06,41.94,42.03,73384.0,34.395,34.4934,34.395,34.4688,73384.0
2017-04-27 10:45:00,42.04,42.06,41.96,41.96,43853.0,34.477,34.4934,34.4114,34.4114,43853.0
2017-04-27 10:50:00,41.96,42.03,41.92,41.98,42272.0,34.4114,34.4688,34.3786,34.4278,42272.0
2017-04-27 10:55:00,41.98,42.03,41.94,41.96,39544.0,34.4278,34.4688,34.395,34.4114,39544.0
2017-04-27 11:00:00,41.96,41.96,41.87,41.91,213224.0,34.4114,34.4114,34.3376,34.3704,213224.0
2017-04-27 11:05:00,41.9,41.98,41.74,41.85,417347.0,34.3622,34.4278,34.231,34.3212,417347.0
2017-04-27 11:10:00,41.86,41.92,41.8,41.87,111026.0,34.3294,34.3786,34.2802,34.3376,111026.0
2017-04-27 11:15:00,41.87,41.89,41.79,41.83,54863.0,34.3376,34.354,34.272,34.3048,54863.0
2017-04-27 11:20:00,41.83,41.98,41.78,41.97,50685.0,34.3048,34.4278,34.2638,34.4196,50685.0
2017-04-27 11:25:00,41.98,42.02,41.85,42.02,48672.0,34.4278,34.4606,34.3212,34.4606,48672.0
2017-04-27 11:30:00,42.02,42.03,41.96,42.01,42157.0,34.4606,34.4688,34.4114,34.4524,42157.0
2017-04-27 11:35:00,42.02,42.05,41.96,42.04,46072.0,34.4606,34.4852,34.4114,34.477,46072.0
2017-04-27 11:40:00,42.04,42.06,41.94,42.05,97689.0,34.477,34.4934,34.395,34.4852,97689.0
2017-04-27 11:45:00,42.05,42.13,42.05,42.09,47205.0,34.4852,34.5508,34.4852,34.518,47205.0
2017-04-27 11:50:00,42.09,42.27,42.08,42.27,67980.0,34.518,34.6656,34.5098,34.6656,67980.0
2017-04-27 11:55:00,42.26,42.31,42.21,42.28,37752.0,34.6574,34.6984,34.6164,34.6738,37752.0
2017-04-27 12:00:00,42.28,42.3,42.2,42.26,111022.0,34.6738,34.6902,34.6082,34.6574,111022.0
2017-04-27 12:05:00,42.25,42.3,42.15,42.23,101460.0,34.6492,34.6902,34.5672,34.6328,101460.0
2017-04-27 12:10:00,42.23,42.34,42.19,42.32,75153.0,34.6328,34.723,34.6,34.7066,75153.0
2017-04-27 12:15:00,42.31,42.41,42.3,42.37,32960.0,34.6984,34.7804,34.6902,34.7476,32960.0
2017-04-27 12:20:00,42.36,42.37,42.29,42.32,26311.0,34.7394,34.7476,34.682,34.7066,26311.0
2017-04-27 12:25:00,42.31,42.33,42.29,42.3,33497.0,34.6984,34.7148,34.682,34.6902,33497.0
2017-04-27 12:30:00,42.3,42.45,42.3,42.41,47912.0,34.6902,34.8132,34.6902,34.7804,47912.0
2017-04-27 12:35:00,42.4,42.43,42.35,42.41,31750.0,34.7722,34.7968,34.7312,34.7804,31750.0
2017-04-27 12:40:00,42.4,42.5,42.4,42.48,51616.0,34.7722,34.8542,34.7722,34.8378,51616.0
2017-04-27 12:45:00,42.48,42.5,42.39,42.39,36204.0,34.8378,34.8542,34.764,34.764,36204.0
2017-04-27 12:50:00,42.39,42.48,42.38,42.45,41365.0,34.764,34.8378,34.7558,34.8132,41365.0
2017-04-27 12:55:00,42.45,42.5,42.42,42.49,31220.0,34.8132,34.8542,34.7886,34.846,31220.0
2017-04-27 13:00:00,42.5,42.54,42.42,42.43,70522.0,34.8542,34.887,34.7886,34.7968,70522.0
2017-04-27 13:05:00,42.43,42.44,42.28,42.3,51991.0,34.7968,34.805,34.6738,34.6902,51991.0
2017-04-27 13:10:00,42.3,42.38,42.29,42.29,31565.0,34.6902,34.7558,34.682,34.682,31565.0
2017-04-27 13:15:00,42.3,42.3,42.18,42.26,73857.0,34.6902,34.6902,34.5918,34.6574,73857.0
2017-04-27 13:20:00,42.26,42.29,42.18,42.19,28061.0,34.6574,34.682,34.5918,34.6,28061.0
2017-04-27 13:25:00,42.19,42.28,42.18,42.22,40816.0,34.6,34.6738,34.5918,34.6246,40816.0
2017-04-27 13:30:00,42.22,42.23,42.16,42.2,76966.0,34.6246,34.6328,34.5754,34.6082,76966.0
2017-04-27 13:35:00,42.2,42.33,42.2,42.33,47982.0,34.6082,34.7148,34.6082,34.7148,47982.0
2017-04-27 13:40:00,42.34,42.38,42.25,42.25,29645.0,34.723,34.7558,34.6492,34.6492,29645.0
2017-04-27 13:45:00,42.25,42.28,42.22,42.22,32112.0,34.6492,34.6738,34.6246,34.6246,32112.0
2017-04-27 13:50:00,42.22,42.29,42.21,42.23,28669.0,34.6246,34.682,34.6164,34.6328,28669.0
2017-04-27 13:55:00,42.23,42.27,42.2,42.22,47758.0,34.6328,34.6656,34.6082,34.6246,47758.0
2017-04-27 14:00:00,42.22,42.23,42.17,42.19,37145.0,34.6246,34.6328,34.5836,34.6,37145.0
2017-04-27 14:05:00,42.2,42.21,42.16,42.2,27486.0,34.6082,34.6164,34.5754,34.6082,27486.0
2017-04-27 14:10:00,42.2,42.22,42.1,42.12,69763.0,34.6082,34.6246,34.5262,34.5426,69763.0
2017-04-27 14:15:00,42.12,42.18,42.08,42.09,129521.0,34.5426,34.5918,34.5098,34.518,129521.0
2017-04-27 14:20:00,42.09,42.12,42.03,42.07,67302.0,34.518,34.5426,34.4688,34.5016,67302.0
2017-04-27 14:25:00,42.06,42.07,41.99,42.05,44244.0,34.4934,34.5016,34.436,34.4852,44244.0
2017-04-27 14:30:00,42.06,42.15,42.05,42.12,44996.0,34.4934,34.5672,34.4852,34.5426,44996.0
2017-04-27 14:35:00,42.12,42.13,42.09,42.09,33367.0,34.5426,34.5508,34.518,34.518,33367.0
2017-04-27 14:40:00,42.09,42.1,42.0,42.04,47194.0,34.518,34.5262,34.4442,34.477,47194.0
2017-04-27 14:45:00,42.04,42.16,42.04,42.14,42486.0,34.477,34.5754,34.477,34.559,42486.0
2017-04-27 14:50:00,42.14,42.19,42.13,42.13,63539.0,34.559,34.6,34.5508,34.5508,63539.0
2017-04-27 14:55:00,42.13,42.13,42.11,42.11,27014.0,34.5508,34.5508,34.5344,34.5344,27014.0
2017-04-27 15:00:00,42.12,42.16,42.06,42.14,75700.0,34.5426,34.5754,34.4934,34.559,75700.0
2017-04-27 15:05:00,42.14,42.14,42.06,42.06,36629.0,34.559,34.559,34.4934,34.4934,36629.0
2017-04-27 15:10:00,42.07,42.11,42.02,42.07,56421.0,34.5016,34.5344,34.4606,34.5016,56421.0
2017-04-27 15:15:00,42.07,42.08,42.0,42.0,55673.0,34.5016,34.5098,34.4442,34.4442,55673.0
2017-04-27 15:20:00,42.0,42.05,41.92,42.0,79768.0,34.4442,34.4852,34.3786,34.4442,79768.0
2017-04-27 15:25:00,41.99,42.03,41.96,42.02,80817.0,34.436,34.4688,34.4114,34.4606,80817.0
2017-04-27 15:30:00,42.03,42.1,42.02,42.1,60407.0,34.4688,34.5262,34.4606,34.5262,60407.0
2017-04-27 15:35:00,42.09,42.15,42.09,42.15,102102.0,34.518,34.5672,34.518,34.5672,102102.0
2017-04-27 15:40:00,42.15,42.2,42.14,42.16,90926.0,34.5672,34.6082,34.559,34.5754,90926.0
2017-04-27 15:45:00,42.17,42.18,42.01,42.02,254929.0,34.5836,34.5918,34.4524,34.4606,254929.0
2017-04-27 15:50:00,42.02,42.11,41.96,42.11,350902.0,34.4606,34.5344,34.4114,34.5344,350902.0
2017-04-27 15:55:00,42.11,42.19,42.09,42.18,637303.0,34.5344,34.6,34.518,34.5918,637303.0
2017-04-28 09:30:00,42.22,42.28,42.11,42.15,75734.0,34.6246,34.6738,34.5344,34.5672,75734.0
2017-04-28 09:35:00,42.13,42.16,42.09,42.1,92562.0,34.5508,34.5754,34.518,34.5262,92562.0
2017-04-28 09:40:00,42.09,42.1,41.99,42.02,45825.0,34.518,34.5262,34.436,34.4606,45825.0
2017-04-28 09:45:00,42.01,42.09,41.99,42.05,33344.0,34.4524,34.518,34.436,34.4852,33344.0
2017-04-28 09:50:00,42.04,42.17,42.03,42.13,17015.0,34.477,34.5836,34.4688,34.5508,17015.0
2017-04-28 09:55:00,42.13,42.13,42.0,42.01,160010.0,34.5508,34.5508,34.4442,34.4524,160010.0
2017-04-28 10:00:00,41.98,42.02,41.95,41.95,21987.0,34.4278,34.4606,34.4032,34.4032,21987.0
2017-04-28 10:05:00,41.96,41.96,41.84,41.89,60557.0,34.4114,34.4114,34.313,34.354,60557.0
2017-04-28 10:10:00,41.89,41.9,41.79,41.8,25878.0,34.354,34.3622,34.272,34.2802,25878.0
2017-04-28 10:15:00,41.8,41.8,41.7,41.73,33585.0,34.2802,34.2802,34.1982,34.2228,33585.0
2017-04-28 10:20:00,41.72,41.73,41.7,41.72,54604.0,34.2146,34.2228,34.1982,34.2146,54604.0
2017-04-28 10:25:00,41.72,41.73,41.68,41.71,62049.0,34.2146,34.2228,34.1817,34.2064,62049.0
2017-04-28 10:30:00,41.71,41.74,41.64,41.65,26988.0,34.2064,34.231,34.1489,34.1571,26988.0
2017-04-28 10:35:00,41.65,41.73,41.64,41.72,33779.0,34.1571,34.2228,34.1489,34.2146,33779.0
2017-04-28 10:40:00,41.72,41.74,41.63,41.64,39665.0,34.2146,34.231,34.1407,34.1489,39665.0
2017-04-28 10:45:00,41.65,41.66,41.61,41.62,30599.0,34.1571,34.1653,34.1243,34.1325,30599.0
2017-04-28 10:50:00,41.61,41.64,41.59,41.64,69114.0,34.1243,34.1489,34.1079,34.1489,69114.0
2017-04-28 10:55:00,41.64,41.7,41.63,41.66,30294.0,34.1489,34.1982,34.1407,34.1653,30294.0
2017-04-28 11:00:00,41.66,41.66,41.6,41.61,36316.0,34.1653,34.1653,34.1161,34.1243,36316.0
2017-04-28 11:05:00,41.61,41.62,41.55,41.55,46754.0,34.1243,34.1325,34.0751,34.0751,46754.0
2017-04-28 11:10:00,41.55,41.56,41.52,41.54,64794.0,34.0751,34.0833,34.0505,34.0669,64794.0
2017-04-28 11:15:00,41.54,41.63,41.53,41.61,43476.0,34.0669,34.1407,34.0587,34.1243,43476.0
2017-04-28 11:20:00,41.61,41.61,41.54,41.55,82602.0,34.1243,34.1243,34.0669,34.0751,82602.0
2017-04-28 11:25:00,41.55,41.57,41.53,41.53,35243.0,34.0751,34.0915,34.0587,34.0587,35243.0
2017-04-28 11:30:00,41.54,41.54,41.5,41.52,78689.0,34.0669,34.0669,34.0341,34.0505,78689.0
2017-04-28 11:35:00,41.52,41.53,41.5,41.51,29187.0,34.0505,34.0587,34.0341,34.0423,29187.0
2017-04-28 11:40:00,41.5,41.55,41.5,41.52,84185.0,34.0341,34.0751,34.0341,34.0505,84185.0
2017-04-28 11:45:00,41.52,41.54,41.51,41.54,25695.0,34.0505,34.0669,34.0423,34.0669,25695.0
2017-04-28 11:50:00,41.54,41.56,41.5,41.51,38807.0,34.0669,34.0833,34.0341,34.0423,38807.0
2017-04-28 11:55:00,41.52,41.52,41.5,41.5,150114.0,34.0505,34.0505,34.0341,34.0341,150114.0
2017-04-28 12:00:00,41.5,41.52,41.46,41.48,75008.0,34.0341,34.0505,34.0013,34.0177,75008.0
2017-04-28 12:05:00,41.48,41.51,41.48,41.5,30743.0,34.0177,34.0423,34.0177,34.0341,30743.0
2017-04-28 12:10:00,41.51,41.51,41.46,41.46,51139.0,34.0423,34.0423,34.0013,34.0013,51139.0
2017-04-28 12:15:00,41.47,41.47,41.43,41.43,58872.0,34.0095,34.0095,33.9767,33.9767,58872.0
2017-04-28 12:20:00,41.44,41.44,41.41,41.42,24056.0,33.9849,33.9849,33.9603,33.9685,24056.0
2017-04-28 12:25:00,41.43,41.49,41.42,41.49,44515.0,33.9767,34.0259,33.9685,34.0259,44515.0
2017-04-28 12:30:00,41.49,41.49,41.44,41.45,32952.0,34.0259,34.0259,33.9849,33.9931,32952.0
2017-04-28 12:35:00,41.45,41.49,41.44,41.49,38646.0,33.9931,34.0259,33.9849,34.0259,38646.0
2017-04-28 12:40:00,41.49,41.54,41.48,41.52,46972.0,34.0259,34.0669,34.0177,34.0505,46972.0
2017-04-28 12:45:00,41.53,41.53,41.51,41.52,21330.0,34.0587,34.0587,34.0423,34.0505,21330.0
2017-04-28 12:50:00,41.52,41.53,41.45,41.45,25209.0,34.0505,34.0587,33.9931,33.9931,25209.0
2017-04-28 12:55:00,41.44,41.49,41.44,41.49,37541.0,33.9849,34.0259,33.9849,34.0259,37541.0
2017-04-28 13:00:00,41.49,41.52,41.44,41.52,66514.0,34.0259,34.0505,33.9849,34.0505,66514.0
2017-04-28 13:05:00,41.52,41.53,41.52,41.53,31018.0,34.0505,34.0587,34.0505,34.0587,31018.0
2017-04-28 13:10:00,41.52,41.53,41.5,41.5,62949.0,34.0505,34.0587,34.0341,34.0341,62949.0
2017-04-28 13:15:00,41.51,41.53,41.49,41.51,87039.0,34.0423,34.0587,34.0259,34.0423,87039.0
2017-04-28 13:20:00,41.52,41.57,41.51,41.57,48211.0,34.0505,34.0915,34.0423,34.0915,48211.0
2017-04-28 13:25:00,41.57,41.57,41.56,41.56,36968.0,34.0915,34.0915,34.0833,34.0833,36968.0
2017-04-28 13:30:00,41.56,41.63,41.55,41.61,119047.0,34.0833,34.1407,34.0751,34.1243,119047.0
2017-04-28 13:35:00,41.62,41.63,41.6,41.62,43406.0,34.1325,34.1407,34.1161,34.1325,43406.0
2017-04-28 13:40:00,41.62,41.66,41.62,41.66,50309.0,34.1325,34.1653,34.1325,34.1653,50309.0
2017-04-28 13:45:00,41.66,41.71,41.65,41.7,55911.0,34.1653,34.2064,34.1571,34.1982,55911.0
2017-04-28 13:50:00,41.71,41.79,41.7,41.79,34753.0,34.2064,34.272,34.1982,34.272,34753.0
2017-04-28 13:55:00,41.79,41.82,41.75,41.77,60721.0,34.272,34.2966,34.2392,34.2556,60721.0
2017-04-28 14:00:00,41.76,41.81,41.76,41.79,62480.0,34.2474,34.2884,34.2474,34.272,62480.0
2017-04-28 14:05:00,41.79,41.81,41.77,41.77,52084.0,34.272,34.2884,34.2556,34.2556,52084.0
2017-04-28 14:10:00,41.77,41.77,41.72,41.73,45329.0,34.2556,34.2556,34.2146,34.2228,45329.0
2017-04-28 14:15:00,41.72,41.77,41.72,41.76,32555.0,34.2146,34.2556,34.2146,34.2474,32555.0
2017-04-28 14:20:00,41.77,41.78,41.73,41.77,52176.0,34.2556,34.2638,34.2228,34.2556,52176.0
2017-04-28 14:25:00,41.78,41.81,41.77,41.79,44814.0,34.2638,34.2884,34.2556,34.272,44814.0
2017-04-28 14:30:00,41.79,41.85,41.78,41.85,41391.0,34.272,34.3212,34.2638,34.3212,41391.0
2017-04-28 14:35:00,41.85,41.86,41.79,41.79,43322.0,34.3212,34.3294,34.272,34.272,43322.0
2017-04-28 14:40:00,41.79,41.8,41.77,41.79,42488.0,34.272,34.2802,34.2556,34.272,42488.0
2017-04-28 14:45:00,41.79,41.82,41.78,41.81,53404.0,34.272,34.2966,34.2638,34.2884,53404.0
2017-04-28 14:50:00,41.81,41.81,41.79,41.8,40341.0,34.2884,34.2884,34.272,34.2802,40341.0
2017-04-28 14:55:00,41.81,41.88,41.8,41.85,55932.0,34.2884,34.3458,34.2802,34.3212,55932.0
2017-04-28 15:00:00,41.85,41.86,41.79,41.81,38768.0,34.3212,34.3294,34.272,34.2884,38768.0
2017-04-28 15:05:00,41.81,41.84,41.8,41.83,454647.0,34.2884,34.313,34.2802,34.3048,454647.0
2017-04-28 15:10:00,41.83,41.83,41.76,41.77,95512.0,34.3048,34.3048,34.2474,34.2556,95512.0
2017-04-28 15:15:00,41.76,41.77,41.71,41.71,43549.0,34.2474,34.2556,34.2064,34.2064,43549.0
2017-04-28 15:20:00,41.71,41.79,41.7,41.78,66454.0,34.2064,34.272,34.1982,34.2638,66454.0
2017-04-28 15:25:00,41.77,41.78,41.75,41.75,33647.0,34.2556,34.2638,34.2392,34.2392,33647.0
2017-04-28 15:30:00,41.75,41.76,41.71,41.76,62959.0,34.2392,34.2474,34.2064,34.2474,62959.0
2017-04-28 15:35:00,41.75,41.76,41.69,41.7,72900.0,34.2392,34.2474,34.19,34.1982,72900.0
2017-04-28 15:40:00,41.7,41.7,41.63,41.63,126985.0,34.1982,34.1982,34.1407,34.1407,126985.0
2017-04-28 15:45:00,41.63,41.64,41.58,41.6,270122.0,34.1407,34.1489,34.0997,34.1161,270122.0
2017-04-28 15:50:00,41.59,41.6,41.51,41.51,269881.0,34.1079,34.1161,34.0423,34.0423,269881.0
2017-04-28 15:55:00,41.52,41.6,41.5,41.58,565857.0,34.0505,34.1161,34.0341,34.0997,565857.0
2017-05-01 09:30:00,41.77,41.85,41.56,41.64,83760.0,34.2556,34.3212,34.0833,34.1489,83760.0
2017-05-01 09:35:00,41.63,41.65,41.59,41.62,43011.0,34.1407,34.1571,34.1079,34.1325,43011.0
2017-05-01 09:40:00,41.62,41.71,41.62,41.71,52054.0,34.1325,34.2064,34.1325,34.2064,52054.0
2017-05-01 09:45:00,41.72,41.72,41.69,41.7,58173.0,34.2146,34.2146,34.19,34.1982,58173.0
2017-05-01 09:50:00,41.7,41.7,41.62,41.64,56004.0,34.1982,34.1982,34.1325,34.1489,56004.0
2017-05-01 09:55:00,41.64,41.74,41.64,41.74,34258.0,34.1489,34.231,34.1489,34.231,34258.0
2017-05-01 10:00:00,41.74,41.75,41.59,41.59,55064.0,34.231,34.2392,34.1079,34.1079,55064.0
2017-05-01 10:05:00,41.59,41.65,41.58,41.6,33759.0,34.1079,34.1571,34.0997,34.1161,33759.0
2017-05-01 10:10:00,41.59,41.6,41.54,41.6,43311.0,34.1079,34.1161,34.0669,34.1161,43311.0
2017-05-01 10:15:00,41.6,41.63,41.56,41.58,29576.0,34.1161,34.1407,34.0833,34.0997,29576.0
2017-05-01 10:20:00,41.58,41.58,41.49,41.51,22951.0,34.0997,34.0997,34.0259,34.0423,22951.0
2017-05-01 10:25:00,41.51,41.6,41.51,41.59,12350.0,34.0423,34.1161,34.0423,34.1079,12350.0
2017-05-01 10:30:00,41.59,41.59,41.55,41.59,13996.0,34.1079,34.1079,34.0751,34.1079,13996.0
2017-05-01 10:35:00,41.59,41.65,41.57,41.57,40701.0,34.1079,34.1571,34.0915,34.0915,40701.0
2017-05-01 10:40:00,41.57,41.59,41.56,41.56,27403.0,34.0915,34.1079,34.0833,34.0833,27403.0
2017-05-01 10:45:00,41.56,41.62,41.55,41.6,30827.0,34.0833,34.1325,34.0751,34.1161,30827.0
2017-05-01 10:50:00,41.61,41.61,41.56,41.56,27831.0,34.1243,34.1243,34.0833,34.0833,27831.0
2017-05-01 10:55:00,41.57,41.6,41.54,41.6,18353.0,34.0915,34.1161,34.0669,34.1161,18353.0
2017-05-01 11:00:00,41.6,41.6,41.54,41.56,28269.0,34.1161,34.1161,34.0669,34.0833,28269.0
2017-05-01 11:05:00,41.56,41.57,41.51,41.51,26547.0,34.0833,34.0915,34.0423,34.0423,26547.0
2017-05-01 11:10:00,41.51,41.56,41.5,41.56,44772.0,34.0423,34.0833,34.0341,34.0833,44772.0
2017-05-01 11:15:00,41.56,41.58,41.5,41.52,33809.0,34.0833,34.0997,34.0341,34.0505,33809.0
2017-05-01 11:20:00,41.52,41.52,41.48,41.49,58921.0,34.0505,34.0505,34.0177,34.0259,58921.0
2017-05-01 11:25:00,41.5,41.51,41.48,41.5,47220.0,34.0341,34.0423,34.0177,34.0341,47220.0
2017-05-01 11:30:00,41.5,41.51,41.42,41.44,66515.0,34.0341,34.0423,33.9685,33.9849,66515.0
2017-05-01 11:35:00,41.44,41.53,41.43,41.52,61427.0,33.9849,34.0587,33.9767,34.0505,61427.0
2017-05-01 11:40:00,41.53,41.53,41.49,41.5,42534.0,34.0587,34.0587,34.0259,34.0341,42534.0
2017-05-01 11:45:00,41.51,41.52,41.5,41.52,29417.0,34.0423,34.0505,34.0341,34.0505,29417.0
2017-05-01 11:50:00,41.52,41.52,41.45,41.48,54618.0,34.0505,34.0505,33.9931,34.0177,54618.0
2017-05-01 11:55:00,41.48,41.55,41.47,41.51,30597.0,34.0177,34.0751,34.0095,34.0423,30597.0
2017-05-01 12:00:00,41.52,41.52,41.5,41.52,14470.0,34.0505,34.0505,34.0341,34.0505,14470.0
2017-05-01 12:05:00,41.52,41.52,41.47,41.51,102126.0,34.0505,34.0505,34.0095,34.0423,102126.0
2017-05-01 12:10:00,41.51,41.52,41.5,41.51,64660.0,34.0423,34.0505,34.0341,34.0423,64660.0
2017-05-01 12:15:00,41.5,41.53,41.49,41.52,33551.0,34.0341,34.0587,34.0259,34.0505,33551.0
2017-05-01 12:20:00,41.52,41.53,41.49,41.5,49282.0,34.0505,34.0587,34.0259,34.0341,49282.0
2017-05-01 12:25:00,41.51,41.51,41.5,41.51,13329.0,34.0423,34.0423,34.0341,34.0423,13329.0
2017-05-01 12:30:00,41.51,41.55,41.5,41.52,78799.0,34.0423,34.0751,34.0341,34.0505,78799.0
2017-05-01 12:35:00,41.52,41.57,41.51,41.56,106336.0,34.0505,34.0915,34.0423,34.0833,106336.0
2017-05-01 12:40:00,41.56,41.59,41.55,41.59,40262.0,34.0833,34.1079,34.0751,34.1079,40262.0
2017-05-01 12:45:00,41.59,41.6,41.57,41.59,29695.0,34.1079,34.1161,34.0915,34.1079,29695.0
2017-05-01 12:50:00,41.6,41.6,41.51,41.59,72448.0,34.1161,34.1161,34.0423,34.1079,72448.0
2017-05-01 12:55:00,41.6,41.6,41.58,41.59,39597.0,34.1161,34.1161,34.0997,34.1079,39597.0
2017-05-01 13:00:00,41.59,41.61,41.58,41.6,38197.0,34.1079,34.1243,34.0997,34.1161,38197.0
2017-05-01 13:05:00,41.6,41.6,41.54,41.55,22056.0,34.1161,34.1161,34.0669,34.0751,22056.0
2017-05-01 13:10:00,41.54,41.55,41.53,41.55,18871.0,34.0669,34.0751,34.0587,34.0751,18871.0
2017-05-01 13:15:00,41.55,41.57,41.53,41.55,30834.0,34.0751,34.0915,34.0587,34.0751,30834.0
2017-05-01 13:20:00,41.55,41.56,41.54,41.55,17859.0,34.0751,34.0833,34.0669,34.0751,17859.0
2017-05-01 13:25:00,41.55,41.56,41.55,41.55,19106.0,34.0751,34.0833,34.0751,34.0751,19106.0
2017-05-01 13:30:00,41.55,41.56,41.53,41.55,27336.0,34.0751,34.0833,34.0587,34.0751,27336.0
2017-05-01 13:35:00,41.55,41.56,41.54,41.55,89649.0,34.0751,34.0833,34.0669,34.0751,89649.0
2017-05-01 13:40:00,41.55,41.56,41.54,41.55,40930.0,34.0751,34.0833,34.0669,34.0751,40930.0
2017-05-01 13:45:00,41.56,41.56,41.53,41.55,25601.0,34.0833,34.0833,34.0587,34.0751,25601.0
2017-05-01 13:50:00,41.55,41.59,41.54,41.59,21130.0,34.0751,34.1079,34.0669,34.1079,21130.0
2017-05-01 13:55:00,41.59,41.61,41.58,41.59,33988.0,34.1079,34.1243,34.0997,34.1079,33988.0
2017-05-01 14:00:00,41.59,41.63,41.59,41.6,56632.0,34.1079,34.1407,34.1079,34.1161,56632.0
2017-05-01 14:05:00,41.6,41.61,41.57,41.59,46625.0,34.1161,34.1243,34.0915,34.1079,46625.0
2017-05-01 14:10:00,41.59,41.6,41.58,41.6,18839.0,34.1079,34.1161,34.0997,34.1161,18839.0
2017-05-01 14:15:00,41.59,41.61,41.59,41.61,26229.0,34.1079,34.1243,34.1079,34.1243,26229.0
2017-05-01 14:20:00,41.61,41.63,41.6,41.6,58860.0,34.1243,34.1407,34.1161,34.1161,58860.0
2017-05-01 14:25:00,41.61,41.62,41.58,41.62,54277.0,34.1243,34.1325,34.0997,34.1325,54277.0
2017-05-01 14:30:00,41.61,41.63,41.6,41.62,41613.0,34.1243,34.1407,34.1161,34.1325,41613.0
2017-05-01 14:35:00,41.61,41.62,41.57,41.58,45370.0,34.1243,34.1325,34.0915,34.0997,45370.0
2017-05-01 14:40:00,41.58,41.6,41.56,41.59,34261.0,34.0997,34.1161,34.0833,34.1079,34261.0
2017-05-01 14:45:00,41.6,41.6,41.58,41.59,39349.0,34.1161,34.1161,34.0997,34.1079,39349.0
2017-05-01 14:50:00,41.58,41.59,41.52,41.52,63473.0,34.0997,34.1079,34.0505,34.0505,63473.0
2017-05-01 14:55:00,41.52,41.58,41.52,41.57,88006.0,34.0505,34.0997,34.0505,34.0915,88006.0
2017-05-01 15:00:00,41.57,41.57,41.55,41.56,92356.0,34.0915,34.0915,34.0751,34.0833,92356.0
2017-05-01 15:05:00,41.57,41.57,41.55,41.56,55140.0,34.0915,34.0915,34.0751,34.0833,55140.0
2017-05-01 15:10:00,41.57,41.57,41.49,41.51,171134.0,34.0915,34.0915,34.0259,34.0423,171134.0
2017-05-01 15:15:00,41.51,41.56,41.5,41.55,69503.0,34.0423,34.0833,34.0341,34.0751,69503.0
2017-05-01 15:20:00,41.55,41.56,41.48,41.48,89009.0,34.0751,34.0833,34.0177,34.0177,89009.0
2017-05-01 15:25:00,41.48,41.49,41.33,41.33,430461.0,34.0177,34.0259,33.8947,33.8947,430461.0
2017-05-01 15:30:00,41.34,41.52,41.33,41.52,124435.0,33.9029,34.0505,33.8947,34.0505,124435.0
2017-05-01 15:35:00,41.51,41.52,41.45,41.45,79989.0,34.0423,34.0505,33.9931,33.9931,79989.0
2017-05-01 15:40:00,41.45,41.48,41.44,41.44,107755.0,33.9931,34.0177,33.9849,33.9849,107755.0
2017-05-01 15:45:00,41.44,41.47,41.41,41.44,119650.0,33.9849,34.0095,33.9603,33.9849,119650.0
2017-05-01 15:50:00,41.45,41.53,41.43,41.53,210782.0,33.9931,34.0587,33.9767,34.0587,210782.0
2017-05-01 15:55:00,41.52,41.53,41.48,41.52,395646.0,34.0505,34.0587,34.0177,34.0505,395646.0
2017-05-02 09:30:00,41.57,41.83,41.54,41.59,64174.0,34.0915,34.3048,34.0669,34.1079,64174.0
2017-05-02 09:35:00,41.6,41.61,41.49,41.49,43773.0,34.1161,34.1243,34.0259,34.0259,43773.0
2017-05-02 09:40:00,41.51,41.53,41.4,41.45,40393.0,34.0423,34.0587,33.9521,33.9931,40393.0
2017-05-02 09:45:00,41.44,41.52,41.4,41.49,102604.0,33.9849,34.0505,33.9521,34.0259,102604.0
2017-05-02 09:50:00,41.48,41.57,41.43,41.55,35441.0,34.0177,34.0915,33.9767,34.0751,35441.0
2017-05-02 09:55:00,41.55,41.58,41.51,41.51,59782.0,34.0751,34.0997,34.0423,34.0423,59782.0
2017-05-02 10:00:00,41.51,41.6,41.46,41.56,56375.0,34.0423,34.1161,34.0013,34.0833,56375.0
2017-05-02 10:05:00,41.56,41.57,41.53,41.53,51721.0,34.0833,34.0915,34.0587,34.0587,51721.0
2017-05-02 10:10:00,41.53,41.54,41.46,41.51,64767.0,34.0587,34.0669,34.0013,34.0423,64767.0
2017-05-02 10:15:00,41.51,41.54,41.49,41.51,64054.0,34.0423,34.0669,34.0259,34.0423,64054.0
2017-05-02 10:20:00,41.51,41.54,41.5,41.53,39033.0,34.0423,34.0669,34.0341,34.0587,39033.0
2017-05-02 10:25:00,41.52,41.53,41.51,41.52,29739.0,34.0505,34.0587,34.0423,34.0505,29739.0
2017-05-02 10:30:00,41.52,41.54,41.44,41.44,28568.0,34.0505,34.0669,33.9849,33.9849,28568.0
2017-05-02 10:35:00,41.44,41.45,41.39,41.39,26671.0,33.9849,33.9931,33.9439,33.9439,26671.0
2017-05-02 10:40:00,41.4,41.41,41.34,41.37,25107.0,33.9521,33.9603,33.9029,33.9275,25107.0
2017-05-02 10:45:00,41.37,41.4,41.33,41.36,26618.0,33.9275,33.9521,33.8947,33.9193,26618.0
2017-05-02 10:50:00,41.36,41.37,41.34,41.36,23388.0,33.9193,33.9275,33.9029,33.9193,23388.0
2017-05-02 10:55:00,41.36,41.39,41.34,41.36,48308.0,33.9193,33.9439,33.9029,33.9193,48308.0
2017-05-02 11:00:00,41.35,41.4,41.34,41.37,19039.0,33.9111,33.9521,33.9029,33.9275,19039.0
2017-05-02 11:05:00,41.37,41.4,41.36,41.38,35867.0,33.9275,33.9521,33.9193,33.9357,35867.0
2017-05-02 11:10:00,41.38,41.41,41.35,41.4,48510.0,33.9357,33.9603,33.9111,33.9521,48510.0
2017-05-02 11:15:00,41.39,41.44,41.39,41.43,35152.0,33.9439,33.9849,33.9439,33.9767,35152.0
2017-05-02 11:20:00,41.43,41.44,41.41,41.42,53504.0,33.9767,33.9849,33.9603,33.9685,53504.0
2017-05-02 11:25:00,41.42,41.44,41.36,41.37,23936.0,33.9685,33.9849,33.9193,33.9275,23936.0
2017-05-02 11:30:00,41.37,41.4,41.32,41.4,32451.0,33.9275,33.9521,33.8865,33.9521,32451.0
2017-05-02 11:35:00,41.4,41.41,41.36,41.36,22233.0,33.9521,33.9603,33.9193,33.9193,22233.0
2017-05-02 11:40:00,41.36,41.4,41.34,41.37,32435.0,33.9193,33.9521,33.9029,33.9275,32435.0
2017-05-02 11:45:00,41.37,41.37,41.33,41.35,17864.0,33.9275,33.9275,33.8947,33.9111,17864.0
2017-05-02 11:50:00,41.35,41.35,41.3,41.3,22030.0,33.9111,33.9111,33.8701,33.8701,22030.0
2017-05-02 11:55:00,41.31,41.32,41.29,41.3,37129.0,33.8783,33.8865,33.8619,33.8701,37129.0
2017-05-02 12:00:00,41.31,41.35,41.28,41.32,47665.0,33.8783,33.9111,33.8537,33.8865,47665.0
2017-05-02 12:05:00,41.32,41.33,41.29,41.3,22124.0,33.8865,33.8947,33.8619,33.8701,22124.0
2017-05-02 12:10:00,41.29,41.3,41.27,41.28,34305.0,33.8619,33.8701,33.8455,33.8537,34305.0
2017-05-02 12:15:00,41.29,41.36,41.28,41.35,138397.0,33.8619,33.9193,33.8537,33.9111,138397.0
2017-05-02 12:20:00,41.35,41.37,41.35,41.36,24514.0,33.9111,33.9275,33.9111,33.9193,24514.0
2017-05-02 12:25:00,41.35,41.38,41.35,41.35,33318.0,33.9111,33.9357,33.9111,33.9111,33318.0
2017-05-02 12:30:00,41.35,41.38,41.34,41.35,113442.0,33.9111,33.9357,33.9029,33.9111,113442.0
2017-05-02 12:35:00,41.35,41.38,41.35,41.36,32051.0,33.9111,33.9357,33.9111,33.9193,32051.0
2017-05-02 12:40:00,41.36,41.38,41.35,41.35,18608.0,33.9193,33.9357,33.9111,33.9111,18608.0
2017-05-02 12:45:00,41.35,41.37,41.34,41.34,26311.0,33.9111,33.9275,33.9029,33.9029,26311.0
2017-05-02 12:50:00,41.34,41.34,41.26,41.3,136928.0,33.9029,33.9029,33.8373,33.8701,136928.0
2017-05-02 12:55:00,41.3,41.34,41.3,41.34,19668.0,33.8701,33.9029,33.8701,33.9029,19668.0
2017-05-02 13:00:00,41.34,41.34,41.3,41.32,38847.0,33.9029,33.9029,33.8701,33.8865,38847.0
2017-05-02 13:05:00,41.32,41.32,41.3,41.31,37535.0,33.8865,33.8865,33.8701,33.8783,37535.0
2017-05-02 13:10:00,41.31,41.32,41.3,41.3,40104.0,33.8783,33.8865,33.8701,33.8701,40104.0
2017-05-02 13:15:00,41.3,41.33,41.3,41.33,28538.0,33.8701,33.8947,33.8701,33.8947,28538.0
2017-05-02 13:20:00,41.33,41.33,41.25,41.26,64556.0,33.8947,33.8947,33.8291,33.8373,64556.0
2017-05-02 13:25:00,41.25,41.31,41.24,41.3,88026.0,33.8291,33.8783,33.8209,33.8701,88026.0
2017-05-02 13:30:00,41.3,41.31,41.27,41.31,42833.0,33.8701,33.8783,33.8455,33.8783,42833.0
2017-05-02 13:35:00,41.31,41.31,41.25,41.25,19762.0,33.8783,33.8783,33.8291,33.8291,19762.0
2017-05-02 13:40:00,41.25,41.28,41.24,41.26,50985.0,33.8291,33.8537,33.8209,33.8373,50985.0
2017-05-02 13:45:00,41.25,41.27,41.23,41.23,30600.0,33.8291,33.8455,33.8127,33.8127,30600.0
2017-05-02 13:50:00,41.23,41.29,41.23,41.29,48402.0,33.8127,33.8619,33.8127,33.8619,48402.0
2017-05-02 13:55:00,41.29,41.29,41.26,41.29,25169.0,33.8619,33.8619,33.8373,33.8619,25169.0
2017-05-02 14:00:00,41.28,41.28,41.23,41.25,54338.0,33.8537,33.8537,33.8127,33.8291,54338.0
2017-05-02 14:05:00,41.25,41.26,41.2,41.2,36074.0,33.8291,33.8373,33.7881,33.7881,36074.0
2017-05-02 14:10:00,41.21,41.24,41.18,41.23,53677.0,33.7963,33.8209,33.7717,33.8127,53677.0
2017-05-02 14:15:00,41.24,41.25,41.19,41.2,36025.0,33.8209,33.8291,33.7799,33.7881,36025.0
2017-05-02 14:20:00,41.2,41.3,41.19,41.3,64840.0,33.7881,33.8701,33.7799,33.8701,64840.0
2017-05-02 14:25:00,41.3,41.3,41.21,41.22,31298.0,33.8701,33.8701,33.7963,33.8045,31298.0
2017-05-02 14:30:00,41.22,41.29,41.21,41.28,64177.0,33.8045,33.8619,33.7963,33.8537,64177.0
2017-05-02 14:35:00,41.29,41.31,41.21,41.21,49694.0,33.8619,33.8783,33.7963,33.7963,49694.0
2017-05-02 14:40:00,41.21,41.24,41.2,41.23,31429.0,33.7963,33.8209,33.7881,33.8127,31429.0
2017-05-02 14:45:00,41.23,41.29,41.22,41.24,71004.0,33.8127,33.8619,33.8045,33.8209,71004.0
2017-05-02 14:50:00,41.25,41.25,41.21,41.21,26374.0,33.8291,33.8291,33.7963,33.7963,26374.0
2017-05-02 14:55:00,41.22,41.25,41.2,41.23,34462.0,33.8045,33.8291,33.7881,33.8127,34462.0
2017-05-02 15:00:00,41.23,41.26,41.21,41.22,48192.0,33.8127,33.8373,33.7963,33.8045,48192.0
2017-05-02 15:05:00,41.22,41.29,41.22,41.29,88441.0,33.8045,33.8619,33.8045,33.8619,88441.0
2017-05-02 15:10:00,41.29,41.36,41.28,41.35,127321.0,33.8619,33.9193,33.8537,33.9111,127321.0
2017-05-02 15:15:00,41.35,41.36,41.3,41.32,44750.0,33.9111,33.9193,33.8701,33.8865,44750.0
2017-05-02 15:20:00,41.32,41.37,41.32,41.36,72122.0,33.8865,33.9275,33.8865,33.9193,72122.0
2017-05-02 15:25:00,41.36,41.37,41.34,41.35,48694.0,33.9193,33.9275,33.9029,33.9111,48694.0
2017-05-02 15:30:00,41.35,41.41,41.35,41.38,96452.0,33.9111,33.9603,33.9111,33.9357,96452.0
2017-05-02 15:35:00,41.38,41.39,41.32,41.35,83420.0,33.9357,33.9439,33.8865,33.9111,83420.0
2017-05-02 15:40:00,41.35,41.36,41.3,41.3,75651.0,33.9111,33.9193,33.8701,33.8701,75651.0
2017-05-02 15:45:00,41.31,41.37,41.3,41.35,92555.0,33.8783,33.9275,33.8701,33.9111,92555.0
2017-05-02 15:50:00,41.35,41.42,41.32,41.4,215667.0,33.9111,33.9685,33.8865,33.9521,215667.0
2017-05-02 15:55:00,41.4,41.51,41.39,41.46,441422.0,33.9521,34.0423,33.9439,34.0013,441422.0
2017-05-03 09:30:00,41.34,41.47,41.2,41.43,49004.0,33.9029,34.0095,33.7881,33.9767,49004.0
2017-05-03 09:35:00,41.45,41.5,41.45,41.47,27143.0,33.9931,34.0341,33.9931,34.0095,27143.0
2017-05-03 09:40:00,41.46,41.5,41.45,41.49,32255.0,34.0013,34.0341,33.9931,34.0259,32255.0
2017-05-03 09:45:00,41.48,41.49,41.4,41.43,55444.0,34.0177,34.0259,33.9521,33.9767,55444.0
2017-05-03 09:50:00,41.43,41.46,41.41,41.43,39378.0,33.9767,34.0013,33.9603,33.9767,39378.0
2017-05-03 09:55:00,41.43,41.45,41.37,41.38,29631.0,33.9767,33.9931,33.9275,33.9357,29631.0
2017-05-03 10:00:00,41.38,41.46,41.38,41.42,49041.0,33.9357,34.0013,33.9357,33.9685,49041.0
2017-05-03 10:05:00,41.41,41.41,41.29,41.29,41305.0,33.9603,33.9603,33.8619,33.8619,41305.0
2017-05-03 10:10:00,41.29,41.36,41.25,41.35,69813.0,33.8619,33.9193,33.8291,33.9111,69813.0
2017-05-03 10:15:00,41.36,41.36,41.3,41.34,36123.0,33.9193,33.9193,33.8701,33.9029,36123.0
2017-05-03 10:20:00,41.33,41.33,41.27,41.28,14504.0,33.8947,33.8947,33.8455,33.8537,14504.0
2017-05-03 10:25:00,41.29,41.33,41.28,41.29,17579.0,33.8619,33.8947,33.8537,33.8619,17579.0
2017-05-03 10:30:00,41.28,41.3,41.25,41.26,26604.0,33.8537,33.8701,33.8291,33.8373,26604.0
2017-05-03 10:35:00,41.25,41.26,41.22,41.22,38692.0,33.8291,33.8373,33.8045,33.8045,38692.0
2017-05-03 10:40:00,41.22,41.26,41.21,41.25,52970.0,33.8045,33.8373,33.7963,33.8291,52970.0
2017-05-03 10:45:00,41.26,41.27,41.18,41.18,41964.0,33.8373,33.8455,33.7717,33.7717,41964.0
2017-05-03 10:50:00,41.18,41.19,41.1,41.15,35354.0,33.7717,33.7799,33.7061,33.7471,35354.0
2017-05-03 10:55:00,41.14,41.19,41.12,41.17,63884.0,33.7389,33.7799,33.7225,33.7635,63884.0
2017-05-03 11:00:00,41.17,41.22,41.17,41.22,22101.0,33.7635,33.8045,33.7635,33.8045,22101.0
2017-05-03 11:05:00,41.22,41.22,41.15,41.21,58602.0,33.8045,33.8045,33.7471,33.7963,58602.0
2017-05-03 11:10:00,41.21,41.28,41.21,41.28,72137.0,33.7963,33.8537,33.7963,33.8537,72137.0
2017-05-03 11:15:00,41.28,41.36,41.24,41.26,61479.0,33.8537,33.9193,33.8209,33.8373,61479.0
2017-05-03 11:20:00,41.26,41.3,41.23,41.23,55267.0,33.8373,33.8701,33.8127,33.8127,55267.0
2017-05-03 11:25:00,41.23,41.24,41.21,41.22,19057.0,33.8127,33.8209,33.7963,33.8045,19057.0
2017-05-03 11:30:00,41.22,41.23,41.16,41.18,54934.0,33.8045,33.8127,33.7553,33.7717,54934.0
2017-05-03 11:35:00,41.18,41.23,41.16,41.22,100848.0,33.7717,33.8127,33.7553,33.8045,100848.0
2017-05-03 11:40:00,41.23,41.23,41.2,41.21,14216.0,33.8127,33.8127,33.7881,33.7963,14216.0
2017-05-03 11:45:00,41.22,41.25,41.21,41.22,34700.0,33.8045,33.8291,33.7963,33.8045,34700.0
2017-05-03 11:50:00,41.23,41.26,41.22,41.26,35530.0,33.8127,33.8373,33.8045,33.8373,35530.0
2017-05-03 11:55:00,41.26,41.3,41.26,41.3,19458.0,33.8373,33.8701,33.8373,33.8701,19458.0
2017-05-03 12:00:00,41.3,41.3,41.25,41.25,188142.0,33.8701,33.8701,33.8291,33.8291,188142.0
2017-05-03 12:05:00,41.26,41.31,41.25,41.3,20248.0,33.8373,33.8783,33.8291,33.8701,20248.0
2017-05-03 12:10:00,41.31,41.31,41.23,41.23,20795.0,33.8783,33.8783,33.8127,33.8127,20795.0
2017-05-03 12:15:00,41.23,41.25,41.22,41.25,16072.0,33.8127,33.8291,33.8045,33.8291,16072.0
2017-05-03 12:20:00,41.25,41.26,41.22,41.23,70335.0,33.8291,33.8373,33.8045,33.8127,70335.0
2017-05-03 12:25:00,41.23,41.24,41.21,41.22,15514.0,33.8127,33.8209,33.7963,33.8045,15514.0
2017-05-03 12:30:00,41.22,41.25,41.21,41.21,21421.0,33.8045,33.8291,33.7963,33.7963,21421.0
2017-05-03 12:35:00,41.21,41.21,41.16,41.18,26635.0,33.7963,33.7963,33.7553,33.7717,26635.0
2017-05-03 12:40:00,41.18,41.21,41.15,41.16,26264.0,33.7717,33.7963,33.7471,33.7553,26264.0
2017-05-03 12:45:00,41.16,41.17,41.12,41.15,40098.0,33.7553,33.7635,33.7225,33.7471,40098.0
2017-05-03 12:50:00,41.15,41.22,41.14,41.19,44054.0,33.7471,33.8045,33.7389,33.7799,44054.0
2017-05-03 12:55:00,41.2,41.2,41.16,41.18,38110.0,33.7881,33.7881,33.7553,33.7717,38110.0
2017-05-03 13:00:00,41.18,41.23,41.17,41.23,19474.0,33.7717,33.8127,33.7635,33.8127,19474.0
2017-05-03 13:05:00,41.23,41.23,41.2,41.21,23471.0,33.8127,33.8127,33.7881,33.7963,23471.0
2017-05-03 13:10:00,41.21,41.22,41.2,41.22,10972.0,33.7963,33.8045,33.7881,33.8045,10972.0
2017-05-03 13:15:00,41.21,41.22,41.19,41.22,22295.0,33.7963,33.8045,33.7799,33.8045,22295.0
2017-05-03 13:20:00,41.22,41.23,41.19,41.2,17890.0,33.8045,33.8127,33.7799,33.7881,17890.0
2017-05-03 13:25:00,41.21,41.23,41.17,41.19,37754.0,33.7963,33.8127,33.7635,33.7799,37754.0
2017-05-03 13:30:00,41.2,41.21,41.17,41.21,23636.0,33.7881,33.7963,33.7635,33.7963,23636.0
2017-05-03 13:35:00,41.21,41.24,41.2,41.24,21594.0,33.7963,33.8209,33.7881,33.8209,21594.0
2017-05-03 13:40:00,41.24,41.25,41.22,41.25,21386.0,33.8209,33.8291,33.8045,33.8291,21386.0
2017-05-03 13:45:00,41.25,41.28,41.24,41.27,24391.0,33.8291,33.8537,33.8209,33.8455,24391.0
2017-05-03 13:50:00,41.27,41.27,41.23,41.27,25796.0,33.8455,33.8455,33.8127,33.8455,25796.0
2017-05-03 13:55:00,41.27,41.27,41.24,41.26,20248.0,33.8455,33.8455,33.8209,33.8373,20248.0
2017-05-03 14:00:00,41.26,41.33,41.25,41.33,40254.0,33.8373,33.8947,33.8291,33.8947,40254.0
2017-05-03 14:05:00,41.33,41.36,41.3,41.3,36228.0,33.8947,33.9193,33.8701,33.8701,36228.0
2017-05-03 14:10:00,41.3,41.31,41.26,41.31,36120.0,33.8701,33.8783,33.8373,33.8783,36120.0
2017-05-03 14:15:00,41.31,41.32,41.23,41.26,44232.0,33.8783,33.8865,33.8127,33.8373,44232.0
2017-05-03 14:20:00,41.26,41.3,41.26,41.3,26516.0,33.8373,33.8701,33.8373,33.8701,26516.0
2017-05-03 14:25:00,41.3,41.31,41.28,41.3,51114.0,33.8701,33.8783,33.8537,33.8701,51114.0
2017-05-03 14:30:00,41.3,41.33,41.29,41.31,39501.0,33.8701,33.8947,33.8619,33.8783,39501.0
2017-05-03 14:35:00,41.32,41.37,41.31,41.34,39024.0,33.8865,33.9275,33.8783,33.9029,39024.0
2017-05-03 14:40:00,41.34,41.36,41.33,41.35,32041.0,33.9029,33.9193,33.8947,33.9111,32041.0
2017-05-03 14:45:00,41.36,41.38,41.35,41.37,29381.0,33.9193,33.9357,33.9111,33.9275,29381.0
2017-05-03 14:50:00,41.37,41.38,41.37,41.38,16624.0,33.9275,33.9357,33.9275,33.9357,16624.0
2017-05-03 14:55:00,41.38,41.38,41.36,41.38,36167.0,33.9357,33.9357,33.9193,33.9357,36167.0
2017-05-03 15:00:00,41.38,41.4,41.37,41.38,183292.0,33.9357,33.9521,33.9275,33.9357,183292.0
2017-05-03 15:05:00,41.38,41.42,41.36,41.39,59306.0,33.9357,33.9685,33.9193,33.9439,59306.0
2017-05-03 15:10:00,41.39,41.4,41.38,41.4,37826.0,33.9439,33.9521,33.9357,33.9521,37826.0
2017-05-03 15:15:00,41.4,41.41,41.39,41.41,61492.0,33.9521,33.9603,33.9439,33.9603,61492.0
2017-05-03 15:20:00,41.41,41.42,41.39,41.4,65851.0,33.9603,33.9685,33.9439,33.9521,65851.0
2017-05-03 15:25:00,41.4,41.45,41.39,41.45,63700.0,33.9521,33.9931,33.9439,33.9931,63700.0
2017-05-03 15:30:00,41.45,41.45,41.43,41.45,45546.0,33.9931,33.9931,33.9767,33.9931,45546.0
2017-05-03 15:35:00,41.45,41.46,41.44,41.45,80954.0,33.9931,34.0013,33.9849,33.9931,80954.0
2017-05-03 15:40:00,41.45,41.45,41.42,41.43,70707.0,33.9931,33.9931,33.9685,33.9767,70707.0
2017-05-03 15:45:00,41.42,41.44,41.41,41.44,114377.0,33.9685,33.9849,33.9603,33.9849,114377.0
2017-05-03 15:50:00,41.43,41.54,41.43,41.53,297892.0,33.9767,34.0669,33.9767,34.0587,297892.0
2017-05-03 15:55:00,41.53,41.66,41.53,41.6,856700.0,34.0587,34.1653,34.0587,34.1161,856700.0
2017-05-04 09:30:00,41.74,41.8,41.69,41.74,86811.0,34.231,34.2802,34.19,34.231,86811.0
2017-05-04 09:35:00,41.74,41.81,41.67,41.67,46972.0,34.231,34.2884,34.1735,34.1735,46972.0
2017-05-04 09:40:00,41.67,41.78,41.66,41.76,27730.0,34.1735,34.2638,34.1653,34.2474,27730.0
2017-05-04 09:45:00,41.76,41.77,41.72,41.72,39091.0,34.2474,34.2556,34.2146,34.2146,39091.0
2017-05-04 09:50:00,41.71,41.73,41.65,41.65,24601.0,34.2064,34.2228,34.1571,34.1571,24601.0
2017-05-04 09:55:00,41.66,41.69,41.64,41.65,20872.0,34.1653,34.19,34.1489,34.1571,20872.0
2017-05-04 10:00:00,41.65,41.71,41.63,41.7,69312.0,34.1571,34.2064,34.1407,34.1982,69312.0
2017-05-04 10:05:00,41.7,41.7,41.63,41.68,21436.0,34.1982,34.1982,34.1407,34.1817,21436.0
2017-05-04 10:10:00,41.67,41.69,41.62,41.62,24063.0,34.1735,34.19,34.1325,34.1325,24063.0
2017-05-04 10:15:00,41.62,41.63,41.58,41.59,16619.0,34.1325,34.1407,34.0997,34.1079,16619.0
2017-05-04 10:20:00,41.59,41.6,41.54,41.54,19422.0,34.1079,34.1161,34.0669,34.0669,19422.0
2017-05-04 10:25:00,41.54,41.61,41.51,41.59,41556.0,34.0669,34.1243,34.0423,34.1079,41556.0
2017-05-04 10:30:00,41.59,41.6,41.53,41.54,15309.0,34.1079,34.1161,34.0587,34.0669,15309.0
2017-05-04 10:35:00,41.53,41.54,41.47,41.48,19518.0,34.0587,34.0669,34.0095,34.0177,19518.0
2017-05-04 10:40:00,41.48,41.52,41.46,41.52,49503.0,34.0177,34.0505,34.0013,34.0505,49503.0
2017-05-04 10:45:00,41.53,41.57,41.52,41.56,19537.0,34.0587,34.0915,34.0505,34.0833,19537.0
2017-05-04 10:50:00,41.55,41.56,41.51,41.52,12029.0,34.0751,34.0833,34.0423,34.0505,12029.0
2017-05-04 10:55:00,41.51,41.54,41.48,41.54,18740.0,34.0423,34.0669,34.0177,34.0669,18740.0
2017-05-04 11:00:00,41.54,41.56,41.51,41.55,17126.0,34.0669,34.0833,34.0423,34.0751,17126.0
2017-05-04 11:05:00,41.55,41.57,41.5,41.57,63887.0,34.0751,34.0915,34.0341,34.0915,63887.0
2017-05-04 11:10:00,41.57,41.65,41.55,41.62,117669.0,34.0915,34.1571,34.0751,34.1325,117669.0
2017-05-04 11:15:00,41.61,41.64,41.55,41.62,95991.0,34.1243,34.1489,34.0751,34.1325,95991.0
2017-05-04 11:20:00,41.62,41.72,41.62,41.69,93031.0,34.1325,34.2146,34.1325,34.19,93031.0
2017-05-04 11:25:00,41.69,41.72,41.61,41.63,130226.0,34.19,34.2146,34.1243,34.1407,130226.0
2017-05-04 11:30:00,41.62,41.63,41.54,41.55,41403.0,34.1325,34.1407,34.0669,34.0751,41403.0
2017-05-04 11:35:00,41.55,41.55,41.52,41.55,51125.0,34.0751,34.0751,34.0505,34.0751,51125.0
2017-05-04 11:40:00,41.55,41.61,41.53,41.59,52093.0,34.0751,34.1243,34.0587,34.1079,52093.0
2017-05-04 11:45:00,41.59,41.63,41.57,41.63,37351.0,34.1079,34.1407,34.0915,34.1407,37351.0
2017-05-04 11:50:00,41.64,41.64,41.6,41.62,20322.0,34.1489,34.1489,34.1161,34.1325,20322.0
2017-05-04 11:55:00,41.63,41.65,41.6,41.65,38177.0,34.1407,34.1571,34.1161,34.1571,38177.0
2017-05-04 12:00:00,41.65,41.68,41.62,41.62,32742.0,34.1571,34.1817,34.1325,34.1325,32742.0
2017-05-04 12:05:00,41.63,41.67,41.63,41.63,23776.0,34.1407,34.1735,34.1407,34.1407,23776.0
2017-05-04 12:10:00,41.63,41.65,41.6,41.6,36833.0,34.1407,34.1571,34.1161,34.1161,36833.0
2017-05-04 12:15:00,41.6,41.61,41.48,41.51,69972.0,34.1161,34.1243,34.0177,34.0423,69972.0
2017-05-04 12:20:00,41.52,41.54,41.49,41.5,33358.0,34.0505,34.0669,34.0259,34.0341,33358.0
2017-05-04 12:25:00,41.5,41.54,41.5,41.51,20123.0,34.0341,34.0669,34.0341,34.0423,20123.0
2017-05-04 12:30:00,41.51,41.52,41.43,41.46,24409.0,34.0423,34.0505,33.9767,34.0013,24409.0
2017-05-04 12:35:00,41.47,41.51,41.46,41.51,13281.0,34.0095,34.0423,34.0013,34.0423,13281.0
2017-05-04 12:40:00,41.51,41.52,41.49,41.5,10381.0,34.0423,34.0505,34.0259,34.0341,10381.0
2017-05-04 12:45:00,41.5,41.54,41.48,41.53,31587.0,34.0341,34.0669,34.0177,34.0587,31587.0
2017-05-04 12:50:00,41.53,41.56,41.53,41.54,13348.0,34.0587,34.0833,34.0587,34.0669,13348.0
2017-05-04 12:55:00,41.54,41.58,41.53,41.55,22579.0,34.0669,34.0997,34.0587,34.0751,22579.0
2017-05-04 13:00:00,41.55,41.56,41.54,41.55,18020.0,34.0751,34.0833,34.0669,34.0751,18020.0
2017-05-04 13:05:00,41.55,41.57,41.53,41.53,38512.0,34.0751,34.0915,34.0587,34.0587,38512.0
2017-05-04 13:10:00,41.53,41.54,41.51,41.51,22876.0,34.0587,34.0669,34.0423,34.0423,22876.0
2017-05-04 13:15:00,41.51,41.53,41.49,41.5,20534.0,34.0423,34.0587,34.0259,34.0341,20534.0
2017-05-04 13:20:00,41.5,41.52,41.49,41.5,15281.0,34.0341,34.0505,34.0259,34.0341,15281.0
2017-05-04 13:25:00,41.51,41.53,41.48,41.48,16422.0,34.0423,34.0587,34.0177,34.0177,16422.0
2017-05-04 13:30:00,41.48,41.51,41.48,41.49,22765.0,34.0177,34.0423,34.0177,34.0259,22765.0
2017-05-04 13:35:00,41.49,41.53,41.49,41.51,9582.0,34.0259,34.0587,34.0259,34.0423,9582.0
2017-05-04 13:40:00,41.51,41.51,41.48,41.51,17281.0,34.0423,34.0423,34.0177,34.0423,17281.0
2017-05-04 13:45:00,41.51,41.54,41.5,41.54,16786.0,34.0423,34.0669,34.0341,34.0669,16786.0
2017-05-04 13:50:00,41.54,41.54,41.48,41.51,18904.0,34.0669,34.0669,34.0177,34.0423,18904.0
2017-05-04 13:55:00,41.51,41.51,41.49,41.51,9525.0,34.0423,34.0423,34.0259,34.0423,9525.0
2017-05-04 14:00:00,41.52,41.55,41.52,41.54,20467.0,34.0505,34.0751,34.0505,34.0669,20467.0
2017-05-04 14:05:00,41.55,41.56,41.54,41.55,13917.0,34.0751,34.0833,34.0669,34.0751,13917.0
2017-05-04 14:10:00,41.55,41.57,41.51,41.56,29729.0,34.0751,34.0915,34.0423,34.0833,29729.0
2017-05-04 14:15:00,41.57,41.57,41.51,41.52,24830.0,34.0915,34.0915,34.0423,34.0505,24830.0
2017-05-04 14:20:00,41.52,41.53,41.47,41.51,23940.0,34.0505,34.0587,34.0095,34.0423,23940.0
2017-05-04 14:25:00,41.52,41.56,41.52,41.55,12699.0,34.0505,34.0833,34.0505,34.0751,12699.0
2017-05-04 14:30:00,41.55,41.59,41.55,41.57,31991.0,34.0751,34.1079,34.0751,34.0915,31991.0
2017-05-04 14:35:00,41.57,41.57,41.51,41.54,19646.0,34.0915,34.0915,34.0423,34.0669,19646.0
2017-05-04 14:40:00,41.53,41.55,41.52,41.53,14858.0,34.0587,34.0751,34.0505,34.0587,14858.0
2017-05-04 14:45:00,41.53,41.58,41.53,41.57,24667.0,34.0587,34.0997,34.0587,34.0915,24667.0
2017-05-04 14:50:00,41.57,41.58,41.55,41.56,28837.0,34.0915,34.0997,34.0751,34.0833,28837.0
2017-05-04 14:55:00,41.55,41.57,41.52,41.52,18893.0,34.0751,34.0915,34.0505,34.0505,18893.0
2017-05-04 15:00:00,41.52,41.55,41.5,41.54,19592.0,34.0505,34.0751,34.0341,34.0669,19592.0
2017-05-04 15:05:00,41.55,41.55,41.52,41.53,20806.0,34.0751,34.0751,34.0505,34.0587,20806.0
2017-05-04 15:10:00,41.53,41.53,41.5,41.52,18469.0,34.0587,34.0587,34.0341,34.0505,18469.0
2017-05-04 15:15:00,41.52,41.53,41.51,41.52,12751.0,34.0505,34.0587,34.0423,34.0505,12751.0
2017-05-04 15:20:00,41.52,41.52,41.51,41.52,10653.0,34.0505,34.0505,34.0423,34.0505,10653.0
2017-05-04 15:25:00,41.52,41.52,41.49,41.5,39695.0,34.0505,34.0505,34.0259,34.0341,39695.0
2017-05-04 15:30:00,41.5,41.51,41.46,41.48,53088.0,34.0341,34.0423,34.0013,34.0177,53088.0
2017-05-04 15:35:00,41.48,41.48,41.45,41.46,27249.0,34.0177,34.0177,33.9931,34.0013,27249.0
2017-05-04 15:40:00,41.45,41.47,41.44,41.47,53073.0,33.9931,34.0095,33.9849,34.0095,53073.0
2017-05-04 15:45:00,41.47,41.48,41.44,41.45,46563.0,34.0095,34.0177,33.9849,33.9931,46563.0
2017-05-04 15:50:00,41.46,41.5,41.44,41.45,83521.0,34.0013,34.0341,33.9849,33.9931,83521.0
2017-05-04 15:55:00,41.45,41.48,41.44,41.48,107453.0,33.9931,34.0177,33.9849,34.0177,107453.0
2017-05-05 09:30:00,41.58,41.86,41.58,41.65,74240.0,34.0997,34.3294,34.0997,34.1571,74240.0
2017-05-05 09:35:00,41.66,41.76,41.65,41.75,55287.0,34.1653,34.2474,34.1571,34.2392,55287.0
2017-05-05 09:40:00,41.75,41.77,41.69,41.71,51638.0,34.2392,34.2556,34.19,34.2064,51638.0
2017-05-05 09:45:00,41.71,41.81,41.69,41.77,56433.0,34.2064,34.2884,34.19,34.2556,56433.0
2017-05-05 09:50:00,41.78,41.78,41.69,41.7,62429.0,34.2638,34.2638,34.19,34.1982,62429.0
2017-05-05 09:55:00,41.69,41.74,41.69,41.73,21100.0,34.19,34.231,34.19,34.2228,21100.0
2017-05-05 10:00:00,41.72,41.74,41.7,41.73,29581.0,34.2146,34.231,34.1982,34.2228,29581.0
2017-05-05 10:05:00,41.73,41.74,41.68,41.72,63106.0,34.2228,34.231,34.1817,34.2146,63106.0
2017-05-05 10:10:00,41.72,41.77,41.71,41.73,49938.0,34.2146,34.2556,34.2064,34.2228,49938.0
2017-05-05 10:15:00,41.73,41.73,41.68,41.71,25583.0,34.2228,34.2228,34.1817,34.2064,25583.0
2017-05-05 10:20:00,41.71,41.74,41.7,41.72,29913.0,34.2064,34.231,34.1982,34.2146,29913.0
2017-05-05 10:25:00,41.72,41.72,41.66,41.7,21460.0,34.2146,34.2146,34.1653,34.1982,21460.0
2017-05-05 10:30:00,41.72,41.73,41.69,41.7,28532.0,34.2146,34.2228,34.19,34.1982,28532.0
2017-05-05 10:35:00,41.7,41.72,41.68,41.69,14229.0,34.1982,34.2146,34.1817,34.19,14229.0
2017-05-05 10:40:00,41.7,41.74,41.69,41.73,34042.0,34.1982,34.231,34.19,34.2228,34042.0
2017-05-05 10:45:00,41.74,41.75,41.7,41.7,15297.0,34.231,34.2392,34.1982,34.1982,15297.0
2017-05-05 10:50:00,41.7,41.74,41.7,41.71,29096.0,34.1982,34.231,34.1982,34.2064,29096.0
2017-05-05 10:55:00,41.72,41.72,41.68,41.7,16872.0,34.2146,34.2146,34.1817,34.1982,16872.0
2017-05-05 11:00:00,41.7,41.73,41.7,41.7,26190.0,34.1982,34.2228,34.1982,34.1982,26190.0
2017-05-05 11:05:00,41.7,41.77,41.69,41.74,42523.0,34.1982,34.2556,34.19,34.231,42523.0
2017-05-05 11:10:00,41.75,41.76,41.71,41.75,50122.0,34.2392,34.2474,34.2064,34.2392,50122.0
2017-05-05 11:15:00,41.75,41.75,41.72,41.74,33826.0,34.2392,34.2392,34.2146,34.231,33826.0
2017-05-05 11:20:00,41.73,41.79,41.72,41.79,26227.0,34.2228,34.272,34.2146,34.272,26227.0
2017-05-05 11:25:00,41.79,41.82,41.78,41.8,29421.0,34.272,34.2966,34.2638,34.2802,29421.0
2017-05-05 11:30:00,41.8,41.82,41.78,41.82,13285.0,34.2802,34.2966,34.2638,34.2966,13285.0
2017-05-05 11:35:00,41.82,41.87,41.79,41.87,47274.0,34.2966,34.3376,34.272,34.3376,47274.0
2017-05-05 11:40:00,41.86,41.9,41.85,41.9,44890.0,34.3294,34.3622,34.3212,34.3622,44890.0
2017-05-05 11:45:00,41.9,41.93,41.89,41.92,38121.0,34.3622,34.3868,34.354,34.3786,38121.0
2017-05-05 11:50:00,41.92,41.95,41.88,41.9,171239.0,34.3786,34.4032,34.3458,34.3622,171239.0
2017-05-05 11:55:00,41.9,41.91,41.86,41.91,33287.0,34.3622,34.3704,34.3294,34.3704,33287.0
2017-05-05 12:00:00,41.91,41.92,41.88,41.91,38183.0,34.3704,34.3786,34.3458,34.3704,38183.0
2017-05-05 12:05:00,41.91,41.92,41.88,41.89,57103.0,34.3704,34.3786,34.3458,34.354,57103.0
2017-05-05 12:10:00,41.89,41.91,41.88,41.91,20423.0,34.354,34.3704,34.3458,34.3704,20423.0
2017-05-05 12:15:00,41.9,41.91,41.89,41.9,13019.0,34.3622,34.3704,34.354,34.3622,13019.0
2017-05-05 12:20:00,41.9,41.92,41.9,41.91,38208.0,34.3622,34.3786,34.3622,34.3704,38208.0
2017-05-05 12:25:00,41.91,41.91,41.9,41.91,13485.0,34.3704,34.3704,34.3622,34.3704,13485.0
2017-05-05 12:30:00,41.91,41.91,41.87,41.88,43847.0,34.3704,34.3704,34.3376,34.3458,43847.0
2017-05-05 12:35:00,41.88,41.9,41.87,41.9,19567.0,34.3458,34.3622,34.3376,34.3622,19567.0
2017-05-05 12:40:00,41.9,41.91,41.89,41.9,12845.0,34.3622,34.3704,34.354,34.3622,12845.0
2017-05-05 12:45:00,41.91,41.92,41.9,41.91,11134.0,34.3704,34.3786,34.3622,34.3704,11134.0
2017-05-05 12:50:00,41.9,41.91,41.88,41.9,12352.0,34.3622,34.3704,34.3458,34.3622,12352.0
2017-05-05 12:55:00,41.9,41.92,41.89,41.91,32805.0,34.3622,34.3786,34.354,34.3704,32805.0
2017-05-05 13:00:00,41.92,41.92,41.9,41.91,13548.0,34.3786,34.3786,34.3622,34.3704,13548.0
2017-05-05 13:05:00,41.9,41.91,41.88,41.91,23773.0,34.3622,34.3704,34.3458,34.3704,23773.0
2017-05-05 13:10:00,41.9,41.91,41.89,41.91,16182.0,34.3622,34.3704,34.354,34.3704,16182.0
2017-05-05 13:15:00,41.9,41.92,41.9,41.92,12662.0,34.3622,34.3786,34.3622,34.3786,12662.0
2017-05-05 13:20:00,41.92,41.92,41.91,41.91,7063.0,34.3786,34.3786,34.3704,34.3704,7063.0
2017-05-05 13:25:00,41.92,41.94,41.91,41.94,18580.0,34.3786,34.395,34.3704,34.395,18580.0
2017-05-05 13:30:00,41.94,41.95,41.9,41.92,37433.0,34.395,34.4032,34.3622,34.3786,37433.0
2017-05-05 13:35:00,41.91,41.93,41.9,41.91,22662.0,34.3704,34.3868,34.3622,34.3704,22662.0
2017-05-05 13:40:00,41.91,41.92,41.9,41.91,29872.0,34.3704,34.3786,34.3622,34.3704,29872.0
2017-05-05 13:45:00,41.91,41.94,41.91,41.92,22200.0,34.3704,34.395,34.3704,34.3786,22200.0
2017-05-05 13:50:00,41.93,41.94,41.91,41.94,26097.0,34.3868,34.395,34.3704,34.395,26097.0
2017-05-05 13:55:00,41.94,41.95,41.93,41.94,10645.0,34.395,34.4032,34.3868,34.395,10645.0
2017-05-05 14:00:00,41.95,41.97,41.93,41.96,20933.0,34.4032,34.4196,34.3868,34.4114,20933.0
2017-05-05 14:05:00,41.96,41.97,41.94,41.97,14810.0,34.4114,34.4196,34.395,34.4196,14810.0
2017-05-05 14:10:00,41.97,41.97,41.94,41.96,24716.0,34.4196,34.4196,34.395,34.4114,24716.0
2017-05-05 14:15:00,41.96,41.98,41.95,41.97,21893.0,34.4114,34.4278,34.4032,34.4196,21893.0
2017-05-05 14:20:00,41.97,41.98,41.95,41.95,17450.0,34.4196,34.4278,34.4032,34.4032,17450.0
2017-05-05 14:25:00,41.95,41.97,41.95,41.96,19033.0,34.4032,34.4196,34.4032,34.4114,19033.0
2017-05-05 14:30:00,41.96,41.99,41.95,41.97,152344.0,34.4114,34.436,34.4032,34.4196,152344.0
2017-05-05 14:35:00,41.97,41.97,41.95,41.96,34101.0,34.4196,34.4196,34.4032,34.4114,34101.0
2017-05-05 14:40:00,41.96,41.96,41.95,41.95,10586.0,34.4114,34.4114,34.4032,34.4032,10586.0
2017-05-05 14:45:00,41.95,41.96,41.92,41.95,36932.0,34.4032,34.4114,34.3786,34.4032,36932.0
2017-05-05 14:50:00,41.94,41.96,41.94,41.94,16882.0,34.395,34.4114,34.395,34.395,16882.0
2017-05-05 14:55:00,41.94,41.95,41.92,41.92,20153.0,34.395,34.4032,34.3786,34.3786,20153.0
2017-05-05 15:00:00,41.92,41.94,41.91,41.94,51491.0,34.3786,34.395,34.3704,34.395,51491.0
2017-05-05 15:05:00,41.94,41.95,41.93,41.93,29227.0,34.395,34.4032,34.3868,34.3868,29227.0
2017-05-05 15:10:00,41.94,41.95,41.92,41.95,47513.0,34.395,34.4032,34.3786,34.4032,47513.0
2017-05-05 15:15:00,41.95,41.98,41.94,41.97,28217.0,34.4032,34.4278,34.395,34.4196,28217.0
2017-05-05 15:20:00,41.98,42.0,41.97,41.99,47433.0,34.4278,34.4442,34.4196,34.436,47433.0
2017-05-05 15:25:00,42.0,42.0,41.96,41.96,36612.0,34.4442,34.4442,34.4114,34.4114,36612.0
2017-05-05 15:30:00,41.96,41.99,41.96,41.98,44601.0,34.4114,34.436,34.4114,34.4278,44601.0
2017-05-05 15:35:00,41.98,42.0,41.97,41.98,50104.0,34.4278,34.4442,34.4196,34.4278,50104.0
2017-05-05 15:40:00,41.98,42.0,41.97,41.97,60876.0,34.4278,34.4442,34.4196,34.4196,60876.0
2017-05-05 15:45:00,41.97,41.99,41.97,41.98,37953.0,34.4196,34.436,34.4196,34.4278,37953.0
2017-05-05 15:50:00,41.98,42.0,41.95,41.97,169041.0,34.4278,34.4442,34.4032,34.4196,169041.0
2017-05-05 15:55:00,41.96,41.98,41.95,41.98,177262.0,34.4114,34.4278,34.4032,34.4278,177262.0
2017-05-08 09:30:00,41.9,41.93,41.85,41.91,96837.0,34.3622,34.3868,34.3212,34.3704,96837.0
2017-05-08 09:35:00,41.9,41.96,41.89,41.95,20334.0,34.3622,34.4114,34.354,34.4032,20334.0
2017-05-08 09:40:00,41.95,41.96,41.9,41.91,68553.0,34.4032,34.4114,34.3622,34.3704,68553.0
2017-05-08 09:45:00,41.92,41.93,41.89,41.91,15162.0,34.3786,34.3868,34.354,34.3704,15162.0
2017-05-08 09:50:00,41.91,41.92,41.89,41.9,33166.0,34.3704,34.3786,34.354,34.3622,33166.0
2017-05-08 09:55:00,41.9,41.9,41.85,41.89,27395.0,34.3622,34.3622,34.3212,34.354,27395.0
2017-05-08 10:00:00,41.89,41.94,41.88,41.92,27517.0,34.354,34.395,34.3458,34.3786,27517.0
2017-05-08 10:05:00,41.91,41.95,41.91,41.91,14804.0,34.3704,34.4032,34.3704,34.3704,14804.0
2017-05-08 10:10:00,41.9,41.93,41.9,41.93,19888.0,34.3622,34.3868,34.3622,34.3868,19888.0
2017-05-08 10:15:00,41.93,41.93,41.89,41.89,11682.0,34.3868,34.3868,34.354,34.354,11682.0
2017-05-08 10:20:00,41.9,41.91,41.87,41.9,59679.0,34.3622,34.3704,34.3376,34.3622,59679.0
2017-05-08 10:25:00,41.9,41.93,41.88,41.89,35624.0,34.3622,34.3868,34.3458,34.354,35624.0
2017-05-08 10:30:00,41.89,41.93,41.87,41.93,54626.0,34.354,34.3868,34.3376,34.3868,54626.0
2017-05-08 10:35:00,41.93,41.93,41.91,41.91,38044.0,34.3868,34.3868,34.3704,34.3704,38044.0
2017-05-08 10:40:00,41.92,41.95,41.91,41.95,16221.0,34.3786,34.4032,34.3704,34.4032,16221.0
2017-05-08 10:45:00,41.96,41.98,41.92,41.92,20195.0,34.4114,34.4278,34.3786,34.3786,20195.0
2017-05-08 10:50:00,41.93,41.93,41.87,41.88,68039.0,34.3868,34.3868,34.3376,34.3458,68039.0
2017-05-08 10:55:00,41.88,41.88,41.84,41.85,54571.0,34.3458,34.3458,34.313,34.3212,54571.0
2017-05-08 11:00:00,41.85,41.89,41.85,41.89,40142.0,34.3212,34.354,34.3212,34.354,40142.0
2017-05-08 11:05:00,41.89,41.92,41.88,41.9,21014.0,34.354,34.3786,34.3458,34.3622,21014.0
2017-05-08 11:10:00,41.9,41.92,41.89,41.9,36489.0,34.3622,34.3786,34.354,34.3622,36489.0
2017-05-08 11:15:00,41.9,41.93,41.9,41.91,28866.0,34.3622,34.3868,34.3622,34.3704,28866.0
2017-05-08 11:20:00,41.91,41.93,41.89,41.89,36467.0,34.3704,34.3868,34.354,34.354,36467.0
2017-05-08 11:25:00,41.89,41.95,41.89,41.94,41014.0,34.354,34.4032,34.354,34.395,41014.0
2017-05-08 11:30:00,41.94,41.98,41.93,41.98,15146.0,34.395,34.4278,34.3868,34.4278,15146.0
2017-05-08 11:35:00,41.97,41.99,41.96,41.98,11621.0,34.4196,34.436,34.4114,34.4278,11621.0
2017-05-08 11:40:00,41.98,41.98,41.94,41.94,13661.0,34.4278,34.4278,34.395,34.395,13661.0
2017-05-08 11:45:00,41.95,41.97,41.95,41.97,5627.0,34.4032,34.4196,34.4032,34.4196,5627.0
2017-05-08 11:50:00,41.97,41.97,41.94,41.96,14822.0,34.4196,34.4196,34.395,34.4114,14822.0
2017-05-08 11:55:00,41.96,41.98,41.94,41.98,8754.0,34.4114,34.4278,34.395,34.4278,8754.0
2017-05-08 12:00:00,41.97,41.98,41.94,41.96,15246.0,34.4196,34.4278,34.395,34.4114,15246.0
2017-05-08 12:05:00,41.95,41.98,41.95,41.97,20414.0,34.4032,34.4278,34.4032,34.4196,20414.0
2017-05-08 12:10:00,41.98,41.98,41.96,41.96,15017.0,34.4278,34.4278,34.4114,34.4114,15017.0
2017-05-08 12:15:00,41.97,41.97,41.93,41.94,7007.0,34.4196,34.4196,34.3868,34.395,7007.0
2017-05-08 12:20:00,41.95,41.95,41.91,41.92,12151.0,34.4032,34.4032,34.3704,34.3786,12151.0
2017-05-08 12:25:00,41.92,41.94,41.91,41.92,26951.0,34.3786,34.395,34.3704,34.3786,26951.0
2017-05-08 12:30:00,41.92,41.97,41.92,41.95,19486.0,34.3786,34.4196,34.3786,34.4032,19486.0
2017-05-08 12:35:00,41.96,41.99,41.96,41.99,10866.0,34.4114,34.436,34.4114,34.436,10866.0
2017-05-08 12:40:00,41.99,42.02,41.98,42.02,23717.0,34.436,34.4606,34.4278,34.4606,23717.0
2017-05-08 12:45:00,42.02,42.05,42.02,42.04,15085.0,34.4606,34.4852,34.4606,34.477,15085.0
2017-05-08 12:50:00,42.04,42.05,42.03,42.03,12723.0,34.477,34.4852,34.4688,34.4688,12723.0
2017-05-08 12:55:00,42.04,42.06,42.02,42.05,27615.0,34.477,34.4934,34.4606,34.4852,27615.0
2017-05-08 13:00:00,42.05,42.06,42.04,42.05,26345.0,34.4852,34.4934,34.477,34.4852,26345.0
2017-05-08 13:05:00,42.05,42.08,42.05,42.07,10306.0,34.4852,34.5098,34.4852,34.5016,10306.0
2017-05-08 13:10:00,42.06,42.07,42.03,42.05,30026.0,34.4934,34.5016,34.4688,34.4852,30026.0
2017-05-08 13:15:00,42.05,42.06,42.03,42.04,22148.0,34.4852,34.4934,34.4688,34.477,22148.0
2017-05-08 13:20:00,42.04,42.06,42.03,42.03,30814.0,34.477,34.4934,34.4688,34.4688,30814.0
2017-05-08 13:25:00,42.04,42.08,42.03,42.07,39943.0,34.477,34.5098,34.4688,34.5016,39943.0
2017-05-08 13:30:00,42.07,42.08,42.04,42.05,16171.0,34.5016,34.5098,34.477,34.4852,16171.0
2017-05-08 13:35:00,42.04,42.05,42.03,42.03,11352.0,34.477,34.4852,34.4688,34.4688,11352.0
2017-05-08 13:40:00,42.03,42.05,42.02,42.04,18891.0,34.4688,34.4852,34.4606,34.477,18891.0
2017-05-08 13:45:00,42.04,42.05,42.03,42.05,7052.0,34.477,34.4852,34.4688,34.4852,7052.0
2017-05-08 13:50:00,42.05,42.06,42.04,42.05,12638.0,34.4852,34.4934,34.477,34.4852,12638.0
2017-05-08 13:55:00,42.05,42.07,42.04,42.06,12252.0,34.4852,34.5016,34.477,34.4934,12252.0
2017-05-08 14:00:00,42.07,42.08,42.04,42.07,15180.0,34.5016,34.5098,34.477,34.5016,15180.0
2017-05-08 14:05:00,42.07,42.1,42.07,42.09,16557.0,34.5016,34.5262,34.5016,34.518,16557.0
2017-05-08 14:10:00,42.1,42.1,42.06,42.06,18828.0,34.5262,34.5262,34.4934,34.4934,18828.0
2017-05-08 14:15:00,42.07,42.07,42.04,42.06,10346.0,34.5016,34.5016,34.477,34.4934,10346.0
2017-05-08 14:20:00,42.07,42.1,42.06,42.09,12875.0,34.5016,34.5262,34.4934,34.518,12875.0
2017-05-08 14:25:00,42.09,42.1,42.07,42.09,13450.0,34.518,34.5262,34.5016,34.518,13450.0
2017-05-08 14:30:00,42.09,42.09,42.05,42.06,20257.0,34.518,34.518,34.4852,34.4934,20257.0
2017-05-08 14:35:00,42.06,42.07,42.05,42.05,13294.0,34.4934,34.5016,34.4852,34.4852,13294.0
2017-05-08 14:40:00,42.05,42.06,42.03,42.04,21186.0,34.4852,34.4934,34.4688,34.477,21186.0
2017-05-08 14:45:00,42.04,42.07,42.03,42.06,35655.0,34.477,34.5016,34.4688,34.4934,35655.0
2017-05-08 14:50:00,42.06,42.08,42.05,42.05,18222.0,34.4934,34.5098,34.4852,34.4852,18222.0
2017-05-08 14:55:00,42.05,42.06,42.0,42.02,24374.0,34.4852,34.4934,34.4442,34.4606,24374.0
2017-05-08 15:00:00,42.02,42.03,41.98,41.99,26885.0,34.4606,34.4688,34.4278,34.436,26885.0
2017-05-08 15:05:00,42.0,42.02,41.99,42.01,33891.0,34.4442,34.4606,34.436,34.4524,33891.0
2017-05-08 15:10:00,42.01,42.02,41.98,42.0,18778.0,34.4524,34.4606,34.4278,34.4442,18778.0
2017-05-08 15:15:00,42.0,42.02,41.98,41.99,16344.0,34.4442,34.4606,34.4278,34.436,16344.0
2017-05-08 15:20:00,41.99,42.0,41.97,41.98,16993.0,34.436,34.4442,34.4196,34.4278,16993.0
2017-05-08 15:25:00,41.97,42.01,41.96,41.99,32077.0,34.4196,34.4524,34.4114,34.436,32077.0
2017-05-08 15:30:00,42.0,42.01,41.98,41.99,25468.0,34.4442,34.4524,34.4278,34.436,25468.0
2017-05-08 15:35:00,41.98,41.99,41.96,41.96,45987.0,34.4278,34.436,34.4114,34.4114,45987.0
2017-05-08 15:40:00,41.97,41.99,41.96,41.98,30397.0,34.4196,34.436,34.4114,34.4278,30397.0
2017-05-08 15:45:00,41.98,41.99,41.96,41.98,57417.0,34.4278,34.436,34.4114,34.4278,57417.0
2017-05-08 15:50:00,41.98,42.02,41.97,42.0,54259.0,34.4278,34.4606,34.4196,34.4442,54259.0
2017-05-08 15:55:00,42.0,42.02,41.99,42.02,187317.0,34.4442,34.4606,34.436,34.4606,187317.0
2017-05-09 09:30:00,42.0,42.08,41.9,41.93,72420.0,34.4442,34.5098,34.3622,34.3868,72420.0
2017-05-09 09:35:00,41.93,42.03,41.92,41.97,91628.0,34.3868,34.4688,34.3786,34.4196,91628.0
2017-05-09 09:40:00,41.97,41.97,41.85,41.93,126802.0,34.4196,34.4196,34.3212,34.3868,126802.0
2017-05-09 09:45:00,41.93,41.96,41.91,41.95,116504.0,34.3868,34.4114,34.3704,34.4032,116504.0
2017-05-09 09:50:00,41.96,41.96,41.9,41.94,53974.0,34.4114,34.4114,34.3622,34.395,53974.0
2017-05-09 09:55:00,41.94,41.96,41.93,41.95,28169.0,34.395,34.4114,34.3868,34.4032,28169.0
2017-05-09 10:00:00,41.95,41.97,41.93,41.96,78016.0,34.4032,34.4196,34.3868,34.4114,78016.0
2017-05-09 10:05:00,41.96,42.02,41.95,41.99,41366.0,34.4114,34.4606,34.4032,34.436,41366.0
2017-05-09 10:10:00,41.99,42.04,41.97,42.02,30012.0,34.436,34.477,34.4196,34.4606,30012.0
2017-05-09 10:15:00,42.01,42.04,41.99,42.02,30056.0,34.4524,34.477,34.436,34.4606,30056.0
2017-05-09 10:20:00,42.02,42.12,42.02,42.12,78328.0,34.4606,34.5426,34.4606,34.5426,78328.0
2017-05-09 10:25:00,42.12,42.13,42.08,42.12,107852.0,34.5426,34.5508,34.5098,34.5426,107852.0
2017-05-09 10:30:00,42.12,42.14,42.0,42.0,111737.0,34.5426,34.559,34.4442,34.4442,111737.0
2017-05-09 10:35:00,41.99,42.02,41.97,42.02,40909.0,34.436,34.4606,34.4196,34.4606,40909.0
2017-05-09 10:40:00,42.02,42.03,41.95,42.01,73770.0,34.4606,34.4688,34.4032,34.4524,73770.0
2017-05-09 10:45:00,42.01,42.02,42.0,42.0,10935.0,34.4524,34.4606,34.4442,34.4442,10935.0
2017-05-09 10:50:00,42.01,42.01,41.99,42.0,20768.0,34.4524,34.4524,34.436,34.4442,20768.0
2017-05-09 10:55:00,42.0,42.01,42.0,42.0,10461.0,34.4442,34.4524,34.4442,34.4442,10461.0
2017-05-09 11:00:00,42.01,42.03,42.0,42.02,39174.0,34.4524,34.4688,34.4442,34.4606,39174.0
2017-05-09 11:05:00,42.02,42.1,42.02,42.09,28519.0,34.4606,34.5262,34.4606,34.518,28519.0
2017-05-09 11:10:00,42.09,42.1,42.02,42.02,50660.0,34.518,34.5262,34.4606,34.4606,50660.0
2017-05-09 11:15:00,42.02,42.03,41.95,41.98,41844.0,34.4606,34.4688,34.4032,34.4278,41844.0
2017-05-09 11:20:00,41.98,41.99,41.95,41.95,33850.0,34.4278,34.436,34.4032,34.4032,33850.0
2017-05-09 11:25:00,41.95,41.96,41.93,41.95,49788.0,34.4032,34.4114,34.3868,34.4032,49788.0
2017-05-09 11:30:00,41.95,41.99,41.94,41.95,33147.0,34.4032,34.436,34.395,34.4032,33147.0
2017-05-09 11:35:00,41.94,41.97,41.93,41.95,68734.0,34.395,34.4196,34.3868,34.4032,68734.0
2017-05-09 11:40:00,41.95,41.96,41.94,41.96,19945.0,34.4032,34.4114,34.395,34.4114,19945.0
2017-05-09 11:45:00,41.95,41.97,41.94,41.96,26018.0,34.4032,34.4196,34.395,34.4114,26018.0
2017-05-09 11:50:00,41.97,41.97,41.94,41.95,40553.0,34.4196,34.4196,34.395,34.4032,40553.0
2017-05-09 11:55:00,41.95,41.97,41.93,41.96,36558.0,34.4032,34.4196,34.3868,34.4114,36558.0
2017-05-09 12:00:00,41.96,41.97,41.96,41.96,22276.0,34.4114,34.4196,34.4114,34.4114,22276.0
2017-05-09 12:05:00,41.97,41.97,41.95,41.96,13133.0,34.4196,34.4196,34.4032,34.4114,13133.0
2017-05-09 12:10:00,41.96,41.99,41.95,41.98,20037.0,34.4114,34.436,34.4032,34.4278,20037.0
2017-05-09 12:15:00,41.99,42.0,41.97,41.98,11272.0,34.436,34.4442,34.4196,34.4278,11272.0
2017-05-09 12:20:00,41.98,41.98,41.96,41.97,18168.0,34.4278,34.4278,34.4114,34.4196,18168.0
2017-05-09 12:25:00,41.98,41.99,41.97,41.98,14797.0,34.4278,34.436,34.4196,34.4278,14797.0
2017-05-09 12:30:00,41.98,41.98,41.95,41.96,18531.0,34.4278,34.4278,34.4032,34.4114,18531.0
2017-05-09 12:35:00,41.95,41.97,41.93,41.96,23512.0,34.4032,34.4196,34.3868,34.4114,23512.0
2017-05-09 12:40:00,41.97,41.98,41.96,41.98,68008.0,34.4196,34.4278,34.4114,34.4278,68008.0
2017-05-09 12:45:00,41.98,42.0,41.97,41.99,12973.0,34.4278,34.4442,34.4196,34.436,12973.0
2017-05-09 12:50:00,41.99,42.0,41.97,41.97,10652.0,34.436,34.4442,34.4196,34.4196,10652.0
2017-05-09 12:55:00,41.97,41.98,41.94,41.98,43202.0,34.4196,34.4278,34.395,34.4278,43202.0
2017-05-09 13:00:00,41.97,42.0,41.97,41.99,37233.0,34.4196,34.4442,34.4196,34.436,37233.0
2017-05-09 13:05:00,41.99,42.01,41.99,42.01,6960.0,34.436,34.4524,34.436,34.4524,6960.0
2017-05-09 13:10:00,42.01,42.01,41.97,42.0,346523.0,34.4524,34.4524,34.4196,34.4442,346523.0
2017-05-09 13:15:00,42.01,42.01,41.98,41.99,7448.0,34.4524,34.4524,34.4278,34.436,7448.0
2017-05-09 13:20:00,42.0,42.0,41.96,41.98,14906.0,34.4442,34.4442,34.4114,34.4278,14906.0
2017-05-09 13:25:00,41.98,41.98,41.94,41.95,41119.0,34.4278,34.4278,34.395,34.4032,41119.0
2017-05-09 13:30:00,41.95,41.97,41.94,41.96,18174.0,34.4032,34.4196,34.395,34.4114,18174.0
2017-05-09 13:35:00,41.96,41.97,41.95,41.96,11658.0,34.4114,34.4196,34.4032,34.4114,11658.0
2017-05-09 13:40:00,41.96,42.03,41.96,42.02,20281.0,34.4114,34.4688,34.4114,34.4606,20281.0
2017-05-09 13:45:00,42.02,42.04,42.02,42.04,15281.0,34.4606,34.477,34.4606,34.477,15281.0
2017-05-09 13:50:00,42.03,42.05,42.03,42.04,9163.0,34.4688,34.4852,34.4688,34.477,9163.0
2017-05-09 13:55:00,42.04,42.07,42.04,42.05,9390.0,34.477,34.5016,34.477,34.4852,9390.0
2017-05-09 14:00:00,42.06,42.07,42.04,42.05,14558.0,34.4934,34.5016,34.477,34.4852,14558.0
2017-05-09 14:05:00,42.05,42.05,42.01,42.02,6641.0,34.4852,34.4852,34.4524,34.4606,6641.0
2017-05-09 14:10:00,42.02,42.03,42.0,42.01,14466.0,34.4606,34.4688,34.4442,34.4524,14466.0
2017-05-09 14:15:00,42.01,42.02,42.0,42.01,7701.0,34.4524,34.4606,34.4442,34.4524,7701.0
2017-05-09 14:20:00,42.02,42.02,42.0,42.0,22980.0,34.4606,34.4606,34.4442,34.4442,22980.0
2017-05-09 14:25:00,42.0,42.01,42.0,42.01,27950.0,34.4442,34.4524,34.4442,34.4524,27950.0
2017-05-09 14:30:00,42.01,42.02,42.0,42.02,176695.0,34.4524,34.4606,34.4442,34.4606,176695.0
2017-05-09 14:35:00,42.02,42.03,42.0,42.02,17491.0,34.4606,34.4688,34.4442,34.4606,17491.0
2017-05-09 14:40:00,42.02,42.07,42.02,42.07,20917.0,34.4606,34.5016,34.4606,34.5016,20917.0
2017-05-09 14:45:00,42.07,42.09,42.06,42.09,24351.0,34.5016,34.518,34.4934,34.518,24351.0
2017-05-09 14:50:00,42.08,42.08,42.02,42.05,110720.0,34.5098,34.5098,34.4606,34.4852,110720.0
2017-05-09 14:55:00,42.05,42.06,42.05,42.05,9305.0,34.4852,34.4934,34.4852,34.4852,9305.0
2017-05-09 15:00:00,42.05,42.07,42.04,42.07,34613.0,34.4852,34.5016,34.477,34.5016,34613.0
2017-05-09 15:05:00,42.07,42.08,42.05,42.05,39906.0,34.5016,34.5098,34.4852,34.4852,39906.0
2017-05-09 15:10:00,42.05,42.06,42.04,42.05,46068.0,34.4852,34.4934,34.477,34.4852,46068.0
2017-05-09 15:15:00,42.05,42.06,41.98,41.98,100616.0,34.4852,34.4934,34.4278,34.4278,100616.0
2017-05-09 15:20:00,41.98,42.01,41.98,42.0,46689.0,34.4278,34.4524,34.4278,34.4442,46689.0
2017-05-09 15:25:00,42.0,42.02,42.0,42.0,20626.0,34.4442,34.4606,34.4442,34.4442,20626.0
2017-05-09 15:30:00,42.0,42.0,41.94,41.97,61243.0,34.4442,34.4442,34.395,34.4196,61243.0
2017-05-09 15:35:00,41.97,41.97,41.93,41.96,92298.0,34.4196,34.4196,34.3868,34.4114,92298.0
2017-05-09 15:40:00,41.96,41.96,41.93,41.93,93638.0,34.4114,34.4114,34.3868,34.3868,93638.0
2017-05-09 15:45:00,41.93,41.97,41.93,41.96,80534.0,34.3868,34.4196,34.3868,34.4114,80534.0
2017-05-09 15:50:00,41.96,41.98,41.95,41.98,131758.0,34.4114,34.4278,34.4032,34.4278,131758.0
2017-05-09 15:55:00,41.98,42.02,41.97,42.02,347637.0,34.4278,34.4606,34.4196,34.4606,347637.0
2017-05-10 09:30:00,41.93,42.14,41.9,42.03,42168.0,34.3868,34.559,34.3622,34.4688,42168.0
2017-05-10 09:35:00,42.03,42.03,41.93,41.97,18953.0,34.4688,34.4688,34.3868,34.4196,18953.0
2017-05-10 09:40:00,41.97,42.01,41.95,41.96,46619.0,34.4196,34.4524,34.4032,34.4114,46619.0
2017-05-10 09:45:00,41.97,41.98,41.95,41.98,55837.0,34.4196,34.4278,34.4032,34.4278,55837.0
2017-05-10 09:50:00,41.98,42.01,41.95,41.96,30018.0,34.4278,34.4524,34.4032,34.4114,30018.0
2017-05-10 09:55:00,41.96,42.09,41.95,42.08,29463.0,34.4114,34.518,34.4032,34.5098,29463.0
2017-05-10 10:00:00,42.09,42.1,42.06,42.08,28291.0,34.518,34.5262,34.4934,34.5098,28291.0
2017-05-10 10:05:00,42.07,42.14,42.06,42.12,14239.0,34.5016,34.559,34.4934,34.5426,14239.0
2017-05-10 10:10:00,42.13,42.18,42.12,42.14,15852.0,34.5508,34.5918,34.5426,34.559,15852.0
2017-05-10 10:15:00,42.15,42.18,42.1,42.1,29434.0,34.5672,34.5918,34.5262,34.5262,29434.0
2017-05-10 10:20:00,42.09,42.14,42.08,42.14,14453.0,34.518,34.559,34.5098,34.559,14453.0
2017-05-10 10:25:00,42.13,42.13,42.06,42.1,16660.0,34.5508,34.5508,34.4934,34.5262,16660.0
2017-05-10 10:30:00,42.1,42.12,42.08,42.09,28511.0,34.5262,34.5426,34.5098,34.518,28511.0
2017-05-10 10:35:00,42.1,42.12,42.09,42.11,26457.0,34.5262,34.5426,34.518,34.5344,26457.0
2017-05-10 10:40:00,42.12,42.17,42.1,42.16,44448.0,34.5426,34.5836,34.5262,34.5754,44448.0
2017-05-10 10:45:00,42.17,42.19,42.15,42.15,38816.0,34.5836,34.6,34.5672,34.5672,38816.0
2017-05-10 10:50:00,42.16,42.22,42.15,42.19,26899.0,34.5754,34.6246,34.5672,34.6,26899.0
2017-05-10 10:55:00,42.19,42.22,42.15,42.21,21716.0,34.6,34.6246,34.5672,34.6164,21716.0
2017-05-10 11:00:00,42.21,42.22,42.17,42.22,24532.0,34.6164,34.6246,34.5836,34.6246,24532.0
2017-05-10 11:05:00,42.21,42.27,42.2,42.27,26203.0,34.6164,34.6656,34.6082,34.6656,26203.0
2017-05-10 11:10:00,42.26,42.27,42.24,42.27,17379.0,34.6574,34.6656,34.641,34.6656,17379.0
2017-05-10 11:15:00,42.27,42.3,42.26,42.3,31250.0,34.6656,34.6902,34.6574,34.6902,31250.0
2017-05-10 11:20:00,42.3,42.34,42.29,42.33,44852.0,34.6902,34.723,34.682,34.7148,44852.0
2017-05-10 11:25:00,42.33,42.33,42.29,42.29,25412.0,34.7148,34.7148,34.682,34.682,25412.0
2017-05-10 11:30:00,42.3,42.33,42.29,42.32,28335.0,34.6902,34.7148,34.682,34.7066,28335.0
2017-05-10 11:35:00,42.32,42.34,42.31,42.32,27978.0,34.7066,34.723,34.6984,34.7066,27978.0
2017-05-10 11:40:00,42.33,42.34,42.31,42.33,10705.0,34.7148,34.723,34.6984,34.7148,10705.0
2017-05-10 11:45:00,42.33,42.34,42.31,42.34,16574.0,34.7148,34.723,34.6984,34.723,16574.0
2017-05-10 11:50:00,42.34,42.35,42.32,42.35,19089.0,34.723,34.7312,34.7066,34.7312,19089.0
2017-05-10 11:55:00,42.35,42.36,42.31,42.31,32850.0,34.7312,34.7394,34.6984,34.6984,32850.0
2017-05-10 12:00:00,42.32,42.35,42.31,42.34,17547.0,34.7066,34.7312,34.6984,34.723,17547.0
2017-05-10 12:05:00,42.34,42.36,42.33,42.34,17143.0,34.723,34.7394,34.7148,34.723,17143.0
2017-05-10 12:10:00,42.33,42.35,42.3,42.3,26335.0,34.7148,34.7312,34.6902,34.6902,26335.0
2017-05-10 12:15:00,42.29,42.31,42.28,42.3,13176.0,34.682,34.6984,34.6738,34.6902,13176.0
2017-05-10 12:20:00,42.31,42.34,42.3,42.34,44846.0,34.6984,34.723,34.6902,34.723,44846.0
2017-05-10 12:25:00,42.33,42.37,42.33,42.35,30412.0,34.7148,34.7476,34.7148,34.7312,30412.0
2017-05-10 12:30:00,42.36,42.4,42.35,42.37,44800.0,34.7394,34.7722,34.7312,34.7476,44800.0
2017-05-10 12:35:00,42.37,42.38,42.33,42.34,24769.0,34.7476,34.7558,34.7148,34.723,24769.0
2017-05-10 12:40:00,42.34,42.34,42.32,42.33,9200.0,34.723,34.723,34.7066,34.7148,9200.0
2017-05-10 12:45:00,42.33,42.37,42.32,42.36,89863.0,34.7148,34.7476,34.7066,34.7394,89863.0
2017-05-10 12:50:00,42.36,42.36,42.34,42.34,16971.0,34.7394,34.7394,34.723,34.723,16971.0
2017-05-10 12:55:00,42.34,42.36,42.34,42.36,18426.0,34.723,34.7394,34.723,34.7394,18426.0
2017-05-10 13:00:00,42.36,42.39,42.36,42.39,12858.0,34.7394,34.764,34.7394,34.764,12858.0
2017-05-10 13:05:00,42.39,42.39,42.32,42.32,19676.0,34.764,34.764,34.7066,34.7066,19676.0
2017-05-10 13:10:00,42.31,42.31,42.3,42.3,69229.0,34.6984,34.6984,34.6902,34.6902,69229.0
2017-05-10 13:15:00,42.3,42.33,42.3,42.32,13374.0,34.6902,34.7148,34.6902,34.7066,13374.0
2017-05-10 13:20:00,42.32,42.33,42.31,42.32,17701.0,34.7066,34.7148,34.6984,34.7066,17701.0
2017-05-10 13:25:00,42.31,42.32,42.3,42.3,8743.0,34.6984,34.7066,34.6902,34.6902,8743.0
2017-05-10 13:30:00,42.3,42.31,42.23,42.23,31613.0,34.6902,34.6984,34.6328,34.6328,31613.0
2017-05-10 13:35:00,42.23,42.23,42.16,42.19,18242.0,34.6328,34.6328,34.5754,34.6,18242.0
2017-05-10 13:40:00,42.19,42.2,42.17,42.17,11233.0,34.6,34.6082,34.5836,34.5836,11233.0
2017-05-10 13:45:00,42.17,42.19,42.17,42.19,12330.0,34.5836,34.6,34.5836,34.6,12330.0
2017-05-10 13:50:00,42.19,42.22,42.18,42.22,26976.0,34.6,34.6246,34.5918,34.6246,26976.0
2017-05-10 13:55:00,42.21,42.23,42.17,42.17,28395.0,34.6164,34.6328,34.5836,34.5836,28395.0
2017-05-10 14:00:00,42.17,42.17,42.13,42.14,145247.0,34.5836,34.5836,34.5508,34.559,145247.0
2017-05-10 14:05:00,42.14,42.26,42.13,42.25,204541.0,34.559,34.6574,34.5508,34.6492,204541.0
2017-05-10 14:10:00,42.25,42.35,42.24,42.3,93631.0,34.6492,34.7312,34.641,34.6902,93631.0
2017-05-10 14:15:00,42.31,42.4,42.31,42.39,87113.0,34.6984,34.7722,34.6984,34.764,87113.0
2017-05-10 14:20:00,42.39,42.4,42.3,42.32,75733.0,34.764,34.7722,34.6902,34.7066,75733.0
2017-05-10 14:25:00,42.33,42.37,42.32,42.33,52578.0,34.7148,34.7476,34.7066,34.7148,52578.0
2017-05-10 14:30:00,42.32,42.41,42.31,42.34,84271.0,34.7066,34.7804,34.6984,34.723,84271.0
2017-05-10 14:35:00,42.34,42.42,42.33,42.41,127709.0,34.723,34.7886,34.7148,34.7804,127709.0
2017-05-10 14:40:00,42.41,42.45,42.41,42.44,53197.0,34.7804,34.8132,34.7804,34.805,53197.0
2017-05-10 14:45:00,42.43,42.47,42.31,42.34,150716.0,34.7968,34.8296,34.6984,34.723,150716.0
2017-05-10 14:50:00,42.34,42.34,42.31,42.31,72878.0,34.723,34.723,34.6984,34.6984,72878.0
2017-05-10 14:55:00,42.31,42.34,42.29,42.33,20455.0,34.6984,34.723,34.682,34.7148,20455.0
2017-05-10 15:00:00,42.33,42.37,42.33,42.36,34169.0,34.7148,34.7476,34.7148,34.7394,34169.0
2017-05-10 15:05:00,42.37,42.38,42.33,42.34,24828.0,34.7476,34.7558,34.7148,34.723,24828.0
2017-05-10 15:10:00,42.33,42.35,42.31,42.31,28709.0,34.7148,34.7312,34.6984,34.6984,28709.0
2017-05-10 15:15:00,42.32,42.35,42.31,42.32,19598.0,34.7066,34.7312,34.6984,34.7066,19598.0
2017-05-10 15:20:00,42.32,42.33,42.28,42.31,41794.0,34.7066,34.7148,34.6738,34.6984,41794.0
2017-05-10 15:25:00,42.32,42.33,42.29,42.31,32779.0,34.7066,34.7148,34.682,34.6984,32779.0
2017-05-10 15:30:00,42.3,42.34,42.3,42.34,57108.0,34.6902,34.723,34.6902,34.723,57108.0
2017-05-10 15:35:00,42.33,42.35,42.3,42.35,30586.0,34.7148,34.7312,34.6902,34.7312,30586.0
2017-05-10 15:40:00,42.35,42.35,42.34,42.35,38844.0,34.7312,34.7312,34.723,34.7312,38844.0
2017-05-10 15:45:00,42.34,42.35,42.34,42.35,47110.0,34.723,34.7312,34.723,34.7312,47110.0
2017-05-10 15:50:00,42.34,42.4,42.34,42.39,124717.0,34.723,34.7722,34.723,34.764,124717.0
2017-05-10 15:55:00,42.39,42.42,42.36,42.41,219783.0,34.764,34.7886,34.7394,34.7804,219783.0
2017-05-11 09:30:00,42.16,42.3,42.08,42.12,56871.0,34.5754,34.6902,34.5098,34.5426,56871.0
2017-05-11 09:35:00,42.13,42.14,41.91,41.93,55850.0,34.5508,34.559,34.3704,34.3868,55850.0
2017-05-11 09:40:00,41.94,42.02,41.89,41.9,47971.0,34.395,34.4606,34.354,34.3622,47971.0
2017-05-11 09:45:00,41.91,41.93,41.86,41.88,37242.0,34.3704,34.3868,34.3294,34.3458,37242.0
2017-05-11 09:50:00,41.88,41.93,41.85,41.89,50976.0,34.3458,34.3868,34.3212,34.354,50976.0
2017-05-11 09:55:00,41.89,41.9,41.82,41.89,16361.0,34.354,34.3622,34.2966,34.354,16361.0
2017-05-11 10:00:00,41.89,41.92,41.84,41.9,17868.0,34.354,34.3786,34.313,34.3622,17868.0
2017-05-11 10:05:00,41.89,41.93,41.86,41.91,33776.0,34.354,34.3868,34.3294,34.3704,33776.0
2017-05-11 10:10:00,41.91,41.98,41.88,41.96,37640.0,34.3704,34.4278,34.3458,34.4114,37640.0
2017-05-11 10:15:00,41.95,41.96,41.89,41.89,27891.0,34.4032,34.4114,34.354,34.354,27891.0
2017-05-11 10:20:00,41.89,41.89,41.81,41.86,41835.0,34.354,34.354,34.2884,34.3294,41835.0
2017-05-11 10:25:00,41.86,41.87,41.85,41.87,17807.0,34.3294,34.3376,34.3212,34.3376,17807.0
2017-05-11 10:30:00,41.88,41.88,41.82,41.86,48542.0,34.3458,34.3458,34.2966,34.3294,48542.0
2017-05-11 10:35:00,41.87,41.9,41.86,41.89,18050.0,34.3376,34.3622,34.3294,34.354,18050.0
2017-05-11 10:40:00,41.89,41.97,41.89,41.97,54760.0,34.354,34.4196,34.354,34.4196,54760.0
2017-05-11 10:45:00,41.96,42.0,41.95,42.0,57406.0,34.4114,34.4442,34.4032,34.4442,57406.0
2017-05-11 10:50:00,42.0,42.01,41.9,41.93,47470.0,34.4442,34.4524,34.3622,34.3868,47470.0
2017-05-11 10:55:00,41.93,41.97,41.92,41.93,31800.0,34.3868,34.4196,34.3786,34.3868,31800.0
2017-05-11 11:00:00,41.94,41.98,41.93,41.97,19908.0,34.395,34.4278,34.3868,34.4196,19908.0
2017-05-11 11:05:00,41.97,41.98,41.94,41.96,15894.0,34.4196,34.4278,34.395,34.4114,15894.0
2017-05-11 11:10:00,41.97,42.0,41.96,42.0,29837.0,34.4196,34.4442,34.4114,34.4442,29837.0
2017-05-11 11:15:00,42.0,42.02,41.97,41.98,22670.0,34.4442,34.4606,34.4196,34.4278,22670.0
2017-05-11 11:20:00,41.98,41.98,41.96,41.97,40723.0,34.4278,34.4278,34.4114,34.4196,40723.0
2017-05-11 11:25:00,41.97,41.98,41.9,41.91,23012.0,34.4196,34.4278,34.3622,34.3704,23012.0
2017-05-11 11:30:00,41.91,41.92,41.88,41.88,19787.0,34.3704,34.3786,34.3458,34.3458,19787.0
2017-05-11 11:35:00,41.88,41.9,41.85,41.85,17296.0,34.3458,34.3622,34.3212,34.3212,17296.0
2017-05-11 11:40:00,41.85,41.86,41.83,41.86,41188.0,34.3212,34.3294,34.3048,34.3294,41188.0
2017-05-11 11:45:00,41.85,41.89,41.84,41.86,26609.0,34.3212,34.354,34.313,34.3294,26609.0
2017-05-11 11:50:00,41.87,41.87,41.85,41.87,12532.0,34.3376,34.3376,34.3212,34.3376,12532.0
2017-05-11 11:55:00,41.87,41.87,41.81,41.83,26031.0,34.3376,34.3376,34.2884,34.3048,26031.0
2017-05-11 12:00:00,41.83,41.84,41.77,41.77,14665.0,34.3048,34.313,34.2556,34.2556,14665.0
2017-05-11 12:05:00,41.77,41.79,41.76,41.77,21083.0,34.2556,34.272,34.2474,34.2556,21083.0
2017-05-11 12:10:00,41.77,41.8,41.74,41.8,22805.0,34.2556,34.2802,34.231,34.2802,22805.0
2017-05-11 12:15:00,41.79,41.85,41.79,41.85,24271.0,34.272,34.3212,34.272,34.3212,24271.0
2017-05-11 12:20:00,41.84,41.89,41.83,41.83,18627.0,34.313,34.354,34.3048,34.3048,18627.0
2017-05-11 12:25:00,41.84,41.86,41.82,41.84,23634.0,34.313,34.3294,34.2966,34.313,23634.0
2017-05-11 12:30:00,41.84,41.85,41.82,41.84,18784.0,34.313,34.3212,34.2966,34.313,18784.0
2017-05-11 12:35:00,41.84,41.86,41.81,41.83,24081.0,34.313,34.3294,34.2884,34.3048,24081.0
2017-05-11 12:40:00,41.83,41.86,41.82,41.85,18868.0,34.3048,34.3294,34.2966,34.3212,18868.0
2017-05-11 12:45:00,41.85,41.86,41.82,41.83,19648.0,34.3212,34.3294,34.2966,34.3048,19648.0
2017-05-11 12:50:00,41.83,41.84,41.82,41.84,37957.0,34.3048,34.313,34.2966,34.313,37957.0
2017-05-11 12:55:00,41.84,41.86,41.84,41.86,7295.0,34.313,34.3294,34.313,34.3294,7295.0
2017-05-11 13:00:00,41.86,41.86,41.84,41.85,10952.0,34.3294,34.3294,34.313,34.3212,10952.0
2017-05-11 13:05:00,41.84,41.87,41.84,41.85,16699.0,34.313,34.3376,34.313,34.3212,16699.0
2017-05-11 13:10:00,41.85,41.87,41.83,41.84,16830.0,34.3212,34.3376,34.3048,34.313,16830.0
2017-05-11 13:15:00,41.85,41.89,41.84,41.87,11512.0,34.3212,34.354,34.313,34.3376,11512.0
2017-05-11 13:20:00,41.87,41.88,41.84,41.84,10384.0,34.3376,34.3458,34.313,34.313,10384.0
2017-05-11 13:25:00,41.84,41.84,41.78,41.78,19090.0,34.313,34.313,34.2638,34.2638,19090.0
2017-05-11 13:30:00,41.79,41.82,41.78,41.8,16670.0,34.272,34.2966,34.2638,34.2802,16670.0
2017-05-11 13:35:00,41.8,41.83,41.8,41.81,12248.0,34.2802,34.3048,34.2802,34.2884,12248.0
2017-05-11 13:40:00,41.82,41.86,41.81,41.84,16858.0,34.2966,34.3294,34.2884,34.313,16858.0
2017-05-11 13:45:00,41.84,41.86,41.82,41.86,24788.0,34.313,34.3294,34.2966,34.3294,24788.0
2017-05-11 13:50:00,41.85,41.85,41.83,41.83,15060.0,34.3212,34.3212,34.3048,34.3048,15060.0
2017-05-11 13:55:00,41.84,41.85,41.83,41.85,14322.0,34.313,34.3212,34.3048,34.3212,14322.0
2017-05-11 14:00:00,41.85,41.85,41.81,41.82,15305.0,34.3212,34.3212,34.2884,34.2966,15305.0
2017-05-11 14:05:00,41.82,41.84,41.77,41.77,15109.0,34.2966,34.313,34.2556,34.2556,15109.0
2017-05-11 14:10:00,41.78,41.82,41.76,41.81,43520.0,34.2638,34.2966,34.2474,34.2884,43520.0
2017-05-11 14:15:00,41.82,41.87,41.78,41.87,32499.0,34.2966,34.3376,34.2638,34.3376,32499.0
2017-05-11 14:20:00,41.87,41.9,41.86,41.87,20159.0,34.3376,34.3622,34.3294,34.3376,20159.0
2017-05-11 14:25:00,41.87,41.88,41.86,41.88,8534.0,34.3376,34.3458,34.3294,34.3458,8534.0
2017-05-11 14:30:00,41.87,41.89,41.86,41.87,22479.0,34.3376,34.354,34.3294,34.3376,22479.0
2017-05-11 14:35:00,41.87,41.87,41.83,41.84,42912.0,34.3376,34.3376,34.3048,34.313,42912.0
2017-05-11 14:40:00,41.85,41.86,41.83,41.84,32304.0,34.3212,34.3294,34.3048,34.313,32304.0
2017-05-11 14:45:00,41.84,41.85,41.81,41.83,14429.0,34.313,34.3212,34.2884,34.3048,14429.0
2017-05-11 14:50:00,41.83,41.84,41.8,41.82,22880.0,34.3048,34.313,34.2802,34.2966,22880.0
2017-05-11 14:55:00,41.81,41.82,41.79,41.8,13059.0,34.2884,34.2966,34.272,34.2802,13059.0
2017-05-11 15:00:00,41.81,41.84,41.8,41.83,19920.0,34.2884,34.313,34.2802,34.3048,19920.0
2017-05-11 15:05:00,41.83,41.85,41.82,41.83,24425.0,34.3048,34.3212,34.2966,34.3048,24425.0
2017-05-11 15:10:00,41.83,41.87,41.82,41.87,26596.0,34.3048,34.3376,34.2966,34.3376,26596.0
2017-05-11 15:15:00,41.87,41.89,41.85,41.89,24038.0,34.3376,34.354,34.3212,34.354,24038.0
2017-05-11 15:20:00,41.89,41.91,41.88,41.9,43821.0,34.354,34.3704,34.3458,34.3622,43821.0
2017-05-11 15:25:00,41.9,41.9,41.88,41.89,25019.0,34.3622,34.3622,34.3458,34.354,25019.0
2017-05-11 15:30:00,41.9,41.91,41.88,41.89,46495.0,34.3622,34.3704,34.3458,34.354,46495.0
2017-05-11 15:35:00,41.89,41.97,41.88,41.96,66884.0,34.354,34.4196,34.3458,34.4114,66884.0
2017-05-11 15:40:00,41.97,41.97,41.94,41.94,61448.0,34.4196,34.4196,34.395,34.395,61448.0
2017-05-11 15:45:00,41.95,41.95,41.91,41.91,61583.0,34.4032,34.4032,34.3704,34.3704,61583.0
2017-05-11 15:50:00,41.91,41.92,41.88,41.88,51998.0,34.3704,34.3786,34.3458,34.3458,51998.0
2017-05-11 15:55:00,41.89,41.94,41.88,41.92,266861.0,34.354,34.395,34.3458,34.3786,266861.0
2017-05-12 09:30:00,41.87,41.99,41.65,41.93,191292.0,34.3376,34.436,34.1571,34.3868,191292.0
2017-05-12 09:35:00,41.92,42.02,41.88,42.02,140617.0,34.3786,34.4606,34.3458,34.4606,140617.0
2017-05-12 09:40:00,42.02,42.04,41.93,41.96,46421.0,34.4606,34.477,34.3868,34.4114,46421.0
2017-05-12 09:45:00,41.96,42.08,41.95,42.04,81055.0,34.4114,34.5098,34.4032,34.477,81055.0
2017-05-12 09:50:00,42.05,42.05,41.97,42.01,29260.0,34.4852,34.4852,34.4196,34.4524,29260.0
2017-05-12 09:55:00,42.01,42.04,41.97,42.04,48667.0,34.4524,34.477,34.4196,34.477,48667.0
2017-05-12 10:00:00,42.04,42.06,42.02,42.04,37989.0,34.477,34.4934,34.4606,34.477,37989.0
2017-05-12 10:05:00,42.04,42.07,42.02,42.05,24874.0,34.477,34.5016,34.4606,34.4852,24874.0
2017-05-12 10:10:00,42.05,42.08,42.05,42.08,22817.0,34.4852,34.5098,34.4852,34.5098,22817.0
2017-05-12 10:15:00,42.08,42.08,42.0,42.0,19691.0,34.5098,34.5098,34.4442,34.4442,19691.0
2017-05-12 10:20:00,42.01,42.04,41.96,42.0,34227.0,34.4524,34.477,34.4114,34.4442,34227.0
2017-05-12 10:25:00,42.01,42.01,41.91,41.96,17018.0,34.4524,34.4524,34.3704,34.4114,17018.0
2017-05-12 10:30:00,41.97,42.01,41.96,42.0,78045.0,34.4196,34.4524,34.4114,34.4442,78045.0
2017-05-12 10:35:00,42.0,42.02,41.99,42.01,273205.0,34.4442,34.4606,34.436,34.4524,273205.0
2017-05-12 10:40:00,42.0,42.02,41.96,41.97,38008.0,34.4442,34.4606,34.4114,34.4196,38008.0
2017-05-12 10:45:00,41.98,41.99,41.95,41.97,61264.0,34.4278,34.436,34.4032,34.4196,61264.0
2017-05-12 10:50:00,41.97,41.97,41.91,41.92,29899.0,34.4196,34.4196,34.3704,34.3786,29899.0
2017-05-12 10:55:00,41.92,41.94,41.92,41.93,18193.0,34.3786,34.395,34.3786,34.3868,18193.0
2017-05-12 11:00:00,41.94,41.94,41.91,41.93,20382.0,34.395,34.395,34.3704,34.3868,20382.0
2017-05-12 11:05:00,41.94,41.98,41.93,41.97,25911.0,34.395,34.4278,34.3868,34.4196,25911.0
2017-05-12 11:10:00,41.96,41.97,41.89,41.89,17902.0,34.4114,34.4196,34.354,34.354,17902.0
2017-05-12 11:15:00,41.9,41.91,41.88,41.9,23763.0,34.3622,34.3704,34.3458,34.3622,23763.0
2017-05-12 11:20:00,41.91,41.92,41.9,41.92,21620.0,34.3704,34.3786,34.3622,34.3786,21620.0
2017-05-12 11:25:00,41.91,41.96,41.91,41.93,20471.0,34.3704,34.4114,34.3704,34.3868,20471.0
2017-05-12 11:30:00,41.94,42.0,41.93,41.99,31680.0,34.395,34.4442,34.3868,34.436,31680.0
2017-05-12 11:35:00,41.99,42.0,41.97,41.98,63667.0,34.436,34.4442,34.4196,34.4278,63667.0
2017-05-12 11:40:00,41.98,42.0,41.96,41.96,45276.0,34.4278,34.4442,34.4114,34.4114,45276.0
2017-05-12 11:45:00,41.97,41.97,41.95,41.95,40522.0,34.4196,34.4196,34.4032,34.4032,40522.0
2017-05-12 11:50:00,41.96,41.96,41.95,41.96,10338.0,34.4114,34.4114,34.4032,34.4114,10338.0
2017-05-12 11:55:00,41.96,41.96,41.91,41.93,22626.0,34.4114,34.4114,34.3704,34.3868,22626.0
2017-05-12 12:00:00,41.92,41.93,41.87,41.88,31027.0,34.3786,34.3868,34.3376,34.3458,31027.0
2017-05-12 12:05:00,41.89,41.92,41.89,41.9,23329.0,34.354,34.3786,34.354,34.3622,23329.0
2017-05-12 12:10:00,41.89,41.96,41.89,41.95,29683.0,34.354,34.4114,34.354,34.4032,29683.0
2017-05-12 12:15:00,41.96,41.97,41.94,41.94,15301.0,34.4114,34.4196,34.395,34.395,15301.0
2017-05-12 12:20:00,41.95,41.95,41.91,41.91,16931.0,34.4032,34.4032,34.3704,34.3704,16931.0
2017-05-12 12:25:00,41.92,41.96,41.91,41.95,46980.0,34.3786,34.4114,34.3704,34.4032,46980.0
2017-05-12 12:30:00,41.95,42.0,41.95,41.99,44428.0,34.4032,34.4442,34.4032,34.436,44428.0
2017-05-12 12:35:00,41.99,42.0,41.98,41.98,11312.0,34.436,34.4442,34.4278,34.4278,11312.0
2017-05-12 12:40:00,41.98,42.0,41.97,42.0,41404.0,34.4278,34.4442,34.4196,34.4442,41404.0
2017-05-12 12:45:00,42.0,42.0,41.97,41.98,10310.0,34.4442,34.4442,34.4196,34.4278,10310.0
2017-05-12 12:50:00,41.98,42.0,41.97,41.98,50162.0,34.4278,34.4442,34.4196,34.4278,50162.0
2017-05-12 12:55:00,41.98,41.99,41.97,41.98,7281.0,34.4278,34.436,34.4196,34.4278,7281.0
2017-05-12 13:00:00,41.98,41.98,41.96,41.97,4611.0,34.4278,34.4278,34.4114,34.4196,4611.0
2017-05-12 13:05:00,41.97,41.97,41.92,41.96,54718.0,34.4196,34.4196,34.3786,34.4114,54718.0
2017-05-12 13:10:00,41.96,41.99,41.95,41.99,22793.0,34.4114,34.436,34.4032,34.436,22793.0
2017-05-12 13:15:00,41.98,42.0,41.98,42.0,54966.0,34.4278,34.4442,34.4278,34.4442,54966.0
2017-05-12 13:20:00,42.0,42.01,41.99,42.0,17072.0,34.4442,34.4524,34.436,34.4442,17072.0
2017-05-12 13:25:00,42.0,42.0,41.99,42.0,12899.0,34.4442,34.4442,34.436,34.4442,12899.0
2017-05-12 13:30:00,42.0,42.0,41.98,42.0,70952.0,34.4442,34.4442,34.4278,34.4442,70952.0
2017-05-12 13:35:00,42.0,42.0,41.99,42.0,16712.0,34.4442,34.4442,34.436,34.4442,16712.0
2017-05-12 13:40:00,42.0,42.01,42.0,42.01,30638.0,34.4442,34.4524,34.4442,34.4524,30638.0
2017-05-12 13:45:00,42.01,42.03,42.0,42.02,27271.0,34.4524,34.4688,34.4442,34.4606,27271.0
2017-05-12 13:50:00,42.03,42.06,42.02,42.05,19237.0,34.4688,34.4934,34.4606,34.4852,19237.0
2017-05-12 13:55:00,42.05,42.05,42.03,42.05,13025.0,34.4852,34.4852,34.4688,34.4852,13025.0
2017-05-12 14:00:00,42.05,42.05,42.04,42.05,4523.0,34.4852,34.4852,34.477,34.4852,4523.0
2017-05-12 14:05:00,42.05,42.09,42.04,42.06,71356.0,34.4852,34.518,34.477,34.4934,71356.0
2017-05-12 14:10:00,42.05,42.06,42.04,42.05,34170.0,34.4852,34.4934,34.477,34.4852,34170.0
2017-05-12 14:15:00,42.04,42.07,42.03,42.04,27631.0,34.477,34.5016,34.4688,34.477,27631.0
2017-05-12 14:20:00,42.02,42.03,42.0,42.02,18254.0,34.4606,34.4688,34.4442,34.4606,18254.0
2017-05-12 14:25:00,42.02,42.05,42.01,42.05,34880.0,34.4606,34.4852,34.4524,34.4852,34880.0
2017-05-12 14:30:00,42.05,42.08,42.04,42.08,21208.0,34.4852,34.5098,34.477,34.5098,21208.0
2017-05-12 14:35:00,42.08,42.09,42.07,42.09,71413.0,34.5098,34.518,34.5016,34.518,71413.0
2017-05-12 14:40:00,42.09,42.1,42.07,42.1,24061.0,34.518,34.5262,34.5016,34.5262,24061.0
2017-05-12 14:45:00,42.09,42.1,42.07,42.09,24262.0,34.518,34.5262,34.5016,34.518,24262.0
2017-05-12 14:50:00,42.09,42.13,42.08,42.12,27891.0,34.518,34.5508,34.5098,34.5426,27891.0
2017-05-12 14:55:00,42.12,42.12,42.08,42.1,22287.0,34.5426,34.5426,34.5098,34.5262,22287.0
2017-05-12 15:00:00,42.11,42.13,42.1,42.13,20201.0,34.5344,34.5508,34.5262,34.5508,20201.0
2017-05-12 15:05:00,42.13,42.13,42.09,42.11,35737.0,34.5508,34.5508,34.518,34.5344,35737.0
2017-05-12 15:10:00,42.1,42.11,42.1,42.11,30513.0,34.5262,34.5344,34.5262,34.5344,30513.0
2017-05-12 15:15:00,42.1,42.11,42.1,42.1,71525.0,34.5262,34.5344,34.5262,34.5262,71525.0
2017-05-12 15:20:00,42.1,42.11,42.06,42.07,102683.0,34.5262,34.5344,34.4934,34.5016,102683.0
2017-05-12 15:25:00,42.08,42.08,42.03,42.03,35297.0,34.5098,34.5098,34.4688,34.4688,35297.0
2017-05-12 15:30:00,42.03,42.08,42.03,42.07,59892.0,34.4688,34.5098,34.4688,34.5016,59892.0
2017-05-12 15:35:00,42.07,42.07,42.03,42.04,214865.0,34.5016,34.5016,34.4688,34.477,214865.0
2017-05-12 15:40:00,42.04,42.07,42.01,42.04,213351.0,34.477,34.5016,34.4524,34.477,213351.0
2017-05-12 15:45:00,42.03,42.04,41.99,42.01,83435.0,34.4688,34.477,34.436,34.4524,83435.0
2017-05-12 15:50:00,42.01,42.06,42.0,42.04,92372.0,34.4524,34.4934,34.4442,34.477,92372.0
2017-05-12 15:55:00,42.04,42.05,42.02,42.04,277660.0,34.477,34.4852,34.4606,34.477,277660.0
2017-05-15 09:30:00,42.03,42.46,42.03,42.46,109485.0,34.4688,34.8214,34.4688,34.8214,109485.0
2017-05-15 09:35:00,42.46,42.54,42.42,42.5,101295.0,34.8214,34.887,34.7886,34.8542,101295.0
2017-05-15 09:40:00,42.5,42.52,42.38,42.41,106697.0,34.8542,34.8706,34.7558,34.7804,106697.0
2017-05-15 09:45:00,42.41,42.49,42.39,42.45,105957.0,34.7804,34.846,34.764,34.8132,105957.0
2017-05-15 09:50:00,42.46,42.52,42.46,42.48,59483.0,34.8214,34.8706,34.8214,34.8378,59483.0
2017-05-15 09:55:00,42.49,42.51,42.45,42.46,48354.0,34.846,34.8624,34.8132,34.8214,48354.0
2017-05-15 10:00:00,42.46,42.55,42.45,42.53,76014.0,34.8214,34.8952,34.8132,34.8788,76014.0
2017-05-15 10:05:00,42.53,42.63,42.52,42.61,102084.0,34.8788,34.9608,34.8706,34.9444,102084.0
2017-05-15 10:10:00,42.61,42.64,42.59,42.61,143268.0,34.9444,34.969,34.928,34.9444,143268.0
2017-05-15 10:15:00,42.6,42.62,42.45,42.52,160309.0,34.9362,34.9526,34.8132,34.8706,160309.0
2017-05-15 10:20:00,42.51,42.64,42.51,42.64,148716.0,34.8624,34.969,34.8624,34.969,148716.0
2017-05-15 10:25:00,42.63,42.64,42.58,42.6,68276.0,34.9608,34.969,34.9198,34.9362,68276.0
2017-05-15 10:30:00,42.61,42.69,42.58,42.68,105124.0,34.9444,35.0101,34.9198,35.0018,105124.0
2017-05-15 10:35:00,42.69,42.72,42.65,42.67,60550.0,35.0101,35.0347,34.9772,34.9936,60550.0
2017-05-15 10:40:00,42.68,42.69,42.61,42.64,41124.0,35.0018,35.0101,34.9444,34.969,41124.0
2017-05-15 10:45:00,42.64,42.68,42.6,42.68,106332.0,34.969,35.0018,34.9362,35.0018,106332.0
2017-05-15 10:50:00,42.69,42.7,42.63,42.65,56041.0,35.0101,35.0183,34.9608,34.9772,56041.0
2017-05-15 10:55:00,42.65,42.69,42.64,42.68,48544.0,34.9772,35.0101,34.969,35.0018,48544.0
2017-05-15 11:00:00,42.67,42.67,42.58,42.59,74088.0,34.9936,34.9936,34.9198,34.928,74088.0
2017-05-15 11:05:00,42.59,42.64,42.57,42.59,69938.0,34.928,34.969,34.9116,34.928,69938.0
2017-05-15 11:10:00,42.6,42.62,42.57,42.61,106820.0,34.9362,34.9526,34.9116,34.9444,106820.0
2017-05-15 11:15:00,42.6,42.61,42.55,42.59,50551.0,34.9362,34.9444,34.8952,34.928,50551.0
2017-05-15 11:20:00,42.59,42.59,42.54,42.55,141931.0,34.928,34.928,34.887,34.8952,141931.0
2017-05-15 11:25:00,42.55,42.61,42.54,42.61,104358.0,34.8952,34.9444,34.887,34.9444,104358.0
2017-05-15 11:30:00,42.61,42.61,42.58,42.6,40098.0,34.9444,34.9444,34.9198,34.9362,40098.0
2017-05-15 11:35:00,42.59,42.6,42.56,42.57,101814.0,34.928,34.9362,34.9034,34.9116,101814.0
2017-05-15 11:40:00,42.58,42.58,42.53,42.55,121864.0,34.9198,34.9198,34.8788,34.8952,121864.0
2017-05-15 11:45:00,42.55,42.56,42.52,42.54,85957.0,34.8952,34.9034,34.8706,34.887,85957.0
2017-05-15 11:50:00,42.54,42.55,42.49,42.55,83427.0,34.887,34.8952,34.846,34.8952,83427.0
2017-05-15 11:55:00,42.54,42.56,42.53,42.53,75554.0,34.887,34.9034,34.8788,34.8788,75554.0
2017-05-15 12:00:00,42.53,42.55,42.53,42.54,92118.0,34.8788,34.8952,34.8788,34.887,92118.0
2017-05-15 12:05:00,42.54,42.55,42.52,42.55,41931.0,34.887,34.8952,34.8706,34.8952,41931.0
2017-05-15 12:10:00,42.54,42.55,42.5,42.51,83969.0,34.887,34.8952,34.8542,34.8624,83969.0
2017-05-15 12:15:00,42.51,42.55,42.5,42.53,76022.0,34.8624,34.8952,34.8542,34.8788,76022.0
2017-05-15 12:20:00,42.54,42.54,42.52,42.54,78069.0,34.887,34.887,34.8706,34.887,78069.0
2017-05-15 12:25:00,42.54,42.55,42.52,42.55,82684.0,34.887,34.8952,34.8706,34.8952,82684.0
2017-05-15 12:30:00,42.55,42.56,42.51,42.54,42736.0,34.8952,34.9034,34.8624,34.887,42736.0
2017-05-15 12:35:00,42.55,42.55,42.53,42.53,23562.0,34.8952,34.8952,34.8788,34.8788,23562.0
2017-05-15 12:40:00,42.54,42.55,42.53,42.53,60428.0,34.887,34.8952,34.8788,34.8788,60428.0
2017-05-15 12:45:00,42.54,42.54,42.5,42.53,35525.0,34.887,34.887,34.8542,34.8788,35525.0
2017-05-15 12:50:00,42.53,42.55,42.52,42.52,44856.0,34.8788,34.8952,34.8706,34.8706,44856.0
2017-05-15 12:55:00,42.52,42.54,42.51,42.53,51462.0,34.8706,34.887,34.8624,34.8788,51462.0
2017-05-15 13:00:00,42.53,42.54,42.51,42.52,36735.0,34.8788,34.887,34.8624,34.8706,36735.0
2017-05-15 13:05:00,42.52,42.53,42.52,42.53,20271.0,34.8706,34.8788,34.8706,34.8788,20271.0
2017-05-15 13:10:00,42.52,42.54,42.51,42.53,52888.0,34.8706,34.887,34.8624,34.8788,52888.0
2017-05-15 13:15:00,42.53,42.55,42.5,42.52,100297.0,34.8788,34.8952,34.8542,34.8706,100297.0
2017-05-15 13:20:00,42.53,42.54,42.51,42.51,29356.0,34.8788,34.887,34.8624,34.8624,29356.0
2017-05-15 13:25:00,42.52,42.52,42.51,42.52,24561.0,34.8706,34.8706,34.8624,34.8706,24561.0
2017-05-15 13:30:00,42.51,42.53,42.5,42.51,44878.0,34.8624,34.8788,34.8542,34.8624,44878.0
2017-05-15 13:35:00,42.51,42.53,42.5,42.51,99246.0,34.8624,34.8788,34.8542,34.8624,99246.0
2017-05-15 13:40:00,42.51,42.52,42.51,42.52,14197.0,34.8624,34.8706,34.8624,34.8706,14197.0
2017-05-15 13:45:00,42.52,42.54,42.51,42.52,46827.0,34.8706,34.887,34.8624,34.8706,46827.0
2017-05-15 13:50:00,42.51,42.53,42.51,42.53,28429.0,34.8624,34.8788,34.8624,34.8788,28429.0
2017-05-15 13:55:00,42.52,42.53,42.51,42.52,34225.0,34.8706,34.8788,34.8624,34.8706,34225.0
2017-05-15 14:00:00,42.52,42.53,42.51,42.53,20932.0,34.8706,34.8788,34.8624,34.8788,20932.0
2017-05-15 14:05:00,42.53,42.55,42.51,42.54,112225.0,34.8788,34.8952,34.8624,34.887,112225.0
2017-05-15 14:10:00,42.54,42.54,42.5,42.51,61932.0,34.887,34.887,34.8542,34.8624,61932.0
2017-05-15 14:15:00,42.52,42.54,42.51,42.52,35966.0,34.8706,34.887,34.8624,34.8706,35966.0
2017-05-15 14:20:00,42.52,42.53,42.51,42.52,47632.0,34.8706,34.8788,34.8624,34.8706,47632.0
2017-05-15 14:25:00,42.52,42.52,42.49,42.51,185370.0,34.8706,34.8706,34.846,34.8624,185370.0
2017-05-15 14:30:00,42.52,42.54,42.51,42.52,66338.0,34.8706,34.887,34.8624,34.8706,66338.0
2017-05-15 14:35:00,42.51,42.52,42.49,42.5,192433.0,34.8624,34.8706,34.846,34.8542,192433.0
2017-05-15 14:40:00,42.5,42.56,42.5,42.55,56939.0,34.8542,34.9034,34.8542,34.8952,56939.0
2017-05-15 14:45:00,42.55,42.55,42.49,42.51,58145.0,34.8952,34.8952,34.846,34.8624,58145.0
2017-05-15 14:50:00,42.51,42.52,42.5,42.51,21434.0,34.8624,34.8706,34.8542,34.8624,21434.0
2017-05-15 14:55:00,42.52,42.52,42.49,42.51,95591.0,34.8706,34.8706,34.846,34.8624,95591.0
2017-05-15 15:00:00,42.51,42.52,42.5,42.5,40335.0,34.8624,34.8706,34.8542,34.8542,40335.0
2017-05-15 15:05:00,42.5,42.51,42.46,42.47,100371.0,34.8542,34.8624,34.8214,34.8296,100371.0
2017-05-15 15:10:00,42.48,42.51,42.47,42.49,73078.0,34.8378,34.8624,34.8296,34.846,73078.0
2017-05-15 15:15:00,42.5,42.5,42.48,42.48,26227.0,34.8542,34.8542,34.8378,34.8378,26227.0
2017-05-15 15:20:00,42.48,42.49,42.44,42.48,68159.0,34.8378,34.846,34.805,34.8378,68159.0
2017-05-15 15:25:00,42.48,42.5,42.47,42.47,57413.0,34.8378,34.8542,34.8296,34.8296,57413.0
2017-05-15 15:30:00,42.48,42.5,42.47,42.5,111036.0,34.8378,34.8542,34.8296,34.8542,111036.0
2017-05-15 15:35:00,42.49,42.5,42.46,42.48,89808.0,34.846,34.8542,34.8214,34.8378,89808.0
2017-05-15 15:40:00,42.48,42.5,42.47,42.5,94692.0,34.8378,34.8542,34.8296,34.8542,94692.0
2017-05-15 15:45:00,42.5,42.5,42.47,42.5,155244.0,34.8542,34.8542,34.8296,34.8542,155244.0
2017-05-15 15:50:00,42.5,42.5,42.47,42.48,158586.0,34.8542,34.8542,34.8296,34.8378,158586.0
2017-05-15 15:55:00,42.48,42.5,42.45,42.45,328039.0,34.8378,34.8542,34.8132,34.8132,328039.0
2017-05-16 09:30:00,42.61,42.73,42.54,42.62,93889.0,34.9444,35.0429,34.887,34.9526,93889.0
2017-05-16 09:35:00,42.61,42.65,42.58,42.63,49381.0,34.9444,34.9772,34.9198,34.9608,49381.0
2017-05-16 09:40:00,42.62,42.66,42.6,42.61,65728.0,34.9526,34.9854,34.9362,34.9444,65728.0
2017-05-16 09:45:00,42.62,42.62,42.56,42.56,28916.0,34.9526,34.9526,34.9034,34.9034,28916.0
2017-05-16 09:50:00,42.57,42.62,42.56,42.59,33181.0,34.9116,34.9526,34.9034,34.928,33181.0
2017-05-16 09:55:00,42.6,42.61,42.56,42.56,71559.0,34.9362,34.9444,34.9034,34.9034,71559.0
2017-05-16 10:00:00,42.56,42.59,42.54,42.56,37033.0,34.9034,34.928,34.887,34.9034,37033.0
2017-05-16 10:05:00,42.57,42.58,42.55,42.55,24900.0,34.9116,34.9198,34.8952,34.8952,24900.0
2017-05-16 10:10:00,42.55,42.56,42.52,42.55,33135.0,34.8952,34.9034,34.8706,34.8952,33135.0
2017-05-16 10:15:00,42.55,42.58,42.55,42.57,60986.0,34.8952,34.9198,34.8952,34.9116,60986.0
2017-05-16 10:20:00,42.58,42.59,42.5,42.51,41723.0,34.9198,34.928,34.8542,34.8624,41723.0
2017-05-16 10:25:00,42.51,42.51,42.4,42.43,44152.0,34.8624,34.8624,34.7722,34.7968,44152.0
2017-05-16 10:30:00,42.43,42.46,42.41,42.45,41545.0,34.7968,34.8214,34.7804,34.8132,41545.0
2017-05-16 10:35:00,42.44,42.46,42.41,42.46,43851.0,34.805,34.8214,34.7804,34.8214,43851.0
2017-05-16 10:40:00,42.46,42.46,42.34,42.37,57597.0,34.8214,34.8214,34.723,34.7476,57597.0
2017-05-16 10:45:00,42.38,42.4,42.35,42.37,73519.0,34.7558,34.7722,34.7312,34.7476,73519.0
2017-05-16 10:50:00,42.38,42.4,42.36,42.38,44686.0,34.7558,34.7722,34.7394,34.7558,44686.0
2017-05-16 10:55:00,42.37,42.38,42.34,42.36,42965.0,34.7476,34.7558,34.723,34.7394,42965.0
2017-05-16 11:00:00,42.37,42.41,42.36,42.41,30210.0,34.7476,34.7804,34.7394,34.7804,30210.0
2017-05-16 11:05:00,42.4,42.42,42.34,42.34,32618.0,34.7722,34.7886,34.723,34.723,32618.0
2017-05-16 11:10:00,42.34,42.35,42.25,42.34,52956.0,34.723,34.7312,34.6492,34.723,52956.0
2017-05-16 11:15:00,42.34,42.36,42.31,42.33,35307.0,34.723,34.7394,34.6984,34.7148,35307.0
2017-05-16 11:20:00,42.32,42.36,42.31,42.34,33633.0,34.7066,34.7394,34.6984,34.723,33633.0
2017-05-16 11:25:00,42.35,42.35,42.28,42.28,29486.0,34.7312,34.7312,34.6738,34.6738,29486.0
2017-05-16 11:30:00,42.28,42.29,42.24,42.26,35895.0,34.6738,34.682,34.641,34.6574,35895.0
2017-05-16 11:35:00,42.26,42.3,42.24,42.24,30764.0,34.6574,34.6902,34.641,34.641,30764.0
2017-05-16 11:40:00,42.25,42.25,42.18,42.18,40760.0,34.6492,34.6492,34.5918,34.5918,40760.0
2017-05-16 11:45:00,42.19,42.21,42.16,42.21,40862.0,34.6,34.6164,34.5754,34.6164,40862.0
2017-05-16 11:50:00,42.2,42.27,42.2,42.25,71028.0,34.6082,34.6656,34.6082,34.6492,71028.0
2017-05-16 11:55:00,42.25,42.25,42.13,42.15,50773.0,34.6492,34.6492,34.5508,34.5672,50773.0
2017-05-16 12:00:00,42.16,42.17,42.12,42.15,35676.0,34.5754,34.5836,34.5426,34.5672,35676.0
2017-05-16 12:05:00,42.14,42.16,42.11,42.16,35263.0,34.559,34.5754,34.5344,34.5754,35263.0
2017-05-16 12:10:00,42.16,42.19,42.14,42.14,40064.0,34.5754,34.6,34.559,34.559,40064.0
2017-05-16 12:15:00,42.15,42.18,42.13,42.14,31990.0,34.5672,34.5918,34.5508,34.559,31990.0
2017-05-16 12:20:00,42.14,42.17,42.13,42.14,17888.0,34.559,34.5836,34.5508,34.559,17888.0
2017-05-16 12:25:00,42.14,42.18,42.1,42.15,42386.0,34.559,34.5918,34.5262,34.5672,42386.0
2017-05-16 12:30:00,42.14,42.15,42.09,42.12,37940.0,34.559,34.5672,34.518,34.5426,37940.0
2017-05-16 12:35:00,42.11,42.13,42.1,42.12,33089.0,34.5344,34.5508,34.5262,34.5426,33089.0
2017-05-16 12:40:00,42.12,42.12,42.09,42.11,18453.0,34.5426,34.5426,34.518,34.5344,18453.0
2017-05-16 12:45:00,42.11,42.12,42.06,42.07,38205.0,34.5344,34.5426,34.4934,34.5016,38205.0
2017-05-16 12:50:00,42.08,42.1,42.08,42.09,22875.0,34.5098,34.5262,34.5098,34.518,22875.0
2017-05-16 12:55:00,42.09,42.09,42.04,42.04,43418.0,34.518,34.518,34.477,34.477,43418.0
2017-05-16 13:00:00,42.04,42.05,41.99,42.04,50774.0,34.477,34.4852,34.436,34.477,50774.0
2017-05-16 13:05:00,42.04,42.05,42.03,42.05,26204.0,34.477,34.4852,34.4688,34.4852,26204.0
2017-05-16 13:10:00,42.05,42.05,42.0,42.02,43366.0,34.4852,34.4852,34.4442,34.4606,43366.0
2017-05-16 13:15:00,42.02,42.02,41.97,41.97,34610.0,34.4606,34.4606,34.4196,34.4196,34610.0
2017-05-16 13:20:00,41.98,42.0,41.97,42.0,25723.0,34.4278,34.4442,34.4196,34.4442,25723.0
2017-05-16 13:25:00,41.99,42.0,41.96,41.99,78245.0,34.436,34.4442,34.4114,34.436,78245.0
2017-05-16 13:30:00,42.0,42.06,42.0,42.06,25423.0,34.4442,34.4934,34.4442,34.4934,25423.0
2017-05-16 13:35:00,42.06,42.11,42.05,42.11,16905.0,34.4934,34.5344,34.4852,34.5344,16905.0
2017-05-16 13:40:00,42.11,42.19,42.1,42.17,41790.0,34.5344,34.6,34.5262,34.5836,41790.0
2017-05-16 13:45:00,42.16,42.18,42.15,42.18,17725.0,34.5754,34.5918,34.5672,34.5918,17725.0
2017-05-16 13:50:00,42.18,42.19,42.14,42.17,45099.0,34.5918,34.6,34.559,34.5836,45099.0
2017-05-16 13:55:00,42.17,42.17,42.11,42.12,34627.0,34.5836,34.5836,34.5344,34.5426,34627.0
2017-05-16 14:00:00,42.12,42.16,42.11,42.16,22643.0,34.5426,34.5754,34.5344,34.5754,22643.0
2017-05-16 14:05:00,42.16,42.17,42.14,42.15,27378.0,34.5754,34.5836,34.559,34.5672,27378.0
2017-05-16 14:10:00,42.15,42.2,42.15,42.19,38983.0,34.5672,34.6082,34.5672,34.6,38983.0
2017-05-16 14:15:00,42.19,42.21,42.18,42.19,27362.0,34.6,34.6164,34.5918,34.6,27362.0
2017-05-16 14:20:00,42.19,42.2,42.17,42.2,60781.0,34.6,34.6082,34.5836,34.6082,60781.0
2017-05-16 14:25:00,42.19,42.2,42.16,42.18,42451.0,34.6,34.6082,34.5754,34.5918,42451.0
2017-05-16 14:30:00,42.18,42.19,42.17,42.19,32061.0,34.5918,34.6,34.5836,34.6,32061.0
2017-05-16 14:35:00,42.18,42.2,42.16,42.2,30514.0,34.5918,34.6082,34.5754,34.6082,30514.0
2017-05-16 14:40:00,42.2,42.21,42.18,42.18,28937.0,34.6082,34.6164,34.5918,34.5918,28937.0
2017-05-16 14:45:00,42.18,42.19,42.16,42.16,46532.0,34.5918,34.6,34.5754,34.5754,46532.0
2017-05-16 14:50:00,42.17,42.18,42.12,42.13,55988.0,34.5836,34.5918,34.5426,34.5508,55988.0
2017-05-16 14:55:00,42.12,42.14,42.1,42.14,46507.0,34.5426,34.559,34.5262,34.559,46507.0
2017-05-16 15:00:00,42.14,42.15,42.12,42.13,38010.0,34.559,34.5672,34.5426,34.5508,38010.0
2017-05-16 15:05:00,42.13,42.15,42.11,42.14,69075.0,34.5508,34.5672,34.5344,34.559,69075.0
2017-05-16 15:10:00,42.13,42.14,42.11,42.12,52770.0,34.5508,34.559,34.5344,34.5426,52770.0
2017-05-16 15:15:00,42.13,42.16,42.12,42.12,55970.0,34.5508,34.5754,34.5426,34.5426,55970.0
2017-05-16 15:20:00,42.12,42.15,42.11,42.12,46684.0,34.5426,34.5672,34.5344,34.5426,46684.0
2017-05-16 15:25:00,42.12,42.13,42.11,42.12,61415.0,34.5426,34.5508,34.5344,34.5426,61415.0
2017-05-16 15:30:00,42.13,42.14,42.09,42.09,75540.0,34.5508,34.559,34.518,34.518,75540.0
2017-05-16 15:35:00,42.09,42.1,42.06,42.09,91300.0,34.518,34.5262,34.4934,34.518,91300.0
2017-05-16 15:40:00,42.09,42.1,42.04,42.06,83643.0,34.518,34.5262,34.477,34.4934,83643.0
2017-05-16 15:45:00,42.06,42.07,42.05,42.05,91997.0,34.4934,34.5016,34.4852,34.4852,91997.0
2017-05-16 15:50:00,42.05,42.07,42.02,42.06,146794.0,34.4852,34.5016,34.4606,34.4934,146794.0
2017-05-16 15:55:00,42.05,42.09,42.05,42.07,247950.0,34.4852,34.518,34.4852,34.5016,247950.0
2017-05-17 09:30:00,41.62,41.65,41.46,41.57,81158.0,34.1325,34.1571,34.0013,34.0915,81158.0
2017-05-17 09:35:00,41.58,41.65,41.52,41.57,46446.0,34.0997,34.1571,34.0505,34.0915,46446.0
2017-05-17 09:40:00,41.58,41.62,41.46,41.49,68021.0,34.0997,34.1325,34.0013,34.0259,68021.0
2017-05-17 09:45:00,41.5,41.51,41.41,41.45,45106.0,34.0341,34.0423,33.9603,33.9931,45106.0
2017-05-17 09:50:00,41.45,41.46,41.36,41.36,44335.0,33.9931,34.0013,33.9193,33.9193,44335.0
2017-05-17 09:55:00,41.36,41.41,41.33,41.37,41046.0,33.9193,33.9603,33.8947,33.9275,41046.0
2017-05-17 10:00:00,41.37,41.4,41.32,41.36,51640.0,33.9275,33.9521,33.8865,33.9193,51640.0
2017-05-17 10:05:00,41.36,41.4,41.29,41.33,36311.0,33.9193,33.9521,33.8619,33.8947,36311.0
2017-05-17 10:10:00,41.34,41.38,41.3,41.31,27605.0,33.9029,33.9357,33.8701,33.8783,27605.0
2017-05-17 10:15:00,41.31,41.39,41.31,41.37,20182.0,33.8783,33.9439,33.8783,33.9275,20182.0
2017-05-17 10:20:00,41.37,41.39,41.31,41.32,49365.0,33.9275,33.9439,33.8783,33.8865,49365.0
2017-05-17 10:25:00,41.33,41.35,41.27,41.34,51165.0,33.8947,33.9111,33.8455,33.9029,51165.0
2017-05-17 10:30:00,41.35,41.36,41.3,41.31,41249.0,33.9111,33.9193,33.8701,33.8783,41249.0
2017-05-17 10:35:00,41.31,41.32,41.24,41.29,53870.0,33.8783,33.8865,33.8209,33.8619,53870.0
2017-05-17 10:40:00,41.29,41.35,41.29,41.31,45519.0,33.8619,33.9111,33.8619,33.8783,45519.0
2017-05-17 10:45:00,41.33,41.36,41.29,41.31,59124.0,33.8947,33.9193,33.8619,33.8783,59124.0
2017-05-17 10:50:00,41.32,41.37,41.26,41.28,49627.0,33.8865,33.9275,33.8373,33.8537,49627.0
2017-05-17 10:55:00,41.28,41.31,41.27,41.28,65005.0,33.8537,33.8783,33.8455,33.8537,65005.0
2017-05-17 11:00:00,41.29,41.3,41.24,41.24,49966.0,33.8619,33.8701,33.8209,33.8209,49966.0
2017-05-17 11:05:00,41.24,41.3,41.23,41.29,40471.0,33.8209,33.8701,33.8127,33.8619,40471.0
2017-05-17 11:10:00,41.29,41.3,41.27,41.3,53453.0,33.8619,33.8701,33.8455,33.8701,53453.0
2017-05-17 11:15:00,41.28,41.32,41.28,41.32,68021.0,33.8537,33.8865,33.8537,33.8865,68021.0
2017-05-17 11:20:00,41.31,41.33,41.29,41.3,26924.0,33.8783,33.8947,33.8619,33.8701,26924.0
2017-05-17 11:25:00,41.31,41.38,41.3,41.36,68545.0,33.8783,33.9357,33.8701,33.9193,68545.0
2017-05-17 11:30:00,41.37,41.38,41.34,41.35,27365.0,33.9275,33.9357,33.9029,33.9111,27365.0
2017-05-17 11:35:00,41.35,41.39,41.34,41.37,51526.0,33.9111,33.9439,33.9029,33.9275,51526.0
2017-05-17 11:40:00,41.37,41.42,41.34,41.37,87575.0,33.9275,33.9685,33.9029,33.9275,87575.0
2017-05-17 11:45:00,41.37,41.37,41.3,41.36,55736.0,33.9275,33.9275,33.8701,33.9193,55736.0
2017-05-17 11:50:00,41.36,41.37,41.32,41.32,23736.0,33.9193,33.9275,33.8865,33.8865,23736.0
2017-05-17 11:55:00,41.33,41.38,41.31,41.37,27707.0,33.8947,33.9357,33.8783,33.9275,27707.0
2017-05-17 12:00:00,41.36,41.37,41.31,41.35,47320.0,33.9193,33.9275,33.8783,33.9111,47320.0
2017-05-17 12:05:00,41.34,41.36,41.33,41.35,44466.0,33.9029,33.9193,33.8947,33.9111,44466.0
2017-05-17 12:10:00,41.35,41.38,41.34,41.37,22788.0,33.9111,33.9357,33.9029,33.9275,22788.0
2017-05-17 12:15:00,41.37,41.4,41.34,41.4,41390.0,33.9275,33.9521,33.9029,33.9521,41390.0
2017-05-17 12:20:00,41.39,41.44,41.38,41.42,32136.0,33.9439,33.9849,33.9357,33.9685,32136.0
2017-05-17 12:25:00,41.43,41.44,41.41,41.44,25513.0,33.9767,33.9849,33.9603,33.9849,25513.0
2017-05-17 12:30:00,41.43,41.45,41.42,41.45,54591.0,33.9767,33.9931,33.9685,33.9931,54591.0
2017-05-17 12:35:00,41.43,41.47,41.39,41.47,121221.0,33.9767,34.0095,33.9439,34.0095,121221.0
2017-05-17 12:40:00,41.48,41.52,41.47,41.52,37277.0,34.0177,34.0505,34.0095,34.0505,37277.0
2017-05-17 12:45:00,41.52,41.55,41.46,41.5,122388.0,34.0505,34.0751,34.0013,34.0341,122388.0
2017-05-17 12:50:00,41.5,41.55,41.49,41.53,48926.0,34.0341,34.0751,34.0259,34.0587,48926.0
2017-05-17 12:55:00,41.54,41.58,41.53,41.58,21120.0,34.0669,34.0997,34.0587,34.0997,21120.0
2017-05-17 13:00:00,41.57,41.59,41.54,41.56,30540.0,34.0915,34.1079,34.0669,34.0833,30540.0
2017-05-17 13:05:00,41.57,41.59,41.54,41.59,43313.0,34.0915,34.1079,34.0669,34.1079,43313.0
2017-05-17 13:10:00,41.59,41.61,41.56,41.59,29886.0,34.1079,34.1243,34.0833,34.1079,29886.0
2017-05-17 13:15:00,41.58,41.59,41.52,41.52,16799.0,34.0997,34.1079,34.0505,34.0505,16799.0
2017-05-17 13:20:00,41.52,41.55,41.52,41.54,13747.0,34.0505,34.0751,34.0505,34.0669,13747.0
2017-05-17 13:25:00,41.54,41.54,41.49,41.5,27208.0,34.0669,34.0669,34.0259,34.0341,27208.0
2017-05-17 13:30:00,41.5,41.54,41.48,41.54,21445.0,34.0341,34.0669,34.0177,34.0669,21445.0
2017-05-17 13:35:00,41.53,41.54,41.48,41.51,22797.0,34.0587,34.0669,34.0177,34.0423,22797.0
2017-05-17 13:40:00,41.5,41.52,41.49,41.51,42148.0,34.0341,34.0505,34.0259,34.0423,42148.0
2017-05-17 13:45:00,41.51,41.56,41.49,41.54,43732.0,34.0423,34.0833,34.0259,34.0669,43732.0
2017-05-17 13:50:00,41.55,41.57,41.53,41.55,17483.0,34.0751,34.0915,34.0587,34.0751,17483.0
2017-05-17 13:55:00,41.55,41.56,41.5,41.52,28642.0,34.0751,34.0833,34.0341,34.0505,28642.0
2017-05-17 14:00:00,41.51,41.54,41.5,41.52,36315.0,34.0423,34.0669,34.0341,34.0505,36315.0
2017-05-17 14:05:00,41.52,41.52,41.47,41.49,35966.0,34.0505,34.0505,34.0095,34.0259,35966.0
2017-05-17 14:10:00,41.48,41.49,41.44,41.45,30601.0,34.0177,34.0259,33.9849,33.9931,30601.0
2017-05-17 14:15:00,41.44,41.46,41.39,41.41,38805.0,33.9849,34.0013,33.9439,33.9603,38805.0
2017-05-17 14:20:00,41.41,41.43,41.35,41.37,24376.0,33.9603,33.9767,33.9111,33.9275,24376.0
2017-05-17 14:25:00,41.37,41.39,41.33,41.34,28456.0,33.9275,33.9439,33.8947,33.9029,28456.0
2017-05-17 14:30:00,41.35,41.4,41.35,41.39,23165.0,33.9111,33.9521,33.9111,33.9439,23165.0
2017-05-17 14:35:00,41.38,41.4,41.34,41.34,48503.0,33.9357,33.9521,33.9029,33.9029,48503.0
2017-05-17 14:40:00,41.35,41.39,41.31,41.32,116930.0,33.9111,33.9439,33.8783,33.8865,116930.0
2017-05-17 14:45:00,41.33,41.34,41.28,41.34,33601.0,33.8947,33.9029,33.8537,33.9029,33601.0
2017-05-17 14:50:00,41.33,41.37,41.32,41.37,35025.0,33.8947,33.9275,33.8865,33.9275,35025.0
2017-05-17 14:55:00,41.37,41.41,41.36,41.41,21661.0,33.9275,33.9603,33.9193,33.9603,21661.0
2017-05-17 15:00:00,41.41,41.41,41.35,41.41,23394.0,33.9603,33.9603,33.9111,33.9603,23394.0
2017-05-17 15:05:00,41.4,41.41,41.38,41.4,25680.0,33.9521,33.9603,33.9357,33.9521,25680.0
2017-05-17 15:10:00,41.39,41.4,41.34,41.38,28163.0,33.9439,33.9521,33.9029,33.9357,28163.0
2017-05-17 15:15:00,41.38,41.44,41.37,41.44,33417.0,33.9357,33.9849,33.9275,33.9849,33417.0
2017-05-17 15:20:00,41.44,41.5,41.44,41.47,64578.0,33.9849,34.0341,33.9849,34.0095,64578.0
2017-05-17 15:25:00,41.47,41.48,41.42,41.43,32670.0,34.0095,34.0177,33.9685,33.9767,32670.0
2017-05-17 15:30:00,41.43,41.46,41.43,41.45,24062.0,33.9767,34.0013,33.9767,33.9931,24062.0
2017-05-17 15:35:00,41.45,41.54,41.44,41.51,101219.0,33.9931,34.0669,33.9849,34.0423,101219.0
2017-05-17 15:40:00,41.51,41.52,41.36,41.37,59424.0,34.0423,34.0505,33.9193,33.9275,59424.0
2017-05-17 15:45:00,41.37,41.52,41.35,41.49,346256.0,33.9275,34.0505,33.9111,34.0259,346256.0
2017-05-17 15:50:00,41.48,41.49,41.34,41.34,111652.0,34.0177,34.0259,33.9029,33.9029,111652.0
2017-05-17 15:55:00,41.34,41.35,41.28,41.33,384726.0,33.9029,33.9111,33.8537,33.8947,384726.0
2017-05-18 09:30:00,41.38,41.38,41.25,41.34,86550.0,33.9357,33.9357,33.8291,33.9029,86550.0
2017-05-18 09:35:00,41.34,41.36,41.26,41.3,153890.0,33.9029,33.9193,33.8373,33.8701,153890.0
2017-05-18 09:40:00,41.29,41.32,41.26,41.3,89433.0,33.8619,33.8865,33.8373,33.8701,89433.0
2017-05-18 09:45:00,41.3,41.32,41.24,41.27,97749.0,33.8701,33.8865,33.8209,33.8455,97749.0
2017-05-18 09:50:00,41.27,41.31,41.25,41.29,92103.0,33.8455,33.8783,33.8291,33.8619,92103.0
2017-05-18 09:55:00,41.29,41.34,41.25,41.33,91903.0,33.8619,33.9029,33.8291,33.8947,91903.0
2017-05-18 10:00:00,41.33,41.51,41.33,41.5,142762.0,33.8947,34.0423,33.8947,34.0341,142762.0
2017-05-18 10:05:00,41.5,41.51,41.46,41.49,46086.0,34.0341,34.0423,34.0013,34.0259,46086.0
2017-05-18 10:10:00,41.49,41.64,41.48,41.6,90125.0,34.0259,34.1489,34.0177,34.1161,90125.0
2017-05-18 10:15:00,41.6,41.74,41.59,41.74,55130.0,34.1161,34.231,34.1079,34.231,55130.0
2017-05-18 10:20:00,41.74,41.75,41.68,41.69,49730.0,34.231,34.2392,34.1817,34.19,49730.0
2017-05-18 10:25:00,41.69,41.74,41.65,41.73,40344.0,34.19,34.231,34.1571,34.2228,40344.0
2017-05-18 10:30:00,41.73,41.84,41.72,41.77,47355.0,34.2228,34.313,34.2146,34.2556,47355.0
2017-05-18 10:35:00,41.77,41.82,41.76,41.76,38911.0,34.2556,34.2966,34.2474,34.2474,38911.0
2017-05-18 10:40:00,41.77,41.78,41.74,41.77,42472.0,34.2556,34.2638,34.231,34.2556,42472.0
2017-05-18 10:45:00,41.77,41.78,41.69,41.74,34637.0,34.2556,34.2638,34.19,34.231,34637.0
2017-05-18 10:50:00,41.73,41.75,41.68,41.7,20495.0,34.2228,34.2392,34.1817,34.1982,20495.0
2017-05-18 10:55:00,41.71,41.74,41.68,41.73,28095.0,34.2064,34.231,34.1817,34.2228,28095.0
2017-05-18 11:00:00,41.73,41.78,41.72,41.77,33179.0,34.2228,34.2638,34.2146,34.2556,33179.0
2017-05-18 11:05:00,41.77,41.79,41.72,41.73,24552.0,34.2556,34.272,34.2146,34.2228,24552.0
2017-05-18 11:10:00,41.73,41.74,41.66,41.66,27855.0,34.2228,34.231,34.1653,34.1653,27855.0
2017-05-18 11:15:00,41.67,41.69,41.64,41.66,25610.0,34.1735,34.19,34.1489,34.1653,25610.0
2017-05-18 11:20:00,41.65,41.71,41.63,41.69,17714.0,34.1571,34.2064,34.1407,34.19,17714.0
2017-05-18 11:25:00,41.69,41.7,41.66,41.68,17796.0,34.19,34.1982,34.1653,34.1817,17796.0
2017-05-18 11:30:00,41.68,41.69,41.65,41.65,16904.0,34.1817,34.19,34.1571,34.1571,16904.0
2017-05-18 11:35:00,41.66,41.66,41.58,41.58,20020.0,34.1653,34.1653,34.0997,34.0997,20020.0
2017-05-18 11:40:00,41.59,41.64,41.57,41.64,113237.0,34.1079,34.1489,34.0915,34.1489,113237.0
2017-05-18 11:45:00,41.62,41.68,41.6,41.68,58645.0,34.1325,34.1817,34.1161,34.1817,58645.0
2017-05-18 11:50:00,41.68,41.72,41.67,41.7,21517.0,34.1817,34.2146,34.1735,34.1982,21517.0
2017-05-18 11:55:00,41.68,41.7,41.62,41.7,40102.0,34.1817,34.1982,34.1325,34.1982,40102.0
2017-05-18 12:00:00,41.7,41.7,41.63,41.65,44462.0,34.1982,34.1982,34.1407,34.1571,44462.0
2017-05-18 12:05:00,41.65,41.66,41.62,41.64,58216.0,34.1571,34.1653,34.1325,34.1489,58216.0
2017-05-18 12:10:00,41.64,41.67,41.63,41.66,24317.0,34.1489,34.1735,34.1407,34.1653,24317.0
2017-05-18 12:15:00,41.66,41.67,41.63,41.64,42500.0,34.1653,34.1735,34.1407,34.1489,42500.0
2017-05-18 12:20:00,41.64,41.66,41.63,41.66,37807.0,34.1489,34.1653,34.1407,34.1653,37807.0
2017-05-18 12:25:00,41.66,41.7,41.65,41.69,28119.0,34.1653,34.1982,34.1571,34.19,28119.0
2017-05-18 12:30:00,41.69,41.72,41.66,41.67,18309.0,34.19,34.2146,34.1653,34.1735,18309.0
2017-05-18 12:35:00,41.66,41.67,41.61,41.62,23336.0,34.1653,34.1735,34.1243,34.1325,23336.0
2017-05-18 12:40:00,41.62,41.64,41.58,41.6,19010.0,34.1325,34.1489,34.0997,34.1161,19010.0
2017-05-18 12:45:00,41.58,41.59,41.56,41.57,10706.0,34.0997,34.1079,34.0833,34.0915,10706.0
2017-05-18 12:50:00,41.58,41.58,41.53,41.55,18175.0,34.0997,34.0997,34.0587,34.0751,18175.0
2017-05-18 12:55:00,41.55,41.62,41.54,41.61,26134.0,34.0751,34.1325,34.0669,34.1243,26134.0
2017-05-18 13:00:00,41.61,41.62,41.54,41.55,15354.0,34.1243,34.1325,34.0669,34.0751,15354.0
2017-05-18 13:05:00,41.55,41.56,41.5,41.51,13802.0,34.0751,34.0833,34.0341,34.0423,13802.0
2017-05-18 13:10:00,41.51,41.53,41.5,41.52,12352.0,34.0423,34.0587,34.0341,34.0505,12352.0
2017-05-18 13:15:00,41.52,41.59,41.52,41.56,23946.0,34.0505,34.1079,34.0505,34.0833,23946.0
2017-05-18 13:20:00,41.56,41.56,41.52,41.52,13638.0,34.0833,34.0833,34.0505,34.0505,13638.0
2017-05-18 13:25:00,41.52,41.54,41.49,41.53,26476.0,34.0505,34.0669,34.0259,34.0587,26476.0
2017-05-18 13:30:00,41.53,41.53,41.48,41.52,23323.0,34.0587,34.0587,34.0177,34.0505,23323.0
2017-05-18 13:35:00,41.52,41.55,41.5,41.53,12950.0,34.0505,34.0751,34.0341,34.0587,12950.0
2017-05-18 13:40:00,41.54,41.55,41.51,41.54,10862.0,34.0669,34.0751,34.0423,34.0669,10862.0
2017-05-18 13:45:00,41.54,41.55,41.49,41.5,17678.0,34.0669,34.0751,34.0259,34.0341,17678.0
2017-05-18 13:50:00,41.5,41.6,41.49,41.6,25611.0,34.0341,34.1161,34.0259,34.1161,25611.0
2017-05-18 13:55:00,41.6,41.67,41.6,41.64,68506.0,34.1161,34.1735,34.1161,34.1489,68506.0
2017-05-18 14:00:00,41.64,41.77,41.62,41.72,39140.0,34.1489,34.2556,34.1325,34.2146,39140.0
2017-05-18 14:05:00,41.72,41.76,41.69,41.75,24059.0,34.2146,34.2474,34.19,34.2392,24059.0
2017-05-18 14:10:00,41.76,41.77,41.72,41.73,26545.0,34.2474,34.2556,34.2146,34.2228,26545.0
2017-05-18 14:15:00,41.74,41.75,41.7,41.75,21847.0,34.231,34.2392,34.1982,34.2392,21847.0
2017-05-18 14:20:00,41.75,41.79,41.73,41.77,32275.0,34.2392,34.272,34.2228,34.2556,32275.0
2017-05-18 14:25:00,41.77,41.81,41.76,41.77,18295.0,34.2556,34.2884,34.2474,34.2556,18295.0
2017-05-18 14:30:00,41.78,41.89,41.77,41.85,46760.0,34.2638,34.354,34.2556,34.3212,46760.0
2017-05-18 14:35:00,41.85,41.9,41.84,41.88,40598.0,34.3212,34.3622,34.313,34.3458,40598.0
2017-05-18 14:40:00,41.88,41.91,41.87,41.9,39737.0,34.3458,34.3704,34.3376,34.3622,39737.0
2017-05-18 14:45:00,41.91,41.92,41.85,41.9,64661.0,34.3704,34.3786,34.3212,34.3622,64661.0
2017-05-18 14:50:00,41.89,41.9,41.84,41.87,36588.0,34.354,34.3622,34.313,34.3376,36588.0
2017-05-18 14:55:00,41.87,41.9,41.86,41.89,35018.0,34.3376,34.3622,34.3294,34.354,35018.0
2017-05-18 15:00:00,41.89,41.91,41.88,41.89,49478.0,34.354,34.3704,34.3458,34.354,49478.0
2017-05-18 15:05:00,41.89,41.92,41.86,41.92,41628.0,34.354,34.3786,34.3294,34.3786,41628.0
2017-05-18 15:10:00,41.92,41.95,41.89,41.92,64987.0,34.3786,34.4032,34.354,34.3786,64987.0
2017-05-18 15:15:00,41.92,41.93,41.87,41.91,73203.0,34.3786,34.3868,34.3376,34.3704,73203.0
2017-05-18 15:20:00,41.9,41.91,41.84,41.88,54875.0,34.3622,34.3704,34.313,34.3458,54875.0
2017-05-18 15:25:00,41.87,41.9,41.83,41.84,53375.0,34.3376,34.3622,34.3048,34.313,53375.0
2017-05-18 15:30:00,41.84,41.85,41.79,41.82,47642.0,34.313,34.3212,34.272,34.2966,47642.0
2017-05-18 15:35:00,41.81,41.88,41.81,41.87,87145.0,34.2884,34.3458,34.2884,34.3376,87145.0
2017-05-18 15:40:00,41.86,41.87,41.79,41.8,70195.0,34.3294,34.3376,34.272,34.2802,70195.0
2017-05-18 15:45:00,41.8,41.9,41.8,41.87,106340.0,34.2802,34.3622,34.2802,34.3376,106340.0
2017-05-18 15:50:00,41.88,41.89,41.82,41.83,104167.0,34.3458,34.354,34.2966,34.3048,104167.0
2017-05-18 15:55:00,41.83,41.89,41.76,41.76,398560.0,34.3048,34.354,34.2474,34.2474,398560.0
2017-05-19 09:30:00,41.82,42.02,41.79,41.97,353547.0,34.2966,34.4606,34.272,34.4196,353547.0
2017-05-19 09:35:00,41.98,42.05,41.96,42.05,135999.0,34.4278,34.4852,34.4114,34.4852,135999.0
2017-05-19 09:40:00,42.05,42.07,42.0,42.07,61968.0,34.4852,34.5016,34.4442,34.5016,61968.0
2017-05-19 09:45:00,42.07,42.16,42.06,42.16,50482.0,34.5016,34.5754,34.4934,34.5754,50482.0
2017-05-19 09:50:00,42.16,42.21,42.14,42.18,62704.0,34.5754,34.6164,34.559,34.5918,62704.0
2017-05-19 09:55:00,42.17,42.26,42.16,42.26,59321.0,34.5836,34.6574,34.5754,34.6574,59321.0
2017-05-19 10:00:00,42.25,42.36,42.24,42.31,136305.0,34.6492,34.7394,34.641,34.6984,136305.0
2017-05-19 10:05:00,42.31,42.34,42.19,42.22,34954.0,34.6984,34.723,34.6,34.6246,34954.0
2017-05-19 10:10:00,42.22,42.31,42.21,42.29,38441.0,34.6246,34.6984,34.6164,34.682,38441.0
2017-05-19 10:15:00,42.29,42.31,42.25,42.26,81557.0,34.682,34.6984,34.6492,34.6574,81557.0
2017-05-19 10:20:00,42.26,42.28,42.22,42.28,39625.0,34.6574,34.6738,34.6246,34.6738,39625.0
2017-05-19 10:25:00,42.28,42.38,42.27,42.33,79519.0,34.6738,34.7558,34.6656,34.7148,79519.0
2017-05-19 10:30:00,42.33,42.36,42.29,42.36,97527.0,34.7148,34.7394,34.682,34.7394,97527.0
2017-05-19 10:35:00,42.36,42.43,42.33,42.41,170125.0,34.7394,34.7968,34.7148,34.7804,170125.0
2017-05-19 10:40:00,42.41,42.46,42.38,42.38,106509.0,34.7804,34.8214,34.7558,34.7558,106509.0
2017-05-19 10:45:00,42.37,42.43,42.35,42.38,58702.0,34.7476,34.7968,34.7312,34.7558,58702.0
2017-05-19 10:50:00,42.38,42.47,42.38,42.42,173748.0,34.7558,34.8296,34.7558,34.7886,173748.0
2017-05-19 10:55:00,42.42,42.44,42.38,42.38,143369.0,34.7886,34.805,34.7558,34.7558,143369.0
2017-05-19 11:00:00,42.39,42.43,42.34,42.41,229610.0,34.764,34.7968,34.723,34.7804,229610.0
2017-05-19 11:05:00,42.41,42.51,42.39,42.47,144205.0,34.7804,34.8624,34.764,34.8296,144205.0
2017-05-19 11:10:00,42.48,42.53,42.46,42.5,70361.0,34.8378,34.8788,34.8214,34.8542,70361.0
2017-05-19 11:15:00,42.5,42.51,42.47,42.49,36989.0,34.8542,34.8624,34.8296,34.846,36989.0
2017-05-19 11:20:00,42.49,42.53,42.48,42.52,67541.0,34.846,34.8788,34.8378,34.8706,67541.0
2017-05-19 11:25:00,42.52,42.53,42.5,42.53,64774.0,34.8706,34.8788,34.8542,34.8788,64774.0
2017-05-19 11:30:00,42.53,42.56,42.5,42.56,49050.0,34.8788,34.9034,34.8542,34.9034,49050.0
2017-05-19 11:35:00,42.57,42.61,42.55,42.55,197570.0,34.9116,34.9444,34.8952,34.8952,197570.0
2017-05-19 11:40:00,42.55,42.59,42.49,42.57,248803.0,34.8952,34.928,34.846,34.9116,248803.0
2017-05-19 11:45:00,42.57,42.59,42.56,42.58,25505.0,34.9116,34.928,34.9034,34.9198,25505.0
2017-05-19 11:50:00,42.58,42.58,42.53,42.54,24026.0,34.9198,34.9198,34.8788,34.887,24026.0
2017-05-19 11:55:00,42.54,42.55,42.52,42.52,22555.0,34.887,34.8952,34.8706,34.8706,22555.0
2017-05-19 12:00:00,42.53,42.56,42.53,42.54,40532.0,34.8788,34.9034,34.8788,34.887,40532.0
2017-05-19 12:05:00,42.53,42.55,42.52,42.54,28363.0,34.8788,34.8952,34.8706,34.887,28363.0
2017-05-19 12:10:00,42.54,42.57,42.5,42.55,62854.0,34.887,34.9116,34.8542,34.8952,62854.0
2017-05-19 12:15:00,42.55,42.57,42.53,42.55,32850.0,34.8952,34.9116,34.8788,34.8952,32850.0
2017-05-19 12:20:00,42.55,42.59,42.55,42.57,24920.0,34.8952,34.928,34.8952,34.9116,24920.0
2017-05-19 12:25:00,42.57,42.58,42.53,42.53,21501.0,34.9116,34.9198,34.8788,34.8788,21501.0
2017-05-19 12:30:00,42.54,42.56,42.52,42.55,25265.0,34.887,34.9034,34.8706,34.8952,25265.0
2017-05-19 12:35:00,42.55,42.6,42.55,42.59,42631.0,34.8952,34.9362,34.8952,34.928,42631.0
2017-05-19 12:40:00,42.59,42.63,42.57,42.61,31685.0,34.928,34.9608,34.9116,34.9444,31685.0
2017-05-19 12:45:00,42.61,42.62,42.59,42.62,29763.0,34.9444,34.9526,34.928,34.9526,29763.0
2017-05-19 12:50:00,42.61,42.64,42.61,42.64,18536.0,34.9444,34.969,34.9444,34.969,18536.0
2017-05-19 12:55:00,42.64,42.66,42.63,42.64,37418.0,34.969,34.9854,34.9608,34.969,37418.0
2017-05-19 13:00:00,42.64,42.66,42.62,42.63,31427.0,34.969,34.9854,34.9526,34.9608,31427.0
2017-05-19 13:05:00,42.62,42.63,42.59,42.62,33814.0,34.9526,34.9608,34.928,34.9526,33814.0
2017-05-19 13:10:00,42.62,42.66,42.61,42.66,38937.0,34.9526,34.9854,34.9444,34.9854,38937.0
2017-05-19 13:15:00,42.66,42.74,42.65,42.72,119646.0,34.9854,35.0511,34.9772,35.0347,119646.0
2017-05-19 13:20:00,42.73,42.8,42.72,42.78,59976.0,35.0429,35.1003,35.0347,35.0839,59976.0
2017-05-19 13:25:00,42.77,42.78,42.74,42.75,90642.0,35.0757,35.0839,35.0511,35.0593,90642.0
2017-05-19 13:30:00,42.75,42.79,42.73,42.79,67266.0,35.0593,35.0921,35.0429,35.0921,67266.0
2017-05-19 13:35:00,42.79,42.82,42.77,42.79,53866.0,35.0921,35.1167,35.0757,35.0921,53866.0
2017-05-19 13:40:00,42.79,42.79,42.76,42.77,44472.0,35.0921,35.0921,35.0675,35.0757,44472.0
2017-05-19 13:45:00,42.76,42.82,42.75,42.82,35182.0,35.0675,35.1167,35.0593,35.1167,35182.0
2017-05-19 13:50:00,42.82,42.84,42.81,42.84,26201.0,35.1167,35.1331,35.1085,35.1331,26201.0
2017-05-19 13:55:00,42.84,42.85,42.81,42.82,37340.0,35.1331,35.1413,35.1085,35.1167,37340.0
2017-05-19 14:00:00,42.82,42.83,42.8,42.81,31708.0,35.1167,35.1249,35.1003,35.1085,31708.0
2017-05-19 14:05:00,42.8,42.85,42.79,42.85,64237.0,35.1003,35.1413,35.0921,35.1413,64237.0
2017-05-19 14:10:00,42.84,42.9,42.84,42.89,141967.0,35.1331,35.1823,35.1331,35.1741,141967.0
2017-05-19 14:15:00,42.89,42.94,42.86,42.86,198652.0,35.1741,35.2151,35.1495,35.1495,198652.0
2017-05-19 14:20:00,42.86,42.86,42.81,42.81,97851.0,35.1495,35.1495,35.1085,35.1085,97851.0
2017-05-19 14:25:00,42.82,42.85,42.81,42.84,24214.0,35.1167,35.1413,35.1085,35.1331,24214.0
2017-05-19 14:30:00,42.84,42.86,42.83,42.83,60212.0,35.1331,35.1495,35.1249,35.1249,60212.0
2017-05-19 14:35:00,42.84,42.85,42.82,42.85,45530.0,35.1331,35.1413,35.1167,35.1413,45530.0
2017-05-19 14:40:00,42.85,42.86,42.83,42.84,78134.0,35.1413,35.1495,35.1249,35.1331,78134.0
2017-05-19 14:45:00,42.84,42.84,42.8,42.82,36199.0,35.1331,35.1331,35.1003,35.1167,36199.0
2017-05-19 14:50:00,42.81,42.85,42.81,42.84,62647.0,35.1085,35.1413,35.1085,35.1331,62647.0
2017-05-19 14:55:00,42.84,42.85,42.77,42.77,286596.0,35.1331,35.1413,35.0757,35.0757,286596.0
2017-05-19 15:00:00,42.77,42.79,42.72,42.72,31918.0,35.0757,35.0921,35.0347,35.0347,31918.0
2017-05-19 15:05:00,42.72,42.73,42.52,42.54,172883.0,35.0347,35.0429,34.8706,34.887,172883.0
2017-05-19 15:10:00,42.53,42.61,42.52,42.55,69613.0,34.8788,34.9444,34.8706,34.8952,69613.0
2017-05-19 15:15:00,42.55,42.58,42.51,42.51,42621.0,34.8952,34.9198,34.8624,34.8624,42621.0
2017-05-19 15:20:00,42.52,42.53,42.46,42.5,54494.0,34.8706,34.8788,34.8214,34.8542,54494.0
2017-05-19 15:25:00,42.5,42.56,42.48,42.52,250142.0,34.8542,34.9034,34.8378,34.8706,250142.0
2017-05-19 15:30:00,42.52,42.55,42.48,42.52,113697.0,34.8706,34.8952,34.8378,34.8706,113697.0
2017-05-19 15:35:00,42.52,42.57,42.46,42.57,109435.0,34.8706,34.9116,34.8214,34.9116,109435.0
2017-05-19 15:40:00,42.56,42.63,42.56,42.59,106438.0,34.9034,34.9608,34.9034,34.928,106438.0
2017-05-19 15:45:00,42.59,42.6,42.56,42.57,101098.0,34.928,34.9362,34.9034,34.9116,101098.0
2017-05-19 15:50:00,42.57,42.63,42.57,42.59,140552.0,34.9116,34.9608,34.9116,34.928,140552.0
2017-05-19 15:55:00,42.59,42.62,42.59,42.6,288818.0,34.928,34.9526,34.928,34.9362,288818.0
2017-05-22 09:30:00,42.81,43.04,42.78,42.98,117045.0,35.1085,35.2971,35.0839,35.2479,117045.0
2017-05-22 09:35:00,42.98,43.04,42.9,42.99,92675.0,35.2479,35.2971,35.1823,35.2561,92675.0
2017-05-22 09:40:00,43.0,43.02,42.89,42.97,23887.0,35.2643,35.2807,35.1741,35.2397,23887.0
2017-05-22 09:45:00,42.98,42.98,42.91,42.91,27731.0,35.2479,35.2479,35.1905,35.1905,27731.0
2017-05-22 09:50:00,42.91,42.98,42.89,42.95,45625.0,35.1905,35.2479,35.1741,35.2233,45625.0
2017-05-22 09:55:00,42.95,42.98,42.94,42.96,35013.0,35.2233,35.2479,35.2151,35.2315,35013.0
2017-05-22 10:00:00,42.95,42.96,42.91,42.92,42375.0,35.2233,35.2315,35.1905,35.1987,42375.0
2017-05-22 10:05:00,42.92,42.96,42.92,42.92,24904.0,35.1987,35.2315,35.1987,35.1987,24904.0
2017-05-22 10:10:00,42.92,42.93,42.85,42.85,35253.0,35.1987,35.2069,35.1413,35.1413,35253.0
2017-05-22 10:15:00,42.85,42.88,42.81,42.88,42370.0,35.1413,35.1659,35.1085,35.1659,42370.0
2017-05-22 10:20:00,42.88,42.88,42.81,42.82,41858.0,35.1659,35.1659,35.1085,35.1167,41858.0
2017-05-22 10:25:00,42.82,42.83,42.77,42.77,19949.0,35.1167,35.1249,35.0757,35.0757,19949.0
2017-05-22 10:30:00,42.78,42.78,42.7,42.71,21615.0,35.0839,35.0839,35.0183,35.0265,21615.0
2017-05-22 10:35:00,42.7,42.71,42.64,42.66,23629.0,35.0183,35.0265,34.969,34.9854,23629.0
2017-05-22 10:40:00,42.68,42.68,42.63,42.66,20966.0,35.0018,35.0018,34.9608,34.9854,20966.0
2017-05-22 10:45:00,42.66,42.68,42.6,42.6,17905.0,34.9854,35.0018,34.9362,34.9362,17905.0
2017-05-22 10:50:00,42.61,42.71,42.6,42.71,22807.0,34.9444,35.0265,34.9362,35.0265,22807.0
2017-05-22 10:55:00,42.7,42.71,42.68,42.69,11532.0,35.0183,35.0265,35.0018,35.0101,11532.0
2017-05-22 11:00:00,42.68,42.69,42.65,42.66,16710.0,35.0018,35.0101,34.9772,34.9854,16710.0
2017-05-22 11:05:00,42.66,42.7,42.65,42.7,21669.0,34.9854,35.0183,34.9772,35.0183,21669.0
2017-05-22 11:10:00,42.7,42.72,42.69,42.7,14935.0,35.0183,35.0347,35.0101,35.0183,14935.0
2017-05-22 11:15:00,42.7,42.76,42.69,42.76,38290.0,35.0183,35.0675,35.0101,35.0675,38290.0
2017-05-22 11:20:00,42.76,42.76,42.69,42.73,36909.0,35.0675,35.0675,35.0101,35.0429,36909.0
2017-05-22 11:25:00,42.73,42.76,42.72,42.72,28442.0,35.0429,35.0675,35.0347,35.0347,28442.0
2017-05-22 11:30:00,42.72,42.73,42.66,42.67,31464.0,35.0347,35.0429,34.9854,34.9936,31464.0
2017-05-22 11:35:00,42.66,42.69,42.65,42.69,19281.0,34.9854,35.0101,34.9772,35.0101,19281.0
2017-05-22 11:40:00,42.69,42.7,42.67,42.68,34727.0,35.0101,35.0183,34.9936,35.0018,34727.0
2017-05-22 11:45:00,42.68,42.69,42.64,42.64,34444.0,35.0018,35.0101,34.969,34.969,34444.0
2017-05-22 11:50:00,42.64,42.66,42.63,42.64,34684.0,34.969,34.9854,34.9608,34.969,34684.0
2017-05-22 11:55:00,42.65,42.74,42.64,42.74,36674.0,34.9772,35.0511,34.969,35.0511,36674.0
2017-05-22 12:00:00,42.74,42.77,42.72,42.75,32670.0,35.0511,35.0757,35.0347,35.0593,32670.0
2017-05-22 12:05:00,42.75,42.76,42.73,42.75,18877.0,35.0593,35.0675,35.0429,35.0593,18877.0
2017-05-22 12:10:00,42.75,42.79,42.74,42.77,26653.0,35.0593,35.0921,35.0511,35.0757,26653.0
2017-05-22 12:15:00,42.78,42.82,42.77,42.79,17329.0,35.0839,35.1167,35.0757,35.0921,17329.0
2017-05-22 12:20:00,42.8,42.81,42.79,42.81,15810.0,35.1003,35.1085,35.0921,35.1085,15810.0
2017-05-22 12:25:00,42.81,42.83,42.76,42.8,52349.0,35.1085,35.1249,35.0675,35.1003,52349.0
2017-05-22 12:30:00,42.81,42.81,42.77,42.78,9224.0,35.1085,35.1085,35.0757,35.0839,9224.0
2017-05-22 12:35:00,42.77,42.8,42.77,42.79,26853.0,35.0757,35.1003,35.0757,35.0921,26853.0
2017-05-22 12:40:00,42.79,42.82,42.78,42.82,20763.0,35.0921,35.1167,35.0839,35.1167,20763.0
2017-05-22 12:45:00,42.82,42.86,42.82,42.86,18559.0,35.1167,35.1495,35.1167,35.1495,18559.0
2017-05-22 12:50:00,42.86,42.87,42.82,42.83,35544.0,35.1495,35.1577,35.1167,35.1249,35544.0
2017-05-22 12:55:00,42.82,42.83,42.8,42.8,42929.0,35.1167,35.1249,35.1003,35.1003,42929.0
2017-05-22 13:00:00,42.8,42.83,42.74,42.75,57511.0,35.1003,35.1249,35.0511,35.0593,57511.0
2017-05-22 13:05:00,42.75,42.82,42.74,42.8,39236.0,35.0593,35.1167,35.0511,35.1003,39236.0
2017-05-22 13:10:00,42.8,42.82,42.8,42.82,14599.0,35.1003,35.1167,35.1003,35.1167,14599.0
2017-05-22 13:15:00,42.82,42.83,42.8,42.81,26628.0,35.1167,35.1249,35.1003,35.1085,26628.0
2017-05-22 13:20:00,42.81,42.81,42.78,42.79,14696.0,35.1085,35.1085,35.0839,35.0921,14696.0
2017-05-22 13:25:00,42.79,42.8,42.76,42.77,30685.0,35.0921,35.1003,35.0675,35.0757,30685.0
2017-05-22 13:30:00,42.77,42.79,42.74,42.75,19653.0,35.0757,35.0921,35.0511,35.0593,19653.0
2017-05-22 13:35:00,42.75,42.76,42.72,42.75,23733.0,35.0593,35.0675,35.0347,35.0593,23733.0
2017-05-22 13:40:00,42.75,42.76,42.73,42.73,17602.0,35.0593,35.0675,35.0429,35.0429,17602.0
2017-05-22 13:45:00,42.73,42.73,42.69,42.69,35903.0,35.0429,35.0429,35.0101,35.0101,35903.0
2017-05-22 13:50:00,42.7,42.7,42.68,42.68,21772.0,35.0183,35.0183,35.0018,35.0018,21772.0
2017-05-22 13:55:00,42.69,42.71,42.68,42.7,25284.0,35.0101,35.0265,35.0018,35.0183,25284.0
2017-05-22 14:00:00,42.7,42.7,42.67,42.69,24470.0,35.0183,35.0183,34.9936,35.0101,24470.0
2017-05-22 14:05:00,42.7,42.7,42.69,42.7,12220.0,35.0183,35.0183,35.0101,35.0183,12220.0
2017-05-22 14:10:00,42.7,42.73,42.68,42.73,32854.0,35.0183,35.0429,35.0018,35.0429,32854.0
2017-05-22 14:15:00,42.73,42.75,42.71,42.71,27794.0,35.0429,35.0593,35.0265,35.0265,27794.0
2017-05-22 14:20:00,42.71,42.73,42.7,42.7,21041.0,35.0265,35.0429,35.0183,35.0183,21041.0
2017-05-22 14:25:00,42.71,42.71,42.7,42.7,17155.0,35.0265,35.0265,35.0183,35.0183,17155.0
2017-05-22 14:30:00,42.71,42.71,42.66,42.66,28631.0,35.0265,35.0265,34.9854,34.9854,28631.0
2017-05-22 14:35:00,42.66,42.7,42.66,42.69,21253.0,34.9854,35.0183,34.9854,35.0101,21253.0
2017-05-22 14:40:00,42.69,42.71,42.67,42.69,21210.0,35.0101,35.0265,34.9936,35.0101,21210.0
2017-05-22 14:45:00,42.68,42.7,42.68,42.7,23921.0,35.0018,35.0183,35.0018,35.0183,23921.0
2017-05-22 14:50:00,42.7,42.7,42.68,42.7,23513.0,35.0183,35.0183,35.0018,35.0183,23513.0
2017-05-22 14:55:00,42.7,42.7,42.64,42.66,22514.0,35.0183,35.0183,34.969,34.9854,22514.0
2017-05-22 15:00:00,42.66,42.67,42.62,42.62,23214.0,34.9854,34.9936,34.9526,34.9526,23214.0
2017-05-22 15:05:00,42.62,42.67,42.62,42.64,25842.0,34.9526,34.9936,34.9526,34.969,25842.0
2017-05-22 15:10:00,42.64,42.66,42.64,42.65,21456.0,34.969,34.9854,34.969,34.9772,21456.0
2017-05-22 15:15:00,42.65,42.67,42.64,42.65,22442.0,34.9772,34.9936,34.969,34.9772,22442.0
2017-05-22 15:20:00,42.64,42.66,42.62,42.66,30503.0,34.969,34.9854,34.9526,34.9854,30503.0
2017-05-22 15:25:00,42.66,42.69,42.63,42.63,41855.0,34.9854,35.0101,34.9608,34.9608,41855.0
2017-05-22 15:30:00,42.64,42.68,42.63,42.66,48965.0,34.969,35.0018,34.9608,34.9854,48965.0
2017-05-22 15:35:00,42.65,42.71,42.65,42.71,42271.0,34.9772,35.0265,34.9772,35.0265,42271.0
2017-05-22 15:40:00,42.71,42.72,42.68,42.69,55779.0,35.0265,35.0347,35.0018,35.0101,55779.0
2017-05-22 15:45:00,42.69,42.69,42.66,42.66,42941.0,35.0101,35.0101,34.9854,34.9854,42941.0
2017-05-22 15:50:00,42.66,42.68,42.66,42.66,71903.0,34.9854,35.0018,34.9854,34.9854,71903.0
2017-05-22 15:55:00,42.67,42.67,42.61,42.63,156437.0,34.9936,34.9936,34.9444,34.9608,156437.0
2017-05-23 09:30:00,42.74,42.74,42.54,42.56,57145.0,35.0511,35.0511,34.887,34.9034,57145.0
2017-05-23 09:35:00,42.59,42.59,42.46,42.5,51207.0,34.928,34.928,34.8214,34.8542,51207.0
2017-05-23 09:40:00,42.5,42.53,42.44,42.44,75351.0,34.8542,34.8788,34.805,34.805,75351.0
2017-05-23 09:45:00,42.45,42.53,42.45,42.52,65554.0,34.8132,34.8788,34.8132,34.8706,65554.0
2017-05-23 09:50:00,42.52,42.53,42.47,42.5,56119.0,34.8706,34.8788,34.8296,34.8542,56119.0
2017-05-23 09:55:00,42.51,42.52,42.47,42.49,19121.0,34.8624,34.8706,34.8296,34.846,19121.0
2017-05-23 10:00:00,42.49,42.49,42.41,42.43,42364.0,34.846,34.846,34.7804,34.7968,42364.0
2017-05-23 10:05:00,42.44,42.47,42.39,42.47,24021.0,34.805,34.8296,34.764,34.8296,24021.0
2017-05-23 10:10:00,42.47,42.47,42.4,42.41,20314.0,34.8296,34.8296,34.7722,34.7804,20314.0
2017-05-23 10:15:00,42.4,42.41,42.31,42.33,28670.0,34.7722,34.7804,34.6984,34.7148,28670.0
2017-05-23 10:20:00,42.34,42.37,42.31,42.33,38735.0,34.723,34.7476,34.6984,34.7148,38735.0
2017-05-23 10:25:00,42.33,42.34,42.3,42.3,28560.0,34.7148,34.723,34.6902,34.6902,28560.0
2017-05-23 10:30:00,42.3,42.31,42.27,42.3,29728.0,34.6902,34.6984,34.6656,34.6902,29728.0
2017-05-23 10:35:00,42.3,42.3,42.26,42.27,39110.0,34.6902,34.6902,34.6574,34.6656,39110.0
2017-05-23 10:40:00,42.28,42.37,42.27,42.36,26294.0,34.6738,34.7476,34.6656,34.7394,26294.0
2017-05-23 10:45:00,42.37,42.4,42.36,42.38,14389.0,34.7476,34.7722,34.7394,34.7558,14389.0
2017-05-23 10:50:00,42.39,42.4,42.37,42.37,12863.0,34.764,34.7722,34.7476,34.7476,12863.0
2017-05-23 10:55:00,42.38,42.38,42.34,42.37,17781.0,34.7558,34.7558,34.723,34.7476,17781.0
2017-05-23 11:00:00,42.37,42.38,42.33,42.34,19167.0,34.7476,34.7558,34.7148,34.723,19167.0
2017-05-23 11:05:00,42.34,42.38,42.32,42.38,27723.0,34.723,34.7558,34.7066,34.7558,27723.0
2017-05-23 11:10:00,42.38,42.43,42.37,42.43,35374.0,34.7558,34.7968,34.7476,34.7968,35374.0
2017-05-23 11:15:00,42.44,42.47,42.4,42.41,17607.0,34.805,34.8296,34.7722,34.7804,17607.0
2017-05-23 11:20:00,42.41,42.44,42.41,42.44,11619.0,34.7804,34.805,34.7804,34.805,11619.0
2017-05-23 11:25:00,42.44,42.45,42.38,42.39,73780.0,34.805,34.8132,34.7558,34.764,73780.0
2017-05-23 11:30:00,42.39,42.4,42.34,42.38,106119.0,34.764,34.7722,34.723,34.7558,106119.0
2017-05-23 11:35:00,42.38,42.39,42.36,42.36,61655.0,34.7558,34.764,34.7394,34.7394,61655.0
2017-05-23 11:40:00,42.37,42.37,42.33,42.33,55506.0,34.7476,34.7476,34.7148,34.7148,55506.0
2017-05-23 11:45:00,42.33,42.37,42.32,42.36,63350.0,34.7148,34.7476,34.7066,34.7394,63350.0
2017-05-23 11:50:00,42.36,42.37,42.33,42.34,51993.0,34.7394,34.7476,34.7148,34.723,51993.0
2017-05-23 11:55:00,42.34,42.35,42.31,42.34,11670.0,34.723,34.7312,34.6984,34.723,11670.0
2017-05-23 12:00:00,42.34,42.35,42.27,42.27,32543.0,34.723,34.7312,34.6656,34.6656,32543.0
2017-05-23 12:05:00,42.27,42.3,42.26,42.3,14989.0,34.6656,34.6902,34.6574,34.6902,14989.0
2017-05-23 12:10:00,42.29,42.3,42.23,42.23,32491.0,34.682,34.6902,34.6328,34.6328,32491.0
2017-05-23 12:15:00,42.23,42.24,42.19,42.2,32108.0,34.6328,34.641,34.6,34.6082,32108.0
2017-05-23 12:20:00,42.2,42.26,42.19,42.22,47863.0,34.6082,34.6574,34.6,34.6246,47863.0
2017-05-23 12:25:00,42.23,42.23,42.16,42.16,19896.0,34.6328,34.6328,34.5754,34.5754,19896.0
2017-05-23 12:30:00,42.16,42.16,42.13,42.14,16738.0,34.5754,34.5754,34.5508,34.559,16738.0
2017-05-23 12:35:00,42.15,42.19,42.14,42.19,15596.0,34.5672,34.6,34.559,34.6,15596.0
2017-05-23 12:40:00,42.19,42.2,42.15,42.16,19668.0,34.6,34.6082,34.5672,34.5754,19668.0
2017-05-23 12:45:00,42.16,42.16,42.12,42.16,18118.0,34.5754,34.5754,34.5426,34.5754,18118.0
2017-05-23 12:50:00,42.16,42.16,42.14,42.15,14975.0,34.5754,34.5754,34.559,34.5672,14975.0
2017-05-23 12:55:00,42.14,42.15,42.11,42.11,23178.0,34.559,34.5672,34.5344,34.5344,23178.0
2017-05-23 13:00:00,42.11,42.12,42.11,42.12,8924.0,34.5344,34.5426,34.5344,34.5426,8924.0
2017-05-23 13:05:00,42.11,42.16,42.11,42.15,22175.0,34.5344,34.5754,34.5344,34.5672,22175.0
2017-05-23 13:10:00,42.16,42.2,42.15,42.2,20464.0,34.5754,34.6082,34.5672,34.6082,20464.0
2017-05-23 13:15:00,42.19,42.2,42.17,42.17,13791.0,34.6,34.6082,34.5836,34.5836,13791.0
2017-05-23 13:20:00,42.18,42.18,42.12,42.14,43155.0,34.5918,34.5918,34.5426,34.559,43155.0
2017-05-23 13:25:00,42.15,42.15,42.14,42.15,9222.0,34.5672,34.5672,34.559,34.5672,9222.0
2017-05-23 13:30:00,42.14,42.15,42.13,42.15,37741.0,34.559,34.5672,34.5508,34.5672,37741.0
2017-05-23 13:35:00,42.15,42.15,42.1,42.1,21817.0,34.5672,34.5672,34.5262,34.5262,21817.0
2017-05-23 13:40:00,42.11,42.12,42.08,42.08,20983.0,34.5344,34.5426,34.5098,34.5098,20983.0
2017-05-23 13:45:00,42.08,42.11,42.08,42.11,16877.0,34.5098,34.5344,34.5098,34.5344,16877.0
2017-05-23 13:50:00,42.11,42.13,42.1,42.11,23633.0,34.5344,34.5508,34.5262,34.5344,23633.0
2017-05-23 13:55:00,42.1,42.11,42.05,42.06,29410.0,34.5262,34.5344,34.4852,34.4934,29410.0
2017-05-23 14:00:00,42.07,42.09,42.06,42.07,14862.0,34.5016,34.518,34.4934,34.5016,14862.0
2017-05-23 14:05:00,42.07,42.07,42.01,42.02,41944.0,34.5016,34.5016,34.4524,34.4606,41944.0
2017-05-23 14:10:00,42.02,42.03,41.97,41.98,32371.0,34.4606,34.4688,34.4196,34.4278,32371.0
2017-05-23 14:15:00,41.97,41.99,41.94,41.95,27010.0,34.4196,34.436,34.395,34.4032,27010.0
2017-05-23 14:20:00,41.95,42.0,41.94,41.99,28971.0,34.4032,34.4442,34.395,34.436,28971.0
2017-05-23 14:25:00,42.0,42.01,41.99,42.0,67651.0,34.4442,34.4524,34.436,34.4442,67651.0
2017-05-23 14:30:00,42.0,42.01,41.97,41.99,43694.0,34.4442,34.4524,34.4196,34.436,43694.0
2017-05-23 14:35:00,41.99,42.01,41.98,41.99,27211.0,34.436,34.4524,34.4278,34.436,27211.0
2017-05-23 14:40:00,41.99,42.0,41.98,41.98,23420.0,34.436,34.4442,34.4278,34.4278,23420.0
2017-05-23 14:45:00,41.98,42.01,41.98,42.01,53202.0,34.4278,34.4524,34.4278,34.4524,53202.0
2017-05-23 14:50:00,42.01,42.01,41.98,41.98,31037.0,34.4524,34.4524,34.4278,34.4278,31037.0
2017-05-23 14:55:00,41.99,42.01,41.98,41.99,20677.0,34.436,34.4524,34.4278,34.436,20677.0
2017-05-23 15:00:00,42.0,42.01,41.97,41.99,46359.0,34.4442,34.4524,34.4196,34.436,46359.0
2017-05-23 15:05:00,41.98,42.01,41.98,41.98,31860.0,34.4278,34.4524,34.4278,34.4278,31860.0
2017-05-23 15:10:00,41.99,42.01,41.98,42.0,29510.0,34.436,34.4524,34.4278,34.4442,29510.0
2017-05-23 15:15:00,42.0,42.0,41.96,41.98,29662.0,34.4442,34.4442,34.4114,34.4278,29662.0
2017-05-23 15:20:00,41.98,42.06,41.97,42.06,75180.0,34.4278,34.4934,34.4196,34.4934,75180.0
2017-05-23 15:25:00,42.06,42.06,41.97,41.97,63424.0,34.4934,34.4934,34.4196,34.4196,63424.0
2017-05-23 15:30:00,41.98,41.99,41.96,41.98,32935.0,34.4278,34.436,34.4114,34.4278,32935.0
2017-05-23 15:35:00,41.99,42.0,41.98,42.0,44407.0,34.436,34.4442,34.4278,34.4442,44407.0
2017-05-23 15:40:00,42.0,42.0,41.98,41.99,66616.0,34.4442,34.4442,34.4278,34.436,66616.0
2017-05-23 15:45:00,41.98,42.0,41.97,42.0,49249.0,34.4278,34.4442,34.4196,34.4442,49249.0
2017-05-23 15:50:00,41.99,42.0,41.98,42.0,86882.0,34.436,34.4442,34.4278,34.4442,86882.0
2017-05-23 15:55:00,42.0,42.03,41.97,41.98,353402.0,34.4442,34.4688,34.4196,34.4278,353402.0
2017-05-24 09:30:00,41.96,42.08,41.93,41.96,78441.0,34.4114,34.5098,34.3868,34.4114,78441.0
2017-05-24 09:35:00,41.96,42.01,41.95,41.97,18694.0,34.4114,34.4524,34.4032,34.4196,18694.0
2017-05-24 09:40:00,41.97,42.0,41.94,41.95,11870.0,34.4196,34.4442,34.395,34.4032,11870.0
2017-05-24 09:45:00,41.96,42.0,41.95,41.96,32573.0,34.4114,34.4442,34.4032,34.4114,32573.0
2017-05-24 09:50:00,41.96,41.96,41.92,41.94,47726.0,34.4114,34.4114,34.3786,34.395,47726.0
2017-05-24 09:55:00,41.95,41.98,41.94,41.97,26062.0,34.4032,34.4278,34.395,34.4196,26062.0
2017-05-24 10:00:00,41.97,41.98,41.92,41.94,40921.0,34.4196,34.4278,34.3786,34.395,40921.0
2017-05-24 10:05:00,41.94,41.97,41.92,41.97,23502.0,34.395,34.4196,34.3786,34.4196,23502.0
2017-05-24 10:10:00,41.97,42.05,41.92,42.03,126946.0,34.4196,34.4852,34.3786,34.4688,126946.0
2017-05-24 10:15:00,42.03,42.08,41.97,42.02,105460.0,34.4688,34.5098,34.4196,34.4606,105460.0
2017-05-24 10:20:00,42.01,42.1,42.0,42.04,121763.0,34.4524,34.5262,34.4442,34.477,121763.0
2017-05-24 10:25:00,42.04,42.05,41.96,42.02,46545.0,34.477,34.4852,34.4114,34.4606,46545.0
2017-05-24 10:30:00,42.02,42.06,42.0,42.02,11316.0,34.4606,34.4934,34.4442,34.4606,11316.0
2017-05-24 10:35:00,42.02,42.07,41.99,42.0,33351.0,34.4606,34.5016,34.436,34.4442,33351.0
2017-05-24 10:40:00,42.0,42.01,41.95,41.96,16783.0,34.4442,34.4524,34.4032,34.4114,16783.0
2017-05-24 10:45:00,41.97,41.99,41.95,41.96,15153.0,34.4196,34.436,34.4032,34.4114,15153.0
2017-05-24 10:50:00,41.97,41.98,41.93,41.98,15604.0,34.4196,34.4278,34.3868,34.4278,15604.0
2017-05-24 10:55:00,41.98,41.99,41.91,41.94,24554.0,34.4278,34.436,34.3704,34.395,24554.0
2017-05-24 11:00:00,41.94,41.94,41.86,41.88,21445.0,34.395,34.395,34.3294,34.3458,21445.0
2017-05-24 11:05:00,41.88,41.89,41.86,41.86,14737.0,34.3458,34.354,34.3294,34.3294,14737.0
2017-05-24 11:10:00,41.86,41.88,41.84,41.87,14686.0,34.3294,34.3458,34.313,34.3376,14686.0
2017-05-24 11:15:00,41.88,41.88,41.83,41.84,17494.0,34.3458,34.3458,34.3048,34.313,17494.0
2017-05-24 11:20:00,41.84,41.85,41.8,41.82,47877.0,34.313,34.3212,34.2802,34.2966,47877.0
2017-05-24 11:25:00,41.82,41.82,41.79,41.81,43478.0,34.2966,34.2966,34.272,34.2884,43478.0
2017-05-24 11:30:00,41.81,41.86,41.8,41.81,17229.0,34.2884,34.3294,34.2802,34.2884,17229.0
2017-05-24 11:35:00,41.82,41.86,41.81,41.86,12643.0,34.2966,34.3294,34.2884,34.3294,12643.0
2017-05-24 11:40:00,41.86,41.89,41.85,41.86,18706.0,34.3294,34.354,34.3212,34.3294,18706.0
2017-05-24 11:45:00,41.87,41.89,41.86,41.89,7871.0,34.3376,34.354,34.3294,34.354,7871.0
2017-05-24 11:50:00,41.89,41.89,41.82,41.84,13996.0,34.354,34.354,34.2966,34.313,13996.0
2017-05-24 11:55:00,41.84,41.85,41.78,41.79,17795.0,34.313,34.3212,34.2638,34.272,17795.0
2017-05-24 12:00:00,41.79,41.81,41.77,41.79,16835.0,34.272,34.2884,34.2556,34.272,16835.0
2017-05-24 12:05:00,41.79,41.85,41.79,41.82,14554.0,34.272,34.3212,34.272,34.2966,14554.0
2017-05-24 12:10:00,41.82,41.84,41.82,41.82,10366.0,34.2966,34.313,34.2966,34.2966,10366.0
2017-05-24 12:15:00,41.81,41.85,41.8,41.84,46199.0,34.2884,34.3212,34.2802,34.313,46199.0
2017-05-24 12:20:00,41.84,41.85,41.81,41.84,61924.0,34.313,34.3212,34.2884,34.313,61924.0
2017-05-24 12:25:00,41.84,41.87,41.81,41.82,53588.0,34.313,34.3376,34.2884,34.2966,53588.0
2017-05-24 12:30:00,41.82,41.83,41.76,41.77,84688.0,34.2966,34.3048,34.2474,34.2556,84688.0
2017-05-24 12:35:00,41.77,41.8,41.74,41.8,48422.0,34.2556,34.2802,34.231,34.2802,48422.0
2017-05-24 12:40:00,41.8,41.84,41.79,41.81,13904.0,34.2802,34.313,34.272,34.2884,13904.0
2017-05-24 12:45:00,41.81,41.85,41.81,41.84,13557.0,34.2884,34.3212,34.2884,34.313,13557.0
2017-05-24 12:50:00,41.83,41.86,41.83,41.86,5643.0,34.3048,34.3294,34.3048,34.3294,5643.0
2017-05-24 12:55:00,41.85,41.86,41.82,41.83,6721.0,34.3212,34.3294,34.2966,34.3048,6721.0
2017-05-24 13:00:00,41.83,41.83,41.79,41.8,7194.0,34.3048,34.3048,34.272,34.2802,7194.0
2017-05-24 13:05:00,41.8,41.83,41.8,41.8,7714.0,34.2802,34.3048,34.2802,34.2802,7714.0
2017-05-24 13:10:00,41.8,41.82,41.79,41.8,9893.0,34.2802,34.2966,34.272,34.2802,9893.0
2017-05-24 13:15:00,41.81,41.84,41.8,41.8,14910.0,34.2884,34.313,34.2802,34.2802,14910.0
2017-05-24 13:20:00,41.8,41.82,41.78,41.82,28988.0,34.2802,34.2966,34.2638,34.2966,28988.0
2017-05-24 13:25:00,41.82,41.85,41.81,41.84,10986.0,34.2966,34.3212,34.2884,34.313,10986.0
2017-05-24 13:30:00,41.84,41.85,41.82,41.85,16526.0,34.313,34.3212,34.2966,34.3212,16526.0
2017-05-24 13:35:00,41.85,41.86,41.83,41.86,23964.0,34.3212,34.3294,34.3048,34.3294,23964.0
2017-05-24 13:40:00,41.87,41.87,41.83,41.86,13540.0,34.3376,34.3376,34.3048,34.3294,13540.0
2017-05-24 13:45:00,41.87,41.87,41.83,41.84,14129.0,34.3376,34.3376,34.3048,34.313,14129.0
2017-05-24 13:50:00,41.84,41.88,41.83,41.87,12840.0,34.313,34.3458,34.3048,34.3376,12840.0
2017-05-24 13:55:00,41.87,41.96,41.86,41.95,150313.0,34.3376,34.4114,34.3294,34.4032,150313.0
2017-05-24 14:00:00,41.96,42.01,41.93,41.94,119386.0,34.4114,34.4524,34.3868,34.395,119386.0
2017-05-24 14:05:00,41.95,41.99,41.93,41.95,46243.0,34.4032,34.436,34.3868,34.4032,46243.0
2017-05-24 14:10:00,41.96,42.0,41.94,41.98,35678.0,34.4114,34.4442,34.395,34.4278,35678.0
2017-05-24 14:15:00,41.98,42.02,41.93,42.02,61241.0,34.4278,34.4606,34.3868,34.4606,61241.0
2017-05-24 14:20:00,42.02,42.02,41.96,41.98,14749.0,34.4606,34.4606,34.4114,34.4278,14749.0
2017-05-24 14:25:00,41.98,42.0,41.97,41.98,20087.0,34.4278,34.4442,34.4196,34.4278,20087.0
2017-05-24 14:30:00,41.98,41.99,41.97,41.99,19082.0,34.4278,34.436,34.4196,34.436,19082.0
2017-05-24 14:35:00,41.98,42.0,41.93,41.93,17114.0,34.4278,34.4442,34.3868,34.3868,17114.0
2017-05-24 14:40:00,41.94,41.98,41.93,41.97,16060.0,34.395,34.4278,34.3868,34.4196,16060.0
2017-05-24 14:45:00,41.97,41.99,41.96,41.98,17549.0,34.4196,34.436,34.4114,34.4278,17549.0
2017-05-24 14:50:00,41.98,42.0,41.95,41.97,39979.0,34.4278,34.4442,34.4032,34.4196,39979.0
2017-05-24 14:55:00,41.96,41.97,41.93,41.96,20497.0,34.4114,34.4196,34.3868,34.4114,20497.0
2017-05-24 15:00:00,41.97,41.98,41.95,41.97,16278.0,34.4196,34.4278,34.4032,34.4196,16278.0
2017-05-24 15:05:00,41.98,41.98,41.93,41.94,14673.0,34.4278,34.4278,34.3868,34.395,14673.0
2017-05-24 15:10:00,41.95,41.98,41.94,41.97,19973.0,34.4032,34.4278,34.395,34.4196,19973.0
2017-05-24 15:15:00,41.97,42.0,41.95,41.99,28568.0,34.4196,34.4442,34.4032,34.436,28568.0
2017-05-24 15:20:00,41.99,42.0,41.99,41.99,20315.0,34.436,34.4442,34.436,34.436,20315.0
2017-05-24 15:25:00,42.0,42.01,41.99,42.0,11586.0,34.4442,34.4524,34.436,34.4442,11586.0
2017-05-24 15:30:00,42.0,42.01,41.97,41.98,31984.0,34.4442,34.4524,34.4196,34.4278,31984.0
2017-05-24 15:35:00,41.98,42.01,41.98,42.01,24887.0,34.4278,34.4524,34.4278,34.4524,24887.0
2017-05-24 15:40:00,42.01,42.03,41.99,42.03,27076.0,34.4524,34.4688,34.436,34.4688,27076.0
2017-05-24 15:45:00,42.03,42.04,42.0,42.01,26344.0,34.4688,34.477,34.4442,34.4524,26344.0
2017-05-24 15:50:00,42.01,42.05,42.0,42.04,38985.0,34.4524,34.4852,34.4442,34.477,38985.0
2017-05-24 15:55:00,42.03,42.04,42.0,42.01,160727.0,34.4688,34.477,34.4442,34.4524,160727.0
2017-05-25 09:30:00,42.16,42.23,42.03,42.07,35897.0,34.5754,34.6328,34.4688,34.5016,35897.0
2017-05-25 09:35:00,42.07,42.13,42.05,42.1,13167.0,34.5016,34.5508,34.4852,34.5262,13167.0
2017-05-25 09:40:00,42.1,42.1,42.03,42.04,7276.0,34.5262,34.5262,34.4688,34.477,7276.0
2017-05-25 09:45:00,42.04,42.2,42.04,42.19,18425.0,34.477,34.6082,34.477,34.6,18425.0
2017-05-25 09:50:00,42.18,42.19,42.14,42.14,18727.0,34.5918,34.6,34.559,34.559,18727.0
2017-05-25 09:55:00,42.15,42.17,42.13,42.15,8977.0,34.5672,34.5836,34.5508,34.5672,8977.0
2017-05-25 10:00:00,42.16,42.16,42.12,42.13,26940.0,34.5754,34.5754,34.5426,34.5508,26940.0
2017-05-25 10:05:00,42.13,42.15,42.1,42.12,42512.0,34.5508,34.5672,34.5262,34.5426,42512.0
2017-05-25 10:10:00,42.12,42.14,42.06,42.07,23502.0,34.5426,34.559,34.4934,34.5016,23502.0
2017-05-25 10:15:00,42.07,42.07,42.02,42.02,23530.0,34.5016,34.5016,34.4606,34.4606,23530.0
2017-05-25 10:20:00,42.03,42.06,41.99,42.0,14460.0,34.4688,34.4934,34.436,34.4442,14460.0
2017-05-25 10:25:00,41.99,42.01,41.97,41.98,21114.0,34.436,34.4524,34.4196,34.4278,21114.0
2017-05-25 10:30:00,41.98,42.01,41.98,42.0,12815.0,34.4278,34.4524,34.4278,34.4442,12815.0
2017-05-25 10:35:00,42.0,42.02,41.97,41.99,20133.0,34.4442,34.4606,34.4196,34.436,20133.0
2017-05-25 10:40:00,42.0,42.0,41.98,41.99,15477.0,34.4442,34.4442,34.4278,34.436,15477.0
2017-05-25 10:45:00,41.99,42.03,41.98,42.0,18385.0,34.436,34.4688,34.4278,34.4442,18385.0
2017-05-25 10:50:00,42.0,42.0,41.95,41.97,12623.0,34.4442,34.4442,34.4032,34.4196,12623.0
2017-05-25 10:55:00,41.97,41.98,41.94,41.95,10598.0,34.4196,34.4278,34.395,34.4032,10598.0
2017-05-25 11:00:00,41.94,41.95,41.93,41.95,6170.0,34.395,34.4032,34.3868,34.4032,6170.0
2017-05-25 11:05:00,41.94,42.0,41.94,42.0,25129.0,34.395,34.4442,34.395,34.4442,25129.0
2017-05-25 11:10:00,42.0,42.0,41.95,41.95,21222.0,34.4442,34.4442,34.4032,34.4032,21222.0
2017-05-25 11:15:00,41.95,42.02,41.95,42.01,19922.0,34.4032,34.4606,34.4032,34.4524,19922.0
2017-05-25 11:20:00,42.01,42.04,41.99,42.0,20471.0,34.4524,34.477,34.436,34.4442,20471.0
2017-05-25 11:25:00,42.0,42.06,41.99,42.06,17559.0,34.4442,34.4934,34.436,34.4934,17559.0
2017-05-25 11:30:00,42.06,42.09,42.05,42.05,24460.0,34.4934,34.518,34.4852,34.4852,24460.0
2017-05-25 11:35:00,42.04,42.04,41.99,42.0,28014.0,34.477,34.477,34.436,34.4442,28014.0
2017-05-25 11:40:00,42.0,42.0,41.94,41.97,31749.0,34.4442,34.4442,34.395,34.4196,31749.0
2017-05-25 11:45:00,41.96,42.02,41.96,42.0,21583.0,34.4114,34.4606,34.4114,34.4442,21583.0
2017-05-25 11:50:00,42.0,42.03,41.99,42.01,13323.0,34.4442,34.4688,34.436,34.4524,13323.0
2017-05-25 11:55:00,42.01,42.02,41.99,42.0,14762.0,34.4524,34.4606,34.436,34.4442,14762.0
2017-05-25 12:00:00,42.0,42.05,41.99,42.05,17870.0,34.4442,34.4852,34.436,34.4852,17870.0
2017-05-25 12:05:00,42.05,42.06,42.03,42.04,12626.0,34.4852,34.4934,34.4688,34.477,12626.0
2017-05-25 12:10:00,42.05,42.06,42.01,42.01,17570.0,34.4852,34.4934,34.4524,34.4524,17570.0
2017-05-25 12:15:00,42.01,42.04,42.0,42.04,9582.0,34.4524,34.477,34.4442,34.477,9582.0
2017-05-25 12:20:00,42.04,42.1,42.03,42.09,16052.0,34.477,34.5262,34.4688,34.518,16052.0
2017-05-25 12:25:00,42.1,42.1,42.07,42.07,9707.0,34.5262,34.5262,34.5016,34.5016,9707.0
2017-05-25 12:30:00,42.08,42.13,42.08,42.13,15499.0,34.5098,34.5508,34.5098,34.5508,15499.0
2017-05-25 12:35:00,42.13,42.14,42.11,42.11,6359.0,34.5508,34.559,34.5344,34.5344,6359.0
2017-05-25 12:40:00,42.11,42.12,42.09,42.09,15800.0,34.5344,34.5426,34.518,34.518,15800.0
2017-05-25 12:45:00,42.09,42.11,42.08,42.09,9336.0,34.518,34.5344,34.5098,34.518,9336.0
2017-05-25 12:50:00,42.09,42.1,42.07,42.09,75863.0,34.518,34.5262,34.5016,34.518,75863.0
2017-05-25 12:55:00,42.09,42.12,42.08,42.12,5374.0,34.518,34.5426,34.5098,34.5426,5374.0
2017-05-25 13:00:00,42.12,42.14,42.12,42.12,7900.0,34.5426,34.559,34.5426,34.5426,7900.0
2017-05-25 13:05:00,42.13,42.16,42.12,42.12,14348.0,34.5508,34.5754,34.5426,34.5426,14348.0
2017-05-25 13:10:00,42.12,42.14,42.09,42.14,23040.0,34.5426,34.559,34.518,34.559,23040.0
2017-05-25 13:15:00,42.13,42.16,42.12,42.14,24848.0,34.5508,34.5754,34.5426,34.559,24848.0
2017-05-25 13:20:00,42.15,42.16,42.14,42.16,8254.0,34.5672,34.5754,34.559,34.5754,8254.0
2017-05-25 13:25:00,42.16,42.17,42.15,42.16,12720.0,34.5754,34.5836,34.5672,34.5754,12720.0
2017-05-25 13:30:00,42.16,42.16,42.13,42.15,36298.0,34.5754,34.5754,34.5508,34.5672,36298.0
2017-05-25 13:35:00,42.14,42.17,42.14,42.16,5673.0,34.559,34.5836,34.559,34.5754,5673.0
2017-05-25 13:40:00,42.17,42.18,42.15,42.17,35385.0,34.5836,34.5918,34.5672,34.5836,35385.0
2017-05-25 13:45:00,42.18,42.2,42.15,42.16,11126.0,34.5918,34.6082,34.5672,34.5754,11126.0
2017-05-25 13:50:00,42.16,42.18,42.15,42.18,10713.0,34.5754,34.5918,34.5672,34.5918,10713.0
2017-05-25 13:55:00,42.18,42.2,42.18,42.18,16015.0,34.5918,34.6082,34.5918,34.5918,16015.0
2017-05-25 14:00:00,42.19,42.2,42.16,42.16,115904.0,34.6,34.6082,34.5754,34.5754,115904.0
2017-05-25 14:05:00,42.15,42.16,42.11,42.13,372431.0,34.5672,34.5754,34.5344,34.5508,372431.0
2017-05-25 14:10:00,42.14,42.14,42.1,42.14,28681.0,34.559,34.559,34.5262,34.559,28681.0
2017-05-25 14:15:00,42.14,42.15,42.12,42.15,22411.0,34.559,34.5672,34.5426,34.5672,22411.0
2017-05-25 14:20:00,42.15,42.16,42.13,42.14,52296.0,34.5672,34.5754,34.5508,34.559,52296.0
2017-05-25 14:25:00,42.15,42.16,42.09,42.09,22411.0,34.5672,34.5754,34.518,34.518,22411.0
2017-05-25 14:30:00,42.09,42.26,42.08,42.24,1432774.0,34.518,34.6574,34.5098,34.641,1432774.0
2017-05-25 14:35:00,42.25,42.33,42.24,42.32,45910.0,34.6492,34.7148,34.641,34.7066,45910.0
2017-05-25 14:40:00,42.32,42.33,42.3,42.31,26867.0,34.7066,34.7148,34.6902,34.6984,26867.0
2017-05-25 14:45:00,42.3,42.33,42.3,42.32,26635.0,34.6902,34.7148,34.6902,34.7066,26635.0
2017-05-25 14:50:00,42.32,42.34,42.28,42.32,33890.0,34.7066,34.723,34.6738,34.7066,33890.0
2017-05-25 14:55:00,42.32,42.35,42.31,42.34,25963.0,34.7066,34.7312,34.6984,34.723,25963.0
2017-05-25 15:00:00,42.33,42.36,42.32,42.32,29398.0,34.7148,34.7394,34.7066,34.7066,29398.0
2017-05-25 15:05:00,42.32,42.32,42.23,42.25,54005.0,34.7066,34.7066,34.6328,34.6492,54005.0
2017-05-25 15:10:00,42.26,42.26,42.2,42.22,30996.0,34.6574,34.6574,34.6082,34.6246,30996.0
2017-05-25 15:15:00,42.23,42.23,42.21,42.22,22990.0,34.6328,34.6328,34.6164,34.6246,22990.0
2017-05-25 15:20:00,42.22,42.24,42.2,42.23,40337.0,34.6246,34.641,34.6082,34.6328,40337.0
2017-05-25 15:25:00,42.23,42.23,42.13,42.14,56641.0,34.6328,34.6328,34.5508,34.559,56641.0
2017-05-25 15:30:00,42.14,42.18,42.12,42.18,61724.0,34.559,34.5918,34.5426,34.5918,61724.0
2017-05-25 15:35:00,42.17,42.2,42.17,42.19,27408.0,34.5836,34.6082,34.5836,34.6,27408.0
2017-05-25 15:40:00,42.19,42.19,42.13,42.16,64763.0,34.6,34.6,34.5508,34.5754,64763.0
2017-05-25 15:45:00,42.15,42.23,42.14,42.21,35831.0,34.5672,34.6328,34.559,34.6164,35831.0
2017-05-25 15:50:00,42.21,42.21,42.09,42.11,138785.0,34.6164,34.6164,34.518,34.5344,138785.0
2017-05-25 15:55:00,42.12,42.15,42.11,42.14,210356.0,34.5426,34.5672,34.5344,34.559,210356.0
2017-05-26 09:30:00,42.08,42.2,42.02,42.1,29853.0,34.5098,34.6082,34.4606,34.5262,29853.0
2017-05-26 09:35:00,42.09,42.12,42.05,42.11,17885.0,34.518,34.5426,34.4852,34.5344,17885.0
2017-05-26 09:40:00,42.11,42.11,42.02,42.05,18459.0,34.5344,34.5344,34.4606,34.4852,18459.0
2017-05-26 09:45:00,42.06,42.08,42.03,42.03,25339.0,34.4934,34.5098,34.4688,34.4688,25339.0
2017-05-26 09:50:00,42.04,42.09,42.03,42.07,25438.0,34.477,34.518,34.4688,34.5016,25438.0
2017-05-26 09:55:00,42.07,42.08,42.04,42.07,21265.0,34.5016,34.5098,34.477,34.5016,21265.0
2017-05-26 10:00:00,42.06,42.09,42.05,42.07,13937.0,34.4934,34.518,34.4852,34.5016,13937.0
2017-05-26 10:05:00,42.06,42.06,41.98,41.98,11951.0,34.4934,34.4934,34.4278,34.4278,11951.0
2017-05-26 10:10:00,41.98,42.03,41.98,42.02,80025.0,34.4278,34.4688,34.4278,34.4606,80025.0
2017-05-26 10:15:00,42.02,42.07,42.0,42.06,21046.0,34.4606,34.5016,34.4442,34.4934,21046.0
2017-05-26 10:20:00,42.05,42.1,42.02,42.09,235458.0,34.4852,34.5262,34.4606,34.518,235458.0
2017-05-26 10:25:00,42.09,42.09,42.06,42.06,13447.0,34.518,34.518,34.4934,34.4934,13447.0
2017-05-26 10:30:00,42.07,42.07,42.03,42.03,51546.0,34.5016,34.5016,34.4688,34.4688,51546.0
2017-05-26 10:35:00,42.04,42.09,42.03,42.07,28725.0,34.477,34.518,34.4688,34.5016,28725.0
2017-05-26 10:40:00,42.08,42.09,42.03,42.03,9023.0,34.5098,34.518,34.4688,34.4688,9023.0
2017-05-26 10:45:00,42.04,42.06,42.03,42.06,16850.0,34.477,34.4934,34.4688,34.4934,16850.0
2017-05-26 10:50:00,42.06,42.08,42.06,42.06,12136.0,34.4934,34.5098,34.4934,34.4934,12136.0
2017-05-26 10:55:00,42.06,42.07,42.0,42.02,93065.0,34.4934,34.5016,34.4442,34.4606,93065.0
2017-05-26 11:00:00,42.02,42.1,42.02,42.1,21365.0,34.4606,34.5262,34.4606,34.5262,21365.0
2017-05-26 11:05:00,42.11,42.12,42.08,42.09,17394.0,34.5344,34.5426,34.5098,34.518,17394.0
2017-05-26 11:10:00,42.09,42.09,42.06,42.06,8481.0,34.518,34.518,34.4934,34.4934,8481.0
2017-05-26 11:15:00,42.07,42.08,42.06,42.06,7333.0,34.5016,34.5098,34.4934,34.4934,7333.0
2017-05-26 11:20:00,42.07,42.07,42.04,42.06,15349.0,34.5016,34.5016,34.477,34.4934,15349.0
2017-05-26 11:25:00,42.06,42.08,42.06,42.07,8265.0,34.4934,34.5098,34.4934,34.5016,8265.0
2017-05-26 11:30:00,42.08,42.1,42.07,42.07,24031.0,34.5098,34.5262,34.5016,34.5016,24031.0
2017-05-26 11:35:00,42.07,42.07,42.04,42.05,60149.0,34.5016,34.5016,34.477,34.4852,60149.0
2017-05-26 11:40:00,42.05,42.07,42.03,42.05,182404.0,34.4852,34.5016,34.4688,34.4852,182404.0
2017-05-26 11:45:00,42.05,42.07,42.05,42.05,17558.0,34.4852,34.5016,34.4852,34.4852,17558.0
2017-05-26 11:50:00,42.06,42.07,42.04,42.06,13453.0,34.4934,34.5016,34.477,34.4934,13453.0
2017-05-26 11:55:00,42.06,42.07,42.05,42.06,74028.0,34.4934,34.5016,34.4852,34.4934,74028.0
2017-05-26 12:00:00,42.06,42.07,42.03,42.03,24174.0,34.4934,34.5016,34.4688,34.4688,24174.0
2017-05-26 12:05:00,42.03,42.05,42.03,42.04,17127.0,34.4688,34.4852,34.4688,34.477,17127.0
2017-05-26 12:10:00,42.05,42.07,42.04,42.06,39165.0,34.4852,34.5016,34.477,34.4934,39165.0
2017-05-26 12:15:00,42.06,42.07,42.03,42.05,22790.0,34.4934,34.5016,34.4688,34.4852,22790.0
2017-05-26 12:20:00,42.04,42.05,42.02,42.05,16281.0,34.477,34.4852,34.4606,34.4852,16281.0
2017-05-26 12:25:00,42.05,42.05,42.03,42.04,60473.0,34.4852,34.4852,34.4688,34.477,60473.0
2017-05-26 12:30:00,42.04,42.08,42.03,42.05,79611.0,34.477,34.5098,34.4688,34.4852,79611.0
2017-05-26 12:35:00,42.05,42.06,42.03,42.05,35523.0,34.4852,34.4934,34.4688,34.4852,35523.0
2017-05-26 12:40:00,42.04,42.05,42.0,42.01,39932.0,34.477,34.4852,34.4442,34.4524,39932.0
2017-05-26 12:45:00,42.01,42.01,41.99,42.0,19609.0,34.4524,34.4524,34.436,34.4442,19609.0
2017-05-26 12:50:00,41.99,42.0,41.98,41.98,14445.0,34.436,34.4442,34.4278,34.4278,14445.0
2017-05-26 12:55:00,41.97,41.97,41.94,41.95,24586.0,34.4196,34.4196,34.395,34.4032,24586.0
2017-05-26 13:00:00,41.95,41.96,41.94,41.95,15284.0,34.4032,34.4114,34.395,34.4032,15284.0
2017-05-26 13:05:00,41.95,41.99,41.94,41.98,34481.0,34.4032,34.436,34.395,34.4278,34481.0
2017-05-26 13:10:00,41.98,42.0,41.98,41.99,19562.0,34.4278,34.4442,34.4278,34.436,19562.0
2017-05-26 13:15:00,41.99,42.0,41.98,41.99,52068.0,34.436,34.4442,34.4278,34.436,52068.0
2017-05-26 13:20:00,41.99,42.01,41.98,42.0,140485.0,34.436,34.4524,34.4278,34.4442,140485.0
2017-05-26 13:25:00,42.0,42.0,41.98,41.99,23592.0,34.4442,34.4442,34.4278,34.436,23592.0
2017-05-26 13:30:00,41.99,41.99,41.98,41.98,16300.0,34.436,34.436,34.4278,34.4278,16300.0
2017-05-26 13:35:00,41.98,42.0,41.98,41.98,31895.0,34.4278,34.4442,34.4278,34.4278,31895.0
2017-05-26 13:40:00,41.98,42.0,41.98,41.99,25076.0,34.4278,34.4442,34.4278,34.436,25076.0
2017-05-26 13:45:00,41.99,42.01,41.97,41.97,85945.0,34.436,34.4524,34.4196,34.4196,85945.0
2017-05-26 13:50:00,41.98,42.01,41.96,41.98,45129.0,34.4278,34.4524,34.4114,34.4278,45129.0
2017-05-26 13:55:00,41.98,42.02,41.98,42.01,38455.0,34.4278,34.4606,34.4278,34.4524,38455.0
2017-05-26 14:00:00,42.01,42.04,42.01,42.04,14736.0,34.4524,34.477,34.4524,34.477,14736.0
2017-05-26 14:05:00,42.04,42.09,42.03,42.09,20215.0,34.477,34.518,34.4688,34.518,20215.0
2017-05-26 14:10:00,42.08,42.09,42.07,42.08,13727.0,34.5098,34.518,34.5016,34.5098,13727.0
2017-05-26 14:15:00,42.08,42.1,42.08,42.1,11644.0,34.5098,34.5262,34.5098,34.5262,11644.0
2017-05-26 14:20:00,42.09,42.1,42.08,42.08,17178.0,34.518,34.5262,34.5098,34.5098,17178.0
2017-05-26 14:25:00,42.08,42.1,42.07,42.08,16239.0,34.5098,34.5262,34.5016,34.5098,16239.0
2017-05-26 14:30:00,42.09,42.09,42.05,42.06,18750.0,34.518,34.518,34.4852,34.4934,18750.0
2017-05-26 14:35:00,42.06,42.07,42.06,42.06,9421.0,34.4934,34.5016,34.4934,34.4934,9421.0
2017-05-26 14:40:00,42.06,42.07,42.04,42.05,16179.0,34.4934,34.5016,34.477,34.4852,16179.0
2017-05-26 14:45:00,42.05,42.06,42.04,42.06,15581.0,34.4852,34.4934,34.477,34.4934,15581.0
2017-05-26 14:50:00,42.06,42.06,42.03,42.03,11065.0,34.4934,34.4934,34.4688,34.4688,11065.0
2017-05-26 14:55:00,42.04,42.05,42.02,42.02,9849.0,34.477,34.4852,34.4606,34.4606,9849.0
2017-05-26 15:00:00,42.03,42.05,42.02,42.03,15397.0,34.4688,34.4852,34.4606,34.4688,15397.0
2017-05-26 15:05:00,42.03,42.04,41.97,41.98,38516.0,34.4688,34.477,34.4196,34.4278,38516.0
2017-05-26 15:10:00,41.99,42.04,41.98,42.03,17912.0,34.436,34.477,34.4278,34.4688,17912.0
2017-05-26 15:15:00,42.04,42.05,42.03,42.05,13124.0,34.477,34.4852,34.4688,34.4852,13124.0
2017-05-26 15:20:00,42.04,42.06,42.02,42.02,218766.0,34.477,34.4934,34.4606,34.4606,218766.0
2017-05-26 15:25:00,42.03,42.05,42.02,42.02,40198.0,34.4688,34.4852,34.4606,34.4606,40198.0
2017-05-26 15:30:00,42.02,42.03,42.0,42.0,18403.0,34.4606,34.4688,34.4442,34.4442,18403.0
2017-05-26 15:35:00,42.01,42.05,42.0,42.03,22644.0,34.4524,34.4852,34.4442,34.4688,22644.0
2017-05-26 15:40:00,42.03,42.05,42.03,42.05,26084.0,34.4688,34.4852,34.4688,34.4852,26084.0
2017-05-26 15:45:00,42.05,42.06,42.03,42.04,29296.0,34.4852,34.4934,34.4688,34.477,29296.0
2017-05-26 15:50:00,42.04,42.06,42.03,42.04,40924.0,34.477,34.4934,34.4688,34.477,40924.0
2017-05-26 15:55:00,42.05,42.05,42.0,42.03,107099.0,34.4852,34.4852,34.4442,34.4688,107099.0
2017-05-30 09:30:00,41.99,42.03,41.93,41.98,46066.0,34.436,34.4688,34.3868,34.4278,46066.0
2017-05-30 09:35:00,41.98,42.02,41.98,42.01,9830.0,34.4278,34.4606,34.4278,34.4524,9830.0
2017-05-30 09:40:00,42.01,42.01,41.94,41.96,24012.0,34.4524,34.4524,34.395,34.4114,24012.0
2017-05-30 09:45:00,41.97,41.97,41.9,41.91,34706.0,34.4196,34.4196,34.3622,34.3704,34706.0
2017-05-30 09:50:00,41.91,41.92,41.89,41.91,18437.0,34.3704,34.3786,34.354,34.3704,18437.0
2017-05-30 09:55:00,41.9,41.91,41.89,41.91,14518.0,34.3622,34.3704,34.354,34.3704,14518.0
2017-05-30 10:00:00,41.91,41.93,41.88,41.89,32494.0,34.3704,34.3868,34.3458,34.354,32494.0
2017-05-30 10:05:00,41.88,41.89,41.8,41.8,24947.0,34.3458,34.354,34.2802,34.2802,24947.0
2017-05-30 10:10:00,41.8,41.86,41.79,41.83,43793.0,34.2802,34.3294,34.272,34.3048,43793.0
2017-05-30 10:15:00,41.83,41.84,41.79,41.83,89573.0,34.3048,34.313,34.272,34.3048,89573.0
2017-05-30 10:20:00,41.84,41.89,41.83,41.86,21999.0,34.313,34.354,34.3048,34.3294,21999.0
2017-05-30 10:25:00,41.86,41.89,41.83,41.83,28989.0,34.3294,34.354,34.3048,34.3048,28989.0
2017-05-30 10:30:00,41.83,41.87,41.83,41.84,37963.0,34.3048,34.3376,34.3048,34.313,37963.0
2017-05-30 10:35:00,41.85,41.89,41.85,41.89,64311.0,34.3212,34.354,34.3212,34.354,64311.0
2017-05-30 10:40:00,41.9,41.94,41.9,41.93,9514.0,34.3622,34.395,34.3622,34.3868,9514.0
2017-05-30 10:45:00,41.93,41.93,41.88,41.91,17505.0,34.3868,34.3868,34.3458,34.3704,17505.0
2017-05-30 10:50:00,41.92,41.92,41.88,41.9,15282.0,34.3786,34.3786,34.3458,34.3622,15282.0
2017-05-30 10:55:00,41.9,41.91,41.85,41.86,26913.0,34.3622,34.3704,34.3212,34.3294,26913.0
2017-05-30 11:00:00,41.86,41.9,41.84,41.89,31123.0,34.3294,34.3622,34.313,34.354,31123.0
2017-05-30 11:05:00,41.89,41.91,41.89,41.89,9421.0,34.354,34.3704,34.354,34.354,9421.0
2017-05-30 11:10:00,41.89,41.9,41.88,41.89,11678.0,34.354,34.3622,34.3458,34.354,11678.0
2017-05-30 11:15:00,41.89,41.93,41.89,41.93,12102.0,34.354,34.3868,34.354,34.3868,12102.0
2017-05-30 11:20:00,41.93,41.93,41.88,41.89,20103.0,34.3868,34.3868,34.3458,34.354,20103.0
2017-05-30 11:25:00,41.89,41.91,41.88,41.9,32046.0,34.354,34.3704,34.3458,34.3622,32046.0
2017-05-30 11:30:00,41.91,41.96,41.9,41.93,169254.0,34.3704,34.4114,34.3622,34.3868,169254.0
2017-05-30 11:35:00,41.94,42.01,41.93,42.0,20121.0,34.395,34.4524,34.3868,34.4442,20121.0
2017-05-30 11:40:00,42.0,42.04,41.99,42.02,24040.0,34.4442,34.477,34.436,34.4606,24040.0
2017-05-30 11:45:00,42.02,42.07,41.99,42.07,27105.0,34.4606,34.5016,34.436,34.5016,27105.0
2017-05-30 11:50:00,42.06,42.08,42.04,42.04,16443.0,34.4934,34.5098,34.477,34.477,16443.0
2017-05-30 11:55:00,42.04,42.05,42.02,42.03,13138.0,34.477,34.4852,34.4606,34.4688,13138.0
2017-05-30 12:00:00,42.04,42.05,42.02,42.03,49554.0,34.477,34.4852,34.4606,34.4688,49554.0
2017-05-30 12:05:00,42.03,42.03,41.99,42.0,53133.0,34.4688,34.4688,34.436,34.4442,53133.0
2017-05-30 12:10:00,41.99,42.01,41.99,41.99,11281.0,34.436,34.4524,34.436,34.436,11281.0
2017-05-30 12:15:00,41.99,42.01,41.98,42.0,20824.0,34.436,34.4524,34.4278,34.4442,20824.0
2017-05-30 12:20:00,42.01,42.04,42.0,42.02,12874.0,34.4524,34.477,34.4442,34.4606,12874.0
2017-05-30 12:25:00,42.02,42.02,42.01,42.01,5527.0,34.4606,34.4606,34.4524,34.4524,5527.0
2017-05-30 12:30:00,42.01,42.03,42.01,42.02,9332.0,34.4524,34.4688,34.4524,34.4606,9332.0
2017-05-30 12:35:00,42.02,42.03,42.01,42.01,6580.0,34.4606,34.4688,34.4524,34.4524,6580.0
2017-05-30 12:40:00,42.01,42.01,41.98,41.98,13457.0,34.4524,34.4524,34.4278,34.4278,13457.0
2017-05-30 12:45:00,41.98,42.0,41.98,41.99,16180.0,34.4278,34.4442,34.4278,34.436,16180.0
2017-05-30 12:50:00,42.0,42.0,41.97,41.97,21041.0,34.4442,34.4442,34.4196,34.4196,21041.0
2017-05-30 12:55:00,41.97,41.98,41.96,41.97,17811.0,34.4196,34.4278,34.4114,34.4196,17811.0
2017-05-30 13:00:00,41.96,41.97,41.92,41.93,23075.0,34.4114,34.4196,34.3786,34.3868,23075.0
2017-05-30 13:05:00,41.94,41.99,41.93,41.99,37164.0,34.395,34.436,34.3868,34.436,37164.0
2017-05-30 13:10:00,41.99,42.0,41.93,41.95,20207.0,34.436,34.4442,34.3868,34.4032,20207.0
2017-05-30 13:15:00,41.95,41.95,41.92,41.92,9683.0,34.4032,34.4032,34.3786,34.3786,9683.0
2017-05-30 13:20:00,41.91,41.94,41.9,41.91,18914.0,34.3704,34.395,34.3622,34.3704,18914.0
2017-05-30 13:25:00,41.91,41.92,41.9,41.91,11270.0,34.3704,34.3786,34.3622,34.3704,11270.0
2017-05-30 13:30:00,41.91,41.94,41.9,41.94,19386.0,34.3704,34.395,34.3622,34.395,19386.0
2017-05-30 13:35:00,41.94,41.95,41.93,41.94,14315.0,34.395,34.4032,34.3868,34.395,14315.0
2017-05-30 13:40:00,41.95,41.95,41.92,41.92,9921.0,34.4032,34.4032,34.3786,34.3786,9921.0
2017-05-30 13:45:00,41.92,41.93,41.9,41.92,22687.0,34.3786,34.3868,34.3622,34.3786,22687.0
2017-05-30 13:50:00,41.92,41.93,41.9,41.91,17523.0,34.3786,34.3868,34.3622,34.3704,17523.0
2017-05-30 13:55:00,41.9,41.92,41.9,41.91,14710.0,34.3622,34.3786,34.3622,34.3704,14710.0
2017-05-30 14:00:00,41.92,41.93,41.91,41.93,18764.0,34.3786,34.3868,34.3704,34.3868,18764.0
2017-05-30 14:05:00,41.93,41.94,41.92,41.93,17427.0,34.3868,34.395,34.3786,34.3868,17427.0
2017-05-30 14:10:00,41.94,41.94,41.91,41.91,15797.0,34.395,34.395,34.3704,34.3704,15797.0
2017-05-30 14:15:00,41.92,41.93,41.9,41.9,24281.0,34.3786,34.3868,34.3622,34.3622,24281.0
2017-05-30 14:20:00,41.9,41.95,41.89,41.94,50108.0,34.3622,34.4032,34.354,34.395,50108.0
2017-05-30 14:25:00,41.94,41.95,41.92,41.93,18593.0,34.395,34.4032,34.3786,34.3868,18593.0
2017-05-30 14:30:00,41.93,41.94,41.91,41.91,16818.0,34.3868,34.395,34.3704,34.3704,16818.0
2017-05-30 14:35:00,41.9,41.92,41.9,41.91,94472.0,34.3622,34.3786,34.3622,34.3704,94472.0
2017-05-30 14:40:00,41.91,41.92,41.9,41.91,13274.0,34.3704,34.3786,34.3622,34.3704,13274.0
2017-05-30 14:45:00,41.9,42.0,41.9,42.0,37430.0,34.3622,34.4442,34.3622,34.4442,37430.0
2017-05-30 14:50:00,42.01,42.02,41.98,41.98,39733.0,34.4524,34.4606,34.4278,34.4278,39733.0
2017-05-30 14:55:00,41.98,42.0,41.97,42.0,23063.0,34.4278,34.4442,34.4196,34.4442,23063.0
2017-05-30 15:00:00,42.0,42.07,42.0,42.04,23722.0,34.4442,34.5016,34.4442,34.477,23722.0
2017-05-30 15:05:00,42.04,42.04,42.03,42.03,6110.0,34.477,34.477,34.4688,34.4688,6110.0
2017-05-30 15:10:00,42.03,42.04,42.01,42.04,27215.0,34.4688,34.477,34.4524,34.477,27215.0
2017-05-30 15:15:00,42.04,42.05,42.02,42.02,25146.0,34.477,34.4852,34.4606,34.4606,25146.0
2017-05-30 15:20:00,42.02,42.03,41.98,42.0,23855.0,34.4606,34.4688,34.4278,34.4442,23855.0
2017-05-30 15:25:00,42.01,42.01,41.99,41.99,13441.0,34.4524,34.4524,34.436,34.436,13441.0
2017-05-30 15:30:00,42.0,42.02,41.98,42.02,32484.0,34.4442,34.4606,34.4278,34.4606,32484.0
2017-05-30 15:35:00,42.02,42.02,41.98,42.0,52092.0,34.4606,34.4606,34.4278,34.4442,52092.0
2017-05-30 15:40:00,42.0,42.02,42.0,42.02,25591.0,34.4442,34.4606,34.4442,34.4606,25591.0
2017-05-30 15:45:00,42.01,42.03,42.01,42.02,61498.0,34.4524,34.4688,34.4524,34.4606,61498.0
2017-05-30 15:50:00,42.02,42.03,41.97,41.97,62685.0,34.4606,34.4688,34.4196,34.4196,62685.0
2017-05-30 15:55:00,41.97,41.99,41.97,41.98,136551.0,34.4196,34.436,34.4196,34.4278,136551.0
2017-05-31 09:30:00,42.08,42.11,41.98,42.02,41090.0,34.5098,34.5344,34.4278,34.4606,41090.0
2017-05-31 09:35:00,42.03,42.04,41.91,41.94,38700.0,34.4688,34.477,34.3704,34.395,38700.0
2017-05-31 09:40:00,41.93,41.93,41.81,41.89,127198.0,34.3868,34.3868,34.2884,34.354,127198.0
2017-05-31 09:45:00,41.89,41.94,41.87,41.89,85080.0,34.354,34.395,34.3376,34.354,85080.0
2017-05-31 09:50:00,41.9,41.94,41.87,41.87,22933.0,34.3622,34.395,34.3376,34.3376,22933.0
2017-05-31 09:55:00,41.86,41.9,41.79,41.87,64183.0,34.3294,34.3622,34.272,34.3376,64183.0
2017-05-31 10:00:00,41.87,41.87,41.8,41.8,26745.0,34.3376,34.3376,34.2802,34.2802,26745.0
2017-05-31 10:05:00,41.8,41.82,41.76,41.82,43939.0,34.2802,34.2966,34.2474,34.2966,43939.0
2017-05-31 10:10:00,41.83,41.83,41.73,41.75,62870.0,34.3048,34.3048,34.2228,34.2392,62870.0
2017-05-31 10:15:00,41.74,41.75,41.66,41.69,88327.0,34.231,34.2392,34.1653,34.19,88327.0
2017-05-31 10:20:00,41.69,41.7,41.64,41.66,38365.0,34.19,34.1982,34.1489,34.1653,38365.0
2017-05-31 10:25:00,41.69,41.74,41.66,41.74,68675.0,34.19,34.231,34.1653,34.231,68675.0
2017-05-31 10:30:00,41.75,41.78,41.73,41.78,36001.0,34.2392,34.2638,34.2228,34.2638,36001.0
2017-05-31 10:35:00,41.79,41.8,41.71,41.72,33547.0,34.272,34.2802,34.2064,34.2146,33547.0
2017-05-31 10:40:00,41.72,41.74,41.66,41.68,40360.0,34.2146,34.231,34.1653,34.1817,40360.0
2017-05-31 10:45:00,41.66,41.67,41.58,41.58,21292.0,34.1653,34.1735,34.0997,34.0997,21292.0
2017-05-31 10:50:00,41.59,41.63,41.56,41.62,100488.0,34.1079,34.1407,34.0833,34.1325,100488.0
2017-05-31 10:55:00,41.62,41.66,41.6,41.64,29910.0,34.1325,34.1653,34.1161,34.1489,29910.0
2017-05-31 11:00:00,41.64,41.7,41.61,41.67,125909.0,34.1489,34.1982,34.1243,34.1735,125909.0
2017-05-31 11:05:00,41.66,41.77,41.66,41.77,37932.0,34.1653,34.2556,34.1653,34.2556,37932.0
2017-05-31 11:10:00,41.77,41.77,41.71,41.73,24175.0,34.2556,34.2556,34.2064,34.2228,24175.0
2017-05-31 11:15:00,41.73,41.77,41.72,41.77,20934.0,34.2228,34.2556,34.2146,34.2556,20934.0
2017-05-31 11:20:00,41.76,41.84,41.75,41.83,28668.0,34.2474,34.313,34.2392,34.3048,28668.0
2017-05-31 11:25:00,41.83,41.83,41.78,41.79,23106.0,34.3048,34.3048,34.2638,34.272,23106.0
2017-05-31 11:30:00,41.79,41.79,41.7,41.72,30274.0,34.272,34.272,34.1982,34.2146,30274.0
2017-05-31 11:35:00,41.72,41.76,41.69,41.71,17850.0,34.2146,34.2474,34.19,34.2064,17850.0
2017-05-31 11:40:00,41.71,41.74,41.7,41.73,17044.0,34.2064,34.231,34.1982,34.2228,17044.0
2017-05-31 11:45:00,41.73,41.79,41.7,41.75,35472.0,34.2228,34.272,34.1982,34.2392,35472.0
2017-05-31 11:50:00,41.75,41.75,41.73,41.75,8420.0,34.2392,34.2392,34.2228,34.2392,8420.0
2017-05-31 11:55:00,41.75,41.85,41.75,41.83,24434.0,34.2392,34.3212,34.2392,34.3048,24434.0
2017-05-31 12:00:00,41.83,41.83,41.81,41.83,9051.0,34.3048,34.3048,34.2884,34.3048,9051.0
2017-05-31 12:05:00,41.83,41.87,41.83,41.86,19197.0,34.3048,34.3376,34.3048,34.3294,19197.0
2017-05-31 12:10:00,41.85,41.86,41.82,41.82,19621.0,34.3212,34.3294,34.2966,34.2966,19621.0
2017-05-31 12:15:00,41.82,41.87,41.81,41.86,67013.0,34.2966,34.3376,34.2884,34.3294,67013.0
2017-05-31 12:20:00,41.86,41.86,41.84,41.85,12969.0,34.3294,34.3294,34.313,34.3212,12969.0
2017-05-31 12:25:00,41.86,41.86,41.83,41.84,8154.0,34.3294,34.3294,34.3048,34.313,8154.0
2017-05-31 12:30:00,41.83,41.83,41.78,41.79,21053.0,34.3048,34.3048,34.2638,34.272,21053.0
2017-05-31 12:35:00,41.79,41.8,41.77,41.77,28433.0,34.272,34.2802,34.2556,34.2556,28433.0
2017-05-31 12:40:00,41.77,41.78,41.69,41.73,35971.0,34.2556,34.2638,34.19,34.2228,35971.0
2017-05-31 12:45:00,41.73,41.73,41.67,41.69,79419.0,34.2228,34.2228,34.1735,34.19,79419.0
2017-05-31 12:50:00,41.69,41.7,41.68,41.7,15907.0,34.19,34.1982,34.1817,34.1982,15907.0
2017-05-31 12:55:00,41.7,41.73,41.69,41.72,15017.0,34.1982,34.2228,34.19,34.2146,15017.0
2017-05-31 13:00:00,41.72,41.72,41.7,41.72,10303.0,34.2146,34.2146,34.1982,34.2146,10303.0
2017-05-31 13:05:00,41.71,41.74,41.71,41.73,9699.0,34.2064,34.231,34.2064,34.2228,9699.0
2017-05-31 13:10:00,41.73,41.83,41.73,41.82,44267.0,34.2228,34.3048,34.2228,34.2966,44267.0
2017-05-31 13:15:00,41.82,41.82,41.75,41.75,20265.0,34.2966,34.2966,34.2392,34.2392,20265.0
2017-05-31 13:20:00,41.76,41.76,41.73,41.75,15690.0,34.2474,34.2474,34.2228,34.2392,15690.0
2017-05-31 13:25:00,41.75,41.77,41.74,41.76,20658.0,34.2392,34.2556,34.231,34.2474,20658.0
2017-05-31 13:30:00,41.76,41.76,41.73,41.76,26581.0,34.2474,34.2474,34.2228,34.2474,26581.0
2017-05-31 13:35:00,41.76,41.76,41.71,41.72,19900.0,34.2474,34.2474,34.2064,34.2146,19900.0
2017-05-31 13:40:00,41.72,41.72,41.71,41.72,9499.0,34.2146,34.2146,34.2064,34.2146,9499.0
2017-05-31 13:45:00,41.72,41.72,41.68,41.69,21343.0,34.2146,34.2146,34.1817,34.19,21343.0
2017-05-31 13:50:00,41.69,41.72,41.68,41.72,18222.0,34.19,34.2146,34.1817,34.2146,18222.0
2017-05-31 13:55:00,41.72,41.72,41.71,41.72,18261.0,34.2146,34.2146,34.2064,34.2146,18261.0
2017-05-31 14:00:00,41.72,41.74,41.68,41.69,20424.0,34.2146,34.231,34.1817,34.19,20424.0
2017-05-31 14:05:00,41.69,41.73,41.68,41.7,28224.0,34.19,34.2228,34.1817,34.1982,28224.0
2017-05-31 14:10:00,41.71,41.72,41.64,41.65,24560.0,34.2064,34.2146,34.1489,34.1571,24560.0
2017-05-31 14:15:00,41.65,41.68,41.64,41.68,17750.0,34.1571,34.1817,34.1489,34.1817,17750.0
2017-05-31 14:20:00,41.68,41.74,41.66,41.71,115021.0,34.1817,34.231,34.1653,34.2064,115021.0
2017-05-31 14:25:00,41.71,41.74,41.7,41.73,39523.0,34.2064,34.231,34.1982,34.2228,39523.0
2017-05-31 14:30:00,41.74,41.74,41.7,41.71,26328.0,34.231,34.231,34.1982,34.2064,26328.0
2017-05-31 14:35:00,41.71,41.73,41.71,41.73,22407.0,34.2064,34.2228,34.2064,34.2228,22407.0
2017-05-31 14:40:00,41.73,41.73,41.71,41.73,28716.0,34.2228,34.2228,34.2064,34.2228,28716.0
2017-05-31 14:45:00,41.72,41.73,41.65,41.66,35197.0,34.2146,34.2228,34.1571,34.1653,35197.0
2017-05-31 14:50:00,41.66,41.68,41.66,41.67,32493.0,34.1653,34.1817,34.1653,34.1735,32493.0
2017-05-31 14:55:00,41.66,41.73,41.66,41.73,131389.0,34.1653,34.2228,34.1653,34.2228,131389.0
2017-05-31 15:00:00,41.74,41.83,41.73,41.81,38061.0,34.231,34.3048,34.2228,34.2884,38061.0
2017-05-31 15:05:00,41.81,41.82,41.77,41.78,25523.0,34.2884,34.2966,34.2556,34.2638,25523.0
2017-05-31 15:10:00,41.78,41.81,41.77,41.8,27971.0,34.2638,34.2884,34.2556,34.2802,27971.0
2017-05-31 15:15:00,41.8,41.86,41.8,41.85,31348.0,34.2802,34.3294,34.2802,34.3212,31348.0
2017-05-31 15:20:00,41.84,41.85,41.8,41.8,51667.0,34.313,34.3212,34.2802,34.2802,51667.0
2017-05-31 15:25:00,41.8,41.82,41.79,41.82,36615.0,34.2802,34.2966,34.272,34.2966,36615.0
2017-05-31 15:30:00,41.82,41.83,41.78,41.78,52095.0,34.2966,34.3048,34.2638,34.2638,52095.0
2017-05-31 15:35:00,41.78,41.79,41.77,41.77,44305.0,34.2638,34.272,34.2556,34.2556,44305.0
2017-05-31 15:40:00,41.77,41.78,41.76,41.77,84799.0,34.2556,34.2638,34.2474,34.2556,84799.0
2017-05-31 15:45:00,41.76,41.81,41.74,41.76,147000.0,34.2474,34.2884,34.231,34.2474,147000.0
2017-05-31 15:50:00,41.76,41.76,41.74,41.75,139376.0,34.2474,34.2474,34.231,34.2392,139376.0
2017-05-31 15:55:00,41.75,41.77,41.73,41.76,424249.0,34.2392,34.2556,34.2228,34.2474,424249.0
2017-06-01 09:30:00,41.97,41.97,41.78,41.87,57156.0,34.4196,34.4196,34.2638,34.3376,57156.0
2017-06-01 09:35:00,41.89,41.9,41.8,41.88,26651.0,34.354,34.3622,34.2802,34.3458,26651.0
2017-06-01 09:40:00,41.88,41.93,41.83,41.9,31659.0,34.3458,34.3868,34.3048,34.3622,31659.0
2017-06-01 09:45:00,41.9,42.07,41.86,42.07,36963.0,34.3622,34.5016,34.3294,34.5016,36963.0
2017-06-01 09:50:00,42.06,42.06,41.98,41.98,135545.0,34.4934,34.4934,34.4278,34.4278,135545.0
2017-06-01 09:55:00,41.98,42.07,41.97,42.06,33564.0,34.4278,34.5016,34.4196,34.4934,33564.0
2017-06-01 10:00:00,42.06,42.17,42.03,42.07,107322.0,34.4934,34.5836,34.4688,34.5016,107322.0
2017-06-01 10:05:00,42.07,42.11,42.03,42.08,80392.0,34.5016,34.5344,34.4688,34.5098,80392.0
2017-06-01 10:10:00,42.08,42.16,42.08,42.16,39493.0,34.5098,34.5754,34.5098,34.5754,39493.0
2017-06-01 10:15:00,42.16,42.18,42.09,42.1,41190.0,34.5754,34.5918,34.518,34.5262,41190.0
2017-06-01 10:20:00,42.1,42.18,42.09,42.09,39359.0,34.5262,34.5918,34.518,34.518,39359.0
2017-06-01 10:25:00,42.09,42.09,41.98,41.98,190688.0,34.518,34.518,34.4278,34.4278,190688.0
2017-06-01 10:30:00,41.99,41.99,41.9,41.94,109660.0,34.436,34.436,34.3622,34.395,109660.0
2017-06-01 10:35:00,41.94,41.96,41.89,41.91,32548.0,34.395,34.4114,34.354,34.3704,32548.0
2017-06-01 10:40:00,41.91,41.91,41.84,41.86,21248.0,34.3704,34.3704,34.313,34.3294,21248.0
2017-06-01 10:45:00,41.85,41.88,41.85,41.87,34370.0,34.3212,34.3458,34.3212,34.3376,34370.0
2017-06-01 10:50:00,41.87,41.94,41.85,41.94,61345.0,34.3376,34.395,34.3212,34.395,61345.0
2017-06-01 10:55:00,41.94,41.97,41.93,41.93,25835.0,34.395,34.4196,34.3868,34.3868,25835.0
2017-06-01 11:00:00,41.94,41.95,41.85,41.86,27757.0,34.395,34.4032,34.3212,34.3294,27757.0
2017-06-01 11:05:00,41.86,41.88,41.84,41.85,22110.0,34.3294,34.3458,34.313,34.3212,22110.0
2017-06-01 11:10:00,41.85,41.92,41.83,41.91,25841.0,34.3212,34.3786,34.3048,34.3704,25841.0
2017-06-01 11:15:00,41.91,41.92,41.9,41.91,32037.0,34.3704,34.3786,34.3622,34.3704,32037.0
2017-06-01 11:20:00,41.92,41.92,41.89,41.89,16346.0,34.3786,34.3786,34.354,34.354,16346.0
2017-06-01 11:25:00,41.89,41.94,41.89,41.93,27444.0,34.354,34.395,34.354,34.3868,27444.0
2017-06-01 11:30:00,41.93,41.94,41.91,41.93,11664.0,34.3868,34.395,34.3704,34.3868,11664.0
2017-06-01 11:35:00,41.94,41.94,41.89,41.91,29817.0,34.395,34.395,34.354,34.3704,29817.0
2017-06-01 11:40:00,41.92,41.92,41.87,41.89,16783.0,34.3786,34.3786,34.3376,34.354,16783.0
2017-06-01 11:45:00,41.89,41.93,41.89,41.92,21715.0,34.354,34.3868,34.354,34.3786,21715.0
2017-06-01 11:50:00,41.93,41.95,41.92,41.95,18138.0,34.3868,34.4032,34.3786,34.4032,18138.0
2017-06-01 11:55:00,41.95,41.99,41.95,41.98,12660.0,34.4032,34.436,34.4032,34.4278,12660.0
2017-06-01 12:00:00,41.98,42.0,41.94,41.94,16186.0,34.4278,34.4442,34.395,34.395,16186.0
2017-06-01 12:05:00,41.95,41.97,41.94,41.97,15776.0,34.4032,34.4196,34.395,34.4196,15776.0
2017-06-01 12:10:00,41.96,41.97,41.92,41.94,22360.0,34.4114,34.4196,34.3786,34.395,22360.0
2017-06-01 12:15:00,41.94,41.99,41.94,41.99,24257.0,34.395,34.436,34.395,34.436,24257.0
2017-06-01 12:20:00,41.99,41.99,41.94,41.97,19348.0,34.436,34.436,34.395,34.4196,19348.0
2017-06-01 12:25:00,41.98,41.98,41.94,41.95,21439.0,34.4278,34.4278,34.395,34.4032,21439.0
2017-06-01 12:30:00,41.95,41.95,41.93,41.94,40172.0,34.4032,34.4032,34.3868,34.395,40172.0
2017-06-01 12:35:00,41.94,41.94,41.92,41.93,19450.0,34.395,34.395,34.3786,34.3868,19450.0
2017-06-01 12:40:00,41.94,42.0,41.93,41.99,38584.0,34.395,34.4442,34.3868,34.436,38584.0
2017-06-01 12:45:00,42.0,42.01,41.98,42.01,40276.0,34.4442,34.4524,34.4278,34.4524,40276.0
2017-06-01 12:50:00,42.01,42.02,42.0,42.02,24634.0,34.4524,34.4606,34.4442,34.4606,24634.0
2017-06-01 12:55:00,42.02,42.04,42.01,42.03,39729.0,34.4606,34.477,34.4524,34.4688,39729.0
2017-06-01 13:00:00,42.04,42.07,42.03,42.04,16404.0,34.477,34.5016,34.4688,34.477,16404.0
2017-06-01 13:05:00,42.05,42.1,42.04,42.09,16103.0,34.4852,34.5262,34.477,34.518,16103.0
2017-06-01 13:10:00,42.09,42.09,42.05,42.05,22868.0,34.518,34.518,34.4852,34.4852,22868.0
2017-06-01 13:15:00,42.06,42.06,42.01,42.02,37747.0,34.4934,34.4934,34.4524,34.4606,37747.0
2017-06-01 13:20:00,42.02,42.02,42.0,42.0,49399.0,34.4606,34.4606,34.4442,34.4442,49399.0
2017-06-01 13:25:00,42.0,42.01,41.97,41.98,80460.0,34.4442,34.4524,34.4196,34.4278,80460.0
2017-06-01 13:30:00,41.97,41.98,41.93,41.94,58886.0,34.4196,34.4278,34.3868,34.395,58886.0
2017-06-01 13:35:00,41.94,41.98,41.93,41.96,29936.0,34.395,34.4278,34.3868,34.4114,29936.0
2017-06-01 13:40:00,41.97,41.98,41.95,41.97,42620.0,34.4196,34.4278,34.4032,34.4196,42620.0
2017-06-01 13:45:00,41.97,42.01,41.96,41.98,33131.0,34.4196,34.4524,34.4114,34.4278,33131.0
2017-06-01 13:50:00,41.98,41.99,41.97,41.97,93002.0,34.4278,34.436,34.4196,34.4196,93002.0
2017-06-01 13:55:00,41.98,42.07,41.97,42.06,35551.0,34.4278,34.5016,34.4196,34.4934,35551.0
2017-06-01 14:00:00,42.06,42.07,42.05,42.06,21349.0,34.4934,34.5016,34.4852,34.4934,21349.0
2017-06-01 14:05:00,42.05,42.13,42.05,42.12,25296.0,34.4852,34.5508,34.4852,34.5426,25296.0
2017-06-01 14:10:00,42.12,42.15,42.12,42.15,22072.0,34.5426,34.5672,34.5426,34.5672,22072.0
2017-06-01 14:15:00,42.15,42.15,42.12,42.13,22351.0,34.5672,34.5672,34.5426,34.5508,22351.0
2017-06-01 14:20:00,42.14,42.22,42.14,42.22,20984.0,34.559,34.6246,34.559,34.6246,20984.0
2017-06-01 14:25:00,42.22,42.22,42.17,42.17,15870.0,34.6246,34.6246,34.5836,34.5836,15870.0
2017-06-01 14:30:00,42.17,42.18,42.14,42.14,17970.0,34.5836,34.5918,34.559,34.559,17970.0
2017-06-01 14:35:00,42.15,42.15,42.12,42.13,27738.0,34.5672,34.5672,34.5426,34.5508,27738.0
2017-06-01 14:40:00,42.13,42.17,42.12,42.15,28296.0,34.5508,34.5836,34.5426,34.5672,28296.0
2017-06-01 14:45:00,42.15,42.22,42.13,42.21,65657.0,34.5672,34.6246,34.5508,34.6164,65657.0
2017-06-01 14:50:00,42.21,42.26,42.2,42.22,33344.0,34.6164,34.6574,34.6082,34.6246,33344.0
2017-06-01 14:55:00,42.22,42.23,42.2,42.21,40087.0,34.6246,34.6328,34.6082,34.6164,40087.0
2017-06-01 15:00:00,42.21,42.24,42.2,42.23,21325.0,34.6164,34.641,34.6082,34.6328,21325.0
2017-06-01 15:05:00,42.23,42.25,42.18,42.21,39245.0,34.6328,34.6492,34.5918,34.6164,39245.0
2017-06-01 15:10:00,42.21,42.21,42.16,42.16,281903.0,34.6164,34.6164,34.5754,34.5754,281903.0
2017-06-01 15:15:00,42.16,42.2,42.14,42.2,40141.0,34.5754,34.6082,34.559,34.6082,40141.0
2017-06-01 15:20:00,42.2,42.21,42.18,42.21,14677.0,34.6082,34.6164,34.5918,34.6164,14677.0
2017-06-01 15:25:00,42.22,42.22,42.2,42.22,33776.0,34.6246,34.6246,34.6082,34.6246,33776.0
2017-06-01 15:30:00,42.22,42.27,42.21,42.27,34425.0,34.6246,34.6656,34.6164,34.6656,34425.0
2017-06-01 15:35:00,42.27,42.27,42.21,42.21,55207.0,34.6656,34.6656,34.6164,34.6164,55207.0
2017-06-01 15:40:00,42.22,42.23,42.16,42.17,46834.0,34.6246,34.6328,34.5754,34.5836,46834.0
2017-06-01 15:45:00,42.17,42.19,42.15,42.19,72641.0,34.5836,34.6,34.5672,34.6,72641.0
2017-06-01 15:50:00,42.19,42.19,42.14,42.14,103032.0,34.6,34.6,34.559,34.559,103032.0
2017-06-01 15:55:00,42.14,42.2,42.13,42.2,238055.0,34.559,34.6082,34.5508,34.6082,238055.0
2017-06-02 09:30:00,42.21,42.22,42.08,42.19,51359.0,34.6164,34.6246,34.5098,34.6,51359.0
2017-06-02 09:35:00,42.19,42.22,42.14,42.2,19404.0,34.6,34.6246,34.559,34.6082,19404.0
2017-06-02 09:40:00,42.2,42.2,42.12,42.16,17179.0,34.6082,34.6082,34.5426,34.5754,17179.0
2017-06-02 09:45:00,42.17,42.23,42.16,42.23,30778.0,34.5836,34.6328,34.5754,34.6328,30778.0
2017-06-02 09:50:00,42.24,42.26,42.19,42.25,10579.0,34.641,34.6574,34.6,34.6492,10579.0
2017-06-02 09:55:00,42.25,42.25,42.17,42.19,19558.0,34.6492,34.6492,34.5836,34.6,19558.0
2017-06-02 10:00:00,42.19,42.2,42.16,42.18,13572.0,34.6,34.6082,34.5754,34.5918,13572.0
2017-06-02 10:05:00,42.18,42.19,42.15,42.17,11876.0,34.5918,34.6,34.5672,34.5836,11876.0
2017-06-02 10:10:00,42.18,42.18,42.13,42.13,12086.0,34.5918,34.5918,34.5508,34.5508,12086.0
2017-06-02 10:15:00,42.13,42.13,42.09,42.13,16451.0,34.5508,34.5508,34.518,34.5508,16451.0
2017-06-02 10:20:00,42.13,42.17,42.13,42.17,12770.0,34.5508,34.5836,34.5508,34.5836,12770.0
2017-06-02 10:25:00,42.17,42.24,42.16,42.21,15951.0,34.5836,34.641,34.5754,34.6164,15951.0
2017-06-02 10:30:00,42.2,42.26,42.2,42.26,12206.0,34.6082,34.6574,34.6082,34.6574,12206.0
2017-06-02 10:35:00,42.26,42.33,42.26,42.33,10355.0,34.6574,34.7148,34.6574,34.7148,10355.0
2017-06-02 10:40:00,42.33,42.34,42.31,42.32,10997.0,34.7148,34.723,34.6984,34.7066,10997.0
2017-06-02 10:45:00,42.33,42.35,42.31,42.34,15759.0,34.7148,34.7312,34.6984,34.723,15759.0
2017-06-02 10:50:00,42.34,42.37,42.31,42.37,20263.0,34.723,34.7476,34.6984,34.7476,20263.0
2017-06-02 10:55:00,42.37,42.38,42.34,42.34,9001.0,34.7476,34.7558,34.723,34.723,9001.0
2017-06-02 11:00:00,42.34,42.35,42.31,42.31,24030.0,34.723,34.7312,34.6984,34.6984,24030.0
2017-06-02 11:05:00,42.31,42.31,42.27,42.27,12391.0,34.6984,34.6984,34.6656,34.6656,12391.0
2017-06-02 11:10:00,42.27,42.33,42.27,42.32,17458.0,34.6656,34.7148,34.6656,34.7066,17458.0
2017-06-02 11:15:00,42.33,42.37,42.32,42.36,21533.0,34.7148,34.7476,34.7066,34.7394,21533.0
2017-06-02 11:20:00,42.36,42.37,42.32,42.33,17646.0,34.7394,34.7476,34.7066,34.7148,17646.0
2017-06-02 11:25:00,42.33,42.34,42.31,42.33,11105.0,34.7148,34.723,34.6984,34.7148,11105.0
2017-06-02 11:30:00,42.34,42.36,42.33,42.34,9946.0,34.723,34.7394,34.7148,34.723,9946.0
2017-06-02 11:35:00,42.34,42.38,42.33,42.36,10253.0,34.723,34.7558,34.7148,34.7394,10253.0
2017-06-02 11:40:00,42.37,42.39,42.37,42.39,11983.0,34.7476,34.764,34.7476,34.764,11983.0
2017-06-02 11:45:00,42.38,42.39,42.35,42.35,10821.0,34.7558,34.764,34.7312,34.7312,10821.0
2017-06-02 11:50:00,42.35,42.37,42.34,42.35,29656.0,34.7312,34.7476,34.723,34.7312,29656.0
2017-06-02 11:55:00,42.35,42.36,42.32,42.34,22204.0,34.7312,34.7394,34.7066,34.723,22204.0
2017-06-02 12:00:00,42.34,42.34,42.3,42.31,17625.0,34.723,34.723,34.6902,34.6984,17625.0
2017-06-02 12:05:00,42.32,42.32,42.27,42.27,15089.0,34.7066,34.7066,34.6656,34.6656,15089.0
2017-06-02 12:10:00,42.27,42.34,42.26,42.33,156749.0,34.6656,34.723,34.6574,34.7148,156749.0
2017-06-02 12:15:00,42.33,42.34,42.31,42.32,14517.0,34.7148,34.723,34.6984,34.7066,14517.0
2017-06-02 12:20:00,42.32,42.34,42.31,42.34,7691.0,34.7066,34.723,34.6984,34.723,7691.0
2017-06-02 12:25:00,42.34,42.36,42.31,42.35,21913.0,34.723,34.7394,34.6984,34.7312,21913.0
2017-06-02 12:30:00,42.34,42.36,42.32,42.33,19088.0,34.723,34.7394,34.7066,34.7148,19088.0
2017-06-02 12:35:00,42.32,42.32,42.28,42.3,11888.0,34.7066,34.7066,34.6738,34.6902,11888.0
2017-06-02 12:40:00,42.29,42.3,42.27,42.27,10237.0,34.682,34.6902,34.6656,34.6656,10237.0
2017-06-02 12:45:00,42.27,42.33,42.27,42.33,31704.0,34.6656,34.7148,34.6656,34.7148,31704.0
2017-06-02 12:50:00,42.33,42.34,42.32,42.33,11075.0,34.7148,34.723,34.7066,34.7148,11075.0
2017-06-02 12:55:00,42.33,42.34,42.32,42.34,5490.0,34.7148,34.723,34.7066,34.723,5490.0
2017-06-02 13:00:00,42.33,42.34,42.32,42.33,7750.0,34.7148,34.723,34.7066,34.7148,7750.0
2017-06-02 13:05:00,42.33,42.34,42.3,42.3,56740.0,34.7148,34.723,34.6902,34.6902,56740.0
2017-06-02 13:10:00,42.31,42.34,42.3,42.33,95292.0,34.6984,34.723,34.6902,34.7148,95292.0
2017-06-02 13:15:00,42.34,42.36,42.34,42.34,5181.0,34.723,34.7394,34.723,34.723,5181.0
2017-06-02 13:20:00,42.34,42.35,42.32,42.32,14826.0,34.723,34.7312,34.7066,34.7066,14826.0
2017-06-02 13:25:00,42.32,42.35,42.32,42.33,14077.0,34.7066,34.7312,34.7066,34.7148,14077.0
2017-06-02 13:30:00,42.32,42.38,42.32,42.36,86616.0,34.7066,34.7558,34.7066,34.7394,86616.0
2017-06-02 13:35:00,42.36,42.38,42.36,42.38,6904.0,34.7394,34.7558,34.7394,34.7558,6904.0
2017-06-02 13:40:00,42.38,42.43,42.36,42.41,36880.0,34.7558,34.7968,34.7394,34.7804,36880.0
2017-06-02 13:45:00,42.42,42.45,42.4,42.42,21313.0,34.7886,34.8132,34.7722,34.7886,21313.0
2017-06-02 13:50:00,42.41,42.47,42.41,42.46,55634.0,34.7804,34.8296,34.7804,34.8214,55634.0
2017-06-02 13:55:00,42.46,42.47,42.45,42.47,8380.0,34.8214,34.8296,34.8132,34.8296,8380.0
2017-06-02 14:00:00,42.46,42.46,42.42,42.45,20027.0,34.8214,34.8214,34.7886,34.8132,20027.0
2017-06-02 14:05:00,42.45,42.46,42.37,42.37,52936.0,34.8132,34.8214,34.7476,34.7476,52936.0
2017-06-02 14:10:00,42.37,42.39,42.37,42.38,9250.0,34.7476,34.764,34.7476,34.7558,9250.0
2017-06-02 14:15:00,42.38,42.4,42.37,42.4,13774.0,34.7558,34.7722,34.7476,34.7722,13774.0
2017-06-02 14:20:00,42.4,42.4,42.37,42.4,14398.0,34.7722,34.7722,34.7476,34.7722,14398.0
2017-06-02 14:25:00,42.39,42.39,42.31,42.31,14314.0,34.764,34.764,34.6984,34.6984,14314.0
2017-06-02 14:30:00,42.32,42.34,42.3,42.32,29779.0,34.7066,34.723,34.6902,34.7066,29779.0
2017-06-02 14:35:00,42.32,42.36,42.32,42.34,9731.0,34.7066,34.7394,34.7066,34.723,9731.0
2017-06-02 14:40:00,42.34,42.34,42.27,42.28,19888.0,34.723,34.723,34.6656,34.6738,19888.0
2017-06-02 14:45:00,42.28,42.34,42.28,42.33,81509.0,34.6738,34.723,34.6738,34.7148,81509.0
2017-06-02 14:50:00,42.33,42.39,42.33,42.38,11508.0,34.7148,34.764,34.7148,34.7558,11508.0
2017-06-02 14:55:00,42.38,42.39,42.36,42.37,34912.0,34.7558,34.764,34.7394,34.7476,34912.0
2017-06-02 15:00:00,42.37,42.4,42.37,42.4,21655.0,34.7476,34.7722,34.7476,34.7722,21655.0
2017-06-02 15:05:00,42.4,42.4,42.37,42.37,17226.0,34.7722,34.7722,34.7476,34.7476,17226.0
2017-06-02 15:10:00,42.37,42.39,42.37,42.39,116871.0,34.7476,34.764,34.7476,34.764,116871.0
2017-06-02 15:15:00,42.39,42.4,42.36,42.36,42670.0,34.764,34.7722,34.7394,34.7394,42670.0
2017-06-02 15:20:00,42.37,42.37,42.34,42.35,33331.0,34.7476,34.7476,34.723,34.7312,33331.0
2017-06-02 15:25:00,42.34,42.35,42.32,42.33,14639.0,34.723,34.7312,34.7066,34.7148,14639.0
2017-06-02 15:30:00,42.33,42.34,42.32,42.33,22413.0,34.7148,34.723,34.7066,34.7148,22413.0
2017-06-02 15:35:00,42.33,42.34,42.32,42.33,89154.0,34.7148,34.723,34.7066,34.7148,89154.0
2017-06-02 15:40:00,42.33,42.33,42.22,42.22,32873.0,34.7148,34.7148,34.6246,34.6246,32873.0
2017-06-02 15:45:00,42.23,42.24,42.18,42.18,77447.0,34.6328,34.641,34.5918,34.5918,77447.0
2017-06-02 15:50:00,42.19,42.21,42.17,42.18,102690.0,34.6,34.6164,34.5836,34.5918,102690.0
2017-06-02 15:55:00,42.18,42.27,42.18,42.24,417344.0,34.5918,34.6656,34.5918,34.641,417344.0
2017-06-05 09:30:00,42.07,42.18,42.03,42.11,38998.0,34.5016,34.5918,34.4688,34.5344,38998.0
2017-06-05 09:35:00,42.13,42.16,42.11,42.13,23701.0,34.5508,34.5754,34.5344,34.5508,23701.0
2017-06-05 09:40:00,42.14,42.15,42.06,42.1,14555.0,34.559,34.5672,34.4934,34.5262,14555.0
2017-06-05 09:45:00,42.09,42.1,42.03,42.09,18347.0,34.518,34.5262,34.4688,34.518,18347.0
2017-06-05 09:50:00,42.09,42.09,42.04,42.07,10294.0,34.518,34.518,34.477,34.5016,10294.0
2017-06-05 09:55:00,42.07,42.16,42.06,42.16,11456.0,34.5016,34.5754,34.4934,34.5754,11456.0
2017-06-05 10:00:00,42.16,42.28,42.15,42.28,19452.0,34.5754,34.6738,34.5672,34.6738,19452.0
2017-06-05 10:05:00,42.28,42.32,42.26,42.3,17701.0,34.6738,34.7066,34.6574,34.6902,17701.0
2017-06-05 10:10:00,42.3,42.34,42.29,42.3,29360.0,34.6902,34.723,34.682,34.6902,29360.0
2017-06-05 10:15:00,42.3,42.33,42.29,42.31,23869.0,34.6902,34.7148,34.682,34.6984,23869.0
2017-06-05 10:20:00,42.31,42.33,42.29,42.33,15648.0,34.6984,34.7148,34.682,34.7148,15648.0
2017-06-05 10:25:00,42.32,42.35,42.3,42.31,17453.0,34.7066,34.7312,34.6902,34.6984,17453.0
2017-06-05 10:30:00,42.31,42.32,42.3,42.3,10184.0,34.6984,34.7066,34.6902,34.6902,10184.0
2017-06-05 10:35:00,42.3,42.33,42.29,42.3,15586.0,34.6902,34.7148,34.682,34.6902,15586.0
2017-06-05 10:40:00,42.3,42.33,42.29,42.33,16955.0,34.6902,34.7148,34.682,34.7148,16955.0
2017-06-05 10:45:00,42.33,42.33,42.29,42.3,19418.0,34.7148,34.7148,34.682,34.6902,19418.0
2017-06-05 10:50:00,42.3,42.3,42.24,42.27,120847.0,34.6902,34.6902,34.641,34.6656,120847.0
2017-06-05 10:55:00,42.27,42.28,42.23,42.23,17970.0,34.6656,34.6738,34.6328,34.6328,17970.0
2017-06-05 11:00:00,42.24,42.26,42.23,42.24,99411.0,34.641,34.6574,34.6328,34.641,99411.0
2017-06-05 11:05:00,42.24,42.28,42.23,42.28,33815.0,34.641,34.6738,34.6328,34.6738,33815.0
2017-06-05 11:10:00,42.28,42.28,42.23,42.24,23149.0,34.6738,34.6738,34.6328,34.641,23149.0
2017-06-05 11:15:00,42.24,42.25,42.23,42.24,231674.0,34.641,34.6492,34.6328,34.641,231674.0
2017-06-05 11:20:00,42.25,42.25,42.19,42.23,319518.0,34.6492,34.6492,34.6,34.6328,319518.0
2017-06-05 11:25:00,42.23,42.25,42.2,42.2,75011.0,34.6328,34.6492,34.6082,34.6082,75011.0
2017-06-05 11:30:00,42.21,42.21,42.18,42.19,63623.0,34.6164,34.6164,34.5918,34.6,63623.0
2017-06-05 11:35:00,42.18,42.18,42.13,42.16,15400.0,34.5918,34.5918,34.5508,34.5754,15400.0
2017-06-05 11:40:00,42.16,42.17,42.14,42.16,195841.0,34.5754,34.5836,34.559,34.5754,195841.0
2017-06-05 11:45:00,42.16,42.22,42.16,42.22,595147.0,34.5754,34.6246,34.5754,34.6246,595147.0
2017-06-05 11:50:00,42.22,42.23,42.19,42.21,11104.0,34.6246,34.6328,34.6,34.6164,11104.0
2017-06-05 11:55:00,42.22,42.27,42.21,42.26,11899.0,34.6246,34.6656,34.6164,34.6574,11899.0
2017-06-05 12:00:00,42.26,42.27,42.23,42.27,16778.0,34.6574,34.6656,34.6328,34.6656,16778.0
2017-06-05 12:05:00,42.27,42.28,42.24,42.25,7233.0,34.6656,34.6738,34.641,34.6492,7233.0
2017-06-05 12:10:00,42.24,42.25,42.2,42.21,37532.0,34.641,34.6492,34.6082,34.6164,37532.0
2017-06-05 12:15:00,42.2,42.22,42.19,42.21,14151.0,34.6082,34.6246,34.6,34.6164,14151.0
2017-06-05 12:20:00,42.22,42.24,42.21,42.23,10859.0,34.6246,34.641,34.6164,34.6328,10859.0
2017-06-05 12:25:00,42.24,42.24,42.22,42.23,8686.0,34.641,34.641,34.6246,34.6328,8686.0
2017-06-05 12:30:00,42.23,42.28,42.22,42.27,27072.0,34.6328,34.6738,34.6246,34.6656,27072.0
2017-06-05 12:35:00,42.27,42.28,42.25,42.26,24464.0,34.6656,34.6738,34.6492,34.6574,24464.0
2017-06-05 12:40:00,42.26,42.28,42.26,42.28,8391.0,34.6574,34.6738,34.6574,34.6738,8391.0
2017-06-05 12:45:00,42.29,42.37,42.28,42.37,43080.0,34.682,34.7476,34.6738,34.7476,43080.0
2017-06-05 12:50:00,42.37,42.37,42.32,42.36,16932.0,34.7476,34.7476,34.7066,34.7394,16932.0
2017-06-05 12:55:00,42.36,42.38,42.35,42.37,10668.0,34.7394,34.7558,34.7312,34.7476,10668.0
2017-06-05 13:00:00,42.37,42.39,42.31,42.32,214941.0,34.7476,34.764,34.6984,34.7066,214941.0
2017-06-05 13:05:00,42.32,42.32,42.25,42.26,45603.0,34.7066,34.7066,34.6492,34.6574,45603.0
2017-06-05 13:10:00,42.26,42.27,42.24,42.24,14708.0,34.6574,34.6656,34.641,34.641,14708.0
2017-06-05 13:15:00,42.25,42.25,42.21,42.22,10264.0,34.6492,34.6492,34.6164,34.6246,10264.0
2017-06-05 13:20:00,42.22,42.26,42.21,42.24,32901.0,34.6246,34.6574,34.6164,34.641,32901.0
2017-06-05 13:25:00,42.25,42.27,42.2,42.2,43303.0,34.6492,34.6656,34.6082,34.6082,43303.0
2017-06-05 13:30:00,42.2,42.22,42.15,42.19,63405.0,34.6082,34.6246,34.5672,34.6,63405.0
2017-06-05 13:35:00,42.19,42.21,42.19,42.2,70621.0,34.6,34.6164,34.6,34.6082,70621.0
2017-06-05 13:40:00,42.21,42.27,42.18,42.24,57656.0,34.6164,34.6656,34.5918,34.641,57656.0
2017-06-05 13:45:00,42.24,42.3,42.2,42.28,44346.0,34.641,34.6902,34.6082,34.6738,44346.0
2017-06-05 13:50:00,42.28,42.29,42.25,42.28,16167.0,34.6738,34.682,34.6492,34.6738,16167.0
2017-06-05 13:55:00,42.28,42.31,42.28,42.29,27132.0,34.6738,34.6984,34.6738,34.682,27132.0
2017-06-05 14:00:00,42.28,42.3,42.26,42.3,39953.0,34.6738,34.6902,34.6574,34.6902,39953.0
2017-06-05 14:05:00,42.29,42.3,42.29,42.3,29621.0,34.682,34.6902,34.682,34.6902,29621.0
2017-06-05 14:10:00,42.3,42.31,42.25,42.25,27454.0,34.6902,34.6984,34.6492,34.6492,27454.0
2017-06-05 14:15:00,42.25,42.28,42.25,42.26,14461.0,34.6492,34.6738,34.6492,34.6574,14461.0
2017-06-05 14:20:00,42.27,42.27,42.25,42.27,14669.0,34.6656,34.6656,34.6492,34.6656,14669.0
2017-06-05 14:25:00,42.27,42.27,42.25,42.26,8593.0,34.6656,34.6656,34.6492,34.6574,8593.0
2017-06-05 14:30:00,42.26,42.26,42.23,42.25,25697.0,34.6574,34.6574,34.6328,34.6492,25697.0
2017-06-05 14:35:00,42.25,42.27,42.25,42.25,36256.0,34.6492,34.6656,34.6492,34.6492,36256.0
2017-06-05 14:40:00,42.26,42.26,42.25,42.26,9797.0,34.6574,34.6574,34.6492,34.6574,9797.0
2017-06-05 14:45:00,42.26,42.27,42.25,42.26,18421.0,34.6574,34.6656,34.6492,34.6574,18421.0
2017-06-05 14:50:00,42.26,42.26,42.25,42.25,9578.0,34.6574,34.6574,34.6492,34.6492,9578.0
2017-06-05 14:55:00,42.26,42.26,42.22,42.24,37373.0,34.6574,34.6574,34.6246,34.641,37373.0
2017-06-05 15:00:00,42.24,42.25,42.15,42.17,332837.0,34.641,34.6492,34.5672,34.5836,332837.0
2017-06-05 15:05:00,42.18,42.22,42.17,42.21,37752.0,34.5918,34.6246,34.5836,34.6164,37752.0
2017-06-05 15:10:00,42.21,42.21,42.18,42.2,22289.0,34.6164,34.6164,34.5918,34.6082,22289.0
2017-06-05 15:15:00,42.2,42.21,42.18,42.2,114947.0,34.6082,34.6164,34.5918,34.6082,114947.0
2017-06-05 15:20:00,42.2,42.22,42.19,42.2,307877.0,34.6082,34.6246,34.6,34.6082,307877.0
2017-06-05 15:25:00,42.21,42.21,42.17,42.19,671946.0,34.6164,34.6164,34.5836,34.6,671946.0
2017-06-05 15:30:00,42.19,42.2,42.13,42.13,87623.0,34.6,34.6082,34.5508,34.5508,87623.0
2017-06-05 15:35:00,42.14,42.16,42.13,42.15,104260.0,34.559,34.5754,34.5508,34.5672,104260.0
2017-06-05 15:40:00,42.15,42.16,42.14,42.15,92235.0,34.5672,34.5754,34.559,34.5672,92235.0
2017-06-05 15:45:00,42.15,42.17,42.13,42.17,80898.0,34.5672,34.5836,34.5508,34.5836,80898.0
2017-06-05 15:50:00,42.16,42.17,42.1,42.11,186226.0,34.5754,34.5836,34.5262,34.5344,186226.0
2017-06-05 15:55:00,42.11,42.11,42.03,42.05,169156.0,34.5344,34.5344,34.4688,34.4852,169156.0
2017-06-06 09:30:00,41.85,41.87,41.75,41.77,49278.0,34.3212,34.3376,34.2392,34.2556,49278.0
2017-06-06 09:35:00,41.77,41.77,41.6,41.63,54668.0,34.2556,34.2556,34.1161,34.1407,54668.0
2017-06-06 09:40:00,41.63,41.64,41.52,41.63,159976.0,34.1407,34.1489,34.0505,34.1407,159976.0
2017-06-06 09:45:00,41.63,41.63,41.54,41.56,243119.0,34.1407,34.1407,34.0669,34.0833,243119.0
2017-06-06 09:50:00,41.57,41.59,41.53,41.54,154388.0,34.0915,34.1079,34.0587,34.0669,154388.0
2017-06-06 09:55:00,41.54,41.57,41.51,41.57,101590.0,34.0669,34.0915,34.0423,34.0915,101590.0
2017-06-06 10:00:00,41.56,41.57,41.49,41.53,90612.0,34.0833,34.0915,34.0259,34.0587,90612.0
2017-06-06 10:05:00,41.54,41.59,41.51,41.57,82862.0,34.0669,34.1079,34.0423,34.0915,82862.0
2017-06-06 10:10:00,41.57,41.6,41.54,41.55,29955.0,34.0915,34.1161,34.0669,34.0751,29955.0
2017-06-06 10:15:00,41.56,41.59,41.52,41.52,22170.0,34.0833,34.1079,34.0505,34.0505,22170.0
2017-06-06 10:20:00,41.51,41.51,41.43,41.5,37675.0,34.0423,34.0423,33.9767,34.0341,37675.0
2017-06-06 10:25:00,41.5,41.55,41.49,41.5,15271.0,34.0341,34.0751,34.0259,34.0341,15271.0
2017-06-06 10:30:00,41.5,41.51,41.48,41.5,38093.0,34.0341,34.0423,34.0177,34.0341,38093.0
2017-06-06 10:35:00,41.51,41.52,41.49,41.5,34873.0,34.0423,34.0505,34.0259,34.0341,34873.0
2017-06-06 10:40:00,41.5,41.58,41.49,41.58,123461.0,34.0341,34.0997,34.0259,34.0997,123461.0
2017-06-06 10:45:00,41.58,41.59,41.49,41.5,25943.0,34.0997,34.1079,34.0259,34.0341,25943.0
2017-06-06 10:50:00,41.5,41.51,41.48,41.5,99135.0,34.0341,34.0423,34.0177,34.0341,99135.0
2017-06-06 10:55:00,41.5,41.51,41.43,41.49,193804.0,34.0341,34.0423,33.9767,34.0259,193804.0
2017-06-06 11:00:00,41.48,41.48,41.23,41.26,104462.0,34.0177,34.0177,33.8127,33.8373,104462.0
2017-06-06 11:05:00,41.25,41.28,41.23,41.28,41769.0,33.8291,33.8537,33.8127,33.8537,41769.0
2017-06-06 11:10:00,41.28,41.37,41.28,41.37,53208.0,33.8537,33.9275,33.8537,33.9275,53208.0
2017-06-06 11:15:00,41.37,41.4,41.35,41.38,41282.0,33.9275,33.9521,33.9111,33.9357,41282.0
2017-06-06 11:20:00,41.38,41.38,41.34,41.36,106783.0,33.9357,33.9357,33.9029,33.9193,106783.0
2017-06-06 11:25:00,41.36,41.36,41.33,41.35,137920.0,33.9193,33.9193,33.8947,33.9111,137920.0
2017-06-06 11:30:00,41.36,41.36,41.32,41.35,40458.0,33.9193,33.9193,33.8865,33.9111,40458.0
2017-06-06 11:35:00,41.36,41.39,41.34,41.36,23049.0,33.9193,33.9439,33.9029,33.9193,23049.0
2017-06-06 11:40:00,41.35,41.38,41.34,41.36,21638.0,33.9111,33.9357,33.9029,33.9193,21638.0
2017-06-06 11:45:00,41.36,41.42,41.36,41.37,25435.0,33.9193,33.9685,33.9193,33.9275,25435.0
2017-06-06 11:50:00,41.38,41.4,41.37,41.38,15209.0,33.9357,33.9521,33.9275,33.9357,15209.0
2017-06-06 11:55:00,41.38,41.38,41.34,41.35,37493.0,33.9357,33.9357,33.9029,33.9111,37493.0
2017-06-06 12:00:00,41.35,41.4,41.35,41.4,18660.0,33.9111,33.9521,33.9111,33.9521,18660.0
2017-06-06 12:05:00,41.39,41.4,41.38,41.39,170899.0,33.9439,33.9521,33.9357,33.9439,170899.0
2017-06-06 12:10:00,41.4,41.4,41.34,41.35,74782.0,33.9521,33.9521,33.9029,33.9111,74782.0
2017-06-06 12:15:00,41.36,41.38,41.34,41.34,18397.0,33.9193,33.9357,33.9029,33.9029,18397.0
2017-06-06 12:20:00,41.35,41.39,41.34,41.38,17889.0,33.9111,33.9439,33.9029,33.9357,17889.0
2017-06-06 12:25:00,41.38,41.38,41.34,41.36,24937.0,33.9357,33.9357,33.9029,33.9193,24937.0
2017-06-06 12:30:00,41.35,41.38,41.33,41.38,21974.0,33.9111,33.9357,33.8947,33.9357,21974.0
2017-06-06 12:35:00,41.38,41.38,41.34,41.35,46200.0,33.9357,33.9357,33.9029,33.9111,46200.0
2017-06-06 12:40:00,41.35,41.36,41.31,41.31,21355.0,33.9111,33.9193,33.8783,33.8783,21355.0
2017-06-06 12:45:00,41.31,41.32,41.28,41.29,30002.0,33.8783,33.8865,33.8537,33.8619,30002.0
2017-06-06 12:50:00,41.29,41.31,41.29,41.3,28252.0,33.8619,33.8783,33.8619,33.8701,28252.0
2017-06-06 12:55:00,41.3,41.32,41.29,41.29,30220.0,33.8701,33.8865,33.8619,33.8619,30220.0
2017-06-06 13:00:00,41.29,41.29,41.23,41.23,23092.0,33.8619,33.8619,33.8127,33.8127,23092.0
2017-06-06 13:05:00,41.23,41.32,41.23,41.3,84005.0,33.8127,33.8865,33.8127,33.8701,84005.0
2017-06-06 13:10:00,41.3,41.32,41.29,41.3,27676.0,33.8701,33.8865,33.8619,33.8701,27676.0
2017-06-06 13:15:00,41.3,41.31,41.29,41.3,50985.0,33.8701,33.8783,33.8619,33.8701,50985.0
2017-06-06 13:20:00,41.3,41.36,41.3,41.36,64258.0,33.8701,33.9193,33.8701,33.9193,64258.0
2017-06-06 13:25:00,41.35,41.44,41.35,41.4,52288.0,33.9111,33.9849,33.9111,33.9521,52288.0
2017-06-06 13:30:00,41.41,41.41,41.38,41.4,79627.0,33.9603,33.9603,33.9357,33.9521,79627.0
2017-06-06 13:35:00,41.4,41.41,41.38,41.4,52088.0,33.9521,33.9603,33.9357,33.9521,52088.0
2017-06-06 13:40:00,41.4,41.41,41.38,41.4,26946.0,33.9521,33.9603,33.9357,33.9521,26946.0
2017-06-06 13:45:00,41.4,41.4,41.35,41.36,10217.0,33.9521,33.9521,33.9111,33.9193,10217.0
2017-06-06 13:50:00,41.36,41.36,41.3,41.3,24004.0,33.9193,33.9193,33.8701,33.8701,24004.0
2017-06-06 13:55:00,41.3,41.33,41.29,41.31,19533.0,33.8701,33.8947,33.8619,33.8783,19533.0
2017-06-06 14:00:00,41.31,41.34,41.29,41.33,15860.0,33.8783,33.9029,33.8619,33.8947,15860.0
2017-06-06 14:05:00,41.34,41.35,41.32,41.32,13054.0,33.9029,33.9111,33.8865,33.8865,13054.0
2017-06-06 14:10:00,41.32,41.37,41.3,41.37,28387.0,33.8865,33.9275,33.8701,33.9275,28387.0
2017-06-06 14:15:00,41.38,41.38,41.34,41.35,19033.0,33.9357,33.9357,33.9029,33.9111,19033.0
2017-06-06 14:20:00,41.35,41.4,41.34,41.39,26136.0,33.9111,33.9521,33.9029,33.9439,26136.0
2017-06-06 14:25:00,41.39,41.4,41.34,41.35,30431.0,33.9439,33.9521,33.9029,33.9111,30431.0
2017-06-06 14:30:00,41.35,41.4,41.34,41.4,30166.0,33.9111,33.9521,33.9029,33.9521,30166.0
2017-06-06 14:35:00,41.4,41.4,41.34,41.36,49635.0,33.9521,33.9521,33.9029,33.9193,49635.0
2017-06-06 14:40:00,41.35,41.41,41.35,41.39,34446.0,33.9111,33.9603,33.9111,33.9439,34446.0
2017-06-06 14:45:00,41.39,41.42,41.38,41.4,19880.0,33.9439,33.9685,33.9357,33.9521,19880.0
2017-06-06 14:50:00,41.39,41.39,41.34,41.35,41385.0,33.9439,33.9439,33.9029,33.9111,41385.0
2017-06-06 14:55:00,41.36,41.4,41.36,41.4,39046.0,33.9193,33.9521,33.9193,33.9521,39046.0
2017-06-06 15:00:00,41.4,41.44,41.38,41.44,140353.0,33.9521,33.9849,33.9357,33.9849,140353.0
2017-06-06 15:05:00,41.44,41.46,41.43,41.45,46266.0,33.9849,34.0013,33.9767,33.9931,46266.0
2017-06-06 15:10:00,41.45,41.46,41.37,41.39,58772.0,33.9931,34.0013,33.9275,33.9439,58772.0
2017-06-06 15:15:00,41.39,41.42,41.37,41.41,59541.0,33.9439,33.9685,33.9275,33.9603,59541.0
2017-06-06 15:20:00,41.41,41.42,41.36,41.37,265047.0,33.9603,33.9685,33.9193,33.9275,265047.0
2017-06-06 15:25:00,41.37,41.39,41.35,41.36,24273.0,33.9275,33.9439,33.9111,33.9193,24273.0
2017-06-06 15:30:00,41.36,41.36,41.32,41.35,172213.0,33.9193,33.9193,33.8865,33.9111,172213.0
2017-06-06 15:35:00,41.35,41.36,41.31,41.35,105249.0,33.9111,33.9193,33.8783,33.9111,105249.0
2017-06-06 15:40:00,41.35,41.36,41.34,41.35,90329.0,33.9111,33.9193,33.9029,33.9111,90329.0
2017-06-06 15:45:00,41.35,41.36,41.32,41.32,100507.0,33.9111,33.9193,33.8865,33.8865,100507.0
2017-06-06 15:50:00,41.33,41.36,41.27,41.28,89364.0,33.8947,33.9193,33.8455,33.8537,89364.0
2017-06-06 15:55:00,41.27,41.28,41.24,41.27,243224.0,33.8455,33.8537,33.8209,33.8455,243224.0
2017-06-07 09:30:00,41.34,41.41,41.16,41.18,37358.0,33.9029,33.9603,33.7553,33.7717,37358.0
2017-06-07 09:35:00,41.18,41.19,41.05,41.13,91328.0,33.7717,33.7799,33.6651,33.7307,91328.0
2017-06-07 09:40:00,41.12,41.22,41.12,41.21,56687.0,33.7225,33.8045,33.7225,33.7963,56687.0
2017-06-07 09:45:00,41.22,41.23,41.2,41.23,28098.0,33.8045,33.8127,33.7881,33.8127,28098.0
2017-06-07 09:50:00,41.22,41.27,41.22,41.27,80689.0,33.8045,33.8455,33.8045,33.8455,80689.0
2017-06-07 09:55:00,41.27,41.32,41.19,41.19,96472.0,33.8455,33.8865,33.7799,33.7799,96472.0
2017-06-07 10:00:00,41.2,41.22,41.16,41.17,42069.0,33.7881,33.8045,33.7553,33.7635,42069.0
2017-06-07 10:05:00,41.17,41.17,41.07,41.08,42171.0,33.7635,33.7635,33.6815,33.6897,42171.0
2017-06-07 10:10:00,41.08,41.15,41.08,41.14,45285.0,33.6897,33.7471,33.6897,33.7389,45285.0
2017-06-07 10:15:00,41.13,41.14,41.11,41.12,17604.0,33.7307,33.7389,33.7143,33.7225,17604.0
2017-06-07 10:20:00,41.12,41.12,41.02,41.03,48459.0,33.7225,33.7225,33.6405,33.6487,48459.0
2017-06-07 10:25:00,41.03,41.03,40.94,40.95,55580.0,33.6487,33.6487,33.5749,33.5831,55580.0
2017-06-07 10:30:00,40.94,40.95,40.81,40.81,44355.0,33.5749,33.5831,33.4683,33.4683,44355.0
2017-06-07 10:35:00,40.81,40.92,40.78,40.92,54532.0,33.4683,33.5585,33.4437,33.5585,54532.0
2017-06-07 10:40:00,40.91,41.02,40.89,41.01,86895.0,33.5503,33.6405,33.5339,33.6323,86895.0
2017-06-07 10:45:00,41.02,41.04,41.0,41.0,70210.0,33.6405,33.6569,33.6241,33.6241,70210.0
2017-06-07 10:50:00,41.0,41.19,41.0,41.11,141133.0,33.6241,33.7799,33.6241,33.7143,141133.0
2017-06-07 10:55:00,41.12,41.13,41.1,41.11,67691.0,33.7225,33.7307,33.7061,33.7143,67691.0
2017-06-07 11:00:00,41.11,41.12,41.09,41.1,20156.0,33.7143,33.7225,33.6979,33.7061,20156.0
2017-06-07 11:05:00,41.1,41.13,41.07,41.11,43575.0,33.7061,33.7307,33.6815,33.7143,43575.0
2017-06-07 11:10:00,41.11,41.11,41.04,41.06,25184.0,33.7143,33.7143,33.6569,33.6733,25184.0
2017-06-07 11:15:00,41.05,41.08,41.05,41.08,15937.0,33.6651,33.6897,33.6651,33.6897,15937.0
2017-06-07 11:20:00,41.09,41.09,41.02,41.02,24721.0,33.6979,33.6979,33.6405,33.6405,24721.0
2017-06-07 11:25:00,41.01,41.04,41.0,41.02,27751.0,33.6323,33.6569,33.6241,33.6405,27751.0
2017-06-07 11:30:00,41.02,41.07,41.02,41.02,37476.0,33.6405,33.6815,33.6405,33.6405,37476.0
2017-06-07 11:35:00,41.02,41.07,41.01,41.04,47721.0,33.6405,33.6815,33.6323,33.6569,47721.0
2017-06-07 11:40:00,41.04,41.06,41.02,41.04,82547.0,33.6569,33.6733,33.6405,33.6569,82547.0
2017-06-07 11:45:00,41.04,41.05,40.99,41.01,20658.0,33.6569,33.6651,33.6159,33.6323,20658.0
2017-06-07 11:50:00,41.0,41.03,40.97,40.98,36759.0,33.6241,33.6487,33.5995,33.6077,36759.0
2017-06-07 11:55:00,40.98,41.0,40.96,40.97,27243.0,33.6077,33.6241,33.5913,33.5995,27243.0
2017-06-07 12:00:00,40.97,40.98,40.95,40.98,52946.0,33.5995,33.6077,33.5831,33.6077,52946.0
2017-06-07 12:05:00,40.98,40.99,40.97,40.98,15650.0,33.6077,33.6159,33.5995,33.6077,15650.0
2017-06-07 12:10:00,40.98,41.0,40.96,41.0,63471.0,33.6077,33.6241,33.5913,33.6241,63471.0
2017-06-07 12:15:00,41.0,41.0,40.97,40.98,59127.0,33.6241,33.6241,33.5995,33.6077,59127.0
2017-06-07 12:20:00,40.98,40.99,40.97,40.98,7414.0,33.6077,33.6159,33.5995,33.6077,7414.0
2017-06-07 12:25:00,40.97,40.98,40.97,40.97,10043.0,33.5995,33.6077,33.5995,33.5995,10043.0
2017-06-07 12:30:00,40.97,40.98,40.96,40.97,60096.0,33.5995,33.6077,33.5913,33.5995,60096.0
2017-06-07 12:35:00,40.97,40.98,40.97,40.97,47362.0,33.5995,33.6077,33.5995,33.5995,47362.0
2017-06-07 12:40:00,40.97,40.98,40.95,40.97,29156.0,33.5995,33.6077,33.5831,33.5995,29156.0
2017-06-07 12:45:00,40.96,40.96,40.86,40.86,22840.0,33.5913,33.5913,33.5093,33.5093,22840.0
2017-06-07 12:50:00,40.86,40.87,40.81,40.83,19928.0,33.5093,33.5175,33.4683,33.4847,19928.0
2017-06-07 12:55:00,40.82,40.87,40.82,40.86,16012.0,33.4765,33.5175,33.4765,33.5093,16012.0
2017-06-07 13:00:00,40.85,40.86,40.83,40.85,22747.0,33.5011,33.5093,33.4847,33.5011,22747.0
2017-06-07 13:05:00,40.86,40.87,40.85,40.85,235986.0,33.5093,33.5175,33.5011,33.5011,235986.0
2017-06-07 13:10:00,40.86,40.86,40.84,40.84,26374.0,33.5093,33.5093,33.4929,33.4929,26374.0
2017-06-07 13:15:00,40.85,40.85,40.8,40.84,48023.0,33.5011,33.5011,33.4601,33.4929,48023.0
2017-06-07 13:20:00,40.85,40.95,40.83,40.93,66279.0,33.5011,33.5831,33.4847,33.5667,66279.0
2017-06-07 13:25:00,40.94,40.97,40.94,40.97,14245.0,33.5749,33.5995,33.5749,33.5995,14245.0
2017-06-07 13:30:00,40.97,40.99,40.93,40.96,31894.0,33.5995,33.6159,33.5667,33.5913,31894.0
2017-06-07 13:35:00,40.96,40.99,40.93,40.94,47693.0,33.5913,33.6159,33.5667,33.5749,47693.0
2017-06-07 13:40:00,40.94,40.94,40.9,40.91,59198.0,33.5749,33.5749,33.5421,33.5503,59198.0
2017-06-07 13:45:00,40.91,40.91,40.9,40.91,82787.0,33.5503,33.5503,33.5421,33.5503,82787.0
2017-06-07 13:50:00,40.91,40.96,40.9,40.93,26103.0,33.5503,33.5913,33.5421,33.5667,26103.0
2017-06-07 13:55:00,40.94,40.95,40.93,40.94,14717.0,33.5749,33.5831,33.5667,33.5749,14717.0
2017-06-07 14:00:00,40.94,41.0,40.94,41.0,27344.0,33.5749,33.6241,33.5749,33.6241,27344.0
2017-06-07 14:05:00,41.0,41.03,41.0,41.03,37022.0,33.6241,33.6487,33.6241,33.6487,37022.0
2017-06-07 14:10:00,41.02,41.03,41.01,41.02,40667.0,33.6405,33.6487,33.6323,33.6405,40667.0
2017-06-07 14:15:00,41.02,41.02,40.98,40.98,23446.0,33.6405,33.6405,33.6077,33.6077,23446.0
2017-06-07 14:20:00,40.98,41.01,40.96,41.0,31745.0,33.6077,33.6323,33.5913,33.6241,31745.0
2017-06-07 14:25:00,41.01,41.01,40.97,41.0,13677.0,33.6323,33.6323,33.5995,33.6241,13677.0
2017-06-07 14:30:00,41.0,41.06,41.0,41.06,28687.0,33.6241,33.6733,33.6241,33.6733,28687.0
2017-06-07 14:35:00,41.05,41.08,41.05,41.08,65703.0,33.6651,33.6897,33.6651,33.6897,65703.0
2017-06-07 14:40:00,41.07,41.08,41.02,41.02,24202.0,33.6815,33.6897,33.6405,33.6405,24202.0
2017-06-07 14:45:00,41.02,41.05,41.02,41.04,23354.0,33.6405,33.6651,33.6405,33.6569,23354.0
2017-06-07 14:50:00,41.04,41.04,41.0,41.02,25599.0,33.6569,33.6569,33.6241,33.6405,25599.0
2017-06-07 14:55:00,41.02,41.19,40.97,41.1,782766.0,33.6405,33.7799,33.5995,33.7061,782766.0
2017-06-07 15:00:00,41.11,41.19,41.1,41.14,472535.0,33.7143,33.7799,33.7061,33.7389,472535.0
2017-06-07 15:05:00,41.14,41.2,41.1,41.17,617142.0,33.7389,33.7881,33.7061,33.7635,617142.0
2017-06-07 15:10:00,41.17,41.2,41.15,41.18,590498.0,33.7635,33.7881,33.7471,33.7717,590498.0
2017-06-07 15:15:00,41.19,41.21,41.15,41.16,36072.0,33.7799,33.7963,33.7471,33.7553,36072.0
2017-06-07 15:20:00,41.16,41.24,41.15,41.18,62503.0,33.7553,33.8209,33.7471,33.7717,62503.0
2017-06-07 15:25:00,41.18,41.25,41.17,41.24,66091.0,33.7717,33.8291,33.7635,33.8209,66091.0
2017-06-07 15:30:00,41.25,41.25,41.22,41.23,26745.0,33.8291,33.8291,33.8045,33.8127,26745.0
2017-06-07 15:35:00,41.23,41.23,41.16,41.16,75782.0,33.8127,33.8127,33.7553,33.7553,75782.0
2017-06-07 15:40:00,41.16,41.21,41.13,41.21,99814.0,33.7553,33.7963,33.7307,33.7963,99814.0
2017-06-07 15:45:00,41.21,41.21,41.19,41.2,42983.0,33.7963,33.7963,33.7799,33.7881,42983.0
2017-06-07 15:50:00,41.19,41.2,41.16,41.19,181239.0,33.7799,33.7881,33.7553,33.7799,181239.0
2017-06-07 15:55:00,41.18,41.19,41.15,41.16,280511.0,33.7717,33.7799,33.7471,33.7553,280511.0
2017-06-08 09:30:00,41.13,41.24,41.11,41.15,34775.0,33.7307,33.8209,33.7143,33.7471,34775.0
2017-06-08 09:35:00,41.14,41.26,41.14,41.25,14466.0,33.7389,33.8373,33.7389,33.8291,14466.0
2017-06-08 09:40:00,41.26,41.26,41.19,41.24,21257.0,33.8373,33.8373,33.7799,33.8209,21257.0
2017-06-08 09:45:00,41.25,41.3,41.2,41.23,188369.0,33.8291,33.8701,33.7881,33.8127,188369.0
2017-06-08 09:50:00,41.23,41.27,41.19,41.2,77571.0,33.8127,33.8455,33.7799,33.7881,77571.0
2017-06-08 09:55:00,41.2,41.35,41.19,41.34,94928.0,33.7881,33.9111,33.7799,33.9029,94928.0
2017-06-08 10:00:00,41.33,41.35,41.3,41.3,30415.0,33.8947,33.9111,33.8701,33.8701,30415.0
2017-06-08 10:05:00,41.3,41.35,41.28,41.3,24027.0,33.8701,33.9111,33.8537,33.8701,24027.0
2017-06-08 10:10:00,41.31,41.31,41.24,41.27,24419.0,33.8783,33.8783,33.8209,33.8455,24419.0
2017-06-08 10:15:00,41.27,41.3,41.25,41.28,25824.0,33.8455,33.8701,33.8291,33.8537,25824.0
2017-06-08 10:20:00,41.28,41.29,41.22,41.26,35617.0,33.8537,33.8619,33.8045,33.8373,35617.0
2017-06-08 10:25:00,41.26,41.27,41.23,41.26,28347.0,33.8373,33.8455,33.8127,33.8373,28347.0
2017-06-08 10:30:00,41.25,41.27,41.24,41.26,23977.0,33.8291,33.8455,33.8209,33.8373,23977.0
2017-06-08 10:35:00,41.26,41.27,41.23,41.25,21778.0,33.8373,33.8455,33.8127,33.8291,21778.0
2017-06-08 10:40:00,41.26,41.28,41.25,41.26,12440.0,33.8373,33.8537,33.8291,33.8373,12440.0
2017-06-08 10:45:00,41.26,41.27,41.24,41.26,11395.0,33.8373,33.8455,33.8209,33.8373,11395.0
2017-06-08 10:50:00,41.26,41.29,41.25,41.25,16571.0,33.8373,33.8619,33.8291,33.8291,16571.0
2017-06-08 10:55:00,41.25,41.26,41.24,41.26,22585.0,33.8291,33.8373,33.8209,33.8373,22585.0
2017-06-08 11:00:00,41.26,41.28,41.24,41.26,28681.0,33.8373,33.8537,33.8209,33.8373,28681.0
2017-06-08 11:05:00,41.26,41.27,41.19,41.19,19194.0,33.8373,33.8455,33.7799,33.7799,19194.0
2017-06-08 11:10:00,41.19,41.22,41.16,41.17,13788.0,33.7799,33.8045,33.7553,33.7635,13788.0
2017-06-08 11:15:00,41.16,41.17,41.14,41.15,12947.0,33.7553,33.7635,33.7389,33.7471,12947.0
2017-06-08 11:20:00,41.15,41.16,41.1,41.11,30035.0,33.7471,33.7553,33.7061,33.7143,30035.0
2017-06-08 11:25:00,41.11,41.18,41.09,41.15,99198.0,33.7143,33.7717,33.6979,33.7471,99198.0
2017-06-08 11:30:00,41.16,41.21,41.15,41.18,20304.0,33.7553,33.7963,33.7471,33.7717,20304.0
2017-06-08 11:35:00,41.19,41.19,41.15,41.16,19297.0,33.7799,33.7799,33.7471,33.7553,19297.0
2017-06-08 11:40:00,41.16,41.17,41.15,41.16,18163.0,33.7553,33.7635,33.7471,33.7553,18163.0
2017-06-08 11:45:00,41.16,41.21,41.16,41.21,15149.0,33.7553,33.7963,33.7553,33.7963,15149.0
2017-06-08 11:50:00,41.21,41.24,41.19,41.23,57409.0,33.7963,33.8209,33.7799,33.8127,57409.0
2017-06-08 11:55:00,41.24,41.25,41.22,41.25,29772.0,33.8209,33.8291,33.8045,33.8291,29772.0
2017-06-08 12:00:00,41.25,41.26,41.23,41.26,29078.0,33.8291,33.8373,33.8127,33.8373,29078.0
2017-06-08 12:05:00,41.26,41.26,41.22,41.24,28600.0,33.8373,33.8373,33.8045,33.8209,28600.0
2017-06-08 12:10:00,41.24,41.28,41.23,41.27,63138.0,33.8209,33.8537,33.8127,33.8455,63138.0
2017-06-08 12:15:00,41.27,41.32,41.27,41.31,22684.0,33.8455,33.8865,33.8455,33.8783,22684.0
2017-06-08 12:20:00,41.31,41.32,41.28,41.31,19290.0,33.8783,33.8865,33.8537,33.8783,19290.0
2017-06-08 12:25:00,41.32,41.33,41.28,41.3,20997.0,33.8865,33.8947,33.8537,33.8701,20997.0
2017-06-08 12:30:00,41.29,41.31,41.28,41.3,17933.0,33.8619,33.8783,33.8537,33.8701,17933.0
2017-06-08 12:35:00,41.3,41.34,41.29,41.3,30338.0,33.8701,33.9029,33.8619,33.8701,30338.0
2017-06-08 12:40:00,41.31,41.33,41.31,41.31,11911.0,33.8783,33.8947,33.8783,33.8783,11911.0
2017-06-08 12:45:00,41.31,41.32,41.29,41.3,44540.0,33.8783,33.8865,33.8619,33.8701,44540.0
2017-06-08 12:50:00,41.29,41.3,41.26,41.27,32107.0,33.8619,33.8701,33.8373,33.8455,32107.0
2017-06-08 12:55:00,41.27,41.29,41.27,41.28,12279.0,33.8455,33.8619,33.8455,33.8537,12279.0
2017-06-08 13:00:00,41.27,41.29,41.25,41.27,52780.0,33.8455,33.8619,33.8291,33.8455,52780.0
2017-06-08 13:05:00,41.27,41.27,41.24,41.25,15758.0,33.8455,33.8455,33.8209,33.8291,15758.0
2017-06-08 13:10:00,41.25,41.28,41.23,41.23,29379.0,33.8291,33.8537,33.8127,33.8127,29379.0
2017-06-08 13:15:00,41.24,41.29,41.23,41.29,19475.0,33.8209,33.8619,33.8127,33.8619,19475.0
2017-06-08 13:20:00,41.29,41.29,41.24,41.25,38330.0,33.8619,33.8619,33.8209,33.8291,38330.0
2017-06-08 13:25:00,41.25,41.25,41.21,41.24,82873.0,33.8291,33.8291,33.7963,33.8209,82873.0
2017-06-08 13:30:00,41.25,41.25,41.22,41.23,16276.0,33.8291,33.8291,33.8045,33.8127,16276.0
2017-06-08 13:35:00,41.23,41.25,41.22,41.23,13546.0,33.8127,33.8291,33.8045,33.8127,13546.0
2017-06-08 13:40:00,41.23,41.25,41.23,41.25,15591.0,33.8127,33.8291,33.8127,33.8291,15591.0
2017-06-08 13:45:00,41.25,41.32,41.24,41.32,16769.0,33.8291,33.8865,33.8209,33.8865,16769.0
2017-06-08 13:50:00,41.31,41.37,41.3,41.34,16775.0,33.8783,33.9275,33.8701,33.9029,16775.0
2017-06-08 13:55:00,41.35,41.38,41.34,41.36,12641.0,33.9111,33.9357,33.9029,33.9193,12641.0
2017-06-08 14:00:00,41.36,41.36,41.29,41.3,34634.0,33.9193,33.9193,33.8619,33.8701,34634.0
2017-06-08 14:05:00,41.3,41.31,41.29,41.3,25810.0,33.8701,33.8783,33.8619,33.8701,25810.0
2017-06-08 14:10:00,41.3,41.31,41.25,41.28,36425.0,33.8701,33.8783,33.8291,33.8537,36425.0
2017-06-08 14:15:00,41.28,41.32,41.27,41.3,39081.0,33.8537,33.8865,33.8455,33.8701,39081.0
2017-06-08 14:20:00,41.3,41.3,41.26,41.29,34448.0,33.8701,33.8701,33.8373,33.8619,34448.0
2017-06-08 14:25:00,41.29,41.3,41.19,41.2,123806.0,33.8619,33.8701,33.7799,33.7881,123806.0
2017-06-08 14:30:00,41.2,41.25,41.19,41.24,28926.0,33.7881,33.8291,33.7799,33.8209,28926.0
2017-06-08 14:35:00,41.25,41.26,41.21,41.22,38187.0,33.8291,33.8373,33.7963,33.8045,38187.0
2017-06-08 14:40:00,41.22,41.24,41.21,41.22,18341.0,33.8045,33.8209,33.7963,33.8045,18341.0
2017-06-08 14:45:00,41.22,41.23,41.19,41.21,99006.0,33.8045,33.8127,33.7799,33.7963,99006.0
2017-06-08 14:50:00,41.21,41.23,41.2,41.22,52606.0,33.7963,33.8127,33.7881,33.8045,52606.0
2017-06-08 14:55:00,41.22,41.24,41.21,41.23,13316.0,33.8045,33.8209,33.7963,33.8127,13316.0
2017-06-08 15:00:00,41.23,41.25,41.22,41.23,32011.0,33.8127,33.8291,33.8045,33.8127,32011.0
2017-06-08 15:05:00,41.24,41.24,41.21,41.23,29032.0,33.8209,33.8209,33.7963,33.8127,29032.0
2017-06-08 15:10:00,41.23,41.27,41.23,41.25,30980.0,33.8127,33.8455,33.8127,33.8291,30980.0
2017-06-08 15:15:00,41.26,41.26,41.24,41.25,27371.0,33.8373,33.8373,33.8209,33.8291,27371.0
2017-06-08 15:20:00,41.25,41.28,41.24,41.28,31680.0,33.8291,33.8537,33.8209,33.8537,31680.0
2017-06-08 15:25:00,41.28,41.29,41.24,41.26,35334.0,33.8537,33.8619,33.8209,33.8373,35334.0
2017-06-08 15:30:00,41.26,41.28,41.24,41.27,46018.0,33.8373,33.8537,33.8209,33.8455,46018.0
2017-06-08 15:35:00,41.27,41.29,41.24,41.26,28768.0,33.8455,33.8619,33.8209,33.8373,28768.0
2017-06-08 15:40:00,41.26,41.26,41.23,41.24,60740.0,33.8373,33.8373,33.8127,33.8209,60740.0
2017-06-08 15:45:00,41.24,41.36,41.23,41.36,92290.0,33.8209,33.9193,33.8127,33.9193,92290.0
2017-06-08 15:50:00,41.36,41.37,41.31,41.32,87071.0,33.9193,33.9275,33.8783,33.8865,87071.0
2017-06-08 15:55:00,41.32,41.32,41.27,41.28,242457.0,33.8865,33.8865,33.8455,33.8537,242457.0
2017-06-09 09:30:00,41.15,41.2,40.94,41.2,75522.0,33.7471,33.7881,33.5749,33.7881,75522.0
2017-06-09 09:35:00,41.2,41.27,41.17,41.26,22680.0,33.7881,33.8455,33.7635,33.8373,22680.0
2017-06-09 09:40:00,41.26,41.29,41.22,41.29,19578.0,33.8373,33.8619,33.8045,33.8619,19578.0
2017-06-09 09:45:00,41.3,41.36,41.3,41.35,21706.0,33.8701,33.9193,33.8701,33.9111,21706.0
2017-06-09 09:50:00,41.35,41.36,41.25,41.32,74273.0,33.9111,33.9193,33.8291,33.8865,74273.0
2017-06-09 09:55:00,41.31,41.35,41.25,41.26,10445.0,33.8783,33.9111,33.8291,33.8373,10445.0
2017-06-09 10:00:00,41.26,41.28,41.24,41.28,17331.0,33.8373,33.8537,33.8209,33.8537,17331.0
2017-06-09 10:05:00,41.28,41.35,41.28,41.35,21577.0,33.8537,33.9111,33.8537,33.9111,21577.0
2017-06-09 10:10:00,41.34,41.44,41.34,41.37,52109.0,33.9029,33.9849,33.9029,33.9275,52109.0
2017-06-09 10:15:00,41.36,41.36,41.32,41.33,34357.0,33.9193,33.9193,33.8865,33.8947,34357.0
2017-06-09 10:20:00,41.33,41.36,41.25,41.36,58882.0,33.8947,33.9193,33.8291,33.9193,58882.0
2017-06-09 10:25:00,41.36,41.38,41.33,41.34,33910.0,33.9193,33.9357,33.8947,33.9029,33910.0
2017-06-09 10:30:00,41.35,41.37,41.31,41.36,24149.0,33.9111,33.9275,33.8783,33.9193,24149.0
2017-06-09 10:35:00,41.35,41.36,41.3,41.31,21381.0,33.9111,33.9193,33.8701,33.8783,21381.0
2017-06-09 10:40:00,41.31,41.32,41.28,41.31,17336.0,33.8783,33.8865,33.8537,33.8783,17336.0
2017-06-09 10:45:00,41.32,41.33,41.3,41.32,12872.0,33.8865,33.8947,33.8701,33.8865,12872.0
2017-06-09 10:50:00,41.31,41.32,41.27,41.32,21834.0,33.8783,33.8865,33.8455,33.8865,21834.0
2017-06-09 10:55:00,41.33,41.34,41.3,41.31,25113.0,33.8947,33.9029,33.8701,33.8783,25113.0
2017-06-09 11:00:00,41.32,41.4,41.3,41.4,37931.0,33.8865,33.9521,33.8701,33.9521,37931.0
2017-06-09 11:05:00,41.4,41.41,41.39,41.41,30120.0,33.9521,33.9603,33.9439,33.9603,30120.0
2017-06-09 11:10:00,41.41,41.44,41.39,41.39,45801.0,33.9603,33.9849,33.9439,33.9439,45801.0
2017-06-09 11:15:00,41.39,41.41,41.34,41.36,36875.0,33.9439,33.9603,33.9029,33.9193,36875.0
2017-06-09 11:20:00,41.36,41.41,41.35,41.41,52115.0,33.9193,33.9603,33.9111,33.9603,52115.0
2017-06-09 11:25:00,41.41,41.43,41.39,41.41,25640.0,33.9603,33.9767,33.9439,33.9603,25640.0
2017-06-09 11:30:00,41.42,41.47,41.39,41.47,44053.0,33.9685,34.0095,33.9439,34.0095,44053.0
2017-06-09 11:35:00,41.47,41.51,41.46,41.48,79996.0,34.0095,34.0423,34.0013,34.0177,79996.0
2017-06-09 11:40:00,41.47,41.56,41.47,41.56,24421.0,34.0095,34.0833,34.0095,34.0833,24421.0
2017-06-09 11:45:00,41.54,41.56,41.52,41.52,19998.0,34.0669,34.0833,34.0505,34.0505,19998.0
2017-06-09 11:50:00,41.52,41.54,41.51,41.52,14834.0,34.0505,34.0669,34.0423,34.0505,14834.0
2017-06-09 11:55:00,41.53,41.53,41.5,41.51,16778.0,34.0587,34.0587,34.0341,34.0423,16778.0
2017-06-09 12:00:00,41.51,41.61,41.51,41.59,39242.0,34.0423,34.1243,34.0423,34.1079,39242.0
2017-06-09 12:05:00,41.6,41.61,41.57,41.58,35957.0,34.1161,34.1243,34.0915,34.0997,35957.0
2017-06-09 12:10:00,41.58,41.59,41.55,41.56,26057.0,34.0997,34.1079,34.0751,34.0833,26057.0
2017-06-09 12:15:00,41.57,41.61,41.56,41.59,69864.0,34.0915,34.1243,34.0833,34.1079,69864.0
2017-06-09 12:20:00,41.59,41.62,41.58,41.59,28054.0,34.1079,34.1325,34.0997,34.1079,28054.0
2017-06-09 12:25:00,41.58,41.6,41.56,41.59,33459.0,34.0997,34.1161,34.0833,34.1079,33459.0
2017-06-09 12:30:00,41.59,41.61,41.59,41.59,20674.0,34.1079,34.1243,34.1079,34.1079,20674.0
2017-06-09 12:35:00,41.59,41.59,41.54,41.56,14906.0,34.1079,34.1079,34.0669,34.0833,14906.0
2017-06-09 12:40:00,41.56,41.58,41.53,41.56,16213.0,34.0833,34.0997,34.0587,34.0833,16213.0
2017-06-09 12:45:00,41.56,41.6,41.56,41.6,18938.0,34.0833,34.1161,34.0833,34.1161,18938.0
2017-06-09 12:50:00,41.6,41.64,41.59,41.64,24828.0,34.1161,34.1489,34.1079,34.1489,24828.0
2017-06-09 12:55:00,41.63,41.66,41.63,41.64,12397.0,34.1407,34.1653,34.1407,34.1489,12397.0
2017-06-09 13:00:00,41.65,41.66,41.64,41.64,9001.0,34.1571,34.1653,34.1489,34.1489,9001.0
2017-06-09 13:05:00,41.65,41.65,41.62,41.63,16386.0,34.1571,34.1571,34.1325,34.1407,16386.0
2017-06-09 13:10:00,41.62,41.62,41.56,41.6,24588.0,34.1325,34.1325,34.0833,34.1161,24588.0
2017-06-09 13:15:00,41.59,41.62,41.59,41.61,19465.0,34.1079,34.1325,34.1079,34.1243,19465.0
2017-06-09 13:20:00,41.61,41.62,41.6,41.61,11376.0,34.1243,34.1325,34.1161,34.1243,11376.0
2017-06-09 13:25:00,41.62,41.63,41.6,41.62,12064.0,34.1325,34.1407,34.1161,34.1325,12064.0
2017-06-09 13:30:00,41.62,41.65,41.61,41.65,27440.0,34.1325,34.1571,34.1243,34.1571,27440.0
2017-06-09 13:35:00,41.65,41.74,41.64,41.73,62473.0,34.1571,34.231,34.1489,34.2228,62473.0
2017-06-09 13:40:00,41.73,41.73,41.7,41.73,36272.0,34.2228,34.2228,34.1982,34.2228,36272.0
2017-06-09 13:45:00,41.72,41.73,41.71,41.72,34509.0,34.2146,34.2228,34.2064,34.2146,34509.0
2017-06-09 13:50:00,41.72,41.79,41.71,41.79,47155.0,34.2146,34.272,34.2064,34.272,47155.0
2017-06-09 13:55:00,41.78,41.83,41.78,41.83,93759.0,34.2638,34.3048,34.2638,34.3048,93759.0
2017-06-09 14:00:00,41.82,41.87,41.7,41.74,146037.0,34.2966,34.3376,34.1982,34.231,146037.0
2017-06-09 14:05:00,41.74,41.77,41.74,41.77,25380.0,34.231,34.2556,34.231,34.2556,25380.0
2017-06-09 14:10:00,41.77,41.78,41.75,41.77,41579.0,34.2556,34.2638,34.2392,34.2556,41579.0
2017-06-09 14:15:00,41.77,41.78,41.76,41.77,20565.0,34.2556,34.2638,34.2474,34.2556,20565.0
2017-06-09 14:20:00,41.77,41.82,41.76,41.8,30797.0,34.2556,34.2966,34.2474,34.2802,30797.0
2017-06-09 14:25:00,41.81,41.86,41.8,41.86,67198.0,34.2884,34.3294,34.2802,34.3294,67198.0
2017-06-09 14:30:00,41.86,41.87,41.84,41.85,79020.0,34.3294,34.3376,34.313,34.3212,79020.0
2017-06-09 14:35:00,41.84,41.87,41.84,41.86,75844.0,34.313,34.3376,34.313,34.3294,75844.0
2017-06-09 14:40:00,41.85,41.88,41.84,41.88,70189.0,34.3212,34.3458,34.313,34.3458,70189.0
2017-06-09 14:45:00,41.87,41.9,41.85,41.88,83265.0,34.3376,34.3622,34.3212,34.3458,83265.0
2017-06-09 14:50:00,41.89,42.0,41.88,41.94,167135.0,34.354,34.4442,34.3458,34.395,167135.0
2017-06-09 14:55:00,41.94,41.94,41.85,41.86,29516.0,34.395,34.395,34.3212,34.3294,29516.0
2017-06-09 15:00:00,41.86,41.95,41.85,41.94,43077.0,34.3294,34.4032,34.3212,34.395,43077.0
2017-06-09 15:05:00,41.94,41.99,41.92,41.98,84852.0,34.395,34.436,34.3786,34.4278,84852.0
2017-06-09 15:10:00,41.98,41.99,41.94,41.96,41754.0,34.4278,34.436,34.395,34.4114,41754.0
2017-06-09 15:15:00,41.96,42.05,41.94,42.02,89133.0,34.4114,34.4852,34.395,34.4606,89133.0
2017-06-09 15:20:00,42.02,42.04,41.99,42.04,46274.0,34.4606,34.477,34.436,34.477,46274.0
2017-06-09 15:25:00,42.05,42.07,42.01,42.06,48684.0,34.4852,34.5016,34.4524,34.4934,48684.0
2017-06-09 15:30:00,42.06,42.06,41.98,42.0,88093.0,34.4934,34.4934,34.4278,34.4442,88093.0
2017-06-09 15:35:00,42.0,42.01,41.99,42.0,53607.0,34.4442,34.4524,34.436,34.4442,53607.0
2017-06-09 15:40:00,41.99,42.01,41.93,41.96,134638.0,34.436,34.4524,34.3868,34.4114,134638.0
2017-06-09 15:45:00,41.97,42.03,41.97,42.02,89887.0,34.4196,34.4688,34.4196,34.4606,89887.0
2017-06-09 15:50:00,42.02,42.08,42.0,42.05,240356.0,34.4606,34.5098,34.4442,34.4852,240356.0
2017-06-09 15:55:00,42.06,42.09,42.02,42.07,441908.0,34.4934,34.518,34.4606,34.5016,441908.0
2017-06-12 09:30:00,41.81,41.96,41.5,41.86,213466.0,34.2884,34.4114,34.0341,34.3294,213466.0
2017-06-12 09:35:00,41.85,41.94,41.69,41.87,155029.0,34.3212,34.395,34.19,34.3376,155029.0
2017-06-12 09:40:00,41.85,41.92,41.72,41.8,93346.0,34.3212,34.3786,34.2146,34.2802,93346.0
2017-06-12 09:45:00,41.8,41.87,41.77,41.8,74341.0,34.2802,34.3376,34.2556,34.2802,74341.0
2017-06-12 09:50:00,41.8,41.85,41.72,41.85,105602.0,34.2802,34.3212,34.2146,34.3212,105602.0
2017-06-12 09:55:00,41.85,41.93,41.84,41.86,64573.0,34.3212,34.3868,34.313,34.3294,64573.0
2017-06-12 10:00:00,41.87,41.88,41.73,41.8,104787.0,34.3376,34.3458,34.2228,34.2802,104787.0
2017-06-12 10:05:00,41.81,41.81,41.71,41.75,71320.0,34.2884,34.2884,34.2064,34.2392,71320.0
2017-06-12 10:10:00,41.75,41.78,41.72,41.78,93203.0,34.2392,34.2638,34.2146,34.2638,93203.0
2017-06-12 10:15:00,41.77,41.77,41.73,41.76,76071.0,34.2556,34.2556,34.2228,34.2474,76071.0
2017-06-12 10:20:00,41.76,41.85,41.74,41.74,102508.0,34.2474,34.3212,34.231,34.231,102508.0
2017-06-12 10:25:00,41.74,41.77,41.57,41.67,104697.0,34.231,34.2556,34.0915,34.1735,104697.0
2017-06-12 10:30:00,41.67,41.67,41.61,41.62,117216.0,34.1735,34.1735,34.1243,34.1325,117216.0
2017-06-12 10:35:00,41.63,41.63,41.51,41.56,112156.0,34.1407,34.1407,34.0423,34.0833,112156.0
2017-06-12 10:40:00,41.56,41.62,41.53,41.57,126075.0,34.0833,34.1325,34.0587,34.0915,126075.0
2017-06-12 10:45:00,41.58,41.66,41.58,41.65,65380.0,34.0997,34.1653,34.0997,34.1571,65380.0
2017-06-12 10:50:00,41.65,41.73,41.64,41.73,56377.0,34.1571,34.2228,34.1489,34.2228,56377.0
2017-06-12 10:55:00,41.73,41.73,41.62,41.66,78915.0,34.2228,34.2228,34.1325,34.1653,78915.0
2017-06-12 11:00:00,41.66,41.72,41.51,41.63,129926.0,34.1653,34.2146,34.0423,34.1407,129926.0
2017-06-12 11:05:00,41.63,41.66,41.59,41.61,27226.0,34.1407,34.1653,34.1079,34.1243,27226.0
2017-06-12 11:10:00,41.61,41.66,41.59,41.6,31832.0,34.1243,34.1653,34.1079,34.1161,31832.0
2017-06-12 11:15:00,41.6,41.64,41.52,41.6,122393.0,34.1161,34.1489,34.0505,34.1161,122393.0
2017-06-12 11:20:00,41.6,41.66,41.58,41.6,42634.0,34.1161,34.1653,34.0997,34.1161,42634.0
2017-06-12 11:25:00,41.61,41.62,41.55,41.55,120568.0,34.1243,34.1325,34.0751,34.0751,120568.0
2017-06-12 11:30:00,41.55,41.62,41.54,41.57,41592.0,34.0751,34.1325,34.0669,34.0915,41592.0
2017-06-12 11:35:00,41.56,41.61,41.54,41.6,93875.0,34.0833,34.1243,34.0669,34.1161,93875.0
2017-06-12 11:40:00,41.6,41.65,41.56,41.61,81993.0,34.1161,34.1571,34.0833,34.1243,81993.0
2017-06-12 11:45:00,41.62,41.66,41.59,41.65,36144.0,34.1325,34.1653,34.1079,34.1571,36144.0
2017-06-12 11:50:00,41.65,41.66,41.59,41.64,36756.0,34.1571,34.1653,34.1079,34.1489,36756.0
2017-06-12 11:55:00,41.64,41.64,41.39,41.53,133500.0,34.1489,34.1489,33.9439,34.0587,133500.0
2017-06-12 12:00:00,41.53,41.55,41.47,41.53,74027.0,34.0587,34.0751,34.0095,34.0587,74027.0
2017-06-12 12:05:00,41.53,41.54,41.37,41.49,136055.0,34.0587,34.0669,33.9275,34.0259,136055.0
2017-06-12 12:10:00,41.49,41.5,41.43,41.47,128209.0,34.0259,34.0341,33.9767,34.0095,128209.0
2017-06-12 12:15:00,41.46,41.5,41.45,41.5,68536.0,34.0013,34.0341,33.9931,34.0341,68536.0
2017-06-12 12:20:00,41.5,41.56,41.49,41.55,61624.0,34.0341,34.0833,34.0259,34.0751,61624.0
2017-06-12 12:25:00,41.55,41.56,41.54,41.56,38132.0,34.0751,34.0833,34.0669,34.0833,38132.0
2017-06-12 12:30:00,41.56,41.62,41.55,41.59,23038.0,34.0833,34.1325,34.0751,34.1079,23038.0
2017-06-12 12:35:00,41.59,41.59,41.55,41.59,14938.0,34.1079,34.1079,34.0751,34.1079,14938.0
2017-06-12 12:40:00,41.59,41.62,41.57,41.57,27725.0,34.1079,34.1325,34.0915,34.0915,27725.0
2017-06-12 12:45:00,41.57,41.57,41.54,41.56,25836.0,34.0915,34.0915,34.0669,34.0833,25836.0
2017-06-12 12:50:00,41.56,41.57,41.54,41.55,43234.0,34.0833,34.0915,34.0669,34.0751,43234.0
2017-06-12 12:55:00,41.56,41.57,41.51,41.51,154141.0,34.0833,34.0915,34.0423,34.0423,154141.0
2017-06-12 13:00:00,41.51,41.51,41.45,41.49,22526.0,34.0423,34.0423,33.9931,34.0259,22526.0
2017-06-12 13:05:00,41.48,41.49,41.44,41.45,46483.0,34.0177,34.0259,33.9849,33.9931,46483.0
2017-06-12 13:10:00,41.44,41.45,41.4,41.42,37530.0,33.9849,33.9931,33.9521,33.9685,37530.0
2017-06-12 13:15:00,41.43,41.43,41.39,41.41,80068.0,33.9767,33.9767,33.9439,33.9603,80068.0
2017-06-12 13:20:00,41.41,41.44,41.36,41.41,110765.0,33.9603,33.9849,33.9193,33.9603,110765.0
2017-06-12 13:25:00,41.41,41.43,41.36,41.37,47406.0,33.9603,33.9767,33.9193,33.9275,47406.0
2017-06-12 13:30:00,41.37,41.38,41.33,41.36,52578.0,33.9275,33.9357,33.8947,33.9193,52578.0
2017-06-12 13:35:00,41.36,41.36,41.34,41.34,45482.0,33.9193,33.9193,33.9029,33.9029,45482.0
2017-06-12 13:40:00,41.34,41.36,41.33,41.33,23244.0,33.9029,33.9193,33.8947,33.8947,23244.0
2017-06-12 13:45:00,41.34,41.36,41.32,41.33,50289.0,33.9029,33.9193,33.8865,33.8947,50289.0
2017-06-12 13:50:00,41.32,41.33,41.31,41.32,42167.0,33.8865,33.8947,33.8783,33.8865,42167.0
2017-06-12 13:55:00,41.32,41.32,41.28,41.31,39971.0,33.8865,33.8865,33.8537,33.8783,39971.0
2017-06-12 14:00:00,41.31,41.36,41.3,41.34,29761.0,33.8783,33.9193,33.8701,33.9029,29761.0
2017-06-12 14:05:00,41.33,41.36,41.31,41.36,57467.0,33.8947,33.9193,33.8783,33.9193,57467.0
2017-06-12 14:10:00,41.36,41.4,41.34,41.38,62804.0,33.9193,33.9521,33.9029,33.9357,62804.0
2017-06-12 14:15:00,41.37,41.38,41.32,41.32,39189.0,33.9275,33.9357,33.8865,33.8865,39189.0
2017-06-12 14:20:00,41.32,41.36,41.31,41.34,72604.0,33.8865,33.9193,33.8783,33.9029,72604.0
2017-06-12 14:25:00,41.33,41.34,41.31,41.34,108597.0,33.8947,33.9029,33.8783,33.9029,108597.0
2017-06-12 14:30:00,41.34,41.34,41.25,41.26,66144.0,33.9029,33.9029,33.8291,33.8373,66144.0
2017-06-12 14:35:00,41.26,41.28,41.23,41.25,64394.0,33.8373,33.8537,33.8127,33.8291,64394.0
2017-06-12 14:40:00,41.25,41.3,41.23,41.26,86749.0,33.8291,33.8701,33.8127,33.8373,86749.0
2017-06-12 14:45:00,41.26,41.33,41.26,41.32,75400.0,33.8373,33.8947,33.8373,33.8865,75400.0
2017-06-12 14:50:00,41.33,41.36,41.32,41.34,69811.0,33.8947,33.9193,33.8865,33.9029,69811.0
2017-06-12 14:55:00,41.35,41.44,41.33,41.41,121415.0,33.9111,33.9849,33.8947,33.9603,121415.0
2017-06-12 15:00:00,41.41,41.44,41.4,41.43,42578.0,33.9603,33.9849,33.9521,33.9767,42578.0
2017-06-12 15:05:00,41.43,41.47,41.42,41.45,47017.0,33.9767,34.0095,33.9685,33.9931,47017.0
2017-06-12 15:10:00,41.45,41.51,41.45,41.51,36843.0,33.9931,34.0423,33.9931,34.0423,36843.0
2017-06-12 15:15:00,41.51,41.51,41.4,41.46,199221.0,34.0423,34.0423,33.9521,34.0013,199221.0
2017-06-12 15:20:00,41.45,41.46,41.43,41.44,87939.0,33.9931,34.0013,33.9767,33.9849,87939.0
2017-06-12 15:25:00,41.44,41.44,41.38,41.39,84105.0,33.9849,33.9849,33.9357,33.9439,84105.0
2017-06-12 15:30:00,41.39,41.4,41.37,41.38,88779.0,33.9439,33.9521,33.9275,33.9357,88779.0
2017-06-12 15:35:00,41.38,41.41,41.37,41.38,79003.0,33.9357,33.9603,33.9275,33.9357,79003.0
2017-06-12 15:40:00,41.38,41.39,41.33,41.34,102484.0,33.9357,33.9439,33.8947,33.9029,102484.0
2017-06-12 15:45:00,41.33,41.35,41.32,41.32,164503.0,33.8947,33.9111,33.8865,33.8865,164503.0
2017-06-12 15:50:00,41.33,41.38,41.32,41.37,186523.0,33.8947,33.9357,33.8865,33.9275,186523.0
2017-06-12 15:55:00,41.36,41.47,41.36,41.46,424812.0,33.9193,34.0095,33.9193,34.0013,424812.0
2017-06-13 09:30:00,41.43,41.59,41.39,41.57,104886.0,33.9767,34.1079,33.9439,34.0915,104886.0
2017-06-13 09:35:00,41.57,41.58,41.5,41.58,51683.0,34.0915,34.0997,34.0341,34.0997,51683.0
2017-06-13 09:40:00,41.58,41.63,41.55,41.61,28004.0,34.0997,34.1407,34.0751,34.1243,28004.0
2017-06-13 09:45:00,41.61,41.63,41.5,41.5,39283.0,34.1243,34.1407,34.0341,34.0341,39283.0
2017-06-13 09:50:00,41.5,41.61,41.46,41.59,106329.0,34.0341,34.1243,34.0013,34.1079,106329.0
2017-06-13 09:55:00,41.61,41.69,41.6,41.65,28993.0,34.1243,34.19,34.1161,34.1571,28993.0
2017-06-13 10:00:00,41.66,41.66,41.6,41.64,30364.0,34.1653,34.1653,34.1161,34.1489,30364.0
2017-06-13 10:05:00,41.63,41.72,41.63,41.71,35232.0,34.1407,34.2146,34.1407,34.2064,35232.0
2017-06-13 10:10:00,41.71,41.75,41.69,41.75,30226.0,34.2064,34.2392,34.19,34.2392,30226.0
2017-06-13 10:15:00,41.75,41.78,41.74,41.75,33564.0,34.2392,34.2638,34.231,34.2392,33564.0
2017-06-13 10:20:00,41.75,41.83,41.73,41.82,65430.0,34.2392,34.3048,34.2228,34.2966,65430.0
2017-06-13 10:25:00,41.81,41.91,41.8,41.9,96260.0,34.2884,34.3704,34.2802,34.3622,96260.0
2017-06-13 10:30:00,41.9,41.91,41.8,41.8,49058.0,34.3622,34.3704,34.2802,34.2802,49058.0
2017-06-13 10:35:00,41.8,41.83,41.74,41.79,59991.0,34.2802,34.3048,34.231,34.272,59991.0
2017-06-13 10:40:00,41.79,41.79,41.73,41.75,26954.0,34.272,34.272,34.2228,34.2392,26954.0
2017-06-13 10:45:00,41.75,41.79,41.7,41.77,43613.0,34.2392,34.272,34.1982,34.2556,43613.0
2017-06-13 10:50:00,41.78,41.89,41.76,41.85,32929.0,34.2638,34.354,34.2474,34.3212,32929.0
2017-06-13 10:55:00,41.85,41.88,41.8,41.83,39867.0,34.3212,34.3458,34.2802,34.3048,39867.0
2017-06-13 11:00:00,41.83,41.85,41.8,41.83,19530.0,34.3048,34.3212,34.2802,34.3048,19530.0
2017-06-13 11:05:00,41.84,41.84,41.78,41.79,35351.0,34.313,34.313,34.2638,34.272,35351.0
2017-06-13 11:10:00,41.79,41.83,41.78,41.8,78682.0,34.272,34.3048,34.2638,34.2802,78682.0
2017-06-13 11:15:00,41.8,41.83,41.78,41.79,47028.0,34.2802,34.3048,34.2638,34.272,47028.0
2017-06-13 11:20:00,41.79,41.82,41.78,41.8,39924.0,34.272,34.2966,34.2638,34.2802,39924.0
2017-06-13 11:25:00,41.79,41.8,41.73,41.79,33622.0,34.272,34.2802,34.2228,34.272,33622.0
2017-06-13 11:30:00,41.79,41.79,41.73,41.76,23750.0,34.272,34.272,34.2228,34.2474,23750.0
2017-06-13 11:35:00,41.76,41.81,41.75,41.79,19064.0,34.2474,34.2884,34.2392,34.272,19064.0
2017-06-13 11:40:00,41.8,41.83,41.79,41.8,66996.0,34.2802,34.3048,34.272,34.2802,66996.0
2017-06-13 11:45:00,41.8,41.83,41.75,41.76,44546.0,34.2802,34.3048,34.2392,34.2474,44546.0
2017-06-13 11:50:00,41.75,41.77,41.73,41.76,29861.0,34.2392,34.2556,34.2228,34.2474,29861.0
2017-06-13 11:55:00,41.76,41.76,41.68,41.68,53794.0,34.2474,34.2474,34.1817,34.1817,53794.0
2017-06-13 12:00:00,41.68,41.69,41.63,41.64,63502.0,34.1817,34.19,34.1407,34.1489,63502.0
2017-06-13 12:05:00,41.64,41.67,41.63,41.65,23340.0,34.1489,34.1735,34.1407,34.1571,23340.0
2017-06-13 12:10:00,41.65,41.66,41.58,41.6,87004.0,34.1571,34.1653,34.0997,34.1161,87004.0
2017-06-13 12:15:00,41.6,41.67,41.6,41.66,25623.0,34.1161,34.1735,34.1161,34.1653,25623.0
2017-06-13 12:20:00,41.66,41.67,41.64,41.64,24696.0,34.1653,34.1735,34.1489,34.1489,24696.0
2017-06-13 12:25:00,41.64,41.65,41.6,41.61,25164.0,34.1489,34.1571,34.1161,34.1243,25164.0
2017-06-13 12:30:00,41.61,41.65,41.59,41.64,46781.0,34.1243,34.1571,34.1079,34.1489,46781.0
2017-06-13 12:35:00,41.63,41.69,41.63,41.69,26358.0,34.1407,34.19,34.1407,34.19,26358.0
2017-06-13 12:40:00,41.7,41.7,41.65,41.66,38263.0,34.1982,34.1982,34.1571,34.1653,38263.0
2017-06-13 12:45:00,41.66,41.67,41.64,41.67,236501.0,34.1653,34.1735,34.1489,34.1735,236501.0
2017-06-13 12:50:00,41.68,41.77,41.66,41.76,20074.0,34.1817,34.2556,34.1653,34.2474,20074.0
2017-06-13 12:55:00,41.76,41.77,41.75,41.76,15812.0,34.2474,34.2556,34.2392,34.2474,15812.0
2017-06-13 13:00:00,41.76,41.77,41.72,41.74,55108.0,34.2474,34.2556,34.2146,34.231,55108.0
2017-06-13 13:05:00,41.74,41.76,41.73,41.74,21858.0,34.231,34.2474,34.2228,34.231,21858.0
2017-06-13 13:10:00,41.74,41.77,41.71,41.76,53441.0,34.231,34.2556,34.2064,34.2474,53441.0
2017-06-13 13:15:00,41.76,41.77,41.73,41.77,44981.0,34.2474,34.2556,34.2228,34.2556,44981.0
2017-06-13 13:20:00,41.77,41.78,41.75,41.76,28229.0,34.2556,34.2638,34.2392,34.2474,28229.0
2017-06-13 13:25:00,41.76,41.76,41.71,41.74,36494.0,34.2474,34.2474,34.2064,34.231,36494.0
2017-06-13 13:30:00,41.74,41.76,41.7,41.73,53025.0,34.231,34.2474,34.1982,34.2228,53025.0
2017-06-13 13:35:00,41.73,41.73,41.64,41.66,136906.0,34.2228,34.2228,34.1489,34.1653,136906.0
2017-06-13 13:40:00,41.66,41.73,41.63,41.73,89559.0,34.1653,34.2228,34.1407,34.2228,89559.0
2017-06-13 13:45:00,41.73,41.74,41.68,41.69,39112.0,34.2228,34.231,34.1817,34.19,39112.0
2017-06-13 13:50:00,41.7,41.72,41.66,41.72,59962.0,34.1982,34.2146,34.1653,34.2146,59962.0
2017-06-13 13:55:00,41.71,41.75,41.71,41.73,24625.0,34.2064,34.2392,34.2064,34.2228,24625.0
2017-06-13 14:00:00,41.73,41.74,41.71,41.72,25533.0,34.2228,34.231,34.2064,34.2146,25533.0
2017-06-13 14:05:00,41.72,41.73,41.69,41.73,48199.0,34.2146,34.2228,34.19,34.2228,48199.0
2017-06-13 14:10:00,41.73,41.73,41.68,41.68,30677.0,34.2228,34.2228,34.1817,34.1817,30677.0
2017-06-13 14:15:00,41.68,41.77,41.67,41.77,40936.0,34.1817,34.2556,34.1735,34.2556,40936.0
2017-06-13 14:20:00,41.76,41.86,41.76,41.84,66880.0,34.2474,34.3294,34.2474,34.313,66880.0
2017-06-13 14:25:00,41.83,41.85,41.83,41.84,50001.0,34.3048,34.3212,34.3048,34.313,50001.0
2017-06-13 14:30:00,41.84,41.87,41.82,41.85,54717.0,34.313,34.3376,34.2966,34.3212,54717.0
2017-06-13 14:35:00,41.84,41.91,41.84,41.91,70720.0,34.313,34.3704,34.313,34.3704,70720.0
2017-06-13 14:40:00,41.9,41.91,41.89,41.9,44226.0,34.3622,34.3704,34.354,34.3622,44226.0
2017-06-13 14:45:00,41.9,41.93,41.9,41.93,33835.0,34.3622,34.3868,34.3622,34.3868,33835.0
2017-06-13 14:50:00,41.93,41.94,41.92,41.94,24391.0,34.3868,34.395,34.3786,34.395,24391.0
2017-06-13 14:55:00,41.94,41.94,41.88,41.89,42670.0,34.395,34.395,34.3458,34.354,42670.0
2017-06-13 15:00:00,41.9,41.92,41.89,41.91,72256.0,34.3622,34.3786,34.354,34.3704,72256.0
2017-06-13 15:05:00,41.9,41.93,41.88,41.92,80064.0,34.3622,34.3868,34.3458,34.3786,80064.0
2017-06-13 15:10:00,41.92,41.93,41.87,41.91,106189.0,34.3786,34.3868,34.3376,34.3704,106189.0
2017-06-13 15:15:00,41.91,41.92,41.89,41.91,55370.0,34.3704,34.3786,34.354,34.3704,55370.0
2017-06-13 15:20:00,41.9,41.92,41.9,41.91,30304.0,34.3622,34.3786,34.3622,34.3704,30304.0
2017-06-13 15:25:00,41.91,41.93,41.86,41.93,109869.0,34.3704,34.3868,34.3294,34.3868,109869.0
2017-06-13 15:30:00,41.93,41.94,41.92,41.92,38761.0,34.3868,34.395,34.3786,34.3786,38761.0
2017-06-13 15:35:00,41.92,41.93,41.88,41.91,49089.0,34.3786,34.3868,34.3458,34.3704,49089.0
2017-06-13 15:40:00,41.91,41.93,41.88,41.93,98600.0,34.3704,34.3868,34.3458,34.3868,98600.0
2017-06-13 15:45:00,41.92,41.94,41.92,41.94,75234.0,34.3786,34.395,34.3786,34.395,75234.0
2017-06-13 15:50:00,41.94,41.95,41.92,41.94,120421.0,34.395,34.4032,34.3786,34.395,120421.0
2017-06-13 15:55:00,41.93,41.94,41.91,41.92,246216.0,34.3868,34.395,34.3704,34.3786,246216.0
2017-06-14 09:30:00,42.01,42.05,41.9,41.91,104933.0,34.4524,34.4852,34.3622,34.3704,104933.0
2017-06-14 09:35:00,41.92,41.92,41.82,41.87,33310.0,34.3786,34.3786,34.2966,34.3376,33310.0
2017-06-14 09:40:00,41.89,42.04,41.89,42.04,28060.0,34.354,34.477,34.354,34.477,28060.0
2017-06-14 09:45:00,42.04,42.06,41.99,42.01,16393.0,34.477,34.4934,34.436,34.4524,16393.0
2017-06-14 09:50:00,42.0,42.02,41.96,42.02,38680.0,34.4442,34.4606,34.4114,34.4606,38680.0
2017-06-14 09:55:00,42.02,42.04,41.98,42.0,49003.0,34.4606,34.477,34.4278,34.4442,49003.0
2017-06-14 10:00:00,42.0,42.04,41.99,42.01,54144.0,34.4442,34.477,34.436,34.4524,54144.0
2017-06-14 10:05:00,42.0,42.05,42.0,42.04,53061.0,34.4442,34.4852,34.4442,34.477,53061.0
2017-06-14 10:10:00,42.04,42.06,42.0,42.05,26895.0,34.477,34.4934,34.4442,34.4852,26895.0
2017-06-14 10:15:00,42.05,42.1,42.02,42.08,45427.0,34.4852,34.5262,34.4606,34.5098,45427.0
2017-06-14 10:20:00,42.09,42.09,42.03,42.07,22973.0,34.518,34.518,34.4688,34.5016,22973.0
2017-06-14 10:25:00,42.07,42.08,41.99,42.07,87894.0,34.5016,34.5098,34.436,34.5016,87894.0
2017-06-14 10:30:00,42.07,42.07,41.99,42.0,29575.0,34.5016,34.5016,34.436,34.4442,29575.0
2017-06-14 10:35:00,42.01,42.01,41.88,41.9,95822.0,34.4524,34.4524,34.3458,34.3622,95822.0
2017-06-14 10:40:00,41.9,41.9,41.8,41.81,51575.0,34.3622,34.3622,34.2802,34.2884,51575.0
2017-06-14 10:45:00,41.82,41.86,41.82,41.85,45011.0,34.2966,34.3294,34.2966,34.3212,45011.0
2017-06-14 10:50:00,41.86,41.87,41.82,41.87,55983.0,34.3294,34.3376,34.2966,34.3376,55983.0
2017-06-14 10:55:00,41.87,41.91,41.86,41.87,46533.0,34.3376,34.3704,34.3294,34.3376,46533.0
2017-06-14 11:00:00,41.88,41.88,41.81,41.84,43741.0,34.3458,34.3458,34.2884,34.313,43741.0
2017-06-14 11:05:00,41.85,41.9,41.85,41.9,70300.0,34.3212,34.3622,34.3212,34.3622,70300.0
2017-06-14 11:10:00,41.9,41.9,41.77,41.78,68793.0,34.3622,34.3622,34.2556,34.2638,68793.0
2017-06-14 11:15:00,41.78,41.84,41.77,41.82,14099.0,34.2638,34.313,34.2556,34.2966,14099.0
2017-06-14 11:20:00,41.82,41.87,41.82,41.87,39889.0,34.2966,34.3376,34.2966,34.3376,39889.0
2017-06-14 11:25:00,41.87,41.92,41.87,41.91,33432.0,34.3376,34.3786,34.3376,34.3704,33432.0
2017-06-14 11:30:00,41.9,41.91,41.81,41.84,66361.0,34.3622,34.3704,34.2884,34.313,66361.0
2017-06-14 11:35:00,41.84,41.89,41.83,41.85,32701.0,34.313,34.354,34.3048,34.3212,32701.0
2017-06-14 11:40:00,41.85,41.88,41.85,41.85,61055.0,34.3212,34.3458,34.3212,34.3212,61055.0
2017-06-14 11:45:00,41.84,41.85,41.8,41.83,15138.0,34.313,34.3212,34.2802,34.3048,15138.0
2017-06-14 11:50:00,41.83,41.83,41.77,41.77,16748.0,34.3048,34.3048,34.2556,34.2556,16748.0
2017-06-14 11:55:00,41.77,41.83,41.76,41.82,25394.0,34.2556,34.3048,34.2474,34.2966,25394.0
2017-06-14 12:00:00,41.82,41.83,41.79,41.8,39213.0,34.2966,34.3048,34.272,34.2802,39213.0
2017-06-14 12:05:00,41.8,41.81,41.72,41.75,50311.0,34.2802,34.2884,34.2146,34.2392,50311.0
2017-06-14 12:10:00,41.74,41.76,41.69,41.74,88710.0,34.231,34.2474,34.19,34.231,88710.0
2017-06-14 12:15:00,41.74,41.78,41.73,41.73,36086.0,34.231,34.2638,34.2228,34.2228,36086.0
2017-06-14 12:20:00,41.74,41.77,41.74,41.75,30136.0,34.231,34.2556,34.231,34.2392,30136.0
2017-06-14 12:25:00,41.76,41.78,41.75,41.76,27280.0,34.2474,34.2638,34.2392,34.2474,27280.0
2017-06-14 12:30:00,41.77,41.77,41.75,41.76,27430.0,34.2556,34.2556,34.2392,34.2474,27430.0
2017-06-14 12:35:00,41.75,41.76,41.7,41.7,34954.0,34.2392,34.2474,34.1982,34.1982,34954.0
2017-06-14 12:40:00,41.7,41.71,41.63,41.63,26835.0,34.1982,34.2064,34.1407,34.1407,26835.0
2017-06-14 12:45:00,41.63,41.66,41.61,41.63,47284.0,34.1407,34.1653,34.1243,34.1407,47284.0
2017-06-14 12:50:00,41.63,41.65,41.58,41.64,99727.0,34.1407,34.1571,34.0997,34.1489,99727.0
2017-06-14 12:55:00,41.64,41.65,41.61,41.62,18435.0,34.1489,34.1571,34.1243,34.1325,18435.0
2017-06-14 13:00:00,41.62,41.66,41.61,41.65,31845.0,34.1325,34.1653,34.1243,34.1571,31845.0
2017-06-14 13:05:00,41.65,41.66,41.59,41.59,43753.0,34.1571,34.1653,34.1079,34.1079,43753.0
2017-06-14 13:10:00,41.6,41.63,41.59,41.6,17034.0,34.1161,34.1407,34.1079,34.1161,17034.0
2017-06-14 13:15:00,41.61,41.63,41.59,41.62,68910.0,34.1243,34.1407,34.1079,34.1325,68910.0
2017-06-14 13:20:00,41.61,41.63,41.6,41.63,39980.0,34.1243,34.1407,34.1161,34.1407,39980.0
2017-06-14 13:25:00,41.62,41.64,41.6,41.63,76489.0,34.1325,34.1489,34.1161,34.1407,76489.0
2017-06-14 13:30:00,41.63,41.65,41.61,41.64,64720.0,34.1407,34.1571,34.1243,34.1489,64720.0
2017-06-14 13:35:00,41.64,41.64,41.61,41.61,38899.0,34.1489,34.1489,34.1243,34.1243,38899.0
2017-06-14 13:40:00,41.62,41.63,41.61,41.62,61424.0,34.1325,34.1407,34.1243,34.1325,61424.0
2017-06-14 13:45:00,41.61,41.63,41.61,41.63,15992.0,34.1243,34.1407,34.1243,34.1407,15992.0
2017-06-14 13:50:00,41.62,41.63,41.59,41.6,41754.0,34.1325,34.1407,34.1079,34.1161,41754.0
2017-06-14 13:55:00,41.59,41.63,41.59,41.6,34736.0,34.1079,34.1407,34.1079,34.1161,34736.0
2017-06-14 14:00:00,41.61,41.66,41.6,41.63,37356.0,34.1243,34.1653,34.1161,34.1407,37356.0
2017-06-14 14:05:00,41.64,41.71,41.63,41.67,36566.0,34.1489,34.2064,34.1407,34.1735,36566.0
2017-06-14 14:10:00,41.66,41.69,41.65,41.67,33027.0,34.1653,34.19,34.1571,34.1735,33027.0
2017-06-14 14:15:00,41.67,41.67,41.6,41.61,31468.0,34.1735,34.1735,34.1161,34.1243,31468.0
2017-06-14 14:20:00,41.61,41.64,41.59,41.64,35010.0,34.1243,34.1489,34.1079,34.1489,35010.0
2017-06-14 14:25:00,41.63,41.67,41.63,41.66,12694.0,34.1407,34.1735,34.1407,34.1653,12694.0
2017-06-14 14:30:00,41.65,41.72,41.65,41.72,29230.0,34.1571,34.2146,34.1571,34.2146,29230.0
2017-06-14 14:35:00,41.71,41.72,41.65,41.7,46319.0,34.2064,34.2146,34.1571,34.1982,46319.0
2017-06-14 14:40:00,41.7,41.71,41.6,41.61,44345.0,34.1982,34.2064,34.1161,34.1243,44345.0
2017-06-14 14:45:00,41.61,41.67,41.59,41.64,65022.0,34.1243,34.1735,34.1079,34.1489,65022.0
2017-06-14 14:50:00,41.64,41.67,41.62,41.66,32756.0,34.1489,34.1735,34.1325,34.1653,32756.0
2017-06-14 14:55:00,41.65,41.67,41.63,41.63,39587.0,34.1571,34.1735,34.1407,34.1407,39587.0
2017-06-14 15:00:00,41.63,41.68,41.6,41.68,55879.0,34.1407,34.1817,34.1161,34.1817,55879.0
2017-06-14 15:05:00,41.68,41.75,41.67,41.7,38664.0,34.1817,34.2392,34.1735,34.1982,38664.0
2017-06-14 15:10:00,41.69,41.73,41.69,41.72,71228.0,34.19,34.2228,34.19,34.2146,71228.0
2017-06-14 15:15:00,41.71,41.77,41.7,41.77,50355.0,34.2064,34.2556,34.1982,34.2556,50355.0
2017-06-14 15:20:00,41.77,41.84,41.75,41.81,168779.0,34.2556,34.313,34.2392,34.2884,168779.0
2017-06-14 15:25:00,41.81,41.89,41.81,41.85,160981.0,34.2884,34.354,34.2884,34.3212,160981.0
2017-06-14 15:30:00,41.86,41.87,41.8,41.84,70826.0,34.3294,34.3376,34.2802,34.313,70826.0
2017-06-14 15:35:00,41.84,41.86,41.81,41.86,60374.0,34.313,34.3294,34.2884,34.3294,60374.0
2017-06-14 15:40:00,41.86,41.92,41.85,41.9,165876.0,34.3294,34.3786,34.3212,34.3622,165876.0
2017-06-14 15:45:00,41.9,41.9,41.84,41.86,66931.0,34.3622,34.3622,34.313,34.3294,66931.0
2017-06-14 15:50:00,41.86,41.88,41.81,41.87,107614.0,34.3294,34.3458,34.2884,34.3376,107614.0
2017-06-14 15:55:00,41.87,41.88,41.81,41.86,142210.0,34.3376,34.3458,34.2884,34.3294,142210.0
2017-06-15 09:30:00,41.47,41.72,41.47,41.71,64465.0,34.0095,34.2146,34.0095,34.2064,64465.0
2017-06-15 09:35:00,41.72,41.78,41.67,41.76,27602.0,34.2146,34.2638,34.1735,34.2474,27602.0
2017-06-15 09:40:00,41.77,41.8,41.66,41.69,22986.0,34.2556,34.2802,34.1653,34.19,22986.0
2017-06-15 09:45:00,41.68,41.83,41.66,41.81,16561.0,34.1817,34.3048,34.1653,34.2884,16561.0
2017-06-15 09:50:00,41.82,41.82,41.74,41.78,19381.0,34.2966,34.2966,34.231,34.2638,19381.0
2017-06-15 09:55:00,41.79,41.8,41.75,41.76,16820.0,34.272,34.2802,34.2392,34.2474,16820.0
2017-06-15 10:00:00,41.75,41.79,41.72,41.73,22133.0,34.2392,34.272,34.2146,34.2228,22133.0
2017-06-15 10:05:00,41.73,41.73,41.67,41.71,9936.0,34.2228,34.2228,34.1735,34.2064,9936.0
2017-06-15 10:10:00,41.71,41.76,41.71,41.74,10704.0,34.2064,34.2474,34.2064,34.231,10704.0
2017-06-15 10:15:00,41.75,41.76,41.71,41.73,19818.0,34.2392,34.2474,34.2064,34.2228,19818.0
2017-06-15 10:20:00,41.73,41.77,41.69,41.73,42753.0,34.2228,34.2556,34.19,34.2228,42753.0
2017-06-15 10:25:00,41.74,41.77,41.7,41.77,40720.0,34.231,34.2556,34.1982,34.2556,40720.0
2017-06-15 10:30:00,41.77,41.86,41.76,41.86,49625.0,34.2556,34.3294,34.2474,34.3294,49625.0
2017-06-15 10:35:00,41.86,41.88,41.77,41.78,46036.0,34.3294,34.3458,34.2556,34.2638,46036.0
2017-06-15 10:40:00,41.78,41.78,41.6,41.64,107326.0,34.2638,34.2638,34.1161,34.1489,107326.0
2017-06-15 10:45:00,41.64,41.69,41.63,41.67,26512.0,34.1489,34.19,34.1407,34.1735,26512.0
2017-06-15 10:50:00,41.68,41.7,41.64,41.64,24794.0,34.1817,34.1982,34.1489,34.1489,24794.0
2017-06-15 10:55:00,41.65,41.72,41.64,41.7,16020.0,34.1571,34.2146,34.1489,34.1982,16020.0
2017-06-15 11:00:00,41.7,41.73,41.68,41.71,39109.0,34.1982,34.2228,34.1817,34.2064,39109.0
2017-06-15 11:05:00,41.72,41.74,41.7,41.71,17269.0,34.2146,34.231,34.1982,34.2064,17269.0
2017-06-15 11:10:00,41.71,41.74,41.68,41.68,29067.0,34.2064,34.231,34.1817,34.1817,29067.0
2017-06-15 11:15:00,41.68,41.72,41.65,41.67,37278.0,34.1817,34.2146,34.1571,34.1735,37278.0
2017-06-15 11:20:00,41.68,41.69,41.63,41.68,38891.0,34.1817,34.19,34.1407,34.1817,38891.0
2017-06-15 11:25:00,41.68,41.72,41.66,41.7,55339.0,34.1817,34.2146,34.1653,34.1982,55339.0
2017-06-15 11:30:00,41.7,41.71,41.66,41.7,80233.0,34.1982,34.2064,34.1653,34.1982,80233.0
2017-06-15 11:35:00,41.71,41.71,41.67,41.68,40448.0,34.2064,34.2064,34.1735,34.1817,40448.0
2017-06-15 11:40:00,41.69,41.74,41.67,41.7,18771.0,34.19,34.231,34.1735,34.1982,18771.0
2017-06-15 11:45:00,41.7,41.71,41.68,41.68,18809.0,34.1982,34.2064,34.1817,34.1817,18809.0
2017-06-15 11:50:00,41.68,41.7,41.65,41.66,116316.0,34.1817,34.1982,34.1571,34.1653,116316.0
2017-06-15 11:55:00,41.67,41.73,41.67,41.67,14061.0,34.1735,34.2228,34.1735,34.1735,14061.0
2017-06-15 12:00:00,41.67,41.7,41.67,41.68,6082.0,34.1735,34.1982,34.1735,34.1817,6082.0
2017-06-15 12:05:00,41.69,41.7,41.66,41.66,21250.0,34.19,34.1982,34.1653,34.1653,21250.0
2017-06-15 12:10:00,41.66,41.68,41.64,41.65,10634.0,34.1653,34.1817,34.1489,34.1571,10634.0
2017-06-15 12:15:00,41.65,41.68,41.64,41.65,8330.0,34.1571,34.1817,34.1489,34.1571,8330.0
2017-06-15 12:20:00,41.66,41.67,41.6,41.6,66759.0,34.1653,34.1735,34.1161,34.1161,66759.0
2017-06-15 12:25:00,41.6,41.6,41.56,41.59,7507.0,34.1161,34.1161,34.0833,34.1079,7507.0
2017-06-15 12:30:00,41.59,41.62,41.57,41.61,10450.0,34.1079,34.1325,34.0915,34.1243,10450.0
2017-06-15 12:35:00,41.6,41.66,41.6,41.66,25896.0,34.1161,34.1653,34.1161,34.1653,25896.0
2017-06-15 12:40:00,41.66,41.69,41.64,41.68,25105.0,34.1653,34.19,34.1489,34.1817,25105.0
2017-06-15 12:45:00,41.68,41.75,41.68,41.73,23795.0,34.1817,34.2392,34.1817,34.2228,23795.0
2017-06-15 12:50:00,41.73,41.74,41.71,41.72,9517.0,34.2228,34.231,34.2064,34.2146,9517.0
2017-06-15 12:55:00,41.72,41.76,41.69,41.76,10228.0,34.2146,34.2474,34.19,34.2474,10228.0
2017-06-15 13:00:00,41.76,41.8,41.73,41.77,22685.0,34.2474,34.2802,34.2228,34.2556,22685.0
2017-06-15 13:05:00,41.77,41.79,41.76,41.77,7570.0,34.2556,34.272,34.2474,34.2556,7570.0
2017-06-15 13:10:00,41.76,41.79,41.74,41.77,10631.0,34.2474,34.272,34.231,34.2556,10631.0
2017-06-15 13:15:00,41.78,41.78,41.76,41.77,5409.0,34.2638,34.2638,34.2474,34.2556,5409.0
2017-06-15 13:20:00,41.77,41.79,41.76,41.79,14291.0,34.2556,34.272,34.2474,34.272,14291.0
2017-06-15 13:25:00,41.79,41.82,41.78,41.8,16602.0,34.272,34.2966,34.2638,34.2802,16602.0
2017-06-15 13:30:00,41.81,41.89,41.8,41.89,70210.0,34.2884,34.354,34.2802,34.354,70210.0
2017-06-15 13:35:00,41.89,41.91,41.87,41.9,26972.0,34.354,34.3704,34.3376,34.3622,26972.0
2017-06-15 13:40:00,41.9,41.91,41.85,41.86,19513.0,34.3622,34.3704,34.3212,34.3294,19513.0
2017-06-15 13:45:00,41.85,41.89,41.84,41.89,12240.0,34.3212,34.354,34.313,34.354,12240.0
2017-06-15 13:50:00,41.88,41.95,41.87,41.95,50248.0,34.3458,34.4032,34.3376,34.4032,50248.0
2017-06-15 13:55:00,41.95,41.99,41.92,41.92,66566.0,34.4032,34.436,34.3786,34.3786,66566.0
2017-06-15 14:00:00,41.92,41.92,41.82,41.83,26576.0,34.3786,34.3786,34.2966,34.3048,26576.0
2017-06-15 14:05:00,41.84,41.88,41.81,41.88,23920.0,34.313,34.3458,34.2884,34.3458,23920.0
2017-06-15 14:10:00,41.88,41.88,41.83,41.86,14238.0,34.3458,34.3458,34.3048,34.3294,14238.0
2017-06-15 14:15:00,41.86,41.9,41.85,41.88,46022.0,34.3294,34.3622,34.3212,34.3458,46022.0
2017-06-15 14:20:00,41.88,41.91,41.87,41.91,27488.0,34.3458,34.3704,34.3376,34.3704,27488.0
2017-06-15 14:25:00,41.91,41.96,41.91,41.95,36819.0,34.3704,34.4114,34.3704,34.4032,36819.0
2017-06-15 14:30:00,41.95,41.97,41.95,41.96,30053.0,34.4032,34.4196,34.4032,34.4114,30053.0
2017-06-15 14:35:00,41.95,41.98,41.95,41.97,174224.0,34.4032,34.4278,34.4032,34.4196,174224.0
2017-06-15 14:40:00,41.98,41.98,41.94,41.96,36757.0,34.4278,34.4278,34.395,34.4114,36757.0
2017-06-15 14:45:00,41.96,41.98,41.92,41.94,95595.0,34.4114,34.4278,34.3786,34.395,95595.0
2017-06-15 14:50:00,41.94,41.94,41.84,41.84,24910.0,34.395,34.395,34.313,34.313,24910.0
2017-06-15 14:55:00,41.85,41.87,41.85,41.86,43542.0,34.3212,34.3376,34.3212,34.3294,43542.0
2017-06-15 15:00:00,41.86,41.91,41.85,41.89,28623.0,34.3294,34.3704,34.3212,34.354,28623.0
2017-06-15 15:05:00,41.89,41.93,41.87,41.93,17872.0,34.354,34.3868,34.3376,34.3868,17872.0
2017-06-15 15:10:00,41.93,41.95,41.91,41.95,21403.0,34.3868,34.4032,34.3704,34.4032,21403.0
2017-06-15 15:15:00,41.95,41.98,41.94,41.98,40013.0,34.4032,34.4278,34.395,34.4278,40013.0
2017-06-15 15:20:00,41.98,41.99,41.84,41.97,307164.0,34.4278,34.436,34.313,34.4196,307164.0
2017-06-15 15:25:00,41.97,42.0,41.97,41.99,26856.0,34.4196,34.4442,34.4196,34.436,26856.0
2017-06-15 15:30:00,41.99,41.99,41.92,41.92,50014.0,34.436,34.436,34.3786,34.3786,50014.0
2017-06-15 15:35:00,41.93,41.98,41.89,41.93,131581.0,34.3868,34.4278,34.354,34.3868,131581.0
2017-06-15 15:40:00,41.94,41.95,41.9,41.95,121425.0,34.395,34.4032,34.3622,34.4032,121425.0
2017-06-15 15:45:00,41.94,41.96,41.91,41.95,47136.0,34.395,34.4114,34.3704,34.4032,47136.0
2017-06-15 15:50:00,41.95,41.96,41.9,41.9,154217.0,34.4032,34.4114,34.3622,34.3622,154217.0
2017-06-15 15:55:00,41.9,41.95,41.89,41.95,184936.0,34.3622,34.4032,34.354,34.4032,184936.0
2017-06-16 09:30:00,41.96,42.14,41.96,42.11,585807.0,34.4114,34.559,34.4114,34.5344,585807.0
2017-06-16 09:35:00,42.11,42.12,42.02,42.03,16549.0,34.5344,34.5426,34.4606,34.4688,16549.0
2017-06-16 09:40:00,42.02,42.07,41.94,41.95,30815.0,34.4606,34.5016,34.395,34.4032,30815.0
2017-06-16 09:45:00,41.95,42.08,41.91,42.07,39538.0,34.4032,34.5098,34.3704,34.5016,39538.0
2017-06-16 09:50:00,42.07,42.07,41.99,42.05,19634.0,34.5016,34.5016,34.436,34.4852,19634.0
2017-06-16 09:55:00,42.05,42.05,42.0,42.05,19394.0,34.4852,34.4852,34.4442,34.4852,19394.0
2017-06-16 10:00:00,42.04,42.07,41.98,42.05,44743.0,34.477,34.5016,34.4278,34.4852,44743.0
2017-06-16 10:05:00,42.05,42.09,42.03,42.06,22243.0,34.4852,34.518,34.4688,34.4934,22243.0
2017-06-16 10:10:00,42.07,42.07,42.01,42.06,15603.0,34.5016,34.5016,34.4524,34.4934,15603.0
2017-06-16 10:15:00,42.06,42.08,42.04,42.06,18216.0,34.4934,34.5098,34.477,34.4934,18216.0
2017-06-16 10:20:00,42.05,42.06,41.99,42.01,17674.0,34.4852,34.4934,34.436,34.4524,17674.0
2017-06-16 10:25:00,42.02,42.04,41.98,42.03,17677.0,34.4606,34.477,34.4278,34.4688,17677.0
2017-06-16 10:30:00,42.04,42.04,42.0,42.02,14951.0,34.477,34.477,34.4442,34.4606,14951.0
2017-06-16 10:35:00,42.02,42.07,42.02,42.05,9336.0,34.4606,34.5016,34.4606,34.4852,9336.0
2017-06-16 10:40:00,42.05,42.07,42.01,42.05,27309.0,34.4852,34.5016,34.4524,34.4852,27309.0
2017-06-16 10:45:00,42.04,42.04,41.97,41.98,16168.0,34.477,34.477,34.4196,34.4278,16168.0
2017-06-16 10:50:00,41.99,41.99,41.92,41.93,10488.0,34.436,34.436,34.3786,34.3868,10488.0
2017-06-16 10:55:00,41.93,41.98,41.93,41.98,18991.0,34.3868,34.4278,34.3868,34.4278,18991.0
2017-06-16 11:00:00,41.99,42.0,41.93,41.94,44027.0,34.436,34.4442,34.3868,34.395,44027.0
2017-06-16 11:05:00,41.94,41.95,41.92,41.92,11372.0,34.395,34.4032,34.3786,34.3786,11372.0
2017-06-16 11:10:00,41.93,41.95,41.88,41.88,45394.0,34.3868,34.4032,34.3458,34.3458,45394.0
2017-06-16 11:15:00,41.88,41.89,41.8,41.8,31547.0,34.3458,34.354,34.2802,34.2802,31547.0
2017-06-16 11:20:00,41.8,41.81,41.74,41.76,19225.0,34.2802,34.2884,34.231,34.2474,19225.0
2017-06-16 11:25:00,41.76,41.76,41.71,41.71,30678.0,34.2474,34.2474,34.2064,34.2064,30678.0
2017-06-16 11:30:00,41.72,41.77,41.68,41.74,49168.0,34.2146,34.2556,34.1817,34.231,49168.0
2017-06-16 11:35:00,41.74,41.74,41.68,41.7,41490.0,34.231,34.231,34.1817,34.1982,41490.0
2017-06-16 11:40:00,41.7,41.72,41.69,41.72,50421.0,34.1982,34.2146,34.19,34.2146,50421.0
2017-06-16 11:45:00,41.72,41.72,41.67,41.7,55364.0,34.2146,34.2146,34.1735,34.1982,55364.0
2017-06-16 11:50:00,41.69,41.7,41.66,41.66,19821.0,34.19,34.1982,34.1653,34.1653,19821.0
2017-06-16 11:55:00,41.67,41.7,41.65,41.66,23205.0,34.1735,34.1982,34.1571,34.1653,23205.0
2017-06-16 12:00:00,41.67,41.68,41.63,41.65,44566.0,34.1735,34.1817,34.1407,34.1571,44566.0
2017-06-16 12:05:00,41.65,41.7,41.65,41.7,65069.0,34.1571,34.1982,34.1571,34.1982,65069.0
2017-06-16 12:10:00,41.7,41.71,41.68,41.71,44349.0,34.1982,34.2064,34.1817,34.2064,44349.0
2017-06-16 12:15:00,41.72,41.72,41.68,41.71,54356.0,34.2146,34.2146,34.1817,34.2064,54356.0
2017-06-16 12:20:00,41.71,41.71,41.69,41.7,16856.0,34.2064,34.2064,34.19,34.1982,16856.0
2017-06-16 12:25:00,41.7,41.72,41.68,41.69,24007.0,34.1982,34.2146,34.1817,34.19,24007.0
2017-06-16 12:30:00,41.7,41.71,41.69,41.7,37595.0,34.1982,34.2064,34.19,34.1982,37595.0
2017-06-16 12:35:00,41.7,41.7,41.65,41.66,34561.0,34.1982,34.1982,34.1571,34.1653,34561.0
2017-06-16 12:40:00,41.66,41.66,41.63,41.65,15190.0,34.1653,34.1653,34.1407,34.1571,15190.0
2017-06-16 12:45:00,41.64,41.67,41.62,41.66,49498.0,34.1489,34.1735,34.1325,34.1653,49498.0
2017-06-16 12:50:00,41.66,41.68,41.64,41.66,23740.0,34.1653,34.1817,34.1489,34.1653,23740.0
2017-06-16 12:55:00,41.67,41.68,41.64,41.66,29802.0,34.1735,34.1817,34.1489,34.1653,29802.0
2017-06-16 13:00:00,41.66,41.68,41.64,41.66,30642.0,34.1653,34.1817,34.1489,34.1653,30642.0
2017-06-16 13:05:00,41.67,41.69,41.66,41.67,10300.0,34.1735,34.19,34.1653,34.1735,10300.0
2017-06-16 13:10:00,41.67,41.68,41.64,41.67,28230.0,34.1735,34.1817,34.1489,34.1735,28230.0
2017-06-16 13:15:00,41.67,41.71,41.65,41.7,41013.0,34.1735,34.2064,34.1571,34.1982,41013.0
2017-06-16 13:20:00,41.7,41.71,41.69,41.71,17524.0,34.1982,34.2064,34.19,34.2064,17524.0
2017-06-16 13:25:00,41.71,41.71,41.68,41.71,22353.0,34.2064,34.2064,34.1817,34.2064,22353.0
2017-06-16 13:30:00,41.71,41.74,41.7,41.73,31461.0,34.2064,34.231,34.1982,34.2228,31461.0
2017-06-16 13:35:00,41.74,41.81,41.74,41.81,31012.0,34.231,34.2884,34.231,34.2884,31012.0
2017-06-16 13:40:00,41.81,41.89,41.8,41.89,70836.0,34.2884,34.354,34.2802,34.354,70836.0
2017-06-16 13:45:00,41.89,41.93,41.84,41.84,71849.0,34.354,34.3868,34.313,34.313,71849.0
2017-06-16 13:50:00,41.84,41.86,41.81,41.81,17433.0,34.313,34.3294,34.2884,34.2884,17433.0
2017-06-16 13:55:00,41.82,41.89,41.81,41.88,60413.0,34.2966,34.354,34.2884,34.3458,60413.0
2017-06-16 14:00:00,41.88,41.88,41.79,41.79,32567.0,34.3458,34.3458,34.272,34.272,32567.0
2017-06-16 14:05:00,41.79,41.79,41.77,41.79,24290.0,34.272,34.272,34.2556,34.272,24290.0
2017-06-16 14:10:00,41.79,41.79,41.75,41.75,18550.0,34.272,34.272,34.2392,34.2392,18550.0
2017-06-16 14:15:00,41.76,41.77,41.73,41.76,19492.0,34.2474,34.2556,34.2228,34.2474,19492.0
2017-06-16 14:20:00,41.75,41.78,41.74,41.77,22709.0,34.2392,34.2638,34.231,34.2556,22709.0
2017-06-16 14:25:00,41.77,41.77,41.73,41.74,36926.0,34.2556,34.2556,34.2228,34.231,36926.0
2017-06-16 14:30:00,41.75,41.75,41.7,41.7,40405.0,34.2392,34.2392,34.1982,34.1982,40405.0
2017-06-16 14:35:00,41.71,41.73,41.7,41.72,31616.0,34.2064,34.2228,34.1982,34.2146,31616.0
2017-06-16 14:40:00,41.72,41.72,41.67,41.71,25782.0,34.2146,34.2146,34.1735,34.2064,25782.0
2017-06-16 14:45:00,41.71,41.72,41.69,41.71,37501.0,34.2064,34.2146,34.19,34.2064,37501.0
2017-06-16 14:50:00,41.71,41.76,41.7,41.74,67581.0,34.2064,34.2474,34.1982,34.231,67581.0
2017-06-16 14:55:00,41.75,41.75,41.72,41.73,21209.0,34.2392,34.2392,34.2146,34.2228,21209.0
2017-06-16 15:00:00,41.73,41.77,41.72,41.74,38595.0,34.2228,34.2556,34.2146,34.231,38595.0
2017-06-16 15:05:00,41.75,41.75,41.72,41.73,33137.0,34.2392,34.2392,34.2146,34.2228,33137.0
2017-06-16 15:10:00,41.72,41.75,41.71,41.71,69914.0,34.2146,34.2392,34.2064,34.2064,69914.0
2017-06-16 15:15:00,41.71,41.74,41.71,41.74,148317.0,34.2064,34.231,34.2064,34.231,148317.0
2017-06-16 15:20:00,41.74,41.77,41.73,41.76,74109.0,34.231,34.2556,34.2228,34.2474,74109.0
2017-06-16 15:25:00,41.76,41.77,41.73,41.76,66379.0,34.2474,34.2556,34.2228,34.2474,66379.0
2017-06-16 15:30:00,41.77,41.8,41.76,41.77,250629.0,34.2556,34.2802,34.2474,34.2556,250629.0
2017-06-16 15:35:00,41.77,41.84,41.77,41.84,69254.0,34.2556,34.313,34.2556,34.313,69254.0
2017-06-16 15:40:00,41.84,41.86,41.79,41.8,101027.0,34.313,34.3294,34.272,34.2802,101027.0
2017-06-16 15:45:00,41.8,41.83,41.79,41.83,105001.0,34.2802,34.3048,34.272,34.3048,105001.0
2017-06-16 15:50:00,41.83,41.84,41.81,41.81,132834.0,34.3048,34.313,34.2884,34.2884,132834.0
2017-06-16 15:55:00,41.82,41.86,41.81,41.85,180139.0,34.2966,34.3294,34.2884,34.3212,180139.0
2017-06-19 09:30:00,42.14,42.43,42.14,42.39,117735.0,34.559,34.7968,34.559,34.764,117735.0
2017-06-19 09:35:00,42.39,42.5,42.33,42.47,51515.0,34.764,34.8542,34.7148,34.8296,51515.0
2017-06-19 09:40:00,42.5,42.6,42.49,42.54,74142.0,34.8542,34.9362,34.846,34.887,74142.0
2017-06-19 09:45:00,42.54,42.68,42.52,42.63,100642.0,34.887,35.0018,34.8706,34.9608,100642.0
2017-06-19 09:50:00,42.64,42.64,42.58,42.59,36036.0,34.969,34.969,34.9198,34.928,36036.0
2017-06-19 09:55:00,42.59,42.68,42.57,42.68,92417.0,34.928,35.0018,34.9116,35.0018,92417.0
2017-06-19 10:00:00,42.68,42.68,42.59,42.64,47336.0,35.0018,35.0018,34.928,34.969,47336.0
2017-06-19 10:05:00,42.64,42.66,42.6,42.66,56324.0,34.969,34.9854,34.9362,34.9854,56324.0
2017-06-19 10:10:00,42.66,42.67,42.62,42.64,27337.0,34.9854,34.9936,34.9526,34.969,27337.0
2017-06-19 10:15:00,42.64,42.7,42.61,42.68,79380.0,34.969,35.0183,34.9444,35.0018,79380.0
2017-06-19 10:20:00,42.69,42.69,42.6,42.63,65959.0,35.0101,35.0101,34.9362,34.9608,65959.0
2017-06-19 10:25:00,42.64,42.67,42.63,42.63,31068.0,34.969,34.9936,34.9608,34.9608,31068.0
2017-06-19 10:30:00,42.63,42.65,42.63,42.64,83735.0,34.9608,34.9772,34.9608,34.969,83735.0
2017-06-19 10:35:00,42.64,42.64,42.54,42.54,44211.0,34.969,34.969,34.887,34.887,44211.0
2017-06-19 10:40:00,42.55,42.66,42.53,42.62,117382.0,34.8952,34.9854,34.8788,34.9526,117382.0
2017-06-19 10:45:00,42.62,42.62,42.56,42.57,26174.0,34.9526,34.9526,34.9034,34.9116,26174.0
2017-06-19 10:50:00,42.57,42.58,42.53,42.55,29361.0,34.9116,34.9198,34.8788,34.8952,29361.0
2017-06-19 10:55:00,42.55,42.61,42.54,42.58,104806.0,34.8952,34.9444,34.887,34.9198,104806.0
2017-06-19 11:00:00,42.57,42.57,42.53,42.55,60313.0,34.9116,34.9116,34.8788,34.8952,60313.0
2017-06-19 11:05:00,42.55,42.55,42.53,42.54,16839.0,34.8952,34.8952,34.8788,34.887,16839.0
2017-06-19 11:10:00,42.53,42.58,42.52,42.58,39102.0,34.8788,34.9198,34.8706,34.9198,39102.0
2017-06-19 11:15:00,42.58,42.58,42.52,42.53,36420.0,34.9198,34.9198,34.8706,34.8788,36420.0
2017-06-19 11:20:00,42.53,42.53,42.48,42.51,40346.0,34.8788,34.8788,34.8378,34.8624,40346.0
2017-06-19 11:25:00,42.51,42.52,42.44,42.45,38127.0,34.8624,34.8706,34.805,34.8132,38127.0
2017-06-19 11:30:00,42.46,42.46,42.43,42.46,88058.0,34.8214,34.8214,34.7968,34.8214,88058.0
2017-06-19 11:35:00,42.46,42.51,42.46,42.5,29395.0,34.8214,34.8624,34.8214,34.8542,29395.0
2017-06-19 11:40:00,42.5,42.52,42.49,42.51,141901.0,34.8542,34.8706,34.846,34.8624,141901.0
2017-06-19 11:45:00,42.51,42.52,42.43,42.45,101823.0,34.8624,34.8706,34.7968,34.8132,101823.0
2017-06-19 11:50:00,42.46,42.5,42.46,42.49,24767.0,34.8214,34.8542,34.8214,34.846,24767.0
2017-06-19 11:55:00,42.5,42.53,42.49,42.5,52744.0,34.8542,34.8788,34.846,34.8542,52744.0
2017-06-19 12:00:00,42.49,42.51,42.49,42.51,104808.0,34.846,34.8624,34.846,34.8624,104808.0
2017-06-19 12:05:00,42.51,42.53,42.5,42.53,22905.0,34.8624,34.8788,34.8542,34.8788,22905.0
2017-06-19 12:10:00,42.54,42.54,42.51,42.51,29158.0,34.887,34.887,34.8624,34.8624,29158.0
2017-06-19 12:15:00,42.52,42.53,42.5,42.5,29313.0,34.8706,34.8788,34.8542,34.8542,29313.0
2017-06-19 12:20:00,42.51,42.54,42.49,42.52,114349.0,34.8624,34.887,34.846,34.8706,114349.0
2017-06-19 12:25:00,42.52,42.53,42.5,42.51,22392.0,34.8706,34.8788,34.8542,34.8624,22392.0
2017-06-19 12:30:00,42.52,42.52,42.5,42.52,25877.0,34.8706,34.8706,34.8542,34.8706,25877.0
2017-06-19 12:35:00,42.52,42.56,42.51,42.56,30205.0,34.8706,34.9034,34.8624,34.9034,30205.0
2017-06-19 12:40:00,42.56,42.56,42.54,42.55,26531.0,34.9034,34.9034,34.887,34.8952,26531.0
2017-06-19 12:45:00,42.55,42.58,42.54,42.56,19683.0,34.8952,34.9198,34.887,34.9034,19683.0
2017-06-19 12:50:00,42.56,42.61,42.55,42.59,21160.0,34.9034,34.9444,34.8952,34.928,21160.0
2017-06-19 12:55:00,42.59,42.6,42.58,42.58,12193.0,34.928,34.9362,34.9198,34.9198,12193.0
2017-06-19 13:00:00,42.58,42.61,42.58,42.6,12144.0,34.9198,34.9444,34.9198,34.9362,12144.0
2017-06-19 13:05:00,42.59,42.61,42.58,42.59,13232.0,34.928,34.9444,34.9198,34.928,13232.0
2017-06-19 13:10:00,42.6,42.6,42.56,42.57,17287.0,34.9362,34.9362,34.9034,34.9116,17287.0
2017-06-19 13:15:00,42.57,42.59,42.57,42.58,12876.0,34.9116,34.928,34.9116,34.9198,12876.0
2017-06-19 13:20:00,42.59,42.61,42.58,42.59,23174.0,34.928,34.9444,34.9198,34.928,23174.0
2017-06-19 13:25:00,42.59,42.61,42.58,42.6,17275.0,34.928,34.9444,34.9198,34.9362,17275.0
2017-06-19 13:30:00,42.6,42.6,42.58,42.6,23242.0,34.9362,34.9362,34.9198,34.9362,23242.0
2017-06-19 13:35:00,42.59,42.61,42.56,42.56,47096.0,34.928,34.9444,34.9034,34.9034,47096.0
2017-06-19 13:40:00,42.57,42.6,42.57,42.59,22385.0,34.9116,34.9362,34.9116,34.928,22385.0
2017-06-19 13:45:00,42.6,42.6,42.58,42.59,23936.0,34.9362,34.9362,34.9198,34.928,23936.0
2017-06-19 13:50:00,42.59,42.61,42.59,42.6,13867.0,34.928,34.9444,34.928,34.9362,13867.0
2017-06-19 13:55:00,42.6,42.6,42.58,42.59,31193.0,34.9362,34.9362,34.9198,34.928,31193.0
2017-06-19 14:00:00,42.59,42.6,42.56,42.56,19612.0,34.928,34.9362,34.9034,34.9034,19612.0
2017-06-19 14:05:00,42.56,42.57,42.53,42.54,106597.0,34.9034,34.9116,34.8788,34.887,106597.0
2017-06-19 14:10:00,42.54,42.55,42.52,42.54,102488.0,34.887,34.8952,34.8706,34.887,102488.0
2017-06-19 14:15:00,42.53,42.56,42.53,42.56,53449.0,34.8788,34.9034,34.8788,34.9034,53449.0
2017-06-19 14:20:00,42.56,42.57,42.5,42.5,47139.0,34.9034,34.9116,34.8542,34.8542,47139.0
2017-06-19 14:25:00,42.51,42.51,42.48,42.48,108230.0,34.8624,34.8624,34.8378,34.8378,108230.0
2017-06-19 14:30:00,42.48,42.5,42.48,42.5,32022.0,34.8378,34.8542,34.8378,34.8542,32022.0
2017-06-19 14:35:00,42.49,42.55,42.48,42.55,50872.0,34.846,34.8952,34.8378,34.8952,50872.0
2017-06-19 14:40:00,42.55,42.56,42.54,42.55,80928.0,34.8952,34.9034,34.887,34.8952,80928.0
2017-06-19 14:45:00,42.55,42.56,42.52,42.52,73804.0,34.8952,34.9034,34.8706,34.8706,73804.0
2017-06-19 14:50:00,42.52,42.53,42.48,42.49,158769.0,34.8706,34.8788,34.8378,34.846,158769.0
2017-06-19 14:55:00,42.5,42.5,42.48,42.49,52376.0,34.8542,34.8542,34.8378,34.846,52376.0
2017-06-19 15:00:00,42.48,42.49,42.38,42.4,190216.0,34.8378,34.846,34.7558,34.7722,190216.0
2017-06-19 15:05:00,42.4,42.44,42.39,42.43,66989.0,34.7722,34.805,34.764,34.7968,66989.0
2017-06-19 15:10:00,42.43,42.43,42.41,42.42,66819.0,34.7968,34.7968,34.7804,34.7886,66819.0
2017-06-19 15:15:00,42.41,42.46,42.41,42.46,100066.0,34.7804,34.8214,34.7804,34.8214,100066.0
2017-06-19 15:20:00,42.46,42.49,42.45,42.47,56596.0,34.8214,34.846,34.8132,34.8296,56596.0
2017-06-19 15:25:00,42.47,42.48,42.45,42.45,53487.0,34.8296,34.8378,34.8132,34.8132,53487.0
2017-06-19 15:30:00,42.45,42.46,42.42,42.45,67167.0,34.8132,34.8214,34.7886,34.8132,67167.0
2017-06-19 15:35:00,42.45,42.48,42.44,42.48,207248.0,34.8132,34.8378,34.805,34.8378,207248.0
2017-06-19 15:40:00,42.48,42.48,42.42,42.43,114701.0,34.8378,34.8378,34.7886,34.7968,114701.0
2017-06-19 15:45:00,42.43,42.47,42.42,42.45,141516.0,34.7968,34.8296,34.7886,34.8132,141516.0
2017-06-19 15:50:00,42.45,42.5,42.42,42.5,187850.0,34.8132,34.8542,34.7886,34.8542,187850.0
2017-06-19 15:55:00,42.49,42.56,42.48,42.54,382211.0,34.846,34.9034,34.8378,34.887,382211.0
2017-06-20 09:30:00,42.3,42.32,42.1,42.16,80029.0,34.6902,34.7066,34.5262,34.5754,80029.0
2017-06-20 09:35:00,42.16,42.3,42.14,42.26,39286.0,34.5754,34.6902,34.559,34.6574,39286.0
2017-06-20 09:40:00,42.25,42.27,42.21,42.25,40239.0,34.6492,34.6656,34.6164,34.6492,40239.0
2017-06-20 09:45:00,42.25,42.29,42.24,42.25,258415.0,34.6492,34.682,34.641,34.6492,258415.0
2017-06-20 09:50:00,42.26,42.26,42.17,42.19,196514.0,34.6574,34.6574,34.5836,34.6,196514.0
2017-06-20 09:55:00,42.19,42.24,42.18,42.23,44885.0,34.6,34.641,34.5918,34.6328,44885.0
2017-06-20 10:00:00,42.23,42.25,42.15,42.15,52763.0,34.6328,34.6492,34.5672,34.5672,52763.0
2017-06-20 10:05:00,42.15,42.15,42.07,42.07,43383.0,34.5672,34.5672,34.5016,34.5016,43383.0
2017-06-20 10:10:00,42.08,42.08,42.05,42.08,34913.0,34.5098,34.5098,34.4852,34.5098,34913.0
2017-06-20 10:15:00,42.08,42.13,42.07,42.13,18816.0,34.5098,34.5508,34.5016,34.5508,18816.0
2017-06-20 10:20:00,42.13,42.15,42.09,42.09,27443.0,34.5508,34.5672,34.518,34.518,27443.0
2017-06-20 10:25:00,42.09,42.11,42.08,42.08,37810.0,34.518,34.5344,34.5098,34.5098,37810.0
2017-06-20 10:30:00,42.08,42.14,42.07,42.14,31131.0,34.5098,34.559,34.5016,34.559,31131.0
2017-06-20 10:35:00,42.14,42.16,42.1,42.1,60107.0,34.559,34.5754,34.5262,34.5262,60107.0
2017-06-20 10:40:00,42.1,42.15,42.08,42.08,47237.0,34.5262,34.5672,34.5098,34.5098,47237.0
2017-06-20 10:45:00,42.07,42.08,42.01,42.04,54743.0,34.5016,34.5098,34.4524,34.477,54743.0
2017-06-20 10:50:00,42.04,42.05,42.01,42.02,11230.0,34.477,34.4852,34.4524,34.4606,11230.0
2017-06-20 10:55:00,42.02,42.06,42.01,42.06,20944.0,34.4606,34.4934,34.4524,34.4934,20944.0
2017-06-20 11:00:00,42.06,42.12,42.05,42.11,200725.0,34.4934,34.5426,34.4852,34.5344,200725.0
2017-06-20 11:05:00,42.11,42.14,42.09,42.09,37270.0,34.5344,34.559,34.518,34.518,37270.0
2017-06-20 11:10:00,42.09,42.1,42.02,42.05,30483.0,34.518,34.5262,34.4606,34.4852,30483.0
2017-06-20 11:15:00,42.06,42.07,42.04,42.07,32925.0,34.4934,34.5016,34.477,34.5016,32925.0
2017-06-20 11:20:00,42.07,42.1,42.05,42.06,24939.0,34.5016,34.5262,34.4852,34.4934,24939.0
2017-06-20 11:25:00,42.07,42.09,42.06,42.08,23556.0,34.5016,34.518,34.4934,34.5098,23556.0
2017-06-20 11:30:00,42.07,42.11,42.05,42.11,25602.0,34.5016,34.5344,34.4852,34.5344,25602.0
2017-06-20 11:35:00,42.11,42.12,42.08,42.12,18897.0,34.5344,34.5426,34.5098,34.5426,18897.0
2017-06-20 11:40:00,42.12,42.18,42.11,42.15,22563.0,34.5426,34.5918,34.5344,34.5672,22563.0
2017-06-20 11:45:00,42.15,42.15,42.1,42.11,156355.0,34.5672,34.5672,34.5262,34.5344,156355.0
2017-06-20 11:50:00,42.1,42.12,42.1,42.11,30705.0,34.5262,34.5426,34.5262,34.5344,30705.0
2017-06-20 11:55:00,42.11,42.12,42.07,42.08,48277.0,34.5344,34.5426,34.5016,34.5098,48277.0
2017-06-20 12:00:00,42.08,42.08,42.06,42.07,28168.0,34.5098,34.5098,34.4934,34.5016,28168.0
2017-06-20 12:05:00,42.08,42.12,42.07,42.1,39599.0,34.5098,34.5426,34.5016,34.5262,39599.0
2017-06-20 12:10:00,42.11,42.11,42.04,42.05,23791.0,34.5344,34.5344,34.477,34.4852,23791.0
2017-06-20 12:15:00,42.05,42.06,42.0,42.01,22838.0,34.4852,34.4934,34.4442,34.4524,22838.0
2017-06-20 12:20:00,42.0,42.0,41.95,41.96,22790.0,34.4442,34.4442,34.4032,34.4114,22790.0
2017-06-20 12:25:00,41.96,41.96,41.92,41.93,17184.0,34.4114,34.4114,34.3786,34.3868,17184.0
2017-06-20 12:30:00,41.94,41.98,41.93,41.94,28676.0,34.395,34.4278,34.3868,34.395,28676.0
2017-06-20 12:35:00,41.95,41.95,41.91,41.93,16918.0,34.4032,34.4032,34.3704,34.3868,16918.0
2017-06-20 12:40:00,41.93,41.97,41.92,41.97,32881.0,34.3868,34.4196,34.3786,34.4196,32881.0
2017-06-20 12:45:00,41.97,42.03,41.95,42.02,40616.0,34.4196,34.4688,34.4032,34.4606,40616.0
2017-06-20 12:50:00,42.02,42.02,41.99,41.99,43169.0,34.4606,34.4606,34.436,34.436,43169.0
2017-06-20 12:55:00,41.99,42.0,41.96,41.97,58741.0,34.436,34.4442,34.4114,34.4196,58741.0
2017-06-20 13:00:00,41.97,41.98,41.96,41.96,37276.0,34.4196,34.4278,34.4114,34.4114,37276.0
2017-06-20 13:05:00,41.97,41.98,41.96,41.96,18205.0,34.4196,34.4278,34.4114,34.4114,18205.0
2017-06-20 13:10:00,41.97,41.97,41.91,41.91,62343.0,34.4196,34.4196,34.3704,34.3704,62343.0
2017-06-20 13:15:00,41.91,41.92,41.9,41.91,31394.0,34.3704,34.3786,34.3622,34.3704,31394.0
2017-06-20 13:20:00,41.9,41.92,41.89,41.9,31112.0,34.3622,34.3786,34.354,34.3622,31112.0
2017-06-20 13:25:00,41.9,41.94,41.88,41.94,37175.0,34.3622,34.395,34.3458,34.395,37175.0
2017-06-20 13:30:00,41.94,41.95,41.93,41.95,14859.0,34.395,34.4032,34.3868,34.4032,14859.0
2017-06-20 13:35:00,41.95,41.95,41.93,41.94,14492.0,34.4032,34.4032,34.3868,34.395,14492.0
2017-06-20 13:40:00,41.94,41.98,41.94,41.98,14687.0,34.395,34.4278,34.395,34.4278,14687.0
2017-06-20 13:45:00,41.98,42.02,41.97,42.01,32404.0,34.4278,34.4606,34.4196,34.4524,32404.0
2017-06-20 13:50:00,42.02,42.02,41.99,42.02,16036.0,34.4606,34.4606,34.436,34.4606,16036.0
2017-06-20 13:55:00,42.02,42.04,42.01,42.02,104571.0,34.4606,34.477,34.4524,34.4606,104571.0
2017-06-20 14:00:00,42.02,42.02,41.99,42.01,50594.0,34.4606,34.4606,34.436,34.4524,50594.0
2017-06-20 14:05:00,42.0,42.03,42.0,42.01,21441.0,34.4442,34.4688,34.4442,34.4524,21441.0
2017-06-20 14:10:00,42.01,42.05,42.0,42.05,14479.0,34.4524,34.4852,34.4442,34.4852,14479.0
2017-06-20 14:15:00,42.05,42.05,42.0,42.01,19800.0,34.4852,34.4852,34.4442,34.4524,19800.0
2017-06-20 14:20:00,42.01,42.02,41.99,41.99,39078.0,34.4524,34.4606,34.436,34.436,39078.0
2017-06-20 14:25:00,41.99,42.0,41.98,41.98,8054.0,34.436,34.4442,34.4278,34.4278,8054.0
2017-06-20 14:30:00,41.99,42.11,41.98,42.09,61405.0,34.436,34.5344,34.4278,34.518,61405.0
2017-06-20 14:35:00,42.09,42.13,42.08,42.09,43867.0,34.518,34.5508,34.5098,34.518,43867.0
2017-06-20 14:40:00,42.1,42.14,42.09,42.11,33617.0,34.5262,34.559,34.518,34.5344,33617.0
2017-06-20 14:45:00,42.11,42.11,42.06,42.07,69280.0,34.5344,34.5344,34.4934,34.5016,69280.0
2017-06-20 14:50:00,42.06,42.1,42.06,42.1,20861.0,34.4934,34.5262,34.4934,34.5262,20861.0
2017-06-20 14:55:00,42.09,42.1,42.05,42.09,31385.0,34.518,34.5262,34.4852,34.518,31385.0
2017-06-20 15:00:00,42.09,42.11,42.06,42.07,46004.0,34.518,34.5344,34.4934,34.5016,46004.0
2017-06-20 15:05:00,42.07,42.07,42.01,42.03,26982.0,34.5016,34.5016,34.4524,34.4688,26982.0
2017-06-20 15:10:00,42.04,42.07,42.02,42.07,29507.0,34.477,34.5016,34.4606,34.5016,29507.0
2017-06-20 15:15:00,42.06,42.1,42.06,42.07,21535.0,34.4934,34.5262,34.4934,34.5016,21535.0
2017-06-20 15:20:00,42.07,42.08,42.03,42.04,37124.0,34.5016,34.5098,34.4688,34.477,37124.0
2017-06-20 15:25:00,42.04,42.07,42.02,42.06,33873.0,34.477,34.5016,34.4606,34.4934,33873.0
2017-06-20 15:30:00,42.05,42.06,42.0,42.02,51023.0,34.4852,34.4934,34.4442,34.4606,51023.0
2017-06-20 15:35:00,42.03,42.05,42.0,42.02,55224.0,34.4688,34.4852,34.4442,34.4606,55224.0
2017-06-20 15:40:00,42.02,42.03,41.99,42.01,79663.0,34.4606,34.4688,34.436,34.4524,79663.0
2017-06-20 15:45:00,42.01,42.02,42.0,42.01,74912.0,34.4524,34.4606,34.4442,34.4524,74912.0
2017-06-20 15:50:00,42.01,42.02,41.97,42.01,235571.0,34.4524,34.4606,34.4196,34.4524,235571.0
2017-06-20 15:55:00,42.01,42.02,41.98,42.01,461877.0,34.4524,34.4606,34.4278,34.4524,461877.0
2017-06-21 09:30:00,42.08,42.17,41.85,41.89,80480.0,34.5098,34.5836,34.3212,34.354,80480.0
2017-06-21 09:35:00,41.9,41.93,41.87,41.89,67501.0,34.3622,34.3868,34.3376,34.354,67501.0
2017-06-21 09:40:00,41.89,41.92,41.87,41.87,45953.0,34.354,34.3786,34.3376,34.3376,45953.0
2017-06-21 09:45:00,41.87,41.97,41.86,41.94,30740.0,34.3376,34.4196,34.3294,34.395,30740.0
2017-06-21 09:50:00,41.94,41.96,41.92,41.94,45142.0,34.395,34.4114,34.3786,34.395,45142.0
2017-06-21 09:55:00,41.95,41.98,41.94,41.95,31673.0,34.4032,34.4278,34.395,34.4032,31673.0
2017-06-21 10:00:00,41.95,42.02,41.95,42.01,23179.0,34.4032,34.4606,34.4032,34.4524,23179.0
2017-06-21 10:05:00,42.02,42.03,42.0,42.0,18958.0,34.4606,34.4688,34.4442,34.4442,18958.0
2017-06-21 10:10:00,42.0,42.03,41.99,41.99,21393.0,34.4442,34.4688,34.436,34.436,21393.0
2017-06-21 10:15:00,41.99,42.02,41.97,41.97,18026.0,34.436,34.4606,34.4196,34.4196,18026.0
2017-06-21 10:20:00,41.98,42.0,41.96,41.98,24460.0,34.4278,34.4442,34.4114,34.4278,24460.0
2017-06-21 10:25:00,41.98,41.99,41.96,41.98,16095.0,34.4278,34.436,34.4114,34.4278,16095.0
2017-06-21 10:30:00,41.98,42.02,41.97,42.0,35316.0,34.4278,34.4606,34.4196,34.4442,35316.0
2017-06-21 10:35:00,42.01,42.01,41.94,41.94,30239.0,34.4524,34.4524,34.395,34.395,30239.0
2017-06-21 10:40:00,41.94,41.98,41.94,41.97,17174.0,34.395,34.4278,34.395,34.4196,17174.0
2017-06-21 10:45:00,41.98,41.98,41.96,41.97,27501.0,34.4278,34.4278,34.4114,34.4196,27501.0
2017-06-21 10:50:00,41.97,42.0,41.95,41.95,52571.0,34.4196,34.4442,34.4032,34.4032,52571.0
2017-06-21 10:55:00,41.95,41.96,41.95,41.95,14001.0,34.4032,34.4114,34.4032,34.4032,14001.0
2017-06-21 11:00:00,41.95,41.97,41.92,41.92,51032.0,34.4032,34.4196,34.3786,34.3786,51032.0
2017-06-21 11:05:00,41.93,41.93,41.91,41.91,89039.0,34.3868,34.3868,34.3704,34.3704,89039.0
2017-06-21 11:10:00,41.92,41.92,41.77,41.77,66724.0,34.3786,34.3786,34.2556,34.2556,66724.0
2017-06-21 11:15:00,41.77,41.77,41.72,41.72,22966.0,34.2556,34.2556,34.2146,34.2146,22966.0
2017-06-21 11:20:00,41.72,41.77,41.72,41.72,55754.0,34.2146,34.2556,34.2146,34.2146,55754.0
2017-06-21 11:25:00,41.72,41.77,41.72,41.77,66828.0,34.2146,34.2556,34.2146,34.2556,66828.0
2017-06-21 11:30:00,41.77,41.83,41.76,41.81,35203.0,34.2556,34.3048,34.2474,34.2884,35203.0
2017-06-21 11:35:00,41.82,41.82,41.78,41.78,35302.0,34.2966,34.2966,34.2638,34.2638,35302.0
2017-06-21 11:40:00,41.79,41.82,41.78,41.8,52717.0,34.272,34.2966,34.2638,34.2802,52717.0
2017-06-21 11:45:00,41.8,41.8,41.73,41.78,54951.0,34.2802,34.2802,34.2228,34.2638,54951.0
2017-06-21 11:50:00,41.79,41.8,41.72,41.73,34042.0,34.272,34.2802,34.2146,34.2228,34042.0
2017-06-21 11:55:00,41.74,41.77,41.74,41.77,31410.0,34.231,34.2556,34.231,34.2556,31410.0
2017-06-21 12:00:00,41.77,41.78,41.73,41.73,114440.0,34.2556,34.2638,34.2228,34.2228,114440.0
2017-06-21 12:05:00,41.74,41.74,41.66,41.7,86892.0,34.231,34.231,34.1653,34.1982,86892.0
2017-06-21 12:10:00,41.69,41.71,41.63,41.65,135329.0,34.19,34.2064,34.1407,34.1571,135329.0
2017-06-21 12:15:00,41.66,41.66,41.61,41.62,93030.0,34.1653,34.1653,34.1243,34.1325,93030.0
2017-06-21 12:20:00,41.63,41.63,41.61,41.61,34204.0,34.1407,34.1407,34.1243,34.1243,34204.0
2017-06-21 12:25:00,41.61,41.63,41.61,41.63,32081.0,34.1243,34.1407,34.1243,34.1407,32081.0
2017-06-21 12:30:00,41.63,41.64,41.56,41.57,20893.0,34.1407,34.1489,34.0833,34.0915,20893.0
2017-06-21 12:35:00,41.57,41.58,41.51,41.52,27246.0,34.0915,34.0997,34.0423,34.0505,27246.0
2017-06-21 12:40:00,41.51,41.52,41.45,41.47,84950.0,34.0423,34.0505,33.9931,34.0095,84950.0
2017-06-21 12:45:00,41.47,41.48,41.44,41.45,18537.0,34.0095,34.0177,33.9849,33.9931,18537.0
2017-06-21 12:50:00,41.46,41.51,41.45,41.5,35958.0,34.0013,34.0423,33.9931,34.0341,35958.0
2017-06-21 12:55:00,41.5,41.51,41.49,41.5,36140.0,34.0341,34.0423,34.0259,34.0341,36140.0
2017-06-21 13:00:00,41.5,41.58,41.5,41.57,38605.0,34.0341,34.0997,34.0341,34.0915,38605.0
2017-06-21 13:05:00,41.57,41.58,41.53,41.54,46304.0,34.0915,34.0997,34.0587,34.0669,46304.0
2017-06-21 13:10:00,41.53,41.55,41.51,41.54,31524.0,34.0587,34.0751,34.0423,34.0669,31524.0
2017-06-21 13:15:00,41.54,41.56,41.53,41.54,36856.0,34.0669,34.0833,34.0587,34.0669,36856.0
2017-06-21 13:20:00,41.55,41.56,41.54,41.54,18475.0,34.0751,34.0833,34.0669,34.0669,18475.0
2017-06-21 13:25:00,41.55,41.55,41.45,41.45,30673.0,34.0751,34.0751,33.9931,33.9931,30673.0
2017-06-21 13:30:00,41.46,41.48,41.44,41.46,32887.0,34.0013,34.0177,33.9849,34.0013,32887.0
2017-06-21 13:35:00,41.46,41.47,41.45,41.46,16910.0,34.0013,34.0095,33.9931,34.0013,16910.0
2017-06-21 13:40:00,41.46,41.47,41.45,41.46,31370.0,34.0013,34.0095,33.9931,34.0013,31370.0
2017-06-21 13:45:00,41.46,41.47,41.44,41.45,22364.0,34.0013,34.0095,33.9849,33.9931,22364.0
2017-06-21 13:50:00,41.45,41.46,41.44,41.45,48402.0,33.9931,34.0013,33.9849,33.9931,48402.0
2017-06-21 13:55:00,41.44,41.45,41.4,41.41,19746.0,33.9849,33.9931,33.9521,33.9603,19746.0
2017-06-21 14:00:00,41.41,41.42,41.4,41.41,51357.0,33.9603,33.9685,33.9521,33.9603,51357.0
2017-06-21 14:05:00,41.41,41.42,41.4,41.4,32676.0,33.9603,33.9685,33.9521,33.9521,32676.0
2017-06-21 14:10:00,41.4,41.44,41.4,41.42,26600.0,33.9521,33.9849,33.9521,33.9685,26600.0
2017-06-21 14:15:00,41.43,41.45,41.42,41.44,26887.0,33.9767,33.9931,33.9685,33.9849,26887.0
2017-06-21 14:20:00,41.45,41.45,41.4,41.4,49834.0,33.9931,33.9931,33.9521,33.9521,49834.0
2017-06-21 14:25:00,41.41,41.44,41.4,41.41,34741.0,33.9603,33.9849,33.9521,33.9603,34741.0
2017-06-21 14:30:00,41.41,41.46,41.4,41.46,30300.0,33.9603,34.0013,33.9521,34.0013,30300.0
2017-06-21 14:35:00,41.46,41.54,41.46,41.53,31983.0,34.0013,34.0669,34.0013,34.0587,31983.0
2017-06-21 14:40:00,41.52,41.56,41.52,41.53,53557.0,34.0505,34.0833,34.0505,34.0587,53557.0
2017-06-21 14:45:00,41.53,41.53,41.51,41.51,40667.0,34.0587,34.0587,34.0423,34.0423,40667.0
2017-06-21 14:50:00,41.51,41.52,41.47,41.47,27799.0,34.0423,34.0505,34.0095,34.0095,27799.0
2017-06-21 14:55:00,41.47,41.49,41.47,41.48,26564.0,34.0095,34.0259,34.0095,34.0177,26564.0
2017-06-21 15:00:00,41.48,41.52,41.47,41.48,52082.0,34.0177,34.0505,34.0095,34.0177,52082.0
2017-06-21 15:05:00,41.48,41.51,41.48,41.51,32092.0,34.0177,34.0423,34.0177,34.0423,32092.0
2017-06-21 15:10:00,41.51,41.57,41.5,41.56,61717.0,34.0423,34.0915,34.0341,34.0833,61717.0
2017-06-21 15:15:00,41.56,41.58,41.53,41.55,52153.0,34.0833,34.0997,34.0587,34.0751,52153.0
2017-06-21 15:20:00,41.55,41.56,41.54,41.55,37135.0,34.0751,34.0833,34.0669,34.0751,37135.0
2017-06-21 15:25:00,41.55,41.55,41.48,41.48,49154.0,34.0751,34.0751,34.0177,34.0177,49154.0
2017-06-21 15:30:00,41.48,41.48,41.44,41.45,77524.0,34.0177,34.0177,33.9849,33.9931,77524.0
2017-06-21 15:35:00,41.46,41.47,41.44,41.45,50825.0,34.0013,34.0095,33.9849,33.9931,50825.0
2017-06-21 15:40:00,41.45,41.45,41.44,41.44,51345.0,33.9931,33.9931,33.9849,33.9849,51345.0
2017-06-21 15:45:00,41.45,41.47,41.44,41.46,81298.0,33.9931,34.0095,33.9849,34.0013,81298.0
2017-06-21 15:50:00,41.46,41.48,41.44,41.44,84707.0,34.0013,34.0177,33.9849,33.9849,84707.0
2017-06-21 15:55:00,41.45,41.46,41.4,41.46,266411.0,33.9931,34.0013,33.9521,34.0013,266411.0
2017-06-22 09:30:00,41.41,41.5,41.28,41.32,65937.0,33.9603,34.0341,33.8537,33.8865,65937.0
2017-06-22 09:35:00,41.33,41.37,41.3,41.31,46217.0,33.8947,33.9275,33.8701,33.8783,46217.0
2017-06-22 09:40:00,41.31,41.37,41.3,41.37,58495.0,33.8783,33.9275,33.8701,33.9275,58495.0
2017-06-22 09:45:00,41.37,41.38,41.34,41.36,34455.0,33.9275,33.9357,33.9029,33.9193,34455.0
2017-06-22 09:50:00,41.36,41.43,41.35,41.43,128809.0,33.9193,33.9767,33.9111,33.9767,128809.0
2017-06-22 09:55:00,41.43,41.47,41.42,41.46,23492.0,33.9767,34.0095,33.9685,34.0013,23492.0
2017-06-22 10:00:00,41.46,41.52,41.44,41.52,31087.0,34.0013,34.0505,33.9849,34.0505,31087.0
2017-06-22 10:05:00,41.52,41.57,41.5,41.56,42268.0,34.0505,34.0915,34.0341,34.0833,42268.0
2017-06-22 10:10:00,41.56,41.56,41.5,41.53,63918.0,34.0833,34.0833,34.0341,34.0587,63918.0
2017-06-22 10:15:00,41.52,41.55,41.51,41.53,27921.0,34.0505,34.0751,34.0423,34.0587,27921.0
2017-06-22 10:20:00,41.53,41.54,41.5,41.53,25218.0,34.0587,34.0669,34.0341,34.0587,25218.0
2017-06-22 10:25:00,41.52,41.52,41.49,41.5,15334.0,34.0505,34.0505,34.0259,34.0341,15334.0
2017-06-22 10:30:00,41.5,41.52,41.49,41.49,39405.0,34.0341,34.0505,34.0259,34.0259,39405.0
2017-06-22 10:35:00,41.49,41.51,41.49,41.51,16797.0,34.0259,34.0423,34.0259,34.0423,16797.0
2017-06-22 10:40:00,41.51,41.56,41.5,41.55,15090.0,34.0423,34.0833,34.0341,34.0751,15090.0
2017-06-22 10:45:00,41.56,41.62,41.55,41.61,80049.0,34.0833,34.1325,34.0751,34.1243,80049.0
2017-06-22 10:50:00,41.61,41.71,41.61,41.69,46153.0,34.1243,34.2064,34.1243,34.19,46153.0
2017-06-22 10:55:00,41.69,41.73,41.68,41.71,43611.0,34.19,34.2228,34.1817,34.2064,43611.0
2017-06-22 11:00:00,41.71,41.78,41.71,41.77,41290.0,34.2064,34.2638,34.2064,34.2556,41290.0
2017-06-22 11:05:00,41.76,41.88,41.75,41.88,62605.0,34.2474,34.3458,34.2392,34.3458,62605.0
2017-06-22 11:10:00,41.88,41.89,41.84,41.84,52965.0,34.3458,34.354,34.313,34.313,52965.0
2017-06-22 11:15:00,41.84,41.9,41.82,41.88,44630.0,34.313,34.3622,34.2966,34.3458,44630.0
2017-06-22 11:20:00,41.88,41.95,41.88,41.95,35830.0,34.3458,34.4032,34.3458,34.4032,35830.0
2017-06-22 11:25:00,41.95,42.02,41.94,42.01,82983.0,34.4032,34.4606,34.395,34.4524,82983.0
2017-06-22 11:30:00,42.01,42.03,41.99,42.01,48361.0,34.4524,34.4688,34.436,34.4524,48361.0
2017-06-22 11:35:00,42.01,42.02,42.0,42.02,31922.0,34.4524,34.4606,34.4442,34.4606,31922.0
2017-06-22 11:40:00,42.02,42.11,42.01,42.05,96252.0,34.4606,34.5344,34.4524,34.4852,96252.0
2017-06-22 11:45:00,42.05,42.07,42.0,42.01,32415.0,34.4852,34.5016,34.4442,34.4524,32415.0
2017-06-22 11:50:00,42.0,42.03,42.0,42.02,44629.0,34.4442,34.4688,34.4442,34.4606,44629.0
2017-06-22 11:55:00,42.03,42.04,42.02,42.04,26461.0,34.4688,34.477,34.4606,34.477,26461.0
2017-06-22 12:00:00,42.04,42.08,42.0,42.01,68344.0,34.477,34.5098,34.4442,34.4524,68344.0
2017-06-22 12:05:00,42.02,42.07,42.01,42.02,130626.0,34.4606,34.5016,34.4524,34.4606,130626.0
2017-06-22 12:10:00,42.02,42.03,41.99,41.99,13390.0,34.4606,34.4688,34.436,34.436,13390.0
2017-06-22 12:15:00,41.99,42.02,41.99,42.01,31270.0,34.436,34.4606,34.436,34.4524,31270.0
2017-06-22 12:20:00,42.0,42.02,42.0,42.0,26041.0,34.4442,34.4606,34.4442,34.4442,26041.0
2017-06-22 12:25:00,42.01,42.04,41.99,42.02,43551.0,34.4524,34.477,34.436,34.4606,43551.0
2017-06-22 12:30:00,42.02,42.03,41.97,41.98,18482.0,34.4606,34.4688,34.4196,34.4278,18482.0
2017-06-22 12:35:00,41.99,41.99,41.97,41.98,13541.0,34.436,34.436,34.4196,34.4278,13541.0
2017-06-22 12:40:00,41.98,41.99,41.96,41.98,24413.0,34.4278,34.436,34.4114,34.4278,24413.0
2017-06-22 12:45:00,41.98,42.04,41.98,42.04,54734.0,34.4278,34.477,34.4278,34.477,54734.0
2017-06-22 12:50:00,42.04,42.04,42.01,42.03,17239.0,34.477,34.477,34.4524,34.4688,17239.0
2017-06-22 12:55:00,42.02,42.03,42.0,42.01,20419.0,34.4606,34.4688,34.4442,34.4524,20419.0
2017-06-22 13:00:00,42.0,42.01,41.99,42.0,12829.0,34.4442,34.4524,34.436,34.4442,12829.0
2017-06-22 13:05:00,42.0,42.0,41.98,41.98,22770.0,34.4442,34.4442,34.4278,34.4278,22770.0
2017-06-22 13:10:00,41.98,42.0,41.92,41.94,27758.0,34.4278,34.4442,34.3786,34.395,27758.0
2017-06-22 13:15:00,41.94,41.96,41.93,41.96,14919.0,34.395,34.4114,34.3868,34.4114,14919.0
2017-06-22 13:20:00,41.96,41.96,41.95,41.95,18768.0,34.4114,34.4114,34.4032,34.4032,18768.0
2017-06-22 13:25:00,41.96,41.98,41.95,41.98,15711.0,34.4114,34.4278,34.4032,34.4278,15711.0
2017-06-22 13:30:00,41.98,41.99,41.97,41.98,17942.0,34.4278,34.436,34.4196,34.4278,17942.0
2017-06-22 13:35:00,41.98,41.99,41.93,41.93,23978.0,34.4278,34.436,34.3868,34.3868,23978.0
2017-06-22 13:40:00,41.93,41.96,41.93,41.96,36525.0,34.3868,34.4114,34.3868,34.4114,36525.0
2017-06-22 13:45:00,41.96,41.96,41.94,41.95,26364.0,34.4114,34.4114,34.395,34.4032,26364.0
2017-06-22 13:50:00,41.94,41.94,41.88,41.9,18953.0,34.395,34.395,34.3458,34.3622,18953.0
2017-06-22 13:55:00,41.89,41.9,41.88,41.89,22998.0,34.354,34.3622,34.3458,34.354,22998.0
2017-06-22 14:00:00,41.89,41.9,41.87,41.9,80007.0,34.354,34.3622,34.3376,34.3622,80007.0
2017-06-22 14:05:00,41.9,41.91,41.89,41.91,18817.0,34.3622,34.3704,34.354,34.3704,18817.0
2017-06-22 14:10:00,41.9,41.91,41.9,41.91,19766.0,34.3622,34.3704,34.3622,34.3704,19766.0
2017-06-22 14:15:00,41.91,41.92,41.91,41.91,9118.0,34.3704,34.3786,34.3704,34.3704,9118.0
2017-06-22 14:20:00,41.91,41.92,41.9,41.91,36742.0,34.3704,34.3786,34.3622,34.3704,36742.0
2017-06-22 14:25:00,41.91,41.94,41.9,41.94,29528.0,34.3704,34.395,34.3622,34.395,29528.0
2017-06-22 14:30:00,41.94,41.95,41.92,41.95,29608.0,34.395,34.4032,34.3786,34.4032,29608.0
2017-06-22 14:35:00,41.94,41.95,41.94,41.94,11132.0,34.395,34.4032,34.395,34.395,11132.0
2017-06-22 14:40:00,41.95,41.97,41.94,41.97,44153.0,34.4032,34.4196,34.395,34.4196,44153.0
2017-06-22 14:45:00,41.98,42.04,41.97,42.03,57904.0,34.4278,34.477,34.4196,34.4688,57904.0
2017-06-22 14:50:00,42.04,42.05,42.0,42.03,23360.0,34.477,34.4852,34.4442,34.4688,23360.0
2017-06-22 14:55:00,42.02,42.07,42.02,42.04,40605.0,34.4606,34.5016,34.4606,34.477,40605.0
2017-06-22 15:00:00,42.04,42.05,42.01,42.04,27106.0,34.477,34.4852,34.4524,34.477,27106.0
2017-06-22 15:05:00,42.04,42.05,42.02,42.02,24326.0,34.477,34.4852,34.4606,34.4606,24326.0
2017-06-22 15:10:00,42.02,42.02,41.97,41.98,103516.0,34.4606,34.4606,34.4196,34.4278,103516.0
2017-06-22 15:15:00,41.98,41.98,41.91,41.91,29250.0,34.4278,34.4278,34.3704,34.3704,29250.0
2017-06-22 15:20:00,41.91,41.95,41.9,41.94,36404.0,34.3704,34.4032,34.3622,34.395,36404.0
2017-06-22 15:25:00,41.94,41.96,41.93,41.94,30136.0,34.395,34.4114,34.3868,34.395,30136.0
2017-06-22 15:30:00,41.95,41.96,41.94,41.95,53251.0,34.4032,34.4114,34.395,34.4032,53251.0
2017-06-22 15:35:00,41.95,41.95,41.9,41.91,42834.0,34.4032,34.4032,34.3622,34.3704,42834.0
2017-06-22 15:40:00,41.91,41.91,41.88,41.88,50751.0,34.3704,34.3704,34.3458,34.3458,50751.0
2017-06-22 15:45:00,41.89,41.89,41.84,41.86,107474.0,34.354,34.354,34.313,34.3294,107474.0
2017-06-22 15:50:00,41.86,41.88,41.84,41.88,85130.0,34.3294,34.3458,34.313,34.3458,85130.0
2017-06-22 15:55:00,41.88,41.88,41.83,41.83,247611.0,34.3458,34.3458,34.3048,34.3048,247611.0
2017-06-23 09:30:00,41.94,42.02,41.85,41.93,74009.0,34.395,34.4606,34.3212,34.3868,74009.0
2017-06-23 09:35:00,41.93,41.98,41.91,41.97,44428.0,34.3868,34.4278,34.3704,34.4196,44428.0
2017-06-23 09:40:00,41.97,41.97,41.9,41.92,48402.0,34.4196,34.4196,34.3622,34.3786,48402.0
2017-06-23 09:45:00,41.92,41.93,41.88,41.9,45860.0,34.3786,34.3868,34.3458,34.3622,45860.0
2017-06-23 09:50:00,41.91,41.93,41.89,41.91,28252.0,34.3704,34.3868,34.354,34.3704,28252.0
2017-06-23 09:55:00,41.92,41.94,41.91,41.92,14243.0,34.3786,34.395,34.3704,34.3786,14243.0
2017-06-23 10:00:00,41.92,41.96,41.92,41.94,36590.0,34.3786,34.4114,34.3786,34.395,36590.0
2017-06-23 10:05:00,41.93,41.95,41.9,41.91,30149.0,34.3868,34.4032,34.3622,34.3704,30149.0
2017-06-23 10:10:00,41.91,41.97,41.9,41.95,35442.0,34.3704,34.4196,34.3622,34.4032,35442.0
2017-06-23 10:15:00,41.94,41.96,41.9,41.9,17340.0,34.395,34.4114,34.3622,34.3622,17340.0
2017-06-23 10:20:00,41.9,41.91,41.87,41.89,18093.0,34.3622,34.3704,34.3376,34.354,18093.0
2017-06-23 10:25:00,41.88,41.89,41.87,41.88,12416.0,34.3458,34.354,34.3376,34.3458,12416.0
2017-06-23 10:30:00,41.88,41.9,41.88,41.88,20881.0,34.3458,34.3622,34.3458,34.3458,20881.0
2017-06-23 10:35:00,41.89,41.89,41.82,41.83,28973.0,34.354,34.354,34.2966,34.3048,28973.0
2017-06-23 10:40:00,41.83,41.84,41.8,41.83,27001.0,34.3048,34.313,34.2802,34.3048,27001.0
2017-06-23 10:45:00,41.82,41.83,41.77,41.79,34930.0,34.2966,34.3048,34.2556,34.272,34930.0
2017-06-23 10:50:00,41.8,41.82,41.8,41.81,24928.0,34.2802,34.2966,34.2802,34.2884,24928.0
2017-06-23 10:55:00,41.82,41.9,41.81,41.9,47689.0,34.2966,34.3622,34.2884,34.3622,47689.0
2017-06-23 11:00:00,41.9,41.9,41.86,41.89,81202.0,34.3622,34.3622,34.3294,34.354,81202.0
2017-06-23 11:05:00,41.9,41.91,41.85,41.88,21272.0,34.3622,34.3704,34.3212,34.3458,21272.0
2017-06-23 11:10:00,41.88,41.91,41.87,41.9,15107.0,34.3458,34.3704,34.3376,34.3622,15107.0
2017-06-23 11:15:00,41.91,41.91,41.87,41.88,15282.0,34.3704,34.3704,34.3376,34.3458,15282.0
2017-06-23 11:20:00,41.87,41.91,41.87,41.89,18744.0,34.3376,34.3704,34.3376,34.354,18744.0
2017-06-23 11:25:00,41.9,41.95,41.9,41.94,10347.0,34.3622,34.4032,34.3622,34.395,10347.0
2017-06-23 11:30:00,41.94,41.95,41.92,41.93,20679.0,34.395,34.4032,34.3786,34.3868,20679.0
2017-06-23 11:35:00,41.94,41.95,41.91,41.92,14093.0,34.395,34.4032,34.3704,34.3786,14093.0
2017-06-23 11:40:00,41.92,41.93,41.89,41.89,15630.0,34.3786,34.3868,34.354,34.354,15630.0
2017-06-23 11:45:00,41.9,41.9,41.84,41.84,172796.0,34.3622,34.3622,34.313,34.313,172796.0
2017-06-23 11:50:00,41.84,41.86,41.83,41.85,24883.0,34.313,34.3294,34.3048,34.3212,24883.0
2017-06-23 11:55:00,41.85,41.85,41.8,41.82,25004.0,34.3212,34.3212,34.2802,34.2966,25004.0
2017-06-23 12:00:00,41.81,41.82,41.81,41.81,6656.0,34.2884,34.2966,34.2884,34.2884,6656.0
2017-06-23 12:05:00,41.81,41.81,41.76,41.76,22627.0,34.2884,34.2884,34.2474,34.2474,22627.0
2017-06-23 12:10:00,41.77,41.78,41.76,41.77,30332.0,34.2556,34.2638,34.2474,34.2556,30332.0
2017-06-23 12:15:00,41.78,41.8,41.77,41.79,29431.0,34.2638,34.2802,34.2556,34.272,29431.0
2017-06-23 12:20:00,41.79,41.79,41.77,41.79,23553.0,34.272,34.272,34.2556,34.272,23553.0
2017-06-23 12:25:00,41.78,41.79,41.77,41.77,13195.0,34.2638,34.272,34.2556,34.2556,13195.0
2017-06-23 12:30:00,41.77,41.81,41.77,41.81,38155.0,34.2556,34.2884,34.2556,34.2884,38155.0
2017-06-23 12:35:00,41.81,41.81,41.77,41.79,19986.0,34.2884,34.2884,34.2556,34.272,19986.0
2017-06-23 12:40:00,41.79,41.81,41.78,41.8,17943.0,34.272,34.2884,34.2638,34.2802,17943.0
2017-06-23 12:45:00,41.8,41.81,41.78,41.81,24938.0,34.2802,34.2884,34.2638,34.2884,24938.0
2017-06-23 12:50:00,41.8,41.84,41.8,41.84,32614.0,34.2802,34.313,34.2802,34.313,32614.0
2017-06-23 12:55:00,41.84,41.86,41.83,41.86,37853.0,34.313,34.3294,34.3048,34.3294,37853.0
2017-06-23 13:00:00,41.85,41.86,41.83,41.84,96930.0,34.3212,34.3294,34.3048,34.313,96930.0
2017-06-23 13:05:00,41.84,41.86,41.83,41.86,18377.0,34.313,34.3294,34.3048,34.3294,18377.0
2017-06-23 13:10:00,41.86,41.88,41.84,41.87,31850.0,34.3294,34.3458,34.313,34.3376,31850.0
2017-06-23 13:15:00,41.88,41.89,41.86,41.88,27777.0,34.3458,34.354,34.3294,34.3458,27777.0
2017-06-23 13:20:00,41.89,41.89,41.87,41.87,24016.0,34.354,34.354,34.3376,34.3376,24016.0
2017-06-23 13:25:00,41.87,41.87,41.85,41.86,21893.0,34.3376,34.3376,34.3212,34.3294,21893.0
2017-06-23 13:30:00,41.86,41.94,41.85,41.91,54069.0,34.3294,34.395,34.3212,34.3704,54069.0
2017-06-23 13:35:00,41.91,41.91,41.88,41.9,55984.0,34.3704,34.3704,34.3458,34.3622,55984.0
2017-06-23 13:40:00,41.9,41.92,41.89,41.9,20204.0,34.3622,34.3786,34.354,34.3622,20204.0
2017-06-23 13:45:00,41.89,41.9,41.89,41.89,58307.0,34.354,34.3622,34.354,34.354,58307.0
2017-06-23 13:50:00,41.89,41.9,41.87,41.87,42584.0,34.354,34.3622,34.3376,34.3376,42584.0
2017-06-23 13:55:00,41.87,41.88,41.84,41.84,30225.0,34.3376,34.3458,34.313,34.313,30225.0
2017-06-23 14:00:00,41.85,41.87,41.84,41.85,36083.0,34.3212,34.3376,34.313,34.3212,36083.0
2017-06-23 14:05:00,41.86,41.86,41.84,41.84,30058.0,34.3294,34.3294,34.313,34.313,30058.0
2017-06-23 14:10:00,41.84,41.86,41.83,41.85,40238.0,34.313,34.3294,34.3048,34.3212,40238.0
2017-06-23 14:15:00,41.86,41.86,41.83,41.84,41430.0,34.3294,34.3294,34.3048,34.313,41430.0
2017-06-23 14:20:00,41.84,41.86,41.82,41.82,132789.0,34.313,34.3294,34.2966,34.2966,132789.0
2017-06-23 14:25:00,41.82,41.85,41.82,41.83,62803.0,34.2966,34.3212,34.2966,34.3048,62803.0
2017-06-23 14:30:00,41.83,41.86,41.83,41.85,80322.0,34.3048,34.3294,34.3048,34.3212,80322.0
2017-06-23 14:35:00,41.86,41.86,41.84,41.85,37975.0,34.3294,34.3294,34.313,34.3212,37975.0
2017-06-23 14:40:00,41.84,41.85,41.81,41.83,153421.0,34.313,34.3212,34.2884,34.3048,153421.0
2017-06-23 14:45:00,41.84,41.87,41.83,41.86,54763.0,34.313,34.3376,34.3048,34.3294,54763.0
2017-06-23 14:50:00,41.86,41.86,41.82,41.83,24804.0,34.3294,34.3294,34.2966,34.3048,24804.0
2017-06-23 14:55:00,41.84,41.84,41.83,41.84,15813.0,34.313,34.313,34.3048,34.313,15813.0
2017-06-23 15:00:00,41.84,41.85,41.81,41.85,69343.0,34.313,34.3212,34.2884,34.3212,69343.0
2017-06-23 15:05:00,41.85,41.86,41.84,41.85,29643.0,34.3212,34.3294,34.313,34.3212,29643.0
2017-06-23 15:10:00,41.84,41.86,41.84,41.84,73360.0,34.313,34.3294,34.313,34.313,73360.0
2017-06-23 15:15:00,41.84,41.86,41.79,41.79,78278.0,34.313,34.3294,34.272,34.272,78278.0
2017-06-23 15:20:00,41.8,41.82,41.78,41.78,53516.0,34.2802,34.2966,34.2638,34.2638,53516.0
2017-06-23 15:25:00,41.78,41.79,41.72,41.74,103219.0,34.2638,34.272,34.2146,34.231,103219.0
2017-06-23 15:30:00,41.75,41.75,41.73,41.73,86192.0,34.2392,34.2392,34.2228,34.2228,86192.0
2017-06-23 15:35:00,41.74,41.77,41.73,41.75,172240.0,34.231,34.2556,34.2228,34.2392,172240.0
2017-06-23 15:40:00,41.75,41.76,41.71,41.72,155810.0,34.2392,34.2474,34.2064,34.2146,155810.0
2017-06-23 15:45:00,41.71,41.75,41.67,41.73,253033.0,34.2064,34.2392,34.1735,34.2228,253033.0
2017-06-23 15:50:00,41.73,41.77,41.72,41.77,302500.0,34.2228,34.2556,34.2146,34.2556,302500.0
2017-06-23 15:55:00,41.77,41.85,41.74,41.8,1064110.0,34.2556,34.3212,34.231,34.2802,1064110.0
2017-06-26 09:30:00,41.73,41.9,41.73,41.89,84889.0,34.425,34.5652,34.425,34.557,84889.0
2017-06-26 09:35:00,41.89,41.93,41.87,41.92,80560.0,34.557,34.59,34.5405,34.5817,80560.0
2017-06-26 09:40:00,41.93,42.03,41.92,41.98,135265.0,34.59,34.6725,34.5817,34.6312,135265.0
2017-06-26 09:45:00,41.98,42.02,41.97,41.99,73715.0,34.6312,34.6642,34.623,34.6395,73715.0
2017-06-26 09:50:00,42.0,42.09,42.0,42.07,50253.0,34.6477,34.7219,34.6477,34.7055,50253.0
2017-06-26 09:55:00,42.06,42.18,42.04,42.18,60213.0,34.6972,34.7962,34.6807,34.7962,60213.0
2017-06-26 10:00:00,42.18,42.2,42.05,42.1,49023.0,34.7962,34.8127,34.689,34.7302,49023.0
2017-06-26 10:05:00,42.1,42.14,42.06,42.12,46611.0,34.7302,34.7632,34.6972,34.7467,46611.0
2017-06-26 10:10:00,42.12,42.14,42.08,42.08,44622.0,34.7467,34.7632,34.7137,34.7137,44622.0
2017-06-26 10:15:00,42.08,42.11,42.04,42.09,42929.0,34.7137,34.7384,34.6807,34.7219,42929.0
2017-06-26 10:20:00,42.09,42.12,42.07,42.1,40095.0,34.7219,34.7467,34.7055,34.7302,40095.0
2017-06-26 10:25:00,42.1,42.14,42.07,42.11,59792.0,34.7302,34.7632,34.7055,34.7384,59792.0
2017-06-26 10:30:00,42.12,42.15,42.11,42.12,44938.0,34.7467,34.7714,34.7384,34.7467,44938.0
2017-06-26 10:35:00,42.12,42.13,42.09,42.09,42216.0,34.7467,34.7549,34.7219,34.7219,42216.0
2017-06-26 10:40:00,42.09,42.09,42.0,42.01,78037.0,34.7219,34.7219,34.6477,34.656,78037.0
2017-06-26 10:45:00,42.01,42.05,42.0,42.03,51697.0,34.656,34.689,34.6477,34.6725,51697.0
2017-06-26 10:50:00,42.03,42.05,42.02,42.04,74027.0,34.6725,34.689,34.6642,34.6807,74027.0
2017-06-26 10:55:00,42.04,42.06,42.0,42.03,98044.0,34.6807,34.6972,34.6477,34.6725,98044.0
2017-06-26 11:00:00,42.04,42.05,42.0,42.02,52695.0,34.6807,34.689,34.6477,34.6642,52695.0
2017-06-26 11:05:00,42.02,42.02,41.98,42.0,104136.0,34.6642,34.6642,34.6312,34.6477,104136.0
2017-06-26 11:10:00,42.01,42.02,41.99,42.01,64097.0,34.656,34.6642,34.6395,34.656,64097.0
2017-06-26 11:15:00,42.01,42.02,41.98,42.0,75930.0,34.656,34.6642,34.6312,34.6477,75930.0
2017-06-26 11:20:00,42.0,42.06,42.0,42.04,72361.0,34.6477,34.6972,34.6477,34.6807,72361.0
2017-06-26 11:25:00,42.05,42.07,42.03,42.04,54671.0,34.689,34.7055,34.6725,34.6807,54671.0
2017-06-26 11:30:00,42.05,42.06,42.0,42.01,30499.0,34.689,34.6972,34.6477,34.656,30499.0
2017-06-26 11:35:00,42.01,42.13,42.01,42.13,38605.0,34.656,34.7549,34.656,34.7549,38605.0
2017-06-26 11:40:00,42.13,42.22,42.12,42.22,51860.0,34.7549,34.8292,34.7467,34.8292,51860.0
2017-06-26 11:45:00,42.22,42.26,42.22,42.26,25601.0,34.8292,34.8622,34.8292,34.8622,25601.0
2017-06-26 11:50:00,42.27,42.3,42.25,42.28,42001.0,34.8704,34.8952,34.8539,34.8787,42001.0
2017-06-26 11:55:00,42.27,42.28,42.2,42.23,44042.0,34.8704,34.8787,34.8127,34.8374,44042.0
2017-06-26 12:00:00,42.23,42.25,42.19,42.23,125253.0,34.8374,34.8539,34.8044,34.8374,125253.0
2017-06-26 12:05:00,42.23,42.26,42.19,42.25,72197.0,34.8374,34.8622,34.8044,34.8539,72197.0
2017-06-26 12:10:00,42.25,42.33,42.24,42.32,105076.0,34.8539,34.9199,34.8457,34.9117,105076.0
2017-06-26 12:15:00,42.32,42.34,42.29,42.34,28469.0,34.9117,34.9282,34.8869,34.9282,28469.0
2017-06-26 12:20:00,42.35,42.41,42.34,42.39,63584.0,34.9364,34.9859,34.9282,34.9694,63584.0
2017-06-26 12:25:00,42.38,42.39,42.34,42.35,100457.0,34.9612,34.9694,34.9282,34.9364,100457.0
2017-06-26 12:30:00,42.35,42.42,42.34,42.4,32009.0,34.9364,34.9942,34.9282,34.9777,32009.0
2017-06-26 12:35:00,42.41,42.41,42.38,42.38,34917.0,34.9859,34.9859,34.9612,34.9612,34917.0
2017-06-26 12:40:00,42.39,42.41,42.38,42.38,29365.0,34.9694,34.9859,34.9612,34.9612,29365.0
2017-06-26 12:45:00,42.39,42.39,42.35,42.37,16806.0,34.9694,34.9694,34.9364,34.9529,16806.0
2017-06-26 12:50:00,42.37,42.38,42.32,42.32,34944.0,34.9529,34.9612,34.9117,34.9117,34944.0
2017-06-26 12:55:00,42.32,42.37,42.3,42.34,27670.0,34.9117,34.9529,34.8952,34.9282,27670.0
2017-06-26 13:00:00,42.35,42.35,42.29,42.31,61802.0,34.9364,34.9364,34.8869,34.9034,61802.0
2017-06-26 13:05:00,42.32,42.36,42.31,42.35,20333.0,34.9117,34.9447,34.9034,34.9364,20333.0
2017-06-26 13:10:00,42.35,42.35,42.32,42.32,18303.0,34.9364,34.9364,34.9117,34.9117,18303.0
2017-06-26 13:15:00,42.32,42.35,42.31,42.34,41364.0,34.9117,34.9364,34.9034,34.9282,41364.0
2017-06-26 13:20:00,42.34,42.35,42.3,42.31,41969.0,34.9282,34.9364,34.8952,34.9034,41969.0
2017-06-26 13:25:00,42.31,42.31,42.23,42.23,30439.0,34.9034,34.9034,34.8374,34.8374,30439.0
2017-06-26 13:30:00,42.23,42.26,42.21,42.22,36960.0,34.8374,34.8622,34.8209,34.8292,36960.0
2017-06-26 13:35:00,42.22,42.23,42.17,42.23,52506.0,34.8292,34.8374,34.7879,34.8374,52506.0
2017-06-26 13:40:00,42.23,42.3,42.22,42.3,104182.0,34.8374,34.8952,34.8292,34.8952,104182.0
2017-06-26 13:45:00,42.29,42.31,42.28,42.29,13681.0,34.8869,34.9034,34.8787,34.8869,13681.0
2017-06-26 13:50:00,42.3,42.35,42.3,42.33,13483.0,34.8952,34.9364,34.8952,34.9199,13483.0
2017-06-26 13:55:00,42.32,42.34,42.32,42.33,13244.0,34.9117,34.9282,34.9117,34.9199,13244.0
2017-06-26 14:00:00,42.33,42.33,42.29,42.3,16014.0,34.9199,34.9199,34.8869,34.8952,16014.0
2017-06-26 14:05:00,42.3,42.32,42.3,42.31,13209.0,34.8952,34.9117,34.8952,34.9034,13209.0
2017-06-26 14:10:00,42.32,42.33,42.3,42.3,39928.0,34.9117,34.9199,34.8952,34.8952,39928.0
2017-06-26 14:15:00,42.3,42.31,42.29,42.31,38326.0,34.8952,34.9034,34.8869,34.9034,38326.0
2017-06-26 14:20:00,42.31,42.31,42.29,42.3,18115.0,34.9034,34.9034,34.8869,34.8952,18115.0
2017-06-26 14:25:00,42.3,42.32,42.29,42.29,32184.0,34.8952,34.9117,34.8869,34.8869,32184.0
2017-06-26 14:30:00,42.29,42.29,42.2,42.22,55989.0,34.8869,34.8869,34.8127,34.8292,55989.0
2017-06-26 14:35:00,42.22,42.23,42.2,42.23,99809.0,34.8292,34.8374,34.8127,34.8374,99809.0
2017-06-26 14:40:00,42.23,42.24,42.21,42.22,69832.0,34.8374,34.8457,34.8209,34.8292,69832.0
2017-06-26 14:45:00,42.23,42.25,42.2,42.23,45709.0,34.8374,34.8539,34.8127,34.8374,45709.0
2017-06-26 14:50:00,42.22,42.23,42.19,42.23,28615.0,34.8292,34.8374,34.8044,34.8374,28615.0
2017-06-26 14:55:00,42.23,42.24,42.22,42.23,45774.0,34.8374,34.8457,34.8292,34.8374,45774.0
2017-06-26 15:00:00,42.23,42.27,42.21,42.26,40597.0,34.8374,34.8704,34.8209,34.8622,40597.0
2017-06-26 15:05:00,42.26,42.27,42.22,42.23,44871.0,34.8622,34.8704,34.8292,34.8374,44871.0
2017-06-26 15:10:00,42.23,42.28,42.22,42.26,94632.0,34.8374,34.8787,34.8292,34.8622,94632.0
2017-06-26 15:15:00,42.27,42.29,42.24,42.28,71920.0,34.8704,34.8869,34.8457,34.8787,71920.0
2017-06-26 15:20:00,42.28,42.3,42.27,42.29,32493.0,34.8787,34.8952,34.8704,34.8869,32493.0
2017-06-26 15:25:00,42.29,42.31,42.28,42.31,141280.0,34.8869,34.9034,34.8787,34.9034,141280.0
2017-06-26 15:30:00,42.31,42.32,42.29,42.29,98395.0,34.9034,34.9117,34.8869,34.8869,98395.0
2017-06-26 15:35:00,42.29,42.34,42.29,42.32,97972.0,34.8869,34.9282,34.8869,34.9117,97972.0
2017-06-26 15:40:00,42.32,42.35,42.32,42.33,113104.0,34.9117,34.9364,34.9117,34.9199,113104.0
2017-06-26 15:45:00,42.33,42.34,42.3,42.33,179934.0,34.9199,34.9282,34.8952,34.9199,179934.0
2017-06-26 15:50:00,42.33,42.33,42.28,42.28,161296.0,34.9199,34.9199,34.8787,34.8787,161296.0
2017-06-26 15:55:00,42.29,42.33,42.28,42.32,341040.0,34.8869,34.9199,34.8787,34.9117,341040.0
2017-06-27 09:30:00,42.28,42.28,42.16,42.17,57458.0,34.8787,34.8787,34.7797,34.7879,57458.0
2017-06-27 09:35:00,42.18,42.23,42.1,42.11,44168.0,34.7962,34.8374,34.7302,34.7384,44168.0
2017-06-27 09:40:00,42.11,42.11,42.03,42.1,30516.0,34.7384,34.7384,34.6725,34.7302,30516.0
2017-06-27 09:45:00,42.11,42.23,42.05,42.16,100790.0,34.7384,34.8374,34.689,34.7797,100790.0
2017-06-27 09:50:00,42.16,42.28,42.15,42.18,43018.0,34.7797,34.8787,34.7714,34.7962,43018.0
2017-06-27 09:55:00,42.17,42.18,42.09,42.1,25942.0,34.7879,34.7962,34.7219,34.7302,25942.0
2017-06-27 10:00:00,42.11,42.14,42.09,42.11,40984.0,34.7384,34.7632,34.7219,34.7384,40984.0
2017-06-27 10:05:00,42.11,42.15,42.1,42.13,37687.0,34.7384,34.7714,34.7302,34.7549,37687.0
2017-06-27 10:10:00,42.13,42.13,42.05,42.07,35190.0,34.7549,34.7549,34.689,34.7055,35190.0
2017-06-27 10:15:00,42.06,42.09,42.05,42.05,34906.0,34.6972,34.7219,34.689,34.689,34906.0
2017-06-27 10:20:00,42.05,42.11,42.05,42.06,29216.0,34.689,34.7384,34.689,34.6972,29216.0
2017-06-27 10:25:00,42.07,42.1,42.05,42.05,39411.0,34.7055,34.7302,34.689,34.689,39411.0
2017-06-27 10:30:00,42.06,42.12,42.05,42.12,47418.0,34.6972,34.7467,34.689,34.7467,47418.0
2017-06-27 10:35:00,42.12,42.14,42.08,42.14,17103.0,34.7467,34.7632,34.7137,34.7632,17103.0
2017-06-27 10:40:00,42.14,42.14,42.1,42.12,17973.0,34.7632,34.7632,34.7302,34.7467,17973.0
2017-06-27 10:45:00,42.11,42.12,42.06,42.09,88351.0,34.7384,34.7467,34.6972,34.7219,88351.0
2017-06-27 10:50:00,42.08,42.12,42.06,42.11,29564.0,34.7137,34.7467,34.6972,34.7384,29564.0
2017-06-27 10:55:00,42.12,42.12,42.08,42.11,80778.0,34.7467,34.7467,34.7137,34.7384,80778.0
2017-06-27 11:00:00,42.12,42.12,42.09,42.12,29964.0,34.7467,34.7467,34.7219,34.7467,29964.0
2017-06-27 11:05:00,42.12,42.13,42.08,42.09,20256.0,34.7467,34.7549,34.7137,34.7219,20256.0
2017-06-27 11:10:00,42.09,42.12,42.07,42.11,42318.0,34.7219,34.7467,34.7055,34.7384,42318.0
2017-06-27 11:15:00,42.1,42.13,42.08,42.09,29656.0,34.7302,34.7549,34.7137,34.7219,29656.0
2017-06-27 11:20:00,42.1,42.11,42.08,42.1,71440.0,34.7302,34.7384,34.7137,34.7302,71440.0
2017-06-27 11:25:00,42.1,42.12,42.05,42.12,49203.0,34.7302,34.7467,34.689,34.7467,49203.0
2017-06-27 11:30:00,42.12,42.16,42.11,42.12,19432.0,34.7467,34.7797,34.7384,34.7467,19432.0
2017-06-27 11:35:00,42.13,42.16,42.1,42.16,31722.0,34.7549,34.7797,34.7302,34.7797,31722.0
2017-06-27 11:40:00,42.16,42.17,42.14,42.14,18684.0,34.7797,34.7879,34.7632,34.7632,18684.0
2017-06-27 11:45:00,42.15,42.21,42.14,42.2,54593.0,34.7714,34.8209,34.7632,34.8127,54593.0
2017-06-27 11:50:00,42.2,42.2,42.17,42.19,76143.0,34.8127,34.8127,34.7879,34.8044,76143.0
2017-06-27 11:55:00,42.18,42.23,42.18,42.23,40307.0,34.7962,34.8374,34.7962,34.8374,40307.0
2017-06-27 12:00:00,42.23,42.24,42.18,42.21,51266.0,34.8374,34.8457,34.7962,34.8209,51266.0
2017-06-27 12:05:00,42.22,42.23,42.19,42.21,38490.0,34.8292,34.8374,34.8044,34.8209,38490.0
2017-06-27 12:10:00,42.22,42.23,42.19,42.23,29615.0,34.8292,34.8374,34.8044,34.8374,29615.0
2017-06-27 12:15:00,42.23,42.27,42.22,42.23,51964.0,34.8374,34.8704,34.8292,34.8374,51964.0
2017-06-27 12:20:00,42.23,42.24,42.19,42.22,19981.0,34.8374,34.8457,34.8044,34.8292,19981.0
2017-06-27 12:25:00,42.22,42.24,42.18,42.19,21240.0,34.8292,34.8457,34.7962,34.8044,21240.0
2017-06-27 12:30:00,42.2,42.21,42.17,42.19,44780.0,34.8127,34.8209,34.7879,34.8044,44780.0
2017-06-27 12:35:00,42.2,42.22,42.18,42.2,26406.0,34.8127,34.8292,34.7962,34.8127,26406.0
2017-06-27 12:40:00,42.2,42.23,42.19,42.22,38041.0,34.8127,34.8374,34.8044,34.8292,38041.0
2017-06-27 12:45:00,42.22,42.27,42.22,42.23,30658.0,34.8292,34.8704,34.8292,34.8374,30658.0
2017-06-27 12:50:00,42.23,42.26,42.21,42.22,23210.0,34.8374,34.8622,34.8209,34.8292,23210.0
2017-06-27 12:55:00,42.23,42.25,42.21,42.24,9843.0,34.8374,34.8539,34.8209,34.8457,9843.0
2017-06-27 13:00:00,42.25,42.26,42.19,42.2,15185.0,34.8539,34.8622,34.8044,34.8127,15185.0
2017-06-27 13:05:00,42.2,42.2,42.17,42.19,12614.0,34.8127,34.8127,34.7879,34.8044,12614.0
2017-06-27 13:10:00,42.19,42.23,42.18,42.19,37249.0,34.8044,34.8374,34.7962,34.8044,37249.0
2017-06-27 13:15:00,42.2,42.21,42.18,42.21,34639.0,34.8127,34.8209,34.7962,34.8209,34639.0
2017-06-27 13:20:00,42.21,42.22,42.19,42.2,20588.0,34.8209,34.8292,34.8044,34.8127,20588.0
2017-06-27 13:25:00,42.2,42.2,42.17,42.17,30856.0,34.8127,34.8127,34.7879,34.7879,30856.0
2017-06-27 13:30:00,42.18,42.18,42.13,42.16,17549.0,34.7962,34.7962,34.7549,34.7797,17549.0
2017-06-27 13:35:00,42.16,42.18,42.12,42.14,91026.0,34.7797,34.7962,34.7467,34.7632,91026.0
2017-06-27 13:40:00,42.14,42.17,42.13,42.16,38621.0,34.7632,34.7879,34.7549,34.7797,38621.0
2017-06-27 13:45:00,42.15,42.17,42.12,42.16,30719.0,34.7714,34.7879,34.7467,34.7797,30719.0
2017-06-27 13:50:00,42.16,42.19,42.15,42.16,25256.0,34.7797,34.8044,34.7714,34.7797,25256.0
2017-06-27 13:55:00,42.16,42.2,42.13,42.17,35650.0,34.7797,34.8127,34.7549,34.7879,35650.0
2017-06-27 14:00:00,42.18,42.18,42.14,42.14,18029.0,34.7962,34.7962,34.7632,34.7632,18029.0
2017-06-27 14:05:00,42.14,42.16,42.07,42.1,35519.0,34.7632,34.7797,34.7055,34.7302,35519.0
2017-06-27 14:10:00,42.1,42.13,42.08,42.12,20899.0,34.7302,34.7549,34.7137,34.7467,20899.0
2017-06-27 14:15:00,42.12,42.17,42.11,42.16,28393.0,34.7467,34.7879,34.7384,34.7797,28393.0
2017-06-27 14:20:00,42.16,42.17,42.13,42.15,23041.0,34.7797,34.7879,34.7549,34.7714,23041.0
2017-06-27 14:25:00,42.15,42.19,42.14,42.16,16609.0,34.7714,34.8044,34.7632,34.7797,16609.0
2017-06-27 14:30:00,42.16,42.17,42.14,42.16,20417.0,34.7797,34.7879,34.7632,34.7797,20417.0
2017-06-27 14:35:00,42.16,42.16,42.12,42.15,29094.0,34.7797,34.7797,34.7467,34.7714,29094.0
2017-06-27 14:40:00,42.14,42.16,42.13,42.15,23954.0,34.7632,34.7797,34.7549,34.7714,23954.0
2017-06-27 14:45:00,42.15,42.18,42.15,42.16,14312.0,34.7714,34.7962,34.7714,34.7797,14312.0
2017-06-27 14:50:00,42.16,42.18,42.14,42.15,25275.0,34.7797,34.7962,34.7632,34.7714,25275.0
2017-06-27 14:55:00,42.15,42.17,42.14,42.15,19500.0,34.7714,34.7879,34.7632,34.7714,19500.0
2017-06-27 15:00:00,42.15,42.18,42.15,42.18,16699.0,34.7714,34.7962,34.7714,34.7962,16699.0
2017-06-27 15:05:00,42.17,42.18,42.12,42.17,50196.0,34.7879,34.7962,34.7467,34.7879,50196.0
2017-06-27 15:10:00,42.16,42.18,42.14,42.17,34935.0,34.7797,34.7962,34.7632,34.7879,34935.0
2017-06-27 15:15:00,42.18,42.21,42.14,42.19,68603.0,34.7962,34.8209,34.7632,34.8044,68603.0
2017-06-27 15:20:00,42.19,42.24,42.19,42.2,138558.0,34.8044,34.8457,34.8044,34.8127,138558.0
2017-06-27 15:25:00,42.2,42.21,42.16,42.17,132672.0,34.8127,34.8209,34.7797,34.7879,132672.0
2017-06-27 15:30:00,42.17,42.18,42.13,42.14,44593.0,34.7879,34.7962,34.7549,34.7632,44593.0
2017-06-27 15:35:00,42.14,42.18,42.12,42.17,103348.0,34.7632,34.7962,34.7467,34.7879,103348.0
2017-06-27 15:40:00,42.17,42.18,42.14,42.16,114679.0,34.7879,34.7962,34.7632,34.7797,114679.0
2017-06-27 15:45:00,42.15,42.17,42.12,42.14,103949.0,34.7714,34.7879,34.7467,34.7632,103949.0
2017-06-27 15:50:00,42.14,42.17,42.09,42.16,230377.0,34.7632,34.7879,34.7219,34.7797,230377.0
2017-06-27 15:55:00,42.16,42.16,42.11,42.15,462237.0,34.7797,34.7797,34.7384,34.7714,462237.0
2017-06-28 09:30:00,42.46,42.5,42.39,42.5,60277.0,35.0272,35.0602,34.9694,35.0602,60277.0
2017-06-28 09:35:00,42.47,42.48,42.44,42.45,17028.0,35.0354,35.0437,35.0107,35.0189,17028.0
2017-06-28 09:40:00,42.45,42.46,42.4,42.45,28848.0,35.0189,35.0272,34.9777,35.0189,28848.0
2017-06-28 09:45:00,42.44,42.45,42.41,42.45,53549.0,35.0107,35.0189,34.9859,35.0189,53549.0
2017-06-28 09:50:00,42.44,42.45,42.4,42.45,37771.0,35.0107,35.0189,34.9777,35.0189,37771.0
2017-06-28 09:55:00,42.44,42.48,42.42,42.47,31786.0,35.0107,35.0437,34.9942,35.0354,31786.0
2017-06-28 10:00:00,42.47,42.47,42.41,42.42,304794.0,35.0354,35.0354,34.9859,34.9942,304794.0
2017-06-28 10:05:00,42.42,42.5,42.41,42.48,39775.0,34.9942,35.0602,34.9859,35.0437,39775.0
2017-06-28 10:10:00,42.48,42.51,42.46,42.5,34462.0,35.0437,35.0684,35.0272,35.0602,34462.0
2017-06-28 10:15:00,42.49,42.53,42.48,42.49,39888.0,35.0519,35.0849,35.0437,35.0519,39888.0
2017-06-28 10:20:00,42.49,42.52,42.46,42.46,32767.0,35.0519,35.0767,35.0272,35.0272,32767.0
2017-06-28 10:25:00,42.47,42.47,42.41,42.43,53443.0,35.0354,35.0354,34.9859,35.0024,53443.0
2017-06-28 10:30:00,42.43,42.47,42.43,42.46,83892.0,35.0024,35.0354,35.0024,35.0272,83892.0
2017-06-28 10:35:00,42.47,42.51,42.46,42.48,33553.0,35.0354,35.0684,35.0272,35.0437,33553.0
2017-06-28 10:40:00,42.48,42.49,42.44,42.45,61243.0,35.0437,35.0519,35.0107,35.0189,61243.0
2017-06-28 10:45:00,42.45,42.47,42.44,42.45,22380.0,35.0189,35.0354,35.0107,35.0189,22380.0
2017-06-28 10:50:00,42.44,42.49,42.44,42.48,30953.0,35.0107,35.0519,35.0107,35.0437,30953.0
2017-06-28 10:55:00,42.48,42.48,42.44,42.47,25684.0,35.0437,35.0437,35.0107,35.0354,25684.0
2017-06-28 11:00:00,42.47,42.5,42.46,42.5,31718.0,35.0354,35.0602,35.0272,35.0602,31718.0
2017-06-28 11:05:00,42.49,42.51,42.48,42.5,25663.0,35.0519,35.0684,35.0437,35.0602,25663.0
2017-06-28 11:10:00,42.49,42.55,42.49,42.55,43414.0,35.0519,35.1014,35.0519,35.1014,43414.0
2017-06-28 11:15:00,42.55,42.56,42.52,42.53,27600.0,35.1014,35.1097,35.0767,35.0849,27600.0
2017-06-28 11:20:00,42.53,42.54,42.51,42.52,18325.0,35.0849,35.0932,35.0684,35.0767,18325.0
2017-06-28 11:25:00,42.52,42.57,42.51,42.55,117708.0,35.0767,35.1179,35.0684,35.1014,117708.0
2017-06-28 11:30:00,42.55,42.6,42.54,42.59,52970.0,35.1014,35.1427,35.0932,35.1344,52970.0
2017-06-28 11:35:00,42.6,42.63,42.58,42.62,192796.0,35.1427,35.1674,35.1262,35.1592,192796.0
2017-06-28 11:40:00,42.62,42.64,42.6,42.63,30139.0,35.1592,35.1757,35.1427,35.1674,30139.0
2017-06-28 11:45:00,42.63,42.66,42.63,42.65,29583.0,35.1674,35.1922,35.1674,35.1839,29583.0
2017-06-28 11:50:00,42.65,42.69,42.65,42.68,36735.0,35.1839,35.2169,35.1839,35.2087,36735.0
2017-06-28 11:55:00,42.68,42.68,42.63,42.66,43224.0,35.2087,35.2087,35.1674,35.1922,43224.0
2017-06-28 12:00:00,42.65,42.73,42.63,42.73,39672.0,35.1839,35.2499,35.1674,35.2499,39672.0
2017-06-28 12:05:00,42.73,42.73,42.68,42.69,16429.0,35.2499,35.2499,35.2087,35.2169,16429.0
2017-06-28 12:10:00,42.7,42.71,42.68,42.68,16882.0,35.2252,35.2334,35.2087,35.2087,16882.0
2017-06-28 12:15:00,42.69,42.7,42.66,42.69,16349.0,35.2169,35.2252,35.1922,35.2169,16349.0
2017-06-28 12:20:00,42.69,42.7,42.67,42.68,41177.0,35.2169,35.2252,35.2004,35.2087,41177.0
2017-06-28 12:25:00,42.68,42.69,42.67,42.69,11886.0,35.2087,35.2169,35.2004,35.2169,11886.0
2017-06-28 12:30:00,42.69,42.71,42.67,42.69,54056.0,35.2169,35.2334,35.2004,35.2169,54056.0
2017-06-28 12:35:00,42.69,42.73,42.68,42.73,110378.0,35.2169,35.2499,35.2087,35.2499,110378.0
2017-06-28 12:40:00,42.73,42.77,42.72,42.77,17085.0,35.2499,35.2829,35.2417,35.2829,17085.0
2017-06-28 12:45:00,42.77,42.78,42.76,42.78,10077.0,35.2829,35.2912,35.2747,35.2912,10077.0
2017-06-28 12:50:00,42.78,42.78,42.77,42.78,7870.0,35.2912,35.2912,35.2829,35.2912,7870.0
2017-06-28 12:55:00,42.78,42.79,42.77,42.79,8870.0,35.2912,35.2994,35.2829,35.2994,8870.0
2017-06-28 13:00:00,42.79,42.8,42.76,42.76,22161.0,35.2994,35.3077,35.2747,35.2747,22161.0
2017-06-28 13:05:00,42.76,42.78,42.75,42.76,16268.0,35.2747,35.2912,35.2664,35.2747,16268.0
2017-06-28 13:10:00,42.75,42.76,42.75,42.76,8887.0,35.2664,35.2747,35.2664,35.2747,8887.0
2017-06-28 13:15:00,42.76,42.78,42.75,42.77,17990.0,35.2747,35.2912,35.2664,35.2829,17990.0
2017-06-28 13:20:00,42.77,42.8,42.75,42.8,25102.0,35.2829,35.3077,35.2664,35.3077,25102.0
2017-06-28 13:25:00,42.8,42.85,42.8,42.85,25897.0,35.3077,35.3489,35.3077,35.3489,25897.0
2017-06-28 13:30:00,42.84,42.85,42.84,42.85,38628.0,35.3407,35.3489,35.3407,35.3489,38628.0
2017-06-28 13:35:00,42.85,42.92,42.83,42.91,77811.0,35.3489,35.4067,35.3324,35.3984,77811.0
2017-06-28 13:40:00,42.91,42.93,42.9,42.91,178475.0,35.3984,35.4149,35.3902,35.3984,178475.0
2017-06-28 13:45:00,42.91,42.93,42.91,42.93,27449.0,35.3984,35.4149,35.3984,35.4149,27449.0
2017-06-28 13:50:00,42.92,42.93,42.91,42.92,15987.0,35.4067,35.4149,35.3984,35.4067,15987.0
2017-06-28 13:55:00,42.91,42.92,42.86,42.86,30211.0,35.3984,35.4067,35.3572,35.3572,30211.0
2017-06-28 14:00:00,42.87,42.9,42.85,42.9,36727.0,35.3654,35.3902,35.3489,35.3902,36727.0
2017-06-28 14:05:00,42.9,42.93,42.89,42.91,53548.0,35.3902,35.4149,35.3819,35.3984,53548.0
2017-06-28 14:10:00,42.92,42.92,42.88,42.9,104161.0,35.4067,35.4067,35.3737,35.3902,104161.0
2017-06-28 14:15:00,42.9,42.91,42.86,42.87,100183.0,35.3902,35.3984,35.3572,35.3654,100183.0
2017-06-28 14:20:00,42.88,42.89,42.85,42.86,37908.0,35.3737,35.3819,35.3489,35.3572,37908.0
2017-06-28 14:25:00,42.86,42.9,42.84,42.89,84085.0,35.3572,35.3902,35.3407,35.3819,84085.0
2017-06-28 14:30:00,42.9,42.91,42.87,42.9,63046.0,35.3902,35.3984,35.3654,35.3902,63046.0
2017-06-28 14:35:00,42.9,42.91,42.85,42.85,33754.0,35.3902,35.3984,35.3489,35.3489,33754.0
2017-06-28 14:40:00,42.84,42.88,42.82,42.86,65332.0,35.3407,35.3737,35.3242,35.3572,65332.0
2017-06-28 14:45:00,42.86,42.89,42.86,42.88,36928.0,35.3572,35.3819,35.3572,35.3737,36928.0
2017-06-28 14:50:00,42.89,42.91,42.86,42.86,67133.0,35.3819,35.3984,35.3572,35.3572,67133.0
2017-06-28 14:55:00,42.87,42.88,42.86,42.88,48397.0,35.3654,35.3737,35.3572,35.3737,48397.0
2017-06-28 15:00:00,42.88,42.9,42.85,42.9,119420.0,35.3737,35.3902,35.3489,35.3902,119420.0
2017-06-28 15:05:00,42.9,42.91,42.85,42.86,87353.0,35.3902,35.3984,35.3489,35.3572,87353.0
2017-06-28 15:10:00,42.86,42.91,42.86,42.9,175460.0,35.3572,35.3984,35.3572,35.3902,175460.0
2017-06-28 15:15:00,42.9,42.91,42.87,42.88,121685.0,35.3902,35.3984,35.3654,35.3737,121685.0
2017-06-28 15:20:00,42.88,42.88,42.84,42.86,75549.0,35.3737,35.3737,35.3407,35.3572,75549.0
2017-06-28 15:25:00,42.86,42.91,42.85,42.9,88466.0,35.3572,35.3984,35.3489,35.3902,88466.0
2017-06-28 15:30:00,42.9,42.9,42.89,42.9,176750.0,35.3902,35.3902,35.3819,35.3902,176750.0
2017-06-28 15:35:00,42.9,42.9,42.85,42.88,68283.0,35.3902,35.3902,35.3489,35.3737,68283.0
2017-06-28 15:40:00,42.88,42.89,42.87,42.88,156083.0,35.3737,35.3819,35.3654,35.3737,156083.0
2017-06-28 15:45:00,42.87,42.88,42.86,42.88,123137.0,35.3654,35.3737,35.3572,35.3737,123137.0
2017-06-28 15:50:00,42.88,42.88,42.86,42.86,149718.0,35.3737,35.3737,35.3572,35.3572,149718.0
2017-06-28 15:55:00,42.87,42.88,42.83,42.87,635062.0,35.3654,35.3737,35.3324,35.3654,635062.0
2017-06-29 09:30:00,42.88,42.95,42.82,42.88,53587.0,35.3737,35.4314,35.3242,35.3737,53587.0
2017-06-29 09:35:00,42.87,42.91,42.8,42.83,10958.0,35.3654,35.3984,35.3077,35.3324,10958.0
2017-06-29 09:40:00,42.83,42.86,42.79,42.83,28031.0,35.3324,35.3572,35.2994,35.3324,28031.0
2017-06-29 09:45:00,42.83,42.94,42.83,42.94,17138.0,35.3324,35.4232,35.3324,35.4232,17138.0
2017-06-29 09:50:00,42.95,42.99,42.91,42.99,47776.0,35.4314,35.4644,35.3984,35.4644,47776.0
2017-06-29 09:55:00,42.99,43.03,42.93,42.96,59268.0,35.4644,35.4974,35.4149,35.4397,59268.0
2017-06-29 10:00:00,42.95,42.96,42.87,42.91,32690.0,35.4314,35.4397,35.3654,35.3984,32690.0
2017-06-29 10:05:00,42.91,42.94,42.87,42.91,73948.0,35.3984,35.4232,35.3654,35.3984,73948.0
2017-06-29 10:10:00,42.91,42.91,42.86,42.87,73028.0,35.3984,35.3984,35.3572,35.3654,73028.0
2017-06-29 10:15:00,42.88,42.89,42.78,42.81,35499.0,35.3737,35.3819,35.2912,35.3159,35499.0
2017-06-29 10:20:00,42.81,42.83,42.77,42.78,56456.0,35.3159,35.3324,35.2829,35.2912,56456.0
2017-06-29 10:25:00,42.77,42.86,42.77,42.84,37092.0,35.2829,35.3572,35.2829,35.3407,37092.0
2017-06-29 10:30:00,42.84,42.87,42.79,42.87,51191.0,35.3407,35.3654,35.2994,35.3654,51191.0
2017-06-29 10:35:00,42.86,42.92,42.86,42.86,60286.0,35.3572,35.4067,35.3572,35.3572,60286.0
2017-06-29 10:40:00,42.86,42.95,42.85,42.92,66830.0,35.3572,35.4314,35.3489,35.4067,66830.0
2017-06-29 10:45:00,42.91,42.93,42.85,42.87,155459.0,35.3984,35.4149,35.3489,35.3654,155459.0
2017-06-29 10:50:00,42.86,42.88,42.81,42.87,47527.0,35.3572,35.3737,35.3159,35.3654,47527.0
2017-06-29 10:55:00,42.87,42.9,42.86,42.9,71543.0,35.3654,35.3902,35.3572,35.3902,71543.0
2017-06-29 11:00:00,42.91,42.93,42.84,42.92,105073.0,35.3984,35.4149,35.3407,35.4067,105073.0
2017-06-29 11:05:00,42.91,42.95,42.86,42.87,175056.0,35.3984,35.4314,35.3572,35.3654,175056.0
2017-06-29 11:10:00,42.87,42.87,42.77,42.8,34666.0,35.3654,35.3654,35.2829,35.3077,34666.0
2017-06-29 11:15:00,42.81,42.81,42.77,42.77,37915.0,35.3159,35.3159,35.2829,35.2829,37915.0
2017-06-29 11:20:00,42.77,42.8,42.67,42.68,74514.0,35.2829,35.3077,35.2004,35.2087,74514.0
2017-06-29 11:25:00,42.68,42.69,42.56,42.56,114285.0,35.2087,35.2169,35.1097,35.1097,114285.0
2017-06-29 11:30:00,42.56,42.64,42.51,42.59,123828.0,35.1097,35.1757,35.0684,35.1344,123828.0
2017-06-29 11:35:00,42.59,42.59,42.52,42.52,22074.0,35.1344,35.1344,35.0767,35.0767,22074.0
2017-06-29 11:40:00,42.53,42.63,42.5,42.6,38432.0,35.0849,35.1674,35.0602,35.1427,38432.0
2017-06-29 11:45:00,42.6,42.67,42.59,42.63,46995.0,35.1427,35.2004,35.1344,35.1674,46995.0
2017-06-29 11:50:00,42.63,42.64,42.6,42.61,21023.0,35.1674,35.1757,35.1427,35.1509,21023.0
2017-06-29 11:55:00,42.6,42.61,42.56,42.56,26711.0,35.1427,35.1509,35.1097,35.1097,26711.0
2017-06-29 12:00:00,42.57,42.63,42.54,42.6,36589.0,35.1179,35.1674,35.0932,35.1427,36589.0
2017-06-29 12:05:00,42.6,42.61,42.56,42.61,22454.0,35.1427,35.1509,35.1097,35.1509,22454.0
2017-06-29 12:10:00,42.61,42.65,42.61,42.61,24923.0,35.1509,35.1839,35.1509,35.1509,24923.0
2017-06-29 12:15:00,42.6,42.6,42.54,42.59,28069.0,35.1427,35.1427,35.0932,35.1344,28069.0
2017-06-29 12:20:00,42.59,42.59,42.54,42.54,16794.0,35.1344,35.1344,35.0932,35.0932,16794.0
2017-06-29 12:25:00,42.54,42.55,42.49,42.52,57176.0,35.0932,35.1014,35.0519,35.0767,57176.0
2017-06-29 12:30:00,42.52,42.55,42.45,42.46,32113.0,35.0767,35.1014,35.0189,35.0272,32113.0
2017-06-29 12:35:00,42.46,42.51,42.45,42.5,35228.0,35.0272,35.0684,35.0189,35.0602,35228.0
2017-06-29 12:40:00,42.5,42.52,42.49,42.52,19616.0,35.0602,35.0767,35.0519,35.0767,19616.0
2017-06-29 12:45:00,42.51,42.52,42.46,42.47,34518.0,35.0684,35.0767,35.0272,35.0354,34518.0
2017-06-29 12:50:00,42.47,42.51,42.45,42.49,37560.0,35.0354,35.0684,35.0189,35.0519,37560.0
2017-06-29 12:55:00,42.49,42.51,42.42,42.47,52990.0,35.0519,35.0684,34.9942,35.0354,52990.0
2017-06-29 13:00:00,42.48,42.55,42.47,42.51,48810.0,35.0437,35.1014,35.0354,35.0684,48810.0
2017-06-29 13:05:00,42.5,42.53,42.47,42.51,65319.0,35.0602,35.0849,35.0354,35.0684,65319.0
2017-06-29 13:10:00,42.52,42.52,42.45,42.49,78389.0,35.0767,35.0767,35.0189,35.0519,78389.0
2017-06-29 13:15:00,42.47,42.49,42.42,42.44,39593.0,35.0354,35.0519,34.9942,35.0107,39593.0
2017-06-29 13:20:00,42.44,42.5,42.44,42.48,147944.0,35.0107,35.0602,35.0107,35.0437,147944.0
2017-06-29 13:25:00,42.48,42.49,42.36,42.37,182269.0,35.0437,35.0519,34.9447,34.9529,182269.0
2017-06-29 13:30:00,42.38,42.45,42.36,42.39,86165.0,34.9612,35.0189,34.9447,34.9694,86165.0
2017-06-29 13:35:00,42.39,42.42,42.33,42.35,57191.0,34.9694,34.9942,34.9199,34.9364,57191.0
2017-06-29 13:40:00,42.35,42.42,42.33,42.37,38216.0,34.9364,34.9942,34.9199,34.9529,38216.0
2017-06-29 13:45:00,42.37,42.46,42.36,42.43,41062.0,34.9529,35.0272,34.9447,35.0024,41062.0
2017-06-29 13:50:00,42.44,42.47,42.44,42.46,21260.0,35.0107,35.0354,35.0107,35.0272,21260.0
2017-06-29 13:55:00,42.46,42.52,42.44,42.48,33533.0,35.0272,35.0767,35.0107,35.0437,33533.0
2017-06-29 14:00:00,42.48,42.48,42.44,42.45,11012.0,35.0437,35.0437,35.0107,35.0189,11012.0
2017-06-29 14:05:00,42.45,42.52,42.44,42.5,48975.0,35.0189,35.0767,35.0107,35.0602,48975.0
2017-06-29 14:10:00,42.49,42.54,42.48,42.53,29102.0,35.0519,35.0932,35.0437,35.0849,29102.0
2017-06-29 14:15:00,42.53,42.57,42.52,42.57,42596.0,35.0849,35.1179,35.0767,35.1179,42596.0
2017-06-29 14:20:00,42.57,42.59,42.55,42.58,18040.0,35.1179,35.1344,35.1014,35.1262,18040.0
2017-06-29 14:25:00,42.58,42.65,42.58,42.64,22541.0,35.1262,35.1839,35.1262,35.1757,22541.0
2017-06-29 14:30:00,42.64,42.65,42.6,42.63,21368.0,35.1757,35.1839,35.1427,35.1674,21368.0
2017-06-29 14:35:00,42.63,42.65,42.62,42.63,22581.0,35.1674,35.1839,35.1592,35.1674,22581.0
2017-06-29 14:40:00,42.63,42.68,42.62,42.64,24291.0,35.1674,35.2087,35.1592,35.1757,24291.0
2017-06-29 14:45:00,42.63,42.65,42.61,42.61,14647.0,35.1674,35.1839,35.1509,35.1509,14647.0
2017-06-29 14:50:00,42.62,42.66,42.6,42.66,26712.0,35.1592,35.1922,35.1427,35.1922,26712.0
2017-06-29 14:55:00,42.66,42.67,42.64,42.65,25328.0,35.1922,35.2004,35.1757,35.1839,25328.0
2017-06-29 15:00:00,42.65,42.71,42.65,42.7,43800.0,35.1839,35.2334,35.1839,35.2252,43800.0
2017-06-29 15:05:00,42.7,42.7,42.66,42.67,22154.0,35.2252,35.2252,35.1922,35.2004,22154.0
2017-06-29 15:10:00,42.67,42.67,42.62,42.64,36343.0,35.2004,35.2004,35.1592,35.1757,36343.0
2017-06-29 15:15:00,42.64,42.69,42.64,42.68,36302.0,35.1757,35.2169,35.1757,35.2087,36302.0
2017-06-29 15:20:00,42.68,42.69,42.64,42.64,30843.0,35.2087,35.2169,35.1757,35.1757,30843.0
2017-06-29 15:25:00,42.64,42.64,42.57,42.6,27359.0,35.1757,35.1757,35.1179,35.1427,27359.0
2017-06-29 15:30:00,42.61,42.68,42.58,42.67,74445.0,35.1509,35.2087,35.1262,35.2004,74445.0
2017-06-29 15:35:00,42.67,42.69,42.61,42.66,76180.0,35.2004,35.2169,35.1509,35.1922,76180.0
2017-06-29 15:40:00,42.65,42.66,42.57,42.58,82059.0,35.1839,35.1922,35.1179,35.1262,82059.0
2017-06-29 15:45:00,42.57,42.59,42.53,42.58,95466.0,35.1179,35.1344,35.0849,35.1262,95466.0
2017-06-29 15:50:00,42.58,42.62,42.56,42.61,148519.0,35.1262,35.1592,35.1097,35.1509,148519.0
2017-06-29 15:55:00,42.61,42.62,42.54,42.55,260396.0,35.1509,35.1592,35.0932,35.1014,260396.0
2017-06-30 09:30:00,42.8,42.9,42.78,42.89,67947.0,35.3077,35.3902,35.2912,35.3819,67947.0
2017-06-30 09:35:00,42.88,42.89,42.81,42.89,31534.0,35.3737,35.3819,35.3159,35.3819,31534.0
2017-06-30 09:40:00,42.88,42.9,42.86,42.89,81707.0,35.3737,35.3902,35.3572,35.3819,81707.0
2017-06-30 09:45:00,42.9,43.0,42.88,43.0,144464.0,35.3902,35.4726,35.3737,35.4726,144464.0
2017-06-30 09:50:00,43.0,43.12,43.0,43.11,32856.0,35.4726,35.5716,35.4726,35.5634,32856.0
2017-06-30 09:55:00,43.11,43.12,43.05,43.11,29281.0,35.5634,35.5716,35.5139,35.5634,29281.0
2017-06-30 10:00:00,43.1,43.11,42.96,42.98,35571.0,35.5551,35.5634,35.4397,35.4562,35571.0
2017-06-30 10:05:00,42.97,43.11,42.95,43.11,64418.0,35.4479,35.5634,35.4314,35.5634,64418.0
2017-06-30 10:10:00,43.11,43.11,43.03,43.1,25477.0,35.5634,35.5634,35.4974,35.5551,25477.0
2017-06-30 10:15:00,43.11,43.18,43.09,43.14,78277.0,35.5634,35.6211,35.5469,35.5881,78277.0
2017-06-30 10:20:00,43.15,43.18,43.1,43.18,55475.0,35.5964,35.6211,35.5551,35.6211,55475.0
2017-06-30 10:25:00,43.18,43.18,43.08,43.08,47385.0,35.6211,35.6211,35.5386,35.5386,47385.0
2017-06-30 10:30:00,43.08,43.16,43.06,43.16,47352.0,35.5386,35.6046,35.5221,35.6046,47352.0
2017-06-30 10:35:00,43.17,43.28,43.16,43.25,112371.0,35.6129,35.7036,35.6046,35.6789,112371.0
2017-06-30 10:40:00,43.25,43.4,43.24,43.39,83618.0,35.6789,35.8026,35.6706,35.7944,83618.0
2017-06-30 10:45:00,43.39,43.44,43.34,43.35,117409.0,35.7944,35.8356,35.7531,35.7614,117409.0
2017-06-30 10:50:00,43.34,43.48,43.34,43.44,188600.0,35.7531,35.8686,35.7531,35.8356,188600.0
2017-06-30 10:55:00,43.44,43.63,43.43,43.63,163166.0,35.8356,35.9924,35.8274,35.9924,163166.0
2017-06-30 11:00:00,43.62,43.71,43.55,43.57,215973.0,35.9841,36.0584,35.9264,35.9429,215973.0
2017-06-30 11:05:00,43.56,43.62,43.49,43.49,162373.0,35.9346,35.9841,35.8769,35.8769,162373.0
2017-06-30 11:10:00,43.5,43.57,43.49,43.51,73710.0,35.8851,35.9429,35.8769,35.8934,73710.0
2017-06-30 11:15:00,43.52,43.56,43.48,43.49,39993.0,35.9016,35.9346,35.8686,35.8769,39993.0
2017-06-30 11:20:00,43.49,43.49,43.45,43.45,51052.0,35.8769,35.8769,35.8439,35.8439,51052.0
2017-06-30 11:25:00,43.44,43.48,43.41,43.48,55599.0,35.8356,35.8686,35.8109,35.8686,55599.0
2017-06-30 11:30:00,43.47,43.5,43.39,43.4,48818.0,35.8604,35.8851,35.7944,35.8026,48818.0
2017-06-30 11:35:00,43.4,43.47,43.4,43.46,24893.0,35.8026,35.8604,35.8026,35.8521,24893.0
2017-06-30 11:40:00,43.46,43.47,43.42,43.44,47039.0,35.8521,35.8604,35.8191,35.8356,47039.0
2017-06-30 11:45:00,43.43,43.45,43.42,43.45,27199.0,35.8274,35.8439,35.8191,35.8439,27199.0
2017-06-30 11:50:00,43.45,43.46,43.43,43.43,25093.0,35.8439,35.8521,35.8274,35.8274,25093.0
2017-06-30 11:55:00,43.44,43.45,43.42,43.44,24983.0,35.8356,35.8439,35.8191,35.8356,24983.0
2017-06-30 12:00:00,43.45,43.47,43.44,43.44,26954.0,35.8439,35.8604,35.8356,35.8356,26954.0
2017-06-30 12:05:00,43.45,43.47,43.39,43.4,65418.0,35.8439,35.8604,35.7944,35.8026,65418.0
2017-06-30 12:10:00,43.4,43.41,43.38,43.41,20976.0,35.8026,35.8109,35.7861,35.8109,20976.0
2017-06-30 12:15:00,43.4,43.43,43.39,43.43,28958.0,35.8026,35.8274,35.7944,35.8274,28958.0
2017-06-30 12:20:00,43.42,43.44,43.39,43.43,19945.0,35.8191,35.8356,35.7944,35.8274,19945.0
2017-06-30 12:25:00,43.44,43.46,43.42,43.45,33516.0,35.8356,35.8521,35.8191,35.8439,33516.0
2017-06-30 12:30:00,43.45,43.5,43.44,43.48,36968.0,35.8439,35.8851,35.8356,35.8686,36968.0
2017-06-30 12:35:00,43.49,43.5,43.45,43.45,15722.0,35.8769,35.8851,35.8439,35.8439,15722.0
2017-06-30 12:40:00,43.45,43.46,43.44,43.44,59359.0,35.8439,35.8521,35.8356,35.8356,59359.0
2017-06-30 12:45:00,43.44,43.47,43.44,43.47,41439.0,35.8356,35.8604,35.8356,35.8604,41439.0
2017-06-30 12:50:00,43.47,43.5,43.46,43.5,28887.0,35.8604,35.8851,35.8521,35.8851,28887.0
2017-06-30 12:55:00,43.49,43.5,43.45,43.49,88202.0,35.8769,35.8851,35.8439,35.8769,88202.0
2017-06-30 13:00:00,43.5,43.5,43.44,43.45,27456.0,35.8851,35.8851,35.8356,35.8439,27456.0
2017-06-30 13:05:00,43.45,43.46,43.4,43.41,21848.0,35.8439,35.8521,35.8026,35.8109,21848.0
2017-06-30 13:10:00,43.4,43.42,43.38,43.42,22269.0,35.8026,35.8191,35.7861,35.8191,22269.0
2017-06-30 13:15:00,43.42,43.42,43.37,43.37,21055.0,35.8191,35.8191,35.7779,35.7779,21055.0
2017-06-30 13:20:00,43.37,43.38,43.35,43.36,16585.0,35.7779,35.7861,35.7614,35.7696,16585.0
2017-06-30 13:25:00,43.37,43.39,43.35,43.35,45488.0,35.7779,35.7944,35.7614,35.7614,45488.0
2017-06-30 13:30:00,43.36,43.36,43.33,43.36,40888.0,35.7696,35.7696,35.7449,35.7696,40888.0
2017-06-30 13:35:00,43.36,43.36,43.32,43.33,40913.0,35.7696,35.7696,35.7366,35.7449,40913.0
2017-06-30 13:40:00,43.33,43.35,43.32,43.34,14919.0,35.7449,35.7614,35.7366,35.7531,14919.0
2017-06-30 13:45:00,43.35,43.36,43.33,43.34,17944.0,35.7614,35.7696,35.7449,35.7531,17944.0
2017-06-30 13:50:00,43.34,43.34,43.33,43.33,21790.0,35.7531,35.7531,35.7449,35.7449,21790.0
2017-06-30 13:55:00,43.34,43.39,43.34,43.38,24240.0,35.7531,35.7944,35.7531,35.7861,24240.0
2017-06-30 14:00:00,43.38,43.45,43.37,43.45,52896.0,35.7861,35.8439,35.7779,35.8439,52896.0
2017-06-30 14:05:00,43.45,43.5,43.43,43.45,110952.0,35.8439,35.8851,35.8274,35.8439,110952.0
2017-06-30 14:10:00,43.45,43.48,43.44,43.47,28249.0,35.8439,35.8686,35.8356,35.8604,28249.0
2017-06-30 14:15:00,43.47,43.5,43.46,43.5,91657.0,35.8604,35.8851,35.8521,35.8851,91657.0
2017-06-30 14:20:00,43.49,43.53,43.49,43.52,22432.0,35.8769,35.9099,35.8769,35.9016,22432.0
2017-06-30 14:25:00,43.53,43.55,43.52,43.53,31996.0,35.9099,35.9264,35.9016,35.9099,31996.0
2017-06-30 14:30:00,43.52,43.54,43.51,43.52,105691.0,35.9016,35.9181,35.8934,35.9016,105691.0
2017-06-30 14:35:00,43.53,43.53,43.48,43.5,49735.0,35.9099,35.9099,35.8686,35.8851,49735.0
2017-06-30 14:40:00,43.51,43.51,43.49,43.51,47766.0,35.8934,35.8934,35.8769,35.8934,47766.0
2017-06-30 14:45:00,43.51,43.51,43.48,43.5,33544.0,35.8934,35.8934,35.8686,35.8851,33544.0
2017-06-30 14:50:00,43.5,43.51,43.49,43.5,19059.0,35.8851,35.8934,35.8769,35.8851,19059.0
2017-06-30 14:55:00,43.5,43.53,43.5,43.51,56817.0,35.8851,35.9099,35.8851,35.8934,56817.0
2017-06-30 15:00:00,43.51,43.52,43.49,43.52,56170.0,35.8934,35.9016,35.8769,35.9016,56170.0
2017-06-30 15:05:00,43.52,43.55,43.52,43.55,84770.0,35.9016,35.9264,35.9016,35.9264,84770.0
2017-06-30 15:10:00,43.54,43.55,43.48,43.5,50275.0,35.9181,35.9264,35.8686,35.8851,50275.0
2017-06-30 15:15:00,43.5,43.52,43.49,43.52,62532.0,35.8851,35.9016,35.8769,35.9016,62532.0
2017-06-30 15:20:00,43.52,43.55,43.51,43.55,68675.0,35.9016,35.9264,35.8934,35.9264,68675.0
2017-06-30 15:25:00,43.56,43.6,43.55,43.6,82662.0,35.9346,35.9676,35.9264,35.9676,82662.0
2017-06-30 15:30:00,43.6,43.6,43.54,43.54,39118.0,35.9676,35.9676,35.9181,35.9181,39118.0
2017-06-30 15:35:00,43.55,43.57,43.54,43.57,59599.0,35.9264,35.9429,35.9181,35.9429,59599.0
2017-06-30 15:40:00,43.57,43.57,43.54,43.55,119643.0,35.9429,35.9429,35.9181,35.9264,119643.0
2017-06-30 15:45:00,43.55,43.56,43.54,43.55,99595.0,35.9264,35.9346,35.9181,35.9264,99595.0
2017-06-30 15:50:00,43.56,43.56,43.46,43.46,116622.0,35.9346,35.9346,35.8521,35.8521,116622.0
2017-06-30 15:55:00,43.46,43.46,43.37,43.37,331389.0,35.8521,35.8521,35.7779,35.7779,331389.0
2017-07-03 09:30:00,43.61,43.74,43.57,43.61,65668.0,35.9759,36.0831,35.9429,35.9759,65668.0
2017-07-03 09:35:00,43.61,43.61,43.41,43.5,61049.0,35.9759,35.9759,35.8109,35.8851,61049.0
2017-07-03 09:40:00,43.5,43.57,43.4,43.4,57336.0,35.8851,35.9429,35.8026,35.8026,57336.0
2017-07-03 09:45:00,43.39,43.41,43.25,43.26,46953.0,35.7944,35.8109,35.6789,35.6871,46953.0
2017-07-03 09:50:00,43.27,43.29,43.13,43.2,48862.0,35.6954,35.7119,35.5799,35.6376,48862.0
2017-07-03 09:55:00,43.2,43.2,43.13,43.16,28231.0,35.6376,35.6376,35.5799,35.6046,28231.0
2017-07-03 10:00:00,43.17,43.24,43.11,43.22,39092.0,35.6129,35.6706,35.5634,35.6541,39092.0
2017-07-03 10:05:00,43.22,43.29,43.18,43.26,41647.0,35.6541,35.7119,35.6211,35.6871,41647.0
2017-07-03 10:10:00,43.26,43.31,43.2,43.28,32120.0,35.6871,35.7284,35.6376,35.7036,32120.0
2017-07-03 10:15:00,43.28,43.36,43.27,43.34,30933.0,35.7036,35.7696,35.6954,35.7531,30933.0
2017-07-03 10:20:00,43.34,43.36,43.27,43.29,28166.0,35.7531,35.7696,35.6954,35.7119,28166.0
2017-07-03 10:25:00,43.3,43.3,43.23,43.23,69635.0,35.7201,35.7201,35.6624,35.6624,69635.0
2017-07-03 10:30:00,43.24,43.26,43.21,43.23,28150.0,35.6706,35.6871,35.6459,35.6624,28150.0
2017-07-03 10:35:00,43.22,43.34,43.21,43.33,30422.0,35.6541,35.7531,35.6459,35.7449,30422.0
2017-07-03 10:40:00,43.33,43.35,43.28,43.28,27012.0,35.7449,35.7614,35.7036,35.7036,27012.0
2017-07-03 10:45:00,43.28,43.33,43.26,43.3,91205.0,35.7036,35.7449,35.6871,35.7201,91205.0
2017-07-03 10:50:00,43.3,43.31,43.27,43.3,34433.0,35.7201,35.7284,35.6954,35.7201,34433.0
2017-07-03 10:55:00,43.3,43.33,43.25,43.33,49913.0,35.7201,35.7449,35.6789,35.7449,49913.0
2017-07-03 11:00:00,43.32,43.35,43.3,43.35,98850.0,35.7366,35.7614,35.7201,35.7614,98850.0
2017-07-03 11:05:00,43.35,43.38,43.31,43.33,56628.0,35.7614,35.7861,35.7284,35.7449,56628.0
2017-07-03 11:10:00,43.33,43.36,43.31,43.36,55663.0,35.7449,35.7696,35.7284,35.7696,55663.0
2017-07-03 11:15:00,43.36,43.38,43.33,43.36,57357.0,35.7696,35.7861,35.7449,35.7696,57357.0
2017-07-03 11:20:00,43.37,43.37,43.32,43.34,75808.0,35.7779,35.7779,35.7366,35.7531,75808.0
2017-07-03 11:25:00,43.34,43.35,43.31,43.32,46728.0,35.7531,35.7614,35.7284,35.7366,46728.0
2017-07-03 11:30:00,43.31,43.39,43.31,43.37,130380.0,35.7284,35.7944,35.7284,35.7779,130380.0
2017-07-03 11:35:00,43.37,43.38,43.36,43.38,46292.0,35.7779,35.7861,35.7696,35.7861,46292.0
2017-07-03 11:40:00,43.37,43.38,43.34,43.34,60123.0,35.7779,35.7861,35.7531,35.7531,60123.0
2017-07-03 11:45:00,43.34,43.36,43.34,43.34,51162.0,35.7531,35.7696,35.7531,35.7531,51162.0
2017-07-03 11:50:00,43.34,43.36,43.32,43.36,72558.0,35.7531,35.7696,35.7366,35.7696,72558.0
2017-07-03 11:55:00,43.36,43.45,43.35,43.45,46441.0,35.7696,35.8439,35.7614,35.8439,46441.0
2017-07-03 12:00:00,43.45,43.45,43.38,43.39,78429.0,35.8439,35.8439,35.7861,35.7944,78429.0
2017-07-03 12:05:00,43.38,43.39,43.27,43.27,55471.0,35.7861,35.7944,35.6954,35.6954,55471.0
2017-07-03 12:10:00,43.27,43.29,43.26,43.26,44645.0,35.6954,35.7119,35.6871,35.6871,44645.0
2017-07-03 12:15:00,43.27,43.27,43.22,43.27,51071.0,35.6954,35.6954,35.6541,35.6954,51071.0
2017-07-03 12:20:00,43.27,43.28,43.25,43.25,32210.0,35.6954,35.7036,35.6789,35.6789,32210.0
2017-07-03 12:25:00,43.25,43.27,43.24,43.27,27490.0,35.6789,35.6954,35.6706,35.6954,27490.0
2017-07-03 12:30:00,43.27,43.29,43.25,43.29,43421.0,35.6954,35.7119,35.6789,35.7119,43421.0
2017-07-03 12:35:00,43.28,43.31,43.28,43.3,56619.0,35.7036,35.7284,35.7036,35.7201,56619.0
2017-07-03 12:40:00,43.29,43.35,43.29,43.34,63068.0,35.7119,35.7614,35.7119,35.7531,63068.0
2017-07-03 12:45:00,43.33,43.34,43.26,43.27,68443.0,35.7449,35.7531,35.6871,35.6954,68443.0
2017-07-03 12:50:00,43.27,43.31,43.26,43.3,153880.0,35.6954,35.7284,35.6871,35.7201,153880.0
2017-07-03 12:55:00,43.3,43.31,43.23,43.24,255900.0,35.7201,35.7284,35.6624,35.6706,255900.0
2017-07-05 09:30:00,43.3,43.42,43.3,43.36,69541.0,35.7201,35.8191,35.7201,35.7696,69541.0
2017-07-05 09:35:00,43.34,43.35,43.21,43.27,20671.0,35.7531,35.7614,35.6459,35.6954,20671.0
2017-07-05 09:40:00,43.27,43.34,43.26,43.3,17585.0,35.6954,35.7531,35.6871,35.7201,17585.0
2017-07-05 09:45:00,43.3,43.34,43.28,43.33,45930.0,35.7201,35.7531,35.7036,35.7449,45930.0
2017-07-05 09:50:00,43.34,43.47,43.33,43.46,60614.0,35.7531,35.8604,35.7449,35.8521,60614.0
2017-07-05 09:55:00,43.47,43.49,43.39,43.49,48568.0,35.8604,35.8769,35.7944,35.8769,48568.0
2017-07-05 10:00:00,43.49,43.5,43.43,43.44,27558.0,35.8769,35.8851,35.8274,35.8356,27558.0
2017-07-05 10:05:00,43.44,43.47,43.37,43.42,77673.0,35.8356,35.8604,35.7779,35.8191,77673.0
2017-07-05 10:10:00,43.42,43.44,43.3,43.31,33407.0,35.8191,35.8356,35.7201,35.7284,33407.0
2017-07-05 10:15:00,43.31,43.34,43.27,43.34,25287.0,35.7284,35.7531,35.6954,35.7531,25287.0
2017-07-05 10:20:00,43.34,43.43,43.33,43.41,42856.0,35.7531,35.8274,35.7449,35.8109,42856.0
2017-07-05 10:25:00,43.41,43.42,43.37,43.41,44805.0,35.8109,35.8191,35.7779,35.8109,44805.0
2017-07-05 10:30:00,43.41,43.45,43.38,43.44,39266.0,35.8109,35.8439,35.7861,35.8356,39266.0
2017-07-05 10:35:00,43.45,43.47,43.42,43.47,34205.0,35.8439,35.8604,35.8191,35.8604,34205.0
2017-07-05 10:40:00,43.47,43.52,43.44,43.51,43693.0,35.8604,35.9016,35.8356,35.8934,43693.0
2017-07-05 10:45:00,43.5,43.52,43.45,43.46,36114.0,35.8851,35.9016,35.8439,35.8521,36114.0
2017-07-05 10:50:00,43.46,43.48,43.42,43.47,29174.0,35.8521,35.8686,35.8191,35.8604,29174.0
2017-07-05 10:55:00,43.47,43.51,43.46,43.51,52163.0,35.8604,35.8934,35.8521,35.8934,52163.0
2017-07-05 11:00:00,43.51,43.57,43.51,43.55,54379.0,35.8934,35.9429,35.8934,35.9264,54379.0
2017-07-05 11:05:00,43.55,43.57,43.53,43.56,18641.0,35.9264,35.9429,35.9099,35.9346,18641.0
2017-07-05 11:10:00,43.56,43.6,43.56,43.6,18386.0,35.9346,35.9676,35.9346,35.9676,18386.0
2017-07-05 11:15:00,43.6,43.62,43.59,43.62,39659.0,35.9676,35.9841,35.9594,35.9841,39659.0
2017-07-05 11:20:00,43.62,43.62,43.57,43.6,34323.0,35.9841,35.9841,35.9429,35.9676,34323.0
2017-07-05 11:25:00,43.61,43.66,43.6,43.62,33823.0,35.9759,36.0171,35.9676,35.9841,33823.0
2017-07-05 11:30:00,43.61,43.62,43.57,43.59,44970.0,35.9759,35.9841,35.9429,35.9594,44970.0
2017-07-05 11:35:00,43.6,43.64,43.6,43.64,36079.0,35.9676,36.0006,35.9676,36.0006,36079.0
2017-07-05 11:40:00,43.63,43.64,43.55,43.55,38079.0,35.9924,36.0006,35.9264,35.9264,38079.0
2017-07-05 11:45:00,43.55,43.56,43.54,43.55,19718.0,35.9264,35.9346,35.9181,35.9264,19718.0
2017-07-05 11:50:00,43.55,43.57,43.54,43.57,20063.0,35.9264,35.9429,35.9181,35.9429,20063.0
2017-07-05 11:55:00,43.58,43.6,43.56,43.58,33882.0,35.9511,35.9676,35.9346,35.9511,33882.0
2017-07-05 12:00:00,43.58,43.6,43.57,43.6,43961.0,35.9511,35.9676,35.9429,35.9676,43961.0
2017-07-05 12:05:00,43.59,43.6,43.58,43.59,18208.0,35.9594,35.9676,35.9511,35.9594,18208.0
2017-07-05 12:10:00,43.59,43.62,43.59,43.62,27043.0,35.9594,35.9841,35.9594,35.9841,27043.0
2017-07-05 12:15:00,43.61,43.66,43.61,43.66,19634.0,35.9759,36.0171,35.9759,36.0171,19634.0
2017-07-05 12:20:00,43.66,43.67,43.64,43.66,43876.0,36.0171,36.0254,36.0006,36.0171,43876.0
2017-07-05 12:25:00,43.66,43.66,43.64,43.65,12594.0,36.0171,36.0171,36.0006,36.0089,12594.0
2017-07-05 12:30:00,43.64,43.68,43.64,43.64,57827.0,36.0006,36.0336,36.0006,36.0006,57827.0
2017-07-05 12:35:00,43.64,43.65,43.62,43.62,14898.0,36.0006,36.0089,35.9841,35.9841,14898.0
2017-07-05 12:40:00,43.62,43.64,43.62,43.63,6389.0,35.9841,36.0006,35.9841,35.9924,6389.0
2017-07-05 12:45:00,43.63,43.65,43.62,43.63,37402.0,35.9924,36.0089,35.9841,35.9924,37402.0
2017-07-05 12:50:00,43.63,43.63,43.62,43.63,8824.0,35.9924,35.9924,35.9841,35.9924,8824.0
2017-07-05 12:55:00,43.62,43.63,43.62,43.62,16479.0,35.9841,35.9924,35.9841,35.9841,16479.0
2017-07-05 13:00:00,43.62,43.63,43.62,43.62,13961.0,35.9841,35.9924,35.9841,35.9841,13961.0
2017-07-05 13:05:00,43.63,43.63,43.58,43.59,18762.0,35.9924,35.9924,35.9511,35.9594,18762.0
2017-07-05 13:10:00,43.59,43.59,43.58,43.59,7300.0,35.9594,35.9594,35.9511,35.9594,7300.0
2017-07-05 13:15:00,43.59,43.6,43.58,43.6,24731.0,35.9594,35.9676,35.9511,35.9676,24731.0
2017-07-05 13:20:00,43.59,43.63,43.59,43.62,46215.0,35.9594,35.9924,35.9594,35.9841,46215.0
2017-07-05 13:25:00,43.61,43.62,43.6,43.61,16261.0,35.9759,35.9841,35.9676,35.9759,16261.0
2017-07-05 13:30:00,43.61,43.62,43.6,43.62,27902.0,35.9759,35.9841,35.9676,35.9841,27902.0
2017-07-05 13:35:00,43.61,43.65,43.61,43.64,68747.0,35.9759,36.0089,35.9759,36.0006,68747.0
2017-07-05 13:40:00,43.65,43.66,43.62,43.63,25325.0,36.0089,36.0171,35.9841,35.9924,25325.0
2017-07-05 13:45:00,43.63,43.63,43.6,43.61,11161.0,35.9924,35.9924,35.9676,35.9759,11161.0
2017-07-05 13:50:00,43.62,43.63,43.6,43.63,15705.0,35.9841,35.9924,35.9676,35.9924,15705.0
2017-07-05 13:55:00,43.63,43.66,43.62,43.65,28633.0,35.9924,36.0171,35.9841,36.0089,28633.0
2017-07-05 14:00:00,43.66,43.68,43.65,43.65,29815.0,36.0171,36.0336,36.0089,36.0089,29815.0
2017-07-05 14:05:00,43.66,43.68,43.6,43.61,44862.0,36.0171,36.0336,35.9676,35.9759,44862.0
2017-07-05 14:10:00,43.62,43.65,43.59,43.64,30066.0,35.9841,36.0089,35.9594,36.0006,30066.0
2017-07-05 14:15:00,43.64,43.66,43.63,43.64,43402.0,36.0006,36.0171,35.9924,36.0006,43402.0
2017-07-05 14:20:00,43.64,43.65,43.63,43.65,31167.0,36.0006,36.0089,35.9924,36.0089,31167.0
2017-07-05 14:25:00,43.65,43.67,43.64,43.64,41805.0,36.0089,36.0254,36.0006,36.0006,41805.0
2017-07-05 14:30:00,43.65,43.66,43.64,43.65,40212.0,36.0089,36.0171,36.0006,36.0089,40212.0
2017-07-05 14:35:00,43.65,43.65,43.63,43.64,65914.0,36.0089,36.0089,35.9924,36.0006,65914.0
2017-07-05 14:40:00,43.64,43.65,43.64,43.64,44661.0,36.0006,36.0089,36.0006,36.0006,44661.0
2017-07-05 14:45:00,43.65,43.66,43.57,43.58,80836.0,36.0089,36.0171,35.9429,35.9511,80836.0
2017-07-05 14:50:00,43.59,43.59,43.53,43.55,24881.0,35.9594,35.9594,35.9099,35.9264,24881.0
2017-07-05 14:55:00,43.55,43.56,43.52,43.55,18994.0,35.9264,35.9346,35.9016,35.9264,18994.0
2017-07-05 15:00:00,43.56,43.59,43.55,43.55,44953.0,35.9346,35.9594,35.9264,35.9264,44953.0
2017-07-05 15:05:00,43.55,43.57,43.55,43.55,51939.0,35.9264,35.9429,35.9264,35.9264,51939.0
2017-07-05 15:10:00,43.56,43.58,43.55,43.58,26368.0,35.9346,35.9511,35.9264,35.9511,26368.0
2017-07-05 15:15:00,43.58,43.6,43.57,43.6,30660.0,35.9511,35.9676,35.9429,35.9676,30660.0
2017-07-05 15:20:00,43.59,43.61,43.59,43.61,38150.0,35.9594,35.9759,35.9594,35.9759,38150.0
2017-07-05 15:25:00,43.62,43.69,43.61,43.68,65387.0,35.9841,36.0419,35.9759,36.0336,65387.0
2017-07-05 15:30:00,43.69,43.7,43.67,43.68,68978.0,36.0419,36.0501,36.0254,36.0336,68978.0
2017-07-05 15:35:00,43.68,43.68,43.63,43.65,39349.0,36.0336,36.0336,35.9924,36.0089,39349.0
2017-07-05 15:40:00,43.65,43.67,43.64,43.66,39463.0,36.0089,36.0254,36.0006,36.0171,39463.0
2017-07-05 15:45:00,43.66,43.67,43.63,43.64,64066.0,36.0171,36.0254,35.9924,36.0006,64066.0
2017-07-05 15:50:00,43.64,43.64,43.6,43.61,105207.0,36.0006,36.0006,35.9676,35.9759,105207.0
2017-07-05 15:55:00,43.61,43.61,43.56,43.58,219225.0,35.9759,35.9759,35.9346,35.9511,219225.0
2017-07-06 09:30:00,43.48,43.5,43.41,43.46,38270.0,35.8686,35.8851,35.8109,35.8521,38270.0
2017-07-06 09:35:00,43.46,43.51,43.38,43.48,33010.0,35.8521,35.8934,35.7861,35.8686,33010.0
2017-07-06 09:40:00,43.47,43.48,43.41,43.48,16080.0,35.8604,35.8686,35.8109,35.8686,16080.0
2017-07-06 09:45:00,43.49,43.49,43.31,43.36,22713.0,35.8769,35.8769,35.7284,35.7696,22713.0
2017-07-06 09:50:00,43.36,43.39,43.29,43.3,24829.0,35.7696,35.7944,35.7119,35.7201,24829.0
2017-07-06 09:55:00,43.3,43.32,43.25,43.28,18397.0,35.7201,35.7366,35.6789,35.7036,18397.0
2017-07-06 10:00:00,43.28,43.32,43.23,43.24,24201.0,35.7036,35.7366,35.6624,35.6706,24201.0
2017-07-06 10:05:00,43.24,43.26,43.19,43.2,27548.0,35.6706,35.6871,35.6294,35.6376,27548.0
2017-07-06 10:10:00,43.2,43.24,43.17,43.24,47877.0,35.6376,35.6706,35.6129,35.6706,47877.0
2017-07-06 10:15:00,43.25,43.32,43.24,43.3,25229.0,35.6789,35.7366,35.6706,35.7201,25229.0
2017-07-06 10:20:00,43.29,43.3,43.26,43.27,21761.0,35.7119,35.7201,35.6871,35.6954,21761.0
2017-07-06 10:25:00,43.28,43.32,43.27,43.29,17277.0,35.7036,35.7366,35.6954,35.7119,17277.0
2017-07-06 10:30:00,43.29,43.31,43.24,43.3,19655.0,35.7119,35.7284,35.6706,35.7201,19655.0
2017-07-06 10:35:00,43.3,43.33,43.25,43.33,19192.0,35.7201,35.7449,35.6789,35.7449,19192.0
2017-07-06 10:40:00,43.34,43.34,43.27,43.27,22048.0,35.7531,35.7531,35.6954,35.6954,22048.0
2017-07-06 10:45:00,43.27,43.28,43.24,43.24,21379.0,35.6954,35.7036,35.6706,35.6706,21379.0
2017-07-06 10:50:00,43.24,43.24,43.19,43.19,16588.0,35.6706,35.6706,35.6294,35.6294,16588.0
2017-07-06 10:55:00,43.19,43.19,43.12,43.15,27796.0,35.6294,35.6294,35.5716,35.5964,27796.0
2017-07-06 11:00:00,43.15,43.28,43.14,43.28,26648.0,35.5964,35.7036,35.5881,35.7036,26648.0
2017-07-06 11:05:00,43.27,43.29,43.25,43.25,27872.0,35.6954,35.7119,35.6789,35.6789,27872.0
2017-07-06 11:10:00,43.25,43.26,43.19,43.2,17798.0,35.6789,35.6871,35.6294,35.6376,17798.0
2017-07-06 11:15:00,43.19,43.21,43.18,43.19,19748.0,35.6294,35.6459,35.6211,35.6294,19748.0
2017-07-06 11:20:00,43.2,43.23,43.19,43.23,25299.0,35.6376,35.6624,35.6294,35.6624,25299.0
2017-07-06 11:25:00,43.23,43.27,43.21,43.21,16133.0,35.6624,35.6954,35.6459,35.6459,16133.0
2017-07-06 11:30:00,43.22,43.26,43.21,43.25,21685.0,35.6541,35.6871,35.6459,35.6789,21685.0
2017-07-06 11:35:00,43.25,43.28,43.24,43.27,17336.0,35.6789,35.7036,35.6706,35.6954,17336.0
2017-07-06 11:40:00,43.28,43.33,43.28,43.31,51223.0,35.7036,35.7449,35.7036,35.7284,51223.0
2017-07-06 11:45:00,43.31,43.31,43.26,43.26,14335.0,35.7284,35.7284,35.6871,35.6871,14335.0
2017-07-06 11:50:00,43.27,43.31,43.24,43.26,35569.0,35.6954,35.7284,35.6706,35.6871,35569.0
2017-07-06 11:55:00,43.27,43.29,43.25,43.28,10176.0,35.6954,35.7119,35.6789,35.7036,10176.0
2017-07-06 12:00:00,43.28,43.3,43.28,43.29,10945.0,35.7036,35.7201,35.7036,35.7119,10945.0
2017-07-06 12:05:00,43.29,43.29,43.24,43.24,12562.0,35.7119,35.7119,35.6706,35.6706,12562.0
2017-07-06 12:10:00,43.24,43.27,43.23,43.26,23210.0,35.6706,35.6954,35.6624,35.6871,23210.0
2017-07-06 12:15:00,43.26,43.29,43.26,43.29,10040.0,35.6871,35.7119,35.6871,35.7119,10040.0
2017-07-06 12:20:00,43.29,43.3,43.27,43.29,7712.0,35.7119,35.7201,35.6954,35.7119,7712.0
2017-07-06 12:25:00,43.28,43.28,43.24,43.24,18426.0,35.7036,35.7036,35.6706,35.6706,18426.0
2017-07-06 12:30:00,43.24,43.25,43.23,43.23,9828.0,35.6706,35.6789,35.6624,35.6624,9828.0
2017-07-06 12:35:00,43.23,43.24,43.2,43.21,17973.0,35.6624,35.6706,35.6376,35.6459,17973.0
2017-07-06 12:40:00,43.21,43.22,43.16,43.2,22486.0,35.6459,35.6541,35.6046,35.6376,22486.0
2017-07-06 12:45:00,43.21,43.22,43.19,43.22,12140.0,35.6459,35.6541,35.6294,35.6541,12140.0
2017-07-06 12:50:00,43.22,43.22,43.17,43.17,12101.0,35.6541,35.6541,35.6129,35.6129,12101.0
2017-07-06 12:55:00,43.17,43.21,43.17,43.19,13481.0,35.6129,35.6459,35.6129,35.6294,13481.0
2017-07-06 13:00:00,43.2,43.23,43.19,43.21,11854.0,35.6376,35.6624,35.6294,35.6459,11854.0
2017-07-06 13:05:00,43.22,43.24,43.2,43.21,19228.0,35.6541,35.6706,35.6376,35.6459,19228.0
2017-07-06 13:10:00,43.21,43.22,43.2,43.22,6600.0,35.6459,35.6541,35.6376,35.6541,6600.0
2017-07-06 13:15:00,43.21,43.27,43.21,43.26,15782.0,35.6459,35.6954,35.6459,35.6871,15782.0
2017-07-06 13:20:00,43.26,43.28,43.25,43.26,10423.0,35.6871,35.7036,35.6789,35.6871,10423.0
2017-07-06 13:25:00,43.26,43.28,43.25,43.27,13516.0,35.6871,35.7036,35.6789,35.6954,13516.0
2017-07-06 13:30:00,43.27,43.27,43.21,43.24,24302.0,35.6954,35.6954,35.6459,35.6706,24302.0
2017-07-06 13:35:00,43.24,43.25,43.22,43.22,13971.0,35.6706,35.6789,35.6541,35.6541,13971.0
2017-07-06 13:40:00,43.22,43.23,43.16,43.18,18502.0,35.6541,35.6624,35.6046,35.6211,18502.0
2017-07-06 13:45:00,43.17,43.19,43.16,43.17,22991.0,35.6129,35.6294,35.6046,35.6129,22991.0
2017-07-06 13:50:00,43.17,43.19,43.16,43.19,13174.0,35.6129,35.6294,35.6046,35.6294,13174.0
2017-07-06 13:55:00,43.19,43.19,43.16,43.16,16923.0,35.6294,35.6294,35.6046,35.6046,16923.0
2017-07-06 14:00:00,43.16,43.17,43.13,43.15,20287.0,35.6046,35.6129,35.5799,35.5964,20287.0
2017-07-06 14:05:00,43.15,43.16,43.13,43.16,34829.0,35.5964,35.6046,35.5799,35.6046,34829.0
2017-07-06 14:10:00,43.16,43.19,43.15,43.17,54343.0,35.6046,35.6294,35.5964,35.6129,54343.0
2017-07-06 14:15:00,43.17,43.2,43.12,43.18,80786.0,35.6129,35.6376,35.5716,35.6211,80786.0
2017-07-06 14:20:00,43.18,43.18,43.14,43.15,14329.0,35.6211,35.6211,35.5881,35.5964,14329.0
2017-07-06 14:25:00,43.15,43.21,43.15,43.21,22428.0,35.5964,35.6459,35.5964,35.6459,22428.0
2017-07-06 14:30:00,43.21,43.24,43.2,43.23,32251.0,35.6459,35.6706,35.6376,35.6624,32251.0
2017-07-06 14:35:00,43.22,43.23,43.16,43.16,55212.0,35.6541,35.6624,35.6046,35.6046,55212.0
2017-07-06 14:40:00,43.16,43.17,43.14,43.16,17732.0,35.6046,35.6129,35.5881,35.6046,17732.0
2017-07-06 14:45:00,43.16,43.17,43.13,43.16,13250.0,35.6046,35.6129,35.5799,35.6046,13250.0
2017-07-06 14:50:00,43.16,43.16,43.12,43.15,22384.0,35.6046,35.6046,35.5716,35.5964,22384.0
2017-07-06 14:55:00,43.15,43.16,43.13,43.15,11359.0,35.5964,35.6046,35.5799,35.5964,11359.0
2017-07-06 15:00:00,43.15,43.19,43.14,43.15,21388.0,35.5964,35.6294,35.5881,35.5964,21388.0
2017-07-06 15:05:00,43.15,43.17,43.12,43.17,25898.0,35.5964,35.6129,35.5716,35.6129,25898.0
2017-07-06 15:10:00,43.17,43.17,43.12,43.12,19783.0,35.6129,35.6129,35.5716,35.5716,19783.0
2017-07-06 15:15:00,43.13,43.15,43.12,43.14,19289.0,35.5799,35.5964,35.5716,35.5881,19289.0
2017-07-06 15:20:00,43.15,43.16,43.11,43.15,45228.0,35.5964,35.6046,35.5634,35.5964,45228.0
2017-07-06 15:25:00,43.15,43.15,43.09,43.09,88263.0,35.5964,35.5964,35.5469,35.5469,88263.0
2017-07-06 15:30:00,43.09,43.11,43.04,43.06,76267.0,35.5469,35.5634,35.5056,35.5221,76267.0
2017-07-06 15:35:00,43.06,43.06,43.03,43.05,29881.0,35.5221,35.5221,35.4974,35.5139,29881.0
2017-07-06 15:40:00,43.05,43.07,43.03,43.06,73363.0,35.5139,35.5304,35.4974,35.5221,73363.0
2017-07-06 15:45:00,43.05,43.07,43.04,43.07,78870.0,35.5139,35.5304,35.5056,35.5304,78870.0
2017-07-06 15:50:00,43.07,43.09,43.06,43.07,73011.0,35.5304,35.5469,35.5221,35.5304,73011.0
2017-07-06 15:55:00,43.07,43.08,43.06,43.07,151345.0,35.5304,35.5386,35.5221,35.5304,151345.0
2017-07-07 09:30:00,43.14,43.14,43.02,43.09,61550.0,35.5881,35.5881,35.4891,35.5469,61550.0
2017-07-07 09:35:00,43.1,43.11,43.04,43.09,19309.0,35.5551,35.5634,35.5056,35.5469,19309.0
2017-07-07 09:40:00,43.09,43.09,43.05,43.09,12839.0,35.5469,35.5469,35.5139,35.5469,12839.0
2017-07-07 09:45:00,43.08,43.09,43.0,43.09,17702.0,35.5386,35.5469,35.4726,35.5469,17702.0
2017-07-07 09:50:00,43.09,43.15,43.09,43.11,22117.0,35.5469,35.5964,35.5469,35.5634,22117.0
2017-07-07 09:55:00,43.11,43.14,43.07,43.11,15100.0,35.5634,35.5881,35.5304,35.5634,15100.0
2017-07-07 10:00:00,43.11,43.14,43.09,43.1,14048.0,35.5634,35.5881,35.5469,35.5551,14048.0
2017-07-07 10:05:00,43.11,43.15,43.1,43.12,14504.0,35.5634,35.5964,35.5551,35.5716,14504.0
2017-07-07 10:10:00,43.11,43.13,43.09,43.12,17122.0,35.5634,35.5799,35.5469,35.5716,17122.0
2017-07-07 10:15:00,43.11,43.11,43.05,43.05,18736.0,35.5634,35.5634,35.5139,35.5139,18736.0
2017-07-07 10:20:00,43.06,43.07,43.03,43.06,26097.0,35.5221,35.5304,35.4974,35.5221,26097.0
2017-07-07 10:25:00,43.06,43.1,43.03,43.09,16598.0,35.5221,35.5551,35.4974,35.5469,16598.0
2017-07-07 10:30:00,43.09,43.1,43.06,43.06,14010.0,35.5469,35.5551,35.5221,35.5221,14010.0
2017-07-07 10:35:00,43.05,43.08,43.04,43.05,17613.0,35.5139,35.5386,35.5056,35.5139,17613.0
2017-07-07 10:40:00,43.05,43.11,43.05,43.09,11799.0,35.5139,35.5634,35.5139,35.5469,11799.0
2017-07-07 10:45:00,43.08,43.11,43.07,43.09,12639.0,35.5386,35.5634,35.5304,35.5469,12639.0
2017-07-07 10:50:00,43.08,43.12,43.06,43.11,30122.0,35.5386,35.5716,35.5221,35.5634,30122.0
2017-07-07 10:55:00,43.11,43.11,43.09,43.11,16687.0,35.5634,35.5634,35.5469,35.5634,16687.0
2017-07-07 11:00:00,43.12,43.16,43.09,43.09,34514.0,35.5716,35.6046,35.5469,35.5469,34514.0
2017-07-07 11:05:00,43.09,43.09,43.04,43.06,24937.0,35.5469,35.5469,35.5056,35.5221,24937.0
2017-07-07 11:10:00,43.05,43.07,43.04,43.05,18200.0,35.5139,35.5304,35.5056,35.5139,18200.0
2017-07-07 11:15:00,43.05,43.09,43.03,43.08,18136.0,35.5139,35.5469,35.4974,35.5386,18136.0
2017-07-07 11:20:00,43.07,43.08,43.05,43.07,20175.0,35.5304,35.5386,35.5139,35.5304,20175.0
2017-07-07 11:25:00,43.07,43.1,43.04,43.09,19862.0,35.5304,35.5551,35.5056,35.5469,19862.0
2017-07-07 11:30:00,43.1,43.17,43.1,43.16,19294.0,35.5551,35.6129,35.5551,35.6046,19294.0
2017-07-07 11:35:00,43.17,43.2,43.17,43.18,19091.0,35.6129,35.6376,35.6129,35.6211,19091.0
2017-07-07 11:40:00,43.19,43.19,43.15,43.15,47323.0,35.6294,35.6294,35.5964,35.5964,47323.0
2017-07-07 11:45:00,43.15,43.16,43.1,43.12,35703.0,35.5964,35.6046,35.5551,35.5716,35703.0
2017-07-07 11:50:00,43.12,43.13,43.09,43.09,18060.0,35.5716,35.5799,35.5469,35.5469,18060.0
2017-07-07 11:55:00,43.09,43.15,43.09,43.15,28161.0,35.5469,35.5964,35.5469,35.5964,28161.0
2017-07-07 12:00:00,43.14,43.17,43.13,43.16,17434.0,35.5881,35.6129,35.5799,35.6046,17434.0
2017-07-07 12:05:00,43.17,43.18,43.14,43.17,32799.0,35.6129,35.6211,35.5881,35.6129,32799.0
2017-07-07 12:10:00,43.18,43.22,43.17,43.21,34948.0,35.6211,35.6541,35.6129,35.6459,34948.0
2017-07-07 12:15:00,43.21,43.23,43.19,43.23,17524.0,35.6459,35.6624,35.6294,35.6624,17524.0
2017-07-07 12:20:00,43.21,43.25,43.21,43.24,16552.0,35.6459,35.6789,35.6459,35.6706,16552.0
2017-07-07 12:25:00,43.24,43.26,43.23,43.25,29105.0,35.6706,35.6871,35.6624,35.6789,29105.0
2017-07-07 12:30:00,43.26,43.29,43.26,43.27,22277.0,35.6871,35.7119,35.6871,35.6954,22277.0
2017-07-07 12:35:00,43.28,43.31,43.25,43.26,33481.0,35.7036,35.7284,35.6789,35.6871,33481.0
2017-07-07 12:40:00,43.25,43.29,43.25,43.27,36172.0,35.6789,35.7119,35.6789,35.6954,36172.0
2017-07-07 12:45:00,43.27,43.28,43.22,43.23,20105.0,35.6954,35.7036,35.6541,35.6624,20105.0
2017-07-07 12:50:00,43.23,43.23,43.21,43.21,56060.0,35.6624,35.6624,35.6459,35.6459,56060.0
2017-07-07 12:55:00,43.21,43.25,43.2,43.24,36108.0,35.6459,35.6789,35.6376,35.6706,36108.0
2017-07-07 13:00:00,43.25,43.28,43.24,43.27,47225.0,35.6789,35.7036,35.6706,35.6954,47225.0
2017-07-07 13:05:00,43.27,43.27,43.25,43.26,32682.0,35.6954,35.6954,35.6789,35.6871,32682.0
2017-07-07 13:10:00,43.26,43.27,43.25,43.26,20229.0,35.6871,35.6954,35.6789,35.6871,20229.0
2017-07-07 13:15:00,43.26,43.27,43.25,43.27,44630.0,35.6871,35.6954,35.6789,35.6954,44630.0
2017-07-07 13:20:00,43.27,43.3,43.26,43.28,34819.0,35.6954,35.7201,35.6871,35.7036,34819.0
2017-07-07 13:25:00,43.29,43.3,43.25,43.25,34754.0,35.7119,35.7201,35.6789,35.6789,34754.0
2017-07-07 13:30:00,43.26,43.26,43.22,43.24,61806.0,35.6871,35.6871,35.6541,35.6706,61806.0
2017-07-07 13:35:00,43.25,43.28,43.23,43.26,56319.0,35.6789,35.7036,35.6624,35.6871,56319.0
2017-07-07 13:40:00,43.26,43.27,43.24,43.26,31573.0,35.6871,35.6954,35.6706,35.6871,31573.0
2017-07-07 13:45:00,43.26,43.27,43.23,43.24,31991.0,35.6871,35.6954,35.6624,35.6706,31991.0
2017-07-07 13:50:00,43.24,43.3,43.23,43.3,26752.0,35.6706,35.7201,35.6624,35.7201,26752.0
2017-07-07 13:55:00,43.3,43.32,43.28,43.28,60335.0,35.7201,35.7366,35.7036,35.7036,60335.0
2017-07-07 14:00:00,43.29,43.31,43.28,43.28,30287.0,35.7119,35.7284,35.7036,35.7036,30287.0
2017-07-07 14:05:00,43.29,43.31,43.28,43.29,12065.0,35.7119,35.7284,35.7036,35.7119,12065.0
2017-07-07 14:10:00,43.3,43.31,43.28,43.3,18224.0,35.7201,35.7284,35.7036,35.7201,18224.0
2017-07-07 14:15:00,43.29,43.31,43.23,43.23,28024.0,35.7119,35.7284,35.6624,35.6624,28024.0
2017-07-07 14:20:00,43.23,43.24,43.2,43.2,8332.0,35.6624,35.6706,35.6376,35.6376,8332.0
2017-07-07 14:25:00,43.2,43.21,43.16,43.19,28633.0,35.6376,35.6459,35.6046,35.6294,28633.0
2017-07-07 14:30:00,43.19,43.22,43.17,43.19,28003.0,35.6294,35.6541,35.6129,35.6294,28003.0
2017-07-07 14:35:00,43.19,43.2,43.15,43.16,16334.0,35.6294,35.6376,35.5964,35.6046,16334.0
2017-07-07 14:40:00,43.16,43.18,43.14,43.15,25388.0,35.6046,35.6211,35.5881,35.5964,25388.0
2017-07-07 14:45:00,43.15,43.17,43.13,43.15,20170.0,35.5964,35.6129,35.5799,35.5964,20170.0
2017-07-07 14:50:00,43.15,43.16,43.14,43.14,13095.0,35.5964,35.6046,35.5881,35.5881,13095.0
2017-07-07 14:55:00,43.15,43.16,43.11,43.12,30238.0,35.5964,35.6046,35.5634,35.5716,30238.0
2017-07-07 15:00:00,43.11,43.15,43.11,43.13,29005.0,35.5634,35.5964,35.5634,35.5799,29005.0
2017-07-07 15:05:00,43.13,43.16,43.12,43.16,28276.0,35.5799,35.6046,35.5716,35.6046,28276.0
2017-07-07 15:10:00,43.16,43.16,43.13,43.14,28722.0,35.6046,35.6046,35.5799,35.5881,28722.0
2017-07-07 15:15:00,43.14,43.18,43.13,43.18,25553.0,35.5881,35.6211,35.5799,35.6211,25553.0
2017-07-07 15:20:00,43.18,43.19,43.17,43.18,23241.0,35.6211,35.6294,35.6129,35.6211,23241.0
2017-07-07 15:25:00,43.18,43.2,43.17,43.2,18958.0,35.6211,35.6376,35.6129,35.6376,18958.0
2017-07-07 15:30:00,43.2,43.2,43.17,43.19,32658.0,35.6376,35.6376,35.6129,35.6294,32658.0
2017-07-07 15:35:00,43.19,43.21,43.17,43.18,42428.0,35.6294,35.6459,35.6129,35.6211,42428.0
2017-07-07 15:40:00,43.18,43.2,43.18,43.18,20022.0,35.6211,35.6376,35.6211,35.6211,20022.0
2017-07-07 15:45:00,43.19,43.22,43.18,43.22,36289.0,35.6294,35.6541,35.6211,35.6541,36289.0
2017-07-07 15:50:00,43.22,43.22,43.17,43.18,61258.0,35.6541,35.6541,35.6129,35.6211,61258.0
2017-07-07 15:55:00,43.18,43.22,43.14,43.16,148276.0,35.6211,35.6541,35.5881,35.6046,148276.0
2017-07-10 09:30:00,43.15,43.2,43.12,43.19,41035.0,35.5964,35.6376,35.5716,35.6294,41035.0
2017-07-10 09:35:00,43.2,43.24,43.09,43.18,37137.0,35.6376,35.6706,35.5469,35.6211,37137.0
2017-07-10 09:40:00,43.18,43.2,43.14,43.15,18028.0,35.6211,35.6376,35.5881,35.5964,18028.0
2017-07-10 09:45:00,43.15,43.19,43.13,43.18,19348.0,35.5964,35.6294,35.5799,35.6211,19348.0
2017-07-10 09:50:00,43.18,43.2,43.11,43.12,20455.0,35.6211,35.6376,35.5634,35.5716,20455.0
2017-07-10 09:55:00,43.12,43.15,43.08,43.09,21273.0,35.5716,35.5964,35.5386,35.5469,21273.0
2017-07-10 10:00:00,43.09,43.17,43.06,43.16,26585.0,35.5469,35.6129,35.5221,35.6046,26585.0
2017-07-10 10:05:00,43.16,43.16,43.12,43.12,17797.0,35.6046,35.6046,35.5716,35.5716,17797.0
2017-07-10 10:10:00,43.13,43.16,43.12,43.14,24059.0,35.5799,35.6046,35.5716,35.5881,24059.0
2017-07-10 10:15:00,43.14,43.16,43.12,43.15,35446.0,35.5881,35.6046,35.5716,35.5964,35446.0
2017-07-10 10:20:00,43.14,43.16,43.09,43.12,34987.0,35.5881,35.6046,35.5469,35.5716,34987.0
2017-07-10 10:25:00,43.13,43.14,43.1,43.12,18271.0,35.5799,35.5881,35.5551,35.5716,18271.0
2017-07-10 10:30:00,43.13,43.14,43.09,43.12,20429.0,35.5799,35.5881,35.5469,35.5716,20429.0
2017-07-10 10:35:00,43.12,43.17,43.11,43.17,15945.0,35.5716,35.6129,35.5634,35.6129,15945.0
2017-07-10 10:40:00,43.16,43.17,43.13,43.17,34078.0,35.6046,35.6129,35.5799,35.6129,34078.0
2017-07-10 10:45:00,43.17,43.18,43.16,43.16,22895.0,35.6129,35.6211,35.6046,35.6046,22895.0
2017-07-10 10:50:00,43.16,43.22,43.16,43.2,32639.0,35.6046,35.6541,35.6046,35.6376,32639.0
2017-07-10 10:55:00,43.2,43.2,43.17,43.19,17898.0,35.6376,35.6376,35.6129,35.6294,17898.0
2017-07-10 11:00:00,43.19,43.23,43.19,43.22,19149.0,35.6294,35.6624,35.6294,35.6541,19149.0
2017-07-10 11:05:00,43.21,43.25,43.2,43.25,10534.0,35.6459,35.6789,35.6376,35.6789,10534.0
2017-07-10 11:10:00,43.25,43.29,43.23,43.28,24336.0,35.6789,35.7119,35.6624,35.7036,24336.0
2017-07-10 11:15:00,43.27,43.29,43.23,43.26,33639.0,35.6954,35.7119,35.6624,35.6871,33639.0
2017-07-10 11:20:00,43.26,43.26,43.24,43.25,17568.0,35.6871,35.6871,35.6706,35.6789,17568.0
2017-07-10 11:25:00,43.25,43.25,43.22,43.23,18572.0,35.6789,35.6789,35.6541,35.6624,18572.0
2017-07-10 11:30:00,43.23,43.27,43.22,43.25,23099.0,35.6624,35.6954,35.6541,35.6789,23099.0
2017-07-10 11:35:00,43.25,43.3,43.24,43.27,17638.0,35.6789,35.7201,35.6706,35.6954,17638.0
2017-07-10 11:40:00,43.27,43.29,43.25,43.29,23029.0,35.6954,35.7119,35.6789,35.7119,23029.0
2017-07-10 11:45:00,43.29,43.29,43.27,43.29,25631.0,35.7119,35.7119,35.6954,35.7119,25631.0
2017-07-10 11:50:00,43.29,43.3,43.28,43.3,12116.0,35.7119,35.7201,35.7036,35.7201,12116.0
2017-07-10 11:55:00,43.3,43.34,43.29,43.34,51069.0,35.7201,35.7531,35.7119,35.7531,51069.0
2017-07-10 12:00:00,43.33,43.37,43.32,43.36,19658.0,35.7449,35.7779,35.7366,35.7696,19658.0
2017-07-10 12:05:00,43.36,43.4,43.34,43.34,29858.0,35.7696,35.8026,35.7531,35.7531,29858.0
2017-07-10 12:10:00,43.35,43.39,43.34,43.37,16995.0,35.7614,35.7944,35.7531,35.7779,16995.0
2017-07-10 12:15:00,43.37,43.38,43.33,43.36,27526.0,35.7779,35.7861,35.7449,35.7696,27526.0
2017-07-10 12:20:00,43.36,43.37,43.36,43.37,9723.0,35.7696,35.7779,35.7696,35.7779,9723.0
2017-07-10 12:25:00,43.37,43.39,43.36,43.38,29407.0,35.7779,35.7944,35.7696,35.7861,29407.0
2017-07-10 12:30:00,43.38,43.38,43.35,43.37,22361.0,35.7861,35.7861,35.7614,35.7779,22361.0
2017-07-10 12:35:00,43.37,43.38,43.34,43.38,27107.0,35.7779,35.7861,35.7531,35.7861,27107.0
2017-07-10 12:40:00,43.38,43.38,43.37,43.37,5466.0,35.7861,35.7861,35.7779,35.7779,5466.0
2017-07-10 12:45:00,43.37,43.4,43.37,43.4,23279.0,35.7779,35.8026,35.7779,35.8026,23279.0
2017-07-10 12:50:00,43.4,43.41,43.38,43.39,17235.0,35.8026,35.8109,35.7861,35.7944,17235.0
2017-07-10 12:55:00,43.38,43.41,43.38,43.4,22439.0,35.7861,35.8109,35.7861,35.8026,22439.0
2017-07-10 13:00:00,43.41,43.42,43.38,43.41,17211.0,35.8109,35.8191,35.7861,35.8109,17211.0
2017-07-10 13:05:00,43.42,43.42,43.38,43.38,18581.0,35.8191,35.8191,35.7861,35.7861,18581.0
2017-07-10 13:10:00,43.39,43.39,43.38,43.38,11867.0,35.7944,35.7944,35.7861,35.7861,11867.0
2017-07-10 13:15:00,43.38,43.39,43.33,43.34,16980.0,35.7861,35.7944,35.7449,35.7531,16980.0
2017-07-10 13:20:00,43.34,43.37,43.34,43.37,17504.0,35.7531,35.7779,35.7531,35.7779,17504.0
2017-07-10 13:25:00,43.37,43.38,43.34,43.35,16365.0,35.7779,35.7861,35.7531,35.7614,16365.0
2017-07-10 13:30:00,43.36,43.36,43.33,43.34,9970.0,35.7696,35.7696,35.7449,35.7531,9970.0
2017-07-10 13:35:00,43.34,43.34,43.32,43.33,10167.0,35.7531,35.7531,35.7366,35.7449,10167.0
2017-07-10 13:40:00,43.33,43.44,43.32,43.44,41746.0,35.7449,35.8356,35.7366,35.8356,41746.0
2017-07-10 13:45:00,43.44,43.5,43.43,43.5,38219.0,35.8356,35.8851,35.8274,35.8851,38219.0
2017-07-10 13:50:00,43.5,43.56,43.5,43.55,108455.0,35.8851,35.9346,35.8851,35.9264,108455.0
2017-07-10 13:55:00,43.55,43.62,43.54,43.62,37495.0,35.9264,35.9841,35.9181,35.9841,37495.0
2017-07-10 14:00:00,43.62,43.66,43.6,43.65,43256.0,35.9841,36.0171,35.9676,36.0089,43256.0
2017-07-10 14:05:00,43.65,43.66,43.62,43.64,32567.0,36.0089,36.0171,35.9841,36.0006,32567.0
2017-07-10 14:10:00,43.64,43.7,43.64,43.69,24158.0,36.0006,36.0501,36.0006,36.0419,24158.0
2017-07-10 14:15:00,43.68,43.72,43.68,43.72,33326.0,36.0336,36.0666,36.0336,36.0666,33326.0
2017-07-10 14:20:00,43.73,43.77,43.72,43.73,48511.0,36.0749,36.1079,36.0666,36.0749,48511.0
2017-07-10 14:25:00,43.72,43.77,43.72,43.77,48220.0,36.0666,36.1079,36.0666,36.1079,48220.0
2017-07-10 14:30:00,43.77,43.79,43.74,43.77,32171.0,36.1079,36.1244,36.0831,36.1079,32171.0
2017-07-10 14:35:00,43.77,43.77,43.74,43.77,36204.0,36.1079,36.1079,36.0831,36.1079,36204.0
2017-07-10 14:40:00,43.76,43.76,43.62,43.63,125643.0,36.0996,36.0996,35.9841,35.9924,125643.0
2017-07-10 14:45:00,43.62,43.63,43.54,43.54,35616.0,35.9841,35.9924,35.9181,35.9181,35616.0
2017-07-10 14:50:00,43.54,43.57,43.51,43.52,20545.0,35.9181,35.9429,35.8934,35.9016,20545.0
2017-07-10 14:55:00,43.51,43.55,43.5,43.5,15739.0,35.8934,35.9264,35.8851,35.8851,15739.0
2017-07-10 15:00:00,43.51,43.51,43.5,43.5,8179.0,35.8934,35.8934,35.8851,35.8851,8179.0
2017-07-10 15:05:00,43.51,43.52,43.48,43.5,37644.0,35.8934,35.9016,35.8686,35.8851,37644.0
2017-07-10 15:10:00,43.51,43.51,43.49,43.49,28554.0,35.8934,35.8934,35.8769,35.8769,28554.0
2017-07-10 15:15:00,43.5,43.5,43.45,43.48,28545.0,35.8851,35.8851,35.8439,35.8686,28545.0
2017-07-10 15:20:00,43.48,43.5,43.48,43.48,40625.0,35.8686,35.8851,35.8686,35.8686,40625.0
2017-07-10 15:25:00,43.48,43.51,43.48,43.5,33517.0,35.8686,35.8934,35.8686,35.8851,33517.0
2017-07-10 15:30:00,43.5,43.51,43.48,43.5,46052.0,35.8851,35.8934,35.8686,35.8851,46052.0
2017-07-10 15:35:00,43.51,43.51,43.5,43.51,23352.0,35.8934,35.8934,35.8851,35.8934,23352.0
2017-07-10 15:40:00,43.5,43.55,43.5,43.5,41861.0,35.8851,35.9264,35.8851,35.8851,41861.0
2017-07-10 15:45:00,43.5,43.5,43.4,43.41,54543.0,35.8851,35.8851,35.8026,35.8109,54543.0
2017-07-10 15:50:00,43.4,43.42,43.36,43.38,65885.0,35.8026,35.8191,35.7696,35.7861,65885.0
2017-07-10 15:55:00,43.38,43.41,43.36,43.38,142342.0,35.7861,35.8109,35.7696,35.7861,142342.0
2017-07-11 09:30:00,43.3,43.46,43.13,43.27,39684.0,35.7201,35.8521,35.5799,35.6954,39684.0
2017-07-11 09:35:00,43.28,43.32,43.12,43.13,35964.0,35.7036,35.7366,35.5716,35.5799,35964.0
2017-07-11 09:40:00,43.12,43.23,43.12,43.22,28333.0,35.5716,35.6624,35.5716,35.6541,28333.0
2017-07-11 09:45:00,43.21,43.24,43.09,43.11,40733.0,35.6459,35.6706,35.5469,35.5634,40733.0
2017-07-11 09:50:00,43.11,43.2,43.1,43.16,41992.0,35.5634,35.6376,35.5551,35.6046,41992.0
2017-07-11 09:55:00,43.16,43.21,43.12,43.12,29505.0,35.6046,35.6459,35.5716,35.5716,29505.0
2017-07-11 10:00:00,43.13,43.2,43.08,43.09,46510.0,35.5799,35.6376,35.5386,35.5469,46510.0
2017-07-11 10:05:00,43.09,43.09,42.98,42.98,41948.0,35.5469,35.5469,35.4562,35.4562,41948.0
2017-07-11 10:10:00,42.99,43.09,42.98,43.06,97943.0,35.4644,35.5469,35.4562,35.5221,97943.0
2017-07-11 10:15:00,43.06,43.15,43.05,43.05,126421.0,35.5221,35.5964,35.5139,35.5139,126421.0
2017-07-11 10:20:00,43.05,43.11,43.03,43.04,80290.0,35.5139,35.5634,35.4974,35.5056,80290.0
2017-07-11 10:25:00,43.04,43.14,43.04,43.13,23707.0,35.5056,35.5881,35.5056,35.5799,23707.0
2017-07-11 10:30:00,43.13,43.18,43.1,43.17,28444.0,35.5799,35.6211,35.5551,35.6129,28444.0
2017-07-11 10:35:00,43.18,43.18,43.13,43.13,20885.0,35.6211,35.6211,35.5799,35.5799,20885.0
2017-07-11 10:40:00,43.14,43.17,43.12,43.17,29734.0,35.5881,35.6129,35.5716,35.6129,29734.0
2017-07-11 10:45:00,43.18,43.19,43.13,43.13,28213.0,35.6211,35.6294,35.5799,35.5799,28213.0
2017-07-11 10:50:00,43.14,43.21,43.13,43.18,40968.0,35.5881,35.6459,35.5799,35.6211,40968.0
2017-07-11 10:55:00,43.19,43.21,43.17,43.18,64626.0,35.6294,35.6459,35.6129,35.6211,64626.0
2017-07-11 11:00:00,43.18,43.19,43.14,43.15,28784.0,35.6211,35.6294,35.5881,35.5964,28784.0
2017-07-11 11:05:00,43.15,43.15,43.07,43.09,52592.0,35.5964,35.5964,35.5304,35.5469,52592.0
2017-07-11 11:10:00,43.09,43.13,43.09,43.12,209491.0,35.5469,35.5799,35.5469,35.5716,209491.0
2017-07-11 11:15:00,43.12,43.12,43.02,43.06,101586.0,35.5716,35.5716,35.4891,35.5221,101586.0
2017-07-11 11:20:00,43.06,43.1,42.98,43.01,84060.0,35.5221,35.5551,35.4562,35.4809,84060.0
2017-07-11 11:25:00,43.01,43.01,42.86,42.97,48632.0,35.4809,35.4809,35.3572,35.4479,48632.0
2017-07-11 11:30:00,42.97,43.07,42.95,43.07,49666.0,35.4479,35.5304,35.4314,35.5304,49666.0
2017-07-11 11:35:00,43.07,43.1,43.02,43.04,33423.0,35.5304,35.5551,35.4891,35.5056,33423.0
2017-07-11 11:40:00,43.04,43.13,43.0,43.1,54066.0,35.5056,35.5799,35.4726,35.5551,54066.0
2017-07-11 11:45:00,43.11,43.11,43.03,43.06,222816.0,35.5634,35.5634,35.4974,35.5221,222816.0
2017-07-11 11:50:00,43.07,43.14,43.04,43.1,30113.0,35.5304,35.5881,35.5056,35.5551,30113.0
2017-07-11 11:55:00,43.1,43.19,43.1,43.18,24813.0,35.5551,35.6294,35.5551,35.6211,24813.0
2017-07-11 12:00:00,43.19,43.21,43.14,43.17,22613.0,35.6294,35.6459,35.5881,35.6129,22613.0
2017-07-11 12:05:00,43.18,43.21,43.15,43.2,18891.0,35.6211,35.6459,35.5964,35.6376,18891.0
2017-07-11 12:10:00,43.2,43.2,43.16,43.19,14337.0,35.6376,35.6376,35.6046,35.6294,14337.0
2017-07-11 12:15:00,43.19,43.19,43.13,43.15,19286.0,35.6294,35.6294,35.5799,35.5964,19286.0
2017-07-11 12:20:00,43.15,43.18,43.14,43.17,34354.0,35.5964,35.6211,35.5881,35.6129,34354.0
2017-07-11 12:25:00,43.17,43.18,43.14,43.18,19774.0,35.6129,35.6211,35.5881,35.6211,19774.0
2017-07-11 12:30:00,43.19,43.19,43.15,43.15,18633.0,35.6294,35.6294,35.5964,35.5964,18633.0
2017-07-11 12:35:00,43.15,43.19,43.14,43.15,16401.0,35.5964,35.6294,35.5881,35.5964,16401.0
2017-07-11 12:40:00,43.15,43.21,43.15,43.21,17284.0,35.5964,35.6459,35.5964,35.6459,17284.0
2017-07-11 12:45:00,43.21,43.22,43.19,43.21,15955.0,35.6459,35.6541,35.6294,35.6459,15955.0
2017-07-11 12:50:00,43.22,43.25,43.21,43.22,31597.0,35.6541,35.6789,35.6459,35.6541,31597.0
2017-07-11 12:55:00,43.21,43.23,43.18,43.2,14156.0,35.6459,35.6624,35.6211,35.6376,14156.0
2017-07-11 13:00:00,43.2,43.22,43.19,43.21,12410.0,35.6376,35.6541,35.6294,35.6459,12410.0
2017-07-11 13:05:00,43.21,43.24,43.2,43.22,19880.0,35.6459,35.6706,35.6376,35.6541,19880.0
2017-07-11 13:10:00,43.22,43.23,43.2,43.22,19128.0,35.6541,35.6624,35.6376,35.6541,19128.0
2017-07-11 13:15:00,43.21,43.25,43.2,43.25,16660.0,35.6459,35.6789,35.6376,35.6789,16660.0
2017-07-11 13:20:00,43.24,43.25,43.22,43.25,14370.0,35.6706,35.6789,35.6541,35.6789,14370.0
2017-07-11 13:25:00,43.24,43.24,43.17,43.17,34703.0,35.6706,35.6706,35.6129,35.6129,34703.0
2017-07-11 13:30:00,43.18,43.2,43.14,43.15,32497.0,35.6211,35.6376,35.5881,35.5964,32497.0
2017-07-11 13:35:00,43.16,43.17,43.14,43.17,20471.0,35.6046,35.6129,35.5881,35.6129,20471.0
2017-07-11 13:40:00,43.18,43.21,43.16,43.21,39610.0,35.6211,35.6459,35.6046,35.6459,39610.0
2017-07-11 13:45:00,43.21,43.21,43.16,43.18,26007.0,35.6459,35.6459,35.6046,35.6211,26007.0
2017-07-11 13:50:00,43.18,43.18,43.16,43.18,14224.0,35.6211,35.6211,35.6046,35.6211,14224.0
2017-07-11 13:55:00,43.18,43.19,43.15,43.15,20528.0,35.6211,35.6294,35.5964,35.5964,20528.0
2017-07-11 14:00:00,43.16,43.22,43.15,43.18,33340.0,35.6046,35.6541,35.5964,35.6211,33340.0
2017-07-11 14:05:00,43.17,43.19,43.15,43.16,31201.0,35.6129,35.6294,35.5964,35.6046,31201.0
2017-07-11 14:10:00,43.16,43.18,43.14,43.18,48095.0,35.6046,35.6211,35.5881,35.6211,48095.0
2017-07-11 14:15:00,43.17,43.18,43.14,43.14,28318.0,35.6129,35.6211,35.5881,35.5881,28318.0
2017-07-11 14:20:00,43.15,43.17,43.14,43.15,31512.0,35.5964,35.6129,35.5881,35.5964,31512.0
2017-07-11 14:25:00,43.15,43.17,43.14,43.17,20782.0,35.5964,35.6129,35.5881,35.6129,20782.0
2017-07-11 14:30:00,43.17,43.18,43.15,43.16,20298.0,35.6129,35.6211,35.5964,35.6046,20298.0
2017-07-11 14:35:00,43.16,43.17,43.1,43.11,37295.0,35.6046,35.6129,35.5551,35.5634,37295.0
2017-07-11 14:40:00,43.12,43.17,43.11,43.15,40239.0,35.5716,35.6129,35.5634,35.5964,40239.0
2017-07-11 14:45:00,43.14,43.15,43.1,43.11,48221.0,35.5881,35.5964,35.5551,35.5634,48221.0
2017-07-11 14:50:00,43.11,43.11,43.07,43.1,61333.0,35.5634,35.5634,35.5304,35.5551,61333.0
2017-07-11 14:55:00,43.1,43.11,43.09,43.09,24681.0,35.5551,35.5634,35.5469,35.5469,24681.0
2017-07-11 15:00:00,43.09,43.1,43.07,43.08,830730.0,35.5469,35.5551,35.5304,35.5386,830730.0
2017-07-11 15:05:00,43.08,43.16,43.07,43.16,50922.0,35.5386,35.6046,35.5304,35.6046,50922.0
2017-07-11 15:10:00,43.16,43.19,43.15,43.19,44285.0,35.6046,35.6294,35.5964,35.6294,44285.0
2017-07-11 15:15:00,43.19,43.19,43.17,43.17,31298.0,35.6294,35.6294,35.6129,35.6129,31298.0
2017-07-11 15:20:00,43.17,43.18,43.16,43.18,44232.0,35.6129,35.6211,35.6046,35.6211,44232.0
2017-07-11 15:25:00,43.18,43.18,43.12,43.14,39995.0,35.6211,35.6211,35.5716,35.5881,39995.0
2017-07-11 15:30:00,43.14,43.18,43.13,43.14,48422.0,35.5881,35.6211,35.5799,35.5881,48422.0
2017-07-11 15:35:00,43.14,43.15,43.12,43.12,49600.0,35.5881,35.5964,35.5716,35.5716,49600.0
2017-07-11 15:40:00,43.12,43.12,43.1,43.12,64071.0,35.5716,35.5716,35.5551,35.5716,64071.0
2017-07-11 15:45:00,43.12,43.12,43.09,43.11,121568.0,35.5716,35.5716,35.5469,35.5634,121568.0
2017-07-11 15:50:00,43.1,43.12,43.07,43.08,353700.0,35.5551,35.5716,35.5304,35.5386,353700.0
2017-07-11 15:55:00,43.08,43.12,43.07,43.11,479225.0,35.5386,35.5716,35.5304,35.5634,479225.0
2017-07-12 09:30:00,43.33,43.45,43.31,43.38,53877.0,35.7449,35.8439,35.7284,35.7861,53877.0
2017-07-12 09:35:00,43.38,43.55,43.38,43.53,22928.0,35.7861,35.9264,35.7861,35.9099,22928.0
2017-07-12 09:40:00,43.54,43.61,43.51,43.61,34959.0,35.9181,35.9759,35.8934,35.9759,34959.0
2017-07-12 09:45:00,43.62,43.63,43.54,43.59,31291.0,35.9841,35.9924,35.9181,35.9594,31291.0
2017-07-12 09:50:00,43.6,43.61,43.55,43.57,34656.0,35.9676,35.9759,35.9264,35.9429,34656.0
2017-07-12 09:55:00,43.57,43.65,43.57,43.64,37556.0,35.9429,36.0089,35.9429,36.0006,37556.0
2017-07-12 10:00:00,43.63,43.64,43.59,43.62,39290.0,35.9924,36.0006,35.9594,35.9841,39290.0
2017-07-12 10:05:00,43.62,43.69,43.62,43.66,52841.0,35.9841,36.0419,35.9841,36.0171,52841.0
2017-07-12 10:10:00,43.65,43.66,43.61,43.66,13190.0,36.0089,36.0171,35.9759,36.0171,13190.0
2017-07-12 10:15:00,43.65,43.67,43.62,43.63,17755.0,36.0089,36.0254,35.9841,35.9924,17755.0
2017-07-12 10:20:00,43.63,43.66,43.62,43.65,16550.0,35.9924,36.0171,35.9841,36.0089,16550.0
2017-07-12 10:25:00,43.65,43.7,43.63,43.63,23573.0,36.0089,36.0501,35.9924,35.9924,23573.0
2017-07-12 10:30:00,43.63,43.66,43.63,43.63,12506.0,35.9924,36.0171,35.9924,35.9924,12506.0
2017-07-12 10:35:00,43.63,43.64,43.61,43.63,18464.0,35.9924,36.0006,35.9759,35.9924,18464.0
2017-07-12 10:40:00,43.62,43.63,43.53,43.53,31100.0,35.9841,35.9924,35.9099,35.9099,31100.0
2017-07-12 10:45:00,43.54,43.6,43.52,43.57,20177.0,35.9181,35.9676,35.9016,35.9429,20177.0
2017-07-12 10:50:00,43.58,43.58,43.55,43.58,12699.0,35.9511,35.9511,35.9264,35.9511,12699.0
2017-07-12 10:55:00,43.58,43.6,43.56,43.59,33647.0,35.9511,35.9676,35.9346,35.9594,33647.0
2017-07-12 11:00:00,43.58,43.59,43.55,43.55,26291.0,35.9511,35.9594,35.9264,35.9264,26291.0
2017-07-12 11:05:00,43.55,43.56,43.47,43.47,32924.0,35.9264,35.9346,35.8604,35.8604,32924.0
2017-07-12 11:10:00,43.47,43.53,43.47,43.52,18534.0,35.8604,35.9099,35.8604,35.9016,18534.0
2017-07-12 11:15:00,43.52,43.55,43.52,43.54,13244.0,35.9016,35.9264,35.9016,35.9181,13244.0
2017-07-12 11:20:00,43.54,43.55,43.48,43.51,17031.0,35.9181,35.9264,35.8686,35.8934,17031.0
2017-07-12 11:25:00,43.52,43.53,43.48,43.48,16836.0,35.9016,35.9099,35.8686,35.8686,16836.0
2017-07-12 11:30:00,43.48,43.54,43.48,43.52,14106.0,35.8686,35.9181,35.8686,35.9016,14106.0
2017-07-12 11:35:00,43.52,43.54,43.51,43.52,15134.0,35.9016,35.9181,35.8934,35.9016,15134.0
2017-07-12 11:40:00,43.52,43.54,43.52,43.52,19731.0,35.9016,35.9181,35.9016,35.9016,19731.0
2017-07-12 11:45:00,43.52,43.53,43.52,43.53,8895.0,35.9016,35.9099,35.9016,35.9099,8895.0
2017-07-12 11:50:00,43.52,43.53,43.52,43.52,7205.0,35.9016,35.9099,35.9016,35.9016,7205.0
2017-07-12 11:55:00,43.52,43.56,43.52,43.56,17748.0,35.9016,35.9346,35.9016,35.9346,17748.0
2017-07-12 12:00:00,43.56,43.58,43.54,43.58,32160.0,35.9346,35.9511,35.9181,35.9511,32160.0
2017-07-12 12:05:00,43.58,43.59,43.57,43.59,17690.0,35.9511,35.9594,35.9429,35.9594,17690.0
2017-07-12 12:10:00,43.59,43.59,43.55,43.56,24545.0,35.9594,35.9594,35.9264,35.9346,24545.0
2017-07-12 12:15:00,43.56,43.59,43.55,43.59,11742.0,35.9346,35.9594,35.9264,35.9594,11742.0
2017-07-12 12:20:00,43.59,43.6,43.56,43.56,32787.0,35.9594,35.9676,35.9346,35.9346,32787.0
2017-07-12 12:25:00,43.56,43.6,43.56,43.6,8377.0,35.9346,35.9676,35.9346,35.9676,8377.0
2017-07-12 12:30:00,43.6,43.63,43.59,43.59,32902.0,35.9676,35.9924,35.9594,35.9594,32902.0
2017-07-12 12:35:00,43.59,43.6,43.58,43.59,6026.0,35.9594,35.9676,35.9511,35.9594,6026.0
2017-07-12 12:40:00,43.59,43.59,43.57,43.58,6672.0,35.9594,35.9594,35.9429,35.9511,6672.0
2017-07-12 12:45:00,43.58,43.59,43.58,43.59,18076.0,35.9511,35.9594,35.9511,35.9594,18076.0
2017-07-12 12:50:00,43.59,43.62,43.59,43.61,7720.0,35.9594,35.9841,35.9594,35.9759,7720.0
2017-07-12 12:55:00,43.6,43.62,43.6,43.62,7591.0,35.9676,35.9841,35.9676,35.9841,7591.0
2017-07-12 13:00:00,43.62,43.62,43.6,43.6,11094.0,35.9841,35.9841,35.9676,35.9676,11094.0
2017-07-12 13:05:00,43.6,43.64,43.58,43.63,40109.0,35.9676,36.0006,35.9511,35.9924,40109.0
2017-07-12 13:10:00,43.62,43.65,43.61,43.61,31093.0,35.9841,36.0089,35.9759,35.9759,31093.0
2017-07-12 13:15:00,43.62,43.64,43.61,43.64,14275.0,35.9841,36.0006,35.9759,36.0006,14275.0
2017-07-12 13:20:00,43.64,43.64,43.61,43.62,6680.0,36.0006,36.0006,35.9759,35.9841,6680.0
2017-07-12 13:25:00,43.62,43.65,43.61,43.65,12826.0,35.9841,36.0089,35.9759,36.0089,12826.0
2017-07-12 13:30:00,43.65,43.65,43.62,43.62,11344.0,36.0089,36.0089,35.9841,35.9841,11344.0
2017-07-12 13:35:00,43.62,43.67,43.62,43.67,20816.0,35.9841,36.0254,35.9841,36.0254,20816.0
2017-07-12 13:40:00,43.66,43.67,43.65,43.66,10949.0,36.0171,36.0254,36.0089,36.0171,10949.0
2017-07-12 13:45:00,43.66,43.67,43.65,43.65,8195.0,36.0171,36.0254,36.0089,36.0089,8195.0
2017-07-12 13:50:00,43.65,43.68,43.64,43.67,16453.0,36.0089,36.0336,36.0006,36.0254,16453.0
2017-07-12 13:55:00,43.68,43.7,43.66,43.7,13422.0,36.0336,36.0501,36.0171,36.0501,13422.0
2017-07-12 14:00:00,43.71,43.71,43.69,43.69,19046.0,36.0584,36.0584,36.0419,36.0419,19046.0
2017-07-12 14:05:00,43.69,43.69,43.66,43.67,13403.0,36.0419,36.0419,36.0171,36.0254,13403.0
2017-07-12 14:10:00,43.67,43.68,43.64,43.65,15709.0,36.0254,36.0336,36.0006,36.0089,15709.0
2017-07-12 14:15:00,43.64,43.71,43.64,43.66,30938.0,36.0006,36.0584,36.0006,36.0171,30938.0
2017-07-12 14:20:00,43.66,43.68,43.64,43.66,29120.0,36.0171,36.0336,36.0006,36.0171,29120.0
2017-07-12 14:25:00,43.66,43.66,43.63,43.63,11234.0,36.0171,36.0171,35.9924,35.9924,11234.0
2017-07-12 14:30:00,43.63,43.64,43.6,43.63,51357.0,35.9924,36.0006,35.9676,35.9924,51357.0
2017-07-12 14:35:00,43.62,43.63,43.61,43.62,17986.0,35.9841,35.9924,35.9759,35.9841,17986.0
2017-07-12 14:40:00,43.63,43.65,43.62,43.65,30000.0,35.9924,36.0089,35.9841,36.0089,30000.0
2017-07-12 14:45:00,43.64,43.66,43.64,43.66,10263.0,36.0006,36.0171,36.0006,36.0171,10263.0
2017-07-12 14:50:00,43.67,43.68,43.66,43.68,15953.0,36.0254,36.0336,36.0171,36.0336,15953.0
2017-07-12 14:55:00,43.68,43.68,43.65,43.65,16688.0,36.0336,36.0336,36.0089,36.0089,16688.0
2017-07-12 15:00:00,43.65,43.66,43.65,43.66,16536.0,36.0089,36.0171,36.0089,36.0171,16536.0
2017-07-12 15:05:00,43.66,43.67,43.64,43.64,46101.0,36.0171,36.0254,36.0006,36.0006,46101.0
2017-07-12 15:10:00,43.65,43.65,43.61,43.62,25398.0,36.0089,36.0089,35.9759,35.9841,25398.0
2017-07-12 15:15:00,43.61,43.62,43.53,43.53,45125.0,35.9759,35.9841,35.9099,35.9099,45125.0
2017-07-12 15:20:00,43.54,43.54,43.52,43.52,20778.0,35.9181,35.9181,35.9016,35.9016,20778.0
2017-07-12 15:25:00,43.52,43.53,43.47,43.48,24610.0,35.9016,35.9099,35.8604,35.8686,24610.0
2017-07-12 15:30:00,43.48,43.5,43.46,43.47,39128.0,35.8686,35.8851,35.8521,35.8604,39128.0
2017-07-12 15:35:00,43.46,43.5,43.46,43.47,28604.0,35.8521,35.8851,35.8521,35.8604,28604.0
2017-07-12 15:40:00,43.46,43.48,43.45,43.48,47128.0,35.8521,35.8686,35.8439,35.8686,47128.0
2017-07-12 15:45:00,43.48,43.48,43.46,43.46,57552.0,35.8686,35.8686,35.8521,35.8521,57552.0
2017-07-12 15:50:00,43.46,43.47,43.44,43.46,95777.0,35.8521,35.8604,35.8356,35.8521,95777.0
2017-07-12 15:55:00,43.46,43.46,43.37,43.41,259861.0,35.8521,35.8521,35.7779,35.8109,259861.0
2017-07-13 09:30:00,43.3,43.45,43.3,43.33,48938.0,35.7201,35.8439,35.7201,35.7449,48938.0
2017-07-13 09:35:00,43.34,43.48,43.33,43.47,12790.0,35.7531,35.8686,35.7449,35.8604,12790.0
2017-07-13 09:40:00,43.5,43.5,43.36,43.38,13636.0,35.8851,35.8851,35.7696,35.7861,13636.0
2017-07-13 09:45:00,43.38,43.53,43.37,43.51,43495.0,35.7861,35.9099,35.7779,35.8934,43495.0
2017-07-13 09:50:00,43.51,43.53,43.46,43.53,18384.0,35.8934,35.9099,35.8521,35.9099,18384.0
2017-07-13 09:55:00,43.53,43.58,43.52,43.54,14570.0,35.9099,35.9511,35.9016,35.9181,14570.0
2017-07-13 10:00:00,43.53,43.55,43.49,43.54,17153.0,35.9099,35.9264,35.8769,35.9181,17153.0
2017-07-13 10:05:00,43.52,43.54,43.5,43.53,8816.0,35.9016,35.9181,35.8851,35.9099,8816.0
2017-07-13 10:10:00,43.52,43.58,43.48,43.5,50118.0,35.9016,35.9511,35.8686,35.8851,50118.0
2017-07-13 10:15:00,43.51,43.59,43.51,43.59,17110.0,35.8934,35.9594,35.8934,35.9594,17110.0
2017-07-13 10:20:00,43.58,43.66,43.58,43.66,49095.0,35.9511,36.0171,35.9511,36.0171,49095.0
2017-07-13 10:25:00,43.66,43.68,43.61,43.66,53191.0,36.0171,36.0336,35.9759,36.0171,53191.0
2017-07-13 10:30:00,43.66,43.67,43.58,43.59,36572.0,36.0171,36.0254,35.9511,35.9594,36572.0
2017-07-13 10:35:00,43.59,43.64,43.58,43.61,54966.0,35.9594,36.0006,35.9511,35.9759,54966.0
2017-07-13 10:40:00,43.61,43.63,43.58,43.63,26195.0,35.9759,35.9924,35.9511,35.9924,26195.0
2017-07-13 10:45:00,43.63,43.68,43.62,43.63,37578.0,35.9924,36.0336,35.9841,35.9924,37578.0
2017-07-13 10:50:00,43.63,43.7,43.63,43.67,23369.0,35.9924,36.0501,35.9924,36.0254,23369.0
2017-07-13 10:55:00,43.67,43.68,43.63,43.64,24714.0,36.0254,36.0336,35.9924,36.0006,24714.0
2017-07-13 11:00:00,43.64,43.72,43.63,43.7,37026.0,36.0006,36.0666,35.9924,36.0501,37026.0
2017-07-13 11:05:00,43.7,43.73,43.7,43.71,19575.0,36.0501,36.0749,36.0501,36.0584,19575.0
2017-07-13 11:10:00,43.71,43.75,43.7,43.74,33191.0,36.0584,36.0914,36.0501,36.0831,33191.0
2017-07-13 11:15:00,43.74,43.75,43.71,43.75,30333.0,36.0831,36.0914,36.0584,36.0914,30333.0
2017-07-13 11:20:00,43.75,43.78,43.74,43.74,40470.0,36.0914,36.1161,36.0831,36.0831,40470.0
2017-07-13 11:25:00,43.73,43.76,43.72,43.76,21652.0,36.0749,36.0996,36.0666,36.0996,21652.0
2017-07-13 11:30:00,43.76,43.76,43.71,43.75,19395.0,36.0996,36.0996,36.0584,36.0914,19395.0
2017-07-13 11:35:00,43.75,43.75,43.65,43.66,31283.0,36.0914,36.0914,36.0089,36.0171,31283.0
2017-07-13 11:40:00,43.66,43.68,43.62,43.65,45982.0,36.0171,36.0336,35.9841,36.0089,45982.0
2017-07-13 11:45:00,43.65,43.7,43.62,43.7,28415.0,36.0089,36.0501,35.9841,36.0501,28415.0
2017-07-13 11:50:00,43.7,43.72,43.68,43.69,20716.0,36.0501,36.0666,36.0336,36.0419,20716.0
2017-07-13 11:55:00,43.7,43.73,43.69,43.72,12352.0,36.0501,36.0749,36.0419,36.0666,12352.0
2017-07-13 12:00:00,43.73,43.75,43.68,43.75,60127.0,36.0749,36.0914,36.0336,36.0914,60127.0
2017-07-13 12:05:00,43.76,43.76,43.74,43.76,14308.0,36.0996,36.0996,36.0831,36.0996,14308.0
2017-07-13 12:10:00,43.76,43.77,43.73,43.73,21901.0,36.0996,36.1079,36.0749,36.0749,21901.0
2017-07-13 12:15:00,43.73,43.75,43.71,43.72,20042.0,36.0749,36.0914,36.0584,36.0666,20042.0
2017-07-13 12:20:00,43.72,43.73,43.71,43.72,14028.0,36.0666,36.0749,36.0584,36.0666,14028.0
2017-07-13 12:25:00,43.72,43.73,43.71,43.72,11839.0,36.0666,36.0749,36.0584,36.0666,11839.0
2017-07-13 12:30:00,43.71,43.73,43.71,43.73,17635.0,36.0584,36.0749,36.0584,36.0749,17635.0
2017-07-13 12:35:00,43.72,43.74,43.72,43.74,12772.0,36.0666,36.0831,36.0666,36.0831,12772.0
2017-07-13 12:40:00,43.74,43.75,43.72,43.72,17150.0,36.0831,36.0914,36.0666,36.0666,17150.0
2017-07-13 12:45:00,43.73,43.73,43.7,43.71,10592.0,36.0749,36.0749,36.0501,36.0584,10592.0
2017-07-13 12:50:00,43.7,43.71,43.68,43.69,9234.0,36.0501,36.0584,36.0336,36.0419,9234.0
2017-07-13 12:55:00,43.69,43.71,43.68,43.69,18062.0,36.0419,36.0584,36.0336,36.0419,18062.0
2017-07-13 13:00:00,43.69,43.7,43.66,43.66,11781.0,36.0419,36.0501,36.0171,36.0171,11781.0
2017-07-13 13:05:00,43.66,43.67,43.64,43.64,6759.0,36.0171,36.0254,36.0006,36.0006,6759.0
2017-07-13 13:10:00,43.64,43.65,43.6,43.61,6772.0,36.0006,36.0089,35.9676,35.9759,6772.0
2017-07-13 13:15:00,43.61,43.62,43.59,43.62,11073.0,35.9759,35.9841,35.9594,35.9841,11073.0
2017-07-13 13:20:00,43.62,43.63,43.6,43.6,8170.0,35.9841,35.9924,35.9676,35.9676,8170.0
2017-07-13 13:25:00,43.61,43.62,43.58,43.59,8770.0,35.9759,35.9841,35.9511,35.9594,8770.0
2017-07-13 13:30:00,43.59,43.59,43.56,43.56,3641.0,35.9594,35.9594,35.9346,35.9346,3641.0
2017-07-13 13:35:00,43.56,43.6,43.56,43.59,13769.0,35.9346,35.9676,35.9346,35.9594,13769.0
2017-07-13 13:40:00,43.6,43.61,43.6,43.61,6876.0,35.9676,35.9759,35.9676,35.9759,6876.0
2017-07-13 13:45:00,43.6,43.63,43.6,43.62,11077.0,35.9676,35.9924,35.9676,35.9841,11077.0
2017-07-13 13:50:00,43.61,43.62,43.6,43.62,12144.0,35.9759,35.9841,35.9676,35.9841,12144.0
2017-07-13 13:55:00,43.62,43.66,43.62,43.63,16884.0,35.9841,36.0171,35.9841,35.9924,16884.0
2017-07-13 14:00:00,43.64,43.66,43.63,43.63,11639.0,36.0006,36.0171,35.9924,35.9924,11639.0
2017-07-13 14:05:00,43.64,43.64,43.6,43.62,10418.0,36.0006,36.0006,35.9676,35.9841,10418.0
2017-07-13 14:10:00,43.63,43.63,43.59,43.61,14786.0,35.9924,35.9924,35.9594,35.9759,14786.0
2017-07-13 14:15:00,43.62,43.62,43.58,43.59,9879.0,35.9841,35.9841,35.9511,35.9594,9879.0
2017-07-13 14:20:00,43.59,43.6,43.55,43.57,79540.0,35.9594,35.9676,35.9264,35.9429,79540.0
2017-07-13 14:25:00,43.57,43.59,43.57,43.57,11546.0,35.9429,35.9594,35.9429,35.9429,11546.0
2017-07-13 14:30:00,43.57,43.61,43.57,43.59,15926.0,35.9429,35.9759,35.9429,35.9594,15926.0
2017-07-13 14:35:00,43.59,43.62,43.59,43.61,15827.0,35.9594,35.9841,35.9594,35.9759,15827.0
2017-07-13 14:40:00,43.61,43.63,43.56,43.57,26264.0,35.9759,35.9924,35.9346,35.9429,26264.0
2017-07-13 14:45:00,43.58,43.6,43.57,43.59,12201.0,35.9511,35.9676,35.9429,35.9594,12201.0
2017-07-13 14:50:00,43.59,43.61,43.56,43.59,21370.0,35.9594,35.9759,35.9346,35.9594,21370.0
2017-07-13 14:55:00,43.6,43.6,43.56,43.56,16937.0,35.9676,35.9676,35.9346,35.9346,16937.0
2017-07-13 15:00:00,43.57,43.58,43.56,43.56,27231.0,35.9429,35.9511,35.9346,35.9346,27231.0
2017-07-13 15:05:00,43.57,43.57,43.53,43.55,16985.0,35.9429,35.9429,35.9099,35.9264,16985.0
2017-07-13 15:10:00,43.56,43.57,43.54,43.54,49082.0,35.9346,35.9429,35.9181,35.9181,49082.0
2017-07-13 15:15:00,43.55,43.56,43.54,43.56,27553.0,35.9264,35.9346,35.9181,35.9346,27553.0
2017-07-13 15:20:00,43.56,43.58,43.54,43.58,49142.0,35.9346,35.9511,35.9181,35.9511,49142.0
2017-07-13 15:25:00,43.58,43.6,43.56,43.59,35345.0,35.9511,35.9676,35.9346,35.9594,35345.0
2017-07-13 15:30:00,43.59,43.61,43.58,43.61,54351.0,35.9594,35.9759,35.9511,35.9759,54351.0
2017-07-13 15:35:00,43.61,43.65,43.6,43.63,53109.0,35.9759,36.0089,35.9676,35.9924,53109.0
2017-07-13 15:40:00,43.64,43.65,43.63,43.64,31001.0,36.0006,36.0089,35.9924,36.0006,31001.0
2017-07-13 15:45:00,43.64,43.66,43.64,43.65,59774.0,36.0006,36.0171,36.0006,36.0089,59774.0
2017-07-13 15:50:00,43.64,43.65,43.62,43.63,65808.0,36.0006,36.0089,35.9841,35.9924,65808.0
2017-07-13 15:55:00,43.63,43.65,43.56,43.6,256144.0,35.9924,36.0089,35.9346,35.9676,256144.0
2017-07-14 09:30:00,43.55,43.62,43.38,43.48,62345.0,35.9264,35.9841,35.7861,35.8686,62345.0
2017-07-14 09:35:00,43.48,43.59,43.47,43.58,28676.0,35.8686,35.9594,35.8604,35.9511,28676.0
2017-07-14 09:40:00,43.59,43.71,43.59,43.65,31516.0,35.9594,36.0584,35.9594,36.0089,31516.0
2017-07-14 09:45:00,43.66,43.7,43.64,43.65,73237.0,36.0171,36.0501,36.0006,36.0089,73237.0
2017-07-14 09:50:00,43.65,43.71,43.63,43.63,12873.0,36.0089,36.0584,35.9924,35.9924,12873.0
2017-07-14 09:55:00,43.63,43.7,43.59,43.7,21747.0,35.9924,36.0501,35.9594,36.0501,21747.0
2017-07-14 10:00:00,43.69,43.69,43.61,43.64,35636.0,36.0419,36.0419,35.9759,36.0006,35636.0
2017-07-14 10:05:00,43.65,43.66,43.6,43.62,26814.0,36.0089,36.0171,35.9676,35.9841,26814.0
2017-07-14 10:10:00,43.62,43.67,43.6,43.66,41993.0,35.9841,36.0254,35.9676,36.0171,41993.0
2017-07-14 10:15:00,43.67,43.72,43.65,43.7,13653.0,36.0254,36.0666,36.0089,36.0501,13653.0
2017-07-14 10:20:00,43.7,43.76,43.7,43.71,25301.0,36.0501,36.0996,36.0501,36.0584,25301.0
2017-07-14 10:25:00,43.71,43.73,43.68,43.72,15994.0,36.0584,36.0749,36.0336,36.0666,15994.0
2017-07-14 10:30:00,43.72,43.76,43.72,43.75,24030.0,36.0666,36.0996,36.0666,36.0914,24030.0
2017-07-14 10:35:00,43.76,43.81,43.76,43.77,35988.0,36.0996,36.1409,36.0996,36.1079,35988.0
2017-07-14 10:40:00,43.76,43.78,43.74,43.77,17454.0,36.0996,36.1161,36.0831,36.1079,17454.0
2017-07-14 10:45:00,43.77,43.83,43.77,43.81,14208.0,36.1079,36.1574,36.1079,36.1409,14208.0
2017-07-14 10:50:00,43.82,43.83,43.79,43.8,12078.0,36.1491,36.1574,36.1244,36.1326,12078.0
2017-07-14 10:55:00,43.8,43.81,43.78,43.81,7072.0,36.1326,36.1409,36.1161,36.1409,7072.0
2017-07-14 11:00:00,43.8,43.8,43.74,43.75,28079.0,36.1326,36.1326,36.0831,36.0914,28079.0
2017-07-14 11:05:00,43.75,43.8,43.74,43.74,45681.0,36.0914,36.1326,36.0831,36.0831,45681.0
2017-07-14 11:10:00,43.74,43.77,43.74,43.74,16580.0,36.0831,36.1079,36.0831,36.0831,16580.0
2017-07-14 11:15:00,43.75,43.77,43.74,43.77,52599.0,36.0914,36.1079,36.0831,36.1079,52599.0
2017-07-14 11:20:00,43.77,43.78,43.76,43.77,40236.0,36.1079,36.1161,36.0996,36.1079,40236.0
2017-07-14 11:25:00,43.77,43.77,43.75,43.76,30421.0,36.1079,36.1079,36.0914,36.0996,30421.0
2017-07-14 11:30:00,43.76,43.76,43.73,43.73,11481.0,36.0996,36.0996,36.0749,36.0749,11481.0
2017-07-14 11:35:00,43.73,43.76,43.73,43.73,39810.0,36.0749,36.0996,36.0749,36.0749,39810.0
2017-07-14 11:40:00,43.73,43.75,43.72,43.75,26897.0,36.0749,36.0914,36.0666,36.0914,26897.0
2017-07-14 11:45:00,43.75,43.8,43.73,43.79,43296.0,36.0914,36.1326,36.0749,36.1244,43296.0
2017-07-14 11:50:00,43.79,43.81,43.76,43.76,46534.0,36.1244,36.1409,36.0996,36.0996,46534.0
2017-07-14 11:55:00,43.76,43.77,43.75,43.76,6911.0,36.0996,36.1079,36.0914,36.0996,6911.0
2017-07-14 12:00:00,43.77,43.77,43.75,43.76,5477.0,36.1079,36.1079,36.0914,36.0996,5477.0
2017-07-14 12:05:00,43.75,43.77,43.75,43.76,9375.0,36.0914,36.1079,36.0914,36.0996,9375.0
2017-07-14 12:10:00,43.77,43.8,43.76,43.8,15549.0,36.1079,36.1326,36.0996,36.1326,15549.0
2017-07-14 12:15:00,43.8,43.81,43.79,43.81,11450.0,36.1326,36.1409,36.1244,36.1409,11450.0
2017-07-14 12:20:00,43.81,43.84,43.8,43.84,12917.0,36.1409,36.1656,36.1326,36.1656,12917.0
2017-07-14 12:25:00,43.84,43.87,43.84,43.86,30892.0,36.1656,36.1904,36.1656,36.1821,30892.0
2017-07-14 12:30:00,43.86,43.88,43.86,43.88,5642.0,36.1821,36.1986,36.1821,36.1986,5642.0
2017-07-14 12:35:00,43.88,43.91,43.84,43.9,29342.0,36.1986,36.2233,36.1656,36.2151,29342.0
2017-07-14 12:40:00,43.9,43.92,43.89,43.92,14626.0,36.2151,36.2316,36.2069,36.2316,14626.0
2017-07-14 12:45:00,43.93,43.94,43.9,43.91,11333.0,36.2398,36.2481,36.2151,36.2233,11333.0
2017-07-14 12:50:00,43.91,43.94,43.91,43.94,11196.0,36.2233,36.2481,36.2233,36.2481,11196.0
2017-07-14 12:55:00,43.94,43.94,43.91,43.93,24513.0,36.2481,36.2481,36.2233,36.2398,24513.0
2017-07-14 13:00:00,43.93,43.93,43.9,43.91,15241.0,36.2398,36.2398,36.2151,36.2233,15241.0
2017-07-14 13:05:00,43.91,43.93,43.89,43.91,15021.0,36.2233,36.2398,36.2069,36.2233,15021.0
2017-07-14 13:10:00,43.91,43.93,43.9,43.93,19987.0,36.2233,36.2398,36.2151,36.2398,19987.0
2017-07-14 13:15:00,43.93,43.94,43.92,43.93,11887.0,36.2398,36.2481,36.2316,36.2398,11887.0
2017-07-14 13:20:00,43.93,43.96,43.93,43.95,25113.0,36.2398,36.2646,36.2398,36.2563,25113.0
2017-07-14 13:25:00,43.96,43.98,43.95,43.97,17622.0,36.2646,36.2811,36.2563,36.2728,17622.0
2017-07-14 13:30:00,43.97,43.98,43.93,43.97,61783.0,36.2728,36.2811,36.2398,36.2728,61783.0
2017-07-14 13:35:00,43.97,44.02,43.97,44.01,44733.0,36.2728,36.3141,36.2728,36.3058,44733.0
2017-07-14 13:40:00,44.0,44.01,43.97,43.98,28254.0,36.2976,36.3058,36.2728,36.2811,28254.0
2017-07-14 13:45:00,43.98,44.0,43.97,43.99,13758.0,36.2811,36.2976,36.2728,36.2893,13758.0
2017-07-14 13:50:00,43.99,44.02,43.96,44.01,37549.0,36.2893,36.3141,36.2646,36.3058,37549.0
2017-07-14 13:55:00,44.01,44.02,44.0,44.01,9053.0,36.3058,36.3141,36.2976,36.3058,9053.0
2017-07-14 14:00:00,44.02,44.04,44.0,44.0,20533.0,36.3141,36.3306,36.2976,36.2976,20533.0
2017-07-14 14:05:00,44.01,44.02,44.0,44.0,27738.0,36.3058,36.3141,36.2976,36.2976,27738.0
2017-07-14 14:10:00,44.0,44.04,44.0,44.03,32961.0,36.2976,36.3306,36.2976,36.3223,32961.0
2017-07-14 14:15:00,44.03,44.04,44.02,44.03,24952.0,36.3223,36.3306,36.3141,36.3223,24952.0
2017-07-14 14:20:00,44.04,44.05,44.03,44.03,18404.0,36.3306,36.3388,36.3223,36.3223,18404.0
2017-07-14 14:25:00,44.03,44.04,44.01,44.02,11092.0,36.3223,36.3306,36.3058,36.3141,11092.0
2017-07-14 14:30:00,44.02,44.02,44.0,44.0,11699.0,36.3141,36.3141,36.2976,36.2976,11699.0
2017-07-14 14:35:00,44.0,44.01,43.99,43.99,19506.0,36.2976,36.3058,36.2893,36.2893,19506.0
2017-07-14 14:40:00,43.99,43.99,43.96,43.96,15198.0,36.2893,36.2893,36.2646,36.2646,15198.0
2017-07-14 14:45:00,43.96,43.96,43.91,43.91,32517.0,36.2646,36.2646,36.2233,36.2233,32517.0
2017-07-14 14:50:00,43.91,43.92,43.91,43.92,4600.0,36.2233,36.2316,36.2233,36.2316,4600.0
2017-07-14 14:55:00,43.92,43.94,43.91,43.94,9416.0,36.2316,36.2481,36.2233,36.2481,9416.0
2017-07-14 15:00:00,43.94,43.95,43.93,43.94,11388.0,36.2481,36.2563,36.2398,36.2481,11388.0
2017-07-14 15:05:00,43.95,43.97,43.94,43.97,42944.0,36.2563,36.2728,36.2481,36.2728,42944.0
2017-07-14 15:10:00,43.97,44.02,43.95,44.02,128054.0,36.2728,36.3141,36.2563,36.3141,128054.0
2017-07-14 15:15:00,44.02,44.04,43.99,44.04,132587.0,36.3141,36.3306,36.2893,36.3306,132587.0
2017-07-14 15:20:00,44.04,44.09,44.03,44.08,56040.0,36.3306,36.3718,36.3223,36.3636,56040.0
2017-07-14 15:25:00,44.08,44.08,44.04,44.06,63591.0,36.3636,36.3636,36.3306,36.3471,63591.0
2017-07-14 15:30:00,44.05,44.07,44.02,44.04,66342.0,36.3388,36.3553,36.3141,36.3306,66342.0
2017-07-14 15:35:00,44.04,44.08,44.02,44.07,234328.0,36.3306,36.3636,36.3141,36.3553,234328.0
2017-07-14 15:40:00,44.07,44.08,44.04,44.04,49123.0,36.3553,36.3636,36.3306,36.3306,49123.0
2017-07-14 15:45:00,44.04,44.06,43.99,43.99,212842.0,36.3306,36.3471,36.2893,36.2893,212842.0
2017-07-14 15:50:00,43.99,43.99,43.89,43.9,85802.0,36.2893,36.2893,36.2069,36.2151,85802.0
2017-07-14 15:55:00,43.89,43.9,43.85,43.88,195350.0,36.2069,36.2151,36.1739,36.1986,195350.0
2017-07-17 09:30:00,43.84,43.87,43.79,43.86,45740.0,36.1656,36.1904,36.1244,36.1821,45740.0
2017-07-17 09:35:00,43.86,43.94,43.84,43.93,27340.0,36.1821,36.2481,36.1656,36.2398,27340.0
2017-07-17 09:40:00,43.92,43.93,43.86,43.88,36710.0,36.2316,36.2398,36.1821,36.1986,36710.0
2017-07-17 09:45:00,43.88,43.91,43.85,43.9,57593.0,36.1986,36.2233,36.1739,36.2151,57593.0
2017-07-17 09:50:00,43.89,44.0,43.89,43.99,48110.0,36.2069,36.2976,36.2069,36.2893,48110.0
2017-07-17 09:55:00,44.0,44.0,43.94,43.95,24764.0,36.2976,36.2976,36.2481,36.2563,24764.0
2017-07-17 10:00:00,43.94,43.95,43.9,43.91,27637.0,36.2481,36.2563,36.2151,36.2233,27637.0
2017-07-17 10:05:00,43.92,43.98,43.92,43.98,28189.0,36.2316,36.2811,36.2316,36.2811,28189.0
2017-07-17 10:10:00,43.98,44.0,43.96,43.99,56700.0,36.2811,36.2976,36.2646,36.2893,56700.0
2017-07-17 10:15:00,44.0,44.0,43.95,43.96,30930.0,36.2976,36.2976,36.2563,36.2646,30930.0
2017-07-17 10:20:00,43.96,43.97,43.95,43.96,32867.0,36.2646,36.2728,36.2563,36.2646,32867.0
2017-07-17 10:25:00,43.95,43.97,43.95,43.95,31551.0,36.2563,36.2728,36.2563,36.2563,31551.0
2017-07-17 10:30:00,43.95,43.96,43.94,43.96,30396.0,36.2563,36.2646,36.2481,36.2646,30396.0
2017-07-17 10:35:00,43.95,43.97,43.94,43.95,32407.0,36.2563,36.2728,36.2481,36.2563,32407.0
2017-07-17 10:40:00,43.95,43.96,43.93,43.95,48915.0,36.2563,36.2646,36.2398,36.2563,48915.0
2017-07-17 10:45:00,43.95,43.95,43.9,43.92,24912.0,36.2563,36.2563,36.2151,36.2316,24912.0
2017-07-17 10:50:00,43.91,43.92,43.86,43.9,17924.0,36.2233,36.2316,36.1821,36.2151,17924.0
2017-07-17 10:55:00,43.9,43.94,43.87,43.93,32258.0,36.2151,36.2481,36.1904,36.2398,32258.0
2017-07-17 11:00:00,43.92,43.95,43.9,43.93,21543.0,36.2316,36.2563,36.2151,36.2398,21543.0
2017-07-17 11:05:00,43.93,43.96,43.93,43.96,44115.0,36.2398,36.2646,36.2398,36.2646,44115.0
2017-07-17 11:10:00,43.96,43.98,43.94,43.96,26588.0,36.2646,36.2811,36.2481,36.2646,26588.0
2017-07-17 11:15:00,43.96,43.98,43.94,43.95,46153.0,36.2646,36.2811,36.2481,36.2563,46153.0
2017-07-17 11:20:00,43.95,43.96,43.94,43.95,45667.0,36.2563,36.2646,36.2481,36.2563,45667.0
2017-07-17 11:25:00,43.95,43.96,43.93,43.94,16877.0,36.2563,36.2646,36.2398,36.2481,16877.0
2017-07-17 11:30:00,43.94,43.94,43.9,43.9,16982.0,36.2481,36.2481,36.2151,36.2151,16982.0
2017-07-17 11:35:00,43.91,43.91,43.86,43.88,15946.0,36.2233,36.2233,36.1821,36.1986,15946.0
2017-07-17 11:40:00,43.87,43.9,43.86,43.89,14295.0,36.1904,36.2151,36.1821,36.2069,14295.0
2017-07-17 11:45:00,43.89,43.89,43.86,43.89,12110.0,36.2069,36.2069,36.1821,36.2069,12110.0
2017-07-17 11:50:00,43.89,43.91,43.86,43.91,14609.0,36.2069,36.2233,36.1821,36.2233,14609.0
2017-07-17 11:55:00,43.91,43.92,43.89,43.92,10656.0,36.2233,36.2316,36.2069,36.2316,10656.0
2017-07-17 12:00:00,43.92,43.94,43.91,43.94,18720.0,36.2316,36.2481,36.2233,36.2481,18720.0
2017-07-17 12:05:00,43.93,43.96,43.92,43.95,26190.0,36.2398,36.2646,36.2316,36.2563,26190.0
2017-07-17 12:10:00,43.96,43.97,43.95,43.96,16855.0,36.2646,36.2728,36.2563,36.2646,16855.0
2017-07-17 12:15:00,43.96,43.97,43.94,43.94,23511.0,36.2646,36.2728,36.2481,36.2481,23511.0
2017-07-17 12:20:00,43.94,43.95,43.93,43.94,19339.0,36.2481,36.2563,36.2398,36.2481,19339.0
2017-07-17 12:25:00,43.93,43.96,43.93,43.96,22655.0,36.2398,36.2646,36.2398,36.2646,22655.0
2017-07-17 12:30:00,43.96,43.96,43.93,43.95,17608.0,36.2646,36.2646,36.2398,36.2563,17608.0
2017-07-17 12:35:00,43.95,43.96,43.93,43.95,18915.0,36.2563,36.2646,36.2398,36.2563,18915.0
2017-07-17 12:40:00,43.95,43.95,43.94,43.95,16020.0,36.2563,36.2563,36.2481,36.2563,16020.0
2017-07-17 12:45:00,43.95,43.96,43.93,43.95,19197.0,36.2563,36.2646,36.2398,36.2563,19197.0
2017-07-17 12:50:00,43.95,43.96,43.94,43.96,17302.0,36.2563,36.2646,36.2481,36.2646,17302.0
2017-07-17 12:55:00,43.96,43.97,43.95,43.96,11616.0,36.2646,36.2728,36.2563,36.2646,11616.0
2017-07-17 13:00:00,43.97,44.02,43.96,44.0,39400.0,36.2728,36.3141,36.2646,36.2976,39400.0
2017-07-17 13:05:00,44.0,44.05,44.0,44.02,18324.0,36.2976,36.3388,36.2976,36.3141,18324.0
2017-07-17 13:10:00,44.02,44.06,44.01,44.05,15072.0,36.3141,36.3471,36.3058,36.3388,15072.0
2017-07-17 13:15:00,44.05,44.07,44.05,44.06,129492.0,36.3388,36.3553,36.3388,36.3471,129492.0
2017-07-17 13:20:00,44.06,44.06,44.04,44.04,15459.0,36.3471,36.3471,36.3306,36.3306,15459.0
2017-07-17 13:25:00,44.04,44.05,44.0,44.04,33764.0,36.3306,36.3388,36.2976,36.3306,33764.0
2017-07-17 13:30:00,44.04,44.09,44.03,44.08,43396.0,36.3306,36.3718,36.3223,36.3636,43396.0
2017-07-17 13:35:00,44.07,44.08,44.06,44.07,27953.0,36.3553,36.3636,36.3471,36.3553,27953.0
2017-07-17 13:40:00,44.07,44.12,44.06,44.1,84851.0,36.3553,36.3966,36.3471,36.3801,84851.0
2017-07-17 13:45:00,44.1,44.11,44.09,44.09,36764.0,36.3801,36.3883,36.3718,36.3718,36764.0
2017-07-17 13:50:00,44.09,44.11,44.08,44.09,34545.0,36.3718,36.3883,36.3636,36.3718,34545.0
2017-07-17 13:55:00,44.08,44.12,44.07,44.08,30733.0,36.3636,36.3966,36.3553,36.3636,30733.0
2017-07-17 14:00:00,44.08,44.1,44.05,44.08,41589.0,36.3636,36.3801,36.3388,36.3636,41589.0
2017-07-17 14:05:00,44.08,44.08,44.05,44.05,37276.0,36.3636,36.3636,36.3388,36.3388,37276.0
2017-07-17 14:10:00,44.05,44.05,44.02,44.02,30619.0,36.3388,36.3388,36.3141,36.3141,30619.0
2017-07-17 14:15:00,44.02,44.05,44.02,44.05,25551.0,36.3141,36.3388,36.3141,36.3388,25551.0
2017-07-17 14:20:00,44.05,44.07,44.04,44.07,30746.0,36.3388,36.3553,36.3306,36.3553,30746.0
2017-07-17 14:25:00,44.08,44.09,44.06,44.07,15342.0,36.3636,36.3718,36.3471,36.3553,15342.0
2017-07-17 14:30:00,44.07,44.07,44.06,44.06,36832.0,36.3553,36.3553,36.3471,36.3471,36832.0
2017-07-17 14:35:00,44.07,44.1,44.06,44.09,46954.0,36.3553,36.3801,36.3471,36.3718,46954.0
2017-07-17 14:40:00,44.09,44.11,44.09,44.09,34497.0,36.3718,36.3883,36.3718,36.3718,34497.0
2017-07-17 14:45:00,44.09,44.12,44.08,44.11,25794.0,36.3718,36.3966,36.3636,36.3883,25794.0
2017-07-17 14:50:00,44.12,44.12,44.1,44.11,14799.0,36.3966,36.3966,36.3801,36.3883,14799.0
2017-07-17 14:55:00,44.11,44.13,44.09,44.13,26128.0,36.3883,36.4048,36.3718,36.4048,26128.0
2017-07-17 15:00:00,44.12,44.13,44.09,44.12,31301.0,36.3966,36.4048,36.3718,36.3966,31301.0
2017-07-17 15:05:00,44.13,44.17,44.12,44.16,56509.0,36.4048,36.4378,36.3966,36.4296,56509.0
2017-07-17 15:10:00,44.16,44.18,44.13,44.17,53982.0,36.4296,36.4461,36.4048,36.4378,53982.0
2017-07-17 15:15:00,44.16,44.17,44.15,44.17,21320.0,36.4296,36.4378,36.4213,36.4378,21320.0
2017-07-17 15:20:00,44.16,44.17,44.09,44.1,58190.0,36.4296,36.4378,36.3718,36.3801,58190.0
2017-07-17 15:25:00,44.09,44.1,44.07,44.08,24162.0,36.3718,36.3801,36.3553,36.3636,24162.0
2017-07-17 15:30:00,44.09,44.11,44.08,44.11,33603.0,36.3718,36.3883,36.3636,36.3883,33603.0
2017-07-17 15:35:00,44.11,44.12,44.1,44.12,21190.0,36.3883,36.3966,36.3801,36.3966,21190.0
2017-07-17 15:40:00,44.12,44.12,44.05,44.05,45382.0,36.3966,36.3966,36.3388,36.3388,45382.0
2017-07-17 15:45:00,44.04,44.06,44.03,44.06,37832.0,36.3306,36.3471,36.3223,36.3471,37832.0
2017-07-17 15:50:00,44.05,44.11,44.05,44.09,76684.0,36.3388,36.3883,36.3388,36.3718,76684.0
2017-07-17 15:55:00,44.09,44.11,44.09,44.1,192647.0,36.3718,36.3883,36.3718,36.3801,192647.0
2017-07-18 09:30:00,43.97,43.97,43.78,43.86,143241.0,36.2728,36.2728,36.1161,36.1821,143241.0
2017-07-18 09:35:00,43.88,44.04,43.86,43.98,58196.0,36.1986,36.3306,36.1821,36.2811,58196.0
2017-07-18 09:40:00,43.98,44.01,43.95,43.97,20943.0,36.2811,36.3058,36.2563,36.2728,20943.0
2017-07-18 09:45:00,43.97,44.08,43.96,44.05,121307.0,36.2728,36.3636,36.2646,36.3388,121307.0
2017-07-18 09:50:00,44.06,44.06,43.94,44.0,70421.0,36.3471,36.3471,36.2481,36.2976,70421.0
2017-07-18 09:55:00,44.01,44.02,43.99,44.02,56020.0,36.3058,36.3141,36.2893,36.3141,56020.0
2017-07-18 10:00:00,44.02,44.04,43.99,44.04,52143.0,36.3141,36.3306,36.2893,36.3306,52143.0
2017-07-18 10:05:00,44.04,44.06,44.0,44.03,41760.0,36.3306,36.3471,36.2976,36.3223,41760.0
2017-07-18 10:10:00,44.03,44.05,44.0,44.04,142811.0,36.3223,36.3388,36.2976,36.3306,142811.0
2017-07-18 10:15:00,44.04,44.04,43.95,44.02,60508.0,36.3306,36.3306,36.2563,36.3141,60508.0
2017-07-18 10:20:00,44.02,44.02,43.9,43.91,25934.0,36.3141,36.3141,36.2151,36.2233,25934.0
2017-07-18 10:25:00,43.91,43.95,43.91,43.93,21314.0,36.2233,36.2563,36.2233,36.2398,21314.0
2017-07-18 10:30:00,43.93,43.99,43.91,43.95,39070.0,36.2398,36.2893,36.2233,36.2563,39070.0
2017-07-18 10:35:00,43.95,44.01,43.92,44.0,56949.0,36.2563,36.3058,36.2316,36.2976,56949.0
2017-07-18 10:40:00,43.99,44.0,43.83,43.84,45588.0,36.2893,36.2976,36.1574,36.1656,45588.0
2017-07-18 10:45:00,43.84,43.92,43.83,43.92,31215.0,36.1656,36.2316,36.1574,36.2316,31215.0
2017-07-18 10:50:00,43.92,43.96,43.88,43.96,31385.0,36.2316,36.2646,36.1986,36.2646,31385.0
2017-07-18 10:55:00,43.95,44.01,43.95,44.0,35108.0,36.2563,36.3058,36.2563,36.2976,35108.0
2017-07-18 11:00:00,44.0,44.0,43.94,43.98,22412.0,36.2976,36.2976,36.2481,36.2811,22412.0
2017-07-18 11:05:00,43.97,44.0,43.96,44.0,20244.0,36.2728,36.2976,36.2646,36.2976,20244.0
2017-07-18 11:10:00,43.99,43.99,43.97,43.98,23090.0,36.2893,36.2893,36.2728,36.2811,23090.0
2017-07-18 11:15:00,43.98,44.04,43.97,44.02,45740.0,36.2811,36.3306,36.2728,36.3141,45740.0
2017-07-18 11:20:00,44.02,44.04,43.99,43.99,18956.0,36.3141,36.3306,36.2893,36.2893,18956.0
2017-07-18 11:25:00,43.98,43.98,43.94,43.94,11522.0,36.2811,36.2811,36.2481,36.2481,11522.0
2017-07-18 11:30:00,43.92,43.99,43.92,43.95,21820.0,36.2316,36.2893,36.2316,36.2563,21820.0
2017-07-18 11:35:00,43.95,44.02,43.93,44.01,30270.0,36.2563,36.3141,36.2398,36.3058,30270.0
2017-07-18 11:40:00,44.01,44.01,43.97,43.97,15885.0,36.3058,36.3058,36.2728,36.2728,15885.0
2017-07-18 11:45:00,43.97,43.97,43.92,43.94,11969.0,36.2728,36.2728,36.2316,36.2481,11969.0
2017-07-18 11:50:00,43.94,43.97,43.93,43.94,15540.0,36.2481,36.2728,36.2398,36.2481,15540.0
2017-07-18 11:55:00,43.94,44.02,43.92,44.0,46652.0,36.2481,36.3141,36.2316,36.2976,46652.0
2017-07-18 12:00:00,44.0,44.01,43.97,44.0,16033.0,36.2976,36.3058,36.2728,36.2976,16033.0
2017-07-18 12:05:00,44.01,44.02,43.98,44.02,14916.0,36.3058,36.3141,36.2811,36.3141,14916.0
2017-07-18 12:10:00,44.03,44.03,43.94,43.94,13399.0,36.3223,36.3223,36.2481,36.2481,13399.0
2017-07-18 12:15:00,43.95,43.99,43.94,43.97,11554.0,36.2563,36.2893,36.2481,36.2728,11554.0
2017-07-18 12:20:00,43.98,44.0,43.97,44.0,74732.0,36.2811,36.2976,36.2728,36.2976,74732.0
2017-07-18 12:25:00,44.0,44.03,43.98,43.98,27409.0,36.2976,36.3223,36.2811,36.2811,27409.0
2017-07-18 12:30:00,43.98,44.01,43.96,43.96,16720.0,36.2811,36.3058,36.2646,36.2646,16720.0
2017-07-18 12:35:00,43.96,43.99,43.95,43.99,8968.0,36.2646,36.2893,36.2563,36.2893,8968.0
2017-07-18 12:40:00,43.99,44.0,43.95,43.98,19136.0,36.2893,36.2976,36.2563,36.2811,19136.0
2017-07-18 12:45:00,43.98,43.99,43.97,43.98,7596.0,36.2811,36.2893,36.2728,36.2811,7596.0
2017-07-18 12:50:00,43.97,43.99,43.96,43.99,9709.0,36.2728,36.2893,36.2646,36.2893,9709.0
2017-07-18 12:55:00,43.99,44.0,43.98,43.98,13280.0,36.2893,36.2976,36.2811,36.2811,13280.0
2017-07-18 13:00:00,43.99,44.0,43.97,43.98,12298.0,36.2893,36.2976,36.2728,36.2811,12298.0
2017-07-18 13:05:00,43.98,44.0,43.97,43.97,109105.0,36.2811,36.2976,36.2728,36.2728,109105.0
2017-07-18 13:10:00,43.96,43.97,43.93,43.97,8868.0,36.2646,36.2728,36.2398,36.2728,8868.0
2017-07-18 13:15:00,43.97,43.99,43.96,43.99,15110.0,36.2728,36.2893,36.2646,36.2893,15110.0
2017-07-18 13:20:00,43.99,44.0,43.97,43.97,18128.0,36.2893,36.2976,36.2728,36.2728,18128.0
2017-07-18 13:25:00,43.97,43.98,43.94,43.96,16102.0,36.2728,36.2811,36.2481,36.2646,16102.0
2017-07-18 13:30:00,43.95,44.01,43.95,43.99,24156.0,36.2563,36.3058,36.2563,36.2893,24156.0
2017-07-18 13:35:00,44.0,44.03,43.98,43.99,38784.0,36.2976,36.3223,36.2811,36.2893,38784.0
2017-07-18 13:40:00,44.0,44.02,43.99,44.01,12891.0,36.2976,36.3141,36.2893,36.3058,12891.0
2017-07-18 13:45:00,44.01,44.01,43.98,43.98,8684.0,36.3058,36.3058,36.2811,36.2811,8684.0
2017-07-18 13:50:00,43.99,44.01,43.98,43.99,15774.0,36.2893,36.3058,36.2811,36.2893,15774.0
2017-07-18 13:55:00,43.99,43.99,43.97,43.97,9520.0,36.2893,36.2893,36.2728,36.2728,9520.0
2017-07-18 14:00:00,43.98,43.99,43.96,43.99,15612.0,36.2811,36.2893,36.2646,36.2893,15612.0
2017-07-18 14:05:00,43.99,43.99,43.98,43.99,6509.0,36.2893,36.2893,36.2811,36.2893,6509.0
2017-07-18 14:10:00,43.99,44.02,43.98,44.02,28310.0,36.2893,36.3141,36.2811,36.3141,28310.0
2017-07-18 14:15:00,44.02,44.02,43.98,43.99,26027.0,36.3141,36.3141,36.2811,36.2893,26027.0
2017-07-18 14:20:00,43.99,44.02,43.98,44.02,23700.0,36.2893,36.3141,36.2811,36.3141,23700.0
2017-07-18 14:25:00,44.02,44.02,43.99,44.01,15876.0,36.3141,36.3141,36.2893,36.3058,15876.0
2017-07-18 14:30:00,44.01,44.03,44.0,44.03,90119.0,36.3058,36.3223,36.2976,36.3223,90119.0
2017-07-18 14:35:00,44.02,44.04,44.0,44.01,30790.0,36.3141,36.3306,36.2976,36.3058,30790.0
2017-07-18 14:40:00,44.01,44.01,43.99,44.0,32303.0,36.3058,36.3058,36.2893,36.2976,32303.0
2017-07-18 14:45:00,44.0,44.04,43.99,44.02,43528.0,36.2976,36.3306,36.2893,36.3141,43528.0
2017-07-18 14:50:00,44.02,44.02,43.99,44.0,36982.0,36.3141,36.3141,36.2893,36.2976,36982.0
2017-07-18 14:55:00,44.01,44.03,44.0,44.01,21598.0,36.3058,36.3223,36.2976,36.3058,21598.0
2017-07-18 15:00:00,44.01,44.01,43.99,44.0,18379.0,36.3058,36.3058,36.2893,36.2976,18379.0
2017-07-18 15:05:00,44.01,44.01,43.98,43.98,21890.0,36.3058,36.3058,36.2811,36.2811,21890.0
2017-07-18 15:10:00,43.98,44.0,43.96,44.0,53785.0,36.2811,36.2976,36.2646,36.2976,53785.0
2017-07-18 15:15:00,43.99,44.03,43.99,44.02,25263.0,36.2893,36.3223,36.2893,36.3141,25263.0
2017-07-18 15:20:00,44.02,44.03,43.97,43.98,38810.0,36.3141,36.3223,36.2728,36.2811,38810.0
2017-07-18 15:25:00,43.97,44.01,43.95,44.01,63835.0,36.2728,36.3058,36.2563,36.3058,63835.0
2017-07-18 15:30:00,44.0,44.02,43.99,44.01,56763.0,36.2976,36.3141,36.2893,36.3058,56763.0
2017-07-18 15:35:00,44.01,44.02,43.99,44.01,50895.0,36.3058,36.3141,36.2893,36.3058,50895.0
2017-07-18 15:40:00,44.01,44.03,43.99,44.03,69059.0,36.3058,36.3223,36.2893,36.3223,69059.0
2017-07-18 15:45:00,44.03,44.03,43.98,44.0,103878.0,36.3223,36.3223,36.2811,36.2976,103878.0
2017-07-18 15:50:00,44.0,44.01,43.98,44.0,131662.0,36.2976,36.3058,36.2811,36.2976,131662.0
2017-07-18 15:55:00,44.0,44.04,43.98,44.02,305978.0,36.2976,36.3306,36.2811,36.3141,305978.0
2017-07-19 09:30:00,44.07,44.07,43.9,44.05,32579.0,36.3553,36.3553,36.2151,36.3388,32579.0
2017-07-19 09:35:00,44.07,44.08,43.98,43.98,11285.0,36.3553,36.3636,36.2811,36.2811,11285.0
2017-07-19 09:40:00,43.98,44.05,43.97,44.01,22432.0,36.2811,36.3388,36.2728,36.3058,22432.0
2017-07-19 09:45:00,44.0,44.05,44.0,44.04,11900.0,36.2976,36.3388,36.2976,36.3306,11900.0
2017-07-19 09:50:00,44.03,44.04,44.0,44.01,23428.0,36.3223,36.3306,36.2976,36.3058,23428.0
2017-07-19 09:55:00,44.01,44.04,44.0,44.02,19891.0,36.3058,36.3306,36.2976,36.3141,19891.0
2017-07-19 10:00:00,44.02,44.02,43.94,43.95,22099.0,36.3141,36.3141,36.2481,36.2563,22099.0
2017-07-19 10:05:00,43.95,43.95,43.92,43.93,13734.0,36.2563,36.2563,36.2316,36.2398,13734.0
2017-07-19 10:10:00,43.93,43.98,43.92,43.98,158841.0,36.2398,36.2811,36.2316,36.2811,158841.0
2017-07-19 10:15:00,43.99,44.02,43.98,43.98,25329.0,36.2893,36.3141,36.2811,36.2811,25329.0
2017-07-19 10:20:00,43.99,43.99,43.95,43.97,9261.0,36.2893,36.2893,36.2563,36.2728,9261.0
2017-07-19 10:25:00,43.97,44.02,43.96,43.96,13146.0,36.2728,36.3141,36.2646,36.2646,13146.0
2017-07-19 10:30:00,43.97,44.0,43.96,43.99,113001.0,36.2728,36.2976,36.2646,36.2893,113001.0
2017-07-19 10:35:00,44.0,44.02,43.9,43.91,33828.0,36.2976,36.3141,36.2151,36.2233,33828.0
2017-07-19 10:40:00,43.91,43.97,43.88,43.95,54598.0,36.2233,36.2728,36.1986,36.2563,54598.0
2017-07-19 10:45:00,43.96,43.96,43.93,43.94,13478.0,36.2646,36.2646,36.2398,36.2481,13478.0
2017-07-19 10:50:00,43.93,43.95,43.93,43.94,19149.0,36.2398,36.2563,36.2398,36.2481,19149.0
2017-07-19 10:55:00,43.94,43.95,43.93,43.94,18612.0,36.2481,36.2563,36.2398,36.2481,18612.0
2017-07-19 11:00:00,43.95,43.96,43.94,43.94,11148.0,36.2563,36.2646,36.2481,36.2481,11148.0
2017-07-19 11:05:00,43.94,44.02,43.94,44.0,31130.0,36.2481,36.3141,36.2481,36.2976,31130.0
2017-07-19 11:10:00,44.0,44.01,43.93,43.95,33363.0,36.2976,36.3058,36.2398,36.2563,33363.0
2017-07-19 11:15:00,43.95,43.96,43.92,43.94,22400.0,36.2563,36.2646,36.2316,36.2481,22400.0
2017-07-19 11:20:00,43.95,43.95,43.89,43.91,124744.0,36.2563,36.2563,36.2069,36.2233,124744.0
2017-07-19 11:25:00,43.91,43.92,43.85,43.86,26016.0,36.2233,36.2316,36.1739,36.1821,26016.0
2017-07-19 11:30:00,43.87,43.9,43.86,43.88,110517.0,36.1904,36.2151,36.1821,36.1986,110517.0
2017-07-19 11:35:00,43.89,43.89,43.85,43.87,19485.0,36.2069,36.2069,36.1739,36.1904,19485.0
2017-07-19 11:40:00,43.87,43.9,43.87,43.88,15478.0,36.1904,36.2151,36.1904,36.1986,15478.0
2017-07-19 11:45:00,43.88,43.9,43.86,43.89,23845.0,36.1986,36.2151,36.1821,36.2069,23845.0
2017-07-19 11:50:00,43.89,43.9,43.87,43.9,16225.0,36.2069,36.2151,36.1904,36.2151,16225.0
2017-07-19 11:55:00,43.89,43.9,43.86,43.88,11750.0,36.2069,36.2151,36.1821,36.1986,11750.0
2017-07-19 12:00:00,43.89,43.92,43.88,43.91,15911.0,36.2069,36.2316,36.1986,36.2233,15911.0
2017-07-19 12:05:00,43.91,43.91,43.89,43.9,8390.0,36.2233,36.2233,36.2069,36.2151,8390.0
2017-07-19 12:10:00,43.9,43.91,43.87,43.91,18459.0,36.2151,36.2233,36.1904,36.2233,18459.0
2017-07-19 12:15:00,43.91,43.92,43.9,43.91,5547.0,36.2233,36.2316,36.2151,36.2233,5547.0
2017-07-19 12:20:00,43.91,43.92,43.9,43.91,14552.0,36.2233,36.2316,36.2151,36.2233,14552.0
2017-07-19 12:25:00,43.9,43.91,43.88,43.89,13443.0,36.2151,36.2233,36.1986,36.2069,13443.0
2017-07-19 12:30:00,43.9,43.91,43.89,43.91,9026.0,36.2151,36.2233,36.2069,36.2233,9026.0
2017-07-19 12:35:00,43.91,43.95,43.91,43.93,9695.0,36.2233,36.2563,36.2233,36.2398,9695.0
2017-07-19 12:40:00,43.93,43.95,43.93,43.94,5762.0,36.2398,36.2563,36.2398,36.2481,5762.0
2017-07-19 12:45:00,43.95,43.95,43.91,43.93,15128.0,36.2563,36.2563,36.2233,36.2398,15128.0
2017-07-19 12:50:00,43.93,43.94,43.92,43.93,7688.0,36.2398,36.2481,36.2316,36.2398,7688.0
2017-07-19 12:55:00,43.93,43.94,43.93,43.93,8130.0,36.2398,36.2481,36.2398,36.2398,8130.0
2017-07-19 13:00:00,43.93,43.95,43.93,43.95,9357.0,36.2398,36.2563,36.2398,36.2563,9357.0
2017-07-19 13:05:00,43.95,43.95,43.93,43.95,18471.0,36.2563,36.2563,36.2398,36.2563,18471.0
2017-07-19 13:10:00,43.95,44.0,43.94,44.0,16753.0,36.2563,36.2976,36.2481,36.2976,16753.0
2017-07-19 13:15:00,44.0,44.02,43.98,43.98,16047.0,36.2976,36.3141,36.2811,36.2811,16047.0
2017-07-19 13:20:00,44.0,44.04,43.99,44.02,20535.0,36.2976,36.3306,36.2893,36.3141,20535.0
2017-07-19 13:25:00,44.02,44.03,44.01,44.01,18664.0,36.3141,36.3223,36.3058,36.3058,18664.0
2017-07-19 13:30:00,44.02,44.03,44.0,44.02,20933.0,36.3141,36.3223,36.2976,36.3141,20933.0
2017-07-19 13:35:00,44.02,44.02,43.98,44.01,46032.0,36.3141,36.3141,36.2811,36.3058,46032.0
2017-07-19 13:40:00,44.01,44.02,44.0,44.01,11397.0,36.3058,36.3141,36.2976,36.3058,11397.0
2017-07-19 13:45:00,44.01,44.04,44.0,44.04,18101.0,36.3058,36.3306,36.2976,36.3306,18101.0
2017-07-19 13:50:00,44.04,44.04,44.02,44.04,11934.0,36.3306,36.3306,36.3141,36.3306,11934.0
2017-07-19 13:55:00,44.04,44.05,44.0,44.02,63656.0,36.3306,36.3388,36.2976,36.3141,63656.0
2017-07-19 14:00:00,44.02,44.03,44.0,44.0,10885.0,36.3141,36.3223,36.2976,36.2976,10885.0
2017-07-19 14:05:00,44.01,44.03,44.0,44.02,44076.0,36.3058,36.3223,36.2976,36.3141,44076.0
2017-07-19 14:10:00,44.02,44.02,44.01,44.02,20086.0,36.3141,36.3141,36.3058,36.3141,20086.0
2017-07-19 14:15:00,44.02,44.03,44.01,44.02,23176.0,36.3141,36.3223,36.3058,36.3141,23176.0
2017-07-19 14:20:00,44.02,44.04,44.01,44.03,124740.0,36.3141,36.3306,36.3058,36.3223,124740.0
2017-07-19 14:25:00,44.03,44.04,44.01,44.03,61764.0,36.3223,36.3306,36.3058,36.3223,61764.0
2017-07-19 14:30:00,44.03,44.05,44.01,44.03,49979.0,36.3223,36.3388,36.3058,36.3223,49979.0
2017-07-19 14:35:00,44.03,44.05,44.02,44.05,21454.0,36.3223,36.3388,36.3141,36.3388,21454.0
2017-07-19 14:40:00,44.05,44.06,44.03,44.04,30400.0,36.3388,36.3471,36.3223,36.3306,30400.0
2017-07-19 14:45:00,44.05,44.06,44.02,44.02,81302.0,36.3388,36.3471,36.3141,36.3141,81302.0
2017-07-19 14:50:00,44.02,44.05,44.02,44.05,25581.0,36.3141,36.3388,36.3141,36.3388,25581.0
2017-07-19 14:55:00,44.05,44.05,44.02,44.03,24135.0,36.3388,36.3388,36.3141,36.3223,24135.0
2017-07-19 15:00:00,44.03,44.06,44.01,44.05,62125.0,36.3223,36.3471,36.3058,36.3388,62125.0
2017-07-19 15:05:00,44.05,44.06,44.04,44.04,22487.0,36.3388,36.3471,36.3306,36.3306,22487.0
2017-07-19 15:10:00,44.05,44.05,44.03,44.03,27181.0,36.3388,36.3388,36.3223,36.3223,27181.0
2017-07-19 15:15:00,44.03,44.06,44.03,44.06,29511.0,36.3223,36.3471,36.3223,36.3471,29511.0
2017-07-19 15:20:00,44.06,44.07,44.05,44.07,45477.0,36.3471,36.3553,36.3388,36.3553,45477.0
2017-07-19 15:25:00,44.06,44.1,44.06,44.09,21532.0,36.3471,36.3801,36.3471,36.3718,21532.0
2017-07-19 15:30:00,44.09,44.11,44.09,44.11,46960.0,36.3718,36.3883,36.3718,36.3883,46960.0
2017-07-19 15:35:00,44.11,44.11,44.09,44.1,13444.0,36.3883,36.3883,36.3718,36.3801,13444.0
2017-07-19 15:40:00,44.09,44.11,44.08,44.08,32119.0,36.3718,36.3883,36.3636,36.3636,32119.0
2017-07-19 15:45:00,44.09,44.11,44.08,44.11,36925.0,36.3718,36.3883,36.3636,36.3883,36925.0
2017-07-19 15:50:00,44.11,44.14,44.09,44.13,135929.0,36.3883,36.4131,36.3718,36.4048,135929.0
2017-07-19 15:55:00,44.13,44.16,44.12,44.13,185942.0,36.4048,36.4296,36.3966,36.4048,185942.0
2017-07-20 09:30:00,44.16,44.24,44.05,44.14,59745.0,36.4296,36.4956,36.3388,36.4131,59745.0
2017-07-20 09:35:00,44.16,44.2,44.03,44.03,48422.0,36.4296,36.4626,36.3223,36.3223,48422.0
2017-07-20 09:40:00,44.01,44.04,43.97,43.97,13207.0,36.3058,36.3306,36.2728,36.2728,13207.0
2017-07-20 09:45:00,43.97,44.04,43.92,44.02,13534.0,36.2728,36.3306,36.2316,36.3141,13534.0
2017-07-20 09:50:00,44.03,44.03,43.95,43.99,21203.0,36.3223,36.3223,36.2563,36.2893,21203.0
2017-07-20 09:55:00,44.0,44.04,43.98,44.01,45262.0,36.2976,36.3306,36.2811,36.3058,45262.0
2017-07-20 10:00:00,44.01,44.01,43.97,43.99,27573.0,36.3058,36.3058,36.2728,36.2893,27573.0
2017-07-20 10:05:00,43.98,44.05,43.94,44.05,67400.0,36.2811,36.3388,36.2481,36.3388,67400.0
2017-07-20 10:10:00,44.04,44.06,44.03,44.04,36410.0,36.3306,36.3471,36.3223,36.3306,36410.0
2017-07-20 10:15:00,44.05,44.05,44.02,44.02,11310.0,36.3388,36.3388,36.3141,36.3141,11310.0
2017-07-20 10:20:00,44.02,44.03,43.97,43.98,55228.0,36.3141,36.3223,36.2728,36.2811,55228.0
2017-07-20 10:25:00,43.98,44.08,43.97,44.07,24857.0,36.2811,36.3636,36.2728,36.3553,24857.0
2017-07-20 10:30:00,44.07,44.07,43.99,44.03,62699.0,36.3553,36.3553,36.2893,36.3223,62699.0
2017-07-20 10:35:00,44.02,44.05,43.97,43.97,40660.0,36.3141,36.3388,36.2728,36.2728,40660.0
2017-07-20 10:40:00,43.97,44.0,43.87,43.91,39655.0,36.2728,36.2976,36.1904,36.2233,39655.0
2017-07-20 10:45:00,43.92,43.97,43.91,43.96,15149.0,36.2316,36.2728,36.2233,36.2646,15149.0
2017-07-20 10:50:00,43.97,43.97,43.91,43.94,14243.0,36.2728,36.2728,36.2233,36.2481,14243.0
2017-07-20 10:55:00,43.93,43.98,43.93,43.96,11420.0,36.2398,36.2811,36.2398,36.2646,11420.0
2017-07-20 11:00:00,43.96,44.02,43.93,44.02,12593.0,36.2646,36.3141,36.2398,36.3141,12593.0
2017-07-20 11:05:00,44.01,44.03,43.99,43.99,63364.0,36.3058,36.3223,36.2893,36.2893,63364.0
2017-07-20 11:10:00,43.99,43.99,43.95,43.97,8120.0,36.2893,36.2893,36.2563,36.2728,8120.0
2017-07-20 11:15:00,43.98,43.99,43.95,43.95,9916.0,36.2811,36.2893,36.2563,36.2563,9916.0
2017-07-20 11:20:00,43.94,43.97,43.94,43.96,13952.0,36.2481,36.2728,36.2481,36.2646,13952.0
2017-07-20 11:25:00,43.96,43.97,43.95,43.95,17799.0,36.2646,36.2728,36.2563,36.2563,17799.0
2017-07-20 11:30:00,43.95,43.97,43.94,43.96,33310.0,36.2563,36.2728,36.2481,36.2646,33310.0
2017-07-20 11:35:00,43.96,43.96,43.94,43.95,19436.0,36.2646,36.2646,36.2481,36.2563,19436.0
2017-07-20 11:40:00,43.95,43.98,43.94,43.98,20541.0,36.2563,36.2811,36.2481,36.2811,20541.0
2017-07-20 11:45:00,43.98,44.0,43.97,43.99,7419.0,36.2811,36.2976,36.2728,36.2893,7419.0
2017-07-20 11:50:00,43.99,44.01,43.98,44.0,9415.0,36.2893,36.3058,36.2811,36.2976,9415.0
2017-07-20 11:55:00,44.01,44.01,43.99,43.99,7508.0,36.3058,36.3058,36.2893,36.2893,7508.0
2017-07-20 12:00:00,43.99,44.0,43.98,43.99,12843.0,36.2893,36.2976,36.2811,36.2893,12843.0
2017-07-20 12:05:00,44.0,44.01,43.97,43.98,18988.0,36.2976,36.3058,36.2728,36.2811,18988.0
2017-07-20 12:10:00,43.97,44.0,43.97,43.99,5509.0,36.2728,36.2976,36.2728,36.2893,5509.0
2017-07-20 12:15:00,43.99,44.01,43.98,43.99,15134.0,36.2893,36.3058,36.2811,36.2893,15134.0
2017-07-20 12:20:00,43.99,44.0,43.97,44.0,8712.0,36.2893,36.2976,36.2728,36.2976,8712.0
2017-07-20 12:25:00,44.0,44.0,43.97,43.98,5304.0,36.2976,36.2976,36.2728,36.2811,5304.0
2017-07-20 12:30:00,43.98,44.0,43.98,43.99,8237.0,36.2811,36.2976,36.2811,36.2893,8237.0
2017-07-20 12:35:00,43.99,44.0,43.99,44.0,6036.0,36.2893,36.2976,36.2893,36.2976,6036.0
2017-07-20 12:40:00,43.99,44.0,43.98,43.98,12030.0,36.2893,36.2976,36.2811,36.2811,12030.0
2017-07-20 12:45:00,43.98,43.99,43.97,43.99,11813.0,36.2811,36.2893,36.2728,36.2893,11813.0
2017-07-20 12:50:00,44.0,44.0,43.99,44.0,10213.0,36.2976,36.2976,36.2893,36.2976,10213.0
2017-07-20 12:55:00,44.0,44.01,43.98,43.99,11994.0,36.2976,36.3058,36.2811,36.2893,11994.0
2017-07-20 13:00:00,43.98,44.01,43.98,43.99,22700.0,36.2811,36.3058,36.2811,36.2893,22700.0
2017-07-20 13:05:00,43.99,44.01,43.99,44.0,8854.0,36.2893,36.3058,36.2893,36.2976,8854.0
2017-07-20 13:10:00,44.0,44.02,44.0,44.02,6600.0,36.2976,36.3141,36.2976,36.3141,6600.0
2017-07-20 13:15:00,44.02,44.06,44.01,44.06,56581.0,36.3141,36.3471,36.3058,36.3471,56581.0
2017-07-20 13:20:00,44.05,44.06,44.04,44.05,13476.0,36.3388,36.3471,36.3306,36.3388,13476.0
2017-07-20 13:25:00,44.04,44.09,44.04,44.09,68206.0,36.3306,36.3718,36.3306,36.3718,68206.0
2017-07-20 13:30:00,44.1,44.12,44.07,44.1,27872.0,36.3801,36.3966,36.3553,36.3801,27872.0
2017-07-20 13:35:00,44.1,44.1,44.09,44.09,35471.0,36.3801,36.3801,36.3718,36.3718,35471.0
2017-07-20 13:40:00,44.1,44.1,44.06,44.06,11575.0,36.3801,36.3801,36.3471,36.3471,11575.0
2017-07-20 13:45:00,44.06,44.07,44.04,44.05,10078.0,36.3471,36.3553,36.3306,36.3388,10078.0
2017-07-20 13:50:00,44.04,44.12,44.04,44.12,245539.0,36.3306,36.3966,36.3306,36.3966,245539.0
2017-07-20 13:55:00,44.12,44.13,44.12,44.13,15068.0,36.3966,36.4048,36.3966,36.4048,15068.0
2017-07-20 14:00:00,44.13,44.13,44.1,44.1,13835.0,36.4048,36.4048,36.3801,36.3801,13835.0
2017-07-20 14:05:00,44.1,44.11,44.1,44.11,3358.0,36.3801,36.3883,36.3801,36.3883,3358.0
2017-07-20 14:10:00,44.11,44.15,44.1,44.14,42350.0,36.3883,36.4213,36.3801,36.4131,42350.0
2017-07-20 14:15:00,44.14,44.15,44.12,44.12,14261.0,36.4131,36.4213,36.3966,36.3966,14261.0
2017-07-20 14:20:00,44.12,44.13,44.1,44.11,8274.0,36.3966,36.4048,36.3801,36.3883,8274.0
2017-07-20 14:25:00,44.1,44.12,44.08,44.08,22548.0,36.3801,36.3966,36.3636,36.3636,22548.0
2017-07-20 14:30:00,44.09,44.1,44.07,44.1,18341.0,36.3718,36.3801,36.3553,36.3801,18341.0
2017-07-20 14:35:00,44.11,44.11,44.09,44.1,11696.0,36.3883,36.3883,36.3718,36.3801,11696.0
2017-07-20 14:40:00,44.1,44.14,44.1,44.14,31155.0,36.3801,36.4131,36.3801,36.4131,31155.0
2017-07-20 14:45:00,44.14,44.15,44.12,44.14,16994.0,36.4131,36.4213,36.3966,36.4131,16994.0
2017-07-20 14:50:00,44.15,44.16,44.14,44.15,38009.0,36.4213,36.4296,36.4131,36.4213,38009.0
2017-07-20 14:55:00,44.15,44.17,44.13,44.16,40550.0,36.4213,36.4378,36.4048,36.4296,40550.0
2017-07-20 15:00:00,44.16,44.2,44.16,44.19,11921.0,36.4296,36.4626,36.4296,36.4543,11921.0
2017-07-20 15:05:00,44.19,44.2,44.18,44.2,13614.0,36.4543,36.4626,36.4461,36.4626,13614.0
2017-07-20 15:10:00,44.19,44.22,44.19,44.22,102730.0,36.4543,36.4791,36.4543,36.4791,102730.0
2017-07-20 15:15:00,44.22,44.22,44.15,44.17,101281.0,36.4791,36.4791,36.4213,36.4378,101281.0
2017-07-20 15:20:00,44.19,44.19,44.15,44.16,70377.0,36.4543,36.4543,36.4213,36.4296,70377.0
2017-07-20 15:25:00,44.15,44.19,44.15,44.18,10352.0,36.4213,36.4543,36.4213,36.4461,10352.0
2017-07-20 15:30:00,44.19,44.2,44.15,44.15,25217.0,36.4543,36.4626,36.4213,36.4213,25217.0
2017-07-20 15:35:00,44.15,44.15,44.1,44.11,49859.0,36.4213,36.4213,36.3801,36.3883,49859.0
2017-07-20 15:40:00,44.12,44.12,44.09,44.1,24625.0,36.3966,36.3966,36.3718,36.3801,24625.0
2017-07-20 15:45:00,44.11,44.13,44.1,44.13,34395.0,36.3883,36.4048,36.3801,36.4048,34395.0
2017-07-20 15:50:00,44.13,44.13,44.09,44.09,51125.0,36.4048,36.4048,36.3718,36.3718,51125.0
2017-07-20 15:55:00,44.09,44.13,44.08,44.12,167113.0,36.3718,36.4048,36.3636,36.3966,167113.0
2017-07-21 09:30:00,44.04,44.14,43.9,44.03,265203.0,36.3306,36.4131,36.2151,36.3223,265203.0
2017-07-21 09:35:00,44.01,44.03,43.94,44.02,26459.0,36.3058,36.3223,36.2481,36.3141,26459.0
2017-07-21 09:40:00,44.02,44.04,43.98,43.99,11827.0,36.3141,36.3306,36.2811,36.2893,11827.0
2017-07-21 09:45:00,43.99,44.04,43.99,44.02,10830.0,36.2893,36.3306,36.2893,36.3141,10830.0
2017-07-21 09:50:00,44.03,44.05,44.0,44.01,22659.0,36.3223,36.3388,36.2976,36.3058,22659.0
2017-07-21 09:55:00,44.01,44.04,43.99,44.0,31720.0,36.3058,36.3306,36.2893,36.2976,31720.0
2017-07-21 10:00:00,44.0,44.02,43.99,44.01,35801.0,36.2976,36.3141,36.2893,36.3058,35801.0
2017-07-21 10:05:00,44.01,44.05,44.0,44.02,34931.0,36.3058,36.3388,36.2976,36.3141,34931.0
2017-07-21 10:10:00,44.02,44.04,44.0,44.03,21303.0,36.3141,36.3306,36.2976,36.3223,21303.0
2017-07-21 10:15:00,44.03,44.04,44.0,44.03,38867.0,36.3223,36.3306,36.2976,36.3223,38867.0
2017-07-21 10:20:00,44.02,44.08,44.0,44.08,28633.0,36.3141,36.3636,36.2976,36.3636,28633.0
2017-07-21 10:25:00,44.06,44.19,44.05,44.18,30543.0,36.3471,36.4543,36.3388,36.4461,30543.0
2017-07-21 10:30:00,44.18,44.19,44.13,44.14,52997.0,36.4461,36.4543,36.4048,36.4131,52997.0
2017-07-21 10:35:00,44.14,44.15,44.11,44.15,32289.0,36.4131,36.4213,36.3883,36.4213,32289.0
2017-07-21 10:40:00,44.15,44.17,44.1,44.16,186421.0,36.4213,36.4378,36.3801,36.4296,186421.0
2017-07-21 10:45:00,44.16,44.17,44.12,44.12,11955.0,36.4296,36.4378,36.3966,36.3966,11955.0
2017-07-21 10:50:00,44.13,44.15,44.12,44.14,11091.0,36.4048,36.4213,36.3966,36.4131,11091.0
2017-07-21 10:55:00,44.13,44.15,44.11,44.13,10252.0,36.4048,36.4213,36.3883,36.4048,10252.0
2017-07-21 11:00:00,44.12,44.14,44.08,44.1,14150.0,36.3966,36.4131,36.3636,36.3801,14150.0
2017-07-21 11:05:00,44.1,44.16,44.09,44.14,45297.0,36.3801,36.4296,36.3718,36.4131,45297.0
2017-07-21 11:10:00,44.14,44.19,44.14,44.16,17383.0,36.4131,36.4543,36.4131,36.4296,17383.0
2017-07-21 11:15:00,44.17,44.18,44.16,44.16,14592.0,36.4378,36.4461,36.4296,36.4296,14592.0
2017-07-21 11:20:00,44.16,44.19,44.15,44.17,16503.0,36.4296,36.4543,36.4213,36.4378,16503.0
2017-07-21 11:25:00,44.17,44.19,44.16,44.16,15441.0,36.4378,36.4543,36.4296,36.4296,15441.0
2017-07-21 11:30:00,44.16,44.17,44.14,44.14,12360.0,36.4296,36.4378,36.4131,36.4131,12360.0
2017-07-21 11:35:00,44.15,44.17,44.14,44.16,21243.0,36.4213,36.4378,36.4131,36.4296,21243.0
2017-07-21 11:40:00,44.16,44.18,44.15,44.18,11100.0,36.4296,36.4461,36.4213,36.4461,11100.0
2017-07-21 11:45:00,44.18,44.18,44.16,44.16,13506.0,36.4461,36.4461,36.4296,36.4296,13506.0
2017-07-21 11:50:00,44.17,44.21,44.17,44.2,201728.0,36.4378,36.4708,36.4378,36.4626,201728.0
2017-07-21 11:55:00,44.2,44.2,44.19,44.2,17959.0,36.4626,36.4626,36.4543,36.4626,17959.0
2017-07-21 12:00:00,44.19,44.21,44.19,44.2,17643.0,36.4543,36.4708,36.4543,36.4626,17643.0
2017-07-21 12:05:00,44.2,44.2,44.19,44.19,5013.0,36.4626,36.4626,36.4543,36.4543,5013.0
2017-07-21 12:10:00,44.19,44.2,44.18,44.19,44632.0,36.4543,36.4626,36.4461,36.4543,44632.0
2017-07-21 12:15:00,44.18,44.24,44.18,44.2,25691.0,36.4461,36.4956,36.4461,36.4626,25691.0
2017-07-21 12:20:00,44.21,44.21,44.2,44.2,4253.0,36.4708,36.4708,36.4626,36.4626,4253.0
2017-07-21 12:25:00,44.21,44.24,44.2,44.24,20724.0,36.4708,36.4956,36.4626,36.4956,20724.0
2017-07-21 12:30:00,44.24,44.24,44.2,44.21,20501.0,36.4956,36.4956,36.4626,36.4708,20501.0
2017-07-21 12:35:00,44.21,44.21,44.19,44.2,6048.0,36.4708,36.4708,36.4543,36.4626,6048.0
2017-07-21 12:40:00,44.19,44.2,44.14,44.14,16108.0,36.4543,36.4626,36.4131,36.4131,16108.0
2017-07-21 12:45:00,44.14,44.18,44.14,44.17,16904.0,36.4131,36.4461,36.4131,36.4378,16904.0
2017-07-21 12:50:00,44.17,44.18,44.13,44.13,15761.0,36.4378,36.4461,36.4048,36.4048,15761.0
2017-07-21 12:55:00,44.13,44.13,44.12,44.13,10279.0,36.4048,36.4048,36.3966,36.4048,10279.0
2017-07-21 13:00:00,44.13,44.17,44.12,44.17,66827.0,36.4048,36.4378,36.3966,36.4378,66827.0
2017-07-21 13:05:00,44.16,44.2,44.15,44.15,6897.0,36.4296,36.4626,36.4213,36.4213,6897.0
2017-07-21 13:10:00,44.15,44.16,44.15,44.16,3619.0,36.4213,36.4296,36.4213,36.4296,3619.0
2017-07-21 13:15:00,44.15,44.19,44.15,44.19,17744.0,36.4213,36.4543,36.4213,36.4543,17744.0
2017-07-21 13:20:00,44.18,44.19,44.17,44.18,14634.0,36.4461,36.4543,36.4378,36.4461,14634.0
2017-07-21 13:25:00,44.18,44.19,44.17,44.19,18525.0,36.4461,36.4543,36.4378,36.4543,18525.0
2017-07-21 13:30:00,44.19,44.2,44.18,44.2,11889.0,36.4543,36.4626,36.4461,36.4626,11889.0
2017-07-21 13:35:00,44.2,44.21,44.19,44.21,15463.0,36.4626,36.4708,36.4543,36.4708,15463.0
2017-07-21 13:40:00,44.21,44.22,44.2,44.21,5571.0,36.4708,36.4791,36.4626,36.4708,5571.0
2017-07-21 13:45:00,44.22,44.22,44.18,44.2,38672.0,36.4791,36.4791,36.4461,36.4626,38672.0
2017-07-21 13:50:00,44.2,44.21,44.2,44.2,5918.0,36.4626,36.4708,36.4626,36.4626,5918.0
2017-07-21 13:55:00,44.2,44.21,44.2,44.21,18242.0,36.4626,36.4708,36.4626,36.4708,18242.0
2017-07-21 14:00:00,44.21,44.24,44.2,44.21,20833.0,36.4708,36.4956,36.4626,36.4708,20833.0
2017-07-21 14:05:00,44.21,44.22,44.2,44.22,10757.0,36.4708,36.4791,36.4626,36.4791,10757.0
2017-07-21 14:10:00,44.22,44.24,44.2,44.21,25095.0,36.4791,36.4956,36.4626,36.4708,25095.0
2017-07-21 14:15:00,44.21,44.22,44.2,44.22,36735.0,36.4708,36.4791,36.4626,36.4791,36735.0
2017-07-21 14:20:00,44.22,44.26,44.22,44.26,31073.0,36.4791,36.5121,36.4791,36.5121,31073.0
2017-07-21 14:25:00,44.26,44.27,44.25,44.26,8142.0,36.5121,36.5203,36.5038,36.5121,8142.0
2017-07-21 14:30:00,44.25,44.27,44.25,44.27,26112.0,36.5038,36.5203,36.5038,36.5203,26112.0
2017-07-21 14:35:00,44.27,44.27,44.25,44.25,18791.0,36.5203,36.5203,36.5038,36.5038,18791.0
2017-07-21 14:40:00,44.25,44.26,44.23,44.24,56332.0,36.5038,36.5121,36.4873,36.4956,56332.0
2017-07-21 14:45:00,44.24,44.25,44.24,44.24,25363.0,36.4956,36.5038,36.4956,36.4956,25363.0
2017-07-21 14:50:00,44.24,44.25,44.24,44.24,7945.0,36.4956,36.5038,36.4956,36.4956,7945.0
2017-07-21 14:55:00,44.24,44.25,44.19,44.2,84697.0,36.4956,36.5038,36.4543,36.4626,84697.0
2017-07-21 15:00:00,44.19,44.24,44.19,44.24,36050.0,36.4543,36.4956,36.4543,36.4956,36050.0
2017-07-21 15:05:00,44.25,44.26,44.18,44.18,25885.0,36.5038,36.5121,36.4461,36.4461,25885.0
2017-07-21 15:10:00,44.19,44.19,44.14,44.16,22089.0,36.4543,36.4543,36.4131,36.4296,22089.0
2017-07-21 15:15:00,44.17,44.18,44.14,44.15,26395.0,36.4378,36.4461,36.4131,36.4213,26395.0
2017-07-21 15:20:00,44.15,44.17,44.11,44.12,60615.0,36.4213,36.4378,36.3883,36.3966,60615.0
2017-07-21 15:25:00,44.13,44.14,44.11,44.14,16918.0,36.4048,36.4131,36.3883,36.4131,16918.0
2017-07-21 15:30:00,44.13,44.2,44.12,44.16,48348.0,36.4048,36.4626,36.3966,36.4296,48348.0
2017-07-21 15:35:00,44.16,44.17,44.15,44.16,16803.0,36.4296,36.4378,36.4213,36.4296,16803.0
2017-07-21 15:40:00,44.16,44.18,44.16,44.17,34819.0,36.4296,36.4461,36.4296,36.4378,34819.0
2017-07-21 15:45:00,44.16,44.19,44.15,44.18,52071.0,36.4296,36.4543,36.4213,36.4461,52071.0
2017-07-21 15:50:00,44.18,44.21,44.18,44.2,97888.0,36.4461,36.4708,36.4461,36.4626,97888.0
2017-07-21 15:55:00,44.19,44.2,44.19,44.19,148952.0,36.4543,36.4626,36.4543,36.4543,148952.0
2017-07-24 09:30:00,44.1,44.11,43.9,43.91,52296.0,36.3801,36.3883,36.2151,36.2233,52296.0
2017-07-24 09:35:00,43.91,43.98,43.9,43.98,31402.0,36.2233,36.2811,36.2151,36.2811,31402.0
2017-07-24 09:40:00,43.98,44.04,43.97,44.04,70966.0,36.2811,36.3306,36.2728,36.3306,70966.0
2017-07-24 09:45:00,44.03,44.09,43.98,44.09,41132.0,36.3223,36.3718,36.2811,36.3718,41132.0
2017-07-24 09:50:00,44.1,44.18,44.1,44.18,17954.0,36.3801,36.4461,36.3801,36.4461,17954.0
2017-07-24 09:55:00,44.19,44.19,44.06,44.06,42231.0,36.4543,36.4543,36.3471,36.3471,42231.0
2017-07-24 10:00:00,44.06,44.06,44.0,44.04,16591.0,36.3471,36.3471,36.2976,36.3306,16591.0
2017-07-24 10:05:00,44.04,44.1,44.0,44.09,34526.0,36.3306,36.3801,36.2976,36.3718,34526.0
2017-07-24 10:10:00,44.1,44.11,44.07,44.09,43726.0,36.3801,36.3883,36.3553,36.3718,43726.0
2017-07-24 10:15:00,44.09,44.11,44.07,44.08,16875.0,36.3718,36.3883,36.3553,36.3636,16875.0
2017-07-24 10:20:00,44.08,44.1,44.08,44.09,7980.0,36.3636,36.3801,36.3636,36.3718,7980.0
2017-07-24 10:25:00,44.09,44.11,44.07,44.1,11678.0,36.3718,36.3883,36.3553,36.3801,11678.0
2017-07-24 10:30:00,44.09,44.1,44.03,44.08,64454.0,36.3718,36.3801,36.3223,36.3636,64454.0
2017-07-24 10:35:00,44.05,44.07,44.04,44.07,9037.0,36.3388,36.3553,36.3306,36.3553,9037.0
2017-07-24 10:40:00,44.07,44.14,44.06,44.14,43754.0,36.3553,36.4131,36.3471,36.4131,43754.0
2017-07-24 10:45:00,44.14,44.16,44.09,44.11,28066.0,36.4131,36.4296,36.3718,36.3883,28066.0
2017-07-24 10:50:00,44.11,44.11,44.07,44.07,26666.0,36.3883,36.3883,36.3553,36.3553,26666.0
2017-07-24 10:55:00,44.06,44.08,44.04,44.05,10184.0,36.3471,36.3636,36.3306,36.3388,10184.0
2017-07-24 11:00:00,44.05,44.11,44.04,44.1,61135.0,36.3388,36.3883,36.3306,36.3801,61135.0
2017-07-24 11:05:00,44.1,44.11,44.07,44.08,48915.0,36.3801,36.3883,36.3553,36.3636,48915.0
2017-07-24 11:10:00,44.08,44.15,44.07,44.1,56912.0,36.3636,36.4213,36.3553,36.3801,56912.0
2017-07-24 11:15:00,44.09,44.1,44.07,44.07,10536.0,36.3718,36.3801,36.3553,36.3553,10536.0
2017-07-24 11:20:00,44.07,44.11,44.05,44.08,55654.0,36.3553,36.3883,36.3388,36.3636,55654.0
2017-07-24 11:25:00,44.08,44.09,44.06,44.08,25921.0,36.3636,36.3718,36.3471,36.3636,25921.0
2017-07-24 11:30:00,44.07,44.09,44.06,44.07,14559.0,36.3553,36.3718,36.3471,36.3553,14559.0
2017-07-24 11:35:00,44.07,44.09,44.06,44.07,8770.0,36.3553,36.3718,36.3471,36.3553,8770.0
2017-07-24 11:40:00,44.07,44.08,44.04,44.05,16852.0,36.3553,36.3636,36.3306,36.3388,16852.0
2017-07-24 11:45:00,44.06,44.09,44.05,44.05,14720.0,36.3471,36.3718,36.3388,36.3388,14720.0
2017-07-24 11:50:00,44.05,44.08,44.03,44.06,40388.0,36.3388,36.3636,36.3223,36.3471,40388.0
2017-07-24 11:55:00,44.06,44.07,44.04,44.04,46656.0,36.3471,36.3553,36.3306,36.3306,46656.0
2017-07-24 12:00:00,44.05,44.08,44.04,44.08,39709.0,36.3388,36.3636,36.3306,36.3636,39709.0
2017-07-24 12:05:00,44.08,44.08,44.03,44.07,121315.0,36.3636,36.3636,36.3223,36.3553,121315.0
2017-07-24 12:10:00,44.07,44.09,44.06,44.09,23760.0,36.3553,36.3718,36.3471,36.3718,23760.0
2017-07-24 12:15:00,44.1,44.11,44.05,44.06,150893.0,36.3801,36.3883,36.3388,36.3471,150893.0
2017-07-24 12:20:00,44.06,44.11,44.06,44.1,40132.0,36.3471,36.3883,36.3471,36.3801,40132.0
2017-07-24 12:25:00,44.09,44.11,44.08,44.1,34755.0,36.3718,36.3883,36.3636,36.3801,34755.0
2017-07-24 12:30:00,44.11,44.11,44.06,44.09,48906.0,36.3883,36.3883,36.3471,36.3718,48906.0
2017-07-24 12:35:00,44.09,44.11,44.09,44.11,20982.0,36.3718,36.3883,36.3718,36.3883,20982.0
2017-07-24 12:40:00,44.11,44.11,44.04,44.07,22693.0,36.3883,36.3883,36.3306,36.3553,22693.0
2017-07-24 12:45:00,44.08,44.08,44.06,44.08,8872.0,36.3636,36.3636,36.3471,36.3636,8872.0
2017-07-24 12:50:00,44.08,44.08,44.07,44.08,5658.0,36.3636,36.3636,36.3553,36.3636,5658.0
2017-07-24 12:55:00,44.08,44.12,44.07,44.12,30443.0,36.3636,36.3966,36.3553,36.3966,30443.0
2017-07-24 13:00:00,44.12,44.12,44.1,44.1,4840.0,36.3966,36.3966,36.3801,36.3801,4840.0
2017-07-24 13:05:00,44.11,44.11,44.09,44.09,30897.0,36.3883,36.3883,36.3718,36.3718,30897.0
2017-07-24 13:10:00,44.09,44.1,44.07,44.08,9014.0,36.3718,36.3801,36.3553,36.3636,9014.0
2017-07-24 13:15:00,44.09,44.09,44.06,44.07,6400.0,36.3718,36.3718,36.3471,36.3553,6400.0
2017-07-24 13:20:00,44.07,44.08,44.06,44.07,10554.0,36.3553,36.3636,36.3471,36.3553,10554.0
2017-07-24 13:25:00,44.08,44.08,44.07,44.08,5357.0,36.3636,36.3636,36.3553,36.3636,5357.0
2017-07-24 13:30:00,44.08,44.09,44.06,44.09,23234.0,36.3636,36.3718,36.3471,36.3718,23234.0
2017-07-24 13:35:00,44.09,44.09,44.07,44.08,12146.0,36.3718,36.3718,36.3553,36.3636,12146.0
2017-07-24 13:40:00,44.08,44.08,44.06,44.07,9885.0,36.3636,36.3636,36.3471,36.3553,9885.0
2017-07-24 13:45:00,44.07,44.09,44.06,44.07,14225.0,36.3553,36.3718,36.3471,36.3553,14225.0
2017-07-24 13:50:00,44.08,44.08,44.02,44.03,21037.0,36.3636,36.3636,36.3141,36.3223,21037.0
2017-07-24 13:55:00,44.04,44.04,44.0,44.01,15149.0,36.3306,36.3306,36.2976,36.3058,15149.0
2017-07-24 14:00:00,44.0,44.04,43.99,44.02,30484.0,36.2976,36.3306,36.2893,36.3141,30484.0
2017-07-24 14:05:00,44.02,44.04,44.02,44.03,13222.0,36.3141,36.3306,36.3141,36.3223,13222.0
2017-07-24 14:10:00,44.03,44.04,44.02,44.03,21971.0,36.3223,36.3306,36.3141,36.3223,21971.0
2017-07-24 14:15:00,44.03,44.04,44.03,44.04,12263.0,36.3223,36.3306,36.3223,36.3306,12263.0
2017-07-24 14:20:00,44.03,44.04,44.02,44.04,47861.0,36.3223,36.3306,36.3141,36.3306,47861.0
2017-07-24 14:25:00,44.04,44.04,44.03,44.03,7236.0,36.3306,36.3306,36.3223,36.3223,7236.0
2017-07-24 14:30:00,44.03,44.08,44.03,44.07,29164.0,36.3223,36.3636,36.3223,36.3553,29164.0
2017-07-24 14:35:00,44.07,44.08,44.04,44.05,20350.0,36.3553,36.3636,36.3306,36.3388,20350.0
2017-07-24 14:40:00,44.05,44.05,44.03,44.05,16756.0,36.3388,36.3388,36.3223,36.3388,16756.0
2017-07-24 14:45:00,44.05,44.07,44.05,44.06,6675.0,36.3388,36.3553,36.3388,36.3471,6675.0
2017-07-24 14:50:00,44.07,44.11,44.07,44.11,15755.0,36.3553,36.3883,36.3553,36.3883,15755.0
2017-07-24 14:55:00,44.1,44.11,44.08,44.11,24449.0,36.3801,36.3883,36.3636,36.3883,24449.0
2017-07-24 15:00:00,44.1,44.13,44.1,44.11,24196.0,36.3801,36.4048,36.3801,36.3883,24196.0
2017-07-24 15:05:00,44.12,44.16,44.11,44.16,19255.0,36.3966,36.4296,36.3883,36.4296,19255.0
2017-07-24 15:10:00,44.16,44.16,44.08,44.09,79661.0,36.4296,36.4296,36.3636,36.3718,79661.0
2017-07-24 15:15:00,44.09,44.1,44.05,44.05,22131.0,36.3718,36.3801,36.3388,36.3388,22131.0
2017-07-24 15:20:00,44.05,44.07,44.04,44.05,34214.0,36.3388,36.3553,36.3306,36.3388,34214.0
2017-07-24 15:25:00,44.05,44.1,44.05,44.09,46384.0,36.3388,36.3801,36.3388,36.3718,46384.0
2017-07-24 15:30:00,44.09,44.09,44.06,44.07,19074.0,36.3718,36.3718,36.3471,36.3553,19074.0
2017-07-24 15:35:00,44.06,44.07,44.05,44.06,33547.0,36.3471,36.3553,36.3388,36.3471,33547.0
2017-07-24 15:40:00,44.06,44.07,44.01,44.02,39008.0,36.3471,36.3553,36.3058,36.3141,39008.0
2017-07-24 15:45:00,44.02,44.03,44.01,44.02,42228.0,36.3141,36.3223,36.3058,36.3141,42228.0
2017-07-24 15:50:00,44.02,44.02,43.99,44.0,56067.0,36.3141,36.3141,36.2893,36.2976,56067.0
2017-07-24 15:55:00,43.99,44.02,43.99,44.02,414347.0,36.2893,36.3141,36.2893,36.3141,414347.0
2017-07-25 09:30:00,44.35,44.37,44.17,44.19,82776.0,36.5863,36.6028,36.4378,36.4543,82776.0
2017-07-25 09:35:00,44.18,44.2,44.14,44.16,29436.0,36.4461,36.4626,36.4131,36.4296,29436.0
2017-07-25 09:40:00,44.16,44.16,44.05,44.09,26327.0,36.4296,36.4296,36.3388,36.3718,26327.0
2017-07-25 09:45:00,44.1,44.12,44.07,44.11,31282.0,36.3801,36.3966,36.3553,36.3883,31282.0
2017-07-25 09:50:00,44.11,44.11,44.05,44.05,34187.0,36.3883,36.3883,36.3388,36.3388,34187.0
2017-07-25 09:55:00,44.05,44.05,43.96,43.96,48444.0,36.3388,36.3388,36.2646,36.2646,48444.0
2017-07-25 10:00:00,43.96,44.0,43.93,43.98,45425.0,36.2646,36.2976,36.2398,36.2811,45425.0
2017-07-25 10:05:00,43.98,44.06,43.98,44.04,22526.0,36.2811,36.3471,36.2811,36.3306,22526.0
2017-07-25 10:10:00,44.05,44.09,44.0,44.04,32208.0,36.3388,36.3718,36.2976,36.3306,32208.0
2017-07-25 10:15:00,44.04,44.09,44.02,44.04,41434.0,36.3306,36.3718,36.3141,36.3306,41434.0
2017-07-25 10:20:00,44.04,44.08,44.01,44.07,39266.0,36.3306,36.3636,36.3058,36.3553,39266.0
2017-07-25 10:25:00,44.07,44.09,44.06,44.06,31703.0,36.3553,36.3718,36.3471,36.3471,31703.0
2017-07-25 10:30:00,44.06,44.11,44.04,44.07,35342.0,36.3471,36.3883,36.3306,36.3553,35342.0
2017-07-25 10:35:00,44.08,44.1,44.05,44.09,46534.0,36.3636,36.3801,36.3388,36.3718,46534.0
2017-07-25 10:40:00,44.1,44.14,44.07,44.14,48795.0,36.3801,36.4131,36.3553,36.4131,48795.0
2017-07-25 10:45:00,44.14,44.15,44.1,44.1,70700.0,36.4131,36.4213,36.3801,36.3801,70700.0
2017-07-25 10:50:00,44.11,44.2,44.09,44.2,55204.0,36.3883,36.4626,36.3718,36.4626,55204.0
2017-07-25 10:55:00,44.2,44.26,44.19,44.25,121272.0,36.4626,36.5121,36.4543,36.5038,121272.0
2017-07-25 11:00:00,44.26,44.27,44.23,44.25,52644.0,36.5121,36.5203,36.4873,36.5038,52644.0
2017-07-25 11:05:00,44.25,44.27,44.21,44.25,71785.0,36.5038,36.5203,36.4708,36.5038,71785.0
2017-07-25 11:10:00,44.25,44.28,44.24,44.26,41913.0,36.5038,36.5286,36.4956,36.5121,41913.0
2017-07-25 11:15:00,44.26,44.29,44.24,44.29,31882.0,36.5121,36.5368,36.4956,36.5368,31882.0
2017-07-25 11:20:00,44.29,44.29,44.23,44.24,79388.0,36.5368,36.5368,36.4873,36.4956,79388.0
2017-07-25 11:25:00,44.25,44.25,44.22,44.25,29937.0,36.5038,36.5038,36.4791,36.5038,29937.0
2017-07-25 11:30:00,44.25,44.26,44.18,44.21,25054.0,36.5038,36.5121,36.4461,36.4708,25054.0
2017-07-25 11:35:00,44.21,44.26,44.21,44.26,13111.0,36.4708,36.5121,36.4708,36.5121,13111.0
2017-07-25 11:40:00,44.26,44.27,44.24,44.27,33531.0,36.5121,36.5203,36.4956,36.5203,33531.0
2017-07-25 11:45:00,44.26,44.29,44.26,44.29,14285.0,36.5121,36.5368,36.5121,36.5368,14285.0
2017-07-25 11:50:00,44.29,44.35,44.28,44.33,57656.0,36.5368,36.5863,36.5286,36.5698,57656.0
2017-07-25 11:55:00,44.34,44.35,44.27,44.27,78931.0,36.5781,36.5863,36.5203,36.5203,78931.0
2017-07-25 12:00:00,44.27,44.32,44.27,44.32,40556.0,36.5203,36.5616,36.5203,36.5616,40556.0
2017-07-25 12:05:00,44.32,44.32,44.26,44.27,27116.0,36.5616,36.5616,36.5121,36.5203,27116.0
2017-07-25 12:10:00,44.26,44.28,44.24,44.28,47084.0,36.5121,36.5286,36.4956,36.5286,47084.0
2017-07-25 12:15:00,44.28,44.29,44.26,44.26,20398.0,36.5286,36.5368,36.5121,36.5121,20398.0
2017-07-25 12:20:00,44.26,44.29,44.25,44.26,20363.0,36.5121,36.5368,36.5038,36.5121,20363.0
2017-07-25 12:25:00,44.26,44.28,44.25,44.25,25691.0,36.5121,36.5286,36.5038,36.5038,25691.0
2017-07-25 12:30:00,44.26,44.28,44.26,44.28,14295.0,36.5121,36.5286,36.5121,36.5286,14295.0
2017-07-25 12:35:00,44.27,44.28,44.24,44.24,30768.0,36.5203,36.5286,36.4956,36.4956,30768.0
2017-07-25 12:40:00,44.24,44.27,44.23,44.27,33152.0,36.4956,36.5203,36.4873,36.5203,33152.0
2017-07-25 12:45:00,44.27,44.27,44.25,44.27,22617.0,36.5203,36.5203,36.5038,36.5203,22617.0
2017-07-25 12:50:00,44.27,44.27,44.26,44.27,15741.0,36.5203,36.5203,36.5121,36.5203,15741.0
2017-07-25 12:55:00,44.27,44.32,44.26,44.32,18325.0,36.5203,36.5616,36.5121,36.5616,18325.0
2017-07-25 13:00:00,44.32,44.32,44.27,44.29,18694.0,36.5616,36.5616,36.5203,36.5368,18694.0
2017-07-25 13:05:00,44.29,44.31,44.28,44.31,13962.0,36.5368,36.5533,36.5286,36.5533,13962.0
2017-07-25 13:10:00,44.31,44.31,44.27,44.29,14299.0,36.5533,36.5533,36.5203,36.5368,14299.0
2017-07-25 13:15:00,44.29,44.29,44.28,44.28,7208.0,36.5368,36.5368,36.5286,36.5286,7208.0
2017-07-25 13:20:00,44.29,44.29,44.27,44.27,12162.0,36.5368,36.5368,36.5203,36.5203,12162.0
2017-07-25 13:25:00,44.27,44.28,44.25,44.27,18602.0,36.5203,36.5286,36.5038,36.5203,18602.0
2017-07-25 13:30:00,44.26,44.27,44.26,44.27,9669.0,36.5121,36.5203,36.5121,36.5203,9669.0
2017-07-25 13:35:00,44.26,44.27,44.25,44.26,17071.0,36.5121,36.5203,36.5038,36.5121,17071.0
2017-07-25 13:40:00,44.27,44.27,44.25,44.26,19635.0,36.5203,36.5203,36.5038,36.5121,19635.0
2017-07-25 13:45:00,44.26,44.26,44.25,44.25,11497.0,36.5121,36.5121,36.5038,36.5038,11497.0
2017-07-25 13:50:00,44.25,44.26,44.23,44.24,23868.0,36.5038,36.5121,36.4873,36.4956,23868.0
2017-07-25 13:55:00,44.23,44.25,44.23,44.25,23939.0,36.4873,36.5038,36.4873,36.5038,23939.0
2017-07-25 14:00:00,44.25,44.32,44.24,44.3,45155.0,36.5038,36.5616,36.4956,36.5451,45155.0
2017-07-25 14:05:00,44.3,44.31,44.29,44.29,12513.0,36.5451,36.5533,36.5368,36.5368,12513.0
2017-07-25 14:10:00,44.3,44.3,44.29,44.3,14096.0,36.5451,36.5451,36.5368,36.5451,14096.0
2017-07-25 14:15:00,44.3,44.31,44.25,44.25,33824.0,36.5451,36.5533,36.5038,36.5038,33824.0
2017-07-25 14:20:00,44.26,44.26,44.25,44.25,7697.0,36.5121,36.5121,36.5038,36.5038,7697.0
2017-07-25 14:25:00,44.26,44.26,44.23,44.23,25641.0,36.5121,36.5121,36.4873,36.4873,25641.0
2017-07-25 14:30:00,44.23,44.25,44.21,44.24,64296.0,36.4873,36.5038,36.4708,36.4956,64296.0
2017-07-25 14:35:00,44.25,44.26,44.25,44.26,9639.0,36.5038,36.5121,36.5038,36.5121,9639.0
2017-07-25 14:40:00,44.26,44.26,44.23,44.23,20638.0,36.5121,36.5121,36.4873,36.4873,20638.0
2017-07-25 14:45:00,44.23,44.24,44.23,44.23,12334.0,36.4873,36.4956,36.4873,36.4873,12334.0
2017-07-25 14:50:00,44.23,44.29,44.23,44.29,39410.0,36.4873,36.5368,36.4873,36.5368,39410.0
2017-07-25 14:55:00,44.29,44.3,44.27,44.3,42294.0,36.5368,36.5451,36.5203,36.5451,42294.0
2017-07-25 15:00:00,44.3,44.32,44.29,44.31,64619.0,36.5451,36.5616,36.5368,36.5533,64619.0
2017-07-25 15:05:00,44.3,44.31,44.28,44.28,25656.0,36.5451,36.5533,36.5286,36.5286,25656.0
2017-07-25 15:10:00,44.28,44.29,44.25,44.25,36525.0,36.5286,36.5368,36.5038,36.5038,36525.0
2017-07-25 15:15:00,44.25,44.26,44.25,44.25,536822.0,36.5038,36.5121,36.5038,36.5038,536822.0
2017-07-25 15:20:00,44.26,44.26,44.19,44.19,117816.0,36.5121,36.5121,36.4543,36.4543,117816.0
2017-07-25 15:25:00,44.19,44.22,44.18,44.21,58731.0,36.4543,36.4791,36.4461,36.4708,58731.0
2017-07-25 15:30:00,44.22,44.22,44.17,44.2,74105.0,36.4791,36.4791,36.4378,36.4626,74105.0
2017-07-25 15:35:00,44.2,44.21,44.18,44.21,50055.0,36.4626,36.4708,36.4461,36.4708,50055.0
2017-07-25 15:40:00,44.2,44.21,44.2,44.2,27503.0,36.4626,36.4708,36.4626,36.4626,27503.0
2017-07-25 15:45:00,44.2,44.21,44.2,44.21,72526.0,36.4626,36.4708,36.4626,36.4708,72526.0
2017-07-25 15:50:00,44.2,44.21,44.19,44.2,74058.0,36.4626,36.4708,36.4543,36.4626,74058.0
2017-07-25 15:55:00,44.21,44.21,44.17,44.17,244544.0,36.4708,36.4708,36.4378,36.4378,244544.0
2017-07-26 09:30:00,44.08,44.09,43.97,44.05,94469.0,36.3636,36.3718,36.2728,36.3388,94469.0
2017-07-26 09:35:00,44.07,44.18,44.0,44.16,30763.0,36.3553,36.4461,36.2976,36.4296,30763.0
2017-07-26 09:40:00,44.15,44.15,44.05,44.06,24422.0,36.4213,36.4213,36.3388,36.3471,24422.0
2017-07-26 09:45:00,44.07,44.12,44.05,44.08,30206.0,36.3553,36.3966,36.3388,36.3636,30206.0
2017-07-26 09:50:00,44.09,44.13,44.06,44.1,66086.0,36.3718,36.4048,36.3471,36.3801,66086.0
2017-07-26 09:55:00,44.1,44.12,44.05,44.05,109259.0,36.3801,36.3966,36.3388,36.3388,109259.0
2017-07-26 10:00:00,44.05,44.07,44.02,44.05,115715.0,36.3388,36.3553,36.3141,36.3388,115715.0
2017-07-26 10:05:00,44.05,44.08,44.04,44.05,93839.0,36.3388,36.3636,36.3306,36.3388,93839.0
2017-07-26 10:10:00,44.05,44.1,44.04,44.1,58292.0,36.3388,36.3801,36.3306,36.3801,58292.0
2017-07-26 10:15:00,44.11,44.13,44.04,44.05,66266.0,36.3883,36.4048,36.3306,36.3388,66266.0
2017-07-26 10:20:00,44.06,44.09,44.05,44.08,50122.0,36.3471,36.3718,36.3388,36.3636,50122.0
2017-07-26 10:25:00,44.07,44.09,44.04,44.08,25251.0,36.3553,36.3718,36.3306,36.3636,25251.0
2017-07-26 10:30:00,44.08,44.1,44.0,44.03,47241.0,36.3636,36.3801,36.2976,36.3223,47241.0
2017-07-26 10:35:00,44.04,44.05,43.99,44.0,42435.0,36.3306,36.3388,36.2893,36.2976,42435.0
2017-07-26 10:40:00,44.0,44.06,44.0,44.03,45175.0,36.2976,36.3471,36.2976,36.3223,45175.0
2017-07-26 10:45:00,44.02,44.03,43.98,44.01,23102.0,36.3141,36.3223,36.2811,36.3058,23102.0
2017-07-26 10:50:00,44.0,44.0,43.92,43.93,30609.0,36.2976,36.2976,36.2316,36.2398,30609.0
2017-07-26 10:55:00,43.94,43.94,43.89,43.89,43441.0,36.2481,36.2481,36.2069,36.2069,43441.0
2017-07-26 11:00:00,43.9,43.9,43.87,43.87,49631.0,36.2151,36.2151,36.1904,36.1904,49631.0
2017-07-26 11:05:00,43.88,43.88,43.82,43.82,56409.0,36.1986,36.1986,36.1491,36.1491,56409.0
2017-07-26 11:10:00,43.82,43.84,43.8,43.82,59544.0,36.1491,36.1656,36.1326,36.1491,59544.0
2017-07-26 11:15:00,43.82,43.85,43.81,43.84,41337.0,36.1491,36.1739,36.1409,36.1656,41337.0
2017-07-26 11:20:00,43.84,43.84,43.8,43.8,34786.0,36.1656,36.1656,36.1326,36.1326,34786.0
2017-07-26 11:25:00,43.81,43.81,43.8,43.81,34680.0,36.1409,36.1409,36.1326,36.1409,34680.0
2017-07-26 11:30:00,43.8,43.82,43.77,43.82,124931.0,36.1326,36.1491,36.1079,36.1491,124931.0
2017-07-26 11:35:00,43.82,43.82,43.78,43.8,25464.0,36.1491,36.1491,36.1161,36.1326,25464.0
2017-07-26 11:40:00,43.8,43.81,43.71,43.81,102592.0,36.1326,36.1409,36.0584,36.1409,102592.0
2017-07-26 11:45:00,43.81,43.81,43.75,43.76,150140.0,36.1409,36.1409,36.0914,36.0996,150140.0
2017-07-26 11:50:00,43.77,43.77,43.69,43.69,33140.0,36.1079,36.1079,36.0419,36.0419,33140.0
2017-07-26 11:55:00,43.7,43.7,43.64,43.65,52718.0,36.0501,36.0501,36.0006,36.0089,52718.0
2017-07-26 12:00:00,43.65,43.69,43.59,43.69,69662.0,36.0089,36.0419,35.9594,36.0419,69662.0
2017-07-26 12:05:00,43.69,43.77,43.68,43.75,48884.0,36.0419,36.1079,36.0336,36.0914,48884.0
2017-07-26 12:10:00,43.75,43.78,43.73,43.74,34707.0,36.0914,36.1161,36.0749,36.0831,34707.0
2017-07-26 12:15:00,43.74,43.75,43.72,43.74,32079.0,36.0831,36.0914,36.0666,36.0831,32079.0
2017-07-26 12:20:00,43.75,43.82,43.74,43.8,18602.0,36.0914,36.1491,36.0831,36.1326,18602.0
2017-07-26 12:25:00,43.81,43.81,43.73,43.79,30466.0,36.1409,36.1409,36.0749,36.1244,30466.0
2017-07-26 12:30:00,43.78,43.78,43.75,43.76,26760.0,36.1161,36.1161,36.0914,36.0996,26760.0
2017-07-26 12:35:00,43.75,43.78,43.74,43.77,20928.0,36.0914,36.1161,36.0831,36.1079,20928.0
2017-07-26 12:40:00,43.77,43.78,43.71,43.72,24415.0,36.1079,36.1161,36.0584,36.0666,24415.0
2017-07-26 12:45:00,43.72,43.78,43.71,43.77,46187.0,36.0666,36.1161,36.0584,36.1079,46187.0
2017-07-26 12:50:00,43.77,43.78,43.73,43.76,58853.0,36.1079,36.1161,36.0749,36.0996,58853.0
2017-07-26 12:55:00,43.76,43.78,43.75,43.76,28067.0,36.0996,36.1161,36.0914,36.0996,28067.0
2017-07-26 13:00:00,43.76,43.76,43.61,43.62,44653.0,36.0996,36.0996,35.9759,35.9841,44653.0
2017-07-26 13:05:00,43.61,43.66,43.6,43.66,41440.0,35.9759,36.0171,35.9676,36.0171,41440.0
2017-07-26 13:10:00,43.66,43.7,43.65,43.69,28556.0,36.0171,36.0501,36.0089,36.0419,28556.0
2017-07-26 13:15:00,43.7,43.7,43.68,43.7,25990.0,36.0501,36.0501,36.0336,36.0501,25990.0
2017-07-26 13:20:00,43.7,43.7,43.69,43.7,17959.0,36.0501,36.0501,36.0419,36.0501,17959.0
2017-07-26 13:25:00,43.7,43.73,43.69,43.7,54920.0,36.0501,36.0749,36.0419,36.0501,54920.0
2017-07-26 13:30:00,43.69,43.7,43.65,43.65,421062.0,36.0419,36.0501,36.0089,36.0089,421062.0
2017-07-26 13:35:00,43.65,43.66,43.58,43.59,36865.0,36.0089,36.0171,35.9511,35.9594,36865.0
2017-07-26 13:40:00,43.59,43.63,43.58,43.63,45072.0,35.9594,35.9924,35.9511,35.9924,45072.0
2017-07-26 13:45:00,43.62,43.63,43.55,43.57,53199.0,35.9841,35.9924,35.9264,35.9429,53199.0
2017-07-26 13:50:00,43.57,43.6,43.55,43.6,153160.0,35.9429,35.9676,35.9264,35.9676,153160.0
2017-07-26 13:55:00,43.6,43.6,43.55,43.57,31420.0,35.9676,35.9676,35.9264,35.9429,31420.0
2017-07-26 14:00:00,43.57,43.62,43.56,43.62,53189.0,35.9429,35.9841,35.9346,35.9841,53189.0
2017-07-26 14:05:00,43.62,43.62,43.59,43.61,39797.0,35.9841,35.9841,35.9594,35.9759,39797.0
2017-07-26 14:10:00,43.61,43.61,43.58,43.59,67314.0,35.9759,35.9759,35.9511,35.9594,67314.0
2017-07-26 14:15:00,43.59,43.67,43.57,43.67,63551.0,35.9594,36.0254,35.9429,36.0254,63551.0
2017-07-26 14:20:00,43.68,43.68,43.61,43.62,43800.0,36.0336,36.0336,35.9759,35.9841,43800.0
2017-07-26 14:25:00,43.62,43.65,43.61,43.62,64285.0,35.9841,36.0089,35.9759,35.9841,64285.0
2017-07-26 14:30:00,43.61,43.61,43.55,43.56,238930.0,35.9759,35.9759,35.9264,35.9346,238930.0
2017-07-26 14:35:00,43.56,43.57,43.52,43.53,223170.0,35.9346,35.9429,35.9016,35.9099,223170.0
2017-07-26 14:40:00,43.53,43.53,43.46,43.48,187225.0,35.9099,35.9099,35.8521,35.8686,187225.0
2017-07-26 14:45:00,43.48,43.5,43.45,43.47,74412.0,35.8686,35.8851,35.8439,35.8604,74412.0
2017-07-26 14:50:00,43.47,43.48,43.39,43.41,65302.0,35.8604,35.8686,35.7944,35.8109,65302.0
2017-07-26 14:55:00,43.4,43.42,43.37,43.39,81840.0,35.8026,35.8191,35.7779,35.7944,81840.0
2017-07-26 15:00:00,43.39,43.4,43.32,43.34,118391.0,35.7944,35.8026,35.7366,35.7531,118391.0
2017-07-26 15:05:00,43.34,43.41,43.33,43.4,65146.0,35.7531,35.8109,35.7449,35.8026,65146.0
2017-07-26 15:10:00,43.39,43.4,43.32,43.39,101600.0,35.7944,35.8026,35.7366,35.7944,101600.0
2017-07-26 15:15:00,43.39,43.55,43.36,43.47,138059.0,35.7944,35.9264,35.7696,35.8604,138059.0
2017-07-26 15:20:00,43.47,43.5,43.43,43.5,105414.0,35.8604,35.8851,35.8274,35.8851,105414.0
2017-07-26 15:25:00,43.5,43.5,43.42,43.47,146384.0,35.8851,35.8851,35.8191,35.8604,146384.0
2017-07-26 15:30:00,43.47,43.48,43.39,43.4,169556.0,35.8604,35.8686,35.7944,35.8026,169556.0
2017-07-26 15:35:00,43.39,43.48,43.38,43.45,136835.0,35.7944,35.8686,35.7861,35.8439,136835.0
2017-07-26 15:40:00,43.45,43.46,43.41,43.42,143719.0,35.8439,35.8521,35.8109,35.8191,143719.0
2017-07-26 15:45:00,43.42,43.42,43.32,43.32,219827.0,35.8191,35.8191,35.7366,35.7366,219827.0
2017-07-26 15:50:00,43.32,43.45,43.31,43.42,361993.0,35.7366,35.8439,35.7284,35.8191,361993.0
2017-07-26 15:55:00,43.41,43.42,43.31,43.34,523043.0,35.8109,35.8191,35.7284,35.7531,523043.0
2017-07-27 09:30:00,40.01,40.5,39.12,39.54,601196.0,33.0061,33.4103,32.2719,32.6183,601196.0
2017-07-27 09:35:00,39.54,39.88,39.34,39.48,400226.0,32.6183,32.8988,32.4533,32.5688,400226.0
2017-07-27 09:40:00,39.49,39.65,39.25,39.35,412611.0,32.5771,32.7091,32.3791,32.4616,412611.0
2017-07-27 09:45:00,39.35,39.51,38.88,38.89,482594.0,32.4616,32.5936,32.0739,32.0821,482594.0
2017-07-27 09:50:00,38.89,39.15,38.75,39.09,333957.0,32.0821,32.2966,31.9666,32.2471,333957.0
2017-07-27 09:55:00,39.1,39.42,39.09,39.38,521664.0,32.2554,32.5193,32.2471,32.4863,521664.0
2017-07-27 10:00:00,39.38,39.59,39.34,39.54,286390.0,32.4863,32.6596,32.4533,32.6183,286390.0
2017-07-27 10:05:00,39.54,39.69,39.5,39.5,504527.0,32.6183,32.7421,32.5853,32.5853,504527.0
2017-07-27 10:10:00,39.51,39.53,39.1,39.36,234898.0,32.5936,32.6101,32.2554,32.4698,234898.0
2017-07-27 10:15:00,39.35,39.44,39.35,39.41,224373.0,32.4616,32.5358,32.4616,32.5111,224373.0
2017-07-27 10:20:00,39.4,39.44,39.28,39.28,288139.0,32.5028,32.5358,32.4039,32.4039,288139.0
2017-07-27 10:25:00,39.29,39.44,39.27,39.34,170446.0,32.4121,32.5358,32.3956,32.4533,170446.0
2017-07-27 10:30:00,39.35,39.52,39.33,39.51,157244.0,32.4616,32.6018,32.4451,32.5936,157244.0
2017-07-27 10:35:00,39.51,39.66,39.49,39.59,166021.0,32.5936,32.7173,32.5771,32.6596,166021.0
2017-07-27 10:40:00,39.59,39.77,39.56,39.7,198477.0,32.6596,32.8081,32.6348,32.7503,198477.0
2017-07-27 10:45:00,39.7,39.84,39.69,39.77,239316.0,32.7503,32.8658,32.7421,32.8081,239316.0
2017-07-27 10:50:00,39.77,39.87,39.75,39.82,187587.0,32.8081,32.8906,32.7916,32.8493,187587.0
2017-07-27 10:55:00,39.81,40.0,39.81,40.0,215256.0,32.8411,32.9978,32.8411,32.9978,215256.0
2017-07-27 11:00:00,40.0,40.0,39.9,39.91,229216.0,32.9978,32.9978,32.9153,32.9236,229216.0
2017-07-27 11:05:00,39.91,39.92,39.73,39.8,137821.0,32.9236,32.9318,32.7751,32.8328,137821.0
2017-07-27 11:10:00,39.8,39.98,39.79,39.98,169209.0,32.8328,32.9813,32.8246,32.9813,169209.0
2017-07-27 11:15:00,39.98,40.05,39.87,39.91,216526.0,32.9813,33.0391,32.8906,32.9236,216526.0
2017-07-27 11:20:00,39.91,39.98,39.9,39.97,85452.0,32.9236,32.9813,32.9153,32.9731,85452.0
2017-07-27 11:25:00,39.98,40.09,39.97,40.04,128643.0,32.9813,33.0721,32.9731,33.0308,128643.0
2017-07-27 11:30:00,40.03,40.07,39.97,40.01,249839.0,33.0226,33.0556,32.9731,33.0061,249839.0
2017-07-27 11:35:00,40.01,40.03,39.96,39.98,122882.0,33.0061,33.0226,32.9648,32.9813,122882.0
2017-07-27 11:40:00,39.98,40.01,39.77,39.79,171702.0,32.9813,33.0061,32.8081,32.8246,171702.0
2017-07-27 11:45:00,39.79,39.79,39.65,39.7,188209.0,32.8246,32.8246,32.7091,32.7503,188209.0
2017-07-27 11:50:00,39.7,39.7,39.61,39.66,117902.0,32.7503,32.7503,32.6761,32.7173,117902.0
2017-07-27 11:55:00,39.66,39.74,39.65,39.73,51891.0,32.7173,32.7833,32.7091,32.7751,51891.0
2017-07-27 12:00:00,39.73,39.75,39.71,39.75,140015.0,32.7751,32.7916,32.7586,32.7916,140015.0
2017-07-27 12:05:00,39.74,39.75,39.7,39.71,116924.0,32.7833,32.7916,32.7503,32.7586,116924.0
2017-07-27 12:10:00,39.71,39.71,39.53,39.57,500013.0,32.7586,32.7586,32.6101,32.6431,500013.0
2017-07-27 12:15:00,39.56,39.62,39.56,39.61,76924.0,32.6348,32.6843,32.6348,32.6761,76924.0
2017-07-27 12:20:00,39.61,39.83,39.6,39.8,111550.0,32.6761,32.8576,32.6678,32.8328,111550.0
2017-07-27 12:25:00,39.8,39.86,39.79,39.83,107157.0,32.8328,32.8823,32.8246,32.8576,107157.0
2017-07-27 12:30:00,39.83,39.88,39.82,39.86,221942.0,32.8576,32.8988,32.8493,32.8823,221942.0
2017-07-27 12:35:00,39.85,39.86,39.79,39.84,152940.0,32.8741,32.8823,32.8246,32.8658,152940.0
2017-07-27 12:40:00,39.83,39.84,39.82,39.84,59401.0,32.8576,32.8658,32.8493,32.8658,59401.0
2017-07-27 12:45:00,39.84,39.87,39.83,39.86,148539.0,32.8658,32.8906,32.8576,32.8823,148539.0
2017-07-27 12:50:00,39.86,39.89,39.83,39.84,167189.0,32.8823,32.9071,32.8576,32.8658,167189.0
2017-07-27 12:55:00,39.84,39.85,39.8,39.84,185608.0,32.8658,32.8741,32.8328,32.8658,185608.0
2017-07-27 13:00:00,39.84,39.85,39.84,39.84,49875.0,32.8658,32.8741,32.8658,32.8658,49875.0
2017-07-27 13:05:00,39.84,39.91,39.84,39.91,97906.0,32.8658,32.9236,32.8658,32.9236,97906.0
2017-07-27 13:10:00,39.9,39.91,39.88,39.88,38617.0,32.9153,32.9236,32.8988,32.8988,38617.0
2017-07-27 13:15:00,39.88,39.89,39.85,39.85,141214.0,32.8988,32.9071,32.8741,32.8741,141214.0
2017-07-27 13:20:00,39.85,39.89,39.85,39.87,147361.0,32.8741,32.9071,32.8741,32.8906,147361.0
2017-07-27 13:25:00,39.88,39.94,39.87,39.94,162233.0,32.8988,32.9483,32.8906,32.9483,162233.0
2017-07-27 13:30:00,39.94,40.0,39.93,39.98,136430.0,32.9483,32.9978,32.9401,32.9813,136430.0
2017-07-27 13:35:00,39.98,40.01,39.98,40.0,250093.0,32.9813,33.0061,32.9813,32.9978,250093.0
2017-07-27 13:40:00,40.0,40.01,39.99,40.0,85047.0,32.9978,33.0061,32.9896,32.9978,85047.0
2017-07-27 13:45:00,40.01,40.06,40.0,40.05,108438.0,33.0061,33.0473,32.9978,33.0391,108438.0
2017-07-27 13:50:00,40.05,40.14,40.04,40.13,94770.0,33.0391,33.1133,33.0308,33.1051,94770.0
2017-07-27 13:55:00,40.13,40.22,40.13,40.19,119785.0,33.1051,33.1793,33.1051,33.1546,119785.0
2017-07-27 14:00:00,40.2,40.23,40.19,40.22,315888.0,33.1628,33.1876,33.1546,33.1793,315888.0
2017-07-27 14:05:00,40.23,40.31,40.21,40.27,201354.0,33.1876,33.2535,33.1711,33.2205,201354.0
2017-07-27 14:10:00,40.27,40.33,40.27,40.33,129741.0,33.2205,33.27,33.2205,33.27,129741.0
2017-07-27 14:15:00,40.33,40.4,40.22,40.3,342904.0,33.27,33.3278,33.1793,33.2453,342904.0
2017-07-27 14:20:00,40.31,40.38,40.3,40.32,199475.0,33.2535,33.3113,33.2453,33.2618,199475.0
2017-07-27 14:25:00,40.32,40.38,40.15,40.36,157198.0,33.2618,33.3113,33.1216,33.2948,157198.0
2017-07-27 14:30:00,40.36,40.37,40.31,40.34,103239.0,33.2948,33.303,33.2535,33.2783,103239.0
2017-07-27 14:35:00,40.35,40.35,40.29,40.3,96782.0,33.2865,33.2865,33.237,33.2453,96782.0
2017-07-27 14:40:00,40.3,40.35,40.29,40.34,113088.0,33.2453,33.2865,33.237,33.2783,113088.0
2017-07-27 14:45:00,40.35,40.39,40.34,40.39,85033.0,33.2865,33.3195,33.2783,33.3195,85033.0
2017-07-27 14:50:00,40.38,40.39,40.36,40.36,54818.0,33.3113,33.3195,33.2948,33.2948,54818.0
2017-07-27 14:55:00,40.37,40.37,40.36,40.37,68835.0,33.303,33.303,33.2948,33.303,68835.0
2017-07-27 15:00:00,40.37,40.37,40.28,40.29,307681.0,33.303,33.303,33.2288,33.237,307681.0
2017-07-27 15:05:00,40.28,40.29,40.09,40.14,293439.0,33.2288,33.237,33.0721,33.1133,293439.0
2017-07-27 15:10:00,40.14,40.14,39.97,40.02,264349.0,33.1133,33.1133,32.9731,33.0143,264349.0
2017-07-27 15:15:00,40.02,40.04,39.99,40.01,97211.0,33.0143,33.0308,32.9896,33.0061,97211.0
2017-07-27 15:20:00,40.01,40.03,39.99,40.02,180869.0,33.0061,33.0226,32.9896,33.0143,180869.0
2017-07-27 15:25:00,40.02,40.03,40.0,40.01,244832.0,33.0143,33.0226,32.9978,33.0061,244832.0
2017-07-27 15:30:00,40.01,40.01,40.0,40.01,205010.0,33.0061,33.0061,32.9978,33.0061,205010.0
2017-07-27 15:35:00,40.01,40.01,39.99,40.01,447095.0,33.0061,33.0061,32.9896,33.0061,447095.0
2017-07-27 15:40:00,40.01,40.06,39.99,40.02,341426.0,33.0061,33.0473,32.9896,33.0143,341426.0
2017-07-27 15:45:00,40.02,40.12,40.01,40.12,240597.0,33.0143,33.0968,33.0061,33.0968,240597.0
2017-07-27 15:50:00,40.12,40.15,40.1,40.11,574606.0,33.0968,33.1216,33.0803,33.0886,574606.0
2017-07-27 15:55:00,40.11,40.14,40.1,40.14,626166.0,33.0886,33.1133,33.0803,33.1133,626166.0
2017-07-28 09:30:00,40.04,40.15,39.39,40.0,314675.0,33.0308,33.1216,32.4946,32.9978,314675.0
2017-07-28 09:35:00,40.01,40.05,39.92,40.0,587367.0,33.0061,33.0391,32.9318,32.9978,587367.0
2017-07-28 09:40:00,40.01,40.2,40.01,40.16,136417.0,33.0061,33.1628,33.0061,33.1298,136417.0
2017-07-28 09:45:00,40.16,40.17,40.04,40.06,97127.0,33.1298,33.1381,33.0308,33.0473,97127.0
2017-07-28 09:50:00,40.06,40.2,40.05,40.12,300893.0,33.0473,33.1628,33.0391,33.0968,300893.0
2017-07-28 09:55:00,40.13,40.15,40.09,40.09,173438.0,33.1051,33.1216,33.0721,33.0721,173438.0
2017-07-28 10:00:00,40.09,40.1,40.06,40.07,109657.0,33.0721,33.0803,33.0473,33.0556,109657.0
2017-07-28 10:05:00,40.07,40.07,39.97,40.04,375474.0,33.0556,33.0556,32.9731,33.0308,375474.0
2017-07-28 10:10:00,40.04,40.12,40.02,40.02,191553.0,33.0308,33.0968,33.0143,33.0143,191553.0
2017-07-28 10:15:00,40.02,40.03,39.99,40.0,112357.0,33.0143,33.0226,32.9896,32.9978,112357.0
2017-07-28 10:20:00,40.0,40.01,39.98,40.0,90458.0,32.9978,33.0061,32.9813,32.9978,90458.0
2017-07-28 10:25:00,40.0,40.0,39.98,39.99,179469.0,32.9978,32.9978,32.9813,32.9896,179469.0
2017-07-28 10:30:00,39.98,40.0,39.85,39.9,304775.0,32.9813,32.9978,32.8741,32.9153,304775.0
2017-07-28 10:35:00,39.9,39.91,39.89,39.91,191901.0,32.9153,32.9236,32.9071,32.9236,191901.0
2017-07-28 10:40:00,39.91,40.0,39.9,39.97,284936.0,32.9236,32.9978,32.9153,32.9731,284936.0
2017-07-28 10:45:00,39.97,40.02,39.95,40.0,786510.0,32.9731,33.0143,32.9566,32.9978,786510.0
2017-07-28 10:50:00,40.0,40.0,39.95,39.96,875502.0,32.9978,32.9978,32.9566,32.9648,875502.0
2017-07-28 10:55:00,39.95,39.96,39.77,39.77,112675.0,32.9566,32.9648,32.8081,32.8081,112675.0
2017-07-28 11:00:00,39.78,39.78,39.66,39.66,107599.0,32.8163,32.8163,32.7173,32.7173,107599.0
2017-07-28 11:05:00,39.66,39.67,39.5,39.51,295417.0,32.7173,32.7256,32.5853,32.5936,295417.0
2017-07-28 11:10:00,39.52,39.58,39.5,39.53,145160.0,32.6018,32.6513,32.5853,32.6101,145160.0
2017-07-28 11:15:00,39.53,39.55,39.5,39.51,205706.0,32.6101,32.6266,32.5853,32.5936,205706.0
2017-07-28 11:20:00,39.51,39.51,39.04,39.04,297849.0,32.5936,32.5936,32.2059,32.2059,297849.0
2017-07-28 11:25:00,39.05,39.25,38.9,39.24,362921.0,32.2141,32.3791,32.0904,32.3709,362921.0
2017-07-28 11:30:00,39.23,39.49,39.22,39.44,172678.0,32.3626,32.5771,32.3544,32.5358,172678.0
2017-07-28 11:35:00,39.44,39.6,39.43,39.59,110242.0,32.5358,32.6678,32.5276,32.6596,110242.0
2017-07-28 11:40:00,39.58,39.59,39.41,39.48,153633.0,32.6513,32.6596,32.5111,32.5688,153633.0
2017-07-28 11:45:00,39.48,39.52,39.39,39.52,93664.0,32.5688,32.6018,32.4946,32.6018,93664.0
2017-07-28 11:50:00,39.51,39.56,39.48,39.5,115801.0,32.5936,32.6348,32.5688,32.5853,115801.0
2017-07-28 11:55:00,39.5,39.54,39.47,39.52,94460.0,32.5853,32.6183,32.5606,32.6018,94460.0
2017-07-28 12:00:00,39.52,39.53,39.46,39.48,57072.0,32.6018,32.6101,32.5523,32.5688,57072.0
2017-07-28 12:05:00,39.48,39.52,39.48,39.48,49647.0,32.5688,32.6018,32.5688,32.5688,49647.0
2017-07-28 12:10:00,39.48,39.49,39.45,39.48,67497.0,32.5688,32.5771,32.5441,32.5688,67497.0
2017-07-28 12:15:00,39.48,39.48,39.43,39.46,72320.0,32.5688,32.5688,32.5276,32.5523,72320.0
2017-07-28 12:20:00,39.46,39.53,39.45,39.52,52073.0,32.5523,32.6101,32.5441,32.6018,52073.0
2017-07-28 12:25:00,39.53,39.57,39.52,39.55,56937.0,32.6101,32.6431,32.6018,32.6266,56937.0
2017-07-28 12:30:00,39.55,39.56,39.54,39.55,27241.0,32.6266,32.6348,32.6183,32.6266,27241.0
2017-07-28 12:35:00,39.55,39.56,39.52,39.55,112541.0,32.6266,32.6348,32.6018,32.6266,112541.0
2017-07-28 12:40:00,39.54,39.55,39.32,39.33,76434.0,32.6183,32.6266,32.4369,32.4451,76434.0
2017-07-28 12:45:00,39.33,39.37,39.25,39.31,93057.0,32.4451,32.4781,32.3791,32.4286,93057.0
2017-07-28 12:50:00,39.31,39.46,39.3,39.46,92503.0,32.4286,32.5523,32.4204,32.5523,92503.0
2017-07-28 12:55:00,39.46,39.53,39.45,39.52,53110.0,32.5523,32.6101,32.5441,32.6018,53110.0
2017-07-28 13:00:00,39.52,39.56,39.52,39.54,68681.0,32.6018,32.6348,32.6018,32.6183,68681.0
2017-07-28 13:05:00,39.55,39.55,39.5,39.51,129736.0,32.6266,32.6266,32.5853,32.5936,129736.0
2017-07-28 13:10:00,39.51,39.55,39.49,39.52,199697.0,32.5936,32.6266,32.5771,32.6018,199697.0
2017-07-28 13:15:00,39.52,39.52,39.43,39.44,122599.0,32.6018,32.6018,32.5276,32.5358,122599.0
2017-07-28 13:20:00,39.43,39.46,39.37,39.38,71549.0,32.5276,32.5523,32.4781,32.4863,71549.0
2017-07-28 13:25:00,39.37,39.41,39.3,39.36,246014.0,32.4781,32.5111,32.4204,32.4698,246014.0
2017-07-28 13:30:00,39.36,39.43,39.35,39.38,142266.0,32.4698,32.5276,32.4616,32.4863,142266.0
2017-07-28 13:35:00,39.38,39.46,39.37,39.41,120733.0,32.4863,32.5523,32.4781,32.5111,120733.0
2017-07-28 13:40:00,39.41,39.44,39.4,39.43,67377.0,32.5111,32.5358,32.5028,32.5276,67377.0
2017-07-28 13:45:00,39.43,39.44,39.4,39.41,86207.0,32.5276,32.5358,32.5028,32.5111,86207.0
2017-07-28 13:50:00,39.4,39.45,39.4,39.45,97214.0,32.5028,32.5441,32.5028,32.5441,97214.0
2017-07-28 13:55:00,39.45,39.45,39.37,39.37,49974.0,32.5441,32.5441,32.4781,32.4781,49974.0
2017-07-28 14:00:00,39.38,39.4,39.2,39.21,142581.0,32.4863,32.5028,32.3379,32.3461,142581.0
2017-07-28 14:05:00,39.2,39.21,39.06,39.09,217717.0,32.3379,32.3461,32.2224,32.2471,217717.0
2017-07-28 14:10:00,39.08,39.09,39.03,39.07,134272.0,32.2389,32.2471,32.1976,32.2306,134272.0
2017-07-28 14:15:00,39.07,39.07,39.0,39.04,160180.0,32.2306,32.2306,32.1729,32.2059,160180.0
2017-07-28 14:20:00,39.04,39.09,39.03,39.09,101438.0,32.2059,32.2471,32.1976,32.2471,101438.0
2017-07-28 14:25:00,39.09,39.28,39.07,39.26,150253.0,32.2471,32.4039,32.2306,32.3874,150253.0
2017-07-28 14:30:00,39.26,39.34,39.2,39.3,93660.0,32.3874,32.4533,32.3379,32.4204,93660.0
2017-07-28 14:35:00,39.3,39.31,39.19,39.2,86389.0,32.4204,32.4286,32.3296,32.3379,86389.0
2017-07-28 14:40:00,39.19,39.2,39.11,39.14,101577.0,32.3296,32.3379,32.2636,32.2884,101577.0
2017-07-28 14:45:00,39.14,39.17,39.08,39.09,92530.0,32.2884,32.3131,32.2389,32.2471,92530.0
2017-07-28 14:50:00,39.09,39.1,39.08,39.09,46471.0,32.2471,32.2554,32.2389,32.2471,46471.0
2017-07-28 14:55:00,39.09,39.16,39.04,39.04,103385.0,32.2471,32.3049,32.2059,32.2059,103385.0
2017-07-28 15:00:00,39.04,39.16,39.04,39.12,143852.0,32.2059,32.3049,32.2059,32.2719,143852.0
2017-07-28 15:05:00,39.12,39.19,39.1,39.19,98222.0,32.2719,32.3296,32.2554,32.3296,98222.0
2017-07-28 15:10:00,39.18,39.31,39.18,39.27,186744.0,32.3214,32.4286,32.3214,32.3956,186744.0
2017-07-28 15:15:00,39.27,39.43,39.27,39.43,123214.0,32.3956,32.5276,32.3956,32.5276,123214.0
2017-07-28 15:20:00,39.43,39.44,39.36,39.41,170257.0,32.5276,32.5358,32.4698,32.5111,170257.0
2017-07-28 15:25:00,39.41,39.49,39.4,39.48,174786.0,32.5111,32.5771,32.5028,32.5688,174786.0
2017-07-28 15:30:00,39.48,39.49,39.35,39.41,205903.0,32.5688,32.5771,32.4616,32.5111,205903.0
2017-07-28 15:35:00,39.42,39.54,39.41,39.5,162712.0,32.5193,32.6183,32.5111,32.5853,162712.0
2017-07-28 15:40:00,39.5,39.69,39.49,39.69,195013.0,32.5853,32.7421,32.5771,32.7421,195013.0
2017-07-28 15:45:00,39.69,39.69,39.61,39.69,330073.0,32.7421,32.7421,32.6761,32.7421,330073.0
2017-07-28 15:50:00,39.69,39.69,39.57,39.57,348587.0,32.7421,32.7421,32.6431,32.6431,348587.0
2017-07-28 15:55:00,39.57,39.64,39.56,39.64,413041.0,32.6431,32.7008,32.6348,32.7008,413041.0
2017-07-31 09:30:00,39.64,39.69,39.4,39.43,128476.0,32.7008,32.7421,32.5028,32.5276,128476.0
2017-07-31 09:35:00,39.43,39.47,39.39,39.42,81615.0,32.5276,32.5606,32.4946,32.5193,81615.0
2017-07-31 09:40:00,39.42,39.42,39.29,39.36,74864.0,32.5193,32.5193,32.4121,32.4698,74864.0
2017-07-31 09:45:00,39.36,39.38,39.28,39.32,49077.0,32.4698,32.4863,32.4039,32.4369,49077.0
2017-07-31 09:50:00,39.32,39.33,39.26,39.32,44685.0,32.4369,32.4451,32.3874,32.4369,44685.0
2017-07-31 09:55:00,39.31,39.32,39.14,39.16,66039.0,32.4286,32.4369,32.2884,32.3049,66039.0
2017-07-31 10:00:00,39.16,39.22,39.14,39.15,48895.0,32.3049,32.3544,32.2884,32.2966,48895.0
2017-07-31 10:05:00,39.16,39.16,39.05,39.06,68966.0,32.3049,32.3049,32.2141,32.2224,68966.0
2017-07-31 10:10:00,39.06,39.1,39.02,39.05,86015.0,32.2224,32.2554,32.1894,32.2141,86015.0
2017-07-31 10:15:00,39.05,39.08,39.0,39.01,53858.0,32.2141,32.2389,32.1729,32.1811,53858.0
2017-07-31 10:20:00,39.01,39.05,39.0,39.01,69567.0,32.1811,32.2141,32.1729,32.1811,69567.0
2017-07-31 10:25:00,39.01,39.03,38.99,39.02,35190.0,32.1811,32.1976,32.1646,32.1894,35190.0
2017-07-31 10:30:00,39.01,39.04,38.99,39.04,58117.0,32.1811,32.2059,32.1646,32.2059,58117.0
2017-07-31 10:35:00,39.04,39.1,39.03,39.07,67107.0,32.2059,32.2554,32.1976,32.2306,67107.0
2017-07-31 10:40:00,39.07,39.09,39.03,39.07,135586.0,32.2306,32.2471,32.1976,32.2306,135586.0
2017-07-31 10:45:00,39.06,39.18,39.06,39.08,77267.0,32.2224,32.3214,32.2224,32.2389,77267.0
2017-07-31 10:50:00,39.08,39.08,39.03,39.07,110323.0,32.2389,32.2389,32.1976,32.2306,110323.0
2017-07-31 10:55:00,39.08,39.08,38.98,38.99,117606.0,32.2389,32.2389,32.1564,32.1646,117606.0
2017-07-31 11:00:00,39.0,39.04,38.97,39.0,75759.0,32.1729,32.2059,32.1481,32.1729,75759.0
2017-07-31 11:05:00,38.99,39.02,38.93,38.94,101444.0,32.1646,32.1894,32.1151,32.1234,101444.0
2017-07-31 11:10:00,38.93,38.98,38.92,38.92,84622.0,32.1151,32.1564,32.1069,32.1069,84622.0
2017-07-31 11:15:00,38.92,38.98,38.92,38.96,63244.0,32.1069,32.1564,32.1069,32.1399,63244.0
2017-07-31 11:20:00,38.96,39.03,38.94,38.94,159666.0,32.1399,32.1976,32.1234,32.1234,159666.0
2017-07-31 11:25:00,38.94,38.94,38.85,38.89,68042.0,32.1234,32.1234,32.0491,32.0821,68042.0
2017-07-31 11:30:00,38.89,39.01,38.89,38.98,115029.0,32.0821,32.1811,32.0821,32.1564,115029.0
2017-07-31 11:35:00,38.98,38.99,38.93,38.96,70835.0,32.1564,32.1646,32.1151,32.1399,70835.0
2017-07-31 11:40:00,38.97,39.0,38.97,38.98,80536.0,32.1481,32.1729,32.1481,32.1564,80536.0
2017-07-31 11:45:00,38.98,38.99,38.96,38.97,35825.0,32.1564,32.1646,32.1399,32.1481,35825.0
2017-07-31 11:50:00,38.98,38.98,38.95,38.95,44853.0,32.1564,32.1564,32.1316,32.1316,44853.0
2017-07-31 11:55:00,38.96,38.97,38.95,38.97,78634.0,32.1399,32.1481,32.1316,32.1481,78634.0
2017-07-31 12:00:00,38.97,38.97,38.86,38.87,119766.0,32.1481,32.1481,32.0574,32.0656,119766.0
2017-07-31 12:05:00,38.87,38.87,38.81,38.82,74237.0,32.0656,32.0656,32.0161,32.0244,74237.0
2017-07-31 12:10:00,38.82,38.82,38.76,38.78,45167.0,32.0244,32.0244,31.9749,31.9914,45167.0
2017-07-31 12:15:00,38.77,38.79,38.75,38.77,39549.0,31.9831,31.9996,31.9666,31.9831,39549.0
2017-07-31 12:20:00,38.76,38.76,38.67,38.68,75414.0,31.9749,31.9749,31.9006,31.9089,75414.0
2017-07-31 12:25:00,38.69,38.71,38.68,38.68,87262.0,31.9171,31.9336,31.9089,31.9089,87262.0
2017-07-31 12:30:00,38.68,38.71,38.65,38.66,78018.0,31.9089,31.9336,31.8841,31.8924,78018.0
2017-07-31 12:35:00,38.66,38.67,38.65,38.66,30034.0,31.8924,31.9006,31.8841,31.8924,30034.0
2017-07-31 12:40:00,38.66,38.7,38.65,38.69,64666.0,31.8924,31.9254,31.8841,31.9171,64666.0
2017-07-31 12:45:00,38.69,38.71,38.68,38.69,63102.0,31.9171,31.9336,31.9089,31.9171,63102.0
2017-07-31 12:50:00,38.68,38.73,38.68,38.71,50327.0,31.9089,31.9501,31.9089,31.9336,50327.0
2017-07-31 12:55:00,38.7,38.71,38.69,38.69,53458.0,31.9254,31.9336,31.9171,31.9171,53458.0
2017-07-31 13:00:00,38.69,38.74,38.69,38.72,37876.0,31.9171,31.9584,31.9171,31.9419,37876.0
2017-07-31 13:05:00,38.73,38.73,38.69,38.69,68535.0,31.9501,31.9501,31.9171,31.9171,68535.0
2017-07-31 13:10:00,38.69,38.72,38.68,38.7,63735.0,31.9171,31.9419,31.9089,31.9254,63735.0
2017-07-31 13:15:00,38.71,38.72,38.7,38.71,41787.0,31.9336,31.9419,31.9254,31.9336,41787.0
2017-07-31 13:20:00,38.71,38.74,38.68,38.73,126492.0,31.9336,31.9584,31.9089,31.9501,126492.0
2017-07-31 13:25:00,38.74,38.75,38.71,38.72,27478.0,31.9584,31.9666,31.9336,31.9419,27478.0
2017-07-31 13:30:00,38.72,38.75,38.71,38.75,95544.0,31.9419,31.9666,31.9336,31.9666,95544.0
2017-07-31 13:35:00,38.75,38.76,38.74,38.75,116301.0,31.9666,31.9749,31.9584,31.9666,116301.0
2017-07-31 13:40:00,38.75,38.83,38.75,38.79,76644.0,31.9666,32.0326,31.9666,31.9996,76644.0
2017-07-31 13:45:00,38.8,38.83,38.79,38.8,48925.0,32.0079,32.0326,31.9996,32.0079,48925.0
2017-07-31 13:50:00,38.79,38.87,38.79,38.86,51126.0,31.9996,32.0656,31.9996,32.0574,51126.0
2017-07-31 13:55:00,38.86,38.87,38.81,38.84,42334.0,32.0574,32.0656,32.0161,32.0409,42334.0
2017-07-31 14:00:00,38.83,38.85,38.78,38.8,91363.0,32.0326,32.0491,31.9914,32.0079,91363.0
2017-07-31 14:05:00,38.8,38.83,38.79,38.8,71706.0,32.0079,32.0326,31.9996,32.0079,71706.0
2017-07-31 14:10:00,38.8,38.81,38.79,38.79,28120.0,32.0079,32.0161,31.9996,31.9996,28120.0
2017-07-31 14:15:00,38.79,38.8,38.74,38.74,78605.0,31.9996,32.0079,31.9584,31.9584,78605.0
2017-07-31 14:20:00,38.75,38.76,38.73,38.74,138641.0,31.9666,31.9749,31.9501,31.9584,138641.0
2017-07-31 14:25:00,38.73,38.75,38.69,38.7,116341.0,31.9501,31.9666,31.9171,31.9254,116341.0
2017-07-31 14:30:00,38.69,38.86,38.69,38.86,171117.0,31.9171,32.0574,31.9171,32.0574,171117.0
2017-07-31 14:35:00,38.86,38.87,38.83,38.84,88405.0,32.0574,32.0656,32.0326,32.0409,88405.0
2017-07-31 14:40:00,38.84,38.85,38.83,38.84,59428.0,32.0409,32.0491,32.0326,32.0409,59428.0
2017-07-31 14:45:00,38.85,38.85,38.79,38.83,64290.0,32.0491,32.0491,31.9996,32.0326,64290.0
2017-07-31 14:50:00,38.83,38.85,38.8,38.83,47811.0,32.0326,32.0491,32.0079,32.0326,47811.0
2017-07-31 14:55:00,38.83,38.85,38.79,38.84,150661.0,32.0326,32.0491,31.9996,32.0409,150661.0
2017-07-31 15:00:00,38.84,38.85,38.83,38.85,58793.0,32.0409,32.0491,32.0326,32.0491,58793.0
2017-07-31 15:05:00,38.85,38.85,38.83,38.84,61373.0,32.0491,32.0491,32.0326,32.0409,61373.0
2017-07-31 15:10:00,38.84,38.89,38.84,38.88,132997.0,32.0409,32.0821,32.0409,32.0739,132997.0
2017-07-31 15:15:00,38.89,38.93,38.88,38.93,113616.0,32.0821,32.1151,32.0739,32.1151,113616.0
2017-07-31 15:20:00,38.93,38.99,38.92,38.98,154834.0,32.1151,32.1646,32.1069,32.1564,154834.0
2017-07-31 15:25:00,38.98,38.99,38.92,38.94,165242.0,32.1564,32.1646,32.1069,32.1234,165242.0
2017-07-31 15:30:00,38.93,38.96,38.88,38.95,177315.0,32.1151,32.1399,32.0739,32.1316,177315.0
2017-07-31 15:35:00,38.94,38.95,38.91,38.93,101644.0,32.1234,32.1316,32.0986,32.1151,101644.0
2017-07-31 15:40:00,38.93,38.96,38.92,38.94,75819.0,32.1151,32.1399,32.1069,32.1234,75819.0
2017-07-31 15:45:00,38.94,38.98,38.93,38.98,152091.0,32.1234,32.1564,32.1151,32.1564,152091.0
2017-07-31 15:50:00,38.98,39.03,38.96,39.02,308750.0,32.1564,32.1976,32.1399,32.1894,308750.0
2017-07-31 15:55:00,39.01,39.02,38.93,38.98,692597.0,32.1811,32.1894,32.1151,32.1564,692597.0
2017-08-01 09:30:00,39.1,39.15,38.92,38.94,126829.0,32.2554,32.2966,32.1069,32.1234,126829.0
2017-08-01 09:35:00,38.95,38.98,38.87,38.94,77570.0,32.1316,32.1564,32.0656,32.1234,77570.0
2017-08-01 09:40:00,38.93,38.97,38.86,38.87,69020.0,32.1151,32.1481,32.0574,32.0656,69020.0
2017-08-01 09:45:00,38.88,38.92,38.78,38.8,41797.0,32.0739,32.1069,31.9914,32.0079,41797.0
2017-08-01 09:50:00,38.8,38.82,38.76,38.82,26748.0,32.0079,32.0244,31.9749,32.0244,26748.0
2017-08-01 09:55:00,38.82,38.82,38.71,38.71,83978.0,32.0244,32.0244,31.9336,31.9336,83978.0
2017-08-01 10:00:00,38.71,38.73,38.69,38.69,32401.0,31.9336,31.9501,31.9171,31.9171,32401.0
2017-08-01 10:05:00,38.7,38.75,38.65,38.75,61696.0,31.9254,31.9666,31.8841,31.9666,61696.0
2017-08-01 10:10:00,38.74,38.77,38.72,38.74,66634.0,31.9584,31.9831,31.9419,31.9584,66634.0
2017-08-01 10:15:00,38.75,38.79,38.67,38.68,125393.0,31.9666,31.9996,31.9006,31.9089,125393.0
2017-08-01 10:20:00,38.68,38.68,38.57,38.58,39080.0,31.9089,31.9089,31.8181,31.8264,39080.0
2017-08-01 10:25:00,38.59,38.67,38.58,38.62,102122.0,31.8346,31.9006,31.8264,31.8594,102122.0
2017-08-01 10:30:00,38.62,38.68,38.61,38.63,58558.0,31.8594,31.9089,31.8511,31.8676,58558.0
2017-08-01 10:35:00,38.63,38.66,38.62,38.65,51244.0,31.8676,31.8924,31.8594,31.8841,51244.0
2017-08-01 10:40:00,38.66,38.69,38.65,38.69,55863.0,31.8924,31.9171,31.8841,31.9171,55863.0
2017-08-01 10:45:00,38.69,38.72,38.68,38.71,87107.0,31.9171,31.9419,31.9089,31.9336,87107.0
2017-08-01 10:50:00,38.71,38.71,38.61,38.61,125693.0,31.9336,31.9336,31.8511,31.8511,125693.0
2017-08-01 10:55:00,38.62,38.62,38.59,38.59,24699.0,31.8594,31.8594,31.8346,31.8346,24699.0
2017-08-01 11:00:00,38.59,38.66,38.59,38.65,52257.0,31.8346,31.8924,31.8346,31.8841,52257.0
2017-08-01 11:05:00,38.65,38.68,38.64,38.66,39632.0,31.8841,31.9089,31.8759,31.8924,39632.0
2017-08-01 11:10:00,38.66,38.67,38.62,38.63,39256.0,31.8924,31.9006,31.8594,31.8676,39256.0
2017-08-01 11:15:00,38.63,38.63,38.54,38.58,69776.0,31.8676,31.8676,31.7934,31.8264,69776.0
2017-08-01 11:20:00,38.59,38.63,38.58,38.62,77265.0,31.8346,31.8676,31.8264,31.8594,77265.0
2017-08-01 11:25:00,38.62,38.74,38.61,38.74,135759.0,31.8594,31.9584,31.8511,31.9584,135759.0
2017-08-01 11:30:00,38.73,38.8,38.71,38.77,30644.0,31.9501,32.0079,31.9336,31.9831,30644.0
2017-08-01 11:35:00,38.77,38.8,38.75,38.8,31846.0,31.9831,32.0079,31.9666,32.0079,31846.0
2017-08-01 11:40:00,38.8,38.83,38.78,38.82,52255.0,32.0079,32.0326,31.9914,32.0244,52255.0
2017-08-01 11:45:00,38.83,38.83,38.79,38.82,24212.0,32.0326,32.0326,31.9996,32.0244,24212.0
2017-08-01 11:50:00,38.82,38.82,38.77,38.77,23541.0,32.0244,32.0244,31.9831,31.9831,23541.0
2017-08-01 11:55:00,38.77,38.85,38.77,38.84,52260.0,31.9831,32.0491,31.9831,32.0409,52260.0
2017-08-01 12:00:00,38.84,38.92,38.82,38.91,86328.0,32.0409,32.1069,32.0244,32.0986,86328.0
2017-08-01 12:05:00,38.91,38.92,38.87,38.89,57740.0,32.0986,32.1069,32.0656,32.0821,57740.0
2017-08-01 12:10:00,38.89,38.89,38.84,38.87,42297.0,32.0821,32.0821,32.0409,32.0656,42297.0
2017-08-01 12:15:00,38.87,38.87,38.79,38.79,48653.0,32.0656,32.0656,31.9996,31.9996,48653.0
2017-08-01 12:20:00,38.79,38.79,38.77,38.79,26047.0,31.9996,31.9996,31.9831,31.9996,26047.0
2017-08-01 12:25:00,38.79,38.79,38.76,38.77,47929.0,31.9996,31.9996,31.9749,31.9831,47929.0
2017-08-01 12:30:00,38.77,38.77,38.76,38.77,12814.0,31.9831,31.9831,31.9749,31.9831,12814.0
2017-08-01 12:35:00,38.77,38.77,38.7,38.71,31724.0,31.9831,31.9831,31.9254,31.9336,31724.0
2017-08-01 12:40:00,38.7,38.77,38.7,38.77,28845.0,31.9254,31.9831,31.9254,31.9831,28845.0
2017-08-01 12:45:00,38.76,38.78,38.76,38.77,20907.0,31.9749,31.9914,31.9749,31.9831,20907.0
2017-08-01 12:50:00,38.77,38.78,38.77,38.78,13363.0,31.9831,31.9914,31.9831,31.9914,13363.0
2017-08-01 12:55:00,38.78,38.79,38.78,38.79,22348.0,31.9914,31.9996,31.9914,31.9996,22348.0
2017-08-01 13:00:00,38.79,38.84,38.78,38.84,41773.0,31.9996,32.0409,31.9914,32.0409,41773.0
2017-08-01 13:05:00,38.84,38.9,38.83,38.9,40531.0,32.0409,32.0904,32.0326,32.0904,40531.0
2017-08-01 13:10:00,38.91,38.91,38.81,38.82,37381.0,32.0986,32.0986,32.0161,32.0244,37381.0
2017-08-01 13:15:00,38.81,38.85,38.81,38.83,26619.0,32.0161,32.0491,32.0161,32.0326,26619.0
2017-08-01 13:20:00,38.83,38.84,38.82,38.82,20368.0,32.0326,32.0409,32.0244,32.0244,20368.0
2017-08-01 13:25:00,38.82,38.83,38.82,38.83,9220.0,32.0244,32.0326,32.0244,32.0326,9220.0
2017-08-01 13:30:00,38.83,38.85,38.8,38.8,65096.0,32.0326,32.0491,32.0079,32.0079,65096.0
2017-08-01 13:35:00,38.8,38.82,38.79,38.8,32868.0,32.0079,32.0244,31.9996,32.0079,32868.0
2017-08-01 13:40:00,38.81,38.84,38.8,38.83,55731.0,32.0161,32.0409,32.0079,32.0326,55731.0
2017-08-01 13:45:00,38.83,38.84,38.79,38.81,52253.0,32.0326,32.0409,31.9996,32.0161,52253.0
2017-08-01 13:50:00,38.81,38.81,38.8,38.8,36509.0,32.0161,32.0161,32.0079,32.0079,36509.0
2017-08-01 13:55:00,38.8,38.83,38.8,38.83,46523.0,32.0079,32.0326,32.0079,32.0326,46523.0
2017-08-01 14:00:00,38.83,38.86,38.82,38.86,60470.0,32.0326,32.0574,32.0244,32.0574,60470.0
2017-08-01 14:05:00,38.86,38.86,38.81,38.83,54435.0,32.0574,32.0574,32.0161,32.0326,54435.0
2017-08-01 14:10:00,38.83,38.85,38.83,38.85,32366.0,32.0326,32.0491,32.0326,32.0491,32366.0
2017-08-01 14:15:00,38.85,38.85,38.84,38.84,22979.0,32.0491,32.0491,32.0409,32.0409,22979.0
2017-08-01 14:20:00,38.85,38.85,38.81,38.81,34923.0,32.0491,32.0491,32.0161,32.0161,34923.0
2017-08-01 14:25:00,38.82,38.82,38.8,38.81,76417.0,32.0244,32.0244,32.0079,32.0161,76417.0
2017-08-01 14:30:00,38.81,38.86,38.81,38.84,52969.0,32.0161,32.0574,32.0161,32.0409,52969.0
2017-08-01 14:35:00,38.84,38.85,38.83,38.84,27051.0,32.0409,32.0491,32.0326,32.0409,27051.0
2017-08-01 14:40:00,38.84,38.86,38.84,38.86,30589.0,32.0409,32.0574,32.0409,32.0574,30589.0
2017-08-01 14:45:00,38.86,38.87,38.85,38.87,22291.0,32.0574,32.0656,32.0491,32.0656,22291.0
2017-08-01 14:50:00,38.87,38.89,38.86,38.89,68289.0,32.0656,32.0821,32.0574,32.0821,68289.0
2017-08-01 14:55:00,38.89,38.92,38.82,38.83,65195.0,32.0821,32.1069,32.0244,32.0326,65195.0
2017-08-01 15:00:00,38.82,38.83,38.76,38.76,65524.0,32.0244,32.0326,31.9749,31.9749,65524.0
2017-08-01 15:05:00,38.77,38.77,38.69,38.71,78618.0,31.9831,31.9831,31.9171,31.9336,78618.0
2017-08-01 15:10:00,38.7,38.74,38.7,38.74,58716.0,31.9254,31.9584,31.9254,31.9584,58716.0
2017-08-01 15:15:00,38.74,38.77,38.73,38.74,59267.0,31.9584,31.9831,31.9501,31.9584,59267.0
2017-08-01 15:20:00,38.74,38.75,38.7,38.7,56505.0,31.9584,31.9666,31.9254,31.9254,56505.0
2017-08-01 15:25:00,38.71,38.71,38.7,38.7,41128.0,31.9336,31.9336,31.9254,31.9254,41128.0
2017-08-01 15:30:00,38.71,38.71,38.64,38.67,103384.0,31.9336,31.9336,31.8759,31.9006,103384.0
2017-08-01 15:35:00,38.67,38.69,38.67,38.68,81731.0,31.9006,31.9171,31.9006,31.9089,81731.0
2017-08-01 15:40:00,38.69,38.7,38.68,38.7,74307.0,31.9171,31.9254,31.9089,31.9254,74307.0
2017-08-01 15:45:00,38.7,38.73,38.7,38.72,109266.0,31.9254,31.9501,31.9254,31.9419,109266.0
2017-08-01 15:50:00,38.72,38.75,38.69,38.75,164913.0,31.9419,31.9666,31.9171,31.9666,164913.0
2017-08-01 15:55:00,38.75,38.75,38.73,38.73,257197.0,31.9666,31.9666,31.9501,31.9501,257197.0
2017-08-02 09:30:00,38.6,38.7,38.51,38.61,98993.0,31.8429,31.9254,31.7686,31.8511,98993.0
2017-08-02 09:35:00,38.65,38.71,38.63,38.67,54706.0,31.8841,31.9336,31.8676,31.9006,54706.0
2017-08-02 09:40:00,38.68,38.68,38.53,38.58,48696.0,31.9089,31.9089,31.7851,31.8264,48696.0
2017-08-02 09:45:00,38.59,38.61,38.52,38.6,66545.0,31.8346,31.8511,31.7769,31.8429,66545.0
2017-08-02 09:50:00,38.59,38.76,38.59,38.75,71832.0,31.8346,31.9749,31.8346,31.9666,71832.0
2017-08-02 09:55:00,38.74,38.86,38.74,38.8,79400.0,31.9584,32.0574,31.9584,32.0079,79400.0
2017-08-02 10:00:00,38.79,38.82,38.77,38.79,54469.0,31.9996,32.0244,31.9831,31.9996,54469.0
2017-08-02 10:05:00,38.79,38.87,38.75,38.87,64240.0,31.9996,32.0656,31.9666,32.0656,64240.0
2017-08-02 10:10:00,38.87,38.89,38.82,38.84,49600.0,32.0656,32.0821,32.0244,32.0409,49600.0
2017-08-02 10:15:00,38.84,38.84,38.69,38.69,40135.0,32.0409,32.0409,31.9171,31.9171,40135.0
2017-08-02 10:20:00,38.69,38.7,38.62,38.63,25544.0,31.9171,31.9254,31.8594,31.8676,25544.0
2017-08-02 10:25:00,38.63,38.78,38.63,38.73,95960.0,31.8676,31.9914,31.8676,31.9501,95960.0
2017-08-02 10:30:00,38.72,38.83,38.72,38.8,78259.0,31.9419,32.0326,31.9419,32.0079,78259.0
2017-08-02 10:35:00,38.8,38.89,38.8,38.84,42941.0,32.0079,32.0821,32.0079,32.0409,42941.0
2017-08-02 10:40:00,38.85,38.85,38.8,38.82,41525.0,32.0491,32.0491,32.0079,32.0244,41525.0
2017-08-02 10:45:00,38.82,38.86,38.82,38.84,49616.0,32.0244,32.0574,32.0244,32.0409,49616.0
2017-08-02 10:50:00,38.84,38.89,38.84,38.86,34186.0,32.0409,32.0821,32.0409,32.0574,34186.0
2017-08-02 10:55:00,38.85,38.88,38.82,38.83,30244.0,32.0491,32.0739,32.0244,32.0326,30244.0
2017-08-02 11:00:00,38.83,38.99,38.82,38.95,153692.0,32.0326,32.1646,32.0244,32.1316,153692.0
2017-08-02 11:05:00,38.95,38.97,38.91,38.91,160150.0,32.1316,32.1481,32.0986,32.0986,160150.0
2017-08-02 11:10:00,38.91,38.95,38.88,38.9,279471.0,32.0986,32.1316,32.0739,32.0904,279471.0
2017-08-02 11:15:00,38.89,38.93,38.88,38.89,51678.0,32.0821,32.1151,32.0739,32.0821,51678.0
2017-08-02 11:20:00,38.89,38.9,38.83,38.85,42302.0,32.0821,32.0904,32.0326,32.0491,42302.0
2017-08-02 11:25:00,38.85,38.87,38.79,38.83,66116.0,32.0491,32.0656,31.9996,32.0326,66116.0
2017-08-02 11:30:00,38.82,38.83,38.78,38.8,34184.0,32.0244,32.0326,31.9914,32.0079,34184.0
2017-08-02 11:35:00,38.79,38.88,38.79,38.86,52324.0,31.9996,32.0739,31.9996,32.0574,52324.0
2017-08-02 11:40:00,38.87,38.96,38.86,38.95,90129.0,32.0656,32.1399,32.0574,32.1316,90129.0
2017-08-02 11:45:00,38.95,39.03,38.95,38.97,124366.0,32.1316,32.1976,32.1316,32.1481,124366.0
2017-08-02 11:50:00,38.96,38.97,38.92,38.95,43916.0,32.1399,32.1481,32.1069,32.1316,43916.0
2017-08-02 11:55:00,38.95,38.99,38.94,38.99,60203.0,32.1316,32.1646,32.1234,32.1646,60203.0
2017-08-02 12:00:00,38.99,39.03,38.97,38.97,49029.0,32.1646,32.1976,32.1481,32.1481,49029.0
2017-08-02 12:05:00,38.98,39.01,38.97,39.01,45410.0,32.1564,32.1811,32.1481,32.1811,45410.0
2017-08-02 12:10:00,39.0,39.04,39.0,39.04,36727.0,32.1729,32.2059,32.1729,32.2059,36727.0
2017-08-02 12:15:00,39.04,39.04,39.02,39.04,20572.0,32.2059,32.2059,32.1894,32.2059,20572.0
2017-08-02 12:20:00,39.04,39.05,39.01,39.01,37550.0,32.2059,32.2141,32.1811,32.1811,37550.0
2017-08-02 12:25:00,39.01,39.05,38.99,39.05,61505.0,32.1811,32.2141,32.1646,32.2141,61505.0
2017-08-02 12:30:00,39.05,39.08,39.02,39.08,51781.0,32.2141,32.2389,32.1894,32.2389,51781.0
2017-08-02 12:35:00,39.08,39.08,39.05,39.07,31024.0,32.2389,32.2389,32.2141,32.2306,31024.0
2017-08-02 12:40:00,39.06,39.09,39.06,39.08,22874.0,32.2224,32.2471,32.2224,32.2389,22874.0
2017-08-02 12:45:00,39.09,39.1,39.07,39.09,25185.0,32.2471,32.2554,32.2306,32.2471,25185.0
2017-08-02 12:50:00,39.09,39.17,39.09,39.16,59918.0,32.2471,32.3131,32.2471,32.3049,59918.0
2017-08-02 12:55:00,39.16,39.18,39.13,39.15,55052.0,32.3049,32.3214,32.2801,32.2966,55052.0
2017-08-02 13:00:00,39.15,39.18,39.13,39.18,33318.0,32.2966,32.3214,32.2801,32.3214,33318.0
2017-08-02 13:05:00,39.18,39.24,39.17,39.22,59214.0,32.3214,32.3709,32.3131,32.3544,59214.0
2017-08-02 13:10:00,39.23,39.25,39.21,39.21,31343.0,32.3626,32.3791,32.3461,32.3461,31343.0
2017-08-02 13:15:00,39.22,39.22,39.2,39.2,22901.0,32.3544,32.3544,32.3379,32.3379,22901.0
2017-08-02 13:20:00,39.21,39.24,39.2,39.23,66086.0,32.3461,32.3709,32.3379,32.3626,66086.0
2017-08-02 13:25:00,39.23,39.29,39.21,39.28,52185.0,32.3626,32.4121,32.3461,32.4039,52185.0
2017-08-02 13:30:00,39.28,39.31,39.26,39.3,30968.0,32.4039,32.4286,32.3874,32.4204,30968.0
2017-08-02 13:35:00,39.3,39.3,39.24,39.26,47526.0,32.4204,32.4204,32.3709,32.3874,47526.0
2017-08-02 13:40:00,39.26,39.27,39.24,39.26,34961.0,32.3874,32.3956,32.3709,32.3874,34961.0
2017-08-02 13:45:00,39.27,39.27,39.25,39.25,20879.0,32.3956,32.3956,32.3791,32.3791,20879.0
2017-08-02 13:50:00,39.26,39.26,39.24,39.25,27797.0,32.3874,32.3874,32.3709,32.3791,27797.0
2017-08-02 13:55:00,39.25,39.26,39.22,39.25,65816.0,32.3791,32.3874,32.3544,32.3791,65816.0
2017-08-02 14:00:00,39.25,39.25,39.19,39.23,41406.0,32.3791,32.3791,32.3296,32.3626,41406.0
2017-08-02 14:05:00,39.23,39.25,39.22,39.23,44513.0,32.3626,32.3791,32.3544,32.3626,44513.0
2017-08-02 14:10:00,39.24,39.27,39.23,39.27,36674.0,32.3709,32.3956,32.3626,32.3956,36674.0
2017-08-02 14:15:00,39.27,39.33,39.26,39.3,58263.0,32.3956,32.4451,32.3874,32.4204,58263.0
2017-08-02 14:20:00,39.3,39.33,39.29,39.31,53216.0,32.4204,32.4451,32.4121,32.4286,53216.0
2017-08-02 14:25:00,39.32,39.32,39.29,39.29,23718.0,32.4369,32.4369,32.4121,32.4121,23718.0
2017-08-02 14:30:00,39.3,39.4,39.29,39.36,71033.0,32.4204,32.5028,32.4121,32.4698,71033.0
2017-08-02 14:35:00,39.36,39.44,39.35,39.44,73459.0,32.4698,32.5358,32.4616,32.5358,73459.0
2017-08-02 14:40:00,39.44,39.46,39.42,39.43,89454.0,32.5358,32.5523,32.5193,32.5276,89454.0
2017-08-02 14:45:00,39.44,39.48,39.43,39.46,62027.0,32.5358,32.5688,32.5276,32.5523,62027.0
2017-08-02 14:50:00,39.47,39.47,39.43,39.46,32045.0,32.5606,32.5606,32.5276,32.5523,32045.0
2017-08-02 14:55:00,39.46,39.47,39.45,39.46,26155.0,32.5523,32.5606,32.5441,32.5523,26155.0
2017-08-02 15:00:00,39.45,39.46,39.37,39.37,59808.0,32.5441,32.5523,32.4781,32.4781,59808.0
2017-08-02 15:05:00,39.38,39.38,39.32,39.37,66435.0,32.4863,32.4863,32.4369,32.4781,66435.0
2017-08-02 15:10:00,39.37,39.37,39.34,39.36,53721.0,32.4781,32.4781,32.4533,32.4698,53721.0
2017-08-02 15:15:00,39.36,39.36,39.31,39.32,55174.0,32.4698,32.4698,32.4286,32.4369,55174.0
2017-08-02 15:20:00,39.33,39.33,39.29,39.3,49376.0,32.4451,32.4451,32.4121,32.4204,49376.0
2017-08-02 15:25:00,39.3,39.31,39.25,39.27,43743.0,32.4204,32.4286,32.3791,32.3956,43743.0
2017-08-02 15:30:00,39.27,39.28,39.25,39.27,87858.0,32.3956,32.4039,32.3791,32.3956,87858.0
2017-08-02 15:35:00,39.28,39.28,39.22,39.23,88064.0,32.4039,32.4039,32.3544,32.3626,88064.0
2017-08-02 15:40:00,39.22,39.27,39.22,39.27,72517.0,32.3544,32.3956,32.3544,32.3956,72517.0
2017-08-02 15:45:00,39.27,39.35,39.26,39.35,132037.0,32.3956,32.4616,32.3874,32.4616,132037.0
2017-08-02 15:50:00,39.35,39.41,39.32,39.38,181672.0,32.4616,32.5111,32.4369,32.4863,181672.0
2017-08-02 15:55:00,39.37,39.38,39.34,39.35,265008.0,32.4781,32.4863,32.4533,32.4616,265008.0
2017-08-03 09:30:00,39.34,39.42,39.18,39.23,56360.0,32.4533,32.5193,32.3214,32.3626,56360.0
2017-08-03 09:35:00,39.22,39.28,39.18,39.19,26299.0,32.3544,32.4039,32.3214,32.3296,26299.0
2017-08-03 09:40:00,39.2,39.22,39.16,39.19,22378.0,32.3379,32.3544,32.3049,32.3296,22378.0
2017-08-03 09:45:00,39.2,39.25,39.14,39.15,29289.0,32.3379,32.3791,32.2884,32.2966,29289.0
2017-08-03 09:50:00,39.15,39.19,39.05,39.06,33870.0,32.2966,32.3296,32.2141,32.2224,33870.0
2017-08-03 09:55:00,39.05,39.06,38.96,38.98,40307.0,32.2141,32.2224,32.1399,32.1564,40307.0
2017-08-03 10:00:00,38.99,39.06,38.97,38.98,35974.0,32.1646,32.2224,32.1481,32.1564,35974.0
2017-08-03 10:05:00,38.99,39.01,38.96,38.97,43316.0,32.1646,32.1811,32.1399,32.1481,43316.0
2017-08-03 10:10:00,38.97,39.01,38.9,38.9,24332.0,32.1481,32.1811,32.0904,32.0904,24332.0
2017-08-03 10:15:00,38.91,38.93,38.85,38.85,27103.0,32.0986,32.1151,32.0491,32.0491,27103.0
2017-08-03 10:20:00,38.86,38.87,38.78,38.78,80897.0,32.0574,32.0656,31.9914,31.9914,80897.0
2017-08-03 10:25:00,38.79,38.85,38.77,38.84,56979.0,31.9996,32.0491,31.9831,32.0409,56979.0
2017-08-03 10:30:00,38.84,38.89,38.84,38.86,34979.0,32.0409,32.0821,32.0409,32.0574,34979.0
2017-08-03 10:35:00,38.86,38.94,38.85,38.88,55134.0,32.0574,32.1234,32.0491,32.0739,55134.0
2017-08-03 10:40:00,38.88,38.91,38.86,38.89,49009.0,32.0739,32.0986,32.0574,32.0821,49009.0
2017-08-03 10:45:00,38.9,38.91,38.84,38.91,130577.0,32.0904,32.0986,32.0409,32.0986,130577.0
2017-08-03 10:50:00,38.9,38.95,38.9,38.94,18118.0,32.0904,32.1316,32.0904,32.1234,18118.0
2017-08-03 10:55:00,38.94,38.95,38.82,38.84,115731.0,32.1234,32.1316,32.0244,32.0409,115731.0
2017-08-03 11:00:00,38.84,38.86,38.78,38.86,73860.0,32.0409,32.0574,31.9914,32.0574,73860.0
2017-08-03 11:05:00,38.86,38.88,38.82,38.84,44723.0,32.0574,32.0739,32.0244,32.0409,44723.0
2017-08-03 11:10:00,38.83,38.86,38.8,38.86,39224.0,32.0326,32.0574,32.0079,32.0574,39224.0
2017-08-03 11:15:00,38.86,38.91,38.83,38.83,52465.0,32.0574,32.0986,32.0326,32.0326,52465.0
2017-08-03 11:20:00,38.84,38.89,38.83,38.86,57182.0,32.0409,32.0821,32.0326,32.0574,57182.0
2017-08-03 11:25:00,38.86,38.87,38.85,38.87,32347.0,32.0574,32.0656,32.0491,32.0656,32347.0
2017-08-03 11:30:00,38.87,38.87,38.81,38.84,83583.0,32.0656,32.0656,32.0161,32.0409,83583.0
2017-08-03 11:35:00,38.84,38.94,38.84,38.93,79380.0,32.0409,32.1234,32.0409,32.1151,79380.0
2017-08-03 11:40:00,38.93,38.94,38.92,38.94,25086.0,32.1151,32.1234,32.1069,32.1234,25086.0
2017-08-03 11:45:00,38.94,38.95,38.92,38.94,37288.0,32.1234,32.1316,32.1069,32.1234,37288.0
2017-08-03 11:50:00,38.94,38.95,38.93,38.93,17131.0,32.1234,32.1316,32.1151,32.1151,17131.0
2017-08-03 11:55:00,38.94,38.95,38.92,38.93,34208.0,32.1234,32.1316,32.1069,32.1151,34208.0
2017-08-03 12:00:00,38.94,38.94,38.89,38.89,50735.0,32.1234,32.1234,32.0821,32.0821,50735.0
2017-08-03 12:05:00,38.88,38.91,38.88,38.9,31854.0,32.0739,32.0986,32.0739,32.0904,31854.0
2017-08-03 12:10:00,38.9,38.9,38.89,38.9,15799.0,32.0904,32.0904,32.0821,32.0904,15799.0
2017-08-03 12:15:00,38.9,38.9,38.89,38.89,36630.0,32.0904,32.0904,32.0821,32.0821,36630.0
2017-08-03 12:20:00,38.89,38.9,38.83,38.84,40190.0,32.0821,32.0904,32.0326,32.0409,40190.0
2017-08-03 12:25:00,38.84,38.85,38.83,38.84,21680.0,32.0409,32.0491,32.0326,32.0409,21680.0
2017-08-03 12:30:00,38.85,38.85,38.84,38.85,7436.0,32.0491,32.0491,32.0409,32.0491,7436.0
2017-08-03 12:35:00,38.85,38.85,38.83,38.84,34309.0,32.0491,32.0491,32.0326,32.0409,34309.0
2017-08-03 12:40:00,38.84,38.93,38.83,38.91,67542.0,32.0409,32.1151,32.0326,32.0986,67542.0
2017-08-03 12:45:00,38.91,38.92,38.9,38.91,35827.0,32.0986,32.1069,32.0904,32.0986,35827.0
2017-08-03 12:50:00,38.92,38.98,38.91,38.98,25926.0,32.1069,32.1564,32.0986,32.1564,25926.0
2017-08-03 12:55:00,38.98,38.98,38.91,38.92,36786.0,32.1564,32.1564,32.0986,32.1069,36786.0
2017-08-03 13:00:00,38.91,38.92,38.89,38.9,24790.0,32.0986,32.1069,32.0821,32.0904,24790.0
2017-08-03 13:05:00,38.91,38.91,38.87,38.88,18473.0,32.0986,32.0986,32.0656,32.0739,18473.0
2017-08-03 13:10:00,38.87,38.89,38.84,38.89,29210.0,32.0656,32.0821,32.0409,32.0821,29210.0
2017-08-03 13:15:00,38.89,38.95,38.89,38.95,26644.0,32.0821,32.1316,32.0821,32.1316,26644.0
2017-08-03 13:20:00,38.95,38.97,38.94,38.97,24529.0,32.1316,32.1481,32.1234,32.1481,24529.0
2017-08-03 13:25:00,38.96,38.97,38.93,38.95,32430.0,32.1399,32.1481,32.1151,32.1316,32430.0
2017-08-03 13:30:00,38.95,38.96,38.93,38.96,24251.0,32.1316,32.1399,32.1151,32.1399,24251.0
2017-08-03 13:35:00,38.96,38.97,38.95,38.97,21251.0,32.1399,32.1481,32.1316,32.1481,21251.0
2017-08-03 13:40:00,38.97,38.98,38.96,38.98,26702.0,32.1481,32.1564,32.1399,32.1564,26702.0
2017-08-03 13:45:00,38.98,38.99,38.97,38.98,24908.0,32.1564,32.1646,32.1481,32.1564,24908.0
2017-08-03 13:50:00,38.98,39.04,38.96,39.02,50228.0,32.1564,32.2059,32.1399,32.1894,50228.0
2017-08-03 13:55:00,39.03,39.03,39.0,39.01,14411.0,32.1976,32.1976,32.1729,32.1811,14411.0
2017-08-03 14:00:00,39.01,39.04,39.0,39.02,37135.0,32.1811,32.2059,32.1729,32.1894,37135.0
2017-08-03 14:05:00,39.03,39.05,39.02,39.02,24850.0,32.1976,32.2141,32.1894,32.1894,24850.0
2017-08-03 14:10:00,39.02,39.07,39.02,39.07,92739.0,32.1894,32.2306,32.1894,32.2306,92739.0
2017-08-03 14:15:00,39.07,39.1,39.07,39.09,34247.0,32.2306,32.2554,32.2306,32.2471,34247.0
2017-08-03 14:20:00,39.09,39.11,39.08,39.11,41753.0,32.2471,32.2636,32.2389,32.2636,41753.0
2017-08-03 14:25:00,39.11,39.12,39.1,39.12,20021.0,32.2636,32.2719,32.2554,32.2719,20021.0
2017-08-03 14:30:00,39.12,39.14,39.11,39.14,34109.0,32.2719,32.2884,32.2636,32.2884,34109.0
2017-08-03 14:35:00,39.14,39.15,39.13,39.14,37790.0,32.2884,32.2966,32.2801,32.2884,37790.0
2017-08-03 14:40:00,39.14,39.16,39.13,39.14,35115.0,32.2884,32.3049,32.2801,32.2884,35115.0
2017-08-03 14:45:00,39.15,39.2,39.14,39.19,29629.0,32.2966,32.3379,32.2884,32.3296,29629.0
2017-08-03 14:50:00,39.2,39.2,39.18,39.19,44967.0,32.3379,32.3379,32.3214,32.3296,44967.0
2017-08-03 14:55:00,39.2,39.22,39.19,39.22,40261.0,32.3379,32.3544,32.3296,32.3544,40261.0
2017-08-03 15:00:00,39.22,39.28,39.21,39.27,69400.0,32.3544,32.4039,32.3461,32.3956,69400.0
2017-08-03 15:05:00,39.27,39.27,39.24,39.26,40170.0,32.3956,32.3956,32.3709,32.3874,40170.0
2017-08-03 15:10:00,39.26,39.3,39.24,39.3,77930.0,32.3874,32.4204,32.3709,32.4204,77930.0
2017-08-03 15:15:00,39.3,39.37,39.29,39.36,81340.0,32.4204,32.4781,32.4121,32.4698,81340.0
2017-08-03 15:20:00,39.37,39.43,39.35,39.42,104527.0,32.4781,32.5276,32.4616,32.5193,104527.0
2017-08-03 15:25:00,39.43,39.45,39.4,39.45,71565.0,32.5276,32.5441,32.5028,32.5441,71565.0
2017-08-03 15:30:00,39.45,39.51,39.37,39.38,263819.0,32.5441,32.5936,32.4781,32.4863,263819.0
2017-08-03 15:35:00,39.38,39.38,39.31,39.34,107014.0,32.4863,32.4863,32.4286,32.4533,107014.0
2017-08-03 15:40:00,39.34,39.38,39.33,39.38,77599.0,32.4533,32.4863,32.4451,32.4863,77599.0
2017-08-03 15:45:00,39.38,39.42,39.38,39.41,109424.0,32.4863,32.5193,32.4863,32.5111,109424.0
2017-08-03 15:50:00,39.41,39.47,39.4,39.46,211236.0,32.5111,32.5606,32.5028,32.5523,211236.0
2017-08-03 15:55:00,39.47,39.47,39.42,39.46,349103.0,32.5606,32.5606,32.5193,32.5523,349103.0
2017-08-04 09:30:00,39.42,39.42,39.28,39.28,111640.0,32.5193,32.5193,32.4039,32.4039,111640.0
2017-08-04 09:35:00,39.28,39.3,39.21,39.25,84744.0,32.4039,32.4204,32.3461,32.3791,84744.0
2017-08-04 09:40:00,39.25,39.25,39.17,39.2,55102.0,32.3791,32.3791,32.3131,32.3379,55102.0
2017-08-04 09:45:00,39.2,39.22,39.11,39.11,85929.0,32.3379,32.3544,32.2636,32.2636,85929.0
2017-08-04 09:50:00,39.11,39.14,39.06,39.06,117856.0,32.2636,32.2884,32.2224,32.2224,117856.0
2017-08-04 09:55:00,39.07,39.07,39.03,39.05,75073.0,32.2306,32.2306,32.1976,32.2141,75073.0
2017-08-04 10:00:00,39.05,39.17,39.04,39.16,64291.0,32.2141,32.3131,32.2059,32.3049,64291.0
2017-08-04 10:05:00,39.16,39.17,39.04,39.04,49576.0,32.3049,32.3131,32.2059,32.2059,49576.0
2017-08-04 10:10:00,39.05,39.06,39.01,39.05,60387.0,32.2141,32.2224,32.1811,32.2141,60387.0
2017-08-04 10:15:00,39.05,39.13,39.0,39.09,121990.0,32.2141,32.2801,32.1729,32.2471,121990.0
2017-08-04 10:20:00,39.09,39.1,39.01,39.05,56065.0,32.2471,32.2554,32.1811,32.2141,56065.0
2017-08-04 10:25:00,39.06,39.09,39.02,39.09,49003.0,32.2224,32.2471,32.1894,32.2471,49003.0
2017-08-04 10:30:00,39.09,39.1,39.05,39.05,66411.0,32.2471,32.2554,32.2141,32.2141,66411.0
2017-08-04 10:35:00,39.05,39.06,39.0,39.04,58199.0,32.2141,32.2224,32.1729,32.2059,58199.0
2017-08-04 10:40:00,39.04,39.07,39.03,39.06,37297.0,32.2059,32.2306,32.1976,32.2224,37297.0
2017-08-04 10:45:00,39.06,39.1,39.06,39.09,121451.0,32.2224,32.2554,32.2224,32.2471,121451.0
2017-08-04 10:50:00,39.09,39.11,39.07,39.09,218605.0,32.2471,32.2636,32.2306,32.2471,218605.0
2017-08-04 10:55:00,39.09,39.17,39.07,39.07,117829.0,32.2471,32.3131,32.2306,32.2306,117829.0
2017-08-04 11:00:00,39.08,39.08,39.06,39.06,59556.0,32.2389,32.2389,32.2224,32.2224,59556.0
2017-08-04 11:05:00,39.06,39.07,39.04,39.06,45038.0,32.2224,32.2306,32.2059,32.2224,45038.0
2017-08-04 11:10:00,39.07,39.07,38.99,38.99,66021.0,32.2306,32.2306,32.1646,32.1646,66021.0
2017-08-04 11:15:00,39.0,39.03,38.99,39.01,65664.0,32.1729,32.1976,32.1646,32.1811,65664.0
2017-08-04 11:20:00,39.02,39.02,38.98,38.98,58697.0,32.1894,32.1894,32.1564,32.1564,58697.0
2017-08-04 11:25:00,38.98,38.99,38.95,38.96,55496.0,32.1564,32.1646,32.1316,32.1399,55496.0
2017-08-04 11:30:00,38.96,39.01,38.91,39.0,119402.0,32.1399,32.1811,32.0986,32.1729,119402.0
2017-08-04 11:35:00,38.99,39.04,38.99,39.02,72374.0,32.1646,32.2059,32.1646,32.1894,72374.0
2017-08-04 11:40:00,39.02,39.03,39.0,39.0,61811.0,32.1894,32.1976,32.1729,32.1729,61811.0
2017-08-04 11:45:00,39.0,39.01,38.99,39.0,34063.0,32.1729,32.1811,32.1646,32.1729,34063.0
2017-08-04 11:50:00,39.01,39.06,39.0,39.05,94108.0,32.1811,32.2224,32.1729,32.2141,94108.0
2017-08-04 11:55:00,39.05,39.06,39.02,39.04,67695.0,32.2141,32.2224,32.1894,32.2059,67695.0
2017-08-04 12:00:00,39.04,39.06,39.02,39.05,78081.0,32.2059,32.2224,32.1894,32.2141,78081.0
2017-08-04 12:05:00,39.05,39.06,39.03,39.03,68926.0,32.2141,32.2224,32.1976,32.1976,68926.0
2017-08-04 12:10:00,39.03,39.06,39.03,39.05,45284.0,32.1976,32.2224,32.1976,32.2141,45284.0
2017-08-04 12:15:00,39.05,39.06,39.04,39.06,122172.0,32.2141,32.2224,32.2059,32.2224,122172.0
2017-08-04 12:20:00,39.05,39.06,39.03,39.03,26613.0,32.2141,32.2224,32.1976,32.1976,26613.0
2017-08-04 12:25:00,39.03,39.06,39.02,39.04,58837.0,32.1976,32.2224,32.1894,32.2059,58837.0
2017-08-04 12:30:00,39.04,39.05,38.98,38.98,51908.0,32.2059,32.2141,32.1564,32.1564,51908.0
2017-08-04 12:35:00,38.98,39.0,38.96,38.99,51639.0,32.1564,32.1729,32.1399,32.1646,51639.0
2017-08-04 12:40:00,38.99,39.0,38.96,38.97,26932.0,32.1646,32.1729,32.1399,32.1481,26932.0
2017-08-04 12:45:00,38.97,39.04,38.96,39.04,40017.0,32.1481,32.2059,32.1399,32.2059,40017.0
2017-08-04 12:50:00,39.04,39.06,39.03,39.05,42542.0,32.2059,32.2224,32.1976,32.2141,42542.0
2017-08-04 12:55:00,39.05,39.07,39.05,39.05,42560.0,32.2141,32.2306,32.2141,32.2141,42560.0
2017-08-04 13:00:00,39.05,39.06,39.03,39.05,41645.0,32.2141,32.2224,32.1976,32.2141,41645.0
2017-08-04 13:05:00,39.05,39.09,39.02,39.09,55447.0,32.2141,32.2471,32.1894,32.2471,55447.0
2017-08-04 13:10:00,39.09,39.1,39.05,39.05,32506.0,32.2471,32.2554,32.2141,32.2141,32506.0
2017-08-04 13:15:00,39.05,39.06,39.05,39.05,22906.0,32.2141,32.2224,32.2141,32.2141,22906.0
2017-08-04 13:20:00,39.05,39.07,39.04,39.07,28852.0,32.2141,32.2306,32.2059,32.2306,28852.0
2017-08-04 13:25:00,39.06,39.07,39.04,39.06,48139.0,32.2224,32.2306,32.2059,32.2224,48139.0
2017-08-04 13:30:00,39.05,39.06,39.04,39.05,41742.0,32.2141,32.2224,32.2059,32.2141,41742.0
2017-08-04 13:35:00,39.05,39.06,39.04,39.05,34580.0,32.2141,32.2224,32.2059,32.2141,34580.0
2017-08-04 13:40:00,39.04,39.07,39.03,39.05,51648.0,32.2059,32.2306,32.1976,32.2141,51648.0
2017-08-04 13:45:00,39.06,39.06,39.02,39.02,40882.0,32.2224,32.2224,32.1894,32.1894,40882.0
2017-08-04 13:50:00,39.02,39.03,38.97,39.02,54460.0,32.1894,32.1976,32.1481,32.1894,54460.0
2017-08-04 13:55:00,39.01,39.07,39.01,39.04,47279.0,32.1811,32.2306,32.1811,32.2059,47279.0
2017-08-04 14:00:00,39.04,39.04,38.99,39.04,50915.0,32.2059,32.2059,32.1646,32.2059,50915.0
2017-08-04 14:05:00,39.04,39.04,38.99,38.99,29352.0,32.2059,32.2059,32.1646,32.1646,29352.0
2017-08-04 14:10:00,38.99,39.0,38.96,38.97,38346.0,32.1646,32.1729,32.1399,32.1481,38346.0
2017-08-04 14:15:00,38.96,39.03,38.95,38.99,69374.0,32.1399,32.1976,32.1316,32.1646,69374.0
2017-08-04 14:20:00,38.99,39.03,38.98,39.02,66610.0,32.1646,32.1976,32.1564,32.1894,66610.0
2017-08-04 14:25:00,39.03,39.04,38.99,38.99,126677.0,32.1976,32.2059,32.1646,32.1646,126677.0
2017-08-04 14:30:00,38.99,39.01,38.99,39.0,42268.0,32.1646,32.1811,32.1646,32.1729,42268.0
2017-08-04 14:35:00,39.0,39.07,38.98,39.07,78490.0,32.1729,32.2306,32.1564,32.2306,78490.0
2017-08-04 14:40:00,39.07,39.07,39.01,39.03,57662.0,32.2306,32.2306,32.1811,32.1976,57662.0
2017-08-04 14:45:00,39.04,39.04,39.03,39.03,27054.0,32.2059,32.2059,32.1976,32.1976,27054.0
2017-08-04 14:50:00,39.03,39.05,39.03,39.05,39809.0,32.1976,32.2141,32.1976,32.2141,39809.0
2017-08-04 14:55:00,39.05,39.09,39.04,39.09,37444.0,32.2141,32.2471,32.2059,32.2471,37444.0
2017-08-04 15:00:00,39.09,39.09,39.07,39.07,44462.0,32.2471,32.2471,32.2306,32.2306,44462.0
2017-08-04 15:05:00,39.07,39.08,39.05,39.06,45465.0,32.2306,32.2389,32.2141,32.2224,45465.0
2017-08-04 15:10:00,39.06,39.13,39.06,39.13,104872.0,32.2224,32.2801,32.2224,32.2801,104872.0
2017-08-04 15:15:00,39.13,39.15,39.08,39.09,77810.0,32.2801,32.2966,32.2389,32.2471,77810.0
2017-08-04 15:20:00,39.09,39.11,39.08,39.09,74219.0,32.2471,32.2636,32.2389,32.2471,74219.0
2017-08-04 15:25:00,39.09,39.1,39.03,39.03,76139.0,32.2471,32.2554,32.1976,32.1976,76139.0
2017-08-04 15:30:00,39.03,39.12,39.03,39.12,114914.0,32.1976,32.2719,32.1976,32.2719,114914.0
2017-08-04 15:35:00,39.12,39.12,39.08,39.09,107048.0,32.2719,32.2719,32.2389,32.2471,107048.0
2017-08-04 15:40:00,39.09,39.12,39.09,39.11,104189.0,32.2471,32.2719,32.2471,32.2636,104189.0
2017-08-04 15:45:00,39.11,39.15,39.09,39.09,177213.0,32.2636,32.2966,32.2471,32.2471,177213.0
2017-08-04 15:50:00,39.09,39.13,39.09,39.12,168693.0,32.2471,32.2801,32.2471,32.2719,168693.0
2017-08-04 15:55:00,39.12,39.2,39.11,39.15,428354.0,32.2719,32.3379,32.2636,32.2966,428354.0
2017-08-07 09:30:00,39.19,39.54,39.16,39.52,239452.0,32.3296,32.6183,32.3049,32.6018,239452.0
2017-08-07 09:35:00,39.52,39.68,39.49,39.65,131942.0,32.6018,32.7338,32.5771,32.7091,131942.0
2017-08-07 09:40:00,39.66,39.77,39.64,39.77,129802.0,32.7173,32.8081,32.7008,32.8081,129802.0
2017-08-07 09:45:00,39.77,39.88,39.76,39.86,146619.0,32.8081,32.8988,32.7998,32.8823,146619.0
2017-08-07 09:50:00,39.88,39.88,39.67,39.73,71805.0,32.8988,32.8988,32.7256,32.7751,71805.0
2017-08-07 09:55:00,39.74,39.78,39.69,39.73,58397.0,32.7833,32.8163,32.7421,32.7751,58397.0
2017-08-07 10:00:00,39.74,39.74,39.64,39.7,88057.0,32.7833,32.7833,32.7008,32.7503,88057.0
2017-08-07 10:05:00,39.7,39.75,39.68,39.7,77015.0,32.7503,32.7916,32.7338,32.7503,77015.0
2017-08-07 10:10:00,39.7,39.74,39.65,39.71,48907.0,32.7503,32.7833,32.7091,32.7586,48907.0
2017-08-07 10:15:00,39.72,39.72,39.67,39.69,40465.0,32.7668,32.7668,32.7256,32.7421,40465.0
2017-08-07 10:20:00,39.7,39.71,39.68,39.68,54738.0,32.7503,32.7586,32.7338,32.7338,54738.0
2017-08-07 10:25:00,39.69,39.74,39.63,39.74,99200.0,32.7421,32.7833,32.6926,32.7833,99200.0
2017-08-07 10:30:00,39.74,39.76,39.69,39.7,84573.0,32.7833,32.7998,32.7421,32.7503,84573.0
2017-08-07 10:35:00,39.71,39.74,39.69,39.7,28471.0,32.7586,32.7833,32.7421,32.7503,28471.0
2017-08-07 10:40:00,39.7,39.73,39.68,39.68,54194.0,32.7503,32.7751,32.7338,32.7338,54194.0
2017-08-07 10:45:00,39.68,39.69,39.64,39.67,38070.0,32.7338,32.7421,32.7008,32.7256,38070.0
2017-08-07 10:50:00,39.66,39.67,39.64,39.67,36276.0,32.7173,32.7256,32.7008,32.7256,36276.0
2017-08-07 10:55:00,39.68,39.68,39.64,39.67,37735.0,32.7338,32.7338,32.7008,32.7256,37735.0
2017-08-07 11:00:00,39.67,39.68,39.63,39.67,36474.0,32.7256,32.7338,32.6926,32.7256,36474.0
2017-08-07 11:05:00,39.68,39.68,39.6,39.61,31741.0,32.7338,32.7338,32.6678,32.6761,31741.0
2017-08-07 11:10:00,39.61,39.64,39.6,39.63,22112.0,32.6761,32.7008,32.6678,32.6926,22112.0
2017-08-07 11:15:00,39.64,39.64,39.55,39.55,30864.0,32.7008,32.7008,32.6266,32.6266,30864.0
2017-08-07 11:20:00,39.55,39.6,39.54,39.55,35267.0,32.6266,32.6678,32.6183,32.6266,35267.0
2017-08-07 11:25:00,39.55,39.59,39.55,39.57,23619.0,32.6266,32.6596,32.6266,32.6431,23619.0
2017-08-07 11:30:00,39.56,39.58,39.56,39.58,25395.0,32.6348,32.6513,32.6348,32.6513,25395.0
2017-08-07 11:35:00,39.58,39.63,39.57,39.63,22027.0,32.6513,32.6926,32.6431,32.6926,22027.0
2017-08-07 11:40:00,39.63,39.63,39.62,39.63,11778.0,32.6926,32.6926,32.6843,32.6926,11778.0
2017-08-07 11:45:00,39.63,39.63,39.6,39.63,20252.0,32.6926,32.6926,32.6678,32.6926,20252.0
2017-08-07 11:50:00,39.63,39.65,39.62,39.62,21545.0,32.6926,32.7091,32.6843,32.6843,21545.0
2017-08-07 11:55:00,39.63,39.64,39.62,39.64,12944.0,32.6926,32.7008,32.6843,32.7008,12944.0
2017-08-07 12:00:00,39.64,39.66,39.63,39.66,19474.0,32.7008,32.7173,32.6926,32.7173,19474.0
2017-08-07 12:05:00,39.66,39.66,39.54,39.61,67478.0,32.7173,32.7173,32.6183,32.6761,67478.0
2017-08-07 12:10:00,39.61,39.63,39.59,39.62,23902.0,32.6761,32.6926,32.6596,32.6843,23902.0
2017-08-07 12:15:00,39.62,39.63,39.6,39.61,34150.0,32.6843,32.6926,32.6678,32.6761,34150.0
2017-08-07 12:20:00,39.61,39.61,39.57,39.59,26000.0,32.6761,32.6761,32.6431,32.6596,26000.0
2017-08-07 12:25:00,39.6,39.61,39.59,39.61,15677.0,32.6678,32.6761,32.6596,32.6761,15677.0
2017-08-07 12:30:00,39.61,39.64,39.6,39.64,14861.0,32.6761,32.7008,32.6678,32.7008,14861.0
2017-08-07 12:35:00,39.64,39.67,39.63,39.67,18836.0,32.7008,32.7256,32.6926,32.7256,18836.0
2017-08-07 12:40:00,39.67,39.7,39.66,39.69,35165.0,32.7256,32.7503,32.7173,32.7421,35165.0
2017-08-07 12:45:00,39.69,39.74,39.68,39.73,46446.0,32.7421,32.7833,32.7338,32.7751,46446.0
2017-08-07 12:50:00,39.73,39.73,39.69,39.7,127106.0,32.7751,32.7751,32.7421,32.7503,127106.0
2017-08-07 12:55:00,39.7,39.76,39.69,39.73,107725.0,32.7503,32.7998,32.7421,32.7751,107725.0
2017-08-07 13:00:00,39.73,39.73,39.69,39.7,62164.0,32.7751,32.7751,32.7421,32.7503,62164.0
2017-08-07 13:05:00,39.69,39.7,39.69,39.7,28763.0,32.7421,32.7503,32.7421,32.7503,28763.0
2017-08-07 13:10:00,39.7,39.8,39.68,39.79,108124.0,32.7503,32.8328,32.7338,32.8246,108124.0
2017-08-07 13:15:00,39.79,39.79,39.7,39.75,72526.0,32.8246,32.8246,32.7503,32.7916,72526.0
2017-08-07 13:20:00,39.75,39.75,39.73,39.75,12548.0,32.7916,32.7916,32.7751,32.7916,12548.0
2017-08-07 13:25:00,39.75,39.76,39.73,39.73,31810.0,32.7916,32.7998,32.7751,32.7751,31810.0
2017-08-07 13:30:00,39.74,39.74,39.73,39.74,12463.0,32.7833,32.7833,32.7751,32.7833,12463.0
2017-08-07 13:35:00,39.74,39.75,39.7,39.71,38889.0,32.7833,32.7916,32.7503,32.7586,38889.0
2017-08-07 13:40:00,39.71,39.72,39.69,39.69,31612.0,32.7586,32.7668,32.7421,32.7421,31612.0
2017-08-07 13:45:00,39.69,39.7,39.68,39.69,15061.0,32.7421,32.7503,32.7338,32.7421,15061.0
2017-08-07 13:50:00,39.69,39.71,39.68,39.69,35208.0,32.7421,32.7586,32.7338,32.7421,35208.0
2017-08-07 13:55:00,39.7,39.7,39.66,39.67,27783.0,32.7503,32.7503,32.7173,32.7256,27783.0
2017-08-07 14:00:00,39.67,39.68,39.66,39.67,27460.0,32.7256,32.7338,32.7173,32.7256,27460.0
2017-08-07 14:05:00,39.68,39.71,39.67,39.71,34711.0,32.7338,32.7586,32.7256,32.7586,34711.0
2017-08-07 14:10:00,39.71,39.72,39.63,39.64,65359.0,32.7586,32.7668,32.6926,32.7008,65359.0
2017-08-07 14:15:00,39.64,39.68,39.64,39.68,21044.0,32.7008,32.7338,32.7008,32.7338,21044.0
2017-08-07 14:20:00,39.68,39.69,39.66,39.67,27776.0,32.7338,32.7421,32.7173,32.7256,27776.0
2017-08-07 14:25:00,39.66,39.67,39.62,39.64,34465.0,32.7173,32.7256,32.6843,32.7008,34465.0
2017-08-07 14:30:00,39.65,39.67,39.63,39.66,29549.0,32.7091,32.7256,32.6926,32.7173,29549.0
2017-08-07 14:35:00,39.66,39.67,39.65,39.67,17006.0,32.7173,32.7256,32.7091,32.7256,17006.0
2017-08-07 14:40:00,39.67,39.67,39.63,39.64,28569.0,32.7256,32.7256,32.6926,32.7008,28569.0
2017-08-07 14:45:00,39.64,39.64,39.63,39.64,13237.0,32.7008,32.7008,32.6926,32.7008,13237.0
2017-08-07 14:50:00,39.64,39.66,39.63,39.65,43859.0,32.7008,32.7173,32.6926,32.7091,43859.0
2017-08-07 14:55:00,39.66,39.7,39.65,39.7,38453.0,32.7173,32.7503,32.7091,32.7503,38453.0
2017-08-07 15:00:00,39.7,39.76,39.69,39.75,86623.0,32.7503,32.7998,32.7421,32.7916,86623.0
2017-08-07 15:05:00,39.76,39.85,39.75,39.82,97604.0,32.7998,32.8741,32.7916,32.8493,97604.0
2017-08-07 15:10:00,39.82,39.85,39.78,39.84,58153.0,32.8493,32.8741,32.8163,32.8658,58153.0
2017-08-07 15:15:00,39.85,39.88,39.82,39.86,75904.0,32.8741,32.8988,32.8493,32.8823,75904.0
2017-08-07 15:20:00,39.87,39.87,39.84,39.85,72712.0,32.8906,32.8906,32.8658,32.8741,72712.0
2017-08-07 15:25:00,39.85,39.87,39.83,39.87,74535.0,32.8741,32.8906,32.8576,32.8906,74535.0
2017-08-07 15:30:00,39.87,39.87,39.83,39.85,111562.0,32.8906,32.8906,32.8576,32.8741,111562.0
2017-08-07 15:35:00,39.84,39.85,39.75,39.76,111487.0,32.8658,32.8741,32.7916,32.7998,111487.0
2017-08-07 15:40:00,39.76,39.78,39.75,39.77,81892.0,32.7998,32.8163,32.7916,32.8081,81892.0
2017-08-07 15:45:00,39.77,39.79,39.75,39.79,106601.0,32.8081,32.8246,32.7916,32.8246,106601.0
2017-08-07 15:50:00,39.79,39.81,39.78,39.79,152665.0,32.8246,32.8411,32.8163,32.8246,152665.0
2017-08-07 15:55:00,39.79,39.8,39.77,39.77,265681.0,32.8246,32.8328,32.8081,32.8081,265681.0
2017-08-08 09:30:00,39.71,39.72,39.44,39.6,100851.0,32.7586,32.7668,32.5358,32.6678,100851.0
2017-08-08 09:35:00,39.6,39.67,39.57,39.61,56540.0,32.6678,32.7256,32.6431,32.6761,56540.0
2017-08-08 09:40:00,39.62,39.67,39.58,39.62,50504.0,32.6843,32.7256,32.6513,32.6843,50504.0
2017-08-08 09:45:00,39.63,39.65,39.56,39.57,41898.0,32.6926,32.7091,32.6348,32.6431,41898.0
2017-08-08 09:50:00,39.57,39.63,39.56,39.62,32747.0,32.6431,32.6926,32.6348,32.6843,32747.0
2017-08-08 09:55:00,39.61,39.61,39.55,39.59,32775.0,32.6761,32.6761,32.6266,32.6596,32775.0
2017-08-08 10:00:00,39.59,39.62,39.58,39.61,19323.0,32.6596,32.6843,32.6513,32.6761,19323.0
2017-08-08 10:05:00,39.61,39.62,39.56,39.58,22795.0,32.6761,32.6843,32.6348,32.6513,22795.0
2017-08-08 10:10:00,39.58,39.59,39.41,39.42,46232.0,32.6513,32.6596,32.5111,32.5193,46232.0
2017-08-08 10:15:00,39.42,39.49,39.42,39.47,49026.0,32.5193,32.5771,32.5193,32.5606,49026.0
2017-08-08 10:20:00,39.47,39.48,39.41,39.42,124062.0,32.5606,32.5688,32.5111,32.5193,124062.0
2017-08-08 10:25:00,39.41,39.47,39.41,39.47,22961.0,32.5111,32.5606,32.5111,32.5606,22961.0
2017-08-08 10:30:00,39.46,39.53,39.44,39.49,39528.0,32.5523,32.6101,32.5358,32.5771,39528.0
2017-08-08 10:35:00,39.49,39.53,39.47,39.51,52143.0,32.5771,32.6101,32.5606,32.5936,52143.0
2017-08-08 10:40:00,39.5,39.57,39.49,39.54,31710.0,32.5853,32.6431,32.5771,32.6183,31710.0
2017-08-08 10:45:00,39.54,39.58,39.54,39.57,39583.0,32.6183,32.6513,32.6183,32.6431,39583.0
2017-08-08 10:50:00,39.57,39.7,39.57,39.68,56197.0,32.6431,32.7503,32.6431,32.7338,56197.0
2017-08-08 10:55:00,39.68,39.81,39.68,39.75,179188.0,32.7338,32.8411,32.7338,32.7916,179188.0
2017-08-08 11:00:00,39.74,39.8,39.71,39.8,49934.0,32.7833,32.8328,32.7586,32.8328,49934.0
2017-08-08 11:05:00,39.8,39.87,39.79,39.82,45067.0,32.8328,32.8906,32.8246,32.8493,45067.0
2017-08-08 11:10:00,39.82,39.92,39.8,39.91,106658.0,32.8493,32.9318,32.8328,32.9236,106658.0
2017-08-08 11:15:00,39.9,39.9,39.8,39.86,55150.0,32.9153,32.9153,32.8328,32.8823,55150.0
2017-08-08 11:20:00,39.87,39.91,39.86,39.89,22871.0,32.8906,32.9236,32.8823,32.9071,22871.0
2017-08-08 11:25:00,39.9,39.95,39.86,39.93,76033.0,32.9153,32.9566,32.8823,32.9401,76033.0
2017-08-08 11:30:00,39.93,39.98,39.84,39.84,189554.0,32.9401,32.9813,32.8658,32.8658,189554.0
2017-08-08 11:35:00,39.84,39.85,39.78,39.78,45249.0,32.8658,32.8741,32.8163,32.8163,45249.0
2017-08-08 11:40:00,39.78,39.78,39.75,39.77,45364.0,32.8163,32.8163,32.7916,32.8081,45364.0
2017-08-08 11:45:00,39.78,39.81,39.75,39.77,41544.0,32.8163,32.8411,32.7916,32.8081,41544.0
2017-08-08 11:50:00,39.77,39.82,39.76,39.82,21348.0,32.8081,32.8493,32.7998,32.8493,21348.0
2017-08-08 11:55:00,39.81,39.89,39.81,39.87,32251.0,32.8411,32.9071,32.8411,32.8906,32251.0
2017-08-08 12:00:00,39.87,39.87,39.85,39.87,27796.0,32.8906,32.8906,32.8741,32.8906,27796.0
2017-08-08 12:05:00,39.86,39.87,39.78,39.8,41211.0,32.8823,32.8906,32.8163,32.8328,41211.0
2017-08-08 12:10:00,39.79,39.81,39.75,39.76,20090.0,32.8246,32.8411,32.7916,32.7998,20090.0
2017-08-08 12:15:00,39.76,39.79,39.72,39.74,33302.0,32.7998,32.8246,32.7668,32.7833,33302.0
2017-08-08 12:20:00,39.75,39.75,39.71,39.72,30787.0,32.7916,32.7916,32.7586,32.7668,30787.0
2017-08-08 12:25:00,39.73,39.76,39.72,39.76,40192.0,32.7751,32.7998,32.7668,32.7998,40192.0
2017-08-08 12:30:00,39.76,39.79,39.75,39.77,55632.0,32.7998,32.8246,32.7916,32.8081,55632.0
2017-08-08 12:35:00,39.78,39.81,39.77,39.8,44792.0,32.8163,32.8411,32.8081,32.8328,44792.0
2017-08-08 12:40:00,39.8,39.8,39.79,39.79,17752.0,32.8328,32.8328,32.8246,32.8246,17752.0
2017-08-08 12:45:00,39.8,39.83,39.78,39.8,64991.0,32.8328,32.8576,32.8163,32.8328,64991.0
2017-08-08 12:50:00,39.8,39.8,39.78,39.79,66082.0,32.8328,32.8328,32.8163,32.8246,66082.0
2017-08-08 12:55:00,39.78,39.79,39.73,39.73,52525.0,32.8163,32.8246,32.7751,32.7751,52525.0
2017-08-08 13:00:00,39.73,39.73,39.66,39.66,18651.0,32.7751,32.7751,32.7173,32.7173,18651.0
2017-08-08 13:05:00,39.66,39.72,39.65,39.65,33647.0,32.7173,32.7668,32.7091,32.7091,33647.0
2017-08-08 13:10:00,39.63,39.64,39.61,39.61,22578.0,32.6926,32.7008,32.6761,32.6761,22578.0
2017-08-08 13:15:00,39.62,39.63,39.6,39.6,27123.0,32.6843,32.6926,32.6678,32.6678,27123.0
2017-08-08 13:20:00,39.59,39.62,39.58,39.59,30525.0,32.6596,32.6843,32.6513,32.6596,30525.0
2017-08-08 13:25:00,39.6,39.62,39.55,39.56,25911.0,32.6678,32.6843,32.6266,32.6348,25911.0
2017-08-08 13:30:00,39.55,39.62,39.53,39.61,52871.0,32.6266,32.6843,32.6101,32.6761,52871.0
2017-08-08 13:35:00,39.62,39.64,39.57,39.57,19365.0,32.6843,32.7008,32.6431,32.6431,19365.0
2017-08-08 13:40:00,39.58,39.61,39.56,39.56,26096.0,32.6513,32.6761,32.6348,32.6348,26096.0
2017-08-08 13:45:00,39.56,39.62,39.55,39.6,24488.0,32.6348,32.6843,32.6266,32.6678,24488.0
2017-08-08 13:50:00,39.61,39.62,39.58,39.62,38924.0,32.6761,32.6843,32.6513,32.6843,38924.0
2017-08-08 13:55:00,39.62,39.64,39.59,39.61,34337.0,32.6843,32.7008,32.6596,32.6761,34337.0
2017-08-08 14:00:00,39.6,39.61,39.59,39.59,34453.0,32.6678,32.6761,32.6596,32.6596,34453.0
2017-08-08 14:05:00,39.59,39.61,39.59,39.59,36933.0,32.6596,32.6761,32.6596,32.6596,36933.0
2017-08-08 14:10:00,39.59,39.6,39.57,39.57,66283.0,32.6596,32.6678,32.6431,32.6431,66283.0
2017-08-08 14:15:00,39.57,39.64,39.53,39.63,103015.0,32.6431,32.7008,32.6101,32.6926,103015.0
2017-08-08 14:20:00,39.63,39.63,39.59,39.63,83845.0,32.6926,32.6926,32.6596,32.6926,83845.0
2017-08-08 14:25:00,39.63,39.63,39.59,39.59,53870.0,32.6926,32.6926,32.6596,32.6596,53870.0
2017-08-08 14:30:00,39.59,39.62,39.59,39.62,67708.0,32.6596,32.6843,32.6596,32.6843,67708.0
2017-08-08 14:35:00,39.62,39.62,39.6,39.61,34106.0,32.6843,32.6843,32.6678,32.6761,34106.0
2017-08-08 14:40:00,39.61,39.61,39.59,39.6,56038.0,32.6761,32.6761,32.6596,32.6678,56038.0
2017-08-08 14:45:00,39.6,39.61,39.59,39.61,43024.0,32.6678,32.6761,32.6596,32.6761,43024.0
2017-08-08 14:50:00,39.6,39.62,39.59,39.6,91862.0,32.6678,32.6843,32.6596,32.6678,91862.0
2017-08-08 14:55:00,39.61,39.61,39.59,39.61,41567.0,32.6761,32.6761,32.6596,32.6761,41567.0
2017-08-08 15:00:00,39.61,39.61,39.59,39.59,25197.0,32.6761,32.6761,32.6596,32.6596,25197.0
2017-08-08 15:05:00,39.59,39.61,39.58,39.6,78596.0,32.6596,32.6761,32.6513,32.6678,78596.0
2017-08-08 15:10:00,39.59,39.61,39.58,39.59,61109.0,32.6596,32.6761,32.6513,32.6596,61109.0
2017-08-08 15:15:00,39.59,39.6,39.52,39.52,75101.0,32.6596,32.6678,32.6018,32.6018,75101.0
2017-08-08 15:20:00,39.52,39.54,39.48,39.49,79871.0,32.6018,32.6183,32.5688,32.5771,79871.0
2017-08-08 15:25:00,39.49,39.52,39.46,39.51,63827.0,32.5771,32.6018,32.5523,32.5936,63827.0
2017-08-08 15:30:00,39.51,39.51,39.46,39.51,101879.0,32.5936,32.5936,32.5523,32.5936,101879.0
2017-08-08 15:35:00,39.51,39.56,39.48,39.52,162945.0,32.5936,32.6348,32.5688,32.6018,162945.0
2017-08-08 15:40:00,39.52,39.59,39.52,39.55,84153.0,32.6018,32.6596,32.6018,32.6266,84153.0
2017-08-08 15:45:00,39.55,39.55,39.5,39.53,71842.0,32.6266,32.6266,32.5853,32.6101,71842.0
2017-08-08 15:50:00,39.52,39.55,39.52,39.55,129161.0,32.6018,32.6266,32.6018,32.6266,129161.0
2017-08-08 15:55:00,39.55,39.61,39.54,39.6,336734.0,32.6266,32.6761,32.6183,32.6678,336734.0
2017-08-09 09:30:00,39.46,39.57,39.39,39.57,54998.0,32.5523,32.6431,32.4946,32.6431,54998.0
2017-08-09 09:35:00,39.55,39.61,39.43,39.46,41899.0,32.6266,32.6761,32.5276,32.5523,41899.0
2017-08-09 09:40:00,39.47,39.47,39.33,39.39,35369.0,32.5606,32.5606,32.4451,32.4946,35369.0
2017-08-09 09:45:00,39.4,39.41,39.32,39.38,23221.0,32.5028,32.5111,32.4369,32.4863,23221.0
2017-08-09 09:50:00,39.38,39.5,39.38,39.49,31970.0,32.4863,32.5853,32.4863,32.5771,31970.0
2017-08-09 09:55:00,39.5,39.61,39.48,39.61,36418.0,32.5853,32.6761,32.5688,32.6761,36418.0
2017-08-09 10:00:00,39.61,39.63,39.54,39.55,34061.0,32.6761,32.6926,32.6183,32.6266,34061.0
2017-08-09 10:05:00,39.54,39.54,39.47,39.47,23993.0,32.6183,32.6183,32.5606,32.5606,23993.0
2017-08-09 10:10:00,39.47,39.51,39.45,39.51,74448.0,32.5606,32.5936,32.5441,32.5936,74448.0
2017-08-09 10:15:00,39.51,39.54,39.49,39.51,29742.0,32.5936,32.6183,32.5771,32.5936,29742.0
2017-08-09 10:20:00,39.51,39.53,39.5,39.52,57534.0,32.5936,32.6101,32.5853,32.6018,57534.0
2017-08-09 10:25:00,39.51,39.53,39.49,39.51,28813.0,32.5936,32.6101,32.5771,32.5936,28813.0
2017-08-09 10:30:00,39.51,39.6,39.5,39.58,30794.0,32.5936,32.6678,32.5853,32.6513,30794.0
2017-08-09 10:35:00,39.58,39.58,39.51,39.51,15373.0,32.6513,32.6513,32.5936,32.5936,15373.0
2017-08-09 10:40:00,39.52,39.53,39.47,39.48,41046.0,32.6018,32.6101,32.5606,32.5688,41046.0
2017-08-09 10:45:00,39.49,39.5,39.44,39.44,26597.0,32.5771,32.5853,32.5358,32.5358,26597.0
2017-08-09 10:50:00,39.43,39.47,39.41,39.44,27971.0,32.5276,32.5606,32.5111,32.5358,27971.0
2017-08-09 10:55:00,39.44,39.48,39.43,39.46,18839.0,32.5358,32.5688,32.5276,32.5523,18839.0
2017-08-09 11:00:00,39.45,39.45,39.4,39.41,29094.0,32.5441,32.5441,32.5028,32.5111,29094.0
2017-08-09 11:05:00,39.41,39.42,39.33,39.34,48814.0,32.5111,32.5193,32.4451,32.4533,48814.0
2017-08-09 11:10:00,39.33,39.36,39.31,39.31,46533.0,32.4451,32.4698,32.4286,32.4286,46533.0
2017-08-09 11:15:00,39.32,39.36,39.31,39.36,34603.0,32.4369,32.4698,32.4286,32.4698,34603.0
2017-08-09 11:20:00,39.36,39.42,39.35,39.41,17980.0,32.4698,32.5193,32.4616,32.5111,17980.0
2017-08-09 11:25:00,39.41,39.42,39.35,39.36,25230.0,32.5111,32.5193,32.4616,32.4698,25230.0
2017-08-09 11:30:00,39.36,39.41,39.35,39.4,15402.0,32.4698,32.5111,32.4616,32.5028,15402.0
2017-08-09 11:35:00,39.41,39.44,39.37,39.42,26673.0,32.5111,32.5358,32.4781,32.5193,26673.0
2017-08-09 11:40:00,39.43,39.43,39.36,39.37,14289.0,32.5276,32.5276,32.4698,32.4781,14289.0
2017-08-09 11:45:00,39.37,39.4,39.33,39.38,19047.0,32.4781,32.5028,32.4451,32.4863,19047.0
2017-08-09 11:50:00,39.37,39.44,39.34,39.42,39629.0,32.4781,32.5358,32.4533,32.5193,39629.0
2017-08-09 11:55:00,39.41,39.43,39.39,39.43,13061.0,32.5111,32.5276,32.4946,32.5276,13061.0
2017-08-09 12:00:00,39.43,39.44,39.4,39.43,17526.0,32.5276,32.5358,32.5028,32.5276,17526.0
2017-08-09 12:05:00,39.44,39.46,39.41,39.46,41022.0,32.5358,32.5523,32.5111,32.5523,41022.0
2017-08-09 12:10:00,39.45,39.49,39.45,39.48,34315.0,32.5441,32.5771,32.5441,32.5688,34315.0
2017-08-09 12:15:00,39.48,39.53,39.47,39.51,31367.0,32.5688,32.6101,32.5606,32.5936,31367.0
2017-08-09 12:20:00,39.5,39.54,39.49,39.51,33099.0,32.5853,32.6183,32.5771,32.5936,33099.0
2017-08-09 12:25:00,39.51,39.53,39.49,39.5,17061.0,32.5936,32.6101,32.5771,32.5853,17061.0
2017-08-09 12:30:00,39.51,39.51,39.48,39.5,18397.0,32.5936,32.5936,32.5688,32.5853,18397.0
2017-08-09 12:35:00,39.5,39.51,39.49,39.5,7900.0,32.5853,32.5936,32.5771,32.5853,7900.0
2017-08-09 12:40:00,39.49,39.5,39.46,39.46,9755.0,32.5771,32.5853,32.5523,32.5523,9755.0
2017-08-09 12:45:00,39.45,39.47,39.45,39.46,27278.0,32.5441,32.5606,32.5441,32.5523,27278.0
2017-08-09 12:50:00,39.47,39.47,39.44,39.45,15340.0,32.5606,32.5606,32.5358,32.5441,15340.0
2017-08-09 12:55:00,39.44,39.46,39.4,39.41,16389.0,32.5358,32.5523,32.5028,32.5111,16389.0
2017-08-09 13:00:00,39.41,39.48,39.4,39.47,24709.0,32.5111,32.5688,32.5028,32.5606,24709.0
2017-08-09 13:05:00,39.46,39.47,39.44,39.45,9518.0,32.5523,32.5606,32.5358,32.5441,9518.0
2017-08-09 13:10:00,39.45,39.46,39.44,39.46,16868.0,32.5441,32.5523,32.5358,32.5523,16868.0
2017-08-09 13:15:00,39.45,39.46,39.42,39.45,31321.0,32.5441,32.5523,32.5193,32.5441,31321.0
2017-08-09 13:20:00,39.45,39.49,39.43,39.46,22707.0,32.5441,32.5771,32.5276,32.5523,22707.0
2017-08-09 13:25:00,39.47,39.48,39.45,39.47,27953.0,32.5606,32.5688,32.5441,32.5606,27953.0
2017-08-09 13:30:00,39.47,39.48,39.44,39.44,35073.0,32.5606,32.5688,32.5358,32.5358,35073.0
2017-08-09 13:35:00,39.45,39.47,39.43,39.46,19891.0,32.5441,32.5606,32.5276,32.5523,19891.0
2017-08-09 13:40:00,39.46,39.49,39.45,39.46,18608.0,32.5523,32.5771,32.5441,32.5523,18608.0
2017-08-09 13:45:00,39.47,39.47,39.44,39.44,21460.0,32.5606,32.5606,32.5358,32.5358,21460.0
2017-08-09 13:50:00,39.45,39.46,39.42,39.46,32400.0,32.5441,32.5523,32.5193,32.5523,32400.0
2017-08-09 13:55:00,39.46,39.46,39.41,39.42,97302.0,32.5523,32.5523,32.5111,32.5193,97302.0
2017-08-09 14:00:00,39.43,39.46,39.42,39.45,23683.0,32.5276,32.5523,32.5193,32.5441,23683.0
2017-08-09 14:05:00,39.46,39.46,39.4,39.4,29848.0,32.5523,32.5523,32.5028,32.5028,29848.0
2017-08-09 14:10:00,39.4,39.44,39.37,39.4,44843.0,32.5028,32.5358,32.4781,32.5028,44843.0
2017-08-09 14:15:00,39.41,39.45,39.39,39.41,27021.0,32.5111,32.5441,32.4946,32.5111,27021.0
2017-08-09 14:20:00,39.41,39.46,39.41,39.45,37920.0,32.5111,32.5523,32.5111,32.5441,37920.0
2017-08-09 14:25:00,39.46,39.46,39.42,39.45,25708.0,32.5523,32.5523,32.5193,32.5441,25708.0
2017-08-09 14:30:00,39.45,39.46,39.41,39.41,23040.0,32.5441,32.5523,32.5111,32.5111,23040.0
2017-08-09 14:35:00,39.41,39.43,39.4,39.4,23384.0,32.5111,32.5276,32.5028,32.5028,23384.0
2017-08-09 14:40:00,39.41,39.46,39.4,39.44,74152.0,32.5111,32.5523,32.5028,32.5358,74152.0
2017-08-09 14:45:00,39.44,39.46,39.41,39.45,59504.0,32.5358,32.5523,32.5111,32.5441,59504.0
2017-08-09 14:50:00,39.46,39.46,39.44,39.46,45444.0,32.5523,32.5523,32.5358,32.5523,45444.0
2017-08-09 14:55:00,39.45,39.47,39.45,39.46,47881.0,32.5441,32.5606,32.5441,32.5523,47881.0
2017-08-09 15:00:00,39.46,39.46,39.41,39.43,38197.0,32.5523,32.5523,32.5111,32.5276,38197.0
2017-08-09 15:05:00,39.43,39.46,39.42,39.44,79654.0,32.5276,32.5523,32.5193,32.5358,79654.0
2017-08-09 15:10:00,39.45,39.45,39.42,39.42,27216.0,32.5441,32.5441,32.5193,32.5193,27216.0
2017-08-09 15:15:00,39.42,39.49,39.42,39.49,44941.0,32.5193,32.5771,32.5193,32.5771,44941.0
2017-08-09 15:20:00,39.49,39.51,39.46,39.48,41285.0,32.5771,32.5936,32.5523,32.5688,41285.0
2017-08-09 15:25:00,39.48,39.49,39.43,39.45,35574.0,32.5688,32.5771,32.5276,32.5441,35574.0
2017-08-09 15:30:00,39.44,39.45,39.41,39.41,55409.0,32.5358,32.5441,32.5111,32.5111,55409.0
2017-08-09 15:35:00,39.41,39.42,39.38,39.41,63458.0,32.5111,32.5193,32.4863,32.5111,63458.0
2017-08-09 15:40:00,39.41,39.45,39.4,39.43,79934.0,32.5111,32.5441,32.5028,32.5276,79934.0
2017-08-09 15:45:00,39.43,39.46,39.42,39.45,128721.0,32.5276,32.5523,32.5193,32.5441,128721.0
2017-08-09 15:50:00,39.45,39.46,39.41,39.43,117876.0,32.5441,32.5523,32.5111,32.5276,117876.0
2017-08-09 15:55:00,39.43,39.45,39.4,39.44,264850.0,32.5276,32.5441,32.5028,32.5358,264850.0
2017-08-10 09:30:00,39.19,39.24,39.01,39.17,59913.0,32.3296,32.3709,32.1811,32.3131,59913.0
2017-08-10 09:35:00,39.18,39.19,39.13,39.16,20024.0,32.3214,32.3296,32.2801,32.3049,20024.0
2017-08-10 09:40:00,39.16,39.16,39.06,39.12,36913.0,32.3049,32.3049,32.2224,32.2719,36913.0
2017-08-10 09:45:00,39.12,39.24,39.11,39.23,32089.0,32.2719,32.3709,32.2636,32.3626,32089.0
2017-08-10 09:50:00,39.24,39.29,39.22,39.24,25877.0,32.3709,32.4121,32.3544,32.3709,25877.0
2017-08-10 09:55:00,39.25,39.26,39.18,39.2,19056.0,32.3791,32.3874,32.3214,32.3379,19056.0
2017-08-10 10:00:00,39.21,39.21,39.16,39.19,49380.0,32.3461,32.3461,32.3049,32.3296,49380.0
2017-08-10 10:05:00,39.18,39.2,39.08,39.17,203797.0,32.3214,32.3379,32.2389,32.3131,203797.0
2017-08-10 10:10:00,39.16,39.2,39.09,39.19,75624.0,32.3049,32.3379,32.2471,32.3296,75624.0
2017-08-10 10:15:00,39.19,39.2,39.12,39.15,45927.0,32.3296,32.3379,32.2719,32.2966,45927.0
2017-08-10 10:20:00,39.15,39.16,39.13,39.14,25635.0,32.2966,32.3049,32.2801,32.2884,25635.0
2017-08-10 10:25:00,39.14,39.22,39.1,39.22,73394.0,32.2884,32.3544,32.2554,32.3544,73394.0
2017-08-10 10:30:00,39.22,39.27,39.2,39.27,45092.0,32.3544,32.3956,32.3379,32.3956,45092.0
2017-08-10 10:35:00,39.27,39.36,39.26,39.34,41625.0,32.3956,32.4698,32.3874,32.4533,41625.0
2017-08-10 10:40:00,39.34,39.35,39.31,39.35,53956.0,32.4533,32.4616,32.4286,32.4616,53956.0
2017-08-10 10:45:00,39.35,39.4,39.35,39.4,44192.0,32.4616,32.5028,32.4616,32.5028,44192.0
2017-08-10 10:50:00,39.41,39.41,39.34,39.37,90406.0,32.5111,32.5111,32.4533,32.4781,90406.0
2017-08-10 10:55:00,39.38,39.4,39.23,39.26,83172.0,32.4863,32.5028,32.3626,32.3874,83172.0
2017-08-10 11:00:00,39.25,39.25,39.12,39.16,51445.0,32.3791,32.3791,32.2719,32.3049,51445.0
2017-08-10 11:05:00,39.15,39.22,39.15,39.2,21121.0,32.2966,32.3544,32.2966,32.3379,21121.0
2017-08-10 11:10:00,39.2,39.21,39.16,39.16,25848.0,32.3379,32.3461,32.3049,32.3049,25848.0
2017-08-10 11:15:00,39.16,39.18,39.13,39.14,24703.0,32.3049,32.3214,32.2801,32.2884,24703.0
2017-08-10 11:20:00,39.14,39.15,39.09,39.09,33775.0,32.2884,32.2966,32.2471,32.2471,33775.0
2017-08-10 11:25:00,39.09,39.17,39.09,39.16,42724.0,32.2471,32.3131,32.2471,32.3049,42724.0
2017-08-10 11:30:00,39.17,39.22,39.16,39.22,16187.0,32.3131,32.3544,32.3049,32.3544,16187.0
2017-08-10 11:35:00,39.22,39.22,39.18,39.19,20059.0,32.3544,32.3544,32.3214,32.3296,20059.0
2017-08-10 11:40:00,39.19,39.2,39.15,39.15,20848.0,32.3296,32.3379,32.2966,32.2966,20848.0
2017-08-10 11:45:00,39.16,39.18,39.15,39.16,16809.0,32.3049,32.3214,32.2966,32.3049,16809.0
2017-08-10 11:50:00,39.16,39.17,39.12,39.15,29110.0,32.3049,32.3131,32.2719,32.2966,29110.0
2017-08-10 11:55:00,39.15,39.17,39.12,39.15,21981.0,32.2966,32.3131,32.2719,32.2966,21981.0
2017-08-10 12:00:00,39.15,39.16,39.12,39.13,39474.0,32.2966,32.3049,32.2719,32.2801,39474.0
2017-08-10 12:05:00,39.14,39.17,39.11,39.16,54694.0,32.2884,32.3131,32.2636,32.3049,54694.0
2017-08-10 12:10:00,39.15,39.16,39.13,39.16,22210.0,32.2966,32.3049,32.2801,32.3049,22210.0
2017-08-10 12:15:00,39.16,39.17,39.05,39.08,34928.0,32.3049,32.3131,32.2141,32.2389,34928.0
2017-08-10 12:20:00,39.08,39.09,39.02,39.05,40468.0,32.2389,32.2471,32.1894,32.2141,40468.0
2017-08-10 12:25:00,39.05,39.07,39.02,39.05,23185.0,32.2141,32.2306,32.1894,32.2141,23185.0
2017-08-10 12:30:00,39.05,39.15,39.04,39.13,91750.0,32.2141,32.2966,32.2059,32.2801,91750.0
2017-08-10 12:35:00,39.12,39.17,39.11,39.13,42838.0,32.2719,32.3131,32.2636,32.2801,42838.0
2017-08-10 12:40:00,39.13,39.16,39.12,39.15,29397.0,32.2801,32.3049,32.2719,32.2966,29397.0
2017-08-10 12:45:00,39.14,39.17,39.14,39.15,15025.0,32.2884,32.3131,32.2884,32.2966,15025.0
2017-08-10 12:50:00,39.15,39.16,39.13,39.16,30281.0,32.2966,32.3049,32.2801,32.3049,30281.0
2017-08-10 12:55:00,39.16,39.16,39.13,39.15,12030.0,32.3049,32.3049,32.2801,32.2966,12030.0
2017-08-10 13:00:00,39.14,39.18,39.14,39.17,19707.0,32.2884,32.3214,32.2884,32.3131,19707.0
2017-08-10 13:05:00,39.17,39.18,39.13,39.15,14075.0,32.3131,32.3214,32.2801,32.2966,14075.0
2017-08-10 13:10:00,39.14,39.15,39.12,39.14,18082.0,32.2884,32.2966,32.2719,32.2884,18082.0
2017-08-10 13:15:00,39.14,39.16,39.12,39.14,46446.0,32.2884,32.3049,32.2719,32.2884,46446.0
2017-08-10 13:20:00,39.15,39.17,39.14,39.15,15200.0,32.2966,32.3131,32.2884,32.2966,15200.0
2017-08-10 13:25:00,39.14,39.15,39.13,39.14,19386.0,32.2884,32.2966,32.2801,32.2884,19386.0
2017-08-10 13:30:00,39.14,39.14,39.13,39.13,8949.0,32.2884,32.2884,32.2801,32.2801,8949.0
2017-08-10 13:35:00,39.14,39.18,39.12,39.14,51095.0,32.2884,32.3214,32.2719,32.2884,51095.0
2017-08-10 13:40:00,39.14,39.15,39.06,39.07,38297.0,32.2884,32.2966,32.2224,32.2306,38297.0
2017-08-10 13:45:00,39.07,39.08,39.05,39.05,10943.0,32.2306,32.2389,32.2141,32.2141,10943.0
2017-08-10 13:50:00,39.06,39.06,39.03,39.03,15216.0,32.2224,32.2224,32.1976,32.1976,15216.0
2017-08-10 13:55:00,39.03,39.06,39.01,39.05,21972.0,32.1976,32.2224,32.1811,32.2141,21972.0
2017-08-10 14:00:00,39.05,39.05,39.0,39.02,18344.0,32.2141,32.2141,32.1729,32.1894,18344.0
2017-08-10 14:05:00,39.02,39.04,39.01,39.02,20545.0,32.1894,32.2059,32.1811,32.1894,20545.0
2017-08-10 14:10:00,39.02,39.06,39.02,39.06,21594.0,32.1894,32.2224,32.1894,32.2224,21594.0
2017-08-10 14:15:00,39.06,39.1,39.03,39.08,29466.0,32.2224,32.2554,32.1976,32.2389,29466.0
2017-08-10 14:20:00,39.09,39.12,39.08,39.08,15836.0,32.2471,32.2719,32.2389,32.2389,15836.0
2017-08-10 14:25:00,39.09,39.09,39.04,39.05,27489.0,32.2471,32.2471,32.2059,32.2141,27489.0
2017-08-10 14:30:00,39.06,39.11,39.05,39.07,35351.0,32.2224,32.2636,32.2141,32.2306,35351.0
2017-08-10 14:35:00,39.07,39.08,39.0,39.01,39862.0,32.2306,32.2389,32.1729,32.1811,39862.0
2017-08-10 14:40:00,39.01,39.01,38.97,39.0,49892.0,32.1811,32.1811,32.1481,32.1729,49892.0
2017-08-10 14:45:00,39.0,39.02,38.96,39.0,24769.0,32.1729,32.1894,32.1399,32.1729,24769.0
2017-08-10 14:50:00,39.0,39.01,38.97,38.98,27628.0,32.1729,32.1811,32.1481,32.1564,27628.0
2017-08-10 14:55:00,38.97,39.02,38.96,39.0,44160.0,32.1481,32.1894,32.1399,32.1729,44160.0
2017-08-10 15:00:00,39.0,39.0,38.97,38.98,42723.0,32.1729,32.1729,32.1481,32.1564,42723.0
2017-08-10 15:05:00,38.98,39.0,38.97,38.99,89803.0,32.1564,32.1729,32.1481,32.1646,89803.0
2017-08-10 15:10:00,38.99,39.01,38.97,38.99,81077.0,32.1646,32.1811,32.1481,32.1646,81077.0
2017-08-10 15:15:00,38.98,38.99,38.92,38.94,118174.0,32.1564,32.1646,32.1069,32.1234,118174.0
2017-08-10 15:20:00,38.94,38.94,38.89,38.91,34165.0,32.1234,32.1234,32.0821,32.0986,34165.0
2017-08-10 15:25:00,38.92,38.92,38.89,38.92,46408.0,32.1069,32.1069,32.0821,32.1069,46408.0
2017-08-10 15:30:00,38.91,38.92,38.86,38.88,60543.0,32.0986,32.1069,32.0574,32.0739,60543.0
2017-08-10 15:35:00,38.88,38.89,38.81,38.83,94718.0,32.0739,32.0821,32.0161,32.0326,94718.0
2017-08-10 15:40:00,38.83,38.87,38.82,38.83,76058.0,32.0326,32.0656,32.0244,32.0326,76058.0
2017-08-10 15:45:00,38.84,38.87,38.82,38.84,178269.0,32.0409,32.0656,32.0244,32.0409,178269.0
2017-08-10 15:50:00,38.84,38.93,38.83,38.92,172641.0,32.0409,32.1151,32.0326,32.1069,172641.0
2017-08-10 15:55:00,38.92,38.93,38.89,38.91,363083.0,32.1069,32.1151,32.0821,32.0986,363083.0
2017-08-11 09:30:00,39.0,39.05,38.9,39.02,89036.0,32.1729,32.2141,32.0904,32.1894,89036.0
2017-08-11 09:35:00,39.02,39.03,38.91,38.96,40903.0,32.1894,32.1976,32.0986,32.1399,40903.0
2017-08-11 09:40:00,38.96,39.02,38.92,39.0,29943.0,32.1399,32.1894,32.1069,32.1729,29943.0
2017-08-11 09:45:00,39.0,39.08,38.97,39.07,36072.0,32.1729,32.2389,32.1481,32.2306,36072.0
2017-08-11 09:50:00,39.07,39.11,39.06,39.09,26436.0,32.2306,32.2636,32.2224,32.2471,26436.0
2017-08-11 09:55:00,39.09,39.1,39.02,39.04,30264.0,32.2471,32.2554,32.1894,32.2059,30264.0
2017-08-11 10:00:00,39.04,39.05,39.0,39.03,16017.0,32.2059,32.2141,32.1729,32.1976,16017.0
2017-08-11 10:05:00,39.03,39.06,39.02,39.04,14679.0,32.1976,32.2224,32.1894,32.2059,14679.0
2017-08-11 10:10:00,39.04,39.07,39.03,39.05,18001.0,32.2059,32.2306,32.1976,32.2141,18001.0
2017-08-11 10:15:00,39.05,39.06,38.96,38.96,25640.0,32.2141,32.2224,32.1399,32.1399,25640.0
2017-08-11 10:20:00,38.97,38.98,38.94,38.97,48974.0,32.1481,32.1564,32.1234,32.1481,48974.0
2017-08-11 10:25:00,38.95,38.97,38.93,38.97,50617.0,32.1316,32.1481,32.1151,32.1481,50617.0
2017-08-11 10:30:00,38.97,38.98,38.91,38.93,36838.0,32.1481,32.1564,32.0986,32.1151,36838.0
2017-08-11 10:35:00,38.93,38.94,38.9,38.92,24441.0,32.1151,32.1234,32.0904,32.1069,24441.0
2017-08-11 10:40:00,38.93,38.94,38.91,38.91,19768.0,32.1151,32.1234,32.0986,32.0986,19768.0
2017-08-11 10:45:00,38.91,38.95,38.91,38.94,31000.0,32.0986,32.1316,32.0986,32.1234,31000.0
2017-08-11 10:50:00,38.94,38.99,38.92,38.96,12273.0,32.1234,32.1646,32.1069,32.1399,12273.0
2017-08-11 10:55:00,38.96,38.98,38.94,38.96,23418.0,32.1399,32.1564,32.1234,32.1399,23418.0
2017-08-11 11:00:00,38.95,38.95,38.91,38.92,13858.0,32.1316,32.1316,32.0986,32.1069,13858.0
2017-08-11 11:05:00,38.92,38.92,38.89,38.91,18338.0,32.1069,32.1069,32.0821,32.0986,18338.0
2017-08-11 11:10:00,38.91,38.91,38.86,38.88,15672.0,32.0986,32.0986,32.0574,32.0739,15672.0
2017-08-11 11:15:00,38.88,38.88,38.79,38.8,18414.0,32.0739,32.0739,31.9996,32.0079,18414.0
2017-08-11 11:20:00,38.8,38.8,38.77,38.77,29704.0,32.0079,32.0079,31.9831,31.9831,29704.0
2017-08-11 11:25:00,38.77,38.8,38.73,38.75,36894.0,31.9831,32.0079,31.9501,31.9666,36894.0
2017-08-11 11:30:00,38.74,38.78,38.73,38.77,17483.0,31.9584,31.9914,31.9501,31.9831,17483.0
2017-08-11 11:35:00,38.77,38.83,38.77,38.83,20058.0,31.9831,32.0326,31.9831,32.0326,20058.0
2017-08-11 11:40:00,38.82,38.9,38.82,38.89,10494.0,32.0244,32.0904,32.0244,32.0821,10494.0
2017-08-11 11:45:00,38.9,38.94,38.9,38.92,19464.0,32.0904,32.1234,32.0904,32.1069,19464.0
2017-08-11 11:50:00,38.92,38.92,38.87,38.89,15106.0,32.1069,32.1069,32.0656,32.0821,15106.0
2017-08-11 11:55:00,38.89,38.9,38.82,38.83,26949.0,32.0821,32.0904,32.0244,32.0326,26949.0
2017-08-11 12:00:00,38.82,38.83,38.77,38.79,54246.0,32.0244,32.0326,31.9831,31.9996,54246.0
2017-08-11 12:05:00,38.79,38.84,38.78,38.83,13616.0,31.9996,32.0409,31.9914,32.0326,13616.0
2017-08-11 12:10:00,38.83,38.87,38.82,38.87,22842.0,32.0326,32.0656,32.0244,32.0656,22842.0
2017-08-11 12:15:00,38.87,38.91,38.85,38.9,21531.0,32.0656,32.0986,32.0491,32.0904,21531.0
2017-08-11 12:20:00,38.9,38.91,38.87,38.88,24275.0,32.0904,32.0986,32.0656,32.0739,24275.0
2017-08-11 12:25:00,38.88,38.88,38.83,38.83,9436.0,32.0739,32.0739,32.0326,32.0326,9436.0
2017-08-11 12:30:00,38.84,38.87,38.83,38.85,16006.0,32.0409,32.0656,32.0326,32.0491,16006.0
2017-08-11 12:35:00,38.85,38.85,38.81,38.81,8335.0,32.0491,32.0491,32.0161,32.0161,8335.0
2017-08-11 12:40:00,38.82,38.85,38.81,38.81,20319.0,32.0244,32.0491,32.0161,32.0161,20319.0
2017-08-11 12:45:00,38.82,38.83,38.79,38.8,60995.0,32.0244,32.0326,31.9996,32.0079,60995.0
2017-08-11 12:50:00,38.8,38.8,38.76,38.77,17037.0,32.0079,32.0079,31.9749,31.9831,17037.0
2017-08-11 12:55:00,38.77,38.77,38.73,38.75,20759.0,31.9831,31.9831,31.9501,31.9666,20759.0
2017-08-11 13:00:00,38.74,38.74,38.7,38.73,37259.0,31.9584,31.9584,31.9254,31.9501,37259.0
2017-08-11 13:05:00,38.74,38.75,38.72,38.74,16146.0,31.9584,31.9666,31.9419,31.9584,16146.0
2017-08-11 13:10:00,38.74,38.74,38.7,38.71,25105.0,31.9584,31.9584,31.9254,31.9336,25105.0
2017-08-11 13:15:00,38.71,38.72,38.7,38.72,17370.0,31.9336,31.9419,31.9254,31.9419,17370.0
2017-08-11 13:20:00,38.72,38.73,38.68,38.68,24446.0,31.9419,31.9501,31.9089,31.9089,24446.0
2017-08-11 13:25:00,38.68,38.72,38.66,38.71,23417.0,31.9089,31.9419,31.8924,31.9336,23417.0
2017-08-11 13:30:00,38.71,38.74,38.7,38.72,30452.0,31.9336,31.9584,31.9254,31.9419,30452.0
2017-08-11 13:35:00,38.73,38.74,38.68,38.69,23360.0,31.9501,31.9584,31.9089,31.9171,23360.0
2017-08-11 13:40:00,38.69,38.7,38.66,38.66,37097.0,31.9171,31.9254,31.8924,31.8924,37097.0
2017-08-11 13:45:00,38.66,38.7,38.65,38.66,44141.0,31.8924,31.9254,31.8841,31.8924,44141.0
2017-08-11 13:50:00,38.66,38.71,38.66,38.71,45447.0,31.8924,31.9336,31.8924,31.9336,45447.0
2017-08-11 13:55:00,38.71,38.73,38.7,38.7,25741.0,31.9336,31.9501,31.9254,31.9254,25741.0
2017-08-11 14:00:00,38.7,38.73,38.69,38.7,85174.0,31.9254,31.9501,31.9171,31.9254,85174.0
2017-08-11 14:05:00,38.71,38.82,38.7,38.82,46025.0,31.9336,32.0244,31.9254,32.0244,46025.0
2017-08-11 14:10:00,38.81,38.87,38.79,38.87,33962.0,32.0161,32.0656,31.9996,32.0656,33962.0
2017-08-11 14:15:00,38.86,38.89,38.84,38.84,17230.0,32.0574,32.0821,32.0409,32.0409,17230.0
2017-08-11 14:20:00,38.85,38.85,38.75,38.76,45823.0,32.0491,32.0491,31.9666,31.9749,45823.0
2017-08-11 14:25:00,38.77,38.78,38.73,38.73,44679.0,31.9831,31.9914,31.9501,31.9501,44679.0
2017-08-11 14:30:00,38.73,38.75,38.72,38.72,32455.0,31.9501,31.9666,31.9419,31.9419,32455.0
2017-08-11 14:35:00,38.72,38.74,38.69,38.73,35183.0,31.9419,31.9584,31.9171,31.9501,35183.0
2017-08-11 14:40:00,38.73,38.79,38.72,38.79,33103.0,31.9501,31.9996,31.9419,31.9996,33103.0
2017-08-11 14:45:00,38.8,38.81,38.78,38.79,16371.0,32.0079,32.0161,31.9914,31.9996,16371.0
2017-08-11 14:50:00,38.79,38.81,38.75,38.75,24628.0,31.9996,32.0161,31.9666,31.9666,24628.0
2017-08-11 14:55:00,38.76,38.79,38.74,38.76,27424.0,31.9749,31.9996,31.9584,31.9749,27424.0
2017-08-11 15:00:00,38.76,38.8,38.76,38.8,25142.0,31.9749,32.0079,31.9749,32.0079,25142.0
2017-08-11 15:05:00,38.8,38.83,38.76,38.78,30556.0,32.0079,32.0326,31.9749,31.9914,30556.0
2017-08-11 15:10:00,38.78,38.8,38.75,38.76,29955.0,31.9914,32.0079,31.9666,31.9749,29955.0
2017-08-11 15:15:00,38.75,38.78,38.74,38.74,26827.0,31.9666,31.9914,31.9584,31.9584,26827.0
2017-08-11 15:20:00,38.75,38.79,38.74,38.79,27213.0,31.9666,31.9996,31.9584,31.9996,27213.0
2017-08-11 15:25:00,38.78,38.81,38.76,38.76,26607.0,31.9914,32.0161,31.9749,31.9749,26607.0
2017-08-11 15:30:00,38.77,38.78,38.74,38.76,28535.0,31.9831,31.9914,31.9584,31.9749,28535.0
2017-08-11 15:35:00,38.76,38.79,38.74,38.78,48500.0,31.9749,31.9996,31.9584,31.9914,48500.0
2017-08-11 15:40:00,38.77,38.78,38.73,38.76,53354.0,31.9831,31.9914,31.9501,31.9749,53354.0
2017-08-11 15:45:00,38.75,38.76,38.73,38.73,52219.0,31.9666,31.9749,31.9501,31.9501,52219.0
2017-08-11 15:50:00,38.73,38.74,38.71,38.72,101566.0,31.9501,31.9584,31.9336,31.9419,101566.0
2017-08-11 15:55:00,38.72,38.73,38.65,38.67,224083.0,31.9419,31.9501,31.8841,31.9006,224083.0
2017-08-14 09:30:00,38.95,38.99,38.87,38.93,49066.0,32.1316,32.1646,32.0656,32.1151,49066.0
2017-08-14 09:35:00,38.93,38.98,38.9,38.98,20446.0,32.1151,32.1564,32.0904,32.1564,20446.0
2017-08-14 09:40:00,38.97,38.98,38.87,38.89,20950.0,32.1481,32.1564,32.0656,32.0821,20950.0
2017-08-14 09:45:00,38.89,38.89,38.84,38.85,26235.0,32.0821,32.0821,32.0409,32.0491,26235.0
2017-08-14 09:50:00,38.86,38.86,38.82,38.85,15487.0,32.0574,32.0574,32.0244,32.0491,15487.0
2017-08-14 09:55:00,38.86,38.87,38.83,38.84,21425.0,32.0574,32.0656,32.0326,32.0409,21425.0
2017-08-14 10:00:00,38.84,38.91,38.83,38.87,32204.0,32.0409,32.0986,32.0326,32.0656,32204.0
2017-08-14 10:05:00,38.87,38.88,38.83,38.84,19378.0,32.0656,32.0739,32.0326,32.0409,19378.0
2017-08-14 10:10:00,38.84,38.84,38.81,38.81,33651.0,32.0409,32.0409,32.0161,32.0161,33651.0
2017-08-14 10:15:00,38.81,38.83,38.79,38.82,23262.0,32.0161,32.0326,31.9996,32.0244,23262.0
2017-08-14 10:20:00,38.82,38.82,38.81,38.81,11890.0,32.0244,32.0244,32.0161,32.0161,11890.0
2017-08-14 10:25:00,38.82,38.84,38.8,38.8,18003.0,32.0244,32.0409,32.0079,32.0079,18003.0
2017-08-14 10:30:00,38.79,38.8,38.78,38.79,24684.0,31.9996,32.0079,31.9914,31.9996,24684.0
2017-08-14 10:35:00,38.79,38.81,38.79,38.81,19014.0,31.9996,32.0161,31.9996,32.0161,19014.0
2017-08-14 10:40:00,38.8,38.82,38.8,38.82,14240.0,32.0079,32.0244,32.0079,32.0244,14240.0
2017-08-14 10:45:00,38.82,38.84,38.81,38.82,21890.0,32.0244,32.0409,32.0161,32.0244,21890.0
2017-08-14 10:50:00,38.81,38.82,38.79,38.79,12681.0,32.0161,32.0244,31.9996,31.9996,12681.0
2017-08-14 10:55:00,38.78,38.79,38.77,38.77,14323.0,31.9914,31.9996,31.9831,31.9831,14323.0
2017-08-14 11:00:00,38.78,38.83,38.78,38.8,30277.0,31.9914,32.0326,31.9914,32.0079,30277.0
2017-08-14 11:05:00,38.81,38.81,38.8,38.8,10789.0,32.0161,32.0161,32.0079,32.0079,10789.0
2017-08-14 11:10:00,38.81,38.81,38.77,38.78,32938.0,32.0161,32.0161,31.9831,31.9914,32938.0
2017-08-14 11:15:00,38.78,38.8,38.76,38.77,17735.0,31.9914,32.0079,31.9749,31.9831,17735.0
2017-08-14 11:20:00,38.77,38.81,38.76,38.8,22049.0,31.9831,32.0161,31.9749,32.0079,22049.0
2017-08-14 11:25:00,38.81,38.84,38.81,38.84,13694.0,32.0161,32.0409,32.0161,32.0409,13694.0
2017-08-14 11:30:00,38.84,38.87,38.84,38.84,14347.0,32.0409,32.0656,32.0409,32.0409,14347.0
2017-08-14 11:35:00,38.84,38.85,38.82,38.83,21750.0,32.0409,32.0491,32.0244,32.0326,21750.0
2017-08-14 11:40:00,38.83,38.84,38.83,38.83,7897.0,32.0326,32.0409,32.0326,32.0326,7897.0
2017-08-14 11:45:00,38.83,38.88,38.83,38.88,25053.0,32.0326,32.0739,32.0326,32.0739,25053.0
2017-08-14 11:50:00,38.88,38.88,38.86,38.86,12110.0,32.0739,32.0739,32.0574,32.0574,12110.0
2017-08-14 11:55:00,38.87,38.87,38.85,38.86,9320.0,32.0656,32.0656,32.0491,32.0574,9320.0
2017-08-14 12:00:00,38.86,38.88,38.85,38.87,19140.0,32.0574,32.0739,32.0491,32.0656,19140.0
2017-08-14 12:05:00,38.86,38.88,38.85,38.88,29260.0,32.0574,32.0739,32.0491,32.0739,29260.0
2017-08-14 12:10:00,38.88,38.88,38.82,38.82,18370.0,32.0739,32.0739,32.0244,32.0244,18370.0
2017-08-14 12:15:00,38.82,38.82,38.77,38.82,32070.0,32.0244,32.0244,31.9831,32.0244,32070.0
2017-08-14 12:20:00,38.81,38.85,38.8,38.81,20110.0,32.0161,32.0491,32.0079,32.0161,20110.0
2017-08-14 12:25:00,38.81,38.82,38.78,38.78,6973.0,32.0161,32.0244,31.9914,31.9914,6973.0
2017-08-14 12:30:00,38.79,38.8,38.77,38.8,29853.0,31.9996,32.0079,31.9831,32.0079,29853.0
2017-08-14 12:35:00,38.8,38.8,38.76,38.76,11361.0,32.0079,32.0079,31.9749,31.9749,11361.0
2017-08-14 12:40:00,38.77,38.77,38.76,38.77,4215.0,31.9831,31.9831,31.9749,31.9831,4215.0
2017-08-14 12:45:00,38.76,38.77,38.76,38.76,5060.0,31.9749,31.9831,31.9749,31.9749,5060.0
2017-08-14 12:50:00,38.76,38.77,38.75,38.75,14401.0,31.9749,31.9831,31.9666,31.9666,14401.0
2017-08-14 12:55:00,38.75,38.76,38.7,38.71,20232.0,31.9666,31.9749,31.9254,31.9336,20232.0
2017-08-14 13:00:00,38.71,38.72,38.7,38.72,13941.0,31.9336,31.9419,31.9254,31.9419,13941.0
2017-08-14 13:05:00,38.72,38.76,38.71,38.76,17488.0,31.9419,31.9749,31.9336,31.9749,17488.0
2017-08-14 13:10:00,38.76,38.76,38.73,38.74,15184.0,31.9749,31.9749,31.9501,31.9584,15184.0
2017-08-14 13:15:00,38.74,38.74,38.73,38.73,7173.0,31.9584,31.9584,31.9501,31.9501,7173.0
2017-08-14 13:20:00,38.73,38.76,38.73,38.76,21123.0,31.9501,31.9749,31.9501,31.9749,21123.0
2017-08-14 13:25:00,38.76,38.8,38.76,38.77,19644.0,31.9749,32.0079,31.9749,31.9831,19644.0
2017-08-14 13:30:00,38.76,38.76,38.74,38.74,8799.0,31.9749,31.9749,31.9584,31.9584,8799.0
2017-08-14 13:35:00,38.74,38.75,38.74,38.74,13977.0,31.9584,31.9666,31.9584,31.9584,13977.0
2017-08-14 13:40:00,38.74,38.74,38.67,38.68,31612.0,31.9584,31.9584,31.9006,31.9089,31612.0
2017-08-14 13:45:00,38.67,38.69,38.65,38.68,60456.0,31.9006,31.9171,31.8841,31.9089,60456.0
2017-08-14 13:50:00,38.68,38.69,38.65,38.67,34902.0,31.9089,31.9171,31.8841,31.9006,34902.0
2017-08-14 13:55:00,38.68,38.71,38.67,38.68,30071.0,31.9089,31.9336,31.9006,31.9089,30071.0
2017-08-14 14:00:00,38.69,38.71,38.68,38.68,20261.0,31.9171,31.9336,31.9089,31.9089,20261.0
2017-08-14 14:05:00,38.68,38.69,38.67,38.67,22936.0,31.9089,31.9171,31.9006,31.9006,22936.0
2017-08-14 14:10:00,38.67,38.69,38.67,38.68,33767.0,31.9006,31.9171,31.9006,31.9089,33767.0
2017-08-14 14:15:00,38.68,38.68,38.65,38.65,21330.0,31.9089,31.9089,31.8841,31.8841,21330.0
2017-08-14 14:20:00,38.65,38.69,38.65,38.68,36654.0,31.8841,31.9171,31.8841,31.9089,36654.0
2017-08-14 14:25:00,38.69,38.71,38.67,38.67,20930.0,31.9171,31.9336,31.9006,31.9006,20930.0
2017-08-14 14:30:00,38.68,38.68,38.65,38.65,19279.0,31.9089,31.9089,31.8841,31.8841,19279.0
2017-08-14 14:35:00,38.66,38.68,38.65,38.67,24730.0,31.8924,31.9089,31.8841,31.9006,24730.0
2017-08-14 14:40:00,38.68,38.68,38.6,38.63,87282.0,31.9089,31.9089,31.8429,31.8676,87282.0
2017-08-14 14:45:00,38.63,38.63,38.58,38.59,40032.0,31.8676,31.8676,31.8264,31.8346,40032.0
2017-08-14 14:50:00,38.59,38.6,38.56,38.6,49532.0,31.8346,31.8429,31.8099,31.8429,49532.0
2017-08-14 14:55:00,38.59,38.6,38.58,38.59,36691.0,31.8346,31.8429,31.8264,31.8346,36691.0
2017-08-14 15:00:00,38.59,38.61,38.54,38.57,50365.0,31.8346,31.8511,31.7934,31.8181,50365.0
2017-08-14 15:05:00,38.56,38.59,38.55,38.59,40117.0,31.8099,31.8346,31.8016,31.8346,40117.0
2017-08-14 15:10:00,38.58,38.59,38.57,38.58,39350.0,31.8264,31.8346,31.8181,31.8264,39350.0
2017-08-14 15:15:00,38.58,38.62,38.58,38.61,99880.0,31.8264,31.8594,31.8264,31.8511,99880.0
2017-08-14 15:20:00,38.62,38.65,38.61,38.63,55844.0,31.8594,31.8841,31.8511,31.8676,55844.0
2017-08-14 15:25:00,38.62,38.64,38.62,38.64,34940.0,31.8594,31.8759,31.8594,31.8759,34940.0
2017-08-14 15:30:00,38.64,38.64,38.6,38.61,45579.0,31.8759,31.8759,31.8429,31.8511,45579.0
2017-08-14 15:35:00,38.6,38.61,38.57,38.58,68743.0,31.8429,31.8511,31.8181,31.8264,68743.0
2017-08-14 15:40:00,38.58,38.61,38.54,38.59,77231.0,31.8264,31.8511,31.7934,31.8346,77231.0
2017-08-14 15:45:00,38.59,38.64,38.58,38.61,76015.0,31.8346,31.8759,31.8264,31.8511,76015.0
2017-08-14 15:50:00,38.61,38.65,38.6,38.61,81557.0,31.8511,31.8841,31.8429,31.8511,81557.0
2017-08-14 15:55:00,38.61,38.67,38.61,38.65,277011.0,31.8511,31.9006,31.8511,31.8841,277011.0
2017-08-15 09:30:00,38.47,38.5,38.2,38.2,146816.0,31.7356,31.7604,31.5129,31.5129,146816.0
2017-08-15 09:35:00,38.19,38.27,38.11,38.22,73151.0,31.5047,31.5707,31.4387,31.5294,73151.0
2017-08-15 09:40:00,38.22,38.29,38.18,38.24,66136.0,31.5294,31.5872,31.4964,31.5459,66136.0
2017-08-15 09:45:00,38.24,38.32,38.22,38.32,35573.0,31.5459,31.6119,31.5294,31.6119,35573.0
2017-08-15 09:50:00,38.32,38.36,38.27,38.28,57939.0,31.6119,31.6449,31.5707,31.5789,57939.0
2017-08-15 09:55:00,38.28,38.3,38.24,38.29,63255.0,31.5789,31.5954,31.5459,31.5872,63255.0
2017-08-15 10:00:00,38.29,38.29,38.23,38.27,62164.0,31.5872,31.5872,31.5377,31.5707,62164.0
2017-08-15 10:05:00,38.27,38.29,38.22,38.23,51644.0,31.5707,31.5872,31.5294,31.5377,51644.0
2017-08-15 10:10:00,38.23,38.24,38.09,38.16,96688.0,31.5377,31.5459,31.4222,31.4799,96688.0
2017-08-15 10:15:00,38.15,38.18,38.15,38.15,47569.0,31.4717,31.4964,31.4717,31.4717,47569.0
2017-08-15 10:20:00,38.16,38.2,38.1,38.1,48768.0,31.4799,31.5129,31.4304,31.4304,48768.0
2017-08-15 10:25:00,38.11,38.15,38.09,38.15,63012.0,31.4387,31.4717,31.4222,31.4717,63012.0
2017-08-15 10:30:00,38.15,38.15,38.05,38.11,68904.0,31.4717,31.4717,31.3892,31.4387,68904.0
2017-08-15 10:35:00,38.11,38.11,38.08,38.09,42267.0,31.4387,31.4387,31.4139,31.4222,42267.0
2017-08-15 10:40:00,38.1,38.19,38.09,38.19,73527.0,31.4304,31.5047,31.4222,31.5047,73527.0
2017-08-15 10:45:00,38.18,38.19,38.12,38.17,45726.0,31.4964,31.5047,31.4469,31.4882,45726.0
2017-08-15 10:50:00,38.18,38.2,38.15,38.17,49122.0,31.4964,31.5129,31.4717,31.4882,49122.0
2017-08-15 10:55:00,38.17,38.27,38.17,38.18,55999.0,31.4882,31.5707,31.4882,31.4964,55999.0
2017-08-15 11:00:00,38.18,38.2,38.13,38.15,74979.0,31.4964,31.5129,31.4552,31.4717,74979.0
2017-08-15 11:05:00,38.16,38.16,38.08,38.08,135665.0,31.4799,31.4799,31.4139,31.4139,135665.0
2017-08-15 11:10:00,38.09,38.15,38.08,38.1,84615.0,31.4222,31.4717,31.4139,31.4304,84615.0
2017-08-15 11:15:00,38.11,38.15,38.09,38.09,80131.0,31.4387,31.4717,31.4222,31.4222,80131.0
2017-08-15 11:20:00,38.09,38.15,38.09,38.1,72835.0,31.4222,31.4717,31.4222,31.4304,72835.0
2017-08-15 11:25:00,38.1,38.17,38.07,38.17,99443.0,31.4304,31.4882,31.4057,31.4882,99443.0
2017-08-15 11:30:00,38.16,38.17,38.12,38.13,64364.0,31.4799,31.4882,31.4469,31.4552,64364.0
2017-08-15 11:35:00,38.12,38.14,38.09,38.1,55216.0,31.4469,31.4634,31.4222,31.4304,55216.0
2017-08-15 11:40:00,38.1,38.16,38.1,38.12,28940.0,31.4304,31.4799,31.4304,31.4469,28940.0
2017-08-15 11:45:00,38.12,38.13,38.0,38.02,58221.0,31.4469,31.4552,31.3479,31.3644,58221.0
2017-08-15 11:50:00,38.02,38.02,37.97,38.0,63542.0,31.3644,31.3644,31.3232,31.3479,63542.0
2017-08-15 11:55:00,38.0,38.0,37.96,37.98,54916.0,31.3479,31.3479,31.3149,31.3314,54916.0
2017-08-15 12:00:00,37.98,38.01,37.96,37.96,38305.0,31.3314,31.3562,31.3149,31.3149,38305.0
2017-08-15 12:05:00,37.96,37.97,37.95,37.95,30089.0,31.3149,31.3232,31.3067,31.3067,30089.0
2017-08-15 12:10:00,37.95,37.96,37.9,37.91,35619.0,31.3067,31.3149,31.2654,31.2737,35619.0
2017-08-15 12:15:00,37.91,37.95,37.91,37.93,56468.0,31.2737,31.3067,31.2737,31.2902,56468.0
2017-08-15 12:20:00,37.93,37.95,37.89,37.9,68511.0,31.2902,31.3067,31.2572,31.2654,68511.0
2017-08-15 12:25:00,37.9,37.97,37.88,37.95,41516.0,31.2654,31.3232,31.2489,31.3067,41516.0
2017-08-15 12:30:00,37.95,37.96,37.89,37.9,30278.0,31.3067,31.3149,31.2572,31.2654,30278.0
2017-08-15 12:35:00,37.9,37.93,37.88,37.9,37977.0,31.2654,31.2902,31.2489,31.2654,37977.0
2017-08-15 12:40:00,37.9,37.91,37.88,37.89,31118.0,31.2654,31.2737,31.2489,31.2572,31118.0
2017-08-15 12:45:00,37.9,37.96,37.89,37.93,59846.0,31.2654,31.3149,31.2572,31.2902,59846.0
2017-08-15 12:50:00,37.92,37.95,37.87,37.87,56854.0,31.2819,31.3067,31.2407,31.2407,56854.0
2017-08-15 12:55:00,37.88,37.89,37.82,37.83,50165.0,31.2489,31.2572,31.1994,31.2077,50165.0
2017-08-15 13:00:00,37.82,37.83,37.76,37.77,79705.0,31.1994,31.2077,31.1499,31.1582,79705.0
2017-08-15 13:05:00,37.76,37.89,37.75,37.88,105435.0,31.1499,31.2572,31.1417,31.2489,105435.0
2017-08-15 13:10:00,37.88,37.97,37.87,37.96,37975.0,31.2489,31.3232,31.2407,31.3149,37975.0
2017-08-15 13:15:00,37.97,37.99,37.95,37.97,47219.0,31.3232,31.3397,31.3067,31.3232,47219.0
2017-08-15 13:20:00,37.98,38.0,37.97,37.98,27868.0,31.3314,31.3479,31.3232,31.3314,27868.0
2017-08-15 13:25:00,37.98,38.05,37.97,38.03,36276.0,31.3314,31.3892,31.3232,31.3727,36276.0
2017-08-15 13:30:00,38.03,38.05,38.0,38.0,77539.0,31.3727,31.3892,31.3479,31.3479,77539.0
2017-08-15 13:35:00,38.0,38.02,37.99,38.01,53740.0,31.3479,31.3644,31.3397,31.3562,53740.0
2017-08-15 13:40:00,38.0,38.01,37.98,38.0,38210.0,31.3479,31.3562,31.3314,31.3479,38210.0
2017-08-15 13:45:00,38.0,38.01,37.98,38.0,33304.0,31.3479,31.3562,31.3314,31.3479,33304.0
2017-08-15 13:50:00,38.0,38.01,37.96,37.97,44551.0,31.3479,31.3562,31.3149,31.3232,44551.0
2017-08-15 13:55:00,37.96,37.98,37.96,37.97,35937.0,31.3149,31.3314,31.3149,31.3232,35937.0
2017-08-15 14:00:00,37.98,37.98,37.96,37.96,19110.0,31.3314,31.3314,31.3149,31.3149,19110.0
2017-08-15 14:05:00,37.96,38.06,37.96,38.04,99396.0,31.3149,31.3974,31.3149,31.3809,99396.0
2017-08-15 14:10:00,38.04,38.05,37.98,37.98,44681.0,31.3809,31.3892,31.3314,31.3314,44681.0
2017-08-15 14:15:00,37.98,38.02,37.98,37.99,44113.0,31.3314,31.3644,31.3314,31.3397,44113.0
2017-08-15 14:20:00,38.0,38.02,37.99,38.0,74754.0,31.3479,31.3644,31.3397,31.3479,74754.0
2017-08-15 14:25:00,38.01,38.06,38.0,38.01,64957.0,31.3562,31.3974,31.3479,31.3562,64957.0
2017-08-15 14:30:00,38.01,38.01,37.95,37.97,59206.0,31.3562,31.3562,31.3067,31.3232,59206.0
2017-08-15 14:35:00,37.97,38.01,37.97,37.99,48501.0,31.3232,31.3562,31.3232,31.3397,48501.0
2017-08-15 14:40:00,37.98,37.99,37.96,37.96,40468.0,31.3314,31.3397,31.3149,31.3149,40468.0
2017-08-15 14:45:00,37.97,38.0,37.95,38.0,85078.0,31.3232,31.3479,31.3067,31.3479,85078.0
2017-08-15 14:50:00,38.0,38.02,37.99,38.0,89256.0,31.3479,31.3644,31.3397,31.3479,89256.0
2017-08-15 14:55:00,38.0,38.01,37.97,37.98,69454.0,31.3479,31.3562,31.3232,31.3314,69454.0
2017-08-15 15:00:00,37.97,38.0,37.97,37.99,45275.0,31.3232,31.3479,31.3232,31.3397,45275.0
2017-08-15 15:05:00,38.0,38.08,37.97,38.0,177672.0,31.3479,31.4139,31.3232,31.3479,177672.0
2017-08-15 15:10:00,38.0,38.0,37.99,37.99,47888.0,31.3479,31.3479,31.3397,31.3397,47888.0
2017-08-15 15:15:00,38.0,38.02,37.98,37.98,115143.0,31.3479,31.3644,31.3314,31.3314,115143.0
2017-08-15 15:20:00,37.98,38.02,37.91,38.0,158815.0,31.3314,31.3644,31.2737,31.3479,158815.0
2017-08-15 15:25:00,38.0,38.02,37.98,38.0,68578.0,31.3479,31.3644,31.3314,31.3479,68578.0
2017-08-15 15:30:00,38.0,38.0,37.9,37.92,116180.0,31.3479,31.3479,31.2654,31.2819,116180.0
2017-08-15 15:35:00,37.93,37.95,37.88,37.91,164004.0,31.2902,31.3067,31.2489,31.2737,164004.0
2017-08-15 15:40:00,37.91,37.93,37.89,37.92,112300.0,31.2737,31.2902,31.2572,31.2819,112300.0
2017-08-15 15:45:00,37.91,37.93,37.89,37.91,196708.0,31.2737,31.2902,31.2572,31.2737,196708.0
2017-08-15 15:50:00,37.91,37.94,37.87,37.88,231703.0,31.2737,31.2984,31.2407,31.2489,231703.0
2017-08-15 15:55:00,37.87,37.89,37.83,37.83,501197.0,31.2407,31.2572,31.2077,31.2077,501197.0
2017-08-16 09:30:00,37.92,37.97,37.73,37.75,119863.0,31.2819,31.3232,31.1252,31.1417,119863.0
2017-08-16 09:35:00,37.73,37.9,37.73,37.86,338408.0,31.1252,31.2654,31.1252,31.2324,338408.0
2017-08-16 09:40:00,37.87,37.93,37.8,37.93,43688.0,31.2407,31.2902,31.1829,31.2902,43688.0
2017-08-16 09:45:00,37.92,37.92,37.85,37.9,66466.0,31.2819,31.2819,31.2242,31.2654,66466.0
2017-08-16 09:50:00,37.9,37.91,37.86,37.87,27776.0,31.2654,31.2737,31.2324,31.2407,27776.0
2017-08-16 09:55:00,37.87,37.89,37.83,37.83,49350.0,31.2407,31.2572,31.2077,31.2077,49350.0
2017-08-16 10:00:00,37.84,37.85,37.76,37.78,87320.0,31.2159,31.2242,31.1499,31.1664,87320.0
2017-08-16 10:05:00,37.78,37.78,37.69,37.76,108778.0,31.1664,31.1664,31.0922,31.1499,108778.0
2017-08-16 10:10:00,37.76,37.78,37.72,37.75,55797.0,31.1499,31.1664,31.1169,31.1417,55797.0
2017-08-16 10:15:00,37.76,37.76,37.72,37.72,31609.0,31.1499,31.1499,31.1169,31.1169,31609.0
2017-08-16 10:20:00,37.73,37.76,37.68,37.75,218026.0,31.1252,31.1499,31.0839,31.1417,218026.0
2017-08-16 10:25:00,37.75,37.77,37.72,37.73,65060.0,31.1417,31.1582,31.1169,31.1252,65060.0
2017-08-16 10:30:00,37.74,37.76,37.67,37.67,55418.0,31.1334,31.1499,31.0757,31.0757,55418.0
2017-08-16 10:35:00,37.67,37.69,37.6,37.6,101401.0,31.0757,31.0922,31.0179,31.0179,101401.0
2017-08-16 10:40:00,37.6,37.66,37.58,37.61,321610.0,31.0179,31.0674,31.0014,31.0262,321610.0
2017-08-16 10:45:00,37.62,37.63,37.54,37.6,78383.0,31.0344,31.0427,30.9684,31.0179,78383.0
2017-08-16 10:50:00,37.6,37.62,37.54,37.62,70023.0,31.0179,31.0344,30.9684,31.0344,70023.0
2017-08-16 10:55:00,37.62,37.65,37.59,37.62,62765.0,31.0344,31.0592,31.0097,31.0344,62765.0
2017-08-16 11:00:00,37.62,37.64,37.6,37.63,47268.0,31.0344,31.0509,31.0179,31.0427,47268.0
2017-08-16 11:05:00,37.62,37.64,37.59,37.6,38249.0,31.0344,31.0509,31.0097,31.0179,38249.0
2017-08-16 11:10:00,37.61,37.62,37.6,37.6,33181.0,31.0262,31.0344,31.0179,31.0179,33181.0
2017-08-16 11:15:00,37.61,37.61,37.56,37.57,41172.0,31.0262,31.0262,30.9849,30.9932,41172.0
2017-08-16 11:20:00,37.56,37.59,37.54,37.55,52150.0,30.9849,31.0097,30.9684,30.9767,52150.0
2017-08-16 11:25:00,37.55,37.55,37.53,37.54,27754.0,30.9767,30.9767,30.9602,30.9684,27754.0
2017-08-16 11:30:00,37.54,37.55,37.44,37.47,128769.0,30.9684,30.9767,30.886,30.9107,128769.0
2017-08-16 11:35:00,37.47,37.5,37.45,37.49,62891.0,30.9107,30.9355,30.8942,30.9272,62891.0
2017-08-16 11:40:00,37.49,37.51,37.46,37.49,66684.0,30.9272,30.9437,30.9025,30.9272,66684.0
2017-08-16 11:45:00,37.5,37.5,37.46,37.46,29670.0,30.9355,30.9355,30.9025,30.9025,29670.0
2017-08-16 11:50:00,37.46,37.49,37.46,37.48,38982.0,30.9025,30.9272,30.9025,30.919,38982.0
2017-08-16 11:55:00,37.48,37.49,37.44,37.47,85895.0,30.919,30.9272,30.886,30.9107,85895.0
2017-08-16 12:00:00,37.47,37.48,37.43,37.43,284775.0,30.9107,30.919,30.8777,30.8777,284775.0
2017-08-16 12:05:00,37.43,37.51,37.42,37.51,39498.0,30.8777,30.9437,30.8695,30.9437,39498.0
2017-08-16 12:10:00,37.52,37.54,37.43,37.45,93688.0,30.9519,30.9684,30.8777,30.8942,93688.0
2017-08-16 12:15:00,37.45,37.49,37.43,37.46,69905.0,30.8942,30.9272,30.8777,30.9025,69905.0
2017-08-16 12:20:00,37.45,37.46,37.41,37.41,81185.0,30.8942,30.9025,30.8612,30.8612,81185.0
2017-08-16 12:25:00,37.41,37.47,37.37,37.46,211322.0,30.8612,30.9107,30.8282,30.9025,211322.0
2017-08-16 12:30:00,37.47,37.55,37.44,37.55,75671.0,30.9107,30.9767,30.886,30.9767,75671.0
2017-08-16 12:35:00,37.55,37.55,37.49,37.5,145274.0,30.9767,30.9767,30.9272,30.9355,145274.0
2017-08-16 12:40:00,37.5,37.54,37.47,37.5,140085.0,30.9355,30.9684,30.9107,30.9355,140085.0
2017-08-16 12:45:00,37.5,37.53,37.49,37.5,217962.0,30.9355,30.9602,30.9272,30.9355,217962.0
2017-08-16 12:50:00,37.5,37.52,37.43,37.52,110905.0,30.9355,30.9519,30.8777,30.9519,110905.0
2017-08-16 12:55:00,37.51,37.53,37.46,37.49,214945.0,30.9437,30.9602,30.9025,30.9272,214945.0
2017-08-16 13:00:00,37.49,37.56,37.48,37.5,251005.0,30.9272,30.9849,30.919,30.9355,251005.0
2017-08-16 13:05:00,37.51,37.6,37.49,37.6,220840.0,30.9437,31.0179,30.9272,31.0179,220840.0
2017-08-16 13:10:00,37.6,37.63,37.54,37.58,61187.0,31.0179,31.0427,30.9684,31.0014,61187.0
2017-08-16 13:15:00,37.59,37.6,37.51,37.51,59658.0,31.0097,31.0179,30.9437,30.9437,59658.0
2017-08-16 13:20:00,37.52,37.6,37.51,37.6,54271.0,30.9519,31.0179,30.9437,31.0179,54271.0
2017-08-16 13:25:00,37.6,37.6,37.57,37.6,54154.0,31.0179,31.0179,30.9932,31.0179,54154.0
2017-08-16 13:30:00,37.6,37.6,37.55,37.6,69205.0,31.0179,31.0179,30.9767,31.0179,69205.0
2017-08-16 13:35:00,37.6,37.68,37.6,37.68,28891.0,31.0179,31.0839,31.0179,31.0839,28891.0
2017-08-16 13:40:00,37.68,37.69,37.58,37.59,55651.0,31.0839,31.0922,31.0014,31.0097,55651.0
2017-08-16 13:45:00,37.6,37.6,37.57,37.59,39791.0,31.0179,31.0179,30.9932,31.0097,39791.0
2017-08-16 13:50:00,37.59,37.6,37.54,37.57,56032.0,31.0097,31.0179,30.9684,30.9932,56032.0
2017-08-16 13:55:00,37.57,37.61,37.56,37.6,36927.0,30.9932,31.0262,30.9849,31.0179,36927.0
2017-08-16 14:00:00,37.6,37.63,37.58,37.61,51258.0,31.0179,31.0427,31.0014,31.0262,51258.0
2017-08-16 14:05:00,37.61,37.62,37.58,37.6,65294.0,31.0262,31.0344,31.0014,31.0179,65294.0
2017-08-16 14:10:00,37.6,37.63,37.59,37.63,49153.0,31.0179,31.0427,31.0097,31.0427,49153.0
2017-08-16 14:15:00,37.63,37.63,37.6,37.62,29362.0,31.0427,31.0427,31.0179,31.0344,29362.0
2017-08-16 14:20:00,37.61,37.62,37.57,37.57,41864.0,31.0262,31.0344,30.9932,30.9932,41864.0
2017-08-16 14:25:00,37.58,37.63,37.57,37.61,87119.0,31.0014,31.0427,30.9932,31.0262,87119.0
2017-08-16 14:30:00,37.61,37.63,37.58,37.61,51513.0,31.0262,31.0427,31.0014,31.0262,51513.0
2017-08-16 14:35:00,37.61,37.62,37.56,37.57,20147.0,31.0262,31.0344,30.9849,30.9932,20147.0
2017-08-16 14:40:00,37.56,37.63,37.55,37.62,78327.0,30.9849,31.0427,30.9767,31.0344,78327.0
2017-08-16 14:45:00,37.62,37.62,37.59,37.6,45642.0,31.0344,31.0344,31.0097,31.0179,45642.0
2017-08-16 14:50:00,37.61,37.62,37.6,37.62,35832.0,31.0262,31.0344,31.0179,31.0344,35832.0
2017-08-16 14:55:00,37.62,37.72,37.61,37.67,81298.0,31.0344,31.1169,31.0262,31.0757,81298.0
2017-08-16 15:00:00,37.66,37.68,37.61,37.63,76638.0,31.0674,31.0839,31.0262,31.0427,76638.0
2017-08-16 15:05:00,37.63,37.63,37.49,37.5,126173.0,31.0427,31.0427,30.9272,30.9355,126173.0
2017-08-16 15:10:00,37.49,37.51,37.46,37.49,54686.0,30.9272,30.9437,30.9025,30.9272,54686.0
2017-08-16 15:15:00,37.5,37.5,37.44,37.44,132969.0,30.9355,30.9355,30.886,30.886,132969.0
2017-08-16 15:20:00,37.45,37.48,37.43,37.46,86086.0,30.8942,30.919,30.8777,30.9025,86086.0
2017-08-16 15:25:00,37.45,37.46,37.4,37.41,136049.0,30.8942,30.9025,30.853,30.8612,136049.0
2017-08-16 15:30:00,37.41,37.47,37.41,37.47,259709.0,30.8612,30.9107,30.8612,30.9107,259709.0
2017-08-16 15:35:00,37.47,37.51,37.46,37.5,439101.0,30.9107,30.9437,30.9025,30.9355,439101.0
2017-08-16 15:40:00,37.5,37.55,37.49,37.55,312016.0,30.9355,30.9767,30.9272,30.9767,312016.0
2017-08-16 15:45:00,37.55,37.56,37.48,37.55,210782.0,30.9767,30.9849,30.919,30.9767,210782.0
2017-08-16 15:50:00,37.56,37.58,37.49,37.52,272134.0,30.9849,31.0014,30.9272,30.9519,272134.0
2017-08-16 15:55:00,37.52,37.55,37.5,37.53,481647.0,30.9519,30.9767,30.9355,30.9602,481647.0
2017-08-17 09:30:00,37.45,37.67,37.45,37.64,77435.0,30.8942,31.0757,30.8942,31.0509,77435.0
2017-08-17 09:35:00,37.63,37.71,37.62,37.68,66686.0,31.0427,31.1087,31.0344,31.0839,66686.0
2017-08-17 09:40:00,37.69,37.69,37.57,37.59,82492.0,31.0922,31.0922,30.9932,31.0097,82492.0
2017-08-17 09:45:00,37.59,37.64,37.56,37.63,92326.0,31.0097,31.0509,30.9849,31.0427,92326.0
2017-08-17 09:50:00,37.64,37.69,37.61,37.69,46534.0,31.0509,31.0922,31.0262,31.0922,46534.0
2017-08-17 09:55:00,37.69,37.71,37.6,37.61,80777.0,31.0922,31.1087,31.0179,31.0262,80777.0
2017-08-17 10:00:00,37.61,37.66,37.6,37.61,93835.0,31.0262,31.0674,31.0179,31.0262,93835.0
2017-08-17 10:05:00,37.61,37.64,37.6,37.61,89458.0,31.0262,31.0509,31.0179,31.0262,89458.0
2017-08-17 10:10:00,37.61,37.63,37.58,37.59,33777.0,31.0262,31.0427,31.0014,31.0097,33777.0
2017-08-17 10:15:00,37.59,37.59,37.52,37.53,67770.0,31.0097,31.0097,30.9519,30.9602,67770.0
2017-08-17 10:20:00,37.53,37.54,37.48,37.49,48037.0,30.9602,30.9684,30.919,30.9272,48037.0
2017-08-17 10:25:00,37.49,37.56,37.49,37.54,21306.0,30.9272,30.9849,30.9272,30.9684,21306.0
2017-08-17 10:30:00,37.54,37.64,37.54,37.59,35943.0,30.9684,31.0509,30.9684,31.0097,35943.0
2017-08-17 10:35:00,37.59,37.59,37.44,37.46,196278.0,31.0097,31.0097,30.886,30.9025,196278.0
2017-08-17 10:40:00,37.47,37.51,37.44,37.45,34004.0,30.9107,30.9437,30.886,30.8942,34004.0
2017-08-17 10:45:00,37.45,37.51,37.45,37.49,126545.0,30.8942,30.9437,30.8942,30.9272,126545.0
2017-08-17 10:50:00,37.5,37.51,37.46,37.46,50227.0,30.9355,30.9437,30.9025,30.9025,50227.0
2017-08-17 10:55:00,37.46,37.46,37.36,37.38,205026.0,30.9025,30.9025,30.82,30.8365,205026.0
2017-08-17 11:00:00,37.39,37.49,37.39,37.48,71053.0,30.8447,30.9272,30.8447,30.919,71053.0
2017-08-17 11:05:00,37.49,37.5,37.44,37.47,70385.0,30.9272,30.9355,30.886,30.9107,70385.0
2017-08-17 11:10:00,37.48,37.49,37.46,37.49,68023.0,30.919,30.9272,30.9025,30.9272,68023.0
2017-08-17 11:15:00,37.5,37.51,37.45,37.45,113573.0,30.9355,30.9437,30.8942,30.8942,113573.0
2017-08-17 11:20:00,37.45,37.51,37.44,37.44,311132.0,30.8942,30.9437,30.886,30.886,311132.0
2017-08-17 11:25:00,37.44,37.46,37.32,37.32,56084.0,30.886,30.9025,30.787,30.787,56084.0
2017-08-17 11:30:00,37.33,37.43,37.31,37.34,419919.0,30.7952,30.8777,30.7787,30.8035,419919.0
2017-08-17 11:35:00,37.34,37.48,37.33,37.45,192614.0,30.8035,30.919,30.7952,30.8942,192614.0
2017-08-17 11:40:00,37.45,37.47,37.42,37.43,44907.0,30.8942,30.9107,30.8695,30.8777,44907.0
2017-08-17 11:45:00,37.44,37.44,37.34,37.35,45396.0,30.886,30.886,30.8035,30.8117,45396.0
2017-08-17 11:50:00,37.35,37.42,37.34,37.39,59014.0,30.8117,30.8695,30.8035,30.8447,59014.0
2017-08-17 11:55:00,37.4,37.41,37.38,37.39,14432.0,30.853,30.8612,30.8365,30.8447,14432.0
2017-08-17 12:00:00,37.4,37.42,37.38,37.41,21545.0,30.853,30.8695,30.8365,30.8612,21545.0
2017-08-17 12:05:00,37.42,37.42,37.36,37.39,124550.0,30.8695,30.8695,30.82,30.8447,124550.0
2017-08-17 12:10:00,37.39,37.44,37.37,37.44,50592.0,30.8447,30.886,30.8282,30.886,50592.0
2017-08-17 12:15:00,37.44,37.44,37.39,37.44,228714.0,30.886,30.886,30.8447,30.886,228714.0
2017-08-17 12:20:00,37.44,37.45,37.43,37.44,21350.0,30.886,30.8942,30.8777,30.886,21350.0
2017-08-17 12:25:00,37.45,37.5,37.44,37.49,19853.0,30.8942,30.9355,30.886,30.9272,19853.0
2017-08-17 12:30:00,37.49,37.49,37.43,37.43,50352.0,30.9272,30.9272,30.8777,30.8777,50352.0
2017-08-17 12:35:00,37.44,37.46,37.41,37.45,81920.0,30.886,30.9025,30.8612,30.8942,81920.0
2017-08-17 12:40:00,37.45,37.5,37.45,37.5,158724.0,30.8942,30.9355,30.8942,30.9355,158724.0
2017-08-17 12:45:00,37.5,37.5,37.49,37.5,165274.0,30.9355,30.9355,30.9272,30.9355,165274.0
2017-08-17 12:50:00,37.5,37.5,37.43,37.43,57388.0,30.9355,30.9355,30.8777,30.8777,57388.0
2017-08-17 12:55:00,37.43,37.48,37.42,37.48,82421.0,30.8777,30.919,30.8695,30.919,82421.0
2017-08-17 13:00:00,37.48,37.5,37.48,37.49,43352.0,30.919,30.9355,30.919,30.9272,43352.0
2017-08-17 13:05:00,37.48,37.49,37.39,37.42,1169002.0,30.919,30.9272,30.8447,30.8695,1169002.0
2017-08-17 13:10:00,37.43,37.43,37.34,37.36,56720.0,30.8777,30.8777,30.8035,30.82,56720.0
2017-08-17 13:15:00,37.35,37.41,37.34,37.34,42616.0,30.8117,30.8612,30.8035,30.8035,42616.0
2017-08-17 13:20:00,37.34,37.36,37.33,37.34,34221.0,30.8035,30.82,30.7952,30.8035,34221.0
2017-08-17 13:25:00,37.34,37.37,37.29,37.3,123487.0,30.8035,30.8282,30.7622,30.7705,123487.0
2017-08-17 13:30:00,37.3,37.31,37.28,37.29,21822.0,30.7705,30.7787,30.754,30.7622,21822.0
2017-08-17 13:35:00,37.29,37.3,37.28,37.29,17766.0,30.7622,30.7705,30.754,30.7622,17766.0
2017-08-17 13:40:00,37.3,37.3,37.29,37.3,33452.0,30.7705,30.7705,30.7622,30.7705,33452.0
2017-08-17 13:45:00,37.29,37.3,37.28,37.29,29206.0,30.7622,30.7705,30.754,30.7622,29206.0
2017-08-17 13:50:00,37.29,37.31,37.28,37.29,120102.0,30.7622,30.7787,30.754,30.7622,120102.0
2017-08-17 13:55:00,37.29,37.33,37.28,37.33,31420.0,30.7622,30.7952,30.754,30.7952,31420.0
2017-08-17 14:00:00,37.33,37.36,37.28,37.29,63343.0,30.7952,30.82,30.754,30.7622,63343.0
2017-08-17 14:05:00,37.3,37.32,37.24,37.24,59764.0,30.7705,30.787,30.721,30.721,59764.0
2017-08-17 14:10:00,37.25,37.26,37.19,37.24,124597.0,30.7292,30.7375,30.6797,30.721,124597.0
2017-08-17 14:15:00,37.24,37.3,37.1,37.12,208394.0,30.721,30.7705,30.6055,30.622,208394.0
2017-08-17 14:20:00,37.12,37.15,37.11,37.13,62465.0,30.622,30.6467,30.6137,30.6302,62465.0
2017-08-17 14:25:00,37.14,37.16,37.12,37.13,43832.0,30.6385,30.655,30.622,30.6302,43832.0
2017-08-17 14:30:00,37.13,37.15,37.11,37.13,83048.0,30.6302,30.6467,30.6137,30.6302,83048.0
2017-08-17 14:35:00,37.13,37.16,37.11,37.16,65143.0,30.6302,30.655,30.6137,30.655,65143.0
2017-08-17 14:40:00,37.16,37.17,37.14,37.17,52216.0,30.655,30.6632,30.6385,30.6632,52216.0
2017-08-17 14:45:00,37.17,37.18,37.16,37.16,42496.0,30.6632,30.6715,30.655,30.655,42496.0
2017-08-17 14:50:00,37.17,37.18,37.15,37.17,44376.0,30.6632,30.6715,30.6467,30.6632,44376.0
2017-08-17 14:55:00,37.17,37.2,37.16,37.2,38687.0,30.6632,30.688,30.655,30.688,38687.0
2017-08-17 15:00:00,37.2,37.2,37.14,37.16,40974.0,30.688,30.688,30.6385,30.655,40974.0
2017-08-17 15:05:00,37.16,37.16,37.14,37.14,213076.0,30.655,30.655,30.6385,30.6385,213076.0
2017-08-17 15:10:00,37.15,37.15,37.06,37.08,104648.0,30.6467,30.6467,30.5725,30.589,104648.0
2017-08-17 15:15:00,37.08,37.08,37.02,37.04,73772.0,30.589,30.589,30.5395,30.556,73772.0
2017-08-17 15:20:00,37.03,37.05,36.96,36.96,88502.0,30.5477,30.5642,30.49,30.49,88502.0
2017-08-17 15:25:00,36.96,36.98,36.89,36.91,106801.0,30.49,30.5065,30.4322,30.4487,106801.0
2017-08-17 15:30:00,36.91,36.97,36.88,36.97,61512.0,30.4487,30.4982,30.424,30.4982,61512.0
2017-08-17 15:35:00,36.97,36.97,36.88,36.9,222928.0,30.4982,30.4982,30.424,30.4405,222928.0
2017-08-17 15:40:00,36.89,36.9,36.83,36.87,161517.0,30.4322,30.4405,30.3827,30.4157,161517.0
2017-08-17 15:45:00,36.87,36.88,36.83,36.87,156845.0,30.4157,30.424,30.3827,30.4157,156845.0
2017-08-17 15:50:00,36.87,36.95,36.82,36.94,197083.0,30.4157,30.4817,30.3745,30.4735,197083.0
2017-08-17 15:55:00,36.94,36.94,36.85,36.87,459257.0,30.4735,30.4735,30.3992,30.4157,459257.0
2017-08-18 09:30:00,36.87,36.89,36.75,36.82,341630.0,30.4157,30.4322,30.3167,30.3745,341630.0
2017-08-18 09:35:00,36.82,36.83,36.78,36.79,54923.0,30.3745,30.3827,30.3415,30.3497,54923.0
2017-08-18 09:40:00,36.79,36.83,36.77,36.82,65659.0,30.3497,30.3827,30.3332,30.3745,65659.0
2017-08-18 09:45:00,36.82,36.89,36.8,36.89,32583.0,30.3745,30.4322,30.358,30.4322,32583.0
2017-08-18 09:50:00,36.88,36.89,36.74,36.77,47395.0,30.424,30.4322,30.3085,30.3332,47395.0
2017-08-18 09:55:00,36.77,36.84,36.75,36.84,50487.0,30.3332,30.391,30.3167,30.391,50487.0
2017-08-18 10:00:00,36.85,36.93,36.82,36.92,19849.0,30.3992,30.4652,30.3745,30.457,19849.0
2017-08-18 10:05:00,36.92,37.0,36.9,36.96,79051.0,30.457,30.523,30.4405,30.49,79051.0
2017-08-18 10:10:00,36.96,37.0,36.95,36.95,18349.0,30.49,30.523,30.4817,30.4817,18349.0
2017-08-18 10:15:00,36.95,36.99,36.95,36.98,23121.0,30.4817,30.5147,30.4817,30.5065,23121.0
2017-08-18 10:20:00,36.98,37.0,36.95,36.96,24075.0,30.5065,30.523,30.4817,30.49,24075.0
2017-08-18 10:25:00,36.97,37.04,36.97,36.98,66629.0,30.4982,30.556,30.4982,30.5065,66629.0
2017-08-18 10:30:00,36.97,36.97,36.86,36.89,21747.0,30.4982,30.4982,30.4075,30.4322,21747.0
2017-08-18 10:35:00,36.89,36.94,36.89,36.94,12528.0,30.4322,30.4735,30.4322,30.4735,12528.0
2017-08-18 10:40:00,36.94,37.0,36.93,37.0,28475.0,30.4735,30.523,30.4652,30.523,28475.0
2017-08-18 10:45:00,37.0,37.07,36.98,37.07,31992.0,30.523,30.5807,30.5065,30.5807,31992.0
2017-08-18 10:50:00,37.07,37.1,37.05,37.06,37852.0,30.5807,30.6055,30.5642,30.5725,37852.0
2017-08-18 10:55:00,37.05,37.05,37.0,37.02,15588.0,30.5642,30.5642,30.523,30.5395,15588.0
2017-08-18 11:00:00,37.03,37.07,37.02,37.06,60207.0,30.5477,30.5807,30.5395,30.5725,60207.0
2017-08-18 11:05:00,37.05,37.07,37.01,37.02,35748.0,30.5642,30.5807,30.5312,30.5395,35748.0
2017-08-18 11:10:00,37.02,37.05,37.02,37.05,28115.0,30.5395,30.5642,30.5395,30.5642,28115.0
2017-08-18 11:15:00,37.05,37.14,37.04,37.12,24346.0,30.5642,30.6385,30.556,30.622,24346.0
2017-08-18 11:20:00,37.12,37.12,37.06,37.07,20911.0,30.622,30.622,30.5725,30.5807,20911.0
2017-08-18 11:25:00,37.07,37.16,37.07,37.14,27628.0,30.5807,30.655,30.5807,30.6385,27628.0
2017-08-18 11:30:00,37.14,37.16,37.11,37.15,17743.0,30.6385,30.655,30.6137,30.6467,17743.0
2017-08-18 11:35:00,37.14,37.16,37.11,37.15,16212.0,30.6385,30.655,30.6137,30.6467,16212.0
2017-08-18 11:40:00,37.16,37.16,37.11,37.13,14396.0,30.655,30.655,30.6137,30.6302,14396.0
2017-08-18 11:45:00,37.13,37.2,37.11,37.19,36450.0,30.6302,30.688,30.6137,30.6797,36450.0
2017-08-18 11:50:00,37.18,37.22,37.17,37.22,39394.0,30.6715,30.7045,30.6632,30.7045,39394.0
2017-08-18 11:55:00,37.22,37.26,37.21,37.25,122990.0,30.7045,30.7375,30.6962,30.7292,122990.0
2017-08-18 12:00:00,37.25,37.3,37.17,37.17,71722.0,30.7292,30.7705,30.6632,30.6632,71722.0
2017-08-18 12:05:00,37.16,37.24,37.16,37.24,40475.0,30.655,30.721,30.655,30.721,40475.0
2017-08-18 12:10:00,37.24,37.29,37.23,37.27,41817.0,30.721,30.7622,30.7127,30.7457,41817.0
2017-08-18 12:15:00,37.27,37.29,37.26,37.27,20257.0,30.7457,30.7622,30.7375,30.7457,20257.0
2017-08-18 12:20:00,37.27,37.27,37.23,37.26,20739.0,30.7457,30.7457,30.7127,30.7375,20739.0
2017-08-18 12:25:00,37.26,37.35,37.25,37.33,41491.0,30.7375,30.8117,30.7292,30.7952,41491.0
2017-08-18 12:30:00,37.33,37.36,37.3,37.34,55862.0,30.7952,30.82,30.7705,30.8035,55862.0
2017-08-18 12:35:00,37.34,37.37,37.3,37.36,86066.0,30.8035,30.8282,30.7705,30.82,86066.0
2017-08-18 12:40:00,37.36,37.42,37.35,37.36,38605.0,30.82,30.8695,30.8117,30.82,38605.0
2017-08-18 12:45:00,37.36,37.38,37.33,37.37,26236.0,30.82,30.8365,30.7952,30.8282,26236.0
2017-08-18 12:50:00,37.37,37.38,37.33,37.38,24424.0,30.8282,30.8365,30.7952,30.8365,24424.0
2017-08-18 12:55:00,37.37,37.38,37.3,37.3,22633.0,30.8282,30.8365,30.7705,30.7705,22633.0
2017-08-18 13:00:00,37.31,37.32,37.26,37.28,35923.0,30.7787,30.787,30.7375,30.754,35923.0
2017-08-18 13:05:00,37.27,37.29,37.24,37.25,23158.0,30.7457,30.7622,30.721,30.7292,23158.0
2017-08-18 13:10:00,37.25,37.3,37.24,37.3,38017.0,30.7292,30.7705,30.721,30.7705,38017.0
2017-08-18 13:15:00,37.29,37.31,37.26,37.28,30938.0,30.7622,30.7787,30.7375,30.754,30938.0
2017-08-18 13:20:00,37.29,37.29,37.26,37.27,30299.0,30.7622,30.7622,30.7375,30.7457,30299.0
2017-08-18 13:25:00,37.27,37.3,37.26,37.29,171746.0,30.7457,30.7705,30.7375,30.7622,171746.0
2017-08-18 13:30:00,37.3,37.3,37.24,37.28,33491.0,30.7705,30.7705,30.721,30.754,33491.0
2017-08-18 13:35:00,37.28,37.32,37.27,37.28,58707.0,30.754,30.787,30.7457,30.754,58707.0
2017-08-18 13:40:00,37.27,37.28,37.25,37.25,20610.0,30.7457,30.754,30.7292,30.7292,20610.0
2017-08-18 13:45:00,37.25,37.26,37.2,37.2,34085.0,30.7292,30.7375,30.688,30.688,34085.0
2017-08-18 13:50:00,37.2,37.26,37.19,37.2,48939.0,30.688,30.7375,30.6797,30.688,48939.0
2017-08-18 13:55:00,37.2,37.21,37.16,37.19,49713.0,30.688,30.6962,30.655,30.6797,49713.0
2017-08-18 14:00:00,37.19,37.25,37.19,37.25,30992.0,30.6797,30.7292,30.6797,30.7292,30992.0
2017-08-18 14:05:00,37.25,37.26,37.2,37.23,42438.0,30.7292,30.7375,30.688,30.7127,42438.0
2017-08-18 14:10:00,37.24,37.24,37.21,37.22,27123.0,30.721,30.721,30.6962,30.7045,27123.0
2017-08-18 14:15:00,37.22,37.22,37.17,37.2,38733.0,30.7045,30.7045,30.6632,30.688,38733.0
2017-08-18 14:20:00,37.2,37.23,37.18,37.23,123591.0,30.688,30.7127,30.6715,30.7127,123591.0
2017-08-18 14:25:00,37.23,37.27,37.22,37.25,19367.0,30.7127,30.7457,30.7045,30.7292,19367.0
2017-08-18 14:30:00,37.25,37.27,37.24,37.24,23973.0,30.7292,30.7457,30.721,30.721,23973.0
2017-08-18 14:35:00,37.23,37.25,37.22,37.22,19288.0,30.7127,30.7292,30.7045,30.7045,19288.0
2017-08-18 14:40:00,37.22,37.25,37.22,37.23,19874.0,30.7045,30.7292,30.7045,30.7127,19874.0
2017-08-18 14:45:00,37.23,37.23,37.21,37.22,16905.0,30.7127,30.7127,30.6962,30.7045,16905.0
2017-08-18 14:50:00,37.22,37.22,37.18,37.21,27468.0,30.7045,30.7045,30.6715,30.6962,27468.0
2017-08-18 14:55:00,37.2,37.22,37.18,37.18,21389.0,30.688,30.7045,30.6715,30.6715,21389.0
2017-08-18 15:00:00,37.19,37.24,37.18,37.24,42153.0,30.6797,30.721,30.6715,30.721,42153.0
2017-08-18 15:05:00,37.24,37.26,37.22,37.23,42428.0,30.721,30.7375,30.7045,30.7127,42428.0
2017-08-18 15:10:00,37.23,37.25,37.22,37.23,39243.0,30.7127,30.7292,30.7045,30.7127,39243.0
2017-08-18 15:15:00,37.23,37.26,37.22,37.24,68863.0,30.7127,30.7375,30.7045,30.721,68863.0
2017-08-18 15:20:00,37.24,37.24,37.2,37.21,40587.0,30.721,30.721,30.688,30.6962,40587.0
2017-08-18 15:25:00,37.22,37.24,37.21,37.22,22991.0,30.7045,30.721,30.6962,30.7045,22991.0
2017-08-18 15:30:00,37.23,37.23,37.2,37.23,51331.0,30.7127,30.7127,30.688,30.7127,51331.0
2017-08-18 15:35:00,37.22,37.27,37.22,37.26,67825.0,30.7045,30.7457,30.7045,30.7375,67825.0
2017-08-18 15:40:00,37.25,37.26,37.23,37.23,61504.0,30.7292,30.7375,30.7127,30.7127,61504.0
2017-08-18 15:45:00,37.23,37.25,37.17,37.18,96295.0,30.7127,30.7292,30.6632,30.6715,96295.0
2017-08-18 15:50:00,37.18,37.21,37.12,37.13,111347.0,30.6715,30.6962,30.622,30.6302,111347.0
2017-08-18 15:55:00,37.13,37.13,37.03,37.05,264092.0,30.6302,30.6302,30.5477,30.5642,264092.0
2017-08-21 09:30:00,37.15,38.31,37.14,38.26,396370.0,30.6467,31.6037,30.6385,31.5624,396370.0
2017-08-21 09:35:00,38.26,38.5,38.14,38.26,433613.0,31.5624,31.7604,31.4634,31.5624,433613.0
2017-08-21 09:40:00,38.27,38.61,38.26,38.52,246762.0,31.5707,31.8511,31.5624,31.7769,246762.0
2017-08-21 09:45:00,38.51,38.61,38.44,38.54,361692.0,31.7686,31.8511,31.7109,31.7934,361692.0
2017-08-21 09:50:00,38.54,38.58,38.5,38.51,292265.0,31.7934,31.8264,31.7604,31.7686,292265.0
2017-08-21 09:55:00,38.52,38.55,38.36,38.44,362280.0,31.7769,31.8016,31.6449,31.7109,362280.0
2017-08-21 10:00:00,38.44,38.61,38.39,38.61,157346.0,31.7109,31.8511,31.6697,31.8511,157346.0
2017-08-21 10:05:00,38.61,38.68,38.59,38.64,269555.0,31.8511,31.9089,31.8346,31.8759,269555.0
2017-08-21 10:10:00,38.64,38.72,38.56,38.7,311735.0,31.8759,31.9419,31.8099,31.9254,311735.0
2017-08-21 10:15:00,38.7,38.74,38.64,38.69,161990.0,31.9254,31.9584,31.8759,31.9171,161990.0
2017-08-21 10:20:00,38.68,38.81,38.66,38.68,175188.0,31.9089,32.0161,31.8924,31.9089,175188.0
2017-08-21 10:25:00,38.69,38.75,38.68,38.71,218791.0,31.9171,31.9666,31.9089,31.9336,218791.0
2017-08-21 10:30:00,38.7,38.83,38.7,38.74,284605.0,31.9254,32.0326,31.9254,31.9584,284605.0
2017-08-21 10:35:00,38.73,38.74,38.46,38.53,147298.0,31.9501,31.9584,31.7274,31.7851,147298.0
2017-08-21 10:40:00,38.53,38.62,38.5,38.61,94931.0,31.7851,31.8594,31.7604,31.8511,94931.0
2017-08-21 10:45:00,38.6,38.65,38.53,38.6,253064.0,31.8429,31.8841,31.7851,31.8429,253064.0
2017-08-21 10:50:00,38.6,38.66,38.58,38.62,188191.0,31.8429,31.8924,31.8264,31.8594,188191.0
2017-08-21 10:55:00,38.62,38.65,38.41,38.51,433546.0,31.8594,31.8841,31.6862,31.7686,433546.0
2017-08-21 11:00:00,38.52,38.53,38.46,38.51,73470.0,31.7769,31.7851,31.7274,31.7686,73470.0
2017-08-21 11:05:00,38.51,38.56,38.49,38.55,123727.0,31.7686,31.8099,31.7521,31.8016,123727.0
2017-08-21 11:10:00,38.55,38.56,38.53,38.56,106458.0,31.8016,31.8099,31.7851,31.8099,106458.0
2017-08-21 11:15:00,38.56,38.6,38.51,38.55,137727.0,31.8099,31.8429,31.7686,31.8016,137727.0
2017-08-21 11:20:00,38.55,38.56,38.5,38.5,72345.0,31.8016,31.8099,31.7604,31.7604,72345.0
2017-08-21 11:25:00,38.51,38.56,38.49,38.51,81372.0,31.7686,31.8099,31.7521,31.7686,81372.0
2017-08-21 11:30:00,38.5,38.55,38.48,38.51,111173.0,31.7604,31.8016,31.7439,31.7686,111173.0
2017-08-21 11:35:00,38.51,38.51,38.43,38.47,120518.0,31.7686,31.7686,31.7026,31.7356,120518.0
2017-08-21 11:40:00,38.47,38.48,38.32,38.32,109973.0,31.7356,31.7439,31.6119,31.6119,109973.0
2017-08-21 11:45:00,38.33,38.49,38.32,38.47,125578.0,31.6202,31.7521,31.6119,31.7356,125578.0
2017-08-21 11:50:00,38.46,38.47,38.28,38.28,196691.0,31.7274,31.7356,31.5789,31.5789,196691.0
2017-08-21 11:55:00,38.29,38.31,38.24,38.26,99086.0,31.5872,31.6037,31.5459,31.5624,99086.0
2017-08-21 12:00:00,38.27,38.3,38.24,38.27,127351.0,31.5707,31.5954,31.5459,31.5707,127351.0
2017-08-21 12:05:00,38.26,38.3,38.24,38.27,77730.0,31.5624,31.5954,31.5459,31.5707,77730.0
2017-08-21 12:10:00,38.28,38.28,38.2,38.23,103435.0,31.5789,31.5789,31.5129,31.5377,103435.0
2017-08-21 12:15:00,38.23,38.23,38.17,38.17,60643.0,31.5377,31.5377,31.4882,31.4882,60643.0
2017-08-21 12:20:00,38.17,38.2,38.1,38.12,66264.0,31.4882,31.5129,31.4304,31.4469,66264.0
2017-08-21 12:25:00,38.12,38.14,38.07,38.07,144337.0,31.4469,31.4634,31.4057,31.4057,144337.0
2017-08-21 12:30:00,38.08,38.1,38.04,38.07,95910.0,31.4139,31.4304,31.3809,31.4057,95910.0
2017-08-21 12:35:00,38.07,38.08,37.99,38.01,36216.0,31.4057,31.4139,31.3397,31.3562,36216.0
2017-08-21 12:40:00,38.0,38.01,37.97,37.97,40309.0,31.3479,31.3562,31.3232,31.3232,40309.0
2017-08-21 12:45:00,37.98,37.98,37.89,37.91,78025.0,31.3314,31.3314,31.2572,31.2737,78025.0
2017-08-21 12:50:00,37.91,37.92,37.82,37.84,99269.0,31.2737,31.2819,31.1994,31.2159,99269.0
2017-08-21 12:55:00,37.84,37.93,37.81,37.93,55480.0,31.2159,31.2902,31.1912,31.2902,55480.0
2017-08-21 13:00:00,37.93,37.99,37.91,37.97,57506.0,31.2902,31.3397,31.2737,31.3232,57506.0
2017-08-21 13:05:00,37.97,38.03,37.95,37.96,63258.0,31.3232,31.3727,31.3067,31.3149,63258.0
2017-08-21 13:10:00,37.97,38.06,37.96,38.05,97855.0,31.3232,31.3974,31.3149,31.3892,97855.0
2017-08-21 13:15:00,38.05,38.15,38.01,38.1,106328.0,31.3892,31.4717,31.3562,31.4304,106328.0
2017-08-21 13:20:00,38.1,38.2,38.09,38.16,131826.0,31.4304,31.5129,31.4222,31.4799,131826.0
2017-08-21 13:25:00,38.15,38.18,38.12,38.14,98248.0,31.4717,31.4964,31.4469,31.4634,98248.0
2017-08-21 13:30:00,38.13,38.18,38.13,38.15,72343.0,31.4552,31.4964,31.4552,31.4717,72343.0
2017-08-21 13:35:00,38.15,38.19,38.13,38.16,73200.0,31.4717,31.5047,31.4552,31.4799,73200.0
2017-08-21 13:40:00,38.16,38.18,38.07,38.15,170265.0,31.4799,31.4964,31.4057,31.4717,170265.0
2017-08-21 13:45:00,38.15,38.17,38.11,38.16,38355.0,31.4717,31.4882,31.4387,31.4799,38355.0
2017-08-21 13:50:00,38.16,38.16,38.15,38.15,55071.0,31.4799,31.4799,31.4717,31.4717,55071.0
2017-08-21 13:55:00,38.16,38.17,38.15,38.15,94696.0,31.4799,31.4882,31.4717,31.4717,94696.0
2017-08-21 14:00:00,38.15,38.17,38.14,38.16,96348.0,31.4717,31.4882,31.4634,31.4799,96348.0
2017-08-21 14:05:00,38.16,38.16,38.14,38.15,62307.0,31.4799,31.4799,31.4634,31.4717,62307.0
2017-08-21 14:10:00,38.15,38.2,38.14,38.16,106845.0,31.4717,31.5129,31.4634,31.4799,106845.0
2017-08-21 14:15:00,38.16,38.17,38.14,38.15,54337.0,31.4799,31.4882,31.4634,31.4717,54337.0
2017-08-21 14:20:00,38.15,38.16,38.05,38.13,119800.0,31.4717,31.4799,31.3892,31.4552,119800.0
2017-08-21 14:25:00,38.12,38.16,38.08,38.16,71907.0,31.4469,31.4799,31.4139,31.4799,71907.0
2017-08-21 14:30:00,38.16,38.19,38.15,38.15,72066.0,31.4799,31.5047,31.4717,31.4717,72066.0
2017-08-21 14:35:00,38.16,38.16,38.14,38.14,41082.0,31.4799,31.4799,31.4634,31.4634,41082.0
2017-08-21 14:40:00,38.14,38.19,38.14,38.16,89846.0,31.4634,31.5047,31.4634,31.4799,89846.0
2017-08-21 14:45:00,38.16,38.24,38.14,38.14,80269.0,31.4799,31.5459,31.4634,31.4634,80269.0
2017-08-21 14:50:00,38.15,38.18,38.12,38.15,69162.0,31.4717,31.4964,31.4469,31.4717,69162.0
2017-08-21 14:55:00,38.16,38.2,38.14,38.17,58422.0,31.4799,31.5129,31.4634,31.4882,58422.0
2017-08-21 15:00:00,38.17,38.21,38.16,38.17,85942.0,31.4882,31.5212,31.4799,31.4882,85942.0
2017-08-21 15:05:00,38.17,38.18,38.14,38.14,80957.0,31.4882,31.4964,31.4634,31.4634,80957.0
2017-08-21 15:10:00,38.14,38.17,38.12,38.16,134691.0,31.4634,31.4882,31.4469,31.4799,134691.0
2017-08-21 15:15:00,38.16,38.18,38.14,38.14,141639.0,31.4799,31.4964,31.4634,31.4634,141639.0
2017-08-21 15:20:00,38.15,38.2,38.14,38.19,97874.0,31.4717,31.5129,31.4634,31.5047,97874.0
2017-08-21 15:25:00,38.19,38.24,38.18,38.24,77487.0,31.5047,31.5459,31.4964,31.5459,77487.0
2017-08-21 15:30:00,38.24,38.27,38.22,38.23,158662.0,31.5459,31.5707,31.5294,31.5377,158662.0
2017-08-21 15:35:00,38.23,38.26,38.18,38.26,211912.0,31.5377,31.5624,31.4964,31.5624,211912.0
2017-08-21 15:40:00,38.26,38.26,38.2,38.2,182980.0,31.5624,31.5624,31.5129,31.5129,182980.0
2017-08-21 15:45:00,38.2,38.29,38.2,38.27,237509.0,31.5129,31.5872,31.5129,31.5707,237509.0
2017-08-21 15:50:00,38.27,38.27,38.26,38.26,304987.0,31.5707,31.5707,31.5624,31.5624,304987.0
2017-08-21 15:55:00,38.26,38.3,38.26,38.27,813545.0,31.5624,31.5954,31.5624,31.5707,813545.0
2017-08-22 09:30:00,38.34,38.38,38.07,38.26,147048.0,31.6284,31.6614,31.4057,31.5624,147048.0
2017-08-22 09:35:00,38.27,38.27,38.02,38.05,97183.0,31.5707,31.5707,31.3644,31.3892,97183.0
2017-08-22 09:40:00,38.05,38.05,37.86,37.87,89116.0,31.3892,31.3892,31.2324,31.2407,89116.0
2017-08-22 09:45:00,37.87,37.93,37.85,37.9,110300.0,31.2407,31.2902,31.2242,31.2654,110300.0
2017-08-22 09:50:00,37.89,37.94,37.87,37.92,138229.0,31.2572,31.2984,31.2407,31.2819,138229.0
2017-08-22 09:55:00,37.91,37.93,37.84,37.9,167686.0,31.2737,31.2902,31.2159,31.2654,167686.0
2017-08-22 10:00:00,37.9,37.93,37.88,37.9,214361.0,31.2654,31.2902,31.2489,31.2654,214361.0
2017-08-22 10:05:00,37.9,37.92,37.77,37.77,216939.0,31.2654,31.2819,31.1582,31.1582,216939.0
2017-08-22 10:10:00,37.77,37.93,37.77,37.92,69635.0,31.1582,31.2902,31.1582,31.2819,69635.0
2017-08-22 10:15:00,37.93,38.01,37.92,37.99,86266.0,31.2902,31.3562,31.2819,31.3397,86266.0
2017-08-22 10:20:00,37.99,38.03,37.98,38.01,318653.0,31.3397,31.3727,31.3314,31.3562,318653.0
2017-08-22 10:25:00,38.01,38.01,37.92,37.94,235860.0,31.3562,31.3562,31.2819,31.2984,235860.0
2017-08-22 10:30:00,37.94,38.0,37.93,37.96,94355.0,31.2984,31.3479,31.2902,31.3149,94355.0
2017-08-22 10:35:00,37.97,38.0,37.95,38.0,40903.0,31.3232,31.3479,31.3067,31.3479,40903.0
2017-08-22 10:40:00,38.0,38.01,37.94,37.97,122168.0,31.3479,31.3562,31.2984,31.3232,122168.0
2017-08-22 10:45:00,37.97,38.01,37.97,38.0,89664.0,31.3232,31.3562,31.3232,31.3479,89664.0
2017-08-22 10:50:00,38.0,38.03,37.98,38.01,53270.0,31.3479,31.3727,31.3314,31.3562,53270.0
2017-08-22 10:55:00,38.01,38.03,38.0,38.03,48533.0,31.3562,31.3727,31.3479,31.3727,48533.0
2017-08-22 11:00:00,38.03,38.03,37.97,38.01,470718.0,31.3727,31.3727,31.3232,31.3562,470718.0
2017-08-22 11:05:00,38.0,38.01,37.99,38.0,97438.0,31.3479,31.3562,31.3397,31.3479,97438.0
2017-08-22 11:10:00,37.99,38.04,37.96,38.04,88876.0,31.3397,31.3809,31.3149,31.3809,88876.0
2017-08-22 11:15:00,38.04,38.15,38.04,38.11,237909.0,31.3809,31.4717,31.3809,31.4387,237909.0
2017-08-22 11:20:00,38.1,38.15,38.09,38.15,40013.0,31.4304,31.4717,31.4222,31.4717,40013.0
2017-08-22 11:25:00,38.15,38.2,38.14,38.2,70801.0,31.4717,31.5129,31.4634,31.5129,70801.0
2017-08-22 11:30:00,38.2,38.21,38.18,38.2,92877.0,31.5129,31.5212,31.4964,31.5129,92877.0
2017-08-22 11:35:00,38.2,38.21,38.18,38.19,61849.0,31.5129,31.5212,31.4964,31.5047,61849.0
2017-08-22 11:40:00,38.2,38.21,38.17,38.18,93238.0,31.5129,31.5212,31.4882,31.4964,93238.0
2017-08-22 11:45:00,38.18,38.19,38.16,38.19,44464.0,31.4964,31.5047,31.4799,31.5047,44464.0
2017-08-22 11:50:00,38.19,38.2,38.18,38.19,45732.0,31.5047,31.5129,31.4964,31.5047,45732.0
2017-08-22 11:55:00,38.19,38.2,38.18,38.2,62972.0,31.5047,31.5129,31.4964,31.5129,62972.0
2017-08-22 12:00:00,38.19,38.26,38.19,38.24,71612.0,31.5047,31.5624,31.5047,31.5459,71612.0
2017-08-22 12:05:00,38.24,38.25,38.2,38.24,37670.0,31.5459,31.5542,31.5129,31.5459,37670.0
2017-08-22 12:10:00,38.25,38.26,38.22,38.26,245270.0,31.5542,31.5624,31.5294,31.5624,245270.0
2017-08-22 12:15:00,38.26,38.26,38.22,38.25,35430.0,31.5624,31.5624,31.5294,31.5542,35430.0
2017-08-22 12:20:00,38.24,38.26,38.23,38.25,56231.0,31.5459,31.5624,31.5377,31.5542,56231.0
2017-08-22 12:25:00,38.25,38.26,38.22,38.24,50512.0,31.5542,31.5624,31.5294,31.5459,50512.0
2017-08-22 12:30:00,38.25,38.26,38.24,38.25,39396.0,31.5542,31.5624,31.5459,31.5542,39396.0
2017-08-22 12:35:00,38.25,38.26,38.24,38.25,84984.0,31.5542,31.5624,31.5459,31.5542,84984.0
2017-08-22 12:40:00,38.24,38.25,38.21,38.25,50423.0,31.5459,31.5542,31.5212,31.5542,50423.0
2017-08-22 12:45:00,38.25,38.26,38.22,38.24,20366.0,31.5542,31.5624,31.5294,31.5459,20366.0
2017-08-22 12:50:00,38.23,38.25,38.22,38.25,31986.0,31.5377,31.5542,31.5294,31.5542,31986.0
2017-08-22 12:55:00,38.25,38.28,38.24,38.25,29877.0,31.5542,31.5789,31.5459,31.5542,29877.0
2017-08-22 13:00:00,38.26,38.28,38.25,38.26,35279.0,31.5624,31.5789,31.5542,31.5624,35279.0
2017-08-22 13:05:00,38.26,38.27,38.25,38.27,44251.0,31.5624,31.5707,31.5542,31.5707,44251.0
2017-08-22 13:10:00,38.26,38.28,38.26,38.27,38788.0,31.5624,31.5789,31.5624,31.5707,38788.0
2017-08-22 13:15:00,38.27,38.32,38.27,38.32,25607.0,31.5707,31.6119,31.5707,31.6119,25607.0
2017-08-22 13:20:00,38.32,38.39,38.31,38.36,68901.0,31.6119,31.6697,31.6037,31.6449,68901.0
2017-08-22 13:25:00,38.36,38.39,38.35,38.36,244479.0,31.6449,31.6697,31.6367,31.6449,244479.0
2017-08-22 13:30:00,38.36,38.4,38.34,38.39,57823.0,31.6449,31.6779,31.6284,31.6697,57823.0
2017-08-22 13:35:00,38.39,38.4,38.37,38.39,46311.0,31.6697,31.6779,31.6532,31.6697,46311.0
2017-08-22 13:40:00,38.39,38.39,38.34,38.35,17481.0,31.6697,31.6697,31.6284,31.6367,17481.0
2017-08-22 13:45:00,38.35,38.38,38.34,38.36,35859.0,31.6367,31.6614,31.6284,31.6449,35859.0
2017-08-22 13:50:00,38.35,38.37,38.34,38.36,43455.0,31.6367,31.6532,31.6284,31.6449,43455.0
2017-08-22 13:55:00,38.35,38.4,38.34,38.4,245330.0,31.6367,31.6779,31.6284,31.6779,245330.0
2017-08-22 14:00:00,38.4,38.42,38.39,38.39,42896.0,31.6779,31.6944,31.6697,31.6697,42896.0
2017-08-22 14:05:00,38.39,38.4,38.39,38.4,19794.0,31.6697,31.6779,31.6697,31.6779,19794.0
2017-08-22 14:10:00,38.4,38.43,38.39,38.41,62841.0,31.6779,31.7026,31.6697,31.6862,62841.0
2017-08-22 14:15:00,38.4,38.41,38.36,38.38,31331.0,31.6779,31.6862,31.6449,31.6614,31331.0
2017-08-22 14:20:00,38.38,38.44,38.38,38.43,40365.0,31.6614,31.7109,31.6614,31.7026,40365.0
2017-08-22 14:25:00,38.43,38.45,38.42,38.43,29352.0,31.7026,31.7191,31.6944,31.7026,29352.0
2017-08-22 14:30:00,38.43,38.59,38.42,38.57,177491.0,31.7026,31.8346,31.6944,31.8181,177491.0
2017-08-22 14:35:00,38.58,38.62,38.55,38.55,113401.0,31.8264,31.8594,31.8016,31.8016,113401.0
2017-08-22 14:40:00,38.54,38.57,38.49,38.56,59651.0,31.7934,31.8181,31.7521,31.8099,59651.0
2017-08-22 14:45:00,38.55,38.57,38.54,38.55,47523.0,31.8016,31.8181,31.7934,31.8016,47523.0
2017-08-22 14:50:00,38.55,38.61,38.55,38.61,120129.0,31.8016,31.8511,31.8016,31.8511,120129.0
2017-08-22 14:55:00,38.6,38.61,38.58,38.6,52560.0,31.8429,31.8511,31.8264,31.8429,52560.0
2017-08-22 15:00:00,38.59,38.6,38.54,38.57,81456.0,31.8346,31.8429,31.7934,31.8181,81456.0
2017-08-22 15:05:00,38.57,38.58,38.54,38.57,50423.0,31.8181,31.8264,31.7934,31.8181,50423.0
2017-08-22 15:10:00,38.58,38.58,38.56,38.57,30801.0,31.8264,31.8264,31.8099,31.8181,30801.0
2017-08-22 15:15:00,38.57,38.61,38.56,38.59,129906.0,31.8181,31.8511,31.8099,31.8346,129906.0
2017-08-22 15:20:00,38.59,38.61,38.55,38.61,98464.0,31.8346,31.8511,31.8016,31.8511,98464.0
2017-08-22 15:25:00,38.61,38.61,38.56,38.59,38169.0,31.8511,31.8511,31.8099,31.8346,38169.0
2017-08-22 15:30:00,38.59,38.62,38.57,38.57,84295.0,31.8346,31.8594,31.8181,31.8181,84295.0
2017-08-22 15:35:00,38.57,38.61,38.57,38.6,47261.0,31.8181,31.8511,31.8181,31.8429,47261.0
2017-08-22 15:40:00,38.6,38.65,38.58,38.64,137346.0,31.8429,31.8841,31.8264,31.8759,137346.0
2017-08-22 15:45:00,38.63,38.63,38.58,38.59,166443.0,31.8676,31.8676,31.8264,31.8346,166443.0
2017-08-22 15:50:00,38.59,38.65,38.58,38.63,220982.0,31.8346,31.8841,31.8264,31.8676,220982.0
2017-08-22 15:55:00,38.62,38.63,38.59,38.62,238051.0,31.8594,31.8676,31.8346,31.8594,238051.0
2017-08-23 09:30:00,38.37,38.48,38.27,38.4,82617.0,31.6532,31.7439,31.5707,31.6779,82617.0
2017-08-23 09:35:00,38.39,38.45,38.34,38.4,49523.0,31.6697,31.7191,31.6284,31.6779,49523.0
2017-08-23 09:40:00,38.4,38.4,38.33,38.36,41571.0,31.6779,31.6779,31.6202,31.6449,41571.0
2017-08-23 09:45:00,38.37,38.48,38.36,38.45,121419.0,31.6532,31.7439,31.6449,31.7191,121419.0
2017-08-23 09:50:00,38.45,38.53,38.38,38.52,143697.0,31.7191,31.7851,31.6614,31.7769,143697.0
2017-08-23 09:55:00,38.52,38.56,38.5,38.55,83003.0,31.7769,31.8099,31.7604,31.8016,83003.0
2017-08-23 10:00:00,38.55,38.64,38.53,38.6,140418.0,31.8016,31.8759,31.7851,31.8429,140418.0
2017-08-23 10:05:00,38.6,38.6,38.49,38.53,73200.0,31.8429,31.8429,31.7521,31.7851,73200.0
2017-08-23 10:10:00,38.53,38.59,38.5,38.55,102349.0,31.7851,31.8346,31.7604,31.8016,102349.0
2017-08-23 10:15:00,38.55,38.65,38.53,38.65,73597.0,31.8016,31.8841,31.7851,31.8841,73597.0
2017-08-23 10:20:00,38.65,38.65,38.56,38.58,42761.0,31.8841,31.8841,31.8099,31.8264,42761.0
2017-08-23 10:25:00,38.57,38.63,38.55,38.55,73103.0,31.8181,31.8676,31.8016,31.8016,73103.0
2017-08-23 10:30:00,38.56,38.62,38.55,38.59,69089.0,31.8099,31.8594,31.8016,31.8346,69089.0
2017-08-23 10:35:00,38.59,38.59,38.39,38.4,151873.0,31.8346,31.8346,31.6697,31.6779,151873.0
2017-08-23 10:40:00,38.39,38.41,38.31,38.34,56225.0,31.6697,31.6862,31.6037,31.6284,56225.0
2017-08-23 10:45:00,38.34,38.41,38.34,38.39,39216.0,31.6284,31.6862,31.6284,31.6697,39216.0
2017-08-23 10:50:00,38.39,38.48,38.37,38.41,81479.0,31.6697,31.7439,31.6532,31.6862,81479.0
2017-08-23 10:55:00,38.41,38.49,38.41,38.49,43742.0,31.6862,31.7521,31.6862,31.7521,43742.0
2017-08-23 11:00:00,38.48,38.58,38.48,38.57,264040.0,31.7439,31.8264,31.7439,31.8181,264040.0
2017-08-23 11:05:00,38.57,38.64,38.56,38.57,51454.0,31.8181,31.8759,31.8099,31.8181,51454.0
2017-08-23 11:10:00,38.57,38.58,38.5,38.52,109939.0,31.8181,31.8264,31.7604,31.7769,109939.0
2017-08-23 11:15:00,38.52,38.62,38.51,38.61,46258.0,31.7769,31.8594,31.7686,31.8511,46258.0
2017-08-23 11:20:00,38.61,38.62,38.59,38.6,17887.0,31.8511,31.8594,31.8346,31.8429,17887.0
2017-08-23 11:25:00,38.6,38.65,38.59,38.61,65401.0,31.8429,31.8841,31.8346,31.8511,65401.0
2017-08-23 11:30:00,38.61,38.65,38.59,38.65,102050.0,31.8511,31.8841,31.8346,31.8841,102050.0
2017-08-23 11:35:00,38.65,38.7,38.63,38.7,51764.0,31.8841,31.9254,31.8676,31.9254,51764.0
2017-08-23 11:40:00,38.7,38.74,38.7,38.72,46345.0,31.9254,31.9584,31.9254,31.9419,46345.0
2017-08-23 11:45:00,38.72,38.75,38.71,38.74,43125.0,31.9419,31.9666,31.9336,31.9584,43125.0
2017-08-23 11:50:00,38.75,38.77,38.68,38.69,22866.0,31.9666,31.9831,31.9089,31.9171,22866.0
2017-08-23 11:55:00,38.69,38.74,38.66,38.67,43933.0,31.9171,31.9584,31.8924,31.9006,43933.0
2017-08-23 12:00:00,38.67,38.73,38.66,38.71,46136.0,31.9006,31.9501,31.8924,31.9336,46136.0
2017-08-23 12:05:00,38.73,38.73,38.7,38.71,19409.0,31.9501,31.9501,31.9254,31.9336,19409.0
2017-08-23 12:10:00,38.71,38.75,38.7,38.75,86091.0,31.9336,31.9666,31.9254,31.9666,86091.0
2017-08-23 12:15:00,38.75,38.77,38.71,38.75,52973.0,31.9666,31.9831,31.9336,31.9666,52973.0
2017-08-23 12:20:00,38.76,38.84,38.73,38.77,55163.0,31.9749,32.0409,31.9501,31.9831,55163.0
2017-08-23 12:25:00,38.77,38.78,38.74,38.76,33592.0,31.9831,31.9914,31.9584,31.9749,33592.0
2017-08-23 12:30:00,38.76,38.77,38.72,38.73,32478.0,31.9749,31.9831,31.9419,31.9501,32478.0
2017-08-23 12:35:00,38.73,38.78,38.72,38.73,86894.0,31.9501,31.9914,31.9419,31.9501,86894.0
2017-08-23 12:40:00,38.72,38.73,38.69,38.7,31620.0,31.9419,31.9501,31.9171,31.9254,31620.0
2017-08-23 12:45:00,38.69,38.69,38.63,38.63,19276.0,31.9171,31.9171,31.8676,31.8676,19276.0
2017-08-23 12:50:00,38.63,38.7,38.61,38.69,75389.0,31.8676,31.9254,31.8511,31.9171,75389.0
2017-08-23 12:55:00,38.69,38.71,38.66,38.71,36993.0,31.9171,31.9336,31.8924,31.9336,36993.0
2017-08-23 13:00:00,38.7,38.7,38.67,38.67,24938.0,31.9254,31.9254,31.9006,31.9006,24938.0
2017-08-23 13:05:00,38.67,38.73,38.66,38.71,64110.0,31.9006,31.9501,31.8924,31.9336,64110.0
2017-08-23 13:10:00,38.71,38.74,38.7,38.74,28920.0,31.9336,31.9584,31.9254,31.9584,28920.0
2017-08-23 13:15:00,38.74,38.74,38.66,38.66,55475.0,31.9584,31.9584,31.8924,31.8924,55475.0
2017-08-23 13:20:00,38.67,38.67,38.65,38.65,14683.0,31.9006,31.9006,31.8841,31.8841,14683.0
2017-08-23 13:25:00,38.66,38.68,38.62,38.68,48962.0,31.8924,31.9089,31.8594,31.9089,48962.0
2017-08-23 13:30:00,38.67,38.69,38.64,38.67,33989.0,31.9006,31.9171,31.8759,31.9006,33989.0
2017-08-23 13:35:00,38.68,38.75,38.67,38.74,113791.0,31.9089,31.9666,31.9006,31.9584,113791.0
2017-08-23 13:40:00,38.75,38.76,38.74,38.76,33883.0,31.9666,31.9749,31.9584,31.9749,33883.0
2017-08-23 13:45:00,38.76,38.79,38.75,38.77,81937.0,31.9749,31.9996,31.9666,31.9831,81937.0
2017-08-23 13:50:00,38.76,38.76,38.71,38.73,46509.0,31.9749,31.9749,31.9336,31.9501,46509.0
2017-08-23 13:55:00,38.73,38.77,38.72,38.76,33159.0,31.9501,31.9831,31.9419,31.9749,33159.0
2017-08-23 14:00:00,38.76,38.77,38.74,38.75,44424.0,31.9749,31.9831,31.9584,31.9666,44424.0
2017-08-23 14:05:00,38.75,38.75,38.74,38.75,17106.0,31.9666,31.9666,31.9584,31.9666,17106.0
2017-08-23 14:10:00,38.74,38.76,38.69,38.69,133568.0,31.9584,31.9749,31.9171,31.9171,133568.0
2017-08-23 14:15:00,38.69,38.72,38.68,38.72,51889.0,31.9171,31.9419,31.9089,31.9419,51889.0
2017-08-23 14:20:00,38.72,38.75,38.71,38.73,68892.0,31.9419,31.9666,31.9336,31.9501,68892.0
2017-08-23 14:25:00,38.73,38.73,38.7,38.71,31007.0,31.9501,31.9501,31.9254,31.9336,31007.0
2017-08-23 14:30:00,38.7,38.71,38.68,38.68,32098.0,31.9254,31.9336,31.9089,31.9089,32098.0
2017-08-23 14:35:00,38.68,38.71,38.68,38.69,48742.0,31.9089,31.9336,31.9089,31.9171,48742.0
2017-08-23 14:40:00,38.7,38.7,38.69,38.69,33208.0,31.9254,31.9254,31.9171,31.9171,33208.0
2017-08-23 14:45:00,38.69,38.7,38.64,38.66,64213.0,31.9171,31.9254,31.8759,31.8924,64213.0
2017-08-23 14:50:00,38.66,38.66,38.63,38.63,25669.0,31.8924,31.8924,31.8676,31.8676,25669.0
2017-08-23 14:55:00,38.63,38.63,38.57,38.57,95876.0,31.8676,31.8676,31.8181,31.8181,95876.0
2017-08-23 15:00:00,38.58,38.62,38.57,38.61,47985.0,31.8264,31.8594,31.8181,31.8511,47985.0
2017-08-23 15:05:00,38.61,38.61,38.58,38.59,34691.0,31.8511,31.8511,31.8264,31.8346,34691.0
2017-08-23 15:10:00,38.59,38.62,38.59,38.59,63311.0,31.8346,31.8594,31.8346,31.8346,63311.0
2017-08-23 15:15:00,38.59,38.68,38.59,38.67,210457.0,31.8346,31.9089,31.8346,31.9006,210457.0
2017-08-23 15:20:00,38.68,38.7,38.66,38.7,136572.0,31.9089,31.9254,31.8924,31.9254,136572.0
2017-08-23 15:25:00,38.7,38.71,38.69,38.71,44881.0,31.9254,31.9336,31.9171,31.9336,44881.0
2017-08-23 15:30:00,38.71,38.72,38.69,38.7,96725.0,31.9336,31.9419,31.9171,31.9254,96725.0
2017-08-23 15:35:00,38.7,38.71,38.64,38.65,87010.0,31.9254,31.9336,31.8759,31.8841,87010.0
2017-08-23 15:40:00,38.64,38.65,38.57,38.59,97161.0,31.8759,31.8841,31.8181,31.8346,97161.0
2017-08-23 15:45:00,38.59,38.63,38.58,38.62,172588.0,31.8346,31.8676,31.8264,31.8594,172588.0
2017-08-23 15:50:00,38.61,38.63,38.6,38.62,151476.0,31.8511,31.8676,31.8429,31.8594,151476.0
2017-08-23 15:55:00,38.62,38.63,38.57,38.57,224675.0,31.8594,31.8676,31.8181,31.8181,224675.0
2017-08-24 09:30:00,38.64,38.84,38.6,38.82,86425.0,31.8759,32.0409,31.8429,32.0244,86425.0
2017-08-24 09:35:00,38.83,38.84,38.66,38.71,36689.0,32.0326,32.0409,31.8924,31.9336,36689.0
2017-08-24 09:40:00,38.71,38.71,38.63,38.63,47224.0,31.9336,31.9336,31.8676,31.8676,47224.0
2017-08-24 09:45:00,38.64,38.65,38.58,38.62,50274.0,31.8759,31.8841,31.8264,31.8594,50274.0
2017-08-24 09:50:00,38.62,38.65,38.59,38.62,61314.0,31.8594,31.8841,31.8346,31.8594,61314.0
2017-08-24 09:55:00,38.62,38.66,38.61,38.62,81184.0,31.8594,31.8924,31.8511,31.8594,81184.0
2017-08-24 10:00:00,38.62,38.62,38.43,38.48,101080.0,31.8594,31.8594,31.7026,31.7439,101080.0
2017-08-24 10:05:00,38.48,38.55,38.45,38.55,75450.0,31.7439,31.8016,31.7191,31.8016,75450.0
2017-08-24 10:10:00,38.55,38.6,38.53,38.59,55613.0,31.8016,31.8429,31.7851,31.8346,55613.0
2017-08-24 10:15:00,38.59,38.65,38.59,38.6,55971.0,31.8346,31.8841,31.8346,31.8429,55971.0
2017-08-24 10:20:00,38.6,38.61,38.58,38.59,199108.0,31.8429,31.8511,31.8264,31.8346,199108.0
2017-08-24 10:25:00,38.59,38.6,38.56,38.58,37574.0,31.8346,31.8429,31.8099,31.8264,37574.0
2017-08-24 10:30:00,38.59,38.71,38.58,38.71,62429.0,31.8346,31.9336,31.8264,31.9336,62429.0
2017-08-24 10:35:00,38.7,38.72,38.66,38.69,46515.0,31.9254,31.9419,31.8924,31.9171,46515.0
2017-08-24 10:40:00,38.7,38.71,38.67,38.69,36231.0,31.9254,31.9336,31.9006,31.9171,36231.0
2017-08-24 10:45:00,38.68,38.72,38.67,38.67,59449.0,31.9089,31.9419,31.9006,31.9006,59449.0
2017-08-24 10:50:00,38.68,38.69,38.64,38.65,63456.0,31.9089,31.9171,31.8759,31.8841,63456.0
2017-08-24 10:55:00,38.65,38.67,38.56,38.56,36293.0,31.8841,31.9006,31.8099,31.8099,36293.0
2017-08-24 11:00:00,38.56,38.61,38.55,38.59,34688.0,31.8099,31.8511,31.8016,31.8346,34688.0
2017-08-24 11:05:00,38.59,38.6,38.55,38.59,43952.0,31.8346,31.8429,31.8016,31.8346,43952.0
2017-08-24 11:10:00,38.58,38.62,38.47,38.49,143802.0,31.8264,31.8594,31.7356,31.7521,143802.0
2017-08-24 11:15:00,38.5,38.56,38.48,38.56,48904.0,31.7604,31.8099,31.7439,31.8099,48904.0
2017-08-24 11:20:00,38.55,38.59,38.55,38.59,30459.0,31.8016,31.8346,31.8016,31.8346,30459.0
2017-08-24 11:25:00,38.59,38.65,38.58,38.59,129999.0,31.8346,31.8841,31.8264,31.8346,129999.0
2017-08-24 11:30:00,38.59,38.62,38.56,38.57,76292.0,31.8346,31.8594,31.8099,31.8181,76292.0
2017-08-24 11:35:00,38.56,38.61,38.56,38.6,46038.0,31.8099,31.8511,31.8099,31.8429,46038.0
2017-08-24 11:40:00,38.6,38.68,38.59,38.64,129335.0,31.8429,31.9089,31.8346,31.8759,129335.0
2017-08-24 11:45:00,38.64,38.65,38.57,38.63,86705.0,31.8759,31.8841,31.8181,31.8676,86705.0
2017-08-24 11:50:00,38.62,38.65,38.62,38.64,34211.0,31.8594,31.8841,31.8594,31.8759,34211.0
2017-08-24 11:55:00,38.64,38.84,38.62,38.83,190592.0,31.8759,32.0409,31.8594,32.0326,190592.0
2017-08-24 12:00:00,38.82,38.82,38.76,38.78,55775.0,32.0244,32.0244,31.9749,31.9914,55775.0
2017-08-24 12:05:00,38.78,38.78,38.71,38.71,24625.0,31.9914,31.9914,31.9336,31.9336,24625.0
2017-08-24 12:10:00,38.72,38.77,38.71,38.77,33101.0,31.9419,31.9831,31.9336,31.9831,33101.0
2017-08-24 12:15:00,38.76,38.79,38.75,38.79,26514.0,31.9749,31.9996,31.9666,31.9996,26514.0
2017-08-24 12:20:00,38.78,38.78,38.76,38.76,19516.0,31.9914,31.9914,31.9749,31.9749,19516.0
2017-08-24 12:25:00,38.76,38.78,38.73,38.73,22152.0,31.9749,31.9914,31.9501,31.9501,22152.0
2017-08-24 12:30:00,38.74,38.77,38.72,38.74,37853.0,31.9584,31.9831,31.9419,31.9584,37853.0
2017-08-24 12:35:00,38.74,38.75,38.71,38.73,15750.0,31.9584,31.9666,31.9336,31.9501,15750.0
2017-08-24 12:40:00,38.73,38.75,38.71,38.73,25856.0,31.9501,31.9666,31.9336,31.9501,25856.0
2017-08-24 12:45:00,38.73,38.75,38.72,38.74,20840.0,31.9501,31.9666,31.9419,31.9584,20840.0
2017-08-24 12:50:00,38.74,38.76,38.66,38.66,40481.0,31.9584,31.9749,31.8924,31.8924,40481.0
2017-08-24 12:55:00,38.66,38.71,38.66,38.71,50712.0,31.8924,31.9336,31.8924,31.9336,50712.0
2017-08-24 13:00:00,38.71,38.72,38.66,38.7,39290.0,31.9336,31.9419,31.8924,31.9254,39290.0
2017-08-24 13:05:00,38.7,38.72,38.67,38.71,27178.0,31.9254,31.9419,31.9006,31.9336,27178.0
2017-08-24 13:10:00,38.71,38.74,38.7,38.72,21319.0,31.9336,31.9584,31.9254,31.9419,21319.0
2017-08-24 13:15:00,38.72,38.77,38.72,38.76,24906.0,31.9419,31.9831,31.9419,31.9749,24906.0
2017-08-24 13:20:00,38.77,38.79,38.76,38.77,13649.0,31.9831,31.9996,31.9749,31.9831,13649.0
2017-08-24 13:25:00,38.76,38.77,38.75,38.75,9863.0,31.9749,31.9831,31.9666,31.9666,9863.0
2017-08-24 13:30:00,38.75,38.76,38.71,38.73,31445.0,31.9666,31.9749,31.9336,31.9501,31445.0
2017-08-24 13:35:00,38.73,38.76,38.73,38.74,25401.0,31.9501,31.9749,31.9501,31.9584,25401.0
2017-08-24 13:40:00,38.74,38.76,38.74,38.75,28462.0,31.9584,31.9749,31.9584,31.9666,28462.0
2017-08-24 13:45:00,38.74,38.75,38.74,38.75,8205.0,31.9584,31.9666,31.9584,31.9666,8205.0
2017-08-24 13:50:00,38.74,38.78,38.74,38.78,39044.0,31.9584,31.9914,31.9584,31.9914,39044.0
2017-08-24 13:55:00,38.78,38.83,38.77,38.81,42358.0,31.9914,32.0326,31.9831,32.0161,42358.0
2017-08-24 14:00:00,38.81,38.83,38.8,38.81,31181.0,32.0161,32.0326,32.0079,32.0161,31181.0
2017-08-24 14:05:00,38.82,38.82,38.75,38.75,37338.0,32.0244,32.0244,31.9666,31.9666,37338.0
2017-08-24 14:10:00,38.76,38.76,38.72,38.73,31638.0,31.9749,31.9749,31.9419,31.9501,31638.0
2017-08-24 14:15:00,38.73,38.76,38.72,38.76,27208.0,31.9501,31.9749,31.9419,31.9749,27208.0
2017-08-24 14:20:00,38.76,38.77,38.75,38.75,43269.0,31.9749,31.9831,31.9666,31.9666,43269.0
2017-08-24 14:25:00,38.76,38.78,38.75,38.77,35252.0,31.9749,31.9914,31.9666,31.9831,35252.0
2017-08-24 14:30:00,38.77,38.81,38.76,38.78,46011.0,31.9831,32.0161,31.9749,31.9914,46011.0
2017-08-24 14:35:00,38.78,38.8,38.73,38.73,38191.0,31.9914,32.0079,31.9501,31.9501,38191.0
2017-08-24 14:40:00,38.73,38.74,38.64,38.64,96851.0,31.9501,31.9584,31.8759,31.8759,96851.0
2017-08-24 14:45:00,38.64,38.65,38.59,38.59,45631.0,31.8759,31.8841,31.8346,31.8346,45631.0
2017-08-24 14:50:00,38.6,38.64,38.58,38.61,49266.0,31.8429,31.8759,31.8264,31.8511,49266.0
2017-08-24 14:55:00,38.6,38.68,38.6,38.68,102118.0,31.8429,31.9089,31.8429,31.9089,102118.0
2017-08-24 15:00:00,38.68,38.72,38.68,38.7,51766.0,31.9089,31.9419,31.9089,31.9254,51766.0
2017-08-24 15:05:00,38.7,38.74,38.68,38.74,94277.0,31.9254,31.9584,31.9089,31.9584,94277.0
2017-08-24 15:10:00,38.73,38.74,38.66,38.67,42201.0,31.9501,31.9584,31.8924,31.9006,42201.0
2017-08-24 15:15:00,38.67,38.71,38.66,38.69,64125.0,31.9006,31.9336,31.8924,31.9171,64125.0
2017-08-24 15:20:00,38.69,38.71,38.67,38.7,64963.0,31.9171,31.9336,31.9006,31.9254,64963.0
2017-08-24 15:25:00,38.7,38.71,38.67,38.68,56596.0,31.9254,31.9336,31.9006,31.9089,56596.0
2017-08-24 15:30:00,38.68,38.7,38.67,38.68,104822.0,31.9089,31.9254,31.9006,31.9089,104822.0
2017-08-24 15:35:00,38.69,38.69,38.68,38.69,51964.0,31.9171,31.9171,31.9089,31.9171,51964.0
2017-08-24 15:40:00,38.69,38.69,38.59,38.6,76463.0,31.9171,31.9171,31.8346,31.8429,76463.0
2017-08-24 15:45:00,38.59,38.61,38.53,38.55,122155.0,31.8346,31.8511,31.7851,31.8016,122155.0
2017-08-24 15:50:00,38.54,38.61,38.52,38.59,133090.0,31.7934,31.8511,31.7769,31.8346,133090.0
2017-08-24 15:55:00,38.6,38.62,38.58,38.58,349408.0,31.8429,31.8594,31.8264,31.8264,349408.0
2017-08-25 09:30:00,38.87,38.91,38.79,38.82,58879.0,32.0656,32.0986,31.9996,32.0244,58879.0
2017-08-25 09:35:00,38.82,38.91,38.8,38.91,42073.0,32.0244,32.0986,32.0079,32.0986,42073.0
2017-08-25 09:40:00,38.91,38.91,38.84,38.86,84007.0,32.0986,32.0986,32.0409,32.0574,84007.0
2017-08-25 09:45:00,38.86,38.86,38.74,38.74,45447.0,32.0574,32.0574,31.9584,31.9584,45447.0
2017-08-25 09:50:00,38.75,38.79,38.74,38.77,75545.0,31.9666,31.9996,31.9584,31.9831,75545.0
2017-08-25 09:55:00,38.77,38.78,38.74,38.75,22909.0,31.9831,31.9914,31.9584,31.9666,22909.0
2017-08-25 10:00:00,38.75,38.8,38.74,38.74,64525.0,31.9666,32.0079,31.9584,31.9584,64525.0
2017-08-25 10:05:00,38.73,38.8,38.73,38.8,23132.0,31.9501,32.0079,31.9501,32.0079,23132.0
2017-08-25 10:10:00,38.8,38.86,38.79,38.82,136010.0,32.0079,32.0574,31.9996,32.0244,136010.0
2017-08-25 10:15:00,38.83,38.87,38.79,38.87,72254.0,32.0326,32.0656,31.9996,32.0656,72254.0
2017-08-25 10:20:00,38.87,38.91,38.85,38.89,60878.0,32.0656,32.0986,32.0491,32.0821,60878.0
2017-08-25 10:25:00,38.88,38.93,38.88,38.92,57787.0,32.0739,32.1151,32.0739,32.1069,57787.0
2017-08-25 10:30:00,38.92,38.96,38.86,38.93,156987.0,32.1069,32.1399,32.0574,32.1151,156987.0
2017-08-25 10:35:00,38.93,38.95,38.85,38.88,89733.0,32.1151,32.1316,32.0491,32.0739,89733.0
2017-08-25 10:40:00,38.89,38.89,38.83,38.83,42632.0,32.0821,32.0821,32.0326,32.0326,42632.0
2017-08-25 10:45:00,38.83,38.83,38.72,38.77,60252.0,32.0326,32.0326,31.9419,31.9831,60252.0
2017-08-25 10:50:00,38.76,38.83,38.76,38.79,31937.0,31.9749,32.0326,31.9749,31.9996,31937.0
2017-08-25 10:55:00,38.79,38.87,38.79,38.86,30944.0,31.9996,32.0656,31.9996,32.0574,30944.0
2017-08-25 11:00:00,38.86,38.86,38.8,38.8,28942.0,32.0574,32.0574,32.0079,32.0079,28942.0
2017-08-25 11:05:00,38.8,38.84,38.79,38.83,26617.0,32.0079,32.0409,31.9996,32.0326,26617.0
2017-08-25 11:10:00,38.82,38.84,38.81,38.84,19475.0,32.0244,32.0409,32.0161,32.0409,19475.0
2017-08-25 11:15:00,38.83,38.89,38.81,38.87,30077.0,32.0326,32.0821,32.0161,32.0656,30077.0
2017-08-25 11:20:00,38.86,38.93,38.85,38.93,36341.0,32.0574,32.1151,32.0491,32.1151,36341.0
2017-08-25 11:25:00,38.93,38.99,38.92,38.99,37866.0,32.1151,32.1646,32.1069,32.1646,37866.0
2017-08-25 11:30:00,38.99,39.0,38.97,39.0,24761.0,32.1646,32.1729,32.1481,32.1729,24761.0
2017-08-25 11:35:00,39.0,39.03,38.99,38.99,43277.0,32.1729,32.1976,32.1646,32.1646,43277.0
2017-08-25 11:40:00,38.99,39.01,38.98,39.0,15028.0,32.1646,32.1811,32.1564,32.1729,15028.0
2017-08-25 11:45:00,39.0,39.0,38.96,38.98,17993.0,32.1729,32.1729,32.1399,32.1564,17993.0
2017-08-25 11:50:00,38.98,39.01,38.96,38.98,22938.0,32.1564,32.1811,32.1399,32.1564,22938.0
2017-08-25 11:55:00,38.98,39.01,38.97,39.0,18606.0,32.1564,32.1811,32.1481,32.1729,18606.0
2017-08-25 12:00:00,39.0,39.03,38.98,39.02,13224.0,32.1729,32.1976,32.1564,32.1894,13224.0
2017-08-25 12:05:00,39.03,39.03,38.99,39.0,20748.0,32.1976,32.1976,32.1646,32.1729,20748.0
2017-08-25 12:10:00,39.0,39.03,39.0,39.03,21192.0,32.1729,32.1976,32.1729,32.1976,21192.0
2017-08-25 12:15:00,39.02,39.07,39.01,39.06,42926.0,32.1894,32.2306,32.1811,32.2224,42926.0
2017-08-25 12:20:00,39.06,39.08,39.03,39.03,23102.0,32.2224,32.2389,32.1976,32.1976,23102.0
2017-08-25 12:25:00,39.03,39.04,39.01,39.02,12844.0,32.1976,32.2059,32.1811,32.1894,12844.0
2017-08-25 12:30:00,39.02,39.04,39.01,39.04,17800.0,32.1894,32.2059,32.1811,32.2059,17800.0
2017-08-25 12:35:00,39.04,39.07,39.03,39.06,53589.0,32.2059,32.2306,32.1976,32.2224,53589.0
2017-08-25 12:40:00,39.07,39.07,39.04,39.06,22402.0,32.2306,32.2306,32.2059,32.2224,22402.0
2017-08-25 12:45:00,39.06,39.06,39.05,39.05,8869.0,32.2224,32.2224,32.2141,32.2141,8869.0
2017-08-25 12:50:00,39.06,39.06,39.05,39.05,10033.0,32.2224,32.2224,32.2141,32.2141,10033.0
2017-08-25 12:55:00,39.06,39.08,39.05,39.08,16091.0,32.2224,32.2389,32.2141,32.2389,16091.0
2017-08-25 13:00:00,39.08,39.12,39.08,39.12,44915.0,32.2389,32.2719,32.2389,32.2719,44915.0
2017-08-25 13:05:00,39.12,39.12,39.1,39.11,16108.0,32.2719,32.2719,32.2554,32.2636,16108.0
2017-08-25 13:10:00,39.11,39.11,39.08,39.09,10372.0,32.2636,32.2636,32.2389,32.2471,10372.0
2017-08-25 13:15:00,39.09,39.09,39.07,39.08,13677.0,32.2471,32.2471,32.2306,32.2389,13677.0
2017-08-25 13:20:00,39.08,39.08,39.06,39.07,16968.0,32.2389,32.2389,32.2224,32.2306,16968.0
2017-08-25 13:25:00,39.07,39.07,39.05,39.05,10478.0,32.2306,32.2306,32.2141,32.2141,10478.0
2017-08-25 13:30:00,39.05,39.06,39.02,39.03,20268.0,32.2141,32.2224,32.1894,32.1976,20268.0
2017-08-25 13:35:00,39.03,39.04,39.02,39.02,9437.0,32.1976,32.2059,32.1894,32.1894,9437.0
2017-08-25 13:40:00,39.03,39.04,39.01,39.01,20159.0,32.1976,32.2059,32.1811,32.1811,20159.0
2017-08-25 13:45:00,39.02,39.06,39.01,39.05,79869.0,32.1894,32.2224,32.1811,32.2141,79869.0
2017-08-25 13:50:00,39.05,39.05,39.04,39.05,44295.0,32.2141,32.2141,32.2059,32.2141,44295.0
2017-08-25 13:55:00,39.05,39.05,38.97,38.99,79132.0,32.2141,32.2141,32.1481,32.1646,79132.0
2017-08-25 14:00:00,38.99,39.03,38.99,39.02,18620.0,32.1646,32.1976,32.1646,32.1894,18620.0
2017-08-25 14:05:00,39.02,39.03,39.02,39.02,14764.0,32.1894,32.1976,32.1894,32.1894,14764.0
2017-08-25 14:10:00,39.03,39.04,39.02,39.04,23971.0,32.1976,32.2059,32.1894,32.2059,23971.0
2017-08-25 14:15:00,39.04,39.06,39.03,39.05,27716.0,32.2059,32.2224,32.1976,32.2141,27716.0
2017-08-25 14:20:00,39.04,39.05,39.01,39.02,22309.0,32.2059,32.2141,32.1811,32.1894,22309.0
2017-08-25 14:25:00,39.01,39.03,39.0,39.02,24386.0,32.1811,32.1976,32.1729,32.1894,24386.0
2017-08-25 14:30:00,39.02,39.02,39.01,39.01,21816.0,32.1894,32.1894,32.1811,32.1811,21816.0
2017-08-25 14:35:00,39.01,39.03,39.01,39.02,30754.0,32.1811,32.1976,32.1811,32.1894,30754.0
2017-08-25 14:40:00,39.03,39.03,39.02,39.02,21377.0,32.1976,32.1976,32.1894,32.1894,21377.0
2017-08-25 14:45:00,39.02,39.03,39.01,39.02,13241.0,32.1894,32.1976,32.1811,32.1894,13241.0
2017-08-25 14:50:00,39.01,39.02,39.0,39.01,23526.0,32.1811,32.1894,32.1729,32.1811,23526.0
2017-08-25 14:55:00,39.0,39.01,38.99,39.0,61631.0,32.1729,32.1811,32.1646,32.1729,61631.0
2017-08-25 15:00:00,39.0,39.01,38.99,39.0,71098.0,32.1729,32.1811,32.1646,32.1729,71098.0
2017-08-25 15:05:00,38.99,39.01,38.99,39.0,35446.0,32.1646,32.1811,32.1646,32.1729,35446.0
2017-08-25 15:10:00,39.0,39.05,38.99,39.01,65945.0,32.1729,32.2141,32.1646,32.1811,65945.0
2017-08-25 15:15:00,39.01,39.02,39.0,39.0,44673.0,32.1811,32.1894,32.1729,32.1729,44673.0
2017-08-25 15:20:00,39.01,39.01,38.99,39.01,41808.0,32.1811,32.1811,32.1646,32.1811,41808.0
2017-08-25 15:25:00,39.01,39.01,39.0,39.01,23579.0,32.1811,32.1811,32.1729,32.1811,23579.0
2017-08-25 15:30:00,39.0,39.01,38.96,38.96,88180.0,32.1729,32.1811,32.1399,32.1399,88180.0
2017-08-25 15:35:00,38.96,38.96,38.83,38.84,54981.0,32.1399,32.1399,32.0326,32.0409,54981.0
2017-08-25 15:40:00,38.84,38.87,38.82,38.82,62710.0,32.0409,32.0656,32.0244,32.0244,62710.0
2017-08-25 15:45:00,38.82,38.85,38.82,38.83,77549.0,32.0244,32.0491,32.0244,32.0326,77549.0
2017-08-25 15:50:00,38.84,38.87,38.8,38.85,141739.0,32.0409,32.0656,32.0079,32.0491,141739.0
2017-08-25 15:55:00,38.85,38.87,38.81,38.84,255357.0,32.0491,32.0656,32.0161,32.0409,255357.0
2017-08-28 09:30:00,38.91,38.99,38.86,38.87,52022.0,32.0986,32.1646,32.0574,32.0656,52022.0
2017-08-28 09:35:00,38.87,38.99,38.83,38.97,35824.0,32.0656,32.1646,32.0326,32.1481,35824.0
2017-08-28 09:40:00,38.98,38.99,38.89,38.9,20566.0,32.1564,32.1646,32.0821,32.0904,20566.0
2017-08-28 09:45:00,38.9,38.93,38.89,38.89,17157.0,32.0904,32.1151,32.0821,32.0821,17157.0
2017-08-28 09:50:00,38.9,38.9,38.82,38.83,13594.0,32.0904,32.0904,32.0244,32.0326,13594.0
2017-08-28 09:55:00,38.83,38.83,38.76,38.77,21827.0,32.0326,32.0326,31.9749,31.9831,21827.0
2017-08-28 10:00:00,38.78,38.85,38.77,38.82,21259.0,31.9914,32.0491,31.9831,32.0244,21259.0
2017-08-28 10:05:00,38.82,38.83,38.76,38.77,21625.0,32.0244,32.0326,31.9749,31.9831,21625.0
2017-08-28 10:10:00,38.77,38.81,38.76,38.76,16351.0,31.9831,32.0161,31.9749,31.9749,16351.0
2017-08-28 10:15:00,38.76,38.77,38.76,38.76,19560.0,31.9749,31.9831,31.9749,31.9749,19560.0
2017-08-28 10:20:00,38.76,38.77,38.71,38.77,43594.0,31.9749,31.9831,31.9336,31.9831,43594.0
2017-08-28 10:25:00,38.77,38.77,38.72,38.72,19700.0,31.9831,31.9831,31.9419,31.9419,19700.0
2017-08-28 10:30:00,38.72,38.72,38.65,38.68,17122.0,31.9419,31.9419,31.8841,31.9089,17122.0
2017-08-28 10:35:00,38.68,38.69,38.66,38.66,10089.0,31.9089,31.9171,31.8924,31.8924,10089.0
2017-08-28 10:40:00,38.65,38.65,38.61,38.63,19599.0,31.8841,31.8841,31.8511,31.8676,19599.0
2017-08-28 10:45:00,38.63,38.69,38.63,38.69,12485.0,31.8676,31.9171,31.8676,31.9171,12485.0
2017-08-28 10:50:00,38.69,38.74,38.68,38.73,27010.0,31.9171,31.9584,31.9089,31.9501,27010.0
2017-08-28 10:55:00,38.73,38.78,38.73,38.75,21850.0,31.9501,31.9914,31.9501,31.9666,21850.0
2017-08-28 11:00:00,38.76,38.8,38.75,38.8,16256.0,31.9749,32.0079,31.9666,32.0079,16256.0
2017-08-28 11:05:00,38.8,38.8,38.78,38.79,14097.0,32.0079,32.0079,31.9914,31.9996,14097.0
2017-08-28 11:10:00,38.79,38.79,38.76,38.76,18377.0,31.9996,31.9996,31.9749,31.9749,18377.0
2017-08-28 11:15:00,38.76,38.76,38.71,38.71,12249.0,31.9749,31.9749,31.9336,31.9336,12249.0
2017-08-28 11:20:00,38.71,38.72,38.7,38.7,9338.0,31.9336,31.9419,31.9254,31.9254,9338.0
2017-08-28 11:25:00,38.7,38.78,38.7,38.77,24780.0,31.9254,31.9914,31.9254,31.9831,24780.0
2017-08-28 11:30:00,38.77,38.82,38.76,38.79,51373.0,31.9831,32.0244,31.9749,31.9996,51373.0
2017-08-28 11:35:00,38.78,38.78,38.72,38.72,24147.0,31.9914,31.9914,31.9419,31.9419,24147.0
2017-08-28 11:40:00,38.72,38.75,38.72,38.73,11271.0,31.9419,31.9666,31.9419,31.9501,11271.0
2017-08-28 11:45:00,38.73,38.74,38.71,38.71,11824.0,31.9501,31.9584,31.9336,31.9336,11824.0
2017-08-28 11:50:00,38.72,38.72,38.7,38.71,14771.0,31.9419,31.9419,31.9254,31.9336,14771.0
2017-08-28 11:55:00,38.71,38.74,38.71,38.73,15144.0,31.9336,31.9584,31.9336,31.9501,15144.0
2017-08-28 12:00:00,38.72,38.73,38.7,38.73,12731.0,31.9419,31.9501,31.9254,31.9501,12731.0
2017-08-28 12:05:00,38.73,38.73,38.69,38.7,14208.0,31.9501,31.9501,31.9171,31.9254,14208.0
2017-08-28 12:10:00,38.7,38.71,38.67,38.71,38232.0,31.9254,31.9336,31.9006,31.9336,38232.0
2017-08-28 12:15:00,38.7,38.72,38.66,38.66,27822.0,31.9254,31.9419,31.8924,31.8924,27822.0
2017-08-28 12:20:00,38.66,38.69,38.65,38.66,27643.0,31.8924,31.9171,31.8841,31.8924,27643.0
2017-08-28 12:25:00,38.66,38.71,38.66,38.7,25653.0,31.8924,31.9336,31.8924,31.9254,25653.0
2017-08-28 12:30:00,38.7,38.73,38.7,38.71,18260.0,31.9254,31.9501,31.9254,31.9336,18260.0
2017-08-28 12:35:00,38.7,38.71,38.68,38.69,16994.0,31.9254,31.9336,31.9089,31.9171,16994.0
2017-08-28 12:40:00,38.69,38.69,38.67,38.67,18763.0,31.9171,31.9171,31.9006,31.9006,18763.0
2017-08-28 12:45:00,38.68,38.71,38.67,38.71,37822.0,31.9089,31.9336,31.9006,31.9336,37822.0
2017-08-28 12:50:00,38.71,38.71,38.69,38.69,13504.0,31.9336,31.9336,31.9171,31.9171,13504.0
2017-08-28 12:55:00,38.69,38.73,38.69,38.73,24004.0,31.9171,31.9501,31.9171,31.9501,24004.0
2017-08-28 13:00:00,38.73,38.76,38.72,38.76,27650.0,31.9501,31.9749,31.9419,31.9749,27650.0
2017-08-28 13:05:00,38.76,38.8,38.75,38.79,29518.0,31.9749,32.0079,31.9666,31.9996,29518.0
2017-08-28 13:10:00,38.8,38.8,38.78,38.79,16956.0,32.0079,32.0079,31.9914,31.9996,16956.0
2017-08-28 13:15:00,38.79,38.83,38.78,38.79,26580.0,31.9996,32.0326,31.9914,31.9996,26580.0
2017-08-28 13:20:00,38.79,38.8,38.77,38.77,16449.0,31.9996,32.0079,31.9831,31.9831,16449.0
2017-08-28 13:25:00,38.77,38.79,38.75,38.77,32204.0,31.9831,31.9996,31.9666,31.9831,32204.0
2017-08-28 13:30:00,38.77,38.8,38.76,38.79,29445.0,31.9831,32.0079,31.9749,31.9996,29445.0
2017-08-28 13:35:00,38.79,38.79,38.75,38.75,16530.0,31.9996,31.9996,31.9666,31.9666,16530.0
2017-08-28 13:40:00,38.75,38.76,38.73,38.75,21884.0,31.9666,31.9749,31.9501,31.9666,21884.0
2017-08-28 13:45:00,38.74,38.75,38.74,38.74,4466.0,31.9584,31.9666,31.9584,31.9584,4466.0
2017-08-28 13:50:00,38.74,38.75,38.72,38.72,18452.0,31.9584,31.9666,31.9419,31.9419,18452.0
2017-08-28 13:55:00,38.72,38.75,38.71,38.74,29159.0,31.9419,31.9666,31.9336,31.9584,29159.0
2017-08-28 14:00:00,38.75,38.75,38.73,38.74,8318.0,31.9666,31.9666,31.9501,31.9584,8318.0
2017-08-28 14:05:00,38.73,38.74,38.7,38.73,24668.0,31.9501,31.9584,31.9254,31.9501,24668.0
2017-08-28 14:10:00,38.73,38.74,38.7,38.74,31504.0,31.9501,31.9584,31.9254,31.9584,31504.0
2017-08-28 14:15:00,38.74,38.74,38.7,38.72,41550.0,31.9584,31.9584,31.9254,31.9419,41550.0
2017-08-28 14:20:00,38.72,38.74,38.69,38.72,34837.0,31.9419,31.9584,31.9171,31.9419,34837.0
2017-08-28 14:25:00,38.73,38.75,38.72,38.75,18302.0,31.9501,31.9666,31.9419,31.9666,18302.0
2017-08-28 14:30:00,38.74,38.75,38.71,38.71,15315.0,31.9584,31.9666,31.9336,31.9336,15315.0
2017-08-28 14:35:00,38.71,38.74,38.71,38.73,14460.0,31.9336,31.9584,31.9336,31.9501,14460.0
2017-08-28 14:40:00,38.73,38.74,38.7,38.71,9725.0,31.9501,31.9584,31.9254,31.9336,9725.0
2017-08-28 14:45:00,38.7,38.74,38.7,38.73,17335.0,31.9254,31.9584,31.9254,31.9501,17335.0
2017-08-28 14:50:00,38.74,38.77,38.72,38.76,35731.0,31.9584,31.9831,31.9419,31.9749,35731.0
2017-08-28 14:55:00,38.76,38.8,38.76,38.77,23322.0,31.9749,32.0079,31.9749,31.9831,23322.0
2017-08-28 15:00:00,38.77,38.77,38.76,38.76,13491.0,31.9831,31.9831,31.9749,31.9749,13491.0
2017-08-28 15:05:00,38.77,38.82,38.76,38.82,35032.0,31.9831,32.0244,31.9749,32.0244,35032.0
2017-08-28 15:10:00,38.82,38.82,38.81,38.82,23354.0,32.0244,32.0244,32.0161,32.0244,23354.0
2017-08-28 15:15:00,38.81,38.82,38.8,38.81,21072.0,32.0161,32.0244,32.0079,32.0161,21072.0
2017-08-28 15:20:00,38.81,38.84,38.8,38.84,37581.0,32.0161,32.0409,32.0079,32.0409,37581.0
2017-08-28 15:25:00,38.84,38.9,38.83,38.85,61994.0,32.0409,32.0904,32.0326,32.0491,61994.0
2017-08-28 15:30:00,38.85,38.86,38.84,38.84,18931.0,32.0491,32.0574,32.0409,32.0409,18931.0
2017-08-28 15:35:00,38.84,38.87,38.84,38.84,44026.0,32.0409,32.0656,32.0409,32.0409,44026.0
2017-08-28 15:40:00,38.84,38.85,38.8,38.8,79531.0,32.0409,32.0491,32.0079,32.0079,79531.0
2017-08-28 15:45:00,38.79,38.81,38.77,38.8,66796.0,31.9996,32.0161,31.9831,32.0079,66796.0
2017-08-28 15:50:00,38.81,38.81,38.78,38.78,74310.0,32.0161,32.0161,31.9914,31.9914,74310.0
2017-08-28 15:55:00,38.79,38.83,38.78,38.83,132027.0,31.9996,32.0326,31.9914,32.0326,132027.0
2017-08-29 09:30:00,38.7,38.7,38.49,38.51,59100.0,31.9254,31.9254,31.7521,31.7686,59100.0
2017-08-29 09:35:00,38.5,38.52,38.47,38.51,17681.0,31.7604,31.7769,31.7356,31.7686,17681.0
2017-08-29 09:40:00,38.52,38.61,38.5,38.54,39918.0,31.7769,31.8511,31.7604,31.7934,39918.0
2017-08-29 09:45:00,38.54,38.59,38.53,38.56,33896.0,31.7934,31.8346,31.7851,31.8099,33896.0
2017-08-29 09:50:00,38.56,38.61,38.56,38.61,13891.0,31.8099,31.8511,31.8099,31.8511,13891.0
2017-08-29 09:55:00,38.6,38.65,38.6,38.62,22286.0,31.8429,31.8841,31.8429,31.8594,22286.0
2017-08-29 10:00:00,38.62,38.64,38.61,38.63,18753.0,31.8594,31.8759,31.8511,31.8676,18753.0
2017-08-29 10:05:00,38.63,38.66,38.63,38.63,27049.0,31.8676,31.8924,31.8676,31.8676,27049.0
2017-08-29 10:10:00,38.62,38.62,38.5,38.53,88190.0,31.8594,31.8594,31.7604,31.7851,88190.0
2017-08-29 10:15:00,38.54,38.63,38.53,38.63,48621.0,31.7934,31.8676,31.7851,31.8676,48621.0
2017-08-29 10:20:00,38.63,38.68,38.61,38.67,54180.0,31.8676,31.9089,31.8511,31.9006,54180.0
2017-08-29 10:25:00,38.68,38.73,38.67,38.71,57353.0,31.9089,31.9501,31.9006,31.9336,57353.0
2017-08-29 10:30:00,38.71,38.77,38.71,38.74,38559.0,31.9336,31.9831,31.9336,31.9584,38559.0
2017-08-29 10:35:00,38.74,38.75,38.66,38.66,43455.0,31.9584,31.9666,31.8924,31.8924,43455.0
2017-08-29 10:40:00,38.66,38.7,38.63,38.7,49443.0,31.8924,31.9254,31.8676,31.9254,49443.0
2017-08-29 10:45:00,38.71,38.71,38.65,38.65,40570.0,31.9336,31.9336,31.8841,31.8841,40570.0
2017-08-29 10:50:00,38.65,38.66,38.61,38.64,25505.0,31.8841,31.8924,31.8511,31.8759,25505.0
2017-08-29 10:55:00,38.64,38.64,38.61,38.64,43300.0,31.8759,31.8759,31.8511,31.8759,43300.0
2017-08-29 11:00:00,38.64,38.68,38.64,38.68,20587.0,31.8759,31.9089,31.8759,31.9089,20587.0
2017-08-29 11:05:00,38.68,38.69,38.65,38.69,23786.0,31.9089,31.9171,31.8841,31.9171,23786.0
2017-08-29 11:10:00,38.7,38.75,38.69,38.75,29534.0,31.9254,31.9666,31.9171,31.9666,29534.0
2017-08-29 11:15:00,38.75,38.76,38.68,38.68,31617.0,31.9666,31.9749,31.9089,31.9089,31617.0
2017-08-29 11:20:00,38.68,38.69,38.64,38.64,20339.0,31.9089,31.9171,31.8759,31.8759,20339.0
2017-08-29 11:25:00,38.64,38.66,38.63,38.65,23263.0,31.8759,31.8924,31.8676,31.8841,23263.0
2017-08-29 11:30:00,38.65,38.69,38.64,38.66,22396.0,31.8841,31.9171,31.8759,31.8924,22396.0
2017-08-29 11:35:00,38.67,38.68,38.65,38.67,16175.0,31.9006,31.9089,31.8841,31.9006,16175.0
2017-08-29 11:40:00,38.67,38.71,38.67,38.71,15297.0,31.9006,31.9336,31.9006,31.9336,15297.0
2017-08-29 11:45:00,38.71,38.74,38.69,38.7,18557.0,31.9336,31.9584,31.9171,31.9254,18557.0
2017-08-29 11:50:00,38.71,38.73,38.7,38.71,13083.0,31.9336,31.9501,31.9254,31.9336,13083.0
2017-08-29 11:55:00,38.71,38.71,38.65,38.66,27610.0,31.9336,31.9336,31.8841,31.8924,27610.0
2017-08-29 12:00:00,38.65,38.69,38.64,38.67,19528.0,31.8841,31.9171,31.8759,31.9006,19528.0
2017-08-29 12:05:00,38.67,38.67,38.63,38.65,6823.0,31.9006,31.9006,31.8676,31.8841,6823.0
2017-08-29 12:10:00,38.64,38.68,38.64,38.68,11147.0,31.8759,31.9089,31.8759,31.9089,11147.0
2017-08-29 12:15:00,38.67,38.68,38.65,38.66,22172.0,31.9006,31.9089,31.8841,31.8924,22172.0
2017-08-29 12:20:00,38.66,38.66,38.64,38.64,22692.0,31.8924,31.8924,31.8759,31.8759,22692.0
2017-08-29 12:25:00,38.64,38.69,38.64,38.68,12901.0,31.8759,31.9171,31.8759,31.9089,12901.0
2017-08-29 12:30:00,38.68,38.68,38.66,38.68,14550.0,31.9089,31.9089,31.8924,31.9089,14550.0
2017-08-29 12:35:00,38.67,38.69,38.67,38.69,7977.0,31.9006,31.9171,31.9006,31.9171,7977.0
2017-08-29 12:40:00,38.68,38.69,38.67,38.68,6834.0,31.9089,31.9171,31.9006,31.9089,6834.0
2017-08-29 12:45:00,38.67,38.7,38.67,38.7,15505.0,31.9006,31.9254,31.9006,31.9254,15505.0
2017-08-29 12:50:00,38.7,38.71,38.67,38.69,11808.0,31.9254,31.9336,31.9006,31.9171,11808.0
2017-08-29 12:55:00,38.69,38.7,38.68,38.69,8570.0,31.9171,31.9254,31.9089,31.9171,8570.0
2017-08-29 13:00:00,38.7,38.74,38.69,38.73,14505.0,31.9254,31.9584,31.9171,31.9501,14505.0
2017-08-29 13:05:00,38.72,38.73,38.69,38.72,30969.0,31.9419,31.9501,31.9171,31.9419,30969.0
2017-08-29 13:10:00,38.72,38.72,38.69,38.69,12950.0,31.9419,31.9419,31.9171,31.9171,12950.0
2017-08-29 13:15:00,38.69,38.74,38.69,38.74,13267.0,31.9171,31.9584,31.9171,31.9584,13267.0
2017-08-29 13:20:00,38.73,38.77,38.73,38.76,9936.0,31.9501,31.9831,31.9501,31.9749,9936.0
2017-08-29 13:25:00,38.76,38.78,38.74,38.76,28672.0,31.9749,31.9914,31.9584,31.9749,28672.0
2017-08-29 13:30:00,38.76,38.77,38.75,38.75,10402.0,31.9749,31.9831,31.9666,31.9666,10402.0
2017-08-29 13:35:00,38.75,38.76,38.75,38.75,4660.0,31.9666,31.9749,31.9666,31.9666,4660.0
2017-08-29 13:40:00,38.76,38.76,38.74,38.76,12699.0,31.9749,31.9749,31.9584,31.9749,12699.0
2017-08-29 13:45:00,38.76,38.77,38.75,38.77,11278.0,31.9749,31.9831,31.9666,31.9831,11278.0
2017-08-29 13:50:00,38.77,38.78,38.76,38.77,19322.0,31.9831,31.9914,31.9749,31.9831,19322.0
2017-08-29 13:55:00,38.76,38.79,38.76,38.78,17654.0,31.9749,31.9996,31.9749,31.9914,17654.0
2017-08-29 14:00:00,38.79,38.84,38.78,38.84,24897.0,31.9996,32.0409,31.9914,32.0409,24897.0
2017-08-29 14:05:00,38.84,38.86,38.83,38.86,25048.0,32.0409,32.0574,32.0326,32.0574,25048.0
2017-08-29 14:10:00,38.86,38.86,38.79,38.8,16943.0,32.0574,32.0574,31.9996,32.0079,16943.0
2017-08-29 14:15:00,38.8,38.81,38.79,38.8,14067.0,32.0079,32.0161,31.9996,32.0079,14067.0
2017-08-29 14:20:00,38.8,38.81,38.79,38.79,15926.0,32.0079,32.0161,31.9996,31.9996,15926.0
2017-08-29 14:25:00,38.79,38.81,38.79,38.8,14034.0,31.9996,32.0161,31.9996,32.0079,14034.0
2017-08-29 14:30:00,38.8,38.83,38.8,38.83,15576.0,32.0079,32.0326,32.0079,32.0326,15576.0
2017-08-29 14:35:00,38.83,38.87,38.83,38.84,21202.0,32.0326,32.0656,32.0326,32.0409,21202.0
2017-08-29 14:40:00,38.84,38.87,38.84,38.86,23101.0,32.0409,32.0656,32.0409,32.0574,23101.0
2017-08-29 14:45:00,38.86,38.86,38.82,38.82,12411.0,32.0574,32.0574,32.0244,32.0244,12411.0
2017-08-29 14:50:00,38.83,38.84,38.82,38.84,20789.0,32.0326,32.0409,32.0244,32.0409,20789.0
2017-08-29 14:55:00,38.84,38.86,38.83,38.86,16091.0,32.0409,32.0574,32.0326,32.0574,16091.0
2017-08-29 15:00:00,38.86,38.86,38.82,38.84,32396.0,32.0574,32.0574,32.0244,32.0409,32396.0
2017-08-29 15:05:00,38.84,38.85,38.83,38.85,20413.0,32.0409,32.0491,32.0326,32.0491,20413.0
2017-08-29 15:10:00,38.85,38.88,38.84,38.84,43436.0,32.0491,32.0739,32.0409,32.0409,43436.0
2017-08-29 15:15:00,38.83,38.84,38.81,38.83,17660.0,32.0326,32.0409,32.0161,32.0326,17660.0
2017-08-29 15:20:00,38.83,38.84,38.82,38.84,28452.0,32.0326,32.0409,32.0244,32.0409,28452.0
2017-08-29 15:25:00,38.84,38.84,38.82,38.82,26456.0,32.0409,32.0409,32.0244,32.0244,26456.0
2017-08-29 15:30:00,38.82,38.83,38.8,38.82,40306.0,32.0244,32.0326,32.0079,32.0244,40306.0
2017-08-29 15:35:00,38.82,38.84,38.8,38.8,54588.0,32.0244,32.0409,32.0079,32.0079,54588.0
2017-08-29 15:40:00,38.79,38.81,38.78,38.78,30138.0,31.9996,32.0161,31.9914,31.9914,30138.0
2017-08-29 15:45:00,38.78,38.8,38.77,38.77,72508.0,31.9914,32.0079,31.9831,31.9831,72508.0
2017-08-29 15:50:00,38.77,38.77,38.75,38.76,82244.0,31.9831,31.9831,31.9666,31.9749,82244.0
2017-08-29 15:55:00,38.76,38.78,38.75,38.76,243717.0,31.9749,31.9914,31.9666,31.9749,243717.0
2017-08-30 09:30:00,38.93,38.99,38.79,38.79,77874.0,32.1151,32.1646,31.9996,31.9996,77874.0
2017-08-30 09:35:00,38.78,38.79,38.72,38.73,36698.0,31.9914,31.9996,31.9419,31.9501,36698.0
2017-08-30 09:40:00,38.73,38.75,38.68,38.74,29980.0,31.9501,31.9666,31.9089,31.9584,29980.0
2017-08-30 09:45:00,38.73,38.77,38.71,38.77,31483.0,31.9501,31.9831,31.9336,31.9831,31483.0
2017-08-30 09:50:00,38.76,38.86,38.74,38.86,107819.0,31.9749,32.0574,31.9584,32.0574,107819.0
2017-08-30 09:55:00,38.85,38.86,38.81,38.86,44357.0,32.0491,32.0574,32.0161,32.0574,44357.0
2017-08-30 10:00:00,38.85,38.86,38.83,38.84,26757.0,32.0491,32.0574,32.0326,32.0409,26757.0
2017-08-30 10:05:00,38.84,38.89,38.83,38.88,32767.0,32.0409,32.0821,32.0326,32.0739,32767.0
2017-08-30 10:10:00,38.88,38.88,38.8,38.8,21021.0,32.0739,32.0739,32.0079,32.0079,21021.0
2017-08-30 10:15:00,38.8,38.84,38.8,38.84,21890.0,32.0079,32.0409,32.0079,32.0409,21890.0
2017-08-30 10:20:00,38.84,38.85,38.82,38.85,31680.0,32.0409,32.0491,32.0244,32.0491,31680.0
2017-08-30 10:25:00,38.85,38.88,38.84,38.87,23904.0,32.0491,32.0739,32.0409,32.0656,23904.0
2017-08-30 10:30:00,38.88,38.96,38.86,38.91,33196.0,32.0739,32.1399,32.0574,32.0986,33196.0
2017-08-30 10:35:00,38.91,38.91,38.83,38.84,20573.0,32.0986,32.0986,32.0326,32.0409,20573.0
2017-08-30 10:40:00,38.84,38.87,38.8,38.87,39660.0,32.0409,32.0656,32.0079,32.0656,39660.0
2017-08-30 10:45:00,38.87,38.93,38.86,38.93,19284.0,32.0656,32.1151,32.0574,32.1151,19284.0
2017-08-30 10:50:00,38.93,38.94,38.88,38.88,24219.0,32.1151,32.1234,32.0739,32.0739,24219.0
2017-08-30 10:55:00,38.89,38.92,38.88,38.92,34876.0,32.0821,32.1069,32.0739,32.1069,34876.0
2017-08-30 11:00:00,38.91,38.92,38.88,38.91,27312.0,32.0986,32.1069,32.0739,32.0986,27312.0
2017-08-30 11:05:00,38.91,38.91,38.89,38.9,17153.0,32.0986,32.0986,32.0821,32.0904,17153.0
2017-08-30 11:10:00,38.89,38.92,38.88,38.92,28519.0,32.0821,32.1069,32.0739,32.1069,28519.0
2017-08-30 11:15:00,38.92,38.92,38.9,38.91,25720.0,32.1069,32.1069,32.0904,32.0986,25720.0
2017-08-30 11:20:00,38.91,38.91,38.88,38.89,18790.0,32.0986,32.0986,32.0739,32.0821,18790.0
2017-08-30 11:25:00,38.88,38.89,38.88,38.89,13525.0,32.0739,32.0821,32.0739,32.0821,13525.0
2017-08-30 11:30:00,38.88,38.89,38.88,38.89,13864.0,32.0739,32.0821,32.0739,32.0821,13864.0
2017-08-30 11:35:00,38.88,38.91,38.88,38.9,28215.0,32.0739,32.0986,32.0739,32.0904,28215.0
2017-08-30 11:40:00,38.9,38.96,38.89,38.96,31679.0,32.0904,32.1399,32.0821,32.1399,31679.0
2017-08-30 11:45:00,38.96,38.97,38.95,38.97,13085.0,32.1399,32.1481,32.1316,32.1481,13085.0
2017-08-30 11:50:00,38.97,38.97,38.95,38.96,16896.0,32.1481,32.1481,32.1316,32.1399,16896.0
2017-08-30 11:55:00,38.96,38.99,38.95,38.99,21848.0,32.1399,32.1646,32.1316,32.1646,21848.0
2017-08-30 12:00:00,38.98,39.04,38.98,39.04,29869.0,32.1564,32.2059,32.1564,32.2059,29869.0
2017-08-30 12:05:00,39.04,39.05,39.03,39.05,17734.0,32.2059,32.2141,32.1976,32.2141,17734.0
2017-08-30 12:10:00,39.05,39.05,38.97,38.99,38976.0,32.2141,32.2141,32.1481,32.1646,38976.0
2017-08-30 12:15:00,38.99,39.03,38.99,39.02,15334.0,32.1646,32.1976,32.1646,32.1894,15334.0
2017-08-30 12:20:00,39.02,39.03,39.0,39.02,13322.0,32.1894,32.1976,32.1729,32.1894,13322.0
2017-08-30 12:25:00,39.03,39.03,39.0,39.03,14902.0,32.1976,32.1976,32.1729,32.1976,14902.0
2017-08-30 12:30:00,39.03,39.03,38.98,38.99,9125.0,32.1976,32.1976,32.1564,32.1646,9125.0
2017-08-30 12:35:00,39.0,39.0,38.98,38.99,8694.0,32.1729,32.1729,32.1564,32.1646,8694.0
2017-08-30 12:40:00,38.98,39.0,38.97,39.0,18498.0,32.1564,32.1729,32.1481,32.1729,18498.0
2017-08-30 12:45:00,38.99,39.01,38.97,38.98,18429.0,32.1646,32.1811,32.1481,32.1564,18429.0
2017-08-30 12:50:00,38.98,38.98,38.96,38.97,18904.0,32.1564,32.1564,32.1399,32.1481,18904.0
2017-08-30 12:55:00,38.97,38.97,38.94,38.95,22963.0,32.1481,32.1481,32.1234,32.1316,22963.0
2017-08-30 13:00:00,38.95,38.96,38.94,38.96,11473.0,32.1316,32.1399,32.1234,32.1399,11473.0
2017-08-30 13:05:00,38.96,38.96,38.95,38.96,4275.0,32.1399,32.1399,32.1316,32.1399,4275.0
2017-08-30 13:10:00,38.95,38.97,38.95,38.96,31847.0,32.1316,32.1481,32.1316,32.1399,31847.0
2017-08-30 13:15:00,38.97,38.97,38.96,38.97,5101.0,32.1481,32.1481,32.1399,32.1481,5101.0
2017-08-30 13:20:00,38.97,39.01,38.96,39.01,14793.0,32.1481,32.1811,32.1399,32.1811,14793.0
2017-08-30 13:25:00,39.0,39.03,39.0,39.02,13903.0,32.1729,32.1976,32.1729,32.1894,13903.0
2017-08-30 13:30:00,39.03,39.03,39.0,39.0,9820.0,32.1976,32.1976,32.1729,32.1729,9820.0
2017-08-30 13:35:00,39.01,39.01,39.0,39.0,16536.0,32.1811,32.1811,32.1729,32.1729,16536.0
2017-08-30 13:40:00,39.0,39.01,39.0,39.01,10875.0,32.1729,32.1811,32.1729,32.1811,10875.0
2017-08-30 13:45:00,39.01,39.05,39.0,39.05,21497.0,32.1811,32.2141,32.1729,32.2141,21497.0
2017-08-30 13:50:00,39.05,39.09,39.04,39.06,21350.0,32.2141,32.2471,32.2059,32.2224,21350.0
2017-08-30 13:55:00,39.06,39.07,39.04,39.04,17061.0,32.2224,32.2306,32.2059,32.2059,17061.0
2017-08-30 14:00:00,39.05,39.05,39.02,39.02,18064.0,32.2141,32.2141,32.1894,32.1894,18064.0
2017-08-30 14:05:00,39.03,39.03,39.01,39.01,13980.0,32.1976,32.1976,32.1811,32.1811,13980.0
2017-08-30 14:10:00,39.01,39.01,38.99,39.0,24522.0,32.1811,32.1811,32.1646,32.1729,24522.0
2017-08-30 14:15:00,39.0,39.01,38.98,38.99,44269.0,32.1729,32.1811,32.1564,32.1646,44269.0
2017-08-30 14:20:00,38.98,39.02,38.98,39.02,25856.0,32.1564,32.1894,32.1564,32.1894,25856.0
2017-08-30 14:25:00,39.03,39.03,38.97,38.97,36649.0,32.1976,32.1976,32.1481,32.1481,36649.0
2017-08-30 14:30:00,38.98,38.98,38.97,38.97,19183.0,32.1564,32.1564,32.1481,32.1481,19183.0
2017-08-30 14:35:00,38.98,39.01,38.97,38.98,59613.0,32.1564,32.1811,32.1481,32.1564,59613.0
2017-08-30 14:40:00,38.98,39.02,38.98,39.02,53952.0,32.1564,32.1894,32.1564,32.1894,53952.0
2017-08-30 14:45:00,39.02,39.03,38.99,39.01,31682.0,32.1894,32.1976,32.1646,32.1811,31682.0
2017-08-30 14:50:00,39.01,39.04,39.0,39.04,20015.0,32.1811,32.2059,32.1729,32.2059,20015.0
2017-08-30 14:55:00,39.04,39.06,39.02,39.02,17330.0,32.2059,32.2224,32.1894,32.1894,17330.0
2017-08-30 15:00:00,39.03,39.04,39.0,39.01,31164.0,32.1976,32.2059,32.1729,32.1811,31164.0
2017-08-30 15:05:00,39.01,39.07,39.01,39.07,25620.0,32.1811,32.2306,32.1811,32.2306,25620.0
2017-08-30 15:10:00,39.07,39.07,39.02,39.03,22930.0,32.2306,32.2306,32.1894,32.1976,22930.0
2017-08-30 15:15:00,39.02,39.03,39.02,39.03,23374.0,32.1894,32.1976,32.1894,32.1976,23374.0
2017-08-30 15:20:00,39.03,39.1,39.02,39.09,51304.0,32.1976,32.2554,32.1894,32.2471,51304.0
2017-08-30 15:25:00,39.09,39.12,39.08,39.09,43876.0,32.2471,32.2719,32.2389,32.2471,43876.0
2017-08-30 15:30:00,39.09,39.14,39.08,39.14,53216.0,32.2471,32.2884,32.2389,32.2884,53216.0
2017-08-30 15:35:00,39.14,39.14,39.07,39.11,81280.0,32.2884,32.2884,32.2306,32.2636,81280.0
2017-08-30 15:40:00,39.11,39.18,39.09,39.16,177962.0,32.2636,32.3214,32.2471,32.3049,177962.0
2017-08-30 15:45:00,39.16,39.22,39.15,39.22,153020.0,32.3049,32.3544,32.2966,32.3544,153020.0
2017-08-30 15:50:00,39.21,39.22,39.14,39.14,186367.0,32.3461,32.3544,32.2884,32.2884,186367.0
2017-08-30 15:55:00,39.15,39.15,39.09,39.14,298826.0,32.2966,32.2966,32.2471,32.2884,298826.0
2017-08-31 09:30:00,39.34,39.43,39.26,39.38,78696.0,32.4533,32.5276,32.3874,32.4863,78696.0
2017-08-31 09:35:00,39.39,39.53,39.39,39.52,108878.0,32.4946,32.6101,32.4946,32.6018,108878.0
2017-08-31 09:40:00,39.53,39.7,39.53,39.69,57639.0,32.6101,32.7503,32.6101,32.7421,57639.0
2017-08-31 09:45:00,39.68,39.69,39.49,39.56,156523.0,32.7338,32.7421,32.5771,32.6348,156523.0
2017-08-31 09:50:00,39.57,39.61,39.55,39.61,132515.0,32.6431,32.6761,32.6266,32.6761,132515.0
2017-08-31 09:55:00,39.61,39.84,39.6,39.81,108792.0,32.6761,32.8658,32.6678,32.8411,108792.0
2017-08-31 10:00:00,39.82,39.83,39.8,39.81,212771.0,32.8493,32.8576,32.8328,32.8411,212771.0
2017-08-31 10:05:00,39.82,39.93,39.82,39.9,198538.0,32.8493,32.9401,32.8493,32.9153,198538.0
2017-08-31 10:10:00,39.89,40.0,39.87,39.91,202420.0,32.9071,32.9978,32.8906,32.9236,202420.0
2017-08-31 10:15:00,39.92,39.92,39.75,39.8,318832.0,32.9318,32.9318,32.7916,32.8328,318832.0
2017-08-31 10:20:00,39.8,39.83,39.74,39.82,109558.0,32.8328,32.8576,32.7833,32.8493,109558.0
2017-08-31 10:25:00,39.81,39.85,39.75,39.78,254188.0,32.8411,32.8741,32.7916,32.8163,254188.0
2017-08-31 10:30:00,39.77,39.78,39.7,39.71,68034.0,32.8081,32.8163,32.7503,32.7586,68034.0
2017-08-31 10:35:00,39.7,39.77,39.7,39.7,83305.0,32.7503,32.8081,32.7503,32.7503,83305.0
2017-08-31 10:40:00,39.7,39.76,39.7,39.72,85528.0,32.7503,32.7998,32.7503,32.7668,85528.0
2017-08-31 10:45:00,39.71,39.76,39.69,39.73,161150.0,32.7586,32.7998,32.7421,32.7751,161150.0
2017-08-31 10:50:00,39.72,39.73,39.6,39.64,75343.0,32.7668,32.7751,32.6678,32.7008,75343.0
2017-08-31 10:55:00,39.64,39.69,39.58,39.59,47897.0,32.7008,32.7421,32.6513,32.6596,47897.0
2017-08-31 11:00:00,39.6,39.64,39.59,39.62,52664.0,32.6678,32.7008,32.6596,32.6843,52664.0
2017-08-31 11:05:00,39.61,39.68,39.61,39.66,90598.0,32.6761,32.7338,32.6761,32.7173,90598.0
2017-08-31 11:10:00,39.66,39.69,39.63,39.66,61298.0,32.7173,32.7421,32.6926,32.7173,61298.0
2017-08-31 11:15:00,39.66,39.71,39.65,39.69,46891.0,32.7173,32.7586,32.7091,32.7421,46891.0
2017-08-31 11:20:00,39.7,39.75,39.67,39.75,48295.0,32.7503,32.7916,32.7256,32.7916,48295.0
2017-08-31 11:25:00,39.75,39.77,39.66,39.68,25907.0,32.7916,32.8081,32.7173,32.7338,25907.0
2017-08-31 11:30:00,39.68,39.7,39.63,39.66,34963.0,32.7338,32.7503,32.6926,32.7173,34963.0
2017-08-31 11:35:00,39.67,39.68,39.65,39.67,31977.0,32.7256,32.7338,32.7091,32.7256,31977.0
2017-08-31 11:40:00,39.68,39.71,39.66,39.71,46840.0,32.7338,32.7586,32.7173,32.7586,46840.0
2017-08-31 11:45:00,39.71,39.73,39.67,39.72,57084.0,32.7586,32.7751,32.7256,32.7668,57084.0
2017-08-31 11:50:00,39.73,39.76,39.68,39.68,33356.0,32.7751,32.7998,32.7338,32.7338,33356.0
2017-08-31 11:55:00,39.68,39.69,39.66,39.69,22367.0,32.7338,32.7421,32.7173,32.7421,22367.0
2017-08-31 12:00:00,39.69,39.69,39.64,39.65,24458.0,32.7421,32.7421,32.7008,32.7091,24458.0
2017-08-31 12:05:00,39.65,39.72,39.64,39.7,83127.0,32.7091,32.7668,32.7008,32.7503,83127.0
2017-08-31 12:10:00,39.7,39.73,39.67,39.69,53234.0,32.7503,32.7751,32.7256,32.7421,53234.0
2017-08-31 12:15:00,39.69,39.78,39.68,39.76,57271.0,32.7421,32.8163,32.7338,32.7998,57271.0
2017-08-31 12:20:00,39.76,39.77,39.74,39.76,28619.0,32.7998,32.8081,32.7833,32.7998,28619.0
2017-08-31 12:25:00,39.76,39.76,39.69,39.7,24179.0,32.7998,32.7998,32.7421,32.7503,24179.0
2017-08-31 12:30:00,39.71,39.72,39.68,39.71,28251.0,32.7586,32.7668,32.7338,32.7586,28251.0
2017-08-31 12:35:00,39.71,39.75,39.7,39.74,45489.0,32.7586,32.7916,32.7503,32.7833,45489.0
2017-08-31 12:40:00,39.74,39.75,39.72,39.75,20481.0,32.7833,32.7916,32.7668,32.7916,20481.0
2017-08-31 12:45:00,39.75,39.75,39.68,39.68,55680.0,32.7916,32.7916,32.7338,32.7338,55680.0
2017-08-31 12:50:00,39.68,39.71,39.67,39.69,21023.0,32.7338,32.7586,32.7256,32.7421,21023.0
2017-08-31 12:55:00,39.69,39.69,39.67,39.68,9649.0,32.7421,32.7421,32.7256,32.7338,9649.0
2017-08-31 13:00:00,39.67,39.68,39.63,39.64,13328.0,32.7256,32.7338,32.6926,32.7008,13328.0
2017-08-31 13:05:00,39.63,39.69,39.62,39.63,31555.0,32.6926,32.7421,32.6843,32.6926,31555.0
2017-08-31 13:10:00,39.63,39.64,39.6,39.63,17466.0,32.6926,32.7008,32.6678,32.6926,17466.0
2017-08-31 13:15:00,39.62,39.64,39.6,39.63,28113.0,32.6843,32.7008,32.6678,32.6926,28113.0
2017-08-31 13:20:00,39.62,39.63,39.58,39.6,18450.0,32.6843,32.6926,32.6513,32.6678,18450.0
2017-08-31 13:25:00,39.59,39.61,39.59,39.61,17647.0,32.6596,32.6761,32.6596,32.6761,17647.0
2017-08-31 13:30:00,39.6,39.61,39.59,39.6,18871.0,32.6678,32.6761,32.6596,32.6678,18871.0
2017-08-31 13:35:00,39.61,39.63,39.6,39.62,39469.0,32.6761,32.6926,32.6678,32.6843,39469.0
2017-08-31 13:40:00,39.62,39.63,39.62,39.63,14022.0,32.6843,32.6926,32.6843,32.6926,14022.0
2017-08-31 13:45:00,39.64,39.64,39.6,39.61,43404.0,32.7008,32.7008,32.6678,32.6761,43404.0
2017-08-31 13:50:00,39.61,39.62,39.61,39.62,12241.0,32.6761,32.6843,32.6761,32.6843,12241.0
2017-08-31 13:55:00,39.61,39.68,39.61,39.68,35084.0,32.6761,32.7338,32.6761,32.7338,35084.0
2017-08-31 14:00:00,39.68,39.69,39.68,39.68,24471.0,32.7338,32.7421,32.7338,32.7338,24471.0
2017-08-31 14:05:00,39.69,39.69,39.68,39.69,30076.0,32.7421,32.7421,32.7338,32.7421,30076.0
2017-08-31 14:10:00,39.69,39.69,39.64,39.64,44958.0,32.7421,32.7421,32.7008,32.7008,44958.0
2017-08-31 14:15:00,39.65,39.65,39.62,39.65,38622.0,32.7091,32.7091,32.6843,32.7091,38622.0
2017-08-31 14:20:00,39.65,39.65,39.62,39.63,21320.0,32.7091,32.7091,32.6843,32.6926,21320.0
2017-08-31 14:25:00,39.63,39.66,39.62,39.66,23793.0,32.6926,32.7173,32.6843,32.7173,23793.0
2017-08-31 14:30:00,39.66,39.68,39.66,39.68,17647.0,32.7173,32.7338,32.7173,32.7338,17647.0
2017-08-31 14:35:00,39.68,39.71,39.64,39.66,139560.0,32.7338,32.7586,32.7008,32.7173,139560.0
2017-08-31 14:40:00,39.66,39.67,39.63,39.65,41974.0,32.7173,32.7256,32.6926,32.7091,41974.0
2017-08-31 14:45:00,39.65,39.71,39.64,39.7,50117.0,32.7091,32.7586,32.7008,32.7503,50117.0
2017-08-31 14:50:00,39.7,39.76,39.69,39.75,66187.0,32.7503,32.7998,32.7421,32.7916,66187.0
2017-08-31 14:55:00,39.75,39.76,39.74,39.76,29709.0,32.7916,32.7998,32.7833,32.7998,29709.0
2017-08-31 15:00:00,39.76,39.76,39.74,39.75,29230.0,32.7998,32.7998,32.7833,32.7916,29230.0
2017-08-31 15:05:00,39.75,39.75,39.69,39.72,52484.0,32.7916,32.7916,32.7421,32.7668,52484.0
2017-08-31 15:10:00,39.72,39.76,39.7,39.76,61133.0,32.7668,32.7998,32.7503,32.7998,61133.0
2017-08-31 15:15:00,39.76,39.76,39.74,39.75,40423.0,32.7998,32.7998,32.7833,32.7916,40423.0
2017-08-31 15:20:00,39.75,39.76,39.74,39.76,61060.0,32.7916,32.7998,32.7833,32.7998,61060.0
2017-08-31 15:25:00,39.76,39.8,39.72,39.73,121707.0,32.7998,32.8328,32.7668,32.7751,121707.0
2017-08-31 15:30:00,39.72,39.81,39.72,39.8,80602.0,32.7668,32.8411,32.7668,32.8328,80602.0
2017-08-31 15:35:00,39.8,39.8,39.78,39.8,79633.0,32.8328,32.8328,32.8163,32.8328,79633.0
2017-08-31 15:40:00,39.8,39.8,39.7,39.71,190103.0,32.8328,32.8328,32.7503,32.7586,190103.0
2017-08-31 15:45:00,39.7,39.7,39.58,39.59,167791.0,32.7503,32.7503,32.6513,32.6596,167791.0
2017-08-31 15:50:00,39.58,39.59,39.52,39.52,161732.0,32.6513,32.6596,32.6018,32.6018,161732.0
2017-08-31 15:55:00,39.52,39.59,39.51,39.58,639999.0,32.6018,32.6596,32.5936,32.6513,639999.0
2017-09-01 09:30:00,39.67,39.67,39.49,39.64,52594.0,32.7256,32.7256,32.5771,32.7008,52594.0
2017-09-01 09:35:00,39.64,39.67,39.62,39.66,120280.0,32.7008,32.7256,32.6843,32.7173,120280.0
2017-09-01 09:40:00,39.66,39.78,39.59,39.78,87148.0,32.7173,32.8163,32.6596,32.8163,87148.0
2017-09-01 09:45:00,39.77,39.78,39.66,39.7,21720.0,32.8081,32.8163,32.7173,32.7503,21720.0
2017-09-01 09:50:00,39.71,39.71,39.65,39.66,21571.0,32.7586,32.7586,32.7091,32.7173,21571.0
2017-09-01 09:55:00,39.67,39.69,39.65,39.67,34725.0,32.7256,32.7421,32.7091,32.7256,34725.0
2017-09-01 10:00:00,39.67,39.67,39.55,39.67,56152.0,32.7256,32.7256,32.6266,32.7256,56152.0
2017-09-01 10:05:00,39.68,39.69,39.63,39.64,18021.0,32.7338,32.7421,32.6926,32.7008,18021.0
2017-09-01 10:10:00,39.64,39.77,39.63,39.76,77209.0,32.7008,32.8081,32.6926,32.7998,77209.0
2017-09-01 10:15:00,39.75,39.75,39.69,39.71,18731.0,32.7916,32.7916,32.7421,32.7586,18731.0
2017-09-01 10:20:00,39.71,39.78,39.7,39.76,37761.0,32.7586,32.8163,32.7503,32.7998,37761.0
2017-09-01 10:25:00,39.76,39.78,39.73,39.77,25970.0,32.7998,32.8163,32.7751,32.8081,25970.0
2017-09-01 10:30:00,39.77,39.84,39.77,39.81,21858.0,32.8081,32.8658,32.8081,32.8411,21858.0
2017-09-01 10:35:00,39.82,39.82,39.79,39.82,23131.0,32.8493,32.8493,32.8246,32.8493,23131.0
2017-09-01 10:40:00,39.82,39.85,39.82,39.84,33970.0,32.8493,32.8741,32.8493,32.8658,33970.0
2017-09-01 10:45:00,39.84,39.89,39.83,39.89,16847.0,32.8658,32.9071,32.8576,32.9071,16847.0
2017-09-01 10:50:00,39.89,39.92,39.88,39.9,19120.0,32.9071,32.9318,32.8988,32.9153,19120.0
2017-09-01 10:55:00,39.9,39.93,39.89,39.9,28289.0,32.9153,32.9401,32.9071,32.9153,28289.0
2017-09-01 11:00:00,39.9,39.9,39.79,39.82,59197.0,32.9153,32.9153,32.8246,32.8493,59197.0
2017-09-01 11:05:00,39.82,39.86,39.81,39.86,52812.0,32.8493,32.8823,32.8411,32.8823,52812.0
2017-09-01 11:10:00,39.87,39.87,39.86,39.86,30879.0,32.8906,32.8906,32.8823,32.8823,30879.0
2017-09-01 11:15:00,39.87,39.93,39.87,39.92,106050.0,32.8906,32.9401,32.8906,32.9318,106050.0
2017-09-01 11:20:00,39.93,39.98,39.84,39.86,205602.0,32.9401,32.9813,32.8658,32.8823,205602.0
2017-09-01 11:25:00,39.85,39.93,39.85,39.89,62335.0,32.8741,32.9401,32.8741,32.9071,62335.0
2017-09-01 11:30:00,39.9,39.93,39.89,39.91,20721.0,32.9153,32.9401,32.9071,32.9236,20721.0
2017-09-01 11:35:00,39.91,39.92,39.91,39.91,14846.0,32.9236,32.9318,32.9236,32.9236,14846.0
2017-09-01 11:40:00,39.91,40.03,39.91,40.01,139200.0,32.9236,33.0226,32.9236,33.0061,139200.0
2017-09-01 11:45:00,40.02,40.02,39.99,40.0,19403.0,33.0143,33.0143,32.9896,32.9978,19403.0
2017-09-01 11:50:00,40.0,40.07,39.99,40.07,40134.0,32.9978,33.0556,32.9896,33.0556,40134.0
2017-09-01 11:55:00,40.07,40.07,39.96,39.99,28775.0,33.0556,33.0556,32.9648,32.9896,28775.0
2017-09-01 12:00:00,40.0,40.01,39.97,39.98,28092.0,32.9978,33.0061,32.9731,32.9813,28092.0
2017-09-01 12:05:00,39.98,39.98,39.91,39.92,26610.0,32.9813,32.9813,32.9236,32.9318,26610.0
2017-09-01 12:10:00,39.92,39.95,39.91,39.95,11412.0,32.9318,32.9566,32.9236,32.9566,11412.0
2017-09-01 12:15:00,39.95,39.96,39.94,39.96,9543.0,32.9566,32.9648,32.9483,32.9648,9543.0
2017-09-01 12:20:00,39.96,39.96,39.9,39.93,25364.0,32.9648,32.9648,32.9153,32.9401,25364.0
2017-09-01 12:25:00,39.94,39.94,39.9,39.9,18920.0,32.9483,32.9483,32.9153,32.9153,18920.0
2017-09-01 12:30:00,39.91,39.92,39.9,39.91,12531.0,32.9236,32.9318,32.9153,32.9236,12531.0
2017-09-01 12:35:00,39.91,39.91,39.86,39.91,19866.0,32.9236,32.9236,32.8823,32.9236,19866.0
2017-09-01 12:40:00,39.91,39.93,39.9,39.92,7377.0,32.9236,32.9401,32.9153,32.9318,7377.0
2017-09-01 12:45:00,39.93,39.94,39.92,39.93,8606.0,32.9401,32.9483,32.9318,32.9401,8606.0
2017-09-01 12:50:00,39.92,39.93,39.89,39.9,36934.0,32.9318,32.9401,32.9071,32.9153,36934.0
2017-09-01 12:55:00,39.9,39.94,39.89,39.93,81798.0,32.9153,32.9483,32.9071,32.9401,81798.0
2017-09-01 13:00:00,39.93,39.97,39.92,39.95,37455.0,32.9401,32.9731,32.9318,32.9566,37455.0
2017-09-01 13:05:00,39.95,39.96,39.92,39.94,24441.0,32.9566,32.9648,32.9318,32.9483,24441.0
2017-09-01 13:10:00,39.94,39.95,39.93,39.95,7523.0,32.9483,32.9566,32.9401,32.9566,7523.0
2017-09-01 13:15:00,39.95,40.02,39.94,40.0,49077.0,32.9566,33.0143,32.9483,32.9978,49077.0
2017-09-01 13:20:00,40.01,40.01,39.92,39.97,55032.0,33.0061,33.0061,32.9318,32.9731,55032.0
2017-09-01 13:25:00,39.97,40.01,39.96,40.01,14073.0,32.9731,33.0061,32.9648,33.0061,14073.0
2017-09-01 13:30:00,40.01,40.01,40.0,40.01,12253.0,33.0061,33.0061,32.9978,33.0061,12253.0
2017-09-01 13:35:00,40.0,40.01,39.95,39.96,32313.0,32.9978,33.0061,32.9566,32.9648,32313.0
2017-09-01 13:40:00,39.96,40.01,39.95,40.0,43637.0,32.9648,33.0061,32.9566,32.9978,43637.0
2017-09-01 13:45:00,39.99,39.99,39.92,39.93,29366.0,32.9896,32.9896,32.9318,32.9401,29366.0
2017-09-01 13:50:00,39.92,39.92,39.89,39.91,30620.0,32.9318,32.9318,32.9071,32.9236,30620.0
2017-09-01 13:55:00,39.91,39.92,39.9,39.92,12722.0,32.9236,32.9318,32.9153,32.9318,12722.0
2017-09-01 14:00:00,39.92,39.94,39.91,39.93,25428.0,32.9318,32.9483,32.9236,32.9401,25428.0
2017-09-01 14:05:00,39.93,39.94,39.92,39.92,19625.0,32.9401,32.9483,32.9318,32.9318,19625.0
2017-09-01 14:10:00,39.93,39.93,39.92,39.92,18042.0,32.9401,32.9401,32.9318,32.9318,18042.0
2017-09-01 14:15:00,39.93,39.93,39.92,39.93,11583.0,32.9401,32.9401,32.9318,32.9401,11583.0
2017-09-01 14:20:00,39.93,39.93,39.92,39.93,15352.0,32.9401,32.9401,32.9318,32.9401,15352.0
2017-09-01 14:25:00,39.93,39.93,39.92,39.93,21310.0,32.9401,32.9401,32.9318,32.9401,21310.0
2017-09-01 14:30:00,39.92,39.96,39.92,39.96,22703.0,32.9318,32.9648,32.9318,32.9648,22703.0
2017-09-01 14:35:00,39.96,39.96,39.94,39.96,27201.0,32.9648,32.9648,32.9483,32.9648,27201.0
2017-09-01 14:40:00,39.96,39.97,39.95,39.96,39730.0,32.9648,32.9731,32.9566,32.9648,39730.0
2017-09-01 14:45:00,39.97,39.97,39.93,39.94,32252.0,32.9731,32.9731,32.9401,32.9483,32252.0
2017-09-01 14:50:00,39.95,39.95,39.9,39.91,17023.0,32.9566,32.9566,32.9153,32.9236,17023.0
2017-09-01 14:55:00,39.91,39.92,39.9,39.9,23451.0,32.9236,32.9318,32.9153,32.9153,23451.0
2017-09-01 15:00:00,39.9,39.92,39.89,39.91,24978.0,32.9153,32.9318,32.9071,32.9236,24978.0
2017-09-01 15:05:00,39.92,39.93,39.91,39.92,11780.0,32.9318,32.9401,32.9236,32.9318,11780.0
2017-09-01 15:10:00,39.93,39.93,39.89,39.93,28844.0,32.9401,32.9401,32.9071,32.9401,28844.0
2017-09-01 15:15:00,39.93,39.93,39.87,39.87,23587.0,32.9401,32.9401,32.8906,32.8906,23587.0
2017-09-01 15:20:00,39.87,39.89,39.85,39.89,38771.0,32.8906,32.9071,32.8741,32.9071,38771.0
2017-09-01 15:25:00,39.89,39.92,39.88,39.92,37554.0,32.9071,32.9318,32.8988,32.9318,37554.0
2017-09-01 15:30:00,39.91,39.93,39.91,39.93,37235.0,32.9236,32.9401,32.9236,32.9401,37235.0
2017-09-01 15:35:00,39.93,39.93,39.92,39.92,36594.0,32.9401,32.9401,32.9318,32.9318,36594.0
2017-09-01 15:40:00,39.93,39.93,39.92,39.93,65340.0,32.9401,32.9401,32.9318,32.9401,65340.0
2017-09-01 15:45:00,39.93,39.97,39.9,39.95,159236.0,32.9401,32.9731,32.9153,32.9566,159236.0
2017-09-01 15:50:00,39.95,39.99,39.92,39.93,192422.0,32.9566,32.9896,32.9318,32.9401,192422.0
2017-09-01 15:55:00,39.94,39.97,39.89,39.9,279177.0,32.9483,32.9731,32.9071,32.9153,279177.0
2017-09-05 09:30:00,39.89,40.08,39.83,40.02,130730.0,32.9071,33.0638,32.8576,33.0143,130730.0
2017-09-05 09:35:00,40.01,40.05,39.91,39.92,28429.0,33.0061,33.0391,32.9236,32.9318,28429.0
2017-09-05 09:40:00,39.92,40.0,39.92,39.96,24963.0,32.9318,32.9978,32.9318,32.9648,24963.0
2017-09-05 09:45:00,39.97,40.05,39.97,40.04,21930.0,32.9731,33.0391,32.9731,33.0308,21930.0
2017-09-05 09:50:00,40.03,40.05,39.95,39.97,79078.0,33.0226,33.0391,32.9566,32.9731,79078.0
2017-09-05 09:55:00,39.96,40.05,39.92,40.01,30468.0,32.9648,33.0391,32.9318,33.0061,30468.0
2017-09-05 10:00:00,40.0,40.03,39.88,39.89,19958.0,32.9978,33.0226,32.8988,32.9071,19958.0
2017-09-05 10:05:00,39.88,39.95,39.85,39.94,39312.0,32.8988,32.9566,32.8741,32.9483,39312.0
2017-09-05 10:10:00,39.94,40.01,39.93,39.95,22514.0,32.9483,33.0061,32.9401,32.9566,22514.0
2017-09-05 10:15:00,39.95,39.97,39.93,39.93,17406.0,32.9566,32.9731,32.9401,32.9401,17406.0
2017-09-05 10:20:00,39.93,39.94,39.89,39.89,23595.0,32.9401,32.9483,32.9071,32.9071,23595.0
2017-09-05 10:25:00,39.9,39.95,39.9,39.95,25257.0,32.9153,32.9566,32.9153,32.9566,25257.0
2017-09-05 10:30:00,39.94,39.95,39.9,39.91,27563.0,32.9483,32.9566,32.9153,32.9236,27563.0
2017-09-05 10:35:00,39.91,40.02,39.88,39.97,92954.0,32.9236,33.0143,32.8988,32.9731,92954.0
2017-09-05 10:40:00,39.97,40.06,39.95,40.05,86540.0,32.9731,33.0473,32.9566,33.0391,86540.0
2017-09-05 10:45:00,40.05,40.07,39.99,40.05,60652.0,33.0391,33.0556,32.9896,33.0391,60652.0
2017-09-05 10:50:00,40.05,40.06,39.99,40.0,23608.0,33.0391,33.0473,32.9896,32.9978,23608.0
2017-09-05 10:55:00,39.99,40.08,39.98,40.05,58664.0,32.9896,33.0638,32.9813,33.0391,58664.0
2017-09-05 11:00:00,40.05,40.06,39.99,40.02,27117.0,33.0391,33.0473,32.9896,33.0143,27117.0
2017-09-05 11:05:00,40.02,40.08,40.0,40.07,63804.0,33.0143,33.0638,32.9978,33.0556,63804.0
2017-09-05 11:10:00,40.07,40.1,40.04,40.09,27516.0,33.0556,33.0803,33.0308,33.0721,27516.0
2017-09-05 11:15:00,40.09,40.1,40.03,40.03,27878.0,33.0721,33.0803,33.0226,33.0226,27878.0
2017-09-05 11:20:00,40.03,40.03,39.97,40.02,22530.0,33.0226,33.0226,32.9731,33.0143,22530.0
2017-09-05 11:25:00,40.02,40.09,40.02,40.03,70141.0,33.0143,33.0721,33.0143,33.0226,70141.0
2017-09-05 11:30:00,40.03,40.04,39.99,40.01,19838.0,33.0226,33.0308,32.9896,33.0061,19838.0
2017-09-05 11:35:00,40.0,40.07,40.0,40.05,20692.0,32.9978,33.0556,32.9978,33.0391,20692.0
2017-09-05 11:40:00,40.05,40.07,40.05,40.05,15013.0,33.0391,33.0556,33.0391,33.0391,15013.0
2017-09-05 11:45:00,40.05,40.07,40.03,40.06,16558.0,33.0391,33.0556,33.0226,33.0473,16558.0
2017-09-05 11:50:00,40.07,40.07,40.04,40.05,9986.0,33.0556,33.0556,33.0308,33.0391,9986.0
2017-09-05 11:55:00,40.04,40.11,40.03,40.09,77510.0,33.0308,33.0886,33.0226,33.0721,77510.0
2017-09-05 12:00:00,40.09,40.09,39.99,40.01,37910.0,33.0721,33.0721,32.9896,33.0061,37910.0
2017-09-05 12:05:00,40.0,40.02,39.94,39.95,47965.0,32.9978,33.0143,32.9483,32.9566,47965.0
2017-09-05 12:10:00,39.96,39.98,39.93,39.93,28362.0,32.9648,32.9813,32.9401,32.9401,28362.0
2017-09-05 12:15:00,39.92,39.95,39.92,39.93,23744.0,32.9318,32.9566,32.9318,32.9401,23744.0
2017-09-05 12:20:00,39.94,39.97,39.9,39.95,34387.0,32.9483,32.9731,32.9153,32.9566,34387.0
2017-09-05 12:25:00,39.96,39.96,39.91,39.92,15681.0,32.9648,32.9648,32.9236,32.9318,15681.0
2017-09-05 12:30:00,39.91,39.92,39.83,39.84,68168.0,32.9236,32.9318,32.8576,32.8658,68168.0
2017-09-05 12:35:00,39.85,39.91,39.84,39.9,53180.0,32.8741,32.9236,32.8658,32.9153,53180.0
2017-09-05 12:40:00,39.89,39.91,39.87,39.88,30006.0,32.9071,32.9236,32.8906,32.8988,30006.0
2017-09-05 12:45:00,39.87,39.88,39.84,39.86,25550.0,32.8906,32.8988,32.8658,32.8823,25550.0
2017-09-05 12:50:00,39.86,39.87,39.84,39.86,45375.0,32.8823,32.8906,32.8658,32.8823,45375.0
2017-09-05 12:55:00,39.85,39.9,39.84,39.87,45665.0,32.8741,32.9153,32.8658,32.8906,45665.0
2017-09-05 13:00:00,39.87,39.87,39.76,39.78,26070.0,32.8906,32.8906,32.7998,32.8163,26070.0
2017-09-05 13:05:00,39.79,39.85,39.76,39.82,58692.0,32.8246,32.8741,32.7998,32.8493,58692.0
2017-09-05 13:10:00,39.82,39.83,39.77,39.78,23213.0,32.8493,32.8576,32.8081,32.8163,23213.0
2017-09-05 13:15:00,39.78,39.87,39.77,39.87,52093.0,32.8163,32.8906,32.8081,32.8906,52093.0
2017-09-05 13:20:00,39.87,39.91,39.85,39.91,23550.0,32.8906,32.9236,32.8741,32.9236,23550.0
2017-09-05 13:25:00,39.9,39.91,39.88,39.88,22659.0,32.9153,32.9236,32.8988,32.8988,22659.0
2017-09-05 13:30:00,39.89,39.89,39.84,39.84,48401.0,32.9071,32.9071,32.8658,32.8658,48401.0
2017-09-05 13:35:00,39.85,39.89,39.85,39.88,37728.0,32.8741,32.9071,32.8741,32.8988,37728.0
2017-09-05 13:40:00,39.89,39.91,39.88,39.89,11447.0,32.9071,32.9236,32.8988,32.9071,11447.0
2017-09-05 13:45:00,39.9,39.91,39.87,39.87,21450.0,32.9153,32.9236,32.8906,32.8906,21450.0
2017-09-05 13:50:00,39.88,40.01,39.87,40.01,67623.0,32.8988,33.0061,32.8906,33.0061,67623.0
2017-09-05 13:55:00,40.01,40.02,39.94,39.98,25629.0,33.0061,33.0143,32.9483,32.9813,25629.0
2017-09-05 14:00:00,39.98,40.02,39.97,40.01,18512.0,32.9813,33.0143,32.9731,33.0061,18512.0
2017-09-05 14:05:00,40.01,40.02,40.0,40.01,21054.0,33.0061,33.0143,32.9978,33.0061,21054.0
2017-09-05 14:10:00,40.02,40.05,40.01,40.04,29143.0,33.0143,33.0391,33.0061,33.0308,29143.0
2017-09-05 14:15:00,40.03,40.08,40.03,40.05,40994.0,33.0226,33.0638,33.0226,33.0391,40994.0
2017-09-05 14:20:00,40.06,40.1,40.05,40.05,40404.0,33.0473,33.0803,33.0391,33.0391,40404.0
2017-09-05 14:25:00,40.06,40.12,40.05,40.09,41962.0,33.0473,33.0968,33.0391,33.0721,41962.0
2017-09-05 14:30:00,40.09,40.11,40.07,40.08,19265.0,33.0721,33.0886,33.0556,33.0638,19265.0
2017-09-05 14:35:00,40.07,40.09,40.04,40.07,27187.0,33.0556,33.0721,33.0308,33.0556,27187.0
2017-09-05 14:40:00,40.07,40.07,40.01,40.03,27596.0,33.0556,33.0556,33.0061,33.0226,27596.0
2017-09-05 14:45:00,40.03,40.05,39.97,39.98,36373.0,33.0226,33.0391,32.9731,32.9813,36373.0
2017-09-05 14:50:00,39.98,40.01,39.97,39.99,29098.0,32.9813,33.0061,32.9731,32.9896,29098.0
2017-09-05 14:55:00,39.99,40.0,39.96,40.0,33315.0,32.9896,32.9978,32.9648,32.9978,33315.0
2017-09-05 15:00:00,40.0,40.02,39.99,40.02,29783.0,32.9978,33.0143,32.9896,33.0143,29783.0
2017-09-05 15:05:00,40.01,40.02,39.95,40.0,51958.0,33.0061,33.0143,32.9566,32.9978,51958.0
2017-09-05 15:10:00,39.99,40.01,39.97,40.01,42603.0,32.9896,33.0061,32.9731,33.0061,42603.0
2017-09-05 15:15:00,40.01,40.02,39.99,40.0,57356.0,33.0061,33.0143,32.9896,32.9978,57356.0
2017-09-05 15:20:00,40.0,40.03,39.98,40.02,106100.0,32.9978,33.0226,32.9813,33.0143,106100.0
2017-09-05 15:25:00,40.02,40.09,40.02,40.08,78346.0,33.0143,33.0721,33.0143,33.0638,78346.0
2017-09-05 15:30:00,40.09,40.12,40.08,40.1,56321.0,33.0721,33.0968,33.0638,33.0803,56321.0
2017-09-05 15:35:00,40.11,40.11,40.04,40.04,83268.0,33.0886,33.0886,33.0308,33.0308,83268.0
2017-09-05 15:40:00,40.04,40.05,40.02,40.05,67523.0,33.0308,33.0391,33.0143,33.0391,67523.0
2017-09-05 15:45:00,40.04,40.07,40.0,40.05,123631.0,33.0308,33.0556,32.9978,33.0391,123631.0
2017-09-05 15:50:00,40.06,40.07,39.99,40.02,129547.0,33.0473,33.0556,32.9896,33.0143,129547.0
2017-09-05 15:55:00,40.02,40.03,39.97,40.01,242471.0,33.0143,33.0226,32.9731,33.0061,242471.0
2017-09-06 09:30:00,40.04,40.12,39.94,40.0,98128.0,33.0308,33.0968,32.9483,32.9978,98128.0
2017-09-06 09:35:00,39.98,40.25,39.97,40.24,656552.0,32.9813,33.204,32.9731,33.1958,656552.0
2017-09-06 09:40:00,40.25,40.27,40.2,40.23,93247.0,33.204,33.2205,33.1628,33.1876,93247.0
2017-09-06 09:45:00,40.22,40.27,40.22,40.23,16788.0,33.1793,33.2205,33.1793,33.1876,16788.0
2017-09-06 09:50:00,40.23,40.31,40.18,40.29,138442.0,33.1876,33.2535,33.1463,33.237,138442.0
2017-09-06 09:55:00,40.29,40.34,40.24,40.32,58159.0,33.237,33.2783,33.1958,33.2618,58159.0
2017-09-06 10:00:00,40.32,40.34,40.2,40.2,24264.0,33.2618,33.2783,33.1628,33.1628,24264.0
2017-09-06 10:05:00,40.19,40.24,40.18,40.19,18400.0,33.1546,33.1958,33.1463,33.1546,18400.0
2017-09-06 10:10:00,40.18,40.18,40.1,40.16,36439.0,33.1463,33.1463,33.0803,33.1298,36439.0
2017-09-06 10:15:00,40.16,40.17,40.1,40.12,37610.0,33.1298,33.1381,33.0803,33.0968,37610.0
2017-09-06 10:20:00,40.11,40.13,40.1,40.1,33711.0,33.0886,33.1051,33.0803,33.0803,33711.0
2017-09-06 10:25:00,40.11,40.13,40.08,40.1,25774.0,33.0886,33.1051,33.0638,33.0803,25774.0
2017-09-06 10:30:00,40.1,40.12,40.04,40.06,45503.0,33.0803,33.0968,33.0308,33.0473,45503.0
2017-09-06 10:35:00,40.08,40.1,39.99,40.0,60153.0,33.0638,33.0803,32.9896,32.9978,60153.0
2017-09-06 10:40:00,40.0,40.01,39.98,39.99,67753.0,32.9978,33.0061,32.9813,32.9896,67753.0
2017-09-06 10:45:00,40.0,40.01,39.95,39.99,53030.0,32.9978,33.0061,32.9566,32.9896,53030.0
2017-09-06 10:50:00,40.0,40.01,39.93,39.94,43582.0,32.9978,33.0061,32.9401,32.9483,43582.0
2017-09-06 10:55:00,39.94,39.95,39.86,39.93,44317.0,32.9483,32.9566,32.8823,32.9401,44317.0
2017-09-06 11:00:00,39.93,39.97,39.93,39.96,37470.0,32.9401,32.9731,32.9401,32.9648,37470.0
2017-09-06 11:05:00,39.97,39.97,39.91,39.91,34251.0,32.9731,32.9731,32.9236,32.9236,34251.0
2017-09-06 11:10:00,39.92,39.95,39.9,39.9,34372.0,32.9318,32.9566,32.9153,32.9153,34372.0
2017-09-06 11:15:00,39.91,39.91,39.8,39.8,69790.0,32.9236,32.9236,32.8328,32.8328,69790.0
2017-09-06 11:20:00,39.8,39.88,39.8,39.86,117038.0,32.8328,32.8988,32.8328,32.8823,117038.0
2017-09-06 11:25:00,39.86,39.87,39.79,39.8,50741.0,32.8823,32.8906,32.8246,32.8328,50741.0
2017-09-06 11:30:00,39.81,39.84,39.77,39.83,61256.0,32.8411,32.8658,32.8081,32.8576,61256.0
2017-09-06 11:35:00,39.83,39.84,39.77,39.78,31449.0,32.8576,32.8658,32.8081,32.8163,31449.0
2017-09-06 11:40:00,39.79,39.84,39.76,39.83,34028.0,32.8246,32.8658,32.7998,32.8576,34028.0
2017-09-06 11:45:00,39.82,39.91,39.8,39.91,188953.0,32.8493,32.9236,32.8328,32.9236,188953.0
2017-09-06 11:50:00,39.91,39.91,39.88,39.89,27798.0,32.9236,32.9236,32.8988,32.9071,27798.0
2017-09-06 11:55:00,39.88,39.92,39.88,39.91,47418.0,32.8988,32.9318,32.8988,32.9236,47418.0
2017-09-06 12:00:00,39.91,39.92,39.87,39.88,88928.0,32.9236,32.9318,32.8906,32.8988,88928.0
2017-09-06 12:05:00,39.88,39.89,39.86,39.86,26103.0,32.8988,32.9071,32.8823,32.8823,26103.0
2017-09-06 12:10:00,39.86,39.89,39.86,39.88,40940.0,32.8823,32.9071,32.8823,32.8988,40940.0
2017-09-06 12:15:00,39.88,39.88,39.86,39.88,25589.0,32.8988,32.8988,32.8823,32.8988,25589.0
2017-09-06 12:20:00,39.87,39.9,39.87,39.9,92519.0,32.8906,32.9153,32.8906,32.9153,92519.0
2017-09-06 12:25:00,39.9,39.92,39.89,39.91,33824.0,32.9153,32.9318,32.9071,32.9236,33824.0
2017-09-06 12:30:00,39.91,39.91,39.84,39.84,43319.0,32.9236,32.9236,32.8658,32.8658,43319.0
2017-09-06 12:35:00,39.84,39.85,39.84,39.84,13797.0,32.8658,32.8741,32.8658,32.8658,13797.0
2017-09-06 12:40:00,39.84,39.85,39.81,39.81,49200.0,32.8658,32.8741,32.8411,32.8411,49200.0
2017-09-06 12:45:00,39.8,39.84,39.8,39.84,12396.0,32.8328,32.8658,32.8328,32.8658,12396.0
2017-09-06 12:50:00,39.84,39.86,39.79,39.79,13470.0,32.8658,32.8823,32.8246,32.8246,13470.0
2017-09-06 12:55:00,39.79,39.8,39.75,39.77,27947.0,32.8246,32.8328,32.7916,32.8081,27947.0
2017-09-06 13:00:00,39.77,39.79,39.76,39.79,12778.0,32.8081,32.8246,32.7998,32.8246,12778.0
2017-09-06 13:05:00,39.8,39.84,39.79,39.8,20710.0,32.8328,32.8658,32.8246,32.8328,20710.0
2017-09-06 13:10:00,39.81,39.84,39.8,39.84,16616.0,32.8411,32.8658,32.8328,32.8658,16616.0
2017-09-06 13:15:00,39.84,39.86,39.82,39.83,19569.0,32.8658,32.8823,32.8493,32.8576,19569.0
2017-09-06 13:20:00,39.83,39.86,39.82,39.82,15057.0,32.8576,32.8823,32.8493,32.8493,15057.0
2017-09-06 13:25:00,39.82,39.85,39.8,39.83,23636.0,32.8493,32.8741,32.8328,32.8576,23636.0
2017-09-06 13:30:00,39.83,39.86,39.82,39.84,19965.0,32.8576,32.8823,32.8493,32.8658,19965.0
2017-09-06 13:35:00,39.84,39.88,39.84,39.88,11102.0,32.8658,32.8988,32.8658,32.8988,11102.0
2017-09-06 13:40:00,39.87,39.88,39.82,39.82,15861.0,32.8906,32.8988,32.8493,32.8493,15861.0
2017-09-06 13:45:00,39.83,39.84,39.81,39.82,12876.0,32.8576,32.8658,32.8411,32.8493,12876.0
2017-09-06 13:50:00,39.82,39.85,39.81,39.82,27366.0,32.8493,32.8741,32.8411,32.8493,27366.0
2017-09-06 13:55:00,39.82,39.84,39.81,39.82,14786.0,32.8493,32.8658,32.8411,32.8493,14786.0
2017-09-06 14:00:00,39.81,39.84,39.81,39.84,14457.0,32.8411,32.8658,32.8411,32.8658,14457.0
2017-09-06 14:05:00,39.84,39.88,39.83,39.88,19562.0,32.8658,32.8988,32.8576,32.8988,19562.0
2017-09-06 14:10:00,39.88,39.9,39.87,39.88,21432.0,32.8988,32.9153,32.8906,32.8988,21432.0
2017-09-06 14:15:00,39.88,39.89,39.87,39.89,13494.0,32.8988,32.9071,32.8906,32.9071,13494.0
2017-09-06 14:20:00,39.89,39.89,39.87,39.87,39258.0,32.9071,32.9071,32.8906,32.8906,39258.0
2017-09-06 14:25:00,39.87,39.89,39.85,39.86,25244.0,32.8906,32.9071,32.8741,32.8823,25244.0
2017-09-06 14:30:00,39.85,39.9,39.84,39.87,41375.0,32.8741,32.9153,32.8658,32.8906,41375.0
2017-09-06 14:35:00,39.87,39.88,39.86,39.86,14737.0,32.8906,32.8988,32.8823,32.8823,14737.0
2017-09-06 14:40:00,39.87,39.9,39.86,39.9,27254.0,32.8906,32.9153,32.8823,32.9153,27254.0
2017-09-06 14:45:00,39.9,39.91,39.89,39.89,27297.0,32.9153,32.9236,32.9071,32.9071,27297.0
2017-09-06 14:50:00,39.88,39.88,39.84,39.84,25590.0,32.8988,32.8988,32.8658,32.8658,25590.0
2017-09-06 14:55:00,39.84,39.86,39.8,39.82,28124.0,32.8658,32.8823,32.8328,32.8493,28124.0
2017-09-06 15:00:00,39.82,39.82,39.74,39.75,61200.0,32.8493,32.8493,32.7833,32.7916,61200.0
2017-09-06 15:05:00,39.75,39.76,39.72,39.75,49875.0,32.7916,32.7998,32.7668,32.7916,49875.0
2017-09-06 15:10:00,39.75,39.75,39.73,39.73,33395.0,32.7916,32.7916,32.7751,32.7751,33395.0
2017-09-06 15:15:00,39.73,39.74,39.68,39.68,51450.0,32.7751,32.7833,32.7338,32.7338,51450.0
2017-09-06 15:20:00,39.68,39.71,39.66,39.71,60420.0,32.7338,32.7586,32.7173,32.7586,60420.0
2017-09-06 15:25:00,39.71,39.71,39.68,39.71,59381.0,32.7586,32.7586,32.7338,32.7586,59381.0
2017-09-06 15:30:00,39.72,39.72,39.67,39.69,73873.0,32.7668,32.7668,32.7256,32.7421,73873.0
2017-09-06 15:35:00,39.69,39.69,39.63,39.64,120751.0,32.7421,32.7421,32.6926,32.7008,120751.0
2017-09-06 15:40:00,39.64,39.66,39.59,39.59,110185.0,32.7008,32.7173,32.6596,32.6596,110185.0
2017-09-06 15:45:00,39.59,39.65,39.59,39.6,93981.0,32.6596,32.7091,32.6596,32.6678,93981.0
2017-09-06 15:50:00,39.6,39.61,39.55,39.61,173523.0,32.6678,32.6761,32.6266,32.6761,173523.0
2017-09-06 15:55:00,39.6,39.64,39.6,39.64,305419.0,32.6678,32.7008,32.6678,32.7008,305419.0
2017-09-07 09:30:00,39.8,39.8,39.43,39.49,45584.0,32.8328,32.8328,32.5276,32.5771,45584.0
2017-09-07 09:35:00,39.51,39.51,39.4,39.44,20501.0,32.5936,32.5936,32.5028,32.5358,20501.0
2017-09-07 09:40:00,39.44,39.51,39.4,39.42,27580.0,32.5358,32.5936,32.5028,32.5193,27580.0
2017-09-07 09:45:00,39.41,39.49,39.4,39.47,27108.0,32.5111,32.5771,32.5028,32.5606,27108.0
2017-09-07 09:50:00,39.46,39.46,39.39,39.42,20326.0,32.5523,32.5523,32.4946,32.5193,20326.0
2017-09-07 09:55:00,39.42,39.42,39.37,39.4,23267.0,32.5193,32.5193,32.4781,32.5028,23267.0
2017-09-07 10:00:00,39.4,39.4,39.33,39.39,32850.0,32.5028,32.5028,32.4451,32.4946,32850.0
2017-09-07 10:05:00,39.39,39.43,39.35,39.39,31005.0,32.4946,32.5276,32.4616,32.4946,31005.0
2017-09-07 10:10:00,39.39,39.4,39.33,39.34,19053.0,32.4946,32.5028,32.4451,32.4533,19053.0
2017-09-07 10:15:00,39.35,39.4,39.34,39.38,22422.0,32.4616,32.5028,32.4533,32.4863,22422.0
2017-09-07 10:20:00,39.38,39.39,39.34,39.34,23702.0,32.4863,32.4946,32.4533,32.4533,23702.0
2017-09-07 10:25:00,39.34,39.35,39.23,39.28,71491.0,32.4533,32.4616,32.3626,32.4039,71491.0
2017-09-07 10:30:00,39.29,39.35,39.28,39.33,30884.0,32.4121,32.4616,32.4039,32.4451,30884.0
2017-09-07 10:35:00,39.33,39.33,39.28,39.29,25160.0,32.4451,32.4451,32.4039,32.4121,25160.0
2017-09-07 10:40:00,39.29,39.31,39.29,39.31,17785.0,32.4121,32.4286,32.4121,32.4286,17785.0
2017-09-07 10:45:00,39.31,39.43,39.29,39.41,65043.0,32.4286,32.5276,32.4121,32.5111,65043.0
2017-09-07 10:50:00,39.41,39.46,39.41,39.44,12120.0,32.5111,32.5523,32.5111,32.5358,12120.0
2017-09-07 10:55:00,39.44,39.47,39.44,39.45,15894.0,32.5358,32.5606,32.5358,32.5441,15894.0
2017-09-07 11:00:00,39.45,39.51,39.45,39.51,44986.0,32.5441,32.5936,32.5441,32.5936,44986.0
2017-09-07 11:05:00,39.52,39.53,39.45,39.46,18303.0,32.6018,32.6101,32.5441,32.5523,18303.0
2017-09-07 11:10:00,39.46,39.5,39.45,39.46,16195.0,32.5523,32.5853,32.5441,32.5523,16195.0
2017-09-07 11:15:00,39.46,39.47,39.42,39.43,24326.0,32.5523,32.5606,32.5193,32.5276,24326.0
2017-09-07 11:20:00,39.43,39.44,39.42,39.44,10677.0,32.5276,32.5358,32.5193,32.5358,10677.0
2017-09-07 11:25:00,39.43,39.44,39.4,39.41,21911.0,32.5276,32.5358,32.5028,32.5111,21911.0
2017-09-07 11:30:00,39.41,39.43,39.35,39.36,22882.0,32.5111,32.5276,32.4616,32.4698,22882.0
2017-09-07 11:35:00,39.36,39.42,39.36,39.41,18627.0,32.4698,32.5193,32.4698,32.5111,18627.0
2017-09-07 11:40:00,39.4,39.42,39.38,39.38,13010.0,32.5028,32.5193,32.4863,32.4863,13010.0
2017-09-07 11:45:00,39.38,39.41,39.38,39.39,29435.0,32.4863,32.5111,32.4863,32.4946,29435.0
2017-09-07 11:50:00,39.4,39.41,39.39,39.4,9697.0,32.5028,32.5111,32.4946,32.5028,9697.0
2017-09-07 11:55:00,39.41,39.45,39.4,39.45,13427.0,32.5111,32.5441,32.5028,32.5441,13427.0
2017-09-07 12:00:00,39.45,39.45,39.42,39.42,15343.0,32.5441,32.5441,32.5193,32.5193,15343.0
2017-09-07 12:05:00,39.43,39.45,39.42,39.44,13689.0,32.5276,32.5441,32.5193,32.5358,13689.0
2017-09-07 12:10:00,39.45,39.46,39.42,39.43,16500.0,32.5441,32.5523,32.5193,32.5276,16500.0
2017-09-07 12:15:00,39.43,39.44,39.4,39.44,19734.0,32.5276,32.5358,32.5028,32.5358,19734.0
2017-09-07 12:20:00,39.43,39.44,39.4,39.41,8296.0,32.5276,32.5358,32.5028,32.5111,8296.0
2017-09-07 12:25:00,39.41,39.41,39.35,39.35,29244.0,32.5111,32.5111,32.4616,32.4616,29244.0
2017-09-07 12:30:00,39.35,39.41,39.34,39.37,29364.0,32.4616,32.5111,32.4533,32.4781,29364.0
2017-09-07 12:35:00,39.37,39.38,39.34,39.38,11553.0,32.4781,32.4863,32.4533,32.4863,11553.0
2017-09-07 12:40:00,39.37,39.41,39.36,39.41,12678.0,32.4781,32.5111,32.4698,32.5111,12678.0
2017-09-07 12:45:00,39.42,39.44,39.41,39.42,24035.0,32.5193,32.5358,32.5111,32.5193,24035.0
2017-09-07 12:50:00,39.42,39.46,39.42,39.46,11551.0,32.5193,32.5523,32.5193,32.5523,11551.0
2017-09-07 12:55:00,39.46,39.49,39.44,39.45,24259.0,32.5523,32.5771,32.5358,32.5441,24259.0
2017-09-07 13:00:00,39.44,39.48,39.44,39.47,14928.0,32.5358,32.5688,32.5358,32.5606,14928.0
2017-09-07 13:05:00,39.47,39.47,39.43,39.44,25065.0,32.5606,32.5606,32.5276,32.5358,25065.0
2017-09-07 13:10:00,39.43,39.45,39.43,39.45,27371.0,32.5276,32.5441,32.5276,32.5441,27371.0
2017-09-07 13:15:00,39.45,39.47,39.44,39.47,21461.0,32.5441,32.5606,32.5358,32.5606,21461.0
2017-09-07 13:20:00,39.47,39.47,39.35,39.36,30487.0,32.5606,32.5606,32.4616,32.4698,30487.0
2017-09-07 13:25:00,39.36,39.38,39.35,39.38,11147.0,32.4698,32.4863,32.4616,32.4863,11147.0
2017-09-07 13:30:00,39.38,39.4,39.34,39.35,20777.0,32.4863,32.5028,32.4533,32.4616,20777.0
2017-09-07 13:35:00,39.35,39.38,39.35,39.38,13352.0,32.4616,32.4863,32.4616,32.4863,13352.0
2017-09-07 13:40:00,39.39,39.39,39.35,39.36,13359.0,32.4946,32.4946,32.4616,32.4698,13359.0
2017-09-07 13:45:00,39.35,39.39,39.35,39.38,17085.0,32.4616,32.4946,32.4616,32.4863,17085.0
2017-09-07 13:50:00,39.37,39.38,39.33,39.34,16421.0,32.4781,32.4863,32.4451,32.4533,16421.0
2017-09-07 13:55:00,39.33,39.37,39.31,39.37,32512.0,32.4451,32.4781,32.4286,32.4781,32512.0
2017-09-07 14:00:00,39.36,39.36,39.29,39.31,41700.0,32.4698,32.4698,32.4121,32.4286,41700.0
2017-09-07 14:05:00,39.32,39.32,39.29,39.3,23647.0,32.4369,32.4369,32.4121,32.4204,23647.0
2017-09-07 14:10:00,39.29,39.32,39.27,39.29,32925.0,32.4121,32.4369,32.3956,32.4121,32925.0
2017-09-07 14:15:00,39.28,39.31,39.24,39.26,59675.0,32.4039,32.4286,32.3709,32.3874,59675.0
2017-09-07 14:20:00,39.25,39.25,39.2,39.22,56995.0,32.3791,32.3791,32.3379,32.3544,56995.0
2017-09-07 14:25:00,39.22,39.23,39.21,39.22,18472.0,32.3544,32.3626,32.3461,32.3544,18472.0
2017-09-07 14:30:00,39.23,39.23,39.16,39.18,60791.0,32.3626,32.3626,32.3049,32.3214,60791.0
2017-09-07 14:35:00,39.18,39.26,39.17,39.25,41657.0,32.3214,32.3874,32.3131,32.3791,41657.0
2017-09-07 14:40:00,39.25,39.26,39.22,39.23,30413.0,32.3791,32.3874,32.3544,32.3626,30413.0
2017-09-07 14:45:00,39.23,39.24,39.19,39.2,39895.0,32.3626,32.3709,32.3296,32.3379,39895.0
2017-09-07 14:50:00,39.19,39.22,39.18,39.19,45654.0,32.3296,32.3544,32.3214,32.3296,45654.0
2017-09-07 14:55:00,39.2,39.22,39.16,39.22,34010.0,32.3379,32.3544,32.3049,32.3544,34010.0
2017-09-07 15:00:00,39.22,39.22,39.18,39.19,30433.0,32.3544,32.3544,32.3214,32.3296,30433.0
2017-09-07 15:05:00,39.19,39.22,39.18,39.2,69110.0,32.3296,32.3544,32.3214,32.3379,69110.0
2017-09-07 15:10:00,39.21,39.21,39.14,39.15,35896.0,32.3461,32.3461,32.2884,32.2966,35896.0
2017-09-07 15:15:00,39.14,39.19,39.13,39.17,54602.0,32.2884,32.3296,32.2801,32.3131,54602.0
2017-09-07 15:20:00,39.18,39.18,39.08,39.08,118943.0,32.3214,32.3214,32.2389,32.2389,118943.0
2017-09-07 15:25:00,39.09,39.12,39.05,39.09,83857.0,32.2471,32.2719,32.2141,32.2471,83857.0
2017-09-07 15:30:00,39.09,39.09,39.05,39.05,89024.0,32.2471,32.2471,32.2141,32.2141,89024.0
2017-09-07 15:35:00,39.05,39.18,39.04,39.17,92239.0,32.2141,32.3214,32.2059,32.3131,92239.0
2017-09-07 15:40:00,39.16,39.21,39.16,39.2,115969.0,32.3049,32.3461,32.3049,32.3379,115969.0
2017-09-07 15:45:00,39.19,39.21,39.15,39.2,163584.0,32.3296,32.3461,32.2966,32.3379,163584.0
2017-09-07 15:50:00,39.21,39.26,39.19,39.26,123908.0,32.3461,32.3874,32.3296,32.3874,123908.0
2017-09-07 15:55:00,39.27,39.27,39.2,39.22,180592.0,32.3956,32.3956,32.3379,32.3544,180592.0
2017-09-08 09:30:00,39.2,39.21,39.04,39.16,35367.0,32.3379,32.3461,32.2059,32.3049,35367.0
2017-09-08 09:35:00,39.16,39.16,39.02,39.05,26146.0,32.3049,32.3049,32.1894,32.2141,26146.0
2017-09-08 09:40:00,39.04,39.04,38.96,38.98,37654.0,32.2059,32.2059,32.1399,32.1564,37654.0
2017-09-08 09:45:00,38.98,39.09,38.98,39.08,32512.0,32.1564,32.2471,32.1564,32.2389,32512.0
2017-09-08 09:50:00,39.08,39.1,39.04,39.06,25726.0,32.2389,32.2554,32.2059,32.2224,25726.0
2017-09-08 09:55:00,39.07,39.16,39.01,39.16,34376.0,32.2306,32.3049,32.1811,32.3049,34376.0
2017-09-08 10:00:00,39.16,39.28,39.16,39.27,27197.0,32.3049,32.4039,32.3049,32.3956,27197.0
2017-09-08 10:05:00,39.27,39.3,39.26,39.27,17081.0,32.3956,32.4204,32.3874,32.3956,17081.0
2017-09-08 10:10:00,39.28,39.29,39.25,39.26,23492.0,32.4039,32.4121,32.3791,32.3874,23492.0
2017-09-08 10:15:00,39.25,39.35,39.25,39.27,92322.0,32.3791,32.4616,32.3791,32.3956,92322.0
2017-09-08 10:20:00,39.27,39.36,39.26,39.36,35649.0,32.3956,32.4698,32.3874,32.4698,35649.0
2017-09-08 10:25:00,39.36,39.36,39.32,39.35,32134.0,32.4698,32.4698,32.4369,32.4616,32134.0
2017-09-08 10:30:00,39.36,39.44,39.33,39.43,99395.0,32.4698,32.5358,32.4451,32.5276,99395.0
2017-09-08 10:35:00,39.43,39.45,39.36,39.37,20070.0,32.5276,32.5441,32.4698,32.4781,20070.0
2017-09-08 10:40:00,39.38,39.43,39.34,39.42,82354.0,32.4863,32.5276,32.4533,32.5193,82354.0
2017-09-08 10:45:00,39.43,39.44,39.42,39.42,24679.0,32.5276,32.5358,32.5193,32.5193,24679.0
2017-09-08 10:50:00,39.41,39.47,39.41,39.46,63091.0,32.5111,32.5606,32.5111,32.5523,63091.0
2017-09-08 10:55:00,39.47,39.47,39.45,39.47,27356.0,32.5606,32.5606,32.5441,32.5606,27356.0
2017-09-08 11:00:00,39.47,39.48,39.45,39.47,34210.0,32.5606,32.5688,32.5441,32.5606,34210.0
2017-09-08 11:05:00,39.46,39.47,39.39,39.41,55326.0,32.5523,32.5606,32.4946,32.5111,55326.0
2017-09-08 11:10:00,39.41,39.43,39.37,39.37,18524.0,32.5111,32.5276,32.4781,32.4781,18524.0
2017-09-08 11:15:00,39.36,39.38,39.32,39.32,47026.0,32.4698,32.4863,32.4369,32.4369,47026.0
2017-09-08 11:20:00,39.31,39.32,39.25,39.26,40424.0,32.4286,32.4369,32.3791,32.3874,40424.0
2017-09-08 11:25:00,39.26,39.28,39.23,39.26,38494.0,32.3874,32.4039,32.3626,32.3874,38494.0
2017-09-08 11:30:00,39.26,39.32,39.25,39.31,53994.0,32.3874,32.4369,32.3791,32.4286,53994.0
2017-09-08 11:35:00,39.3,39.32,39.28,39.32,124683.0,32.4204,32.4369,32.4039,32.4369,124683.0
2017-09-08 11:40:00,39.31,39.33,39.29,39.32,23064.0,32.4286,32.4451,32.4121,32.4369,23064.0
2017-09-08 11:45:00,39.32,39.34,39.31,39.33,21081.0,32.4369,32.4533,32.4286,32.4451,21081.0
2017-09-08 11:50:00,39.32,39.37,39.3,39.37,27970.0,32.4369,32.4781,32.4204,32.4781,27970.0
2017-09-08 11:55:00,39.37,39.37,39.34,39.34,13991.0,32.4781,32.4781,32.4533,32.4533,13991.0
2017-09-08 12:00:00,39.34,39.35,39.27,39.27,77695.0,32.4533,32.4616,32.3956,32.3956,77695.0
2017-09-08 12:05:00,39.28,39.3,39.27,39.3,16564.0,32.4039,32.4204,32.3956,32.4204,16564.0
2017-09-08 12:10:00,39.3,39.3,39.2,39.21,55927.0,32.4204,32.4204,32.3379,32.3461,55927.0
2017-09-08 12:15:00,39.21,39.24,39.2,39.22,23892.0,32.3461,32.3709,32.3379,32.3544,23892.0
2017-09-08 12:20:00,39.23,39.24,39.21,39.23,23540.0,32.3626,32.3709,32.3461,32.3626,23540.0
2017-09-08 12:25:00,39.22,39.23,39.22,39.23,4354.0,32.3544,32.3626,32.3544,32.3626,4354.0
2017-09-08 12:30:00,39.23,39.27,39.22,39.27,25694.0,32.3626,32.3956,32.3544,32.3956,25694.0
2017-09-08 12:35:00,39.27,39.27,39.23,39.25,94587.0,32.3956,32.3956,32.3626,32.3791,94587.0
2017-09-08 12:40:00,39.25,39.27,39.24,39.27,38601.0,32.3791,32.3956,32.3709,32.3956,38601.0
2017-09-08 12:45:00,39.27,39.28,39.27,39.28,14680.0,32.3956,32.4039,32.3956,32.4039,14680.0
2017-09-08 12:50:00,39.27,39.3,39.27,39.29,20755.0,32.3956,32.4204,32.3956,32.4121,20755.0
2017-09-08 12:55:00,39.29,39.3,39.27,39.27,24957.0,32.4121,32.4204,32.3956,32.3956,24957.0
2017-09-08 13:00:00,39.28,39.28,39.21,39.21,27662.0,32.4039,32.4039,32.3461,32.3461,27662.0
2017-09-08 13:05:00,39.21,39.21,39.17,39.17,19957.0,32.3461,32.3461,32.3131,32.3131,19957.0
2017-09-08 13:10:00,39.18,39.22,39.16,39.22,47303.0,32.3214,32.3544,32.3049,32.3544,47303.0
2017-09-08 13:15:00,39.22,39.22,39.19,39.19,18003.0,32.3544,32.3544,32.3296,32.3296,18003.0
2017-09-08 13:20:00,39.19,39.21,39.15,39.16,34187.0,32.3296,32.3461,32.2966,32.3049,34187.0
2017-09-08 13:25:00,39.16,39.16,39.12,39.14,36225.0,32.3049,32.3049,32.2719,32.2884,36225.0
2017-09-08 13:30:00,39.13,39.14,39.1,39.1,16407.0,32.2801,32.2884,32.2554,32.2554,16407.0
2017-09-08 13:35:00,39.11,39.11,39.09,39.11,26475.0,32.2636,32.2636,32.2471,32.2636,26475.0
2017-09-08 13:40:00,39.1,39.11,39.09,39.11,29360.0,32.2554,32.2636,32.2471,32.2636,29360.0
2017-09-08 13:45:00,39.11,39.11,39.09,39.09,15978.0,32.2636,32.2636,32.2471,32.2471,15978.0
2017-09-08 13:50:00,39.09,39.2,39.09,39.2,66755.0,32.2471,32.3379,32.2471,32.3379,66755.0
2017-09-08 13:55:00,39.21,39.24,39.2,39.24,42169.0,32.3461,32.3709,32.3379,32.3709,42169.0
2017-09-08 14:00:00,39.24,39.24,39.2,39.21,18439.0,32.3709,32.3709,32.3379,32.3461,18439.0
2017-09-08 14:05:00,39.2,39.22,39.19,39.21,27909.0,32.3379,32.3544,32.3296,32.3461,27909.0
2017-09-08 14:10:00,39.21,39.22,39.19,39.21,40528.0,32.3461,32.3544,32.3296,32.3461,40528.0
2017-09-08 14:15:00,39.21,39.24,39.19,39.21,39739.0,32.3461,32.3709,32.3296,32.3461,39739.0
2017-09-08 14:20:00,39.2,39.22,39.19,39.19,36549.0,32.3379,32.3544,32.3296,32.3296,36549.0
2017-09-08 14:25:00,39.19,39.2,39.17,39.18,20398.0,32.3296,32.3379,32.3131,32.3214,20398.0
2017-09-08 14:30:00,39.18,39.21,39.17,39.2,55067.0,32.3214,32.3461,32.3131,32.3379,55067.0
2017-09-08 14:35:00,39.21,39.24,39.2,39.23,34328.0,32.3461,32.3709,32.3379,32.3626,34328.0
2017-09-08 14:40:00,39.23,39.23,39.19,39.19,32495.0,32.3626,32.3626,32.3296,32.3296,32495.0
2017-09-08 14:45:00,39.19,39.2,39.13,39.14,37211.0,32.3296,32.3379,32.2801,32.2884,37211.0
2017-09-08 14:50:00,39.14,39.17,39.12,39.16,39179.0,32.2884,32.3131,32.2719,32.3049,39179.0
2017-09-08 14:55:00,39.16,39.16,39.12,39.12,28559.0,32.3049,32.3049,32.2719,32.2719,28559.0
2017-09-08 15:00:00,39.13,39.21,39.11,39.19,77705.0,32.2801,32.3461,32.2636,32.3296,77705.0
2017-09-08 15:05:00,39.19,39.23,39.18,39.22,50382.0,32.3296,32.3626,32.3214,32.3544,50382.0
2017-09-08 15:10:00,39.21,39.22,39.16,39.18,32344.0,32.3461,32.3544,32.3049,32.3214,32344.0
2017-09-08 15:15:00,39.17,39.18,39.16,39.18,43972.0,32.3131,32.3214,32.3049,32.3214,43972.0
2017-09-08 15:20:00,39.18,39.2,39.17,39.19,48495.0,32.3214,32.3379,32.3131,32.3296,48495.0
2017-09-08 15:25:00,39.18,39.18,39.1,39.11,76527.0,32.3214,32.3214,32.2554,32.2636,76527.0
2017-09-08 15:30:00,39.11,39.11,39.05,39.09,94164.0,32.2636,32.2636,32.2141,32.2471,94164.0
2017-09-08 15:35:00,39.09,39.14,39.08,39.14,60040.0,32.2471,32.2884,32.2389,32.2884,60040.0
2017-09-08 15:40:00,39.14,39.18,39.13,39.18,112018.0,32.2884,32.3214,32.2801,32.3214,112018.0
2017-09-08 15:45:00,39.18,39.18,39.14,39.16,91565.0,32.3214,32.3214,32.2884,32.3049,91565.0
2017-09-08 15:50:00,39.16,39.18,39.14,39.14,160631.0,32.3049,32.3214,32.2884,32.2884,160631.0
2017-09-08 15:55:00,39.15,39.17,39.13,39.17,280368.0,32.2966,32.3131,32.2801,32.3131,280368.0
2017-09-11 09:30:00,39.34,39.39,39.15,39.17,60156.0,32.4533,32.4946,32.2966,32.3131,60156.0
2017-09-11 09:35:00,39.16,39.25,39.14,39.23,32789.0,32.3049,32.3791,32.2884,32.3626,32789.0
2017-09-11 09:40:00,39.24,39.33,39.22,39.33,17662.0,32.3709,32.4451,32.3544,32.4451,17662.0
2017-09-11 09:45:00,39.33,39.33,39.28,39.3,30613.0,32.4451,32.4451,32.4039,32.4204,30613.0
2017-09-11 09:50:00,39.3,39.3,39.23,39.26,24118.0,32.4204,32.4204,32.3626,32.3874,24118.0
2017-09-11 09:55:00,39.25,39.31,39.24,39.25,25500.0,32.3791,32.4286,32.3709,32.3791,25500.0
2017-09-11 10:00:00,39.25,39.28,39.23,39.25,37104.0,32.3791,32.4039,32.3626,32.3791,37104.0
2017-09-11 10:05:00,39.25,39.26,39.19,39.2,20977.0,32.3791,32.3874,32.3296,32.3379,20977.0
2017-09-11 10:10:00,39.2,39.22,39.16,39.17,65208.0,32.3379,32.3544,32.3049,32.3131,65208.0
2017-09-11 10:15:00,39.17,39.18,39.09,39.13,69440.0,32.3131,32.3214,32.2471,32.2801,69440.0
2017-09-11 10:20:00,39.14,39.14,39.07,39.11,66445.0,32.2884,32.2884,32.2306,32.2636,66445.0
2017-09-11 10:25:00,39.11,39.19,39.1,39.19,123121.0,32.2636,32.3296,32.2554,32.3296,123121.0
2017-09-11 10:30:00,39.19,39.29,39.18,39.2,88542.0,32.3296,32.4121,32.3214,32.3379,88542.0
2017-09-11 10:35:00,39.21,39.21,39.15,39.2,33195.0,32.3461,32.3461,32.2966,32.3379,33195.0
2017-09-11 10:40:00,39.2,39.28,39.19,39.28,71048.0,32.3379,32.4039,32.3296,32.4039,71048.0
2017-09-11 10:45:00,39.28,39.31,39.23,39.31,69083.0,32.4039,32.4286,32.3626,32.4286,69083.0
2017-09-11 10:50:00,39.3,39.48,39.3,39.44,92252.0,32.4204,32.5688,32.4204,32.5358,92252.0
2017-09-11 10:55:00,39.44,39.47,39.39,39.39,48891.0,32.5358,32.5606,32.4946,32.4946,48891.0
2017-09-11 11:00:00,39.4,39.41,39.34,39.34,37959.0,32.5028,32.5111,32.4533,32.4533,37959.0
2017-09-11 11:05:00,39.34,39.34,39.3,39.34,145758.0,32.4533,32.4533,32.4204,32.4533,145758.0
2017-09-11 11:10:00,39.34,39.43,39.34,39.37,35028.0,32.4533,32.5276,32.4533,32.4781,35028.0
2017-09-11 11:15:00,39.38,39.41,39.37,39.41,37661.0,32.4863,32.5111,32.4781,32.5111,37661.0
2017-09-11 11:20:00,39.41,39.42,39.4,39.41,29231.0,32.5111,32.5193,32.5028,32.5111,29231.0
2017-09-11 11:25:00,39.41,39.47,39.41,39.46,60487.0,32.5111,32.5606,32.5111,32.5523,60487.0
2017-09-11 11:30:00,39.47,39.51,39.45,39.47,29280.0,32.5606,32.5936,32.5441,32.5606,29280.0
2017-09-11 11:35:00,39.48,39.53,39.47,39.52,25855.0,32.5688,32.6101,32.5606,32.6018,25855.0
2017-09-11 11:40:00,39.53,39.63,39.52,39.63,31523.0,32.6101,32.6926,32.6018,32.6926,31523.0
2017-09-11 11:45:00,39.63,39.63,39.59,39.59,24168.0,32.6926,32.6926,32.6596,32.6596,24168.0
2017-09-11 11:50:00,39.59,39.65,39.58,39.63,43684.0,32.6596,32.7091,32.6513,32.6926,43684.0
2017-09-11 11:55:00,39.62,39.63,39.57,39.57,30167.0,32.6843,32.6926,32.6431,32.6431,30167.0
2017-09-11 12:00:00,39.57,39.6,39.55,39.55,21362.0,32.6431,32.6678,32.6266,32.6266,21362.0
2017-09-11 12:05:00,39.55,39.58,39.55,39.56,24105.0,32.6266,32.6513,32.6266,32.6348,24105.0
2017-09-11 12:10:00,39.55,39.56,39.53,39.55,15434.0,32.6266,32.6348,32.6101,32.6266,15434.0
2017-09-11 12:15:00,39.54,39.58,39.54,39.58,23664.0,32.6183,32.6513,32.6183,32.6513,23664.0
2017-09-11 12:20:00,39.58,39.58,39.52,39.54,22544.0,32.6513,32.6513,32.6018,32.6183,22544.0
2017-09-11 12:25:00,39.53,39.58,39.52,39.56,35117.0,32.6101,32.6513,32.6018,32.6348,35117.0
2017-09-11 12:30:00,39.56,39.56,39.54,39.54,6021.0,32.6348,32.6348,32.6183,32.6183,6021.0
2017-09-11 12:35:00,39.54,39.58,39.54,39.55,40977.0,32.6183,32.6513,32.6183,32.6266,40977.0
2017-09-11 12:40:00,39.55,39.55,39.52,39.54,41299.0,32.6266,32.6266,32.6018,32.6183,41299.0
2017-09-11 12:45:00,39.53,39.54,39.52,39.53,16276.0,32.6101,32.6183,32.6018,32.6101,16276.0
2017-09-11 12:50:00,39.53,39.57,39.52,39.56,23217.0,32.6101,32.6431,32.6018,32.6348,23217.0
2017-09-11 12:55:00,39.55,39.56,39.53,39.53,20979.0,32.6266,32.6348,32.6101,32.6101,20979.0
2017-09-11 13:00:00,39.54,39.59,39.53,39.59,28794.0,32.6183,32.6596,32.6101,32.6596,28794.0
2017-09-11 13:05:00,39.59,39.59,39.56,39.56,26005.0,32.6596,32.6596,32.6348,32.6348,26005.0
2017-09-11 13:10:00,39.57,39.59,39.55,39.59,33885.0,32.6431,32.6596,32.6266,32.6596,33885.0
2017-09-11 13:15:00,39.59,39.61,39.58,39.6,13394.0,32.6596,32.6761,32.6513,32.6678,13394.0
2017-09-11 13:20:00,39.61,39.62,39.6,39.61,19199.0,32.6761,32.6843,32.6678,32.6761,19199.0
2017-09-11 13:25:00,39.61,39.61,39.6,39.61,8790.0,32.6761,32.6761,32.6678,32.6761,8790.0
2017-09-11 13:30:00,39.61,39.61,39.57,39.61,43169.0,32.6761,32.6761,32.6431,32.6761,43169.0
2017-09-11 13:35:00,39.61,39.61,39.56,39.58,18575.0,32.6761,32.6761,32.6348,32.6513,18575.0
2017-09-11 13:40:00,39.58,39.58,39.57,39.58,8507.0,32.6513,32.6513,32.6431,32.6513,8507.0
2017-09-11 13:45:00,39.58,39.6,39.57,39.59,25460.0,32.6513,32.6678,32.6431,32.6596,25460.0
2017-09-11 13:50:00,39.59,39.6,39.53,39.55,34054.0,32.6596,32.6678,32.6101,32.6266,34054.0
2017-09-11 13:55:00,39.55,39.56,39.52,39.52,25609.0,32.6266,32.6348,32.6018,32.6018,25609.0
2017-09-11 14:00:00,39.53,39.53,39.51,39.51,14168.0,32.6101,32.6101,32.5936,32.5936,14168.0
2017-09-11 14:05:00,39.51,39.52,39.46,39.51,64791.0,32.5936,32.6018,32.5523,32.5936,64791.0
2017-09-11 14:10:00,39.51,39.52,39.49,39.5,54992.0,32.5936,32.6018,32.5771,32.5853,54992.0
2017-09-11 14:15:00,39.5,39.51,39.45,39.46,44959.0,32.5853,32.5936,32.5441,32.5523,44959.0
2017-09-11 14:20:00,39.46,39.47,39.46,39.47,13163.0,32.5523,32.5606,32.5523,32.5606,13163.0
2017-09-11 14:25:00,39.47,39.48,39.43,39.44,58646.0,32.5606,32.5688,32.5276,32.5358,58646.0
2017-09-11 14:30:00,39.43,39.45,39.43,39.45,49987.0,32.5276,32.5441,32.5276,32.5441,49987.0
2017-09-11 14:35:00,39.45,39.45,39.41,39.43,54286.0,32.5441,32.5441,32.5111,32.5276,54286.0
2017-09-11 14:40:00,39.42,39.43,39.41,39.41,25020.0,32.5193,32.5276,32.5111,32.5111,25020.0
2017-09-11 14:45:00,39.41,39.47,39.41,39.47,54282.0,32.5111,32.5606,32.5111,32.5606,54282.0
2017-09-11 14:50:00,39.47,39.47,39.44,39.47,26780.0,32.5606,32.5606,32.5358,32.5606,26780.0
2017-09-11 14:55:00,39.46,39.47,39.45,39.46,30333.0,32.5523,32.5606,32.5441,32.5523,30333.0
2017-09-11 15:00:00,39.45,39.45,39.41,39.43,28343.0,32.5441,32.5441,32.5111,32.5276,28343.0
2017-09-11 15:05:00,39.43,39.43,39.39,39.41,42651.0,32.5276,32.5276,32.4946,32.5111,42651.0
2017-09-11 15:10:00,39.41,39.43,39.39,39.4,59978.0,32.5111,32.5276,32.4946,32.5028,59978.0
2017-09-11 15:15:00,39.41,39.47,39.4,39.41,107313.0,32.5111,32.5606,32.5028,32.5111,107313.0
2017-09-11 15:20:00,39.42,39.42,39.36,39.4,160918.0,32.5193,32.5193,32.4698,32.5028,160918.0
2017-09-11 15:25:00,39.4,39.41,39.34,39.36,60978.0,32.5028,32.5111,32.4533,32.4698,60978.0
2017-09-11 15:30:00,39.36,39.37,39.33,39.34,95820.0,32.4698,32.4781,32.4451,32.4533,95820.0
2017-09-11 15:35:00,39.34,39.38,39.33,39.37,102041.0,32.4533,32.4863,32.4451,32.4781,102041.0
2017-09-11 15:40:00,39.37,39.38,39.32,39.32,93935.0,32.4781,32.4863,32.4369,32.4369,93935.0
2017-09-11 15:45:00,39.33,39.37,39.28,39.33,138877.0,32.4451,32.4781,32.4039,32.4451,138877.0
2017-09-11 15:50:00,39.33,39.39,39.33,39.39,143480.0,32.4451,32.4946,32.4451,32.4946,143480.0
2017-09-11 15:55:00,39.39,39.4,39.37,39.4,219622.0,32.4946,32.5028,32.4781,32.5028,219622.0
2017-09-12 09:30:00,39.47,39.64,39.42,39.61,41171.0,32.5606,32.7008,32.5193,32.6761,41171.0
2017-09-12 09:35:00,39.61,39.62,39.55,39.6,15420.0,32.6761,32.6843,32.6266,32.6678,15420.0
2017-09-12 09:40:00,39.59,39.63,39.58,39.63,15618.0,32.6596,32.6926,32.6513,32.6926,15618.0
2017-09-12 09:45:00,39.63,39.65,39.61,39.62,17186.0,32.6926,32.7091,32.6761,32.6843,17186.0
2017-09-12 09:50:00,39.63,39.69,39.6,39.68,14553.0,32.6926,32.7421,32.6678,32.7338,14553.0
2017-09-12 09:55:00,39.68,39.72,39.67,39.71,20964.0,32.7338,32.7668,32.7256,32.7586,20964.0
2017-09-12 10:00:00,39.7,39.76,39.69,39.76,31285.0,32.7503,32.7998,32.7421,32.7998,31285.0
2017-09-12 10:05:00,39.75,39.82,39.74,39.8,19427.0,32.7916,32.8493,32.7833,32.8328,19427.0
2017-09-12 10:10:00,39.81,39.81,39.78,39.8,37427.0,32.8411,32.8411,32.8163,32.8328,37427.0
2017-09-12 10:15:00,39.79,39.83,39.75,39.83,88875.0,32.8246,32.8576,32.7916,32.8576,88875.0
2017-09-12 10:20:00,39.83,39.86,39.82,39.84,33602.0,32.8576,32.8823,32.8493,32.8658,33602.0
2017-09-12 10:25:00,39.84,39.87,39.83,39.86,15209.0,32.8658,32.8906,32.8576,32.8823,15209.0
2017-09-12 10:30:00,39.86,39.87,39.81,39.85,15831.0,32.8823,32.8906,32.8411,32.8741,15831.0
2017-09-12 10:35:00,39.85,39.91,39.84,39.89,29656.0,32.8741,32.9236,32.8658,32.9071,29656.0
2017-09-12 10:40:00,39.88,39.9,39.85,39.86,11727.0,32.8988,32.9153,32.8741,32.8823,11727.0
2017-09-12 10:45:00,39.86,39.88,39.82,39.88,24404.0,32.8823,32.8988,32.8493,32.8988,24404.0
2017-09-12 10:50:00,39.88,39.91,39.86,39.9,16952.0,32.8988,32.9236,32.8823,32.9153,16952.0
2017-09-12 10:55:00,39.9,39.91,39.89,39.91,18036.0,32.9153,32.9236,32.9071,32.9236,18036.0
2017-09-12 11:00:00,39.9,39.9,39.84,39.86,16010.0,32.9153,32.9153,32.8658,32.8823,16010.0
2017-09-12 11:05:00,39.85,39.89,39.85,39.89,25094.0,32.8741,32.9071,32.8741,32.9071,25094.0
2017-09-12 11:10:00,39.89,39.89,39.87,39.87,14824.0,32.9071,32.9071,32.8906,32.8906,14824.0
2017-09-12 11:15:00,39.88,39.88,39.84,39.85,18122.0,32.8988,32.8988,32.8658,32.8741,18122.0
2017-09-12 11:20:00,39.84,39.85,39.78,39.84,31946.0,32.8658,32.8741,32.8163,32.8658,31946.0
2017-09-12 11:25:00,39.84,39.88,39.83,39.84,12330.0,32.8658,32.8988,32.8576,32.8658,12330.0
2017-09-12 11:30:00,39.84,39.87,39.84,39.84,14042.0,32.8658,32.8906,32.8658,32.8658,14042.0
2017-09-12 11:35:00,39.85,39.85,39.82,39.84,28689.0,32.8741,32.8741,32.8493,32.8658,28689.0
2017-09-12 11:40:00,39.85,39.88,39.84,39.87,14915.0,32.8741,32.8988,32.8658,32.8906,14915.0
2017-09-12 11:45:00,39.86,39.9,39.86,39.89,12190.0,32.8823,32.9153,32.8823,32.9071,12190.0
2017-09-12 11:50:00,39.9,39.9,39.86,39.87,16384.0,32.9153,32.9153,32.8823,32.8906,16384.0
2017-09-12 11:55:00,39.87,39.89,39.86,39.88,31487.0,32.8906,32.9071,32.8823,32.8988,31487.0
2017-09-12 12:00:00,39.88,39.92,39.86,39.92,14285.0,32.8988,32.9318,32.8823,32.9318,14285.0
2017-09-12 12:05:00,39.92,39.92,39.87,39.88,10688.0,32.9318,32.9318,32.8906,32.8988,10688.0
2017-09-12 12:10:00,39.88,39.89,39.87,39.88,31250.0,32.8988,32.9071,32.8906,32.8988,31250.0
2017-09-12 12:15:00,39.88,39.92,39.88,39.9,31595.0,32.8988,32.9318,32.8988,32.9153,31595.0
2017-09-12 12:20:00,39.9,39.9,39.87,39.87,10838.0,32.9153,32.9153,32.8906,32.8906,10838.0
2017-09-12 12:25:00,39.87,39.88,39.84,39.85,19912.0,32.8906,32.8988,32.8658,32.8741,19912.0
2017-09-12 12:30:00,39.84,39.91,39.84,39.9,23696.0,32.8658,32.9236,32.8658,32.9153,23696.0
2017-09-12 12:35:00,39.9,39.9,39.88,39.9,7805.0,32.9153,32.9153,32.8988,32.9153,7805.0
2017-09-12 12:40:00,39.9,39.93,39.89,39.93,16761.0,32.9153,32.9401,32.9071,32.9401,16761.0
2017-09-12 12:45:00,39.94,39.94,39.92,39.93,13761.0,32.9483,32.9483,32.9318,32.9401,13761.0
2017-09-12 12:50:00,39.93,39.94,39.93,39.94,16876.0,32.9401,32.9483,32.9401,32.9483,16876.0
2017-09-12 12:55:00,39.94,39.98,39.93,39.98,41311.0,32.9483,32.9813,32.9401,32.9813,41311.0
2017-09-12 13:00:00,39.97,40.0,39.97,39.99,10435.0,32.9731,32.9978,32.9731,32.9896,10435.0
2017-09-12 13:05:00,39.99,40.05,39.99,40.03,38347.0,32.9896,33.0391,32.9896,33.0226,38347.0
2017-09-12 13:10:00,40.02,40.04,40.01,40.04,8337.0,33.0143,33.0308,33.0061,33.0308,8337.0
2017-09-12 13:15:00,40.03,40.05,40.03,40.04,10532.0,33.0226,33.0391,33.0226,33.0308,10532.0
2017-09-12 13:20:00,40.05,40.07,40.04,40.07,18356.0,33.0391,33.0556,33.0308,33.0556,18356.0
2017-09-12 13:25:00,40.07,40.08,40.03,40.04,21629.0,33.0556,33.0638,33.0226,33.0308,21629.0
2017-09-12 13:30:00,40.04,40.06,40.03,40.06,11098.0,33.0308,33.0473,33.0226,33.0473,11098.0
2017-09-12 13:35:00,40.06,40.09,40.05,40.08,16785.0,33.0473,33.0721,33.0391,33.0638,16785.0
2017-09-12 13:40:00,40.08,40.1,40.08,40.09,13667.0,33.0638,33.0803,33.0638,33.0721,13667.0
2017-09-12 13:45:00,40.09,40.11,40.06,40.08,20150.0,33.0721,33.0886,33.0473,33.0638,20150.0
2017-09-12 13:50:00,40.08,40.08,40.05,40.06,13120.0,33.0638,33.0638,33.0391,33.0473,13120.0
2017-09-12 13:55:00,40.07,40.07,40.01,40.01,21141.0,33.0556,33.0556,33.0061,33.0061,21141.0
2017-09-12 14:00:00,40.02,40.04,40.01,40.04,13637.0,33.0143,33.0308,33.0061,33.0308,13637.0
2017-09-12 14:05:00,40.03,40.05,40.02,40.05,21515.0,33.0226,33.0391,33.0143,33.0391,21515.0
2017-09-12 14:10:00,40.04,40.06,40.04,40.05,10947.0,33.0308,33.0473,33.0308,33.0391,10947.0
2017-09-12 14:15:00,40.05,40.06,40.0,40.01,27855.0,33.0391,33.0473,32.9978,33.0061,27855.0
2017-09-12 14:20:00,40.02,40.05,40.01,40.04,17054.0,33.0143,33.0391,33.0061,33.0308,17054.0
2017-09-12 14:25:00,40.04,40.04,40.02,40.02,14944.0,33.0308,33.0308,33.0143,33.0143,14944.0
2017-09-12 14:30:00,40.03,40.05,40.03,40.04,8390.0,33.0226,33.0391,33.0226,33.0308,8390.0
2017-09-12 14:35:00,40.05,40.09,40.04,40.09,14289.0,33.0391,33.0721,33.0308,33.0721,14289.0
2017-09-12 14:40:00,40.09,40.1,40.07,40.09,13966.0,33.0721,33.0803,33.0556,33.0721,13966.0
2017-09-12 14:45:00,40.1,40.1,40.04,40.05,31130.0,33.0803,33.0803,33.0308,33.0391,31130.0
2017-09-12 14:50:00,40.04,40.05,40.03,40.05,16977.0,33.0308,33.0391,33.0226,33.0391,16977.0
2017-09-12 14:55:00,40.04,40.08,40.04,40.07,16998.0,33.0308,33.0638,33.0308,33.0556,16998.0
2017-09-12 15:00:00,40.07,40.08,40.02,40.03,20635.0,33.0556,33.0638,33.0143,33.0226,20635.0
2017-09-12 15:05:00,40.03,40.04,39.98,39.98,25473.0,33.0226,33.0308,32.9813,32.9813,25473.0
2017-09-12 15:10:00,39.98,39.99,39.93,39.96,46281.0,32.9813,32.9896,32.9401,32.9648,46281.0
2017-09-12 15:15:00,39.97,39.97,39.95,39.97,26374.0,32.9731,32.9731,32.9566,32.9731,26374.0
2017-09-12 15:20:00,39.97,40.0,39.96,39.99,39071.0,32.9731,32.9978,32.9648,32.9896,39071.0
2017-09-12 15:25:00,40.0,40.0,39.99,40.0,29212.0,32.9978,32.9978,32.9896,32.9978,29212.0
2017-09-12 15:30:00,40.0,40.0,39.96,39.98,49830.0,32.9978,32.9978,32.9648,32.9813,49830.0
2017-09-12 15:35:00,39.98,39.99,39.97,39.98,34585.0,32.9813,32.9896,32.9731,32.9813,34585.0
2017-09-12 15:40:00,39.98,40.0,39.98,40.0,44388.0,32.9813,32.9978,32.9813,32.9978,44388.0
2017-09-12 15:45:00,40.0,40.0,39.97,39.98,121005.0,32.9978,32.9978,32.9731,32.9813,121005.0
2017-09-12 15:50:00,39.97,39.98,39.95,39.95,92584.0,32.9731,32.9813,32.9566,32.9566,92584.0
2017-09-12 15:55:00,39.95,40.01,39.95,40.0,189615.0,32.9566,33.0061,32.9566,32.9978,189615.0
2017-09-13 09:30:00,40.08,40.08,39.86,39.9,63455.0,33.0638,33.0638,32.8823,32.9153,63455.0
2017-09-13 09:35:00,39.95,40.01,39.94,39.94,9297.0,32.9566,33.0061,32.9483,32.9483,9297.0
2017-09-13 09:40:00,39.94,40.01,39.94,39.94,12264.0,32.9483,33.0061,32.9483,32.9483,12264.0
2017-09-13 09:45:00,39.94,39.95,39.79,39.8,42697.0,32.9483,32.9566,32.8246,32.8328,42697.0
2017-09-13 09:50:00,39.79,39.82,39.73,39.78,44348.0,32.8246,32.8493,32.7751,32.8163,44348.0
2017-09-13 09:55:00,39.77,39.8,39.75,39.76,20477.0,32.8081,32.8328,32.7916,32.7998,20477.0
2017-09-13 10:00:00,39.75,39.8,39.74,39.78,39551.0,32.7916,32.8328,32.7833,32.8163,39551.0
2017-09-13 10:05:00,39.8,39.8,39.73,39.75,13064.0,32.8328,32.8328,32.7751,32.7916,13064.0
2017-09-13 10:10:00,39.76,39.77,39.7,39.73,18548.0,32.7998,32.8081,32.7503,32.7751,18548.0
2017-09-13 10:15:00,39.73,39.76,39.69,39.76,16008.0,32.7751,32.7998,32.7421,32.7998,16008.0
2017-09-13 10:20:00,39.76,39.79,39.75,39.77,24450.0,32.7998,32.8246,32.7916,32.8081,24450.0
2017-09-13 10:25:00,39.77,39.78,39.71,39.73,30528.0,32.8081,32.8163,32.7586,32.7751,30528.0
2017-09-13 10:30:00,39.73,39.76,39.72,39.73,28038.0,32.7751,32.7998,32.7668,32.7751,28038.0
2017-09-13 10:35:00,39.73,39.76,39.72,39.74,34673.0,32.7751,32.7998,32.7668,32.7833,34673.0
2017-09-13 10:40:00,39.75,39.77,39.73,39.75,19737.0,32.7916,32.8081,32.7751,32.7916,19737.0
2017-09-13 10:45:00,39.75,39.82,39.75,39.77,47801.0,32.7916,32.8493,32.7916,32.8081,47801.0
2017-09-13 10:50:00,39.77,39.78,39.76,39.76,17574.0,32.8081,32.8163,32.7998,32.7998,17574.0
2017-09-13 10:55:00,39.76,39.77,39.75,39.75,38812.0,32.7998,32.8081,32.7916,32.7916,38812.0
2017-09-13 11:00:00,39.76,39.79,39.75,39.79,20843.0,32.7998,32.8246,32.7916,32.8246,20843.0
2017-09-13 11:05:00,39.79,39.79,39.77,39.78,26829.0,32.8246,32.8246,32.8081,32.8163,26829.0
2017-09-13 11:10:00,39.78,39.79,39.76,39.79,23556.0,32.8163,32.8246,32.7998,32.8246,23556.0
2017-09-13 11:15:00,39.79,39.79,39.77,39.77,17887.0,32.8246,32.8246,32.8081,32.8081,17887.0
2017-09-13 11:20:00,39.77,39.79,39.77,39.77,15369.0,32.8081,32.8246,32.8081,32.8081,15369.0
2017-09-13 11:25:00,39.78,39.83,39.77,39.83,35354.0,32.8163,32.8576,32.8081,32.8576,35354.0
2017-09-13 11:30:00,39.83,39.83,39.78,39.8,25189.0,32.8576,32.8576,32.8163,32.8328,25189.0
2017-09-13 11:35:00,39.8,39.81,39.78,39.8,30978.0,32.8328,32.8411,32.8163,32.8328,30978.0
2017-09-13 11:40:00,39.8,39.83,39.8,39.82,12947.0,32.8328,32.8576,32.8328,32.8493,12947.0
2017-09-13 11:45:00,39.82,39.85,39.81,39.84,10925.0,32.8493,32.8741,32.8411,32.8658,10925.0
2017-09-13 11:50:00,39.84,39.86,39.84,39.85,17466.0,32.8658,32.8823,32.8658,32.8741,17466.0
2017-09-13 11:55:00,39.86,39.86,39.8,39.81,34777.0,32.8823,32.8823,32.8328,32.8411,34777.0
2017-09-13 12:00:00,39.81,39.81,39.79,39.8,10374.0,32.8411,32.8411,32.8246,32.8328,10374.0
2017-09-13 12:05:00,39.8,39.81,39.8,39.81,11984.0,32.8328,32.8411,32.8328,32.8411,11984.0
2017-09-13 12:10:00,39.81,39.82,39.8,39.8,19240.0,32.8411,32.8493,32.8328,32.8328,19240.0
2017-09-13 12:15:00,39.81,39.87,39.8,39.87,19332.0,32.8411,32.8906,32.8328,32.8906,19332.0
2017-09-13 12:20:00,39.86,39.93,39.86,39.92,10059.0,32.8823,32.9401,32.8823,32.9318,10059.0
2017-09-13 12:25:00,39.93,39.95,39.92,39.94,14421.0,32.9401,32.9566,32.9318,32.9483,14421.0
2017-09-13 12:30:00,39.94,39.98,39.94,39.98,7199.0,32.9483,32.9813,32.9483,32.9813,7199.0
2017-09-13 12:35:00,39.98,39.99,39.96,39.97,16289.0,32.9813,32.9896,32.9648,32.9731,16289.0
2017-09-13 12:40:00,39.98,40.03,39.97,40.01,23824.0,32.9813,33.0226,32.9731,33.0061,23824.0
2017-09-13 12:45:00,40.0,40.02,40.0,40.01,8105.0,32.9978,33.0143,32.9978,33.0061,8105.0
2017-09-13 12:50:00,40.02,40.05,40.0,40.05,13789.0,33.0143,33.0391,32.9978,33.0391,13789.0
2017-09-13 12:55:00,40.05,40.1,40.04,40.09,34219.0,33.0391,33.0803,33.0308,33.0721,34219.0
2017-09-13 13:00:00,40.09,40.09,40.04,40.08,24682.0,33.0721,33.0721,33.0308,33.0638,24682.0
2017-09-13 13:05:00,40.08,40.09,40.05,40.05,9950.0,33.0638,33.0721,33.0391,33.0391,9950.0
2017-09-13 13:10:00,40.05,40.06,40.05,40.05,4870.0,33.0391,33.0473,33.0391,33.0391,4870.0
2017-09-13 13:15:00,40.05,40.06,39.94,39.96,45120.0,33.0391,33.0473,32.9483,32.9648,45120.0
2017-09-13 13:20:00,39.96,39.96,39.91,39.92,12671.0,32.9648,32.9648,32.9236,32.9318,12671.0
2017-09-13 13:25:00,39.93,39.97,39.93,39.97,12440.0,32.9401,32.9731,32.9401,32.9731,12440.0
2017-09-13 13:30:00,39.96,40.02,39.95,40.01,28445.0,32.9648,33.0143,32.9566,33.0061,28445.0
2017-09-13 13:35:00,40.01,40.02,39.99,40.02,7601.0,33.0061,33.0143,32.9896,33.0143,7601.0
2017-09-13 13:40:00,40.02,40.06,40.01,40.05,12668.0,33.0143,33.0473,33.0061,33.0391,12668.0
2017-09-13 13:45:00,40.05,40.05,40.03,40.04,20536.0,33.0391,33.0391,33.0226,33.0308,20536.0
2017-09-13 13:50:00,40.04,40.06,40.03,40.06,16703.0,33.0308,33.0473,33.0226,33.0473,16703.0
2017-09-13 13:55:00,40.07,40.08,40.03,40.04,12883.0,33.0556,33.0638,33.0226,33.0308,12883.0
2017-09-13 14:00:00,40.03,40.05,40.02,40.04,16005.0,33.0226,33.0391,33.0143,33.0308,16005.0
2017-09-13 14:05:00,40.05,40.05,40.0,40.01,39222.0,33.0391,33.0391,32.9978,33.0061,39222.0
2017-09-13 14:10:00,40.01,40.01,39.97,40.0,13789.0,33.0061,33.0061,32.9731,32.9978,13789.0
2017-09-13 14:15:00,39.99,40.0,39.96,39.98,18977.0,32.9896,32.9978,32.9648,32.9813,18977.0
2017-09-13 14:20:00,39.98,40.0,39.95,39.96,16364.0,32.9813,32.9978,32.9566,32.9648,16364.0
2017-09-13 14:25:00,39.97,39.98,39.95,39.95,16082.0,32.9731,32.9813,32.9566,32.9566,16082.0
2017-09-13 14:30:00,39.95,39.96,39.94,39.95,66696.0,32.9566,32.9648,32.9483,32.9566,66696.0
2017-09-13 14:35:00,39.95,39.98,39.95,39.97,16859.0,32.9566,32.9813,32.9566,32.9731,16859.0
2017-09-13 14:40:00,39.96,39.97,39.94,39.96,20912.0,32.9648,32.9731,32.9483,32.9648,20912.0
2017-09-13 14:45:00,39.97,39.98,39.96,39.98,11102.0,32.9731,32.9813,32.9648,32.9813,11102.0
2017-09-13 14:50:00,39.98,40.0,39.97,39.99,28801.0,32.9813,32.9978,32.9731,32.9896,28801.0
2017-09-13 14:55:00,40.0,40.01,39.98,39.98,20391.0,32.9978,33.0061,32.9813,32.9813,20391.0
2017-09-13 15:00:00,39.98,40.0,39.96,39.96,16802.0,32.9813,32.9978,32.9648,32.9648,16802.0
2017-09-13 15:05:00,39.96,39.96,39.9,39.91,32000.0,32.9648,32.9648,32.9153,32.9236,32000.0
2017-09-13 15:10:00,39.91,39.95,39.89,39.95,14620.0,32.9236,32.9566,32.9071,32.9566,14620.0
2017-09-13 15:15:00,39.95,39.95,39.92,39.95,20424.0,32.9566,32.9566,32.9318,32.9566,20424.0
2017-09-13 15:20:00,39.95,39.95,39.92,39.92,21347.0,32.9566,32.9566,32.9318,32.9318,21347.0
2017-09-13 15:25:00,39.93,39.93,39.89,39.9,30850.0,32.9401,32.9401,32.9071,32.9153,30850.0
2017-09-13 15:30:00,39.91,39.92,39.89,39.91,90154.0,32.9236,32.9318,32.9071,32.9236,90154.0
2017-09-13 15:35:00,39.9,39.91,39.88,39.9,36384.0,32.9153,32.9236,32.8988,32.9153,36384.0
2017-09-13 15:40:00,39.9,39.9,39.88,39.89,48289.0,32.9153,32.9153,32.8988,32.9071,48289.0
2017-09-13 15:45:00,39.9,39.91,39.89,39.9,64810.0,32.9153,32.9236,32.9071,32.9153,64810.0
2017-09-13 15:50:00,39.9,39.92,39.88,39.89,149140.0,32.9153,32.9318,32.8988,32.9071,149140.0
2017-09-13 15:55:00,39.9,39.9,39.85,39.88,417566.0,32.9153,32.9153,32.8741,32.8988,417566.0
2017-09-14 09:30:00,39.76,39.82,39.63,39.66,85058.0,32.7998,32.8493,32.6926,32.7173,85058.0
2017-09-14 09:35:00,39.66,39.77,39.65,39.73,32338.0,32.7173,32.8081,32.7091,32.7751,32338.0
2017-09-14 09:40:00,39.73,39.77,39.68,39.75,29321.0,32.7751,32.8081,32.7338,32.7916,29321.0
2017-09-14 09:45:00,39.76,39.81,39.72,39.8,29283.0,32.7998,32.8411,32.7668,32.8328,29283.0
2017-09-14 09:50:00,39.8,39.8,39.71,39.77,79916.0,32.8328,32.8328,32.7586,32.8081,79916.0
2017-09-14 09:55:00,39.77,39.85,39.77,39.82,32173.0,32.8081,32.8741,32.8081,32.8493,32173.0
2017-09-14 10:00:00,39.82,39.87,39.81,39.82,14532.0,32.8493,32.8906,32.8411,32.8493,14532.0
2017-09-14 10:05:00,39.82,39.82,39.75,39.79,13972.0,32.8493,32.8493,32.7916,32.8246,13972.0
2017-09-14 10:10:00,39.79,39.8,39.74,39.77,14754.0,32.8246,32.8328,32.7833,32.8081,14754.0
2017-09-14 10:15:00,39.78,39.83,39.75,39.83,14381.0,32.8163,32.8576,32.7916,32.8576,14381.0
2017-09-14 10:20:00,39.83,39.86,39.79,39.86,28485.0,32.8576,32.8823,32.8246,32.8823,28485.0
2017-09-14 10:25:00,39.86,39.87,39.82,39.82,15638.0,32.8823,32.8906,32.8493,32.8493,15638.0
2017-09-14 10:30:00,39.81,39.82,39.77,39.79,17212.0,32.8411,32.8493,32.8081,32.8246,17212.0
2017-09-14 10:35:00,39.8,39.86,39.8,39.84,19466.0,32.8328,32.8823,32.8328,32.8658,19466.0
2017-09-14 10:40:00,39.84,39.84,39.79,39.81,16748.0,32.8658,32.8658,32.8246,32.8411,16748.0
2017-09-14 10:45:00,39.81,39.81,39.75,39.76,18564.0,32.8411,32.8411,32.7916,32.7998,18564.0
2017-09-14 10:50:00,39.76,39.77,39.73,39.77,17174.0,32.7998,32.8081,32.7751,32.8081,17174.0
2017-09-14 10:55:00,39.76,39.77,39.73,39.73,15525.0,32.7998,32.8081,32.7751,32.7751,15525.0
2017-09-14 11:00:00,39.74,39.77,39.72,39.76,69079.0,32.7833,32.8081,32.7668,32.7998,69079.0
2017-09-14 11:05:00,39.76,39.77,39.73,39.76,73520.0,32.7998,32.8081,32.7751,32.7998,73520.0
2017-09-14 11:10:00,39.75,39.76,39.73,39.74,19212.0,32.7916,32.7998,32.7751,32.7833,19212.0
2017-09-14 11:15:00,39.75,39.76,39.73,39.73,92466.0,32.7916,32.7998,32.7751,32.7751,92466.0
2017-09-14 11:20:00,39.74,39.74,39.68,39.72,55618.0,32.7833,32.7833,32.7338,32.7668,55618.0
2017-09-14 11:25:00,39.71,39.73,39.68,39.72,22949.0,32.7586,32.7751,32.7338,32.7668,22949.0
2017-09-14 11:30:00,39.71,39.72,39.68,39.7,47425.0,32.7586,32.7668,32.7338,32.7503,47425.0
2017-09-14 11:35:00,39.71,39.72,39.69,39.71,24155.0,32.7586,32.7668,32.7421,32.7586,24155.0
2017-09-14 11:40:00,39.71,39.71,39.68,39.7,16188.0,32.7586,32.7586,32.7338,32.7503,16188.0
2017-09-14 11:45:00,39.69,39.74,39.67,39.73,49992.0,32.7421,32.7833,32.7256,32.7751,49992.0
2017-09-14 11:50:00,39.73,39.77,39.73,39.77,12667.0,32.7751,32.8081,32.7751,32.8081,12667.0
2017-09-14 11:55:00,39.77,39.78,39.75,39.76,26543.0,32.8081,32.8163,32.7916,32.7998,26543.0
2017-09-14 12:00:00,39.76,39.78,39.75,39.77,16821.0,32.7998,32.8163,32.7916,32.8081,16821.0
2017-09-14 12:05:00,39.77,39.79,39.75,39.77,14162.0,32.8081,32.8246,32.7916,32.8081,14162.0
2017-09-14 12:10:00,39.77,39.78,39.74,39.75,28271.0,32.8081,32.8163,32.7833,32.7916,28271.0
2017-09-14 12:15:00,39.74,39.75,39.69,39.7,28795.0,32.7833,32.7916,32.7421,32.7503,28795.0
2017-09-14 12:20:00,39.7,39.71,39.68,39.7,18896.0,32.7503,32.7586,32.7338,32.7503,18896.0
2017-09-14 12:25:00,39.69,39.71,39.68,39.69,20932.0,32.7421,32.7586,32.7338,32.7421,20932.0
2017-09-14 12:30:00,39.69,39.7,39.67,39.68,31826.0,32.7421,32.7503,32.7256,32.7338,31826.0
2017-09-14 12:35:00,39.68,39.7,39.66,39.68,40533.0,32.7338,32.7503,32.7173,32.7338,40533.0
2017-09-14 12:40:00,39.68,39.69,39.67,39.68,19183.0,32.7338,32.7421,32.7256,32.7338,19183.0
2017-09-14 12:45:00,39.67,39.71,39.66,39.71,21102.0,32.7256,32.7586,32.7173,32.7586,21102.0
2017-09-14 12:50:00,39.71,39.72,39.69,39.71,14960.0,32.7586,32.7668,32.7421,32.7586,14960.0
2017-09-14 12:55:00,39.71,39.73,39.67,39.68,52615.0,32.7586,32.7751,32.7256,32.7338,52615.0
2017-09-14 13:00:00,39.68,39.69,39.64,39.64,20191.0,32.7338,32.7421,32.7008,32.7008,20191.0
2017-09-14 13:05:00,39.64,39.64,39.62,39.63,17032.0,32.7008,32.7008,32.6843,32.6926,17032.0
2017-09-14 13:10:00,39.63,39.64,39.61,39.63,13599.0,32.6926,32.7008,32.6761,32.6926,13599.0
2017-09-14 13:15:00,39.63,39.65,39.63,39.64,15292.0,32.6926,32.7091,32.6926,32.7008,15292.0
2017-09-14 13:20:00,39.64,39.65,39.61,39.63,23263.0,32.7008,32.7091,32.6761,32.6926,23263.0
2017-09-14 13:25:00,39.63,39.65,39.61,39.65,12795.0,32.6926,32.7091,32.6761,32.7091,12795.0
2017-09-14 13:30:00,39.64,39.68,39.64,39.65,41078.0,32.7008,32.7338,32.7008,32.7091,41078.0
2017-09-14 13:35:00,39.64,39.69,39.64,39.67,20917.0,32.7008,32.7421,32.7008,32.7256,20917.0
2017-09-14 13:40:00,39.66,39.68,39.64,39.66,70849.0,32.7173,32.7338,32.7008,32.7173,70849.0
2017-09-14 13:45:00,39.66,39.67,39.65,39.67,16218.0,32.7173,32.7256,32.7091,32.7256,16218.0
2017-09-14 13:50:00,39.67,39.7,39.66,39.7,27282.0,32.7256,32.7503,32.7173,32.7503,27282.0
2017-09-14 13:55:00,39.7,39.71,39.69,39.71,11604.0,32.7503,32.7586,32.7421,32.7586,11604.0
2017-09-14 14:00:00,39.71,39.74,39.7,39.73,81512.0,32.7586,32.7833,32.7503,32.7751,81512.0
2017-09-14 14:05:00,39.73,39.73,39.7,39.71,182549.0,32.7751,32.7751,32.7503,32.7586,182549.0
2017-09-14 14:10:00,39.71,39.72,39.69,39.71,13799.0,32.7586,32.7668,32.7421,32.7586,13799.0
2017-09-14 14:15:00,39.72,39.74,39.71,39.72,20297.0,32.7668,32.7833,32.7586,32.7668,20297.0
2017-09-14 14:20:00,39.72,39.73,39.71,39.72,17210.0,32.7668,32.7751,32.7586,32.7668,17210.0
2017-09-14 14:25:00,39.72,39.73,39.69,39.69,34185.0,32.7668,32.7751,32.7421,32.7421,34185.0
2017-09-14 14:30:00,39.69,39.71,39.68,39.7,104930.0,32.7421,32.7586,32.7338,32.7503,104930.0
2017-09-14 14:35:00,39.7,39.7,39.67,39.69,23813.0,32.7503,32.7503,32.7256,32.7421,23813.0
2017-09-14 14:40:00,39.69,39.75,39.68,39.74,47954.0,32.7421,32.7916,32.7338,32.7833,47954.0
2017-09-14 14:45:00,39.73,39.76,39.73,39.75,22500.0,32.7751,32.7998,32.7751,32.7916,22500.0
2017-09-14 14:50:00,39.76,39.84,39.75,39.83,32498.0,32.7998,32.8658,32.7916,32.8576,32498.0
2017-09-14 14:55:00,39.83,39.85,39.82,39.84,32891.0,32.8576,32.8741,32.8493,32.8658,32891.0
2017-09-14 15:00:00,39.84,39.88,39.84,39.87,29165.0,32.8658,32.8988,32.8658,32.8906,29165.0
2017-09-14 15:05:00,39.87,39.88,39.86,39.86,11542.0,32.8906,32.8988,32.8823,32.8823,11542.0
2017-09-14 15:10:00,39.87,39.91,39.86,39.91,36586.0,32.8906,32.9236,32.8823,32.9236,36586.0
2017-09-14 15:15:00,39.91,39.93,39.9,39.93,72897.0,32.9236,32.9401,32.9153,32.9401,72897.0
2017-09-14 15:20:00,39.93,39.95,39.89,39.91,59399.0,32.9401,32.9566,32.9071,32.9236,59399.0
2017-09-14 15:25:00,39.91,39.95,39.89,39.95,31005.0,32.9236,32.9566,32.9071,32.9566,31005.0
2017-09-14 15:30:00,39.95,39.95,39.9,39.93,35799.0,32.9566,32.9566,32.9153,32.9401,35799.0
2017-09-14 15:35:00,39.93,39.95,39.92,39.94,25185.0,32.9401,32.9566,32.9318,32.9483,25185.0
2017-09-14 15:40:00,39.94,39.97,39.93,39.95,44303.0,32.9483,32.9731,32.9401,32.9566,44303.0
2017-09-14 15:45:00,39.95,39.99,39.93,39.99,181946.0,32.9566,32.9896,32.9401,32.9896,181946.0
2017-09-14 15:50:00,39.99,40.09,39.98,40.07,191204.0,32.9896,33.0721,32.9813,33.0556,191204.0
2017-09-14 15:55:00,40.06,40.11,40.05,40.1,387934.0,33.0473,33.0886,33.0391,33.0803,387934.0
2017-09-15 09:30:00,40.02,40.07,39.9,40.0,890671.0,33.0143,33.0556,32.9153,32.9978,890671.0
2017-09-15 09:35:00,40.0,40.01,39.94,39.99,158251.0,32.9978,33.0061,32.9483,32.9896,158251.0
2017-09-15 09:40:00,39.99,40.1,39.98,40.08,110137.0,32.9896,33.0803,32.9813,33.0638,110137.0
2017-09-15 09:45:00,40.08,40.1,39.99,40.01,34135.0,33.0638,33.0803,32.9896,33.0061,34135.0
2017-09-15 09:50:00,40.0,40.02,39.99,40.02,25499.0,32.9978,33.0143,32.9896,33.0143,25499.0
2017-09-15 09:55:00,40.02,40.07,39.98,39.98,28852.0,33.0143,33.0556,32.9813,32.9813,28852.0
2017-09-15 10:00:00,39.98,40.07,39.98,40.06,20590.0,32.9813,33.0556,32.9813,33.0473,20590.0
2017-09-15 10:05:00,40.06,40.09,40.0,40.08,30603.0,33.0473,33.0721,32.9978,33.0638,30603.0
2017-09-15 10:10:00,40.08,40.09,40.05,40.08,25020.0,33.0638,33.0721,33.0391,33.0638,25020.0
2017-09-15 10:15:00,40.08,40.1,40.06,40.07,11827.0,33.0638,33.0803,33.0473,33.0556,11827.0
2017-09-15 10:20:00,40.07,40.08,40.05,40.06,7713.0,33.0556,33.0638,33.0391,33.0473,7713.0
2017-09-15 10:25:00,40.05,40.06,40.0,40.0,27027.0,33.0391,33.0473,32.9978,32.9978,27027.0
2017-09-15 10:30:00,40.01,40.05,39.98,40.02,38511.0,33.0061,33.0391,32.9813,33.0143,38511.0
2017-09-15 10:35:00,40.02,40.03,39.94,39.95,20927.0,33.0143,33.0226,32.9483,32.9566,20927.0
2017-09-15 10:40:00,39.96,39.97,39.91,39.94,18066.0,32.9648,32.9731,32.9236,32.9483,18066.0
2017-09-15 10:45:00,39.93,39.96,39.92,39.95,23994.0,32.9401,32.9648,32.9318,32.9566,23994.0
2017-09-15 10:50:00,39.96,40.05,39.95,40.01,43269.0,32.9648,33.0391,32.9566,33.0061,43269.0
2017-09-15 10:55:00,40.01,40.02,39.97,40.01,12749.0,33.0061,33.0143,32.9731,33.0061,12749.0
2017-09-15 11:00:00,39.99,39.99,39.94,39.95,8405.0,32.9896,32.9896,32.9483,32.9566,8405.0
2017-09-15 11:05:00,39.96,39.97,39.94,39.95,13799.0,32.9648,32.9731,32.9483,32.9566,13799.0
2017-09-15 11:10:00,39.95,39.96,39.93,39.95,17181.0,32.9566,32.9648,32.9401,32.9566,17181.0
2017-09-15 11:15:00,39.95,39.96,39.94,39.96,14338.0,32.9566,32.9648,32.9483,32.9648,14338.0
2017-09-15 11:20:00,39.95,39.97,39.92,39.92,25641.0,32.9566,32.9731,32.9318,32.9318,25641.0
2017-09-15 11:25:00,39.93,39.95,39.88,39.89,14456.0,32.9401,32.9566,32.8988,32.9071,14456.0
2017-09-15 11:30:00,39.89,39.92,39.85,39.89,41820.0,32.9071,32.9318,32.8741,32.9071,41820.0
2017-09-15 11:35:00,39.89,39.92,39.88,39.91,13137.0,32.9071,32.9318,32.8988,32.9236,13137.0
2017-09-15 11:40:00,39.91,39.94,39.9,39.92,17923.0,32.9236,32.9483,32.9153,32.9318,17923.0
2017-09-15 11:45:00,39.92,39.94,39.91,39.93,14602.0,32.9318,32.9483,32.9236,32.9401,14602.0
2017-09-15 11:50:00,39.93,39.95,39.92,39.94,8198.0,32.9401,32.9566,32.9318,32.9483,8198.0
2017-09-15 11:55:00,39.95,39.99,39.94,39.99,16642.0,32.9566,32.9896,32.9483,32.9896,16642.0
2017-09-15 12:00:00,39.98,39.99,39.97,39.99,12266.0,32.9813,32.9896,32.9731,32.9896,12266.0
2017-09-15 12:05:00,39.98,39.99,39.95,39.99,10882.0,32.9813,32.9896,32.9566,32.9896,10882.0
2017-09-15 12:10:00,39.99,40.04,39.98,40.03,155669.0,32.9896,33.0308,32.9813,33.0226,155669.0
2017-09-15 12:15:00,40.04,40.06,40.01,40.05,16115.0,33.0308,33.0473,33.0061,33.0391,16115.0
2017-09-15 12:20:00,40.06,40.07,40.05,40.06,11590.0,33.0473,33.0556,33.0391,33.0473,11590.0
2017-09-15 12:25:00,40.07,40.07,40.03,40.04,26374.0,33.0556,33.0556,33.0226,33.0308,26374.0
2017-09-15 12:30:00,40.04,40.04,39.99,39.99,12624.0,33.0308,33.0308,32.9896,32.9896,12624.0
2017-09-15 12:35:00,40.0,40.01,39.95,39.95,12774.0,32.9978,33.0061,32.9566,32.9566,12774.0
2017-09-15 12:40:00,39.94,39.97,39.93,39.94,8821.0,32.9483,32.9731,32.9401,32.9483,8821.0
2017-09-15 12:45:00,39.93,39.95,39.93,39.94,18047.0,32.9401,32.9566,32.9401,32.9483,18047.0
2017-09-15 12:50:00,39.94,39.96,39.93,39.96,16261.0,32.9483,32.9648,32.9401,32.9648,16261.0
2017-09-15 12:55:00,39.96,39.96,39.93,39.94,9929.0,32.9648,32.9648,32.9401,32.9483,9929.0
2017-09-15 13:00:00,39.94,39.94,39.92,39.92,12504.0,32.9483,32.9483,32.9318,32.9318,12504.0
2017-09-15 13:05:00,39.92,39.95,39.92,39.94,24486.0,32.9318,32.9566,32.9318,32.9483,24486.0
2017-09-15 13:10:00,39.94,39.94,39.91,39.91,14292.0,32.9483,32.9483,32.9236,32.9236,14292.0
2017-09-15 13:15:00,39.91,39.93,39.9,39.92,22083.0,32.9236,32.9401,32.9153,32.9318,22083.0
2017-09-15 13:20:00,39.92,39.93,39.9,39.92,16980.0,32.9318,32.9401,32.9153,32.9318,16980.0
2017-09-15 13:25:00,39.93,39.93,39.91,39.93,14155.0,32.9401,32.9401,32.9236,32.9401,14155.0
2017-09-15 13:30:00,39.93,39.94,39.92,39.93,18643.0,32.9401,32.9483,32.9318,32.9401,18643.0
2017-09-15 13:35:00,39.93,39.94,39.92,39.92,21360.0,32.9401,32.9483,32.9318,32.9318,21360.0
2017-09-15 13:40:00,39.92,39.92,39.87,39.88,85542.0,32.9318,32.9318,32.8906,32.8988,85542.0
2017-09-15 13:45:00,39.88,39.91,39.87,39.88,11134.0,32.8988,32.9236,32.8906,32.8988,11134.0
2017-09-15 13:50:00,39.89,39.92,39.88,39.88,26815.0,32.9071,32.9318,32.8988,32.8988,26815.0
2017-09-15 13:55:00,39.88,39.88,39.82,39.82,32005.0,32.8988,32.8988,32.8493,32.8493,32005.0
2017-09-15 14:00:00,39.82,39.83,39.78,39.8,28153.0,32.8493,32.8576,32.8163,32.8328,28153.0
2017-09-15 14:05:00,39.8,39.81,39.77,39.77,22692.0,32.8328,32.8411,32.8081,32.8081,22692.0
2017-09-15 14:10:00,39.77,39.77,39.71,39.73,58937.0,32.8081,32.8081,32.7586,32.7751,58937.0
2017-09-15 14:15:00,39.73,39.76,39.67,39.75,149138.0,32.7751,32.7998,32.7256,32.7916,149138.0
2017-09-15 14:20:00,39.74,39.75,39.68,39.71,76525.0,32.7833,32.7916,32.7338,32.7586,76525.0
2017-09-15 14:25:00,39.71,39.73,39.69,39.72,27092.0,32.7586,32.7751,32.7421,32.7668,27092.0
2017-09-15 14:30:00,39.71,39.74,39.7,39.74,18201.0,32.7586,32.7833,32.7503,32.7833,18201.0
2017-09-15 14:35:00,39.74,39.77,39.73,39.76,22777.0,32.7833,32.8081,32.7751,32.7998,22777.0
2017-09-15 14:40:00,39.76,39.77,39.74,39.75,18659.0,32.7998,32.8081,32.7833,32.7916,18659.0
2017-09-15 14:45:00,39.76,39.77,39.75,39.76,17446.0,32.7998,32.8081,32.7916,32.7998,17446.0
2017-09-15 14:50:00,39.76,39.76,39.71,39.72,25152.0,32.7998,32.7998,32.7586,32.7668,25152.0
2017-09-15 14:55:00,39.72,39.72,39.68,39.69,35951.0,32.7668,32.7668,32.7338,32.7421,35951.0
2017-09-15 15:00:00,39.69,39.71,39.68,39.69,21478.0,32.7421,32.7586,32.7338,32.7421,21478.0
2017-09-15 15:05:00,39.7,39.7,39.66,39.68,42565.0,32.7503,32.7503,32.7173,32.7338,42565.0
2017-09-15 15:10:00,39.68,39.71,39.67,39.71,29904.0,32.7338,32.7586,32.7256,32.7586,29904.0
2017-09-15 15:15:00,39.71,39.71,39.68,39.68,36997.0,32.7586,32.7586,32.7338,32.7338,36997.0
2017-09-15 15:20:00,39.68,39.75,39.67,39.73,51423.0,32.7338,32.7916,32.7256,32.7751,51423.0
2017-09-15 15:25:00,39.73,39.74,39.66,39.67,33677.0,32.7751,32.7833,32.7173,32.7256,33677.0
2017-09-15 15:30:00,39.68,39.7,39.66,39.7,60195.0,32.7338,32.7503,32.7173,32.7503,60195.0
2017-09-15 15:35:00,39.7,39.7,39.69,39.7,25429.0,32.7503,32.7503,32.7421,32.7503,25429.0
2017-09-15 15:40:00,39.7,39.79,39.69,39.75,111788.0,32.7503,32.8246,32.7421,32.7916,111788.0
2017-09-15 15:45:00,39.76,39.79,39.75,39.79,115373.0,32.7998,32.8246,32.7916,32.8246,115373.0
2017-09-15 15:50:00,39.79,39.8,39.73,39.77,214336.0,32.8246,32.8328,32.7751,32.8081,214336.0
2017-09-15 15:55:00,39.78,39.82,39.77,39.8,372318.0,32.8163,32.8493,32.8081,32.8328,372318.0
2017-09-18 09:30:00,39.88,39.88,39.6,39.6,49455.0,32.8988,32.8988,32.6678,32.6678,49455.0
2017-09-18 09:35:00,39.6,39.64,39.33,39.38,74220.0,32.6678,32.7008,32.4451,32.4863,74220.0
2017-09-18 09:40:00,39.39,39.42,39.28,39.36,52225.0,32.4946,32.5193,32.4039,32.4698,52225.0
2017-09-18 09:45:00,39.35,39.48,39.35,39.47,96988.0,32.4616,32.5688,32.4616,32.5606,96988.0
2017-09-18 09:50:00,39.48,39.54,39.45,39.49,72161.0,32.5688,32.6183,32.5441,32.5771,72161.0
2017-09-18 09:55:00,39.49,39.54,39.48,39.5,28970.0,32.5771,32.6183,32.5688,32.5853,28970.0
2017-09-18 10:00:00,39.5,39.54,39.47,39.53,40960.0,32.5853,32.6183,32.5606,32.6101,40960.0
2017-09-18 10:05:00,39.52,39.52,39.4,39.44,108391.0,32.6018,32.6018,32.5028,32.5358,108391.0
2017-09-18 10:10:00,39.44,39.46,39.36,39.37,71314.0,32.5358,32.5523,32.4698,32.4781,71314.0
2017-09-18 10:15:00,39.37,39.49,39.37,39.49,20805.0,32.4781,32.5771,32.4781,32.5771,20805.0
2017-09-18 10:20:00,39.49,39.53,39.49,39.52,23667.0,32.5771,32.6101,32.5771,32.6018,23667.0
2017-09-18 10:25:00,39.52,39.52,39.48,39.49,61791.0,32.6018,32.6018,32.5688,32.5771,61791.0
2017-09-18 10:30:00,39.5,39.51,39.41,39.42,42098.0,32.5853,32.5936,32.5111,32.5193,42098.0
2017-09-18 10:35:00,39.43,39.46,39.4,39.46,50945.0,32.5276,32.5523,32.5028,32.5523,50945.0
2017-09-18 10:40:00,39.46,39.48,39.44,39.45,33446.0,32.5523,32.5688,32.5358,32.5441,33446.0
2017-09-18 10:45:00,39.46,39.46,39.42,39.44,19645.0,32.5523,32.5523,32.5193,32.5358,19645.0
2017-09-18 10:50:00,39.45,39.5,39.44,39.47,30348.0,32.5441,32.5853,32.5358,32.5606,30348.0
2017-09-18 10:55:00,39.46,39.47,39.44,39.44,30125.0,32.5523,32.5606,32.5358,32.5358,30125.0
2017-09-18 11:00:00,39.45,39.47,39.44,39.45,43506.0,32.5441,32.5606,32.5358,32.5441,43506.0
2017-09-18 11:05:00,39.44,39.46,39.42,39.45,35494.0,32.5358,32.5523,32.5193,32.5441,35494.0
2017-09-18 11:10:00,39.45,39.48,39.42,39.43,30510.0,32.5441,32.5688,32.5193,32.5276,30510.0
2017-09-18 11:15:00,39.43,39.44,39.42,39.42,20635.0,32.5276,32.5358,32.5193,32.5193,20635.0
2017-09-18 11:20:00,39.42,39.46,39.4,39.42,26077.0,32.5193,32.5523,32.5028,32.5193,26077.0
2017-09-18 11:25:00,39.42,39.46,39.42,39.43,15572.0,32.5193,32.5523,32.5193,32.5276,15572.0
2017-09-18 11:30:00,39.43,39.43,39.4,39.41,22440.0,32.5276,32.5276,32.5028,32.5111,22440.0
2017-09-18 11:35:00,39.41,39.41,39.33,39.35,41602.0,32.5111,32.5111,32.4451,32.4616,41602.0
2017-09-18 11:40:00,39.36,39.43,39.35,39.4,19266.0,32.4698,32.5276,32.4616,32.5028,19266.0
2017-09-18 11:45:00,39.41,39.41,39.37,39.39,17017.0,32.5111,32.5111,32.4781,32.4946,17017.0
2017-09-18 11:50:00,39.4,39.43,39.38,39.39,13274.0,32.5028,32.5276,32.4863,32.4946,13274.0
2017-09-18 11:55:00,39.39,39.42,39.36,39.36,35370.0,32.4946,32.5193,32.4698,32.4698,35370.0
2017-09-18 12:00:00,39.37,39.41,39.36,39.39,22665.0,32.4781,32.5111,32.4698,32.4946,22665.0
2017-09-18 12:05:00,39.39,39.41,39.38,39.4,39685.0,32.4946,32.5111,32.4863,32.5028,39685.0
2017-09-18 12:10:00,39.4,39.41,39.38,39.39,51055.0,32.5028,32.5111,32.4863,32.4946,51055.0
2017-09-18 12:15:00,39.38,39.41,39.38,39.4,22906.0,32.4863,32.5111,32.4863,32.5028,22906.0
2017-09-18 12:20:00,39.41,39.47,39.4,39.46,31111.0,32.5111,32.5606,32.5028,32.5523,31111.0
2017-09-18 12:25:00,39.46,39.48,39.45,39.48,15283.0,32.5523,32.5688,32.5441,32.5688,15283.0
2017-09-18 12:30:00,39.47,39.48,39.45,39.48,19147.0,32.5606,32.5688,32.5441,32.5688,19147.0
2017-09-18 12:35:00,39.47,39.51,39.46,39.51,23571.0,32.5606,32.5936,32.5523,32.5936,23571.0
2017-09-18 12:40:00,39.51,39.54,39.48,39.52,43450.0,32.5936,32.6183,32.5688,32.6018,43450.0
2017-09-18 12:45:00,39.52,39.53,39.5,39.53,31157.0,32.6018,32.6101,32.5853,32.6101,31157.0
2017-09-18 12:50:00,39.54,39.54,39.52,39.52,11708.0,32.6183,32.6183,32.6018,32.6018,11708.0
2017-09-18 12:55:00,39.53,39.54,39.52,39.54,34914.0,32.6101,32.6183,32.6018,32.6183,34914.0
2017-09-18 13:00:00,39.54,39.54,39.49,39.51,32031.0,32.6183,32.6183,32.5771,32.5936,32031.0
2017-09-18 13:05:00,39.51,39.55,39.5,39.52,24132.0,32.5936,32.6266,32.5853,32.6018,24132.0
2017-09-18 13:10:00,39.52,39.53,39.52,39.52,25697.0,32.6018,32.6101,32.6018,32.6018,25697.0
2017-09-18 13:15:00,39.52,39.54,39.52,39.54,18371.0,32.6018,32.6183,32.6018,32.6183,18371.0
2017-09-18 13:20:00,39.54,39.57,39.52,39.56,41364.0,32.6183,32.6431,32.6018,32.6348,41364.0
2017-09-18 13:25:00,39.56,39.6,39.54,39.59,56970.0,32.6348,32.6678,32.6183,32.6596,56970.0
2017-09-18 13:30:00,39.59,39.66,39.59,39.63,168467.0,32.6596,32.7173,32.6596,32.6926,168467.0
2017-09-18 13:35:00,39.62,39.65,39.6,39.65,35996.0,32.6843,32.7091,32.6678,32.7091,35996.0
2017-09-18 13:40:00,39.65,39.67,39.63,39.67,24772.0,32.7091,32.7256,32.6926,32.7256,24772.0
2017-09-18 13:45:00,39.66,39.67,39.64,39.66,22831.0,32.7173,32.7256,32.7008,32.7173,22831.0
2017-09-18 13:50:00,39.66,39.66,39.64,39.66,13795.0,32.7173,32.7173,32.7008,32.7173,13795.0
2017-09-18 13:55:00,39.66,39.66,39.63,39.64,27635.0,32.7173,32.7173,32.6926,32.7008,27635.0
2017-09-18 14:00:00,39.64,39.65,39.61,39.63,42794.0,32.7008,32.7091,32.6761,32.6926,42794.0
2017-09-18 14:05:00,39.63,39.67,39.62,39.66,16829.0,32.6926,32.7256,32.6843,32.7173,16829.0
2017-09-18 14:10:00,39.66,39.69,39.65,39.68,37893.0,32.7173,32.7421,32.7091,32.7338,37893.0
2017-09-18 14:15:00,39.69,39.69,39.66,39.67,108208.0,32.7421,32.7421,32.7173,32.7256,108208.0
2017-09-18 14:20:00,39.66,39.71,39.66,39.7,52373.0,32.7173,32.7586,32.7173,32.7503,52373.0
2017-09-18 14:25:00,39.7,39.72,39.7,39.72,29495.0,32.7503,32.7668,32.7503,32.7668,29495.0
2017-09-18 14:30:00,39.72,39.73,39.7,39.7,18537.0,32.7668,32.7751,32.7503,32.7503,18537.0
2017-09-18 14:35:00,39.71,39.71,39.67,39.68,62350.0,32.7586,32.7586,32.7256,32.7338,62350.0
2017-09-18 14:40:00,39.68,39.68,39.62,39.63,114535.0,32.7338,32.7338,32.6843,32.6926,114535.0
2017-09-18 14:45:00,39.63,39.64,39.61,39.64,69626.0,32.6926,32.7008,32.6761,32.7008,69626.0
2017-09-18 14:50:00,39.64,39.65,39.62,39.63,49532.0,32.7008,32.7091,32.6843,32.6926,49532.0
2017-09-18 14:55:00,39.63,39.65,39.6,39.61,105018.0,32.6926,32.7091,32.6678,32.6761,105018.0
2017-09-18 15:00:00,39.61,39.63,39.6,39.63,34456.0,32.6761,32.6926,32.6678,32.6926,34456.0
2017-09-18 15:05:00,39.63,39.64,39.61,39.64,60880.0,32.6926,32.7008,32.6761,32.7008,60880.0
2017-09-18 15:10:00,39.64,39.65,39.62,39.65,36053.0,32.7008,32.7091,32.6843,32.7091,36053.0
2017-09-18 15:15:00,39.65,39.65,39.6,39.61,71738.0,32.7091,32.7091,32.6678,32.6761,71738.0
2017-09-18 15:20:00,39.61,39.62,39.58,39.62,67589.0,32.6761,32.6843,32.6513,32.6843,67589.0
2017-09-18 15:25:00,39.62,39.62,39.57,39.58,43578.0,32.6843,32.6843,32.6431,32.6513,43578.0
2017-09-18 15:30:00,39.58,39.6,39.57,39.59,57526.0,32.6513,32.6678,32.6431,32.6596,57526.0
2017-09-18 15:35:00,39.59,39.6,39.56,39.58,45671.0,32.6596,32.6678,32.6348,32.6513,45671.0
2017-09-18 15:40:00,39.58,39.63,39.57,39.63,79525.0,32.6513,32.6926,32.6431,32.6926,79525.0
2017-09-18 15:45:00,39.63,39.64,39.58,39.6,98135.0,32.6926,32.7008,32.6513,32.6678,98135.0
2017-09-18 15:50:00,39.61,39.63,39.57,39.63,136639.0,32.6761,32.6926,32.6431,32.6926,136639.0
2017-09-18 15:55:00,39.63,39.63,39.53,39.59,397640.0,32.6926,32.6926,32.6101,32.6596,397640.0
2017-09-19 09:30:00,39.64,39.64,39.4,39.44,77505.0,32.7008,32.7008,32.5028,32.5358,77505.0
2017-09-19 09:35:00,39.46,39.5,39.33,39.38,45829.0,32.5523,32.5853,32.4451,32.4863,45829.0
2017-09-19 09:40:00,39.37,39.39,39.26,39.27,46831.0,32.4781,32.4946,32.3874,32.3956,46831.0
2017-09-19 09:45:00,39.26,39.28,39.14,39.19,69209.0,32.3874,32.4039,32.2884,32.3296,69209.0
2017-09-19 09:50:00,39.19,39.26,39.19,39.2,86397.0,32.3296,32.3874,32.3296,32.3379,86397.0
2017-09-19 09:55:00,39.2,39.2,39.08,39.08,51082.0,32.3379,32.3379,32.2389,32.2389,51082.0
2017-09-19 10:00:00,39.08,39.16,39.02,39.13,58013.0,32.2389,32.3049,32.1894,32.2801,58013.0
2017-09-19 10:05:00,39.13,39.16,39.11,39.13,160024.0,32.2801,32.3049,32.2636,32.2801,160024.0
2017-09-19 10:10:00,39.14,39.21,39.13,39.18,80212.0,32.2884,32.3461,32.2801,32.3214,80212.0
2017-09-19 10:15:00,39.19,39.27,39.16,39.26,47783.0,32.3296,32.3956,32.3049,32.3874,47783.0
2017-09-19 10:20:00,39.26,39.28,39.22,39.28,29765.0,32.3874,32.4039,32.3544,32.4039,29765.0
2017-09-19 10:25:00,39.27,39.3,39.24,39.25,75437.0,32.3956,32.4204,32.3709,32.3791,75437.0
2017-09-19 10:30:00,39.26,39.29,39.19,39.22,71392.0,32.3874,32.4121,32.3296,32.3544,71392.0
2017-09-19 10:35:00,39.22,39.22,39.12,39.15,60767.0,32.3544,32.3544,32.2719,32.2966,60767.0
2017-09-19 10:40:00,39.15,39.22,39.14,39.18,34921.0,32.2966,32.3544,32.2884,32.3214,34921.0
2017-09-19 10:45:00,39.18,39.2,39.13,39.15,46076.0,32.3214,32.3379,32.2801,32.2966,46076.0
2017-09-19 10:50:00,39.15,39.22,39.14,39.22,58518.0,32.2966,32.3544,32.2884,32.3544,58518.0
2017-09-19 10:55:00,39.22,39.26,39.2,39.25,33971.0,32.3544,32.3874,32.3379,32.3791,33971.0
2017-09-19 11:00:00,39.24,39.24,39.18,39.18,52826.0,32.3709,32.3709,32.3214,32.3214,52826.0
2017-09-19 11:05:00,39.19,39.23,39.15,39.15,49554.0,32.3296,32.3626,32.2966,32.2966,49554.0
2017-09-19 11:10:00,39.15,39.21,39.13,39.13,72081.0,32.2966,32.3461,32.2801,32.2801,72081.0
2017-09-19 11:15:00,39.14,39.14,39.13,39.13,39289.0,32.2884,32.2884,32.2801,32.2801,39289.0
2017-09-19 11:20:00,39.14,39.16,39.11,39.12,79715.0,32.2884,32.3049,32.2636,32.2719,79715.0
2017-09-19 11:25:00,39.12,39.15,39.09,39.11,212449.0,32.2719,32.2966,32.2471,32.2636,212449.0
2017-09-19 11:30:00,39.11,39.13,39.06,39.07,42864.0,32.2636,32.2801,32.2224,32.2306,42864.0
2017-09-19 11:35:00,39.08,39.08,38.98,38.99,83733.0,32.2389,32.2389,32.1564,32.1646,83733.0
2017-09-19 11:40:00,38.99,39.0,38.95,38.99,48744.0,32.1646,32.1729,32.1316,32.1646,48744.0
2017-09-19 11:45:00,39.0,39.03,38.98,38.98,45372.0,32.1729,32.1976,32.1564,32.1564,45372.0
2017-09-19 11:50:00,38.99,39.04,38.98,39.02,32547.0,32.1646,32.2059,32.1564,32.1894,32547.0
2017-09-19 11:55:00,39.02,39.03,38.99,38.99,37477.0,32.1894,32.1976,32.1646,32.1646,37477.0
2017-09-19 12:00:00,38.99,39.03,38.96,39.02,54288.0,32.1646,32.1976,32.1399,32.1894,54288.0
2017-09-19 12:05:00,39.02,39.03,38.99,38.99,27134.0,32.1894,32.1976,32.1646,32.1646,27134.0
2017-09-19 12:10:00,38.99,39.03,38.99,39.0,29827.0,32.1646,32.1976,32.1646,32.1729,29827.0
2017-09-19 12:15:00,39.0,39.01,38.98,38.98,30724.0,32.1729,32.1811,32.1564,32.1564,30724.0
2017-09-19 12:20:00,38.98,39.01,38.95,39.01,39839.0,32.1564,32.1811,32.1316,32.1811,39839.0
2017-09-19 12:25:00,39.01,39.01,38.99,38.99,24001.0,32.1811,32.1811,32.1646,32.1646,24001.0
2017-09-19 12:30:00,38.99,39.09,38.99,39.08,60888.0,32.1646,32.2471,32.1646,32.2389,60888.0
2017-09-19 12:35:00,39.07,39.08,39.05,39.05,20213.0,32.2306,32.2389,32.2141,32.2141,20213.0
2017-09-19 12:40:00,39.05,39.12,39.05,39.12,48873.0,32.2141,32.2719,32.2141,32.2719,48873.0
2017-09-19 12:45:00,39.12,39.14,39.11,39.12,45666.0,32.2719,32.2884,32.2636,32.2719,45666.0
2017-09-19 12:50:00,39.12,39.15,39.1,39.15,25158.0,32.2719,32.2966,32.2554,32.2966,25158.0
2017-09-19 12:55:00,39.14,39.15,39.05,39.05,52351.0,32.2884,32.2966,32.2141,32.2141,52351.0
2017-09-19 13:00:00,39.05,39.07,39.01,39.02,45017.0,32.2141,32.2306,32.1811,32.1894,45017.0
2017-09-19 13:05:00,39.02,39.04,39.01,39.02,30798.0,32.1894,32.2059,32.1811,32.1894,30798.0
2017-09-19 13:10:00,39.02,39.06,39.01,39.05,21191.0,32.1894,32.2224,32.1811,32.2141,21191.0
2017-09-19 13:15:00,39.05,39.06,39.03,39.06,20862.0,32.2141,32.2224,32.1976,32.2224,20862.0
2017-09-19 13:20:00,39.05,39.08,39.04,39.04,26515.0,32.2141,32.2389,32.2059,32.2059,26515.0
2017-09-19 13:25:00,39.05,39.05,39.03,39.03,10702.0,32.2141,32.2141,32.1976,32.1976,10702.0
2017-09-19 13:30:00,39.03,39.05,39.02,39.02,19058.0,32.1976,32.2141,32.1894,32.1894,19058.0
2017-09-19 13:35:00,39.02,39.03,39.01,39.01,23344.0,32.1894,32.1976,32.1811,32.1811,23344.0
2017-09-19 13:40:00,39.02,39.02,39.0,39.01,23007.0,32.1894,32.1894,32.1729,32.1811,23007.0
2017-09-19 13:45:00,39.01,39.02,39.0,39.02,30174.0,32.1811,32.1894,32.1729,32.1894,30174.0
2017-09-19 13:50:00,39.02,39.02,39.0,39.01,21351.0,32.1894,32.1894,32.1729,32.1811,21351.0
2017-09-19 13:55:00,39.01,39.07,39.0,39.06,19255.0,32.1811,32.2306,32.1729,32.2224,19255.0
2017-09-19 14:00:00,39.05,39.1,39.05,39.09,29262.0,32.2141,32.2554,32.2141,32.2471,29262.0
2017-09-19 14:05:00,39.09,39.1,39.07,39.08,39266.0,32.2471,32.2554,32.2306,32.2389,39266.0
2017-09-19 14:10:00,39.08,39.08,39.05,39.05,24915.0,32.2389,32.2389,32.2141,32.2141,24915.0
2017-09-19 14:15:00,39.05,39.06,39.03,39.06,27011.0,32.2141,32.2224,32.1976,32.2224,27011.0
2017-09-19 14:20:00,39.05,39.06,39.01,39.02,17873.0,32.2141,32.2224,32.1811,32.1894,17873.0
2017-09-19 14:25:00,39.01,39.04,39.01,39.02,43971.0,32.1811,32.2059,32.1811,32.1894,43971.0
2017-09-19 14:30:00,39.02,39.05,39.02,39.05,28395.0,32.1894,32.2141,32.1894,32.2141,28395.0
2017-09-19 14:35:00,39.05,39.09,39.05,39.07,36242.0,32.2141,32.2471,32.2141,32.2306,36242.0
2017-09-19 14:40:00,39.08,39.08,39.04,39.05,29746.0,32.2389,32.2389,32.2059,32.2141,29746.0
2017-09-19 14:45:00,39.05,39.06,39.04,39.04,44112.0,32.2141,32.2224,32.2059,32.2059,44112.0
2017-09-19 14:50:00,39.05,39.05,39.01,39.01,44375.0,32.2141,32.2141,32.1811,32.1811,44375.0
2017-09-19 14:55:00,39.01,39.03,38.99,38.99,49592.0,32.1811,32.1976,32.1646,32.1646,49592.0
2017-09-19 15:00:00,39.0,39.01,38.97,39.01,94778.0,32.1729,32.1811,32.1481,32.1811,94778.0
2017-09-19 15:05:00,39.01,39.01,38.98,39.01,65538.0,32.1811,32.1811,32.1564,32.1811,65538.0
2017-09-19 15:10:00,39.01,39.04,38.98,39.0,60873.0,32.1811,32.2059,32.1564,32.1729,60873.0
2017-09-19 15:15:00,39.0,39.01,38.98,39.0,74223.0,32.1729,32.1811,32.1564,32.1729,74223.0
2017-09-19 15:20:00,39.0,39.0,38.98,38.99,73527.0,32.1729,32.1729,32.1564,32.1646,73527.0
2017-09-19 15:25:00,39.0,39.0,38.97,38.97,64577.0,32.1729,32.1729,32.1481,32.1481,64577.0
2017-09-19 15:30:00,38.97,39.03,38.96,39.0,139834.0,32.1481,32.1976,32.1399,32.1729,139834.0
2017-09-19 15:35:00,39.0,39.03,38.98,39.02,87127.0,32.1729,32.1976,32.1564,32.1894,87127.0
2017-09-19 15:40:00,39.01,39.05,39.0,39.02,95520.0,32.1811,32.2141,32.1729,32.1894,95520.0
2017-09-19 15:45:00,39.02,39.04,38.99,39.01,130037.0,32.1894,32.2059,32.1646,32.1811,130037.0
2017-09-19 15:50:00,39.02,39.03,38.98,38.98,152934.0,32.1894,32.1976,32.1564,32.1564,152934.0
2017-09-19 15:55:00,38.98,39.05,38.98,39.03,293198.0,32.1564,32.2141,32.1564,32.1976,293198.0
2017-09-20 09:30:00,39.18,39.86,39.18,39.86,181704.0,32.3214,32.8823,32.3214,32.8823,181704.0
2017-09-20 09:35:00,39.85,40.06,39.69,40.04,146984.0,32.8741,33.0473,32.7421,33.0308,146984.0
2017-09-20 09:40:00,40.06,40.08,39.95,39.96,132877.0,33.0473,33.0638,32.9566,32.9648,132877.0
2017-09-20 09:45:00,39.95,39.99,39.92,39.95,43801.0,32.9566,32.9896,32.9318,32.9566,43801.0
2017-09-20 09:50:00,39.95,39.96,39.92,39.94,37107.0,32.9566,32.9648,32.9318,32.9483,37107.0
2017-09-20 09:55:00,39.94,39.94,39.87,39.89,116325.0,32.9483,32.9483,32.8906,32.9071,116325.0
2017-09-20 10:00:00,39.89,39.98,39.86,39.96,87880.0,32.9071,32.9813,32.8823,32.9648,87880.0
2017-09-20 10:05:00,39.96,39.97,39.93,39.93,28069.0,32.9648,32.9731,32.9401,32.9401,28069.0
2017-09-20 10:10:00,39.93,39.96,39.93,39.94,24143.0,32.9401,32.9648,32.9401,32.9483,24143.0
2017-09-20 10:15:00,39.94,39.95,39.91,39.95,26594.0,32.9483,32.9566,32.9236,32.9566,26594.0
2017-09-20 10:20:00,39.94,40.0,39.94,39.96,19509.0,32.9483,32.9978,32.9483,32.9648,19509.0
2017-09-20 10:25:00,39.96,40.03,39.95,39.99,51208.0,32.9648,33.0226,32.9566,32.9896,51208.0
2017-09-20 10:30:00,39.99,40.0,39.94,39.98,21135.0,32.9896,32.9978,32.9483,32.9813,21135.0
2017-09-20 10:35:00,39.98,40.0,39.94,39.97,26535.0,32.9813,32.9978,32.9483,32.9731,26535.0
2017-09-20 10:40:00,39.97,39.99,39.89,39.9,40390.0,32.9731,32.9896,32.9071,32.9153,40390.0
2017-09-20 10:45:00,39.9,39.91,39.87,39.87,30780.0,32.9153,32.9236,32.8906,32.8906,30780.0
2017-09-20 10:50:00,39.87,39.88,39.78,39.8,25019.0,32.8906,32.8988,32.8163,32.8328,25019.0
2017-09-20 10:55:00,39.81,39.86,39.8,39.83,26306.0,32.8411,32.8823,32.8328,32.8576,26306.0
2017-09-20 11:00:00,39.84,39.85,39.82,39.82,46158.0,32.8658,32.8741,32.8493,32.8493,46158.0
2017-09-20 11:05:00,39.83,39.94,39.82,39.94,61178.0,32.8576,32.9483,32.8493,32.9483,61178.0
2017-09-20 11:10:00,39.94,40.02,39.93,40.02,51179.0,32.9483,33.0143,32.9401,33.0143,51179.0
2017-09-20 11:15:00,40.02,40.09,40.02,40.04,39661.0,33.0143,33.0721,33.0143,33.0308,39661.0
2017-09-20 11:20:00,40.05,40.05,40.01,40.03,28265.0,33.0391,33.0391,33.0061,33.0226,28265.0
2017-09-20 11:25:00,40.03,40.09,40.02,40.08,26857.0,33.0226,33.0721,33.0143,33.0638,26857.0
2017-09-20 11:30:00,40.08,40.17,40.07,40.16,49957.0,33.0638,33.1381,33.0556,33.1298,49957.0
2017-09-20 11:35:00,40.17,40.17,40.12,40.14,27322.0,33.1381,33.1381,33.0968,33.1133,27322.0
2017-09-20 11:40:00,40.14,40.14,40.11,40.14,21295.0,33.1133,33.1133,33.0886,33.1133,21295.0
2017-09-20 11:45:00,40.14,40.23,40.13,40.19,71495.0,33.1133,33.1876,33.1051,33.1546,71495.0
2017-09-20 11:50:00,40.2,40.27,40.19,40.25,40583.0,33.1628,33.2205,33.1546,33.204,40583.0
2017-09-20 11:55:00,40.26,40.29,40.24,40.24,36779.0,33.2123,33.237,33.1958,33.1958,36779.0
2017-09-20 12:00:00,40.25,40.29,40.23,40.26,18937.0,33.204,33.237,33.1876,33.2123,18937.0
2017-09-20 12:05:00,40.26,40.28,40.24,40.27,34585.0,33.2123,33.2288,33.1958,33.2205,34585.0
2017-09-20 12:10:00,40.27,40.32,40.27,40.3,28620.0,33.2205,33.2618,33.2205,33.2453,28620.0
2017-09-20 12:15:00,40.3,40.3,40.26,40.26,31170.0,33.2453,33.2453,33.2123,33.2123,31170.0
2017-09-20 12:20:00,40.26,40.27,40.25,40.25,12177.0,33.2123,33.2205,33.204,33.204,12177.0
2017-09-20 12:25:00,40.25,40.26,40.2,40.21,17836.0,33.204,33.2123,33.1628,33.1711,17836.0
2017-09-20 12:30:00,40.22,40.23,40.21,40.23,17401.0,33.1793,33.1876,33.1711,33.1876,17401.0
2017-09-20 12:35:00,40.23,40.28,40.22,40.27,44708.0,33.1876,33.2288,33.1793,33.2205,44708.0
2017-09-20 12:40:00,40.27,40.28,40.24,40.24,39232.0,33.2205,33.2288,33.1958,33.1958,39232.0
2017-09-20 12:45:00,40.25,40.25,40.23,40.24,13569.0,33.204,33.204,33.1876,33.1958,13569.0
2017-09-20 12:50:00,40.25,40.25,40.23,40.23,7000.0,33.204,33.204,33.1876,33.1876,7000.0
2017-09-20 12:55:00,40.23,40.24,40.19,40.2,35948.0,33.1876,33.1958,33.1546,33.1628,35948.0
2017-09-20 13:00:00,40.19,40.22,40.18,40.21,18798.0,33.1546,33.1793,33.1463,33.1711,18798.0
2017-09-20 13:05:00,40.21,40.22,40.19,40.19,22977.0,33.1711,33.1793,33.1546,33.1546,22977.0
2017-09-20 13:10:00,40.2,40.2,40.19,40.19,4901.0,33.1628,33.1628,33.1546,33.1546,4901.0
2017-09-20 13:15:00,40.19,40.19,40.1,40.11,36679.0,33.1546,33.1546,33.0803,33.0886,36679.0
2017-09-20 13:20:00,40.11,40.12,40.11,40.12,6450.0,33.0886,33.0968,33.0886,33.0968,6450.0
2017-09-20 13:25:00,40.11,40.12,40.11,40.11,10354.0,33.0886,33.0968,33.0886,33.0886,10354.0
2017-09-20 13:30:00,40.11,40.12,40.06,40.07,49745.0,33.0886,33.0968,33.0473,33.0556,49745.0
2017-09-20 13:35:00,40.07,40.08,40.05,40.05,24186.0,33.0556,33.0638,33.0391,33.0391,24186.0
2017-09-20 13:40:00,40.06,40.11,40.04,40.05,58571.0,33.0473,33.0886,33.0308,33.0391,58571.0
2017-09-20 13:45:00,40.05,40.07,40.05,40.05,17453.0,33.0391,33.0556,33.0391,33.0391,17453.0
2017-09-20 13:50:00,40.05,40.06,40.05,40.05,10506.0,33.0391,33.0473,33.0391,33.0391,10506.0
2017-09-20 13:55:00,40.05,40.06,39.88,39.94,61362.0,33.0391,33.0473,32.8988,32.9483,61362.0
2017-09-20 14:00:00,39.93,40.03,39.91,40.03,61917.0,32.9401,33.0226,32.9236,33.0226,61917.0
2017-09-20 14:05:00,40.03,40.04,39.93,39.96,38621.0,33.0226,33.0308,32.9401,32.9648,38621.0
2017-09-20 14:10:00,39.95,39.98,39.94,39.96,39672.0,32.9566,32.9813,32.9483,32.9648,39672.0
2017-09-20 14:15:00,39.96,39.97,39.91,39.91,41836.0,32.9648,32.9731,32.9236,32.9236,41836.0
2017-09-20 14:20:00,39.91,39.92,39.79,39.83,81848.0,32.9236,32.9318,32.8246,32.8576,81848.0
2017-09-20 14:25:00,39.83,39.89,39.78,39.84,54444.0,32.8576,32.9071,32.8163,32.8658,54444.0
2017-09-20 14:30:00,39.84,39.88,39.82,39.87,41895.0,32.8658,32.8988,32.8493,32.8906,41895.0
2017-09-20 14:35:00,39.88,39.89,39.82,39.88,52223.0,32.8988,32.9071,32.8493,32.8988,52223.0
2017-09-20 14:40:00,39.87,39.89,39.86,39.88,38641.0,32.8906,32.9071,32.8823,32.8988,38641.0
2017-09-20 14:45:00,39.88,40.01,39.88,40.0,55682.0,32.8988,33.0061,32.8988,32.9978,55682.0
2017-09-20 14:50:00,39.99,40.0,39.95,39.96,40305.0,32.9896,32.9978,32.9566,32.9648,40305.0
2017-09-20 14:55:00,39.96,39.98,39.89,39.91,38593.0,32.9648,32.9813,32.9071,32.9236,38593.0
2017-09-20 15:00:00,39.91,39.92,39.85,39.87,31927.0,32.9236,32.9318,32.8741,32.8906,31927.0
2017-09-20 15:05:00,39.87,39.87,39.8,39.81,28262.0,32.8906,32.8906,32.8328,32.8411,28262.0
2017-09-20 15:10:00,39.82,39.85,39.81,39.81,60946.0,32.8493,32.8741,32.8411,32.8411,60946.0
2017-09-20 15:15:00,39.81,39.85,39.79,39.82,45358.0,32.8411,32.8741,32.8246,32.8493,45358.0
2017-09-20 15:20:00,39.82,39.85,39.81,39.81,60666.0,32.8493,32.8741,32.8411,32.8411,60666.0
2017-09-20 15:25:00,39.81,39.83,39.78,39.78,36461.0,32.8411,32.8576,32.8163,32.8163,36461.0
2017-09-20 15:30:00,39.79,39.8,39.74,39.79,120789.0,32.8246,32.8328,32.7833,32.8246,120789.0
2017-09-20 15:35:00,39.79,39.79,39.76,39.76,64740.0,32.8246,32.8246,32.7998,32.7998,64740.0
2017-09-20 15:40:00,39.76,39.77,39.71,39.71,70204.0,32.7998,32.8081,32.7586,32.7586,70204.0
2017-09-20 15:45:00,39.71,39.75,39.7,39.75,120847.0,32.7586,32.7916,32.7503,32.7916,120847.0
2017-09-20 15:50:00,39.74,39.76,39.7,39.7,205308.0,32.7833,32.7998,32.7503,32.7503,205308.0
2017-09-20 15:55:00,39.7,39.77,39.68,39.75,465680.0,32.7503,32.8081,32.7338,32.7916,465680.0
2017-09-21 09:30:00,39.82,39.84,39.67,39.75,65510.0,32.8493,32.8658,32.7256,32.7916,65510.0
2017-09-21 09:35:00,39.75,39.84,39.74,39.82,56626.0,32.7916,32.8658,32.7833,32.8493,56626.0
2017-09-21 09:40:00,39.82,39.84,39.76,39.76,49257.0,32.8493,32.8658,32.7998,32.7998,49257.0
2017-09-21 09:45:00,39.76,39.76,39.71,39.72,27837.0,32.7998,32.7998,32.7586,32.7668,27837.0
2017-09-21 09:50:00,39.72,39.74,39.71,39.73,28490.0,32.7668,32.7833,32.7586,32.7751,28490.0
2017-09-21 09:55:00,39.74,39.8,39.73,39.76,39894.0,32.7833,32.8328,32.7751,32.7998,39894.0
2017-09-21 10:00:00,39.75,39.76,39.6,39.63,34903.0,32.7916,32.7998,32.6678,32.6926,34903.0
2017-09-21 10:05:00,39.63,39.63,39.52,39.57,53534.0,32.6926,32.6926,32.6018,32.6431,53534.0
2017-09-21 10:10:00,39.57,39.6,39.51,39.59,44364.0,32.6431,32.6678,32.5936,32.6596,44364.0
2017-09-21 10:15:00,39.59,39.6,39.56,39.59,35504.0,32.6596,32.6678,32.6348,32.6596,35504.0
2017-09-21 10:20:00,39.59,39.59,39.51,39.52,31116.0,32.6596,32.6596,32.5936,32.6018,31116.0
2017-09-21 10:25:00,39.52,39.57,39.51,39.55,54013.0,32.6018,32.6431,32.5936,32.6266,54013.0
2017-09-21 10:30:00,39.54,39.57,39.52,39.52,53065.0,32.6183,32.6431,32.6018,32.6018,53065.0
2017-09-21 10:35:00,39.53,39.64,39.52,39.58,47422.0,32.6101,32.7008,32.6018,32.6513,47422.0
2017-09-21 10:40:00,39.58,39.64,39.57,39.6,50401.0,32.6513,32.7008,32.6431,32.6678,50401.0
2017-09-21 10:45:00,39.61,39.66,39.58,39.65,59154.0,32.6761,32.7173,32.6513,32.7091,59154.0
2017-09-21 10:50:00,39.65,39.7,39.64,39.68,25060.0,32.7091,32.7503,32.7008,32.7338,25060.0
2017-09-21 10:55:00,39.69,39.7,39.67,39.7,15723.0,32.7421,32.7503,32.7256,32.7503,15723.0
2017-09-21 11:00:00,39.69,39.75,39.69,39.74,43855.0,32.7421,32.7916,32.7421,32.7833,43855.0
2017-09-21 11:05:00,39.74,39.75,39.68,39.75,44686.0,32.7833,32.7916,32.7338,32.7916,44686.0
2017-09-21 11:10:00,39.75,39.86,39.72,39.83,39198.0,32.7916,32.8823,32.7668,32.8576,39198.0
2017-09-21 11:15:00,39.83,39.83,39.79,39.8,19085.0,32.8576,32.8576,32.8246,32.8328,19085.0
2017-09-21 11:20:00,39.8,39.81,39.78,39.81,25662.0,32.8328,32.8411,32.8163,32.8411,25662.0
2017-09-21 11:25:00,39.81,39.85,39.8,39.83,52793.0,32.8411,32.8741,32.8328,32.8576,52793.0
2017-09-21 11:30:00,39.83,39.83,39.78,39.79,21582.0,32.8576,32.8576,32.8163,32.8246,21582.0
2017-09-21 11:35:00,39.79,39.8,39.76,39.8,20242.0,32.8246,32.8328,32.7998,32.8328,20242.0
2017-09-21 11:40:00,39.8,39.81,39.79,39.8,23139.0,32.8328,32.8411,32.8246,32.8328,23139.0
2017-09-21 11:45:00,39.8,39.89,39.8,39.86,41135.0,32.8328,32.9071,32.8328,32.8823,41135.0
2017-09-21 11:50:00,39.85,39.87,39.85,39.86,15409.0,32.8741,32.8906,32.8741,32.8823,15409.0
2017-09-21 11:55:00,39.87,39.87,39.83,39.84,29866.0,32.8906,32.8906,32.8576,32.8658,29866.0
2017-09-21 12:00:00,39.84,39.85,39.83,39.85,39951.0,32.8658,32.8741,32.8576,32.8741,39951.0
2017-09-21 12:05:00,39.85,39.89,39.84,39.89,48797.0,32.8741,32.9071,32.8658,32.9071,48797.0
2017-09-21 12:10:00,39.89,39.89,39.84,39.85,17683.0,32.9071,32.9071,32.8658,32.8741,17683.0
2017-09-21 12:15:00,39.85,39.87,39.83,39.87,19220.0,32.8741,32.8906,32.8576,32.8906,19220.0
2017-09-21 12:20:00,39.86,39.89,39.84,39.87,16557.0,32.8823,32.9071,32.8658,32.8906,16557.0
2017-09-21 12:25:00,39.86,39.9,39.86,39.88,14889.0,32.8823,32.9153,32.8823,32.8988,14889.0
2017-09-21 12:30:00,39.88,39.9,39.85,39.88,14823.0,32.8988,32.9153,32.8741,32.8988,14823.0
2017-09-21 12:35:00,39.89,39.92,39.88,39.92,16657.0,32.9071,32.9318,32.8988,32.9318,16657.0
2017-09-21 12:40:00,39.91,39.91,39.87,39.9,20537.0,32.9236,32.9236,32.8906,32.9153,20537.0
2017-09-21 12:45:00,39.89,39.94,39.88,39.92,37664.0,32.9071,32.9483,32.8988,32.9318,37664.0
2017-09-21 12:50:00,39.93,39.95,39.91,39.94,24750.0,32.9401,32.9566,32.9236,32.9483,24750.0
2017-09-21 12:55:00,39.94,39.95,39.9,39.9,14946.0,32.9483,32.9566,32.9153,32.9153,14946.0
2017-09-21 13:00:00,39.91,39.96,39.91,39.96,10916.0,32.9236,32.9648,32.9236,32.9648,10916.0
2017-09-21 13:05:00,39.95,39.95,39.91,39.93,22436.0,32.9566,32.9566,32.9236,32.9401,22436.0
2017-09-21 13:10:00,39.92,39.93,39.88,39.9,18700.0,32.9318,32.9401,32.8988,32.9153,18700.0
2017-09-21 13:15:00,39.89,39.9,39.87,39.89,19336.0,32.9071,32.9153,32.8906,32.9071,19336.0
2017-09-21 13:20:00,39.89,39.94,39.88,39.93,26300.0,32.9071,32.9483,32.8988,32.9401,26300.0
2017-09-21 13:25:00,39.93,39.94,39.91,39.92,20440.0,32.9401,32.9483,32.9236,32.9318,20440.0
2017-09-21 13:30:00,39.93,39.94,39.93,39.93,9406.0,32.9401,32.9483,32.9401,32.9401,9406.0
2017-09-21 13:35:00,39.94,39.96,39.92,39.96,15945.0,32.9483,32.9648,32.9318,32.9648,15945.0
2017-09-21 13:40:00,39.95,39.95,39.91,39.91,16874.0,32.9566,32.9566,32.9236,32.9236,16874.0
2017-09-21 13:45:00,39.91,39.94,39.91,39.94,16964.0,32.9236,32.9483,32.9236,32.9483,16964.0
2017-09-21 13:50:00,39.95,39.96,39.93,39.94,11308.0,32.9566,32.9648,32.9401,32.9483,11308.0
2017-09-21 13:55:00,39.94,39.98,39.93,39.97,18502.0,32.9483,32.9813,32.9401,32.9731,18502.0
2017-09-21 14:00:00,39.97,39.99,39.96,39.98,19356.0,32.9731,32.9896,32.9648,32.9813,19356.0
2017-09-21 14:05:00,39.99,40.01,39.98,39.99,15755.0,32.9896,33.0061,32.9813,32.9896,15755.0
2017-09-21 14:10:00,39.98,39.99,39.93,39.94,25371.0,32.9813,32.9896,32.9401,32.9483,25371.0
2017-09-21 14:15:00,39.93,39.99,39.93,39.96,29401.0,32.9401,32.9896,32.9401,32.9648,29401.0
2017-09-21 14:20:00,39.96,39.96,39.95,39.95,5614.0,32.9648,32.9648,32.9566,32.9566,5614.0
2017-09-21 14:25:00,39.96,39.99,39.95,39.98,16386.0,32.9648,32.9896,32.9566,32.9813,16386.0
2017-09-21 14:30:00,39.98,40.02,39.97,39.98,44007.0,32.9813,33.0143,32.9731,32.9813,44007.0
2017-09-21 14:35:00,39.99,40.0,39.94,39.96,20384.0,32.9896,32.9978,32.9483,32.9648,20384.0
2017-09-21 14:40:00,39.96,39.96,39.91,39.91,14687.0,32.9648,32.9648,32.9236,32.9236,14687.0
2017-09-21 14:45:00,39.91,39.91,39.89,39.9,10995.0,32.9236,32.9236,32.9071,32.9153,10995.0
2017-09-21 14:50:00,39.89,39.9,39.87,39.88,20487.0,32.9071,32.9153,32.8906,32.8988,20487.0
2017-09-21 14:55:00,39.87,39.94,39.86,39.94,26124.0,32.8906,32.9483,32.8823,32.9483,26124.0
2017-09-21 15:00:00,39.93,39.94,39.91,39.94,23544.0,32.9401,32.9483,32.9236,32.9483,23544.0
2017-09-21 15:05:00,39.94,39.95,39.92,39.92,19067.0,32.9483,32.9566,32.9318,32.9318,19067.0
2017-09-21 15:10:00,39.92,39.94,39.91,39.94,30092.0,32.9318,32.9483,32.9236,32.9483,30092.0
2017-09-21 15:15:00,39.93,39.97,39.93,39.96,36086.0,32.9401,32.9731,32.9401,32.9648,36086.0
2017-09-21 15:20:00,39.95,39.99,39.95,39.99,27006.0,32.9566,32.9896,32.9566,32.9896,27006.0
2017-09-21 15:25:00,39.98,40.02,39.98,40.01,42037.0,32.9813,33.0143,32.9813,33.0061,42037.0
2017-09-21 15:30:00,40.01,40.03,40.0,40.02,35740.0,33.0061,33.0226,32.9978,33.0143,35740.0
2017-09-21 15:35:00,40.02,40.02,39.98,39.99,42774.0,33.0143,33.0143,32.9813,32.9896,42774.0
2017-09-21 15:40:00,39.99,40.0,39.97,39.98,47840.0,32.9896,32.9978,32.9731,32.9813,47840.0
2017-09-21 15:45:00,39.97,40.0,39.96,39.99,96623.0,32.9731,32.9978,32.9648,32.9896,96623.0
2017-09-21 15:50:00,39.99,40.0,39.96,39.97,98189.0,32.9896,32.9978,32.9648,32.9731,98189.0
2017-09-21 15:55:00,39.98,40.0,39.96,39.98,165062.0,32.9813,32.9978,32.9648,32.9813,165062.0
2017-09-22 09:30:00,39.79,39.86,39.7,39.7,51423.0,33.0303,33.0884,32.9556,32.9556,51423.0
2017-09-22 09:35:00,39.67,39.77,39.67,39.73,20243.0,32.9307,33.0137,32.9307,32.9805,20243.0
2017-09-22 09:40:00,39.74,39.75,39.63,39.63,39106.0,32.9888,32.9971,32.8975,32.8975,39106.0
2017-09-22 09:45:00,39.63,39.66,39.59,39.65,38134.0,32.8975,32.9224,32.8643,32.9141,38134.0
2017-09-22 09:50:00,39.65,39.65,39.59,39.59,29001.0,32.9141,32.9141,32.8643,32.8643,29001.0
2017-09-22 09:55:00,39.59,39.62,39.53,39.55,26220.0,32.8643,32.8892,32.8145,32.8311,26220.0
2017-09-22 10:00:00,39.56,39.6,39.55,39.56,18311.0,32.8394,32.8726,32.8311,32.8394,18311.0
2017-09-22 10:05:00,39.56,39.58,39.54,39.55,16991.0,32.8394,32.856,32.8228,32.8311,16991.0
2017-09-22 10:10:00,39.56,39.58,39.53,39.54,14823.0,32.8394,32.856,32.8145,32.8228,14823.0
2017-09-22 10:15:00,39.54,39.55,39.49,39.52,31324.0,32.8228,32.8311,32.7813,32.8062,31324.0
2017-09-22 10:20:00,39.52,39.6,39.51,39.6,20307.0,32.8062,32.8726,32.7979,32.8726,20307.0
2017-09-22 10:25:00,39.6,39.64,39.58,39.62,14147.0,32.8726,32.9058,32.856,32.8892,14147.0
2017-09-22 10:30:00,39.62,39.63,39.58,39.63,24886.0,32.8892,32.8975,32.856,32.8975,24886.0
2017-09-22 10:35:00,39.62,39.63,39.6,39.6,9724.0,32.8892,32.8975,32.8726,32.8726,9724.0
2017-09-22 10:40:00,39.61,39.66,39.61,39.64,20345.0,32.8809,32.9224,32.8809,32.9058,20345.0
2017-09-22 10:45:00,39.64,39.66,39.63,39.65,55458.0,32.9058,32.9224,32.8975,32.9141,55458.0
2017-09-22 10:50:00,39.63,39.65,39.62,39.65,20887.0,32.8975,32.9141,32.8892,32.9141,20887.0
2017-09-22 10:55:00,39.65,39.69,39.64,39.69,26116.0,32.9141,32.9473,32.9058,32.9473,26116.0
2017-09-22 11:00:00,39.69,39.72,39.68,39.69,23817.0,32.9473,32.9722,32.939,32.9473,23817.0
2017-09-22 11:05:00,39.69,39.71,39.67,39.67,15030.0,32.9473,32.9639,32.9307,32.9307,15030.0
2017-09-22 11:10:00,39.67,39.69,39.66,39.68,14420.0,32.9307,32.9473,32.9224,32.939,14420.0
2017-09-22 11:15:00,39.69,39.69,39.67,39.67,6044.0,32.9473,32.9473,32.9307,32.9307,6044.0
2017-09-22 11:20:00,39.67,39.68,39.58,39.58,44339.0,32.9307,32.939,32.856,32.856,44339.0
2017-09-22 11:25:00,39.58,39.64,39.57,39.63,27531.0,32.856,32.9058,32.8477,32.8975,27531.0
2017-09-22 11:30:00,39.63,39.65,39.59,39.6,14496.0,32.8975,32.9141,32.8643,32.8726,14496.0
2017-09-22 11:35:00,39.59,39.62,39.59,39.62,6161.0,32.8643,32.8892,32.8643,32.8892,6161.0
2017-09-22 11:40:00,39.63,39.63,39.6,39.63,9740.0,32.8975,32.8975,32.8726,32.8975,9740.0
2017-09-22 11:45:00,39.63,39.65,39.61,39.61,7724.0,32.8975,32.9141,32.8809,32.8809,7724.0
2017-09-22 11:50:00,39.61,39.62,39.54,39.57,24470.0,32.8809,32.8892,32.8228,32.8477,24470.0
2017-09-22 11:55:00,39.57,39.59,39.53,39.59,10019.0,32.8477,32.8643,32.8145,32.8643,10019.0
2017-09-22 12:00:00,39.6,39.63,39.59,39.63,5511.0,32.8726,32.8975,32.8643,32.8975,5511.0
2017-09-22 12:05:00,39.62,39.66,39.61,39.66,18644.0,32.8892,32.9224,32.8809,32.9224,18644.0
2017-09-22 12:10:00,39.66,39.66,39.62,39.63,45128.0,32.9224,32.9224,32.8892,32.8975,45128.0
2017-09-22 12:15:00,39.64,39.66,39.62,39.63,28992.0,32.9058,32.9224,32.8892,32.8975,28992.0
2017-09-22 12:20:00,39.63,39.64,39.61,39.63,18919.0,32.8975,32.9058,32.8809,32.8975,18919.0
2017-09-22 12:25:00,39.62,39.63,39.6,39.62,9444.0,32.8892,32.8975,32.8726,32.8892,9444.0
2017-09-22 12:30:00,39.61,39.64,39.59,39.61,23544.0,32.8809,32.9058,32.8643,32.8809,23544.0
2017-09-22 12:35:00,39.61,39.62,39.59,39.59,14968.0,32.8809,32.8892,32.8643,32.8643,14968.0
2017-09-22 12:40:00,39.6,39.6,39.59,39.59,7184.0,32.8726,32.8726,32.8643,32.8643,7184.0
2017-09-22 12:45:00,39.59,39.62,39.59,39.62,6236.0,32.8643,32.8892,32.8643,32.8892,6236.0
2017-09-22 12:50:00,39.62,39.63,39.6,39.62,22247.0,32.8892,32.8975,32.8726,32.8892,22247.0
2017-09-22 12:55:00,39.62,39.63,39.6,39.63,66475.0,32.8892,32.8975,32.8726,32.8975,66475.0
2017-09-22 13:00:00,39.63,39.65,39.62,39.65,6761.0,32.8975,32.9141,32.8892,32.9141,6761.0
2017-09-22 13:05:00,39.65,39.68,39.65,39.68,15391.0,32.9141,32.939,32.9141,32.939,15391.0
2017-09-22 13:10:00,39.68,39.7,39.67,39.7,28109.0,32.939,32.9556,32.9307,32.9556,28109.0
2017-09-22 13:15:00,39.7,39.73,39.69,39.72,13511.0,32.9556,32.9805,32.9473,32.9722,13511.0
2017-09-22 13:20:00,39.72,39.74,39.7,39.74,15481.0,32.9722,32.9888,32.9556,32.9888,15481.0
2017-09-22 13:25:00,39.73,39.75,39.73,39.74,6586.0,32.9805,32.9971,32.9805,32.9888,6586.0
2017-09-22 13:30:00,39.74,39.78,39.74,39.77,27307.0,32.9888,33.022,32.9888,33.0137,27307.0
2017-09-22 13:35:00,39.77,39.81,39.77,39.81,17316.0,33.0137,33.0469,33.0137,33.0469,17316.0
2017-09-22 13:40:00,39.8,39.82,39.78,39.8,21432.0,33.0386,33.0552,33.022,33.0386,21432.0
2017-09-22 13:45:00,39.81,39.83,39.8,39.83,8604.0,33.0469,33.0635,33.0386,33.0635,8604.0
2017-09-22 13:50:00,39.83,39.83,39.81,39.83,9960.0,33.0635,33.0635,33.0469,33.0635,9960.0
2017-09-22 13:55:00,39.83,39.84,39.82,39.82,14122.0,33.0635,33.0718,33.0552,33.0552,14122.0
2017-09-22 14:00:00,39.83,39.85,39.82,39.85,11037.0,33.0635,33.0801,33.0552,33.0801,11037.0
2017-09-22 14:05:00,39.84,39.88,39.84,39.85,21432.0,33.0718,33.105,33.0718,33.0801,21432.0
2017-09-22 14:10:00,39.84,39.87,39.84,39.85,10466.0,33.0718,33.0967,33.0718,33.0801,10466.0
2017-09-22 14:15:00,39.85,39.86,39.83,39.86,16060.0,33.0801,33.0884,33.0635,33.0884,16060.0
2017-09-22 14:20:00,39.86,39.87,39.85,39.86,16411.0,33.0884,33.0967,33.0801,33.0884,16411.0
2017-09-22 14:25:00,39.86,39.87,39.84,39.85,10417.0,33.0884,33.0967,33.0718,33.0801,10417.0
2017-09-22 14:30:00,39.84,39.89,39.84,39.87,35862.0,33.0718,33.1133,33.0718,33.0967,35862.0
2017-09-22 14:35:00,39.88,39.89,39.87,39.88,11383.0,33.105,33.1133,33.0967,33.105,11383.0
2017-09-22 14:40:00,39.87,39.88,39.87,39.87,13029.0,33.0967,33.105,33.0967,33.0967,13029.0
2017-09-22 14:45:00,39.87,39.88,39.87,39.88,7147.0,33.0967,33.105,33.0967,33.105,7147.0
2017-09-22 14:50:00,39.87,39.94,39.87,39.94,33882.0,33.0967,33.1548,33.0967,33.1548,33882.0
2017-09-22 14:55:00,39.93,39.94,39.91,39.91,15749.0,33.1465,33.1548,33.1299,33.1299,15749.0
2017-09-22 15:00:00,39.91,39.91,39.9,39.91,16689.0,33.1299,33.1299,33.1216,33.1299,16689.0
2017-09-22 15:05:00,39.91,39.91,39.89,39.9,20202.0,33.1299,33.1299,33.1133,33.1216,20202.0
2017-09-22 15:10:00,39.91,39.94,39.9,39.94,12268.0,33.1299,33.1548,33.1216,33.1548,12268.0
2017-09-22 15:15:00,39.94,39.94,39.88,39.88,42194.0,33.1548,33.1548,33.105,33.105,42194.0
2017-09-22 15:20:00,39.88,39.89,39.85,39.86,32777.0,33.105,33.1133,33.0801,33.0884,32777.0
2017-09-22 15:25:00,39.86,39.89,39.86,39.89,12256.0,33.0884,33.1133,33.0884,33.1133,12256.0
2017-09-22 15:30:00,39.89,39.91,39.88,39.9,21619.0,33.1133,33.1299,33.105,33.1216,21619.0
2017-09-22 15:35:00,39.91,39.91,39.9,39.91,16385.0,33.1299,33.1299,33.1216,33.1299,16385.0
2017-09-22 15:40:00,39.91,39.91,39.89,39.9,28972.0,33.1299,33.1299,33.1133,33.1216,28972.0
2017-09-22 15:45:00,39.9,39.91,39.89,39.91,38832.0,33.1216,33.1299,33.1133,33.1299,38832.0
2017-09-22 15:50:00,39.91,39.95,39.9,39.95,64579.0,33.1299,33.1631,33.1216,33.1631,64579.0
2017-09-22 15:55:00,39.95,39.95,39.89,39.89,149356.0,33.1631,33.1631,33.1133,33.1133,149356.0
2017-09-25 09:30:00,39.89,39.89,39.73,39.73,40965.0,33.1133,33.1133,32.9805,32.9805,40965.0
2017-09-25 09:35:00,39.73,39.86,39.73,39.83,35568.0,32.9805,33.0884,32.9805,33.0635,35568.0
2017-09-25 09:40:00,39.83,39.9,39.83,39.88,17036.0,33.0635,33.1216,33.0635,33.105,17036.0
2017-09-25 09:45:00,39.88,39.91,39.84,39.86,17846.0,33.105,33.1299,33.0718,33.0884,17846.0
2017-09-25 09:50:00,39.85,39.86,39.8,39.82,22898.0,33.0801,33.0884,33.0386,33.0552,22898.0
2017-09-25 09:55:00,39.83,39.86,39.81,39.85,14743.0,33.0635,33.0884,33.0469,33.0801,14743.0
2017-09-25 10:00:00,39.84,39.89,39.81,39.84,19015.0,33.0718,33.1133,33.0469,33.0718,19015.0
2017-09-25 10:05:00,39.85,39.88,39.84,39.88,8474.0,33.0801,33.105,33.0718,33.105,8474.0
2017-09-25 10:10:00,39.88,39.91,39.87,39.9,12714.0,33.105,33.1299,33.0967,33.1216,12714.0
2017-09-25 10:15:00,39.9,39.91,39.89,39.89,6073.0,33.1216,33.1299,33.1133,33.1133,6073.0
2017-09-25 10:20:00,39.89,39.92,39.89,39.91,13782.0,33.1133,33.1382,33.1133,33.1299,13782.0
2017-09-25 10:25:00,39.91,39.95,39.91,39.93,24269.0,33.1299,33.1631,33.1299,33.1465,24269.0
2017-09-25 10:30:00,39.93,39.95,39.9,39.91,21296.0,33.1465,33.1631,33.1216,33.1299,21296.0
2017-09-25 10:35:00,39.9,39.97,39.89,39.96,23036.0,33.1216,33.1797,33.1133,33.1714,23036.0
2017-09-25 10:40:00,39.96,39.98,39.94,39.98,8833.0,33.1714,33.188,33.1548,33.188,8833.0
2017-09-25 10:45:00,39.97,39.98,39.96,39.97,9007.0,33.1797,33.188,33.1714,33.1797,9007.0
2017-09-25 10:50:00,39.97,39.97,39.89,39.91,22206.0,33.1797,33.1797,33.1133,33.1299,22206.0
2017-09-25 10:55:00,39.9,39.92,39.9,39.91,28617.0,33.1216,33.1382,33.1216,33.1299,28617.0
2017-09-25 11:00:00,39.91,39.91,39.85,39.91,127377.0,33.1299,33.1299,33.0801,33.1299,127377.0
2017-09-25 11:05:00,39.91,39.95,39.9,39.94,27111.0,33.1299,33.1631,33.1216,33.1548,27111.0
2017-09-25 11:10:00,39.95,39.99,39.93,39.97,16123.0,33.1631,33.1963,33.1465,33.1797,16123.0
2017-09-25 11:15:00,39.97,39.98,39.92,39.96,24397.0,33.1797,33.188,33.1382,33.1714,24397.0
2017-09-25 11:20:00,39.95,39.96,39.93,39.94,13117.0,33.1631,33.1714,33.1465,33.1548,13117.0
2017-09-25 11:25:00,39.95,40.01,39.95,39.97,81928.0,33.1631,33.2129,33.1631,33.1797,81928.0
2017-09-25 11:30:00,39.98,39.99,39.9,39.91,18019.0,33.188,33.1963,33.1216,33.1299,18019.0
2017-09-25 11:35:00,39.91,39.95,39.9,39.95,17938.0,33.1299,33.1631,33.1216,33.1631,17938.0
2017-09-25 11:40:00,39.95,39.97,39.94,39.95,23408.0,33.1631,33.1797,33.1548,33.1631,23408.0
2017-09-25 11:45:00,39.94,39.96,39.93,39.95,22213.0,33.1548,33.1714,33.1465,33.1631,22213.0
2017-09-25 11:50:00,39.95,39.97,39.93,39.96,33030.0,33.1631,33.1797,33.1465,33.1714,33030.0
2017-09-25 11:55:00,39.96,39.98,39.94,39.97,13383.0,33.1714,33.188,33.1548,33.1797,13383.0
2017-09-25 12:00:00,39.97,39.97,39.89,39.9,106367.0,33.1797,33.1797,33.1133,33.1216,106367.0
2017-09-25 12:05:00,39.9,39.94,39.9,39.92,53712.0,33.1216,33.1548,33.1216,33.1382,53712.0
2017-09-25 12:10:00,39.93,39.94,39.91,39.92,30340.0,33.1465,33.1548,33.1299,33.1382,30340.0
2017-09-25 12:15:00,39.93,39.96,39.93,39.95,32925.0,33.1465,33.1714,33.1465,33.1631,32925.0
2017-09-25 12:20:00,39.96,39.97,39.95,39.96,13160.0,33.1714,33.1797,33.1631,33.1714,13160.0
2017-09-25 12:25:00,39.96,39.96,39.93,39.95,25739.0,33.1714,33.1714,33.1465,33.1631,25739.0
2017-09-25 12:30:00,39.95,39.95,39.93,39.94,7743.0,33.1631,33.1631,33.1465,33.1548,7743.0
2017-09-25 12:35:00,39.94,39.94,39.9,39.94,10272.0,33.1548,33.1548,33.1216,33.1548,10272.0
2017-09-25 12:40:00,39.94,39.96,39.93,39.95,7741.0,33.1548,33.1714,33.1465,33.1631,7741.0
2017-09-25 12:45:00,39.95,39.98,39.94,39.97,19874.0,33.1631,33.188,33.1548,33.1797,19874.0
2017-09-25 12:50:00,39.97,39.99,39.96,39.96,13190.0,33.1797,33.1963,33.1714,33.1714,13190.0
2017-09-25 12:55:00,39.96,39.99,39.94,39.94,14417.0,33.1714,33.1963,33.1548,33.1548,14417.0
2017-09-25 13:00:00,39.95,39.98,39.94,39.95,21475.0,33.1631,33.188,33.1548,33.1631,21475.0
2017-09-25 13:05:00,39.95,39.97,39.93,39.93,38198.0,33.1631,33.1797,33.1465,33.1465,38198.0
2017-09-25 13:10:00,39.94,39.96,39.91,39.96,23492.0,33.1548,33.1714,33.1299,33.1714,23492.0
2017-09-25 13:15:00,39.96,39.97,39.93,39.93,10846.0,33.1714,33.1797,33.1465,33.1465,10846.0
2017-09-25 13:20:00,39.94,39.96,39.92,39.92,25634.0,33.1548,33.1714,33.1382,33.1382,25634.0
2017-09-25 13:25:00,39.93,39.96,39.91,39.93,21478.0,33.1465,33.1714,33.1299,33.1465,21478.0
2017-09-25 13:30:00,39.94,39.94,39.9,39.9,16837.0,33.1548,33.1548,33.1216,33.1216,16837.0
2017-09-25 13:35:00,39.9,39.92,39.89,39.91,20307.0,33.1216,33.1382,33.1133,33.1299,20307.0
2017-09-25 13:40:00,39.91,39.92,39.9,39.9,8317.0,33.1299,33.1382,33.1216,33.1216,8317.0
2017-09-25 13:45:00,39.9,39.91,39.88,39.89,11653.0,33.1216,33.1299,33.105,33.1133,11653.0
2017-09-25 13:50:00,39.89,39.89,39.88,39.89,4479.0,33.1133,33.1133,33.105,33.1133,4479.0
2017-09-25 13:55:00,39.88,39.9,39.88,39.89,16438.0,33.105,33.1216,33.105,33.1133,16438.0
2017-09-25 14:00:00,39.89,39.91,39.87,39.89,32918.0,33.1133,33.1299,33.0967,33.1133,32918.0
2017-09-25 14:05:00,39.89,39.89,39.86,39.88,28312.0,33.1133,33.1133,33.0884,33.105,28312.0
2017-09-25 14:10:00,39.89,39.94,39.88,39.94,26581.0,33.1133,33.1548,33.105,33.1548,26581.0
2017-09-25 14:15:00,39.94,39.94,39.91,39.94,23106.0,33.1548,33.1548,33.1299,33.1548,23106.0
2017-09-25 14:20:00,39.94,39.96,39.93,39.96,18838.0,33.1548,33.1714,33.1465,33.1714,18838.0
2017-09-25 14:25:00,39.95,39.96,39.92,39.96,27255.0,33.1631,33.1714,33.1382,33.1714,27255.0
2017-09-25 14:30:00,39.96,39.96,39.93,39.93,23569.0,33.1714,33.1714,33.1465,33.1465,23569.0
2017-09-25 14:35:00,39.93,39.96,39.93,39.94,19585.0,33.1465,33.1714,33.1465,33.1548,19585.0
2017-09-25 14:40:00,39.95,39.97,39.94,39.95,14350.0,33.1631,33.1797,33.1548,33.1631,14350.0
2017-09-25 14:45:00,39.95,39.97,39.95,39.96,138948.0,33.1631,33.1797,33.1631,33.1714,138948.0
2017-09-25 14:50:00,39.96,39.97,39.96,39.96,12990.0,33.1714,33.1797,33.1714,33.1714,12990.0
2017-09-25 14:55:00,39.96,39.97,39.93,39.95,24781.0,33.1714,33.1797,33.1465,33.1631,24781.0
2017-09-25 15:00:00,39.95,39.96,39.93,39.94,33793.0,33.1631,33.1714,33.1465,33.1548,33793.0
2017-09-25 15:05:00,39.94,39.99,39.94,39.98,63749.0,33.1548,33.1963,33.1548,33.188,63749.0
2017-09-25 15:10:00,39.97,40.04,39.95,40.03,58299.0,33.1797,33.2378,33.1631,33.2295,58299.0
2017-09-25 15:15:00,40.03,40.12,40.0,40.09,98082.0,33.2295,33.3042,33.2046,33.2793,98082.0
2017-09-25 15:20:00,40.09,40.1,40.05,40.09,47451.0,33.2793,33.2876,33.2461,33.2793,47451.0
2017-09-25 15:25:00,40.08,40.09,40.02,40.04,27888.0,33.271,33.2793,33.2212,33.2378,27888.0
2017-09-25 15:30:00,40.04,40.04,40.01,40.01,33304.0,33.2378,33.2378,33.2129,33.2129,33304.0
2017-09-25 15:35:00,40.02,40.02,40.0,40.0,31220.0,33.2212,33.2212,33.2046,33.2046,31220.0
2017-09-25 15:40:00,40.01,40.07,39.97,40.02,99138.0,33.2129,33.2627,33.1797,33.2212,99138.0
2017-09-25 15:45:00,40.02,40.06,40.01,40.05,52358.0,33.2212,33.2544,33.2129,33.2461,52358.0
2017-09-25 15:50:00,40.05,40.09,40.05,40.07,95649.0,33.2461,33.2793,33.2461,33.2627,95649.0
2017-09-25 15:55:00,40.08,40.13,40.06,40.13,543287.0,33.271,33.3125,33.2544,33.3125,543287.0
2017-09-26 09:30:00,40.02,40.07,39.92,40.05,158652.0,33.2212,33.2627,33.1382,33.2461,158652.0
2017-09-26 09:35:00,40.04,40.04,39.97,40.01,13036.0,33.2378,33.2378,33.1797,33.2129,13036.0
2017-09-26 09:40:00,40.01,40.29,40.0,40.27,191784.0,33.2129,33.4454,33.2046,33.4287,191784.0
2017-09-26 09:45:00,40.27,40.46,40.25,40.31,68943.0,33.4287,33.5865,33.4121,33.462,68943.0
2017-09-26 09:50:00,40.32,40.66,40.26,40.62,149557.0,33.4703,33.7525,33.4204,33.7193,149557.0
2017-09-26 09:55:00,40.61,40.62,40.5,40.6,94150.0,33.711,33.7193,33.6197,33.7027,94150.0
2017-09-26 10:00:00,40.6,40.65,40.51,40.52,98844.0,33.7027,33.7442,33.628,33.6363,98844.0
2017-09-26 10:05:00,40.52,40.62,40.52,40.62,60596.0,33.6363,33.7193,33.6363,33.7193,60596.0
2017-09-26 10:10:00,40.62,40.66,40.57,40.58,42334.0,33.7193,33.7525,33.6778,33.6861,42334.0
2017-09-26 10:15:00,40.59,40.61,40.56,40.57,45417.0,33.6944,33.711,33.6695,33.6778,45417.0
2017-09-26 10:20:00,40.57,40.59,40.5,40.5,49163.0,33.6778,33.6944,33.6197,33.6197,49163.0
2017-09-26 10:25:00,40.5,40.53,40.48,40.52,24284.0,33.6197,33.6446,33.6031,33.6363,24284.0
2017-09-26 10:30:00,40.52,40.56,40.51,40.55,46618.0,33.6363,33.6695,33.628,33.6612,46618.0
2017-09-26 10:35:00,40.55,40.61,40.51,40.61,47712.0,33.6612,33.711,33.628,33.711,47712.0
2017-09-26 10:40:00,40.6,40.69,40.6,40.69,42090.0,33.7027,33.7774,33.7027,33.7774,42090.0
2017-09-26 10:45:00,40.69,40.78,40.68,40.76,175049.0,33.7774,33.8521,33.7691,33.8355,175049.0
2017-09-26 10:50:00,40.76,40.79,40.74,40.77,39083.0,33.8355,33.8604,33.8189,33.8438,39083.0
2017-09-26 10:55:00,40.77,40.86,40.77,40.78,92462.0,33.8438,33.9185,33.8438,33.8521,92462.0
2017-09-26 11:00:00,40.78,40.78,40.66,40.72,38044.0,33.8521,33.8521,33.7525,33.8023,38044.0
2017-09-26 11:05:00,40.72,40.75,40.72,40.73,34294.0,33.8023,33.8272,33.8023,33.8106,34294.0
2017-09-26 11:10:00,40.72,40.72,40.67,40.72,52073.0,33.8023,33.8023,33.7608,33.8023,52073.0
2017-09-26 11:15:00,40.71,40.71,40.64,40.71,25455.0,33.794,33.794,33.7359,33.794,25455.0
2017-09-26 11:20:00,40.71,40.72,40.66,40.72,57021.0,33.794,33.8023,33.7525,33.8023,57021.0
2017-09-26 11:25:00,40.72,40.75,40.7,40.71,94323.0,33.8023,33.8272,33.7857,33.794,94323.0
2017-09-26 11:30:00,40.7,40.71,40.69,40.7,40077.0,33.7857,33.794,33.7774,33.7857,40077.0
2017-09-26 11:35:00,40.7,40.71,40.68,40.69,39732.0,33.7857,33.794,33.7691,33.7774,39732.0
2017-09-26 11:40:00,40.69,40.77,40.68,40.75,48567.0,33.7774,33.8438,33.7691,33.8272,48567.0
2017-09-26 11:45:00,40.76,40.81,40.75,40.77,28398.0,33.8355,33.877,33.8272,33.8438,28398.0
2017-09-26 11:50:00,40.76,40.79,40.75,40.76,16860.0,33.8355,33.8604,33.8272,33.8355,16860.0
2017-09-26 11:55:00,40.76,40.77,40.75,40.75,24312.0,33.8355,33.8438,33.8272,33.8272,24312.0
2017-09-26 12:00:00,40.76,40.77,40.71,40.77,86564.0,33.8355,33.8438,33.794,33.8438,86564.0
2017-09-26 12:05:00,40.76,40.79,40.75,40.77,38912.0,33.8355,33.8604,33.8272,33.8438,38912.0
2017-09-26 12:10:00,40.77,40.82,40.77,40.81,29890.0,33.8438,33.8853,33.8438,33.877,29890.0
2017-09-26 12:15:00,40.82,40.86,40.8,40.84,29105.0,33.8853,33.9185,33.8687,33.9019,29105.0
2017-09-26 12:20:00,40.84,40.87,40.84,40.84,24486.0,33.9019,33.9268,33.9019,33.9019,24486.0
2017-09-26 12:25:00,40.84,40.89,40.84,40.87,32158.0,33.9019,33.9434,33.9019,33.9268,32158.0
2017-09-26 12:30:00,40.87,40.88,40.85,40.86,18187.0,33.9268,33.9351,33.9102,33.9185,18187.0
2017-09-26 12:35:00,40.86,40.86,40.81,40.81,19035.0,33.9185,33.9185,33.877,33.877,19035.0
2017-09-26 12:40:00,40.82,40.82,40.78,40.8,11770.0,33.8853,33.8853,33.8521,33.8687,11770.0
2017-09-26 12:45:00,40.8,40.82,40.78,40.82,40489.0,33.8687,33.8853,33.8521,33.8853,40489.0
2017-09-26 12:50:00,40.82,40.91,40.82,40.9,157969.0,33.8853,33.96,33.8853,33.9517,157969.0
2017-09-26 12:55:00,40.89,40.91,40.86,40.87,41582.0,33.9434,33.96,33.9185,33.9268,41582.0
2017-09-26 13:00:00,40.87,40.89,40.85,40.89,32625.0,33.9268,33.9434,33.9102,33.9434,32625.0
2017-09-26 13:05:00,40.89,40.9,40.86,40.9,30491.0,33.9434,33.9517,33.9185,33.9517,30491.0
2017-09-26 13:10:00,40.9,40.96,40.88,40.96,78496.0,33.9517,34.0015,33.9351,34.0015,78496.0
2017-09-26 13:15:00,40.95,41.08,40.93,41.05,148807.0,33.9932,34.1011,33.9766,34.0762,148807.0
2017-09-26 13:20:00,41.05,41.12,41.02,41.09,93831.0,34.0762,34.1343,34.0513,34.1094,93831.0
2017-09-26 13:25:00,41.09,41.11,41.07,41.09,54810.0,34.1094,34.126,34.0928,34.1094,54810.0
2017-09-26 13:30:00,41.09,41.09,41.05,41.07,59197.0,34.1094,34.1094,34.0762,34.0928,59197.0
2017-09-26 13:35:00,41.06,41.07,41.04,41.07,91929.0,34.0845,34.0928,34.0679,34.0928,91929.0
2017-09-26 13:40:00,41.07,41.07,40.99,41.01,55778.0,34.0928,34.0928,34.0264,34.043,55778.0
2017-09-26 13:45:00,41.0,41.02,40.95,40.95,184885.0,34.0347,34.0513,33.9932,33.9932,184885.0
2017-09-26 13:50:00,40.96,40.98,40.93,40.96,42002.0,34.0015,34.0181,33.9766,34.0015,42002.0
2017-09-26 13:55:00,40.95,40.98,40.94,40.96,19101.0,33.9932,34.0181,33.9849,34.0015,19101.0
2017-09-26 14:00:00,40.97,40.99,40.96,40.97,58959.0,34.0098,34.0264,34.0015,34.0098,58959.0
2017-09-26 14:05:00,40.97,41.0,40.95,40.97,70646.0,34.0098,34.0347,33.9932,34.0098,70646.0
2017-09-26 14:10:00,40.98,40.99,40.91,40.93,150709.0,34.0181,34.0264,33.96,33.9766,150709.0
2017-09-26 14:15:00,40.93,40.96,40.9,40.94,54535.0,33.9766,34.0015,33.9517,33.9849,54535.0
2017-09-26 14:20:00,40.95,41.0,40.93,40.95,47495.0,33.9932,34.0347,33.9766,33.9932,47495.0
2017-09-26 14:25:00,40.95,40.95,40.9,40.92,75247.0,33.9932,33.9932,33.9517,33.9683,75247.0
2017-09-26 14:30:00,40.91,40.95,40.91,40.95,23051.0,33.96,33.9932,33.96,33.9932,23051.0
2017-09-26 14:35:00,40.95,40.95,40.89,40.9,34819.0,33.9932,33.9932,33.9434,33.9517,34819.0
2017-09-26 14:40:00,40.91,40.92,40.89,40.92,36406.0,33.96,33.9683,33.9434,33.9683,36406.0
2017-09-26 14:45:00,40.91,40.93,40.9,40.92,80026.0,33.96,33.9766,33.9517,33.9683,80026.0
2017-09-26 14:50:00,40.92,40.94,40.88,40.88,51389.0,33.9683,33.9849,33.9351,33.9351,51389.0
2017-09-26 14:55:00,40.88,40.91,40.87,40.89,38592.0,33.9351,33.96,33.9268,33.9434,38592.0
2017-09-26 15:00:00,40.9,40.91,40.88,40.89,47637.0,33.9517,33.96,33.9351,33.9434,47637.0
2017-09-26 15:05:00,40.89,40.9,40.88,40.9,25302.0,33.9434,33.9517,33.9351,33.9517,25302.0
2017-09-26 15:10:00,40.89,40.91,40.89,40.91,22798.0,33.9434,33.96,33.9434,33.96,22798.0
2017-09-26 15:15:00,40.91,40.92,40.9,40.92,92272.0,33.96,33.9683,33.9517,33.9683,92272.0
2017-09-26 15:20:00,40.92,40.92,40.91,40.91,21986.0,33.9683,33.9683,33.96,33.96,21986.0
2017-09-26 15:25:00,40.92,40.92,40.89,40.91,58511.0,33.9683,33.9683,33.9434,33.96,58511.0
2017-09-26 15:30:00,40.91,40.96,40.9,40.92,320298.0,33.96,34.0015,33.9517,33.9683,320298.0
2017-09-26 15:35:00,40.92,40.93,40.89,40.9,80258.0,33.9683,33.9766,33.9434,33.9517,80258.0
2017-09-26 15:40:00,40.9,40.94,40.9,40.93,124879.0,33.9517,33.9849,33.9517,33.9766,124879.0
2017-09-26 15:45:00,40.93,40.96,40.93,40.94,190537.0,33.9766,34.0015,33.9766,33.9849,190537.0
2017-09-26 15:50:00,40.95,40.96,40.92,40.96,176962.0,33.9932,34.0015,33.9683,34.0015,176962.0
2017-09-26 15:55:00,40.96,40.96,40.94,40.95,425785.0,34.0015,34.0015,33.9849,33.9932,425785.0
2017-09-27 09:30:00,41.1,41.19,41.06,41.11,40180.0,34.1177,34.1925,34.0845,34.126,40180.0
2017-09-27 09:35:00,41.08,41.18,41.07,41.11,47998.0,34.1011,34.1842,34.0928,34.126,47998.0
2017-09-27 09:40:00,41.11,41.16,41.08,41.09,82088.0,34.126,34.1676,34.1011,34.1094,82088.0
2017-09-27 09:45:00,41.09,41.09,40.93,40.94,170175.0,34.1094,34.1094,33.9766,33.9849,170175.0
2017-09-27 09:50:00,40.93,40.95,40.88,40.89,35339.0,33.9766,33.9932,33.9351,33.9434,35339.0
2017-09-27 09:55:00,40.9,40.94,40.88,40.93,100577.0,33.9517,33.9849,33.9351,33.9766,100577.0
2017-09-27 10:00:00,40.93,40.97,40.89,40.93,40287.0,33.9766,34.0098,33.9434,33.9766,40287.0
2017-09-27 10:05:00,40.92,40.93,40.89,40.9,23446.0,33.9683,33.9766,33.9434,33.9517,23446.0
2017-09-27 10:10:00,40.9,40.91,40.84,40.85,28789.0,33.9517,33.96,33.9019,33.9102,28789.0
2017-09-27 10:15:00,40.85,40.89,40.79,40.79,245848.0,33.9102,33.9434,33.8604,33.8604,245848.0
2017-09-27 10:20:00,40.8,40.83,40.75,40.77,25100.0,33.8687,33.8936,33.8272,33.8438,25100.0
2017-09-27 10:25:00,40.77,40.77,40.69,40.72,33963.0,33.8438,33.8438,33.7774,33.8023,33963.0
2017-09-27 10:30:00,40.72,40.76,40.7,40.75,113888.0,33.8023,33.8355,33.7857,33.8272,113888.0
2017-09-27 10:35:00,40.74,40.75,40.66,40.69,67294.0,33.8189,33.8272,33.7525,33.7774,67294.0
2017-09-27 10:40:00,40.69,40.71,40.53,40.6,41680.0,33.7774,33.794,33.6446,33.7027,41680.0
2017-09-27 10:45:00,40.6,40.63,40.56,40.59,42738.0,33.7027,33.7276,33.6695,33.6944,42738.0
2017-09-27 10:50:00,40.58,40.65,40.57,40.6,158430.0,33.6861,33.7442,33.6778,33.7027,158430.0
2017-09-27 10:55:00,40.6,40.65,40.59,40.61,31577.0,33.7027,33.7442,33.6944,33.711,31577.0
2017-09-27 11:00:00,40.61,40.65,40.59,40.62,34293.0,33.711,33.7442,33.6944,33.7193,34293.0
2017-09-27 11:05:00,40.63,40.64,40.57,40.57,110436.0,33.7276,33.7359,33.6778,33.6778,110436.0
2017-09-27 11:10:00,40.58,40.64,40.57,40.6,48430.0,33.6861,33.7359,33.6778,33.7027,48430.0
2017-09-27 11:15:00,40.61,40.63,40.58,40.59,34657.0,33.711,33.7276,33.6861,33.6944,34657.0
2017-09-27 11:20:00,40.59,40.62,40.57,40.6,69870.0,33.6944,33.7193,33.6778,33.7027,69870.0
2017-09-27 11:25:00,40.6,40.62,40.56,40.59,111196.0,33.7027,33.7193,33.6695,33.6944,111196.0
2017-09-27 11:30:00,40.59,40.63,40.58,40.59,35591.0,33.6944,33.7276,33.6861,33.6944,35591.0
2017-09-27 11:35:00,40.59,40.63,40.58,40.61,30463.0,33.6944,33.7276,33.6861,33.711,30463.0
2017-09-27 11:40:00,40.6,40.63,40.58,40.61,37307.0,33.7027,33.7276,33.6861,33.711,37307.0
2017-09-27 11:45:00,40.59,40.64,40.56,40.56,91648.0,33.6944,33.7359,33.6695,33.6695,91648.0
2017-09-27 11:50:00,40.56,40.56,40.47,40.48,20059.0,33.6695,33.6695,33.5948,33.6031,20059.0
2017-09-27 11:55:00,40.48,40.54,40.47,40.51,15910.0,33.6031,33.6529,33.5948,33.628,15910.0
2017-09-27 12:00:00,40.51,40.51,40.45,40.49,26814.0,33.628,33.628,33.5782,33.6114,26814.0
2017-09-27 12:05:00,40.48,40.49,40.42,40.46,46964.0,33.6031,33.6114,33.5533,33.5865,46964.0
2017-09-27 12:10:00,40.45,40.52,40.45,40.5,18119.0,33.5782,33.6363,33.5782,33.6197,18119.0
2017-09-27 12:15:00,40.5,40.51,40.46,40.48,14486.0,33.6197,33.628,33.5865,33.6031,14486.0
2017-09-27 12:20:00,40.48,40.53,40.47,40.5,42567.0,33.6031,33.6446,33.5948,33.6197,42567.0
2017-09-27 12:25:00,40.51,40.54,40.5,40.52,26592.0,33.628,33.6529,33.6197,33.6363,26592.0
2017-09-27 12:30:00,40.52,40.55,40.52,40.55,17925.0,33.6363,33.6612,33.6363,33.6612,17925.0
2017-09-27 12:35:00,40.54,40.55,40.51,40.52,14974.0,33.6529,33.6612,33.628,33.6363,14974.0
2017-09-27 12:40:00,40.53,40.56,40.52,40.55,25463.0,33.6446,33.6695,33.6363,33.6612,25463.0
2017-09-27 12:45:00,40.56,40.58,40.55,40.57,28590.0,33.6695,33.6861,33.6612,33.6778,28590.0
2017-09-27 12:50:00,40.58,40.61,40.57,40.59,6768.0,33.6861,33.711,33.6778,33.6944,6768.0
2017-09-27 12:55:00,40.59,40.65,40.59,40.65,19889.0,33.6944,33.7442,33.6944,33.7442,19889.0
2017-09-27 13:00:00,40.64,40.71,40.63,40.69,47541.0,33.7359,33.794,33.7276,33.7774,47541.0
2017-09-27 13:05:00,40.71,40.71,40.67,40.69,26003.0,33.794,33.794,33.7608,33.7774,26003.0
2017-09-27 13:10:00,40.69,40.72,40.68,40.71,43070.0,33.7774,33.8023,33.7691,33.794,43070.0
2017-09-27 13:15:00,40.72,40.72,40.68,40.71,37757.0,33.8023,33.8023,33.7691,33.794,37757.0
2017-09-27 13:20:00,40.71,40.71,40.67,40.71,35416.0,33.794,33.794,33.7608,33.794,35416.0
2017-09-27 13:25:00,40.7,40.7,40.66,40.67,22199.0,33.7857,33.7857,33.7525,33.7608,22199.0
2017-09-27 13:30:00,40.66,40.7,40.62,40.62,51814.0,33.7525,33.7857,33.7193,33.7193,51814.0
2017-09-27 13:35:00,40.63,40.66,40.62,40.66,25481.0,33.7276,33.7525,33.7193,33.7525,25481.0
2017-09-27 13:40:00,40.66,40.72,40.65,40.72,43486.0,33.7525,33.8023,33.7442,33.8023,43486.0
2017-09-27 13:45:00,40.72,40.75,40.7,40.73,122446.0,33.8023,33.8272,33.7857,33.8106,122446.0
2017-09-27 13:50:00,40.73,40.82,40.72,40.78,88192.0,33.8106,33.8853,33.8023,33.8521,88192.0
2017-09-27 13:55:00,40.78,40.87,40.77,40.85,54504.0,33.8521,33.9268,33.8438,33.9102,54504.0
2017-09-27 14:00:00,40.86,40.94,40.85,40.91,70708.0,33.9185,33.9849,33.9102,33.96,70708.0
2017-09-27 14:05:00,40.91,40.91,40.85,40.87,27135.0,33.96,33.96,33.9102,33.9268,27135.0
2017-09-27 14:10:00,40.86,40.89,40.85,40.88,39761.0,33.9185,33.9434,33.9102,33.9351,39761.0
2017-09-27 14:15:00,40.88,40.9,40.84,40.84,79779.0,33.9351,33.9517,33.9019,33.9019,79779.0
2017-09-27 14:20:00,40.85,40.88,40.84,40.87,34228.0,33.9102,33.9351,33.9019,33.9268,34228.0
2017-09-27 14:25:00,40.87,40.87,40.84,40.86,39515.0,33.9268,33.9268,33.9019,33.9185,39515.0
2017-09-27 14:30:00,40.86,40.87,40.76,40.77,80251.0,33.9185,33.9268,33.8355,33.8438,80251.0
2017-09-27 14:35:00,40.77,40.81,40.75,40.76,56771.0,33.8438,33.877,33.8272,33.8355,56771.0
2017-09-27 14:40:00,40.77,40.77,40.73,40.73,28297.0,33.8438,33.8438,33.8106,33.8106,28297.0
2017-09-27 14:45:00,40.73,40.77,40.72,40.77,29082.0,33.8106,33.8438,33.8023,33.8438,29082.0
2017-09-27 14:50:00,40.76,40.82,40.75,40.78,133853.0,33.8355,33.8853,33.8272,33.8521,133853.0
2017-09-27 14:55:00,40.78,40.82,40.77,40.82,24368.0,33.8521,33.8853,33.8438,33.8853,24368.0
2017-09-27 15:00:00,40.81,40.86,40.81,40.83,29172.0,33.877,33.9185,33.877,33.8936,29172.0
2017-09-27 15:05:00,40.83,40.87,40.8,40.8,80932.0,33.8936,33.9268,33.8687,33.8687,80932.0
2017-09-27 15:10:00,40.8,40.81,40.76,40.76,69663.0,33.8687,33.877,33.8355,33.8355,69663.0
2017-09-27 15:15:00,40.76,40.77,40.69,40.69,54645.0,33.8355,33.8438,33.7774,33.7774,54645.0
2017-09-27 15:20:00,40.7,40.7,40.64,40.66,65472.0,33.7857,33.7857,33.7359,33.7525,65472.0
2017-09-27 15:25:00,40.66,40.73,40.64,40.73,82744.0,33.7525,33.8106,33.7359,33.8106,82744.0
2017-09-27 15:30:00,40.73,40.78,40.71,40.76,104486.0,33.8106,33.8521,33.794,33.8355,104486.0
2017-09-27 15:35:00,40.75,40.76,40.7,40.72,84399.0,33.8272,33.8355,33.7857,33.8023,84399.0
2017-09-27 15:40:00,40.73,40.73,40.69,40.7,187007.0,33.8106,33.8106,33.7774,33.7857,187007.0
2017-09-27 15:45:00,40.69,40.69,40.49,40.5,176616.0,33.7774,33.7774,33.6114,33.6197,176616.0
2017-09-27 15:50:00,40.5,40.5,40.43,40.43,232710.0,33.6197,33.6197,33.5616,33.5616,232710.0
2017-09-27 15:55:00,40.43,40.46,40.39,40.46,427621.0,33.5616,33.5865,33.5284,33.5865,427621.0
2017-09-28 09:30:00,40.3,40.4,40.26,40.34,80077.0,33.4537,33.5367,33.4204,33.4869,80077.0
2017-09-28 09:35:00,40.33,40.35,40.09,40.09,81694.0,33.4786,33.4952,33.2793,33.2793,81694.0
2017-09-28 09:40:00,40.08,40.08,39.73,39.74,102350.0,33.271,33.271,32.9805,32.9888,102350.0
2017-09-28 09:45:00,39.74,39.74,39.61,39.68,204629.0,32.9888,32.9888,32.8809,32.939,204629.0
2017-09-28 09:50:00,39.68,39.75,39.64,39.7,65400.0,32.939,32.9971,32.9058,32.9556,65400.0
2017-09-28 09:55:00,39.69,39.75,39.67,39.73,63845.0,32.9473,32.9971,32.9307,32.9805,63845.0
2017-09-28 10:00:00,39.72,39.82,39.7,39.75,66432.0,32.9722,33.0552,32.9556,32.9971,66432.0
2017-09-28 10:05:00,39.74,39.82,39.72,39.77,133617.0,32.9888,33.0552,32.9722,33.0137,133617.0
2017-09-28 10:10:00,39.76,39.77,39.61,39.68,105144.0,33.0054,33.0137,32.8809,32.939,105144.0
2017-09-28 10:15:00,39.68,39.7,39.54,39.57,68430.0,32.939,32.9556,32.8228,32.8477,68430.0
2017-09-28 10:20:00,39.57,39.61,39.49,39.5,71417.0,32.8477,32.8809,32.7813,32.7896,71417.0
2017-09-28 10:25:00,39.5,39.53,39.45,39.51,119737.0,32.7896,32.8145,32.7481,32.7979,119737.0
2017-09-28 10:30:00,39.5,39.56,39.47,39.48,88800.0,32.7896,32.8394,32.7647,32.773,88800.0
2017-09-28 10:35:00,39.48,39.53,39.46,39.53,99266.0,32.773,32.8145,32.7564,32.8145,99266.0
2017-09-28 10:40:00,39.52,39.55,39.49,39.54,80494.0,32.8062,32.8311,32.7813,32.8228,80494.0
2017-09-28 10:45:00,39.54,39.56,39.51,39.51,80226.0,32.8228,32.8394,32.7979,32.7979,80226.0
2017-09-28 10:50:00,39.51,39.52,39.46,39.46,53210.0,32.7979,32.8062,32.7564,32.7564,53210.0
2017-09-28 10:55:00,39.45,39.46,39.39,39.41,85504.0,32.7481,32.7564,32.6982,32.7149,85504.0
2017-09-28 11:00:00,39.41,39.43,39.3,39.33,164736.0,32.7149,32.7315,32.6235,32.6484,164736.0
2017-09-28 11:05:00,39.34,39.41,39.33,39.37,50514.0,32.6567,32.7149,32.6484,32.6816,50514.0
2017-09-28 11:10:00,39.37,39.48,39.37,39.4,51951.0,32.6816,32.773,32.6816,32.7065,51951.0
2017-09-28 11:15:00,39.41,39.43,39.34,39.35,35505.0,32.7149,32.7315,32.6567,32.665,35505.0
2017-09-28 11:20:00,39.35,39.41,39.35,39.4,35395.0,32.665,32.7149,32.665,32.7065,35395.0
2017-09-28 11:25:00,39.4,39.47,39.39,39.47,83973.0,32.7065,32.7647,32.6982,32.7647,83973.0
2017-09-28 11:30:00,39.47,39.54,39.46,39.54,44787.0,32.7647,32.8228,32.7564,32.8228,44787.0
2017-09-28 11:35:00,39.53,39.62,39.53,39.58,78956.0,32.8145,32.8892,32.8145,32.856,78956.0
2017-09-28 11:40:00,39.59,39.59,39.48,39.48,49239.0,32.8643,32.8643,32.773,32.773,49239.0
2017-09-28 11:45:00,39.48,39.53,39.47,39.52,52778.0,32.773,32.8145,32.7647,32.8062,52778.0
2017-09-28 11:50:00,39.52,39.55,39.46,39.55,55362.0,32.8062,32.8311,32.7564,32.8311,55362.0
2017-09-28 11:55:00,39.55,39.63,39.54,39.63,53197.0,32.8311,32.8975,32.8228,32.8975,53197.0
2017-09-28 12:00:00,39.63,39.66,39.61,39.65,60488.0,32.8975,32.9224,32.8809,32.9141,60488.0
2017-09-28 12:05:00,39.64,39.7,39.64,39.66,42382.0,32.9058,32.9556,32.9058,32.9224,42382.0
2017-09-28 12:10:00,39.66,39.75,39.63,39.74,94447.0,32.9224,32.9971,32.8975,32.9888,94447.0
2017-09-28 12:15:00,39.75,39.8,39.73,39.79,190383.0,32.9971,33.0386,32.9805,33.0303,190383.0
2017-09-28 12:20:00,39.79,39.81,39.7,39.74,93400.0,33.0303,33.0469,32.9556,32.9888,93400.0
2017-09-28 12:25:00,39.73,39.76,39.72,39.73,35583.0,32.9805,33.0054,32.9722,32.9805,35583.0
2017-09-28 12:30:00,39.72,39.75,39.7,39.72,38376.0,32.9722,32.9971,32.9556,32.9722,38376.0
2017-09-28 12:35:00,39.72,39.77,39.71,39.76,64815.0,32.9722,33.0137,32.9639,33.0054,64815.0
2017-09-28 12:40:00,39.76,39.82,39.75,39.82,78183.0,33.0054,33.0552,32.9971,33.0552,78183.0
2017-09-28 12:45:00,39.82,39.82,39.75,39.76,29419.0,33.0552,33.0552,32.9971,33.0054,29419.0
2017-09-28 12:50:00,39.76,39.84,39.75,39.84,48854.0,33.0054,33.0718,32.9971,33.0718,48854.0
2017-09-28 12:55:00,39.84,39.84,39.79,39.8,21494.0,33.0718,33.0718,33.0303,33.0386,21494.0
2017-09-28 13:00:00,39.8,39.85,39.8,39.82,49311.0,33.0386,33.0801,33.0386,33.0552,49311.0
2017-09-28 13:05:00,39.83,39.86,39.82,39.84,16658.0,33.0635,33.0884,33.0552,33.0718,16658.0
2017-09-28 13:10:00,39.83,39.92,39.83,39.92,34835.0,33.0635,33.1382,33.0635,33.1382,34835.0
2017-09-28 13:15:00,39.91,39.91,39.86,39.86,20711.0,33.1299,33.1299,33.0884,33.0884,20711.0
2017-09-28 13:20:00,39.86,39.87,39.83,39.87,36039.0,33.0884,33.0967,33.0635,33.0967,36039.0
2017-09-28 13:25:00,39.86,39.89,39.85,39.89,47273.0,33.0884,33.1133,33.0801,33.1133,47273.0
2017-09-28 13:30:00,39.89,39.91,39.88,39.91,26997.0,33.1133,33.1299,33.105,33.1299,26997.0
2017-09-28 13:35:00,39.9,39.91,39.87,39.9,86127.0,33.1216,33.1299,33.0967,33.1216,86127.0
2017-09-28 13:40:00,39.9,39.91,39.88,39.91,26865.0,33.1216,33.1299,33.105,33.1299,26865.0
2017-09-28 13:45:00,39.91,39.97,39.89,39.93,88362.0,33.1299,33.1797,33.1133,33.1465,88362.0
2017-09-28 13:50:00,39.93,39.93,39.9,39.91,18150.0,33.1465,33.1465,33.1216,33.1299,18150.0
2017-09-28 13:55:00,39.91,39.92,39.89,39.91,47656.0,33.1299,33.1382,33.1133,33.1299,47656.0
2017-09-28 14:00:00,39.91,39.93,39.9,39.93,35580.0,33.1299,33.1465,33.1216,33.1465,35580.0
2017-09-28 14:05:00,39.93,39.93,39.92,39.92,23253.0,33.1465,33.1465,33.1382,33.1382,23253.0
2017-09-28 14:10:00,39.92,39.93,39.91,39.92,34994.0,33.1382,33.1465,33.1299,33.1382,34994.0
2017-09-28 14:15:00,39.92,39.92,39.89,39.9,25205.0,33.1382,33.1382,33.1133,33.1216,25205.0
2017-09-28 14:20:00,39.89,39.91,39.88,39.91,54675.0,33.1133,33.1299,33.105,33.1299,54675.0
2017-09-28 14:25:00,39.9,39.91,39.87,39.88,141174.0,33.1216,33.1299,33.0967,33.105,141174.0
2017-09-28 14:30:00,39.88,39.91,39.87,39.9,50747.0,33.105,33.1299,33.0967,33.1216,50747.0
2017-09-28 14:35:00,39.91,39.92,39.87,39.91,114670.0,33.1299,33.1382,33.0967,33.1299,114670.0
2017-09-28 14:40:00,39.91,39.91,39.9,39.91,12458.0,33.1299,33.1299,33.1216,33.1299,12458.0
2017-09-28 14:45:00,39.9,39.91,39.9,39.91,38286.0,33.1216,33.1299,33.1216,33.1299,38286.0
2017-09-28 14:50:00,39.9,39.91,39.9,39.91,107882.0,33.1216,33.1299,33.1216,33.1299,107882.0
2017-09-28 14:55:00,39.91,39.96,39.9,39.95,60527.0,33.1299,33.1714,33.1216,33.1631,60527.0
2017-09-28 15:00:00,39.95,39.95,39.94,39.95,19762.0,33.1631,33.1631,33.1548,33.1631,19762.0
2017-09-28 15:05:00,39.95,39.97,39.94,39.97,32930.0,33.1631,33.1797,33.1548,33.1797,32930.0
2017-09-28 15:10:00,39.97,39.98,39.96,39.98,22989.0,33.1797,33.188,33.1714,33.188,22989.0
2017-09-28 15:15:00,39.98,39.99,39.97,39.99,30769.0,33.188,33.1963,33.1797,33.1963,30769.0
2017-09-28 15:20:00,39.98,39.99,39.98,39.99,65846.0,33.188,33.1963,33.188,33.1963,65846.0
2017-09-28 15:25:00,39.98,40.0,39.96,40.0,85724.0,33.188,33.2046,33.1714,33.2046,85724.0
2017-09-28 15:30:00,40.0,40.01,39.98,40.0,92514.0,33.2046,33.2129,33.188,33.2046,92514.0
2017-09-28 15:35:00,40.01,40.03,39.99,40.0,114285.0,33.2129,33.2295,33.1963,33.2046,114285.0
2017-09-28 15:40:00,40.0,40.04,39.99,40.04,161504.0,33.2046,33.2378,33.1963,33.2378,161504.0
2017-09-28 15:45:00,40.04,40.06,40.02,40.05,133824.0,33.2378,33.2544,33.2212,33.2461,133824.0
2017-09-28 15:50:00,40.05,40.06,40.05,40.06,70684.0,33.2461,33.2544,33.2461,33.2544,70684.0
2017-09-28 15:55:00,40.06,40.07,40.03,40.06,488507.0,33.2544,33.2627,33.2295,33.2544,488507.0
2017-09-29 09:30:00,40.0,40.07,39.76,39.92,90109.0,33.2046,33.2627,33.0054,33.1382,90109.0
2017-09-29 09:35:00,39.91,39.93,39.83,39.91,32428.0,33.1299,33.1465,33.0635,33.1299,32428.0
2017-09-29 09:40:00,39.92,40.08,39.92,40.01,68380.0,33.1382,33.271,33.1382,33.2129,68380.0
2017-09-29 09:45:00,40.0,40.09,39.99,40.09,19800.0,33.2046,33.2793,33.1963,33.2793,19800.0
2017-09-29 09:50:00,40.07,40.09,40.0,40.02,138488.0,33.2627,33.2793,33.2046,33.2212,138488.0
2017-09-29 09:55:00,40.02,40.21,40.02,40.15,46062.0,33.2212,33.3789,33.2212,33.3291,46062.0
2017-09-29 10:00:00,40.14,40.15,40.0,40.1,32672.0,33.3208,33.3291,33.2046,33.2876,32672.0
2017-09-29 10:05:00,40.09,40.1,40.03,40.04,29383.0,33.2793,33.2876,33.2295,33.2378,29383.0
2017-09-29 10:10:00,40.04,40.04,40.01,40.01,26561.0,33.2378,33.2378,33.2129,33.2129,26561.0
2017-09-29 10:15:00,40.01,40.03,40.0,40.01,46987.0,33.2129,33.2295,33.2046,33.2129,46987.0
2017-09-29 10:20:00,40.01,40.01,39.96,39.98,16227.0,33.2129,33.2129,33.1714,33.188,16227.0
2017-09-29 10:25:00,39.97,40.01,39.97,39.97,26945.0,33.1797,33.2129,33.1797,33.1797,26945.0
2017-09-29 10:30:00,39.97,40.0,39.97,39.99,18719.0,33.1797,33.2046,33.1797,33.1963,18719.0
2017-09-29 10:35:00,39.99,40.03,39.97,40.03,14202.0,33.1963,33.2295,33.1797,33.2295,14202.0
2017-09-29 10:40:00,40.03,40.06,39.96,39.98,31429.0,33.2295,33.2544,33.1714,33.188,31429.0
2017-09-29 10:45:00,39.99,40.03,39.97,40.02,29086.0,33.1963,33.2295,33.1797,33.2212,29086.0
2017-09-29 10:50:00,40.03,40.05,40.02,40.03,17203.0,33.2295,33.2461,33.2212,33.2295,17203.0
2017-09-29 10:55:00,40.02,40.07,40.02,40.06,13273.0,33.2212,33.2627,33.2212,33.2544,13273.0
2017-09-29 11:00:00,40.07,40.07,40.03,40.04,13334.0,33.2627,33.2627,33.2295,33.2378,13334.0
2017-09-29 11:05:00,40.03,40.08,40.03,40.06,26437.0,33.2295,33.271,33.2295,33.2544,26437.0
2017-09-29 11:10:00,40.06,40.07,40.05,40.07,6859.0,33.2544,33.2627,33.2461,33.2627,6859.0
2017-09-29 11:15:00,40.06,40.08,40.05,40.06,20717.0,33.2544,33.271,33.2461,33.2544,20717.0
2017-09-29 11:20:00,40.05,40.07,40.04,40.04,14761.0,33.2461,33.2627,33.2378,33.2378,14761.0
2017-09-29 11:25:00,40.05,40.09,40.03,40.08,18599.0,33.2461,33.2793,33.2295,33.271,18599.0
2017-09-29 11:30:00,40.09,40.11,40.07,40.09,45098.0,33.2793,33.2959,33.2627,33.2793,45098.0
2017-09-29 11:35:00,40.09,40.11,40.05,40.05,33175.0,33.2793,33.2959,33.2461,33.2461,33175.0
2017-09-29 11:40:00,40.05,40.08,40.05,40.07,30468.0,33.2461,33.271,33.2461,33.2627,30468.0
2017-09-29 11:45:00,40.07,40.09,40.06,40.09,31813.0,33.2627,33.2793,33.2544,33.2793,31813.0
2017-09-29 11:50:00,40.09,40.13,40.08,40.12,24193.0,33.2793,33.3125,33.271,33.3042,24193.0
2017-09-29 11:55:00,40.12,40.16,40.12,40.15,18855.0,33.3042,33.3374,33.3042,33.3291,18855.0
2017-09-29 12:00:00,40.15,40.16,40.13,40.15,25652.0,33.3291,33.3374,33.3125,33.3291,25652.0
2017-09-29 12:05:00,40.15,40.15,40.12,40.13,40214.0,33.3291,33.3291,33.3042,33.3125,40214.0
2017-09-29 12:10:00,40.13,40.14,40.13,40.13,17244.0,33.3125,33.3208,33.3125,33.3125,17244.0
2017-09-29 12:15:00,40.14,40.17,40.13,40.17,14663.0,33.3208,33.3457,33.3125,33.3457,14663.0
2017-09-29 12:20:00,40.16,40.18,40.16,40.18,19628.0,33.3374,33.354,33.3374,33.354,19628.0
2017-09-29 12:25:00,40.18,40.21,40.17,40.2,37662.0,33.354,33.3789,33.3457,33.3706,37662.0
2017-09-29 12:30:00,40.21,40.22,40.19,40.21,37003.0,33.3789,33.3872,33.3623,33.3789,37003.0
2017-09-29 12:35:00,40.22,40.22,40.16,40.17,27926.0,33.3872,33.3872,33.3374,33.3457,27926.0
2017-09-29 12:40:00,40.18,40.22,40.18,40.21,13876.0,33.354,33.3872,33.354,33.3789,13876.0
2017-09-29 12:45:00,40.21,40.24,40.2,40.23,16367.0,33.3789,33.4038,33.3706,33.3955,16367.0
2017-09-29 12:50:00,40.23,40.26,40.22,40.25,14106.0,33.3955,33.4204,33.3872,33.4121,14106.0
2017-09-29 12:55:00,40.25,40.28,40.24,40.27,12067.0,33.4121,33.4371,33.4038,33.4287,12067.0
2017-09-29 13:00:00,40.27,40.27,40.25,40.27,12958.0,33.4287,33.4287,33.4121,33.4287,12958.0
2017-09-29 13:05:00,40.26,40.29,40.25,40.28,17298.0,33.4204,33.4454,33.4121,33.4371,17298.0
2017-09-29 13:10:00,40.29,40.31,40.28,40.29,15237.0,33.4454,33.462,33.4371,33.4454,15237.0
2017-09-29 13:15:00,40.28,40.29,40.27,40.27,12663.0,33.4371,33.4454,33.4287,33.4287,12663.0
2017-09-29 13:20:00,40.27,40.28,40.24,40.26,37805.0,33.4287,33.4371,33.4038,33.4204,37805.0
2017-09-29 13:25:00,40.25,40.27,40.25,40.26,9841.0,33.4121,33.4287,33.4121,33.4204,9841.0
2017-09-29 13:30:00,40.26,40.27,40.25,40.26,13086.0,33.4204,33.4287,33.4121,33.4204,13086.0
2017-09-29 13:35:00,40.27,40.29,40.26,40.27,10246.0,33.4287,33.4454,33.4204,33.4287,10246.0
2017-09-29 13:40:00,40.26,40.27,40.24,40.25,13496.0,33.4204,33.4287,33.4038,33.4121,13496.0
2017-09-29 13:45:00,40.24,40.26,40.24,40.26,11171.0,33.4038,33.4204,33.4038,33.4204,11171.0
2017-09-29 13:50:00,40.26,40.26,40.24,40.26,13946.0,33.4204,33.4204,33.4038,33.4204,13946.0
2017-09-29 13:55:00,40.25,40.27,40.25,40.26,19047.0,33.4121,33.4287,33.4121,33.4204,19047.0
2017-09-29 14:00:00,40.26,40.3,40.26,40.3,19181.0,33.4204,33.4537,33.4204,33.4537,19181.0
2017-09-29 14:05:00,40.3,40.35,40.28,40.33,37738.0,33.4537,33.4952,33.4371,33.4786,37738.0
2017-09-29 14:10:00,40.33,40.34,40.3,40.3,13778.0,33.4786,33.4869,33.4537,33.4537,13778.0
2017-09-29 14:15:00,40.3,40.34,40.28,40.29,136636.0,33.4537,33.4869,33.4371,33.4454,136636.0
2017-09-29 14:20:00,40.28,40.33,40.28,40.33,18139.0,33.4371,33.4786,33.4371,33.4786,18139.0
2017-09-29 14:25:00,40.33,40.34,40.3,40.3,35544.0,33.4786,33.4869,33.4537,33.4537,35544.0
2017-09-29 14:30:00,40.31,40.33,40.3,40.33,6322.0,33.462,33.4786,33.4537,33.4786,6322.0
2017-09-29 14:35:00,40.32,40.33,40.27,40.28,23840.0,33.4703,33.4786,33.4287,33.4371,23840.0
2017-09-29 14:40:00,40.28,40.29,40.27,40.27,36383.0,33.4371,33.4454,33.4287,33.4287,36383.0
2017-09-29 14:45:00,40.26,40.28,40.26,40.28,12660.0,33.4204,33.4371,33.4204,33.4371,12660.0
2017-09-29 14:50:00,40.27,40.29,40.27,40.29,11954.0,33.4287,33.4454,33.4287,33.4454,11954.0
2017-09-29 14:55:00,40.28,40.28,40.26,40.27,24617.0,33.4371,33.4371,33.4204,33.4287,24617.0
2017-09-29 15:00:00,40.28,40.31,40.27,40.31,17247.0,33.4371,33.462,33.4287,33.462,17247.0
2017-09-29 15:05:00,40.3,40.32,40.29,40.3,28289.0,33.4537,33.4703,33.4454,33.4537,28289.0
2017-09-29 15:10:00,40.31,40.32,40.31,40.32,8145.0,33.462,33.4703,33.462,33.4703,8145.0
2017-09-29 15:15:00,40.32,40.33,40.29,40.3,38968.0,33.4703,33.4786,33.4454,33.4537,38968.0
2017-09-29 15:20:00,40.3,40.32,40.29,40.3,22826.0,33.4537,33.4703,33.4454,33.4537,22826.0
2017-09-29 15:25:00,40.3,40.3,40.28,40.29,24154.0,33.4537,33.4537,33.4371,33.4454,24154.0
2017-09-29 15:30:00,40.29,40.3,40.27,40.3,33927.0,33.4454,33.4537,33.4287,33.4537,33927.0
2017-09-29 15:35:00,40.3,40.31,40.29,40.3,68061.0,33.4537,33.462,33.4454,33.4537,68061.0
2017-09-29 15:40:00,40.3,40.32,40.27,40.27,62474.0,33.4537,33.4703,33.4287,33.4287,62474.0
2017-09-29 15:45:00,40.28,40.33,40.27,40.28,87170.0,33.4371,33.4786,33.4287,33.4371,87170.0
2017-09-29 15:50:00,40.28,40.29,40.24,40.25,65304.0,33.4371,33.4454,33.4038,33.4121,65304.0
2017-09-29 15:55:00,40.25,40.33,40.22,40.29,433529.0,33.4121,33.4786,33.3872,33.4454,433529.0
2017-10-02 09:30:00,40.42,40.42,40.34,40.41,47385.0,33.5533,33.5533,33.4869,33.545,47385.0
2017-10-02 09:35:00,40.4,40.5,40.38,40.5,30789.0,33.5367,33.6197,33.5201,33.6197,30789.0
2017-10-02 09:40:00,40.52,40.52,40.41,40.5,46454.0,33.6363,33.6363,33.545,33.6197,46454.0
2017-10-02 09:45:00,40.51,40.53,40.46,40.53,22830.0,33.628,33.6446,33.5865,33.6446,22830.0
2017-10-02 09:50:00,40.53,40.6,40.53,40.59,33229.0,33.6446,33.7027,33.6446,33.6944,33229.0
2017-10-02 09:55:00,40.6,40.65,40.59,40.61,75157.0,33.7027,33.7442,33.6944,33.711,75157.0
2017-10-02 10:00:00,40.63,40.76,40.63,40.69,32571.0,33.7276,33.8355,33.7276,33.7774,32571.0
2017-10-02 10:05:00,40.7,40.71,40.65,40.67,24819.0,33.7857,33.794,33.7442,33.7608,24819.0
2017-10-02 10:10:00,40.67,40.68,40.63,40.68,28880.0,33.7608,33.7691,33.7276,33.7691,28880.0
2017-10-02 10:15:00,40.68,40.71,40.67,40.68,29641.0,33.7691,33.794,33.7608,33.7691,29641.0
2017-10-02 10:20:00,40.68,40.69,40.68,40.69,5588.0,33.7691,33.7774,33.7691,33.7774,5588.0
2017-10-02 10:25:00,40.69,40.69,40.57,40.58,33695.0,33.7774,33.7774,33.6778,33.6861,33695.0
2017-10-02 10:30:00,40.58,40.59,40.53,40.56,33118.0,33.6861,33.6944,33.6446,33.6695,33118.0
2017-10-02 10:35:00,40.56,40.59,40.51,40.52,42306.0,33.6695,33.6944,33.628,33.6363,42306.0
2017-10-02 10:40:00,40.53,40.54,40.51,40.52,25057.0,33.6446,33.6529,33.628,33.6363,25057.0
2017-10-02 10:45:00,40.53,40.53,40.51,40.53,33571.0,33.6446,33.6446,33.628,33.6446,33571.0
2017-10-02 10:50:00,40.54,40.54,40.49,40.49,42199.0,33.6529,33.6529,33.6114,33.6114,42199.0
2017-10-02 10:55:00,40.48,40.49,40.44,40.46,29791.0,33.6031,33.6114,33.5699,33.5865,29791.0
2017-10-02 11:00:00,40.45,40.46,40.42,40.45,42697.0,33.5782,33.5865,33.5533,33.5782,42697.0
2017-10-02 11:05:00,40.45,40.47,40.44,40.46,26893.0,33.5782,33.5948,33.5699,33.5865,26893.0
2017-10-02 11:10:00,40.46,40.46,40.4,40.4,25311.0,33.5865,33.5865,33.5367,33.5367,25311.0
2017-10-02 11:15:00,40.4,40.42,40.35,40.37,33015.0,33.5367,33.5533,33.4952,33.5118,33015.0
2017-10-02 11:20:00,40.38,40.38,40.31,40.37,78686.0,33.5201,33.5201,33.462,33.5118,78686.0
2017-10-02 11:25:00,40.36,40.37,40.34,40.37,13774.0,33.5035,33.5118,33.4869,33.5118,13774.0
2017-10-02 11:30:00,40.36,40.4,40.35,40.4,23739.0,33.5035,33.5367,33.4952,33.5367,23739.0
2017-10-02 11:35:00,40.4,40.43,40.39,40.43,17929.0,33.5367,33.5616,33.5284,33.5616,17929.0
2017-10-02 11:40:00,40.42,40.42,40.37,40.39,25913.0,33.5533,33.5533,33.5118,33.5284,25913.0
2017-10-02 11:45:00,40.39,40.4,40.36,40.36,25398.0,33.5284,33.5367,33.5035,33.5035,25398.0
2017-10-02 11:50:00,40.36,40.4,40.36,40.37,31174.0,33.5035,33.5367,33.5035,33.5118,31174.0
2017-10-02 11:55:00,40.37,40.38,40.34,40.36,24916.0,33.5118,33.5201,33.4869,33.5035,24916.0
2017-10-02 12:00:00,40.35,40.39,40.34,40.39,21936.0,33.4952,33.5284,33.4869,33.5284,21936.0
2017-10-02 12:05:00,40.39,40.41,40.36,40.39,52869.0,33.5284,33.545,33.5035,33.5284,52869.0
2017-10-02 12:10:00,40.39,40.4,40.37,40.37,23183.0,33.5284,33.5367,33.5118,33.5118,23183.0
2017-10-02 12:15:00,40.38,40.41,40.37,40.4,19865.0,33.5201,33.545,33.5118,33.5367,19865.0
2017-10-02 12:20:00,40.4,40.41,40.38,40.38,23348.0,33.5367,33.545,33.5201,33.5201,23348.0
2017-10-02 12:25:00,40.38,40.39,40.33,40.33,44692.0,33.5201,33.5284,33.4786,33.4786,44692.0
2017-10-02 12:30:00,40.33,40.36,40.33,40.35,37867.0,33.4786,33.5035,33.4786,33.4952,37867.0
2017-10-02 12:35:00,40.35,40.35,40.34,40.34,10598.0,33.4952,33.4952,33.4869,33.4869,10598.0
2017-10-02 12:40:00,40.35,40.37,40.34,40.36,26430.0,33.4952,33.5118,33.4869,33.5035,26430.0
2017-10-02 12:45:00,40.35,40.37,40.35,40.36,14600.0,33.4952,33.5118,33.4952,33.5035,14600.0
2017-10-02 12:50:00,40.36,40.37,40.35,40.36,15198.0,33.5035,33.5118,33.4952,33.5035,15198.0
2017-10-02 12:55:00,40.37,40.42,40.36,40.42,29733.0,33.5118,33.5533,33.5035,33.5533,29733.0
2017-10-02 13:00:00,40.42,40.42,40.37,40.39,35008.0,33.5533,33.5533,33.5118,33.5284,35008.0
2017-10-02 13:05:00,40.38,40.39,40.34,40.36,23193.0,33.5201,33.5284,33.4869,33.5035,23193.0
2017-10-02 13:10:00,40.36,40.37,40.34,40.35,21063.0,33.5035,33.5118,33.4869,33.4952,21063.0
2017-10-02 13:15:00,40.35,40.36,40.34,40.34,17777.0,33.4952,33.5035,33.4869,33.4869,17777.0
2017-10-02 13:20:00,40.34,40.36,40.31,40.32,30561.0,33.4869,33.5035,33.462,33.4703,30561.0
2017-10-02 13:25:00,40.33,40.37,40.31,40.34,39383.0,33.4786,33.5118,33.462,33.4869,39383.0
2017-10-02 13:30:00,40.34,40.35,40.33,40.34,13834.0,33.4869,33.4952,33.4786,33.4869,13834.0
2017-10-02 13:35:00,40.35,40.35,40.34,40.35,4609.0,33.4952,33.4952,33.4869,33.4952,4609.0
2017-10-02 13:40:00,40.34,40.36,40.34,40.34,24466.0,33.4869,33.5035,33.4869,33.4869,24466.0
2017-10-02 13:45:00,40.34,40.37,40.34,40.36,41021.0,33.4869,33.5118,33.4869,33.5035,41021.0
2017-10-02 13:50:00,40.35,40.36,40.33,40.34,29626.0,33.4952,33.5035,33.4786,33.4869,29626.0
2017-10-02 13:55:00,40.35,40.43,40.34,40.41,32222.0,33.4952,33.5616,33.4869,33.545,32222.0
2017-10-02 14:00:00,40.41,40.42,40.38,40.38,37839.0,33.545,33.5533,33.5201,33.5201,37839.0
2017-10-02 14:05:00,40.38,40.39,40.34,40.34,25325.0,33.5201,33.5284,33.4869,33.4869,25325.0
2017-10-02 14:10:00,40.34,40.35,40.33,40.34,15760.0,33.4869,33.4952,33.4786,33.4869,15760.0
2017-10-02 14:15:00,40.34,40.34,40.32,40.33,47232.0,33.4869,33.4869,33.4703,33.4786,47232.0
2017-10-02 14:20:00,40.33,40.34,40.32,40.33,17256.0,33.4786,33.4869,33.4703,33.4786,17256.0
2017-10-02 14:25:00,40.33,40.37,40.33,40.36,22489.0,33.4786,33.5118,33.4786,33.5035,22489.0
2017-10-02 14:30:00,40.36,40.38,40.32,40.33,56423.0,33.5035,33.5201,33.4703,33.4786,56423.0
2017-10-02 14:35:00,40.34,40.42,40.34,40.42,69862.0,33.4869,33.5533,33.4869,33.5533,69862.0
2017-10-02 14:40:00,40.41,40.43,40.4,40.41,37980.0,33.545,33.5616,33.5367,33.545,37980.0
2017-10-02 14:45:00,40.4,40.41,40.37,40.4,13995.0,33.5367,33.545,33.5118,33.5367,13995.0
2017-10-02 14:50:00,40.4,40.4,40.36,40.37,27789.0,33.5367,33.5367,33.5035,33.5118,27789.0
2017-10-02 14:55:00,40.37,40.4,40.36,40.4,33090.0,33.5118,33.5367,33.5035,33.5367,33090.0
2017-10-02 15:00:00,40.4,40.42,40.37,40.39,35947.0,33.5367,33.5533,33.5118,33.5284,35947.0
2017-10-02 15:05:00,40.4,40.43,40.39,40.41,22904.0,33.5367,33.5616,33.5284,33.545,22904.0
2017-10-02 15:10:00,40.42,40.42,40.37,40.37,29075.0,33.5533,33.5533,33.5118,33.5118,29075.0
2017-10-02 15:15:00,40.37,40.37,40.33,40.34,48685.0,33.5118,33.5118,33.4786,33.4869,48685.0
2017-10-02 15:20:00,40.34,40.38,40.33,40.38,59229.0,33.4869,33.5201,33.4786,33.5201,59229.0
2017-10-02 15:25:00,40.38,40.41,40.37,40.4,30194.0,33.5201,33.545,33.5118,33.5367,30194.0
2017-10-02 15:30:00,40.4,40.41,40.39,40.4,48056.0,33.5367,33.545,33.5284,33.5367,48056.0
2017-10-02 15:35:00,40.4,40.41,40.39,40.41,40815.0,33.5367,33.545,33.5284,33.545,40815.0
2017-10-02 15:40:00,40.41,40.41,40.37,40.37,53020.0,33.545,33.545,33.5118,33.5118,53020.0
2017-10-02 15:45:00,40.37,40.4,40.35,40.4,90373.0,33.5118,33.5367,33.4952,33.5367,90373.0
2017-10-02 15:50:00,40.39,40.41,40.36,40.36,81710.0,33.5284,33.545,33.5035,33.5035,81710.0
2017-10-02 15:55:00,40.37,40.44,40.36,40.44,188362.0,33.5118,33.5699,33.5035,33.5699,188362.0
2017-10-03 09:30:00,40.5,40.74,40.47,40.67,59221.0,33.6197,33.8189,33.5948,33.7608,59221.0
2017-10-03 09:35:00,40.65,40.68,40.56,40.59,32543.0,33.7442,33.7691,33.6695,33.6944,32543.0
2017-10-03 09:40:00,40.6,40.6,40.46,40.47,36402.0,33.7027,33.7027,33.5865,33.5948,36402.0
2017-10-03 09:45:00,40.47,40.5,40.38,40.38,31947.0,33.5948,33.6197,33.5201,33.5201,31947.0
2017-10-03 09:50:00,40.39,40.4,40.32,40.34,37186.0,33.5284,33.5367,33.4703,33.4869,37186.0
2017-10-03 09:55:00,40.35,40.35,40.21,40.26,74882.0,33.4952,33.4952,33.3789,33.4204,74882.0
2017-10-03 10:00:00,40.26,40.3,40.24,40.24,46231.0,33.4204,33.4537,33.4038,33.4038,46231.0
2017-10-03 10:05:00,40.24,40.29,40.21,40.29,31732.0,33.4038,33.4454,33.3789,33.4454,31732.0
2017-10-03 10:10:00,40.29,40.3,40.28,40.29,47936.0,33.4454,33.4537,33.4371,33.4454,47936.0
2017-10-03 10:15:00,40.28,40.43,40.28,40.38,32460.0,33.4371,33.5616,33.4371,33.5201,32460.0
2017-10-03 10:20:00,40.38,40.42,40.36,40.37,27111.0,33.5201,33.5533,33.5035,33.5118,27111.0
2017-10-03 10:25:00,40.38,40.41,40.33,40.37,30206.0,33.5201,33.545,33.4786,33.5118,30206.0
2017-10-03 10:30:00,40.36,40.37,40.34,40.35,21548.0,33.5035,33.5118,33.4869,33.4952,21548.0
2017-10-03 10:35:00,40.34,40.35,40.31,40.32,20081.0,33.4869,33.4952,33.462,33.4703,20081.0
2017-10-03 10:40:00,40.31,40.33,40.31,40.31,16918.0,33.462,33.4786,33.462,33.462,16918.0
2017-10-03 10:45:00,40.32,40.33,40.29,40.31,20589.0,33.4703,33.4786,33.4454,33.462,20589.0
2017-10-03 10:50:00,40.32,40.35,40.29,40.3,26645.0,33.4703,33.4952,33.4454,33.4537,26645.0
2017-10-03 10:55:00,40.31,40.33,40.29,40.33,20020.0,33.462,33.4786,33.4454,33.4786,20020.0
2017-10-03 11:00:00,40.33,40.33,40.3,40.33,18559.0,33.4786,33.4786,33.4537,33.4786,18559.0
2017-10-03 11:05:00,40.33,40.33,40.3,40.3,16569.0,33.4786,33.4786,33.4537,33.4537,16569.0
2017-10-03 11:10:00,40.31,40.32,40.3,40.32,16571.0,33.462,33.4703,33.4537,33.4703,16571.0
2017-10-03 11:15:00,40.32,40.35,40.3,40.31,30012.0,33.4703,33.4952,33.4537,33.462,30012.0
2017-10-03 11:20:00,40.31,40.37,40.31,40.34,17202.0,33.462,33.5118,33.462,33.4869,17202.0
2017-10-03 11:25:00,40.35,40.38,40.34,40.38,36498.0,33.4952,33.5201,33.4869,33.5201,36498.0
2017-10-03 11:30:00,40.39,40.41,40.37,40.41,15947.0,33.5284,33.545,33.5118,33.545,15947.0
2017-10-03 11:35:00,40.41,40.42,40.38,40.39,33056.0,33.545,33.5533,33.5201,33.5284,33056.0
2017-10-03 11:40:00,40.39,40.4,40.35,40.36,31623.0,33.5284,33.5367,33.4952,33.5035,31623.0
2017-10-03 11:45:00,40.37,40.38,40.31,40.31,16531.0,33.5118,33.5201,33.462,33.462,16531.0
2017-10-03 11:50:00,40.32,40.36,40.3,40.36,20422.0,33.4703,33.5035,33.4537,33.5035,20422.0
2017-10-03 11:55:00,40.35,40.35,40.31,40.31,28258.0,33.4952,33.4952,33.462,33.462,28258.0
2017-10-03 12:00:00,40.31,40.32,40.29,40.31,37340.0,33.462,33.4703,33.4454,33.462,37340.0
2017-10-03 12:05:00,40.32,40.36,40.31,40.35,10189.0,33.4703,33.5035,33.462,33.4952,10189.0
2017-10-03 12:10:00,40.35,40.37,40.35,40.36,12927.0,33.4952,33.5118,33.4952,33.5035,12927.0
2017-10-03 12:15:00,40.36,40.37,40.34,40.35,18814.0,33.5035,33.5118,33.4869,33.4952,18814.0
2017-10-03 12:20:00,40.35,40.36,40.31,40.31,34497.0,33.4952,33.5035,33.462,33.462,34497.0
2017-10-03 12:25:00,40.32,40.37,40.31,40.34,14492.0,33.4703,33.5118,33.462,33.4869,14492.0
2017-10-03 12:30:00,40.35,40.37,40.33,40.37,23296.0,33.4952,33.5118,33.4786,33.5118,23296.0
2017-10-03 12:35:00,40.37,40.42,40.37,40.42,11183.0,33.5118,33.5533,33.5118,33.5533,11183.0
2017-10-03 12:40:00,40.41,40.45,40.4,40.41,14471.0,33.545,33.5782,33.5367,33.545,14471.0
2017-10-03 12:45:00,40.41,40.42,40.38,40.4,19137.0,33.545,33.5533,33.5201,33.5367,19137.0
2017-10-03 12:50:00,40.4,40.43,40.4,40.42,7936.0,33.5367,33.5616,33.5367,33.5533,7936.0
2017-10-03 12:55:00,40.42,40.45,40.39,40.45,11733.0,33.5533,33.5782,33.5284,33.5782,11733.0
2017-10-03 13:00:00,40.45,40.47,40.41,40.43,24585.0,33.5782,33.5948,33.545,33.5616,24585.0
2017-10-03 13:05:00,40.43,40.44,40.41,40.41,12043.0,33.5616,33.5699,33.545,33.545,12043.0
2017-10-03 13:10:00,40.41,40.45,40.41,40.45,10533.0,33.545,33.5782,33.545,33.5782,10533.0
2017-10-03 13:15:00,40.45,40.46,40.43,40.44,14570.0,33.5782,33.5865,33.5616,33.5699,14570.0
2017-10-03 13:20:00,40.45,40.49,40.44,40.49,5678.0,33.5782,33.6114,33.5699,33.6114,5678.0
2017-10-03 13:25:00,40.49,40.5,40.48,40.49,13801.0,33.6114,33.6197,33.6031,33.6114,13801.0
2017-10-03 13:30:00,40.49,40.5,40.46,40.46,52118.0,33.6114,33.6197,33.5865,33.5865,52118.0
2017-10-03 13:35:00,40.46,40.48,40.44,40.45,27728.0,33.5865,33.6031,33.5699,33.5782,27728.0
2017-10-03 13:40:00,40.45,40.46,40.43,40.45,18798.0,33.5782,33.5865,33.5616,33.5782,18798.0
2017-10-03 13:45:00,40.46,40.47,40.44,40.45,18053.0,33.5865,33.5948,33.5699,33.5782,18053.0
2017-10-03 13:50:00,40.45,40.45,40.42,40.43,18183.0,33.5782,33.5782,33.5533,33.5616,18183.0
2017-10-03 13:55:00,40.43,40.44,40.38,40.41,33999.0,33.5616,33.5699,33.5201,33.545,33999.0
2017-10-03 14:00:00,40.41,40.42,40.4,40.41,23184.0,33.545,33.5533,33.5367,33.545,23184.0
2017-10-03 14:05:00,40.42,40.43,40.41,40.43,20544.0,33.5533,33.5616,33.545,33.5616,20544.0
2017-10-03 14:10:00,40.43,40.43,40.41,40.41,29163.0,33.5616,33.5616,33.545,33.545,29163.0
2017-10-03 14:15:00,40.41,40.42,40.36,40.4,46586.0,33.545,33.5533,33.5035,33.5367,46586.0
2017-10-03 14:20:00,40.41,40.42,40.37,40.37,11720.0,33.545,33.5533,33.5118,33.5118,11720.0
2017-10-03 14:25:00,40.37,40.42,40.37,40.4,45009.0,33.5118,33.5533,33.5118,33.5367,45009.0
2017-10-03 14:30:00,40.4,40.42,40.39,40.41,26109.0,33.5367,33.5533,33.5284,33.545,26109.0
2017-10-03 14:35:00,40.42,40.43,40.39,40.42,26659.0,33.5533,33.5616,33.5284,33.5533,26659.0
2017-10-03 14:40:00,40.43,40.48,40.42,40.46,30331.0,33.5616,33.6031,33.5533,33.5865,30331.0
2017-10-03 14:45:00,40.46,40.46,40.43,40.45,25415.0,33.5865,33.5865,33.5616,33.5782,25415.0
2017-10-03 14:50:00,40.45,40.45,40.39,40.4,55610.0,33.5782,33.5782,33.5284,33.5367,55610.0
2017-10-03 14:55:00,40.4,40.41,40.39,40.4,23344.0,33.5367,33.545,33.5284,33.5367,23344.0
2017-10-03 15:00:00,40.41,40.42,40.39,40.42,25935.0,33.545,33.5533,33.5284,33.5533,25935.0
2017-10-03 15:05:00,40.43,40.44,40.42,40.44,24450.0,33.5616,33.5699,33.5533,33.5699,24450.0
2017-10-03 15:10:00,40.44,40.46,40.41,40.43,33816.0,33.5699,33.5865,33.545,33.5616,33816.0
2017-10-03 15:15:00,40.42,40.43,40.42,40.42,13222.0,33.5533,33.5616,33.5533,33.5533,13222.0
2017-10-03 15:20:00,40.42,40.47,40.42,40.47,32882.0,33.5533,33.5948,33.5533,33.5948,32882.0
2017-10-03 15:25:00,40.47,40.49,40.46,40.48,35861.0,33.5948,33.6114,33.5865,33.6031,35861.0
2017-10-03 15:30:00,40.48,40.48,40.46,40.47,40790.0,33.6031,33.6031,33.5865,33.5948,40790.0
2017-10-03 15:35:00,40.48,40.53,40.48,40.52,39748.0,33.6031,33.6446,33.6031,33.6363,39748.0
2017-10-03 15:40:00,40.52,40.52,40.48,40.48,43031.0,33.6363,33.6363,33.6031,33.6031,43031.0
2017-10-03 15:45:00,40.49,40.49,40.44,40.44,83695.0,33.6114,33.6114,33.5699,33.5699,83695.0
2017-10-03 15:50:00,40.44,40.46,40.44,40.45,145500.0,33.5699,33.5865,33.5699,33.5782,145500.0
2017-10-03 15:55:00,40.45,40.47,40.43,40.45,270624.0,33.5782,33.5948,33.5616,33.5782,270624.0
2017-10-04 09:30:00,40.55,40.58,40.43,40.43,57157.0,33.6612,33.6861,33.5616,33.5616,57157.0
2017-10-04 09:35:00,40.43,40.57,40.43,40.53,25980.0,33.5616,33.6778,33.5616,33.6446,25980.0
2017-10-04 09:40:00,40.53,40.53,40.44,40.45,22985.0,33.6446,33.6446,33.5699,33.5782,22985.0
2017-10-04 09:45:00,40.45,40.49,40.4,40.42,19323.0,33.5782,33.6114,33.5367,33.5533,19323.0
2017-10-04 09:50:00,40.43,40.46,40.39,40.39,98137.0,33.5616,33.5865,33.5284,33.5284,98137.0
2017-10-04 09:55:00,40.4,40.4,40.32,40.32,138391.0,33.5367,33.5367,33.4703,33.4703,138391.0
2017-10-04 10:00:00,40.32,40.37,40.32,40.37,30288.0,33.4703,33.5118,33.4703,33.5118,30288.0
2017-10-04 10:05:00,40.37,40.38,40.3,40.34,33960.0,33.5118,33.5201,33.4537,33.4869,33960.0
2017-10-04 10:10:00,40.34,40.35,40.29,40.35,29649.0,33.4869,33.4952,33.4454,33.4952,29649.0
2017-10-04 10:15:00,40.35,40.36,40.32,40.32,33472.0,33.4952,33.5035,33.4703,33.4703,33472.0
2017-10-04 10:20:00,40.32,40.36,40.31,40.36,16350.0,33.4703,33.5035,33.462,33.5035,16350.0
2017-10-04 10:25:00,40.36,40.39,40.33,40.34,68680.0,33.5035,33.5284,33.4786,33.4869,68680.0
2017-10-04 10:30:00,40.34,40.48,40.34,40.48,25237.0,33.4869,33.6031,33.4869,33.6031,25237.0
2017-10-04 10:35:00,40.47,40.52,40.47,40.5,24713.0,33.5948,33.6363,33.5948,33.6197,24713.0
2017-10-04 10:40:00,40.5,40.55,40.5,40.51,17063.0,33.6197,33.6612,33.6197,33.628,17063.0
2017-10-04 10:45:00,40.51,40.52,40.49,40.5,27479.0,33.628,33.6363,33.6114,33.6197,27479.0
2017-10-04 10:50:00,40.5,40.51,40.44,40.45,28581.0,33.6197,33.628,33.5699,33.5782,28581.0
2017-10-04 10:55:00,40.46,40.47,40.41,40.47,38819.0,33.5865,33.5948,33.545,33.5948,38819.0
2017-10-04 11:00:00,40.47,40.51,40.47,40.5,19607.0,33.5948,33.628,33.5948,33.6197,19607.0
2017-10-04 11:05:00,40.5,40.56,40.5,40.56,11567.0,33.6197,33.6695,33.6197,33.6695,11567.0
2017-10-04 11:10:00,40.56,40.68,40.55,40.65,94475.0,33.6695,33.7691,33.6612,33.7442,94475.0
2017-10-04 11:15:00,40.65,40.74,40.63,40.7,76022.0,33.7442,33.8189,33.7276,33.7857,76022.0
2017-10-04 11:20:00,40.71,40.76,40.67,40.73,45919.0,33.794,33.8355,33.7608,33.8106,45919.0
2017-10-04 11:25:00,40.73,40.82,40.73,40.8,48578.0,33.8106,33.8853,33.8106,33.8687,48578.0
2017-10-04 11:30:00,40.79,40.79,40.7,40.76,61447.0,33.8604,33.8604,33.7857,33.8355,61447.0
2017-10-04 11:35:00,40.77,40.83,40.77,40.81,24835.0,33.8438,33.8936,33.8438,33.877,24835.0
2017-10-04 11:40:00,40.82,40.82,40.78,40.8,13611.0,33.8853,33.8853,33.8521,33.8687,13611.0
2017-10-04 11:45:00,40.8,40.83,40.79,40.82,21981.0,33.8687,33.8936,33.8604,33.8853,21981.0
2017-10-04 11:50:00,40.82,40.88,40.82,40.85,19323.0,33.8853,33.9351,33.8853,33.9102,19323.0
2017-10-04 11:55:00,40.85,40.88,40.82,40.87,39487.0,33.9102,33.9351,33.8853,33.9268,39487.0
2017-10-04 12:00:00,40.88,40.9,40.84,40.84,17859.0,33.9351,33.9517,33.9019,33.9019,17859.0
2017-10-04 12:05:00,40.84,40.89,40.84,40.87,22393.0,33.9019,33.9434,33.9019,33.9268,22393.0
2017-10-04 12:10:00,40.87,40.88,40.78,40.8,64207.0,33.9268,33.9351,33.8521,33.8687,64207.0
2017-10-04 12:15:00,40.79,40.81,40.79,40.8,12237.0,33.8604,33.877,33.8604,33.8687,12237.0
2017-10-04 12:20:00,40.8,40.83,40.78,40.79,15807.0,33.8687,33.8936,33.8521,33.8604,15807.0
2017-10-04 12:25:00,40.79,40.81,40.77,40.77,23167.0,33.8604,33.877,33.8438,33.8438,23167.0
2017-10-04 12:30:00,40.78,40.81,40.76,40.8,37759.0,33.8521,33.877,33.8355,33.8687,37759.0
2017-10-04 12:35:00,40.79,40.8,40.73,40.76,24814.0,33.8604,33.8687,33.8106,33.8355,24814.0
2017-10-04 12:40:00,40.76,40.76,40.67,40.68,21964.0,33.8355,33.8355,33.7608,33.7691,21964.0
2017-10-04 12:45:00,40.68,40.69,40.64,40.66,12801.0,33.7691,33.7774,33.7359,33.7525,12801.0
2017-10-04 12:50:00,40.66,40.68,40.64,40.68,10570.0,33.7525,33.7691,33.7359,33.7691,10570.0
2017-10-04 12:55:00,40.69,40.7,40.66,40.67,14862.0,33.7774,33.7857,33.7525,33.7608,14862.0
2017-10-04 13:00:00,40.67,40.7,40.66,40.69,35672.0,33.7608,33.7857,33.7525,33.7774,35672.0
2017-10-04 13:05:00,40.69,40.69,40.65,40.65,15528.0,33.7774,33.7774,33.7442,33.7442,15528.0
2017-10-04 13:10:00,40.65,40.69,40.65,40.68,12958.0,33.7442,33.7774,33.7442,33.7691,12958.0
2017-10-04 13:15:00,40.68,40.77,40.67,40.76,38625.0,33.7691,33.8438,33.7608,33.8355,38625.0
2017-10-04 13:20:00,40.76,40.79,40.72,40.73,24299.0,33.8355,33.8604,33.8023,33.8106,24299.0
2017-10-04 13:25:00,40.72,40.77,40.72,40.74,21438.0,33.8023,33.8438,33.8023,33.8189,21438.0
2017-10-04 13:30:00,40.75,40.75,40.74,40.74,5613.0,33.8272,33.8272,33.8189,33.8189,5613.0
2017-10-04 13:35:00,40.74,40.8,40.7,40.78,36241.0,33.8189,33.8687,33.7857,33.8521,36241.0
2017-10-04 13:40:00,40.78,40.78,40.75,40.77,21724.0,33.8521,33.8521,33.8272,33.8438,21724.0
2017-10-04 13:45:00,40.76,40.76,40.73,40.73,10693.0,33.8355,33.8355,33.8106,33.8106,10693.0
2017-10-04 13:50:00,40.73,40.82,40.73,40.8,26918.0,33.8106,33.8853,33.8106,33.8687,26918.0
2017-10-04 13:55:00,40.8,40.85,40.8,40.84,34293.0,33.8687,33.9102,33.8687,33.9019,34293.0
2017-10-04 14:00:00,40.84,40.86,40.83,40.86,38170.0,33.9019,33.9185,33.8936,33.9185,38170.0
2017-10-04 14:05:00,40.86,40.89,40.84,40.89,22625.0,33.9185,33.9434,33.9019,33.9434,22625.0
2017-10-04 14:10:00,40.89,40.9,40.85,40.87,36982.0,33.9434,33.9517,33.9102,33.9268,36982.0
2017-10-04 14:15:00,40.88,40.93,40.85,40.92,31829.0,33.9351,33.9766,33.9102,33.9683,31829.0
2017-10-04 14:20:00,40.92,40.96,40.9,40.93,50528.0,33.9683,34.0015,33.9517,33.9766,50528.0
2017-10-04 14:25:00,40.92,40.93,40.89,40.9,26231.0,33.9683,33.9766,33.9434,33.9517,26231.0
2017-10-04 14:30:00,40.9,40.95,40.89,40.94,43777.0,33.9517,33.9932,33.9434,33.9849,43777.0
2017-10-04 14:35:00,40.95,40.96,40.92,40.96,23887.0,33.9932,34.0015,33.9683,34.0015,23887.0
2017-10-04 14:40:00,40.96,40.96,40.93,40.94,34736.0,34.0015,34.0015,33.9766,33.9849,34736.0
2017-10-04 14:45:00,40.94,40.97,40.93,40.96,18532.0,33.9849,34.0098,33.9766,34.0015,18532.0
2017-10-04 14:50:00,40.97,40.98,40.93,40.95,42731.0,34.0098,34.0181,33.9766,33.9932,42731.0
2017-10-04 14:55:00,40.95,40.99,40.95,40.98,29131.0,33.9932,34.0264,33.9932,34.0181,29131.0
2017-10-04 15:00:00,40.98,40.98,40.93,40.94,46818.0,34.0181,34.0181,33.9766,33.9849,46818.0
2017-10-04 15:05:00,40.95,40.95,40.91,40.95,24293.0,33.9932,33.9932,33.96,33.9932,24293.0
2017-10-04 15:10:00,40.95,40.96,40.92,40.95,30069.0,33.9932,34.0015,33.9683,33.9932,30069.0
2017-10-04 15:15:00,40.95,40.99,40.94,40.98,32809.0,33.9932,34.0264,33.9849,34.0181,32809.0
2017-10-04 15:20:00,40.99,41.0,40.96,41.0,29754.0,34.0264,34.0347,34.0015,34.0347,29754.0
2017-10-04 15:25:00,41.0,41.0,40.93,40.95,31587.0,34.0347,34.0347,33.9766,33.9932,31587.0
2017-10-04 15:30:00,40.95,40.96,40.92,40.95,75919.0,33.9932,34.0015,33.9683,33.9932,75919.0
2017-10-04 15:35:00,40.95,40.96,40.9,40.93,52074.0,33.9932,34.0015,33.9517,33.9766,52074.0
2017-10-04 15:40:00,40.93,40.94,40.89,40.91,258993.0,33.9766,33.9849,33.9434,33.96,258993.0
2017-10-04 15:45:00,40.91,40.94,40.9,40.94,48934.0,33.96,33.9849,33.9517,33.9849,48934.0
2017-10-04 15:50:00,40.94,40.94,40.89,40.89,106412.0,33.9849,33.9849,33.9434,33.9434,106412.0
2017-10-04 15:55:00,40.9,40.95,40.89,40.94,203875.0,33.9517,33.9932,33.9434,33.9849,203875.0
2017-10-05 09:30:00,40.91,40.92,40.79,40.87,47558.0,33.96,33.9683,33.8604,33.9268,47558.0
2017-10-05 09:35:00,40.91,41.05,40.88,41.05,48308.0,33.96,34.0762,33.9351,34.0762,48308.0
2017-10-05 09:40:00,41.06,41.08,40.89,40.93,43360.0,34.0845,34.1011,33.9434,33.9766,43360.0
2017-10-05 09:45:00,40.93,40.99,40.92,40.98,39055.0,33.9766,34.0264,33.9683,34.0181,39055.0
2017-10-05 09:50:00,40.98,41.16,40.98,41.15,103280.0,34.0181,34.1676,34.0181,34.1593,103280.0
2017-10-05 09:55:00,41.15,41.15,40.89,40.9,35186.0,34.1593,34.1593,33.9434,33.9517,35186.0
2017-10-05 10:00:00,40.9,40.95,40.84,40.92,29594.0,33.9517,33.9932,33.9019,33.9683,29594.0
2017-10-05 10:05:00,40.93,40.99,40.93,40.99,12890.0,33.9766,34.0264,33.9766,34.0264,12890.0
2017-10-05 10:10:00,40.99,41.01,40.98,40.98,17621.0,34.0264,34.043,34.0181,34.0181,17621.0
2017-10-05 10:15:00,40.98,41.1,40.98,41.09,45478.0,34.0181,34.1177,34.0181,34.1094,45478.0
2017-10-05 10:20:00,41.09,41.09,41.04,41.05,27337.0,34.1094,34.1094,34.0679,34.0762,27337.0
2017-10-05 10:25:00,41.06,41.08,41.03,41.06,28291.0,34.0845,34.1011,34.0596,34.0845,28291.0
2017-10-05 10:30:00,41.06,41.16,41.06,41.12,38488.0,34.0845,34.1676,34.0845,34.1343,38488.0
2017-10-05 10:35:00,41.12,41.16,41.09,41.16,28335.0,34.1343,34.1676,34.1094,34.1676,28335.0
2017-10-05 10:40:00,41.16,41.16,41.11,41.14,31566.0,34.1676,34.1676,34.126,34.151,31566.0
2017-10-05 10:45:00,41.15,41.15,41.11,41.14,26635.0,34.1593,34.1593,34.126,34.151,26635.0
2017-10-05 10:50:00,41.14,41.15,41.12,41.15,21468.0,34.151,34.1593,34.1343,34.1593,21468.0
2017-10-05 10:55:00,41.15,41.17,41.13,41.16,46333.0,34.1593,34.1759,34.1426,34.1676,46333.0
2017-10-05 11:00:00,41.17,41.21,41.15,41.18,30518.0,34.1759,34.2091,34.1593,34.1842,30518.0
2017-10-05 11:05:00,41.19,41.2,41.13,41.15,26381.0,34.1925,34.2008,34.1426,34.1593,26381.0
2017-10-05 11:10:00,41.15,41.18,41.13,41.16,21677.0,34.1593,34.1842,34.1426,34.1676,21677.0
2017-10-05 11:15:00,41.16,41.21,41.13,41.21,29152.0,34.1676,34.2091,34.1426,34.2091,29152.0
2017-10-05 11:20:00,41.21,41.23,41.19,41.22,30199.0,34.2091,34.2257,34.1925,34.2174,30199.0
2017-10-05 11:25:00,41.23,41.25,41.21,41.23,22864.0,34.2257,34.2423,34.2091,34.2257,22864.0
2017-10-05 11:30:00,41.23,41.27,41.21,41.27,24282.0,34.2257,34.2589,34.2091,34.2589,24282.0
2017-10-05 11:35:00,41.27,41.27,41.23,41.25,22050.0,34.2589,34.2589,34.2257,34.2423,22050.0
2017-10-05 11:40:00,41.25,41.29,41.25,41.29,24706.0,34.2423,34.2755,34.2423,34.2755,24706.0
2017-10-05 11:45:00,41.29,41.34,41.29,41.32,36619.0,34.2755,34.317,34.2755,34.3004,36619.0
2017-10-05 11:50:00,41.32,41.33,41.3,41.32,25603.0,34.3004,34.3087,34.2838,34.3004,25603.0
2017-10-05 11:55:00,41.32,41.34,41.29,41.32,23255.0,34.3004,34.317,34.2755,34.3004,23255.0
2017-10-05 12:00:00,41.33,41.33,41.28,41.3,19940.0,34.3087,34.3087,34.2672,34.2838,19940.0
2017-10-05 12:05:00,41.3,41.32,41.24,41.25,52136.0,34.2838,34.3004,34.234,34.2423,52136.0
2017-10-05 12:10:00,41.25,41.3,41.25,41.28,23565.0,34.2423,34.2838,34.2423,34.2672,23565.0
2017-10-05 12:15:00,41.28,41.31,41.27,41.29,19298.0,34.2672,34.2921,34.2589,34.2755,19298.0
2017-10-05 12:20:00,41.29,41.31,41.27,41.29,13283.0,34.2755,34.2921,34.2589,34.2755,13283.0
2017-10-05 12:25:00,41.29,41.31,41.26,41.27,27282.0,34.2755,34.2921,34.2506,34.2589,27282.0
2017-10-05 12:30:00,41.27,41.29,41.27,41.29,10437.0,34.2589,34.2755,34.2589,34.2755,10437.0
2017-10-05 12:35:00,41.29,41.29,41.24,41.26,27688.0,34.2755,34.2755,34.234,34.2506,27688.0
2017-10-05 12:40:00,41.26,41.28,41.23,41.27,19459.0,34.2506,34.2672,34.2257,34.2589,19459.0
2017-10-05 12:45:00,41.27,41.32,41.26,41.31,12209.0,34.2589,34.3004,34.2506,34.2921,12209.0
2017-10-05 12:50:00,41.31,41.32,41.27,41.27,17009.0,34.2921,34.3004,34.2589,34.2589,17009.0
2017-10-05 12:55:00,41.27,41.33,41.27,41.33,21421.0,34.2589,34.3087,34.2589,34.3087,21421.0
2017-10-05 13:00:00,41.32,41.37,41.32,41.36,33153.0,34.3004,34.3419,34.3004,34.3336,33153.0
2017-10-05 13:05:00,41.36,41.4,41.34,41.39,37966.0,34.3336,34.3668,34.317,34.3585,37966.0
2017-10-05 13:10:00,41.39,41.41,41.35,41.37,18811.0,34.3585,34.3751,34.3253,34.3419,18811.0
2017-10-05 13:15:00,41.37,41.43,41.36,41.43,23904.0,34.3419,34.3917,34.3336,34.3917,23904.0
2017-10-05 13:20:00,41.42,41.46,41.41,41.43,48644.0,34.3834,34.4166,34.3751,34.3917,48644.0
2017-10-05 13:25:00,41.43,41.45,41.4,41.42,18845.0,34.3917,34.4083,34.3668,34.3834,18845.0
2017-10-05 13:30:00,41.41,41.42,41.38,41.4,12057.0,34.3751,34.3834,34.3502,34.3668,12057.0
2017-10-05 13:35:00,41.4,41.41,41.37,41.4,29956.0,34.3668,34.3751,34.3419,34.3668,29956.0
2017-10-05 13:40:00,41.41,41.41,41.37,41.38,24505.0,34.3751,34.3751,34.3419,34.3502,24505.0
2017-10-05 13:45:00,41.39,41.41,41.37,41.38,11855.0,34.3585,34.3751,34.3419,34.3502,11855.0
2017-10-05 13:50:00,41.39,41.4,41.33,41.35,27122.0,34.3585,34.3668,34.3087,34.3253,27122.0
2017-10-05 13:55:00,41.35,41.37,41.33,41.36,21788.0,34.3253,34.3419,34.3087,34.3336,21788.0
2017-10-05 14:00:00,41.36,41.37,41.33,41.35,32581.0,34.3336,34.3419,34.3087,34.3253,32581.0
2017-10-05 14:05:00,41.35,41.36,41.32,41.33,28711.0,34.3253,34.3336,34.3004,34.3087,28711.0
2017-10-05 14:10:00,41.33,41.34,41.31,41.32,22866.0,34.3087,34.317,34.2921,34.3004,22866.0
2017-10-05 14:15:00,41.32,41.36,41.32,41.34,28449.0,34.3004,34.3336,34.3004,34.317,28449.0
2017-10-05 14:20:00,41.34,41.34,41.29,41.31,27397.0,34.317,34.317,34.2755,34.2921,27397.0
2017-10-05 14:25:00,41.31,41.32,41.3,41.31,13192.0,34.2921,34.3004,34.2838,34.2921,13192.0
2017-10-05 14:30:00,41.3,41.35,41.3,41.34,30649.0,34.2838,34.3253,34.2838,34.317,30649.0
2017-10-05 14:35:00,41.34,41.35,41.32,41.35,18356.0,34.317,34.3253,34.3004,34.3253,18356.0
2017-10-05 14:40:00,41.35,41.35,41.32,41.33,25797.0,34.3253,34.3253,34.3004,34.3087,25797.0
2017-10-05 14:45:00,41.33,41.36,41.32,41.33,30246.0,34.3087,34.3336,34.3004,34.3087,30246.0
2017-10-05 14:50:00,41.33,41.35,41.33,41.34,28278.0,34.3087,34.3253,34.3087,34.317,28278.0
2017-10-05 14:55:00,41.34,41.36,41.33,41.35,46839.0,34.317,34.3336,34.3087,34.3253,46839.0
2017-10-05 15:00:00,41.36,41.36,41.32,41.32,48115.0,34.3336,34.3336,34.3004,34.3004,48115.0
2017-10-05 15:05:00,41.32,41.33,41.27,41.27,27594.0,34.3004,34.3087,34.2589,34.2589,27594.0
2017-10-05 15:10:00,41.28,41.32,41.28,41.32,26353.0,34.2672,34.3004,34.2672,34.3004,26353.0
2017-10-05 15:15:00,41.32,41.33,41.3,41.32,34759.0,34.3004,34.3087,34.2838,34.3004,34759.0
2017-10-05 15:20:00,41.32,41.33,41.3,41.33,35546.0,34.3004,34.3087,34.2838,34.3087,35546.0
2017-10-05 15:25:00,41.33,41.34,41.32,41.33,39397.0,34.3087,34.317,34.3004,34.3087,39397.0
2017-10-05 15:30:00,41.33,41.33,41.32,41.33,20483.0,34.3087,34.3087,34.3004,34.3087,20483.0
2017-10-05 15:35:00,41.33,41.33,41.3,41.32,40539.0,34.3087,34.3087,34.2838,34.3004,40539.0
2017-10-05 15:40:00,41.32,41.32,41.26,41.28,64566.0,34.3004,34.3004,34.2506,34.2672,64566.0
2017-10-05 15:45:00,41.29,41.29,41.23,41.25,96703.0,34.2755,34.2755,34.2257,34.2423,96703.0
2017-10-05 15:50:00,41.25,41.25,41.18,41.2,81937.0,34.2423,34.2423,34.1842,34.2008,81937.0
2017-10-05 15:55:00,41.2,41.21,41.14,41.2,240347.0,34.2008,34.2091,34.151,34.2008,240347.0
2017-10-06 09:30:00,41.17,41.23,40.99,41.13,60704.0,34.1759,34.2257,34.0264,34.1426,60704.0
2017-10-06 09:35:00,41.16,41.23,41.16,41.2,19409.0,34.1676,34.2257,34.1676,34.2008,19409.0
2017-10-06 09:40:00,41.19,41.22,41.16,41.16,22062.0,34.1925,34.2174,34.1676,34.1676,22062.0
2017-10-06 09:45:00,41.15,41.17,41.08,41.08,14530.0,34.1593,34.1759,34.1011,34.1011,14530.0
2017-10-06 09:50:00,41.07,41.17,41.07,41.13,16948.0,34.0928,34.1759,34.0928,34.1426,16948.0
2017-10-06 09:55:00,41.13,41.21,41.13,41.2,19440.0,34.1426,34.2091,34.1426,34.2008,19440.0
2017-10-06 10:00:00,41.2,41.21,41.17,41.18,15946.0,34.2008,34.2091,34.1759,34.1842,15946.0
2017-10-06 10:05:00,41.2,41.23,41.19,41.19,15137.0,34.2008,34.2257,34.1925,34.1925,15137.0
2017-10-06 10:10:00,41.2,41.23,41.19,41.19,13765.0,34.2008,34.2257,34.1925,34.1925,13765.0
2017-10-06 10:15:00,41.2,41.25,41.19,41.23,17751.0,34.2008,34.2423,34.1925,34.2257,17751.0
2017-10-06 10:20:00,41.23,41.29,41.22,41.27,35624.0,34.2257,34.2755,34.2174,34.2589,35624.0
2017-10-06 10:25:00,41.27,41.3,41.26,41.28,15257.0,34.2589,34.2838,34.2506,34.2672,15257.0
2017-10-06 10:30:00,41.28,41.3,41.27,41.29,25462.0,34.2672,34.2838,34.2589,34.2755,25462.0
2017-10-06 10:35:00,41.29,41.3,41.26,41.27,28088.0,34.2755,34.2838,34.2506,34.2589,28088.0
2017-10-06 10:40:00,41.27,41.28,41.26,41.27,24020.0,34.2589,34.2672,34.2506,34.2589,24020.0
2017-10-06 10:45:00,41.27,41.29,41.26,41.26,28287.0,34.2589,34.2755,34.2506,34.2506,28287.0
2017-10-06 10:50:00,41.25,41.25,41.17,41.2,19512.0,34.2423,34.2423,34.1759,34.2008,19512.0
2017-10-06 10:55:00,41.2,41.2,41.15,41.16,11103.0,34.2008,34.2008,34.1593,34.1676,11103.0
2017-10-06 11:00:00,41.16,41.18,41.15,41.17,22160.0,34.1676,34.1842,34.1593,34.1759,22160.0
2017-10-06 11:05:00,41.17,41.17,41.09,41.12,13803.0,34.1759,34.1759,34.1094,34.1343,13803.0
2017-10-06 11:10:00,41.12,41.13,41.05,41.05,18074.0,34.1343,34.1426,34.0762,34.0762,18074.0
2017-10-06 11:15:00,41.06,41.11,41.06,41.08,11351.0,34.0845,34.126,34.0845,34.1011,11351.0
2017-10-06 11:20:00,41.08,41.08,41.04,41.06,9702.0,34.1011,34.1011,34.0679,34.0845,9702.0
2017-10-06 11:25:00,41.07,41.08,41.04,41.07,15728.0,34.0928,34.1011,34.0679,34.0928,15728.0
2017-10-06 11:30:00,41.07,41.07,41.04,41.04,12777.0,34.0928,34.0928,34.0679,34.0679,12777.0
2017-10-06 11:35:00,41.04,41.05,41.02,41.03,10022.0,34.0679,34.0762,34.0513,34.0596,10022.0
2017-10-06 11:40:00,41.03,41.05,40.99,41.03,14914.0,34.0596,34.0762,34.0264,34.0596,14914.0
2017-10-06 11:45:00,41.03,41.04,41.03,41.04,3748.0,34.0596,34.0679,34.0596,34.0679,3748.0
2017-10-06 11:50:00,41.03,41.04,40.99,40.99,15543.0,34.0596,34.0679,34.0264,34.0264,15543.0
2017-10-06 11:55:00,41.0,41.03,40.99,41.02,9839.0,34.0347,34.0596,34.0264,34.0513,9839.0
2017-10-06 12:00:00,41.02,41.05,41.0,41.05,15429.0,34.0513,34.0762,34.0347,34.0762,15429.0
2017-10-06 12:05:00,41.05,41.07,41.05,41.06,28103.0,34.0762,34.0928,34.0762,34.0845,28103.0
2017-10-06 12:10:00,41.05,41.05,41.02,41.04,12510.0,34.0762,34.0762,34.0513,34.0679,12510.0
2017-10-06 12:15:00,41.05,41.07,41.02,41.06,12005.0,34.0762,34.0928,34.0513,34.0845,12005.0
2017-10-06 12:20:00,41.06,41.07,41.03,41.04,14712.0,34.0845,34.0928,34.0596,34.0679,14712.0
2017-10-06 12:25:00,41.05,41.12,41.04,41.12,25561.0,34.0762,34.1343,34.0679,34.1343,25561.0
2017-10-06 12:30:00,41.12,41.12,41.09,41.11,5602.0,34.1343,34.1343,34.1094,34.126,5602.0
2017-10-06 12:35:00,41.12,41.14,41.11,41.11,13525.0,34.1343,34.151,34.126,34.126,13525.0
2017-10-06 12:40:00,41.11,41.15,41.11,41.14,21988.0,34.126,34.1593,34.126,34.151,21988.0
2017-10-06 12:45:00,41.14,41.16,41.13,41.16,16534.0,34.151,34.1676,34.1426,34.1676,16534.0
2017-10-06 12:50:00,41.16,41.18,41.16,41.18,12540.0,34.1676,34.1842,34.1676,34.1842,12540.0
2017-10-06 12:55:00,41.18,41.2,41.16,41.19,20903.0,34.1842,34.2008,34.1676,34.1925,20903.0
2017-10-06 13:00:00,41.18,41.22,41.16,41.16,18883.0,34.1842,34.2174,34.1676,34.1676,18883.0
2017-10-06 13:05:00,41.16,41.21,41.16,41.2,18712.0,34.1676,34.2091,34.1676,34.2008,18712.0
2017-10-06 13:10:00,41.19,41.25,41.19,41.24,20513.0,34.1925,34.2423,34.1925,34.234,20513.0
2017-10-06 13:15:00,41.24,41.26,41.23,41.25,33816.0,34.234,34.2506,34.2257,34.2423,33816.0
2017-10-06 13:20:00,41.25,41.26,41.23,41.23,22513.0,34.2423,34.2506,34.2257,34.2257,22513.0
2017-10-06 13:25:00,41.24,41.25,41.2,41.21,13717.0,34.234,34.2423,34.2008,34.2091,13717.0
2017-10-06 13:30:00,41.21,41.22,41.19,41.19,49673.0,34.2091,34.2174,34.1925,34.1925,49673.0
2017-10-06 13:35:00,41.19,41.21,41.19,41.21,12739.0,34.1925,34.2091,34.1925,34.2091,12739.0
2017-10-06 13:40:00,41.21,41.21,41.18,41.18,12286.0,34.2091,34.2091,34.1842,34.1842,12286.0
2017-10-06 13:45:00,41.19,41.19,41.18,41.18,7905.0,34.1925,34.1925,34.1842,34.1842,7905.0
2017-10-06 13:50:00,41.19,41.19,41.15,41.15,19607.0,34.1925,34.1925,34.1593,34.1593,19607.0
2017-10-06 13:55:00,41.16,41.16,41.13,41.14,12606.0,34.1676,34.1676,34.1426,34.151,12606.0
2017-10-06 14:00:00,41.14,41.18,41.13,41.16,29423.0,34.151,34.1842,34.1426,34.1676,29423.0
2017-10-06 14:05:00,41.16,41.21,41.16,41.21,33278.0,34.1676,34.2091,34.1676,34.2091,33278.0
2017-10-06 14:10:00,41.21,41.21,41.15,41.15,23104.0,34.2091,34.2091,34.1593,34.1593,23104.0
2017-10-06 14:15:00,41.16,41.17,41.15,41.16,14368.0,34.1676,34.1759,34.1593,34.1676,14368.0
2017-10-06 14:20:00,41.16,41.17,41.15,41.16,21559.0,34.1676,34.1759,34.1593,34.1676,21559.0
2017-10-06 14:25:00,41.16,41.17,41.12,41.13,127855.0,34.1676,34.1759,34.1343,34.1426,127855.0
2017-10-06 14:30:00,41.13,41.13,41.05,41.08,44840.0,34.1426,34.1426,34.0762,34.1011,44840.0
2017-10-06 14:35:00,41.08,41.08,40.99,41.04,101257.0,34.1011,34.1011,34.0264,34.0679,101257.0
2017-10-06 14:40:00,41.05,41.05,41.04,41.05,7884.0,34.0762,34.0762,34.0679,34.0762,7884.0
2017-10-06 14:45:00,41.05,41.09,41.04,41.04,29759.0,34.0762,34.1094,34.0679,34.0679,29759.0
2017-10-06 14:50:00,41.04,41.07,41.01,41.04,37362.0,34.0679,34.0928,34.043,34.0679,37362.0
2017-10-06 14:55:00,41.04,41.05,41.03,41.05,20405.0,34.0679,34.0762,34.0596,34.0762,20405.0
2017-10-06 15:00:00,41.05,41.06,41.03,41.04,45551.0,34.0762,34.0845,34.0596,34.0679,45551.0
2017-10-06 15:05:00,41.04,41.06,41.03,41.04,21273.0,34.0679,34.0845,34.0596,34.0679,21273.0
2017-10-06 15:10:00,41.04,41.06,41.04,41.05,49513.0,34.0679,34.0845,34.0679,34.0762,49513.0
2017-10-06 15:15:00,41.05,41.06,41.03,41.05,48874.0,34.0762,34.0845,34.0596,34.0762,48874.0
2017-10-06 15:20:00,41.05,41.06,41.03,41.05,53309.0,34.0762,34.0845,34.0596,34.0762,53309.0
2017-10-06 15:25:00,41.05,41.06,41.01,41.03,77410.0,34.0762,34.0845,34.043,34.0596,77410.0
2017-10-06 15:30:00,41.03,41.05,41.01,41.02,63354.0,34.0596,34.0762,34.043,34.0513,63354.0
2017-10-06 15:35:00,41.03,41.06,41.03,41.05,43958.0,34.0596,34.0845,34.0596,34.0762,43958.0
2017-10-06 15:40:00,41.05,41.06,41.04,41.05,52686.0,34.0762,34.0845,34.0679,34.0762,52686.0
2017-10-06 15:45:00,41.05,41.06,40.99,41.0,105280.0,34.0762,34.0845,34.0264,34.0347,105280.0
2017-10-06 15:50:00,41.01,41.03,41.0,41.0,90954.0,34.043,34.0596,34.0347,34.0347,90954.0
2017-10-06 15:55:00,41.01,41.06,41.0,41.05,217234.0,34.043,34.0845,34.0347,34.0762,217234.0
2017-10-09 09:30:00,41.11,41.2,41.06,41.07,53635.0,34.126,34.2008,34.0845,34.0928,53635.0
2017-10-09 09:35:00,41.09,41.13,41.04,41.04,30662.0,34.1094,34.1426,34.0679,34.0679,30662.0
2017-10-09 09:40:00,41.02,41.04,40.95,40.95,17806.0,34.0513,34.0679,33.9932,33.9932,17806.0
2017-10-09 09:45:00,40.94,41.0,40.94,40.95,26765.0,33.9849,34.0347,33.9849,33.9932,26765.0
2017-10-09 09:50:00,40.96,40.98,40.92,40.93,26697.0,34.0015,34.0181,33.9683,33.9766,26697.0
2017-10-09 09:55:00,40.94,40.94,40.88,40.88,13292.0,33.9849,33.9849,33.9351,33.9351,13292.0
2017-10-09 10:00:00,40.88,40.91,40.82,40.85,15359.0,33.9351,33.96,33.8853,33.9102,15359.0
2017-10-09 10:05:00,40.86,40.87,40.82,40.82,8009.0,33.9185,33.9268,33.8853,33.8853,8009.0
2017-10-09 10:10:00,40.83,40.85,40.8,40.85,8698.0,33.8936,33.9102,33.8687,33.9102,8698.0
2017-10-09 10:15:00,40.84,40.85,40.82,40.83,9075.0,33.9019,33.9102,33.8853,33.8936,9075.0
2017-10-09 10:20:00,40.84,40.88,40.83,40.88,11928.0,33.9019,33.9351,33.8936,33.9351,11928.0
2017-10-09 10:25:00,40.88,40.9,40.84,40.85,73028.0,33.9351,33.9517,33.9019,33.9102,73028.0
2017-10-09 10:30:00,40.86,40.89,40.84,40.85,10296.0,33.9185,33.9434,33.9019,33.9102,10296.0
2017-10-09 10:35:00,40.85,40.86,40.81,40.81,12021.0,33.9102,33.9185,33.877,33.877,12021.0
2017-10-09 10:40:00,40.81,40.81,40.71,40.72,16860.0,33.877,33.877,33.794,33.8023,16860.0
2017-10-09 10:45:00,40.72,40.76,40.72,40.74,17754.0,33.8023,33.8355,33.8023,33.8189,17754.0
2017-10-09 10:50:00,40.74,40.79,40.73,40.75,50934.0,33.8189,33.8604,33.8106,33.8272,50934.0
2017-10-09 10:55:00,40.75,40.77,40.73,40.73,16920.0,33.8272,33.8438,33.8106,33.8106,16920.0
2017-10-09 11:00:00,40.73,40.74,40.69,40.7,19377.0,33.8106,33.8189,33.7774,33.7857,19377.0
2017-10-09 11:05:00,40.7,40.72,40.69,40.7,30648.0,33.7857,33.8023,33.7774,33.7857,30648.0
2017-10-09 11:10:00,40.69,40.7,40.67,40.7,25799.0,33.7774,33.7857,33.7608,33.7857,25799.0
2017-10-09 11:15:00,40.7,40.73,40.69,40.73,26251.0,33.7857,33.8106,33.7774,33.8106,26251.0
2017-10-09 11:20:00,40.73,40.73,40.71,40.71,14768.0,33.8106,33.8106,33.794,33.794,14768.0
2017-10-09 11:25:00,40.72,40.73,40.71,40.72,11674.0,33.8023,33.8106,33.794,33.8023,11674.0
2017-10-09 11:30:00,40.73,40.76,40.72,40.76,18223.0,33.8106,33.8355,33.8023,33.8355,18223.0
2017-10-09 11:35:00,40.76,40.76,40.72,40.72,16133.0,33.8355,33.8355,33.8023,33.8023,16133.0
2017-10-09 11:40:00,40.73,40.73,40.68,40.69,17381.0,33.8106,33.8106,33.7691,33.7774,17381.0
2017-10-09 11:45:00,40.69,40.71,40.68,40.7,9813.0,33.7774,33.794,33.7691,33.7857,9813.0
2017-10-09 11:50:00,40.69,40.7,40.67,40.68,10975.0,33.7774,33.7857,33.7608,33.7691,10975.0
2017-10-09 11:55:00,40.68,40.71,40.68,40.69,15372.0,33.7691,33.794,33.7691,33.7774,15372.0
2017-10-09 12:00:00,40.69,40.71,40.67,40.67,9229.0,33.7774,33.794,33.7608,33.7608,9229.0
2017-10-09 12:05:00,40.68,40.72,40.66,40.72,47162.0,33.7691,33.8023,33.7525,33.8023,47162.0
2017-10-09 12:10:00,40.72,40.76,40.71,40.72,11540.0,33.8023,33.8355,33.794,33.8023,11540.0
2017-10-09 12:15:00,40.72,40.77,40.72,40.75,22320.0,33.8023,33.8438,33.8023,33.8272,22320.0
2017-10-09 12:20:00,40.75,40.77,40.73,40.77,6519.0,33.8272,33.8438,33.8106,33.8438,6519.0
2017-10-09 12:25:00,40.77,40.77,40.73,40.76,11217.0,33.8438,33.8438,33.8106,33.8355,11217.0
2017-10-09 12:30:00,40.76,40.76,40.72,40.73,6906.0,33.8355,33.8355,33.8023,33.8106,6906.0
2017-10-09 12:35:00,40.73,40.76,40.7,40.72,83757.0,33.8106,33.8355,33.7857,33.8023,83757.0
2017-10-09 12:40:00,40.72,40.76,40.71,40.72,62224.0,33.8023,33.8355,33.794,33.8023,62224.0
2017-10-09 12:45:00,40.72,40.73,40.71,40.73,6750.0,33.8023,33.8106,33.794,33.8106,6750.0
2017-10-09 12:50:00,40.73,40.77,40.73,40.77,19607.0,33.8106,33.8438,33.8106,33.8438,19607.0
2017-10-09 12:55:00,40.78,40.8,40.78,40.79,12171.0,33.8521,33.8687,33.8521,33.8604,12171.0
2017-10-09 13:00:00,40.79,40.81,40.79,40.79,22850.0,33.8604,33.877,33.8604,33.8604,22850.0
2017-10-09 13:05:00,40.79,40.82,40.79,40.81,5941.0,33.8604,33.8853,33.8604,33.877,5941.0
2017-10-09 13:10:00,40.81,40.82,40.79,40.81,28119.0,33.877,33.8853,33.8604,33.877,28119.0
2017-10-09 13:15:00,40.81,40.83,40.8,40.83,8056.0,33.877,33.8936,33.8687,33.8936,8056.0
2017-10-09 13:20:00,40.83,40.83,40.8,40.83,10646.0,33.8936,33.8936,33.8687,33.8936,10646.0
2017-10-09 13:25:00,40.83,40.85,40.83,40.85,6428.0,33.8936,33.9102,33.8936,33.9102,6428.0
2017-10-09 13:30:00,40.85,40.85,40.8,40.8,27723.0,33.9102,33.9102,33.8687,33.8687,27723.0
2017-10-09 13:35:00,40.8,40.83,40.8,40.83,8351.0,33.8687,33.8936,33.8687,33.8936,8351.0
2017-10-09 13:40:00,40.83,40.84,40.83,40.83,4958.0,33.8936,33.9019,33.8936,33.8936,4958.0
2017-10-09 13:45:00,40.84,40.86,40.83,40.85,10058.0,33.9019,33.9185,33.8936,33.9102,10058.0
2017-10-09 13:50:00,40.84,40.88,40.83,40.87,17614.0,33.9019,33.9351,33.8936,33.9268,17614.0
2017-10-09 13:55:00,40.87,40.87,40.84,40.87,8404.0,33.9268,33.9268,33.9019,33.9268,8404.0
2017-10-09 14:00:00,40.87,40.88,40.8,40.8,75960.0,33.9268,33.9351,33.8687,33.8687,75960.0
2017-10-09 14:05:00,40.8,40.83,40.79,40.8,26383.0,33.8687,33.8936,33.8604,33.8687,26383.0
2017-10-09 14:10:00,40.8,40.82,40.8,40.8,28486.0,33.8687,33.8853,33.8687,33.8687,28486.0
2017-10-09 14:15:00,40.8,40.83,40.79,40.82,35586.0,33.8687,33.8936,33.8604,33.8853,35586.0
2017-10-09 14:20:00,40.83,40.85,40.79,40.82,68244.0,33.8936,33.9102,33.8604,33.8853,68244.0
2017-10-09 14:25:00,40.81,40.82,40.76,40.77,11668.0,33.877,33.8853,33.8355,33.8438,11668.0
2017-10-09 14:30:00,40.77,40.8,40.76,40.79,12978.0,33.8438,33.8687,33.8355,33.8604,12978.0
2017-10-09 14:35:00,40.77,40.79,40.77,40.79,15027.0,33.8438,33.8604,33.8438,33.8604,15027.0
2017-10-09 14:40:00,40.79,40.8,40.74,40.74,30465.0,33.8604,33.8687,33.8189,33.8189,30465.0
2017-10-09 14:45:00,40.75,40.77,40.74,40.74,21665.0,33.8272,33.8438,33.8189,33.8189,21665.0
2017-10-09 14:50:00,40.75,40.75,40.73,40.75,10607.0,33.8272,33.8272,33.8106,33.8272,10607.0
2017-10-09 14:55:00,40.75,40.75,40.7,40.7,28327.0,33.8272,33.8272,33.7857,33.7857,28327.0
2017-10-09 15:00:00,40.71,40.71,40.68,40.7,21428.0,33.794,33.794,33.7691,33.7857,21428.0
2017-10-09 15:05:00,40.7,40.71,40.67,40.69,28015.0,33.7857,33.794,33.7608,33.7774,28015.0
2017-10-09 15:10:00,40.69,40.69,40.64,40.65,20236.0,33.7774,33.7774,33.7359,33.7442,20236.0
2017-10-09 15:15:00,40.65,40.7,40.64,40.67,19027.0,33.7442,33.7857,33.7359,33.7608,19027.0
2017-10-09 15:20:00,40.68,40.68,40.65,40.65,34714.0,33.7691,33.7691,33.7442,33.7442,34714.0
2017-10-09 15:25:00,40.65,40.67,40.63,40.63,41623.0,33.7442,33.7608,33.7276,33.7276,41623.0
2017-10-09 15:30:00,40.64,40.64,40.59,40.59,46377.0,33.7359,33.7359,33.6944,33.6944,46377.0
2017-10-09 15:35:00,40.6,40.61,40.57,40.6,49680.0,33.7027,33.711,33.6778,33.7027,49680.0
2017-10-09 15:40:00,40.59,40.6,40.57,40.57,52091.0,33.6944,33.7027,33.6778,33.6778,52091.0
2017-10-09 15:45:00,40.58,40.58,40.54,40.57,122232.0,33.6861,33.6861,33.6529,33.6778,122232.0
2017-10-09 15:50:00,40.57,40.59,40.52,40.58,95447.0,33.6778,33.6944,33.6363,33.6861,95447.0
2017-10-09 15:55:00,40.58,40.62,40.57,40.59,138369.0,33.6861,33.7193,33.6778,33.6944,138369.0
2017-10-10 09:30:00,40.66,40.82,40.66,40.73,69667.0,33.7525,33.8853,33.7525,33.8106,69667.0
2017-10-10 09:35:00,40.74,40.96,40.71,40.92,76739.0,33.8189,34.0015,33.794,33.9683,76739.0
2017-10-10 09:40:00,40.93,41.55,40.93,41.47,781768.0,33.9766,34.4913,33.9766,34.4249,781768.0
2017-10-10 09:45:00,41.46,41.65,41.3,41.52,697734.0,34.4166,34.5743,34.2838,34.4664,697734.0
2017-10-10 09:50:00,41.52,41.82,41.48,41.69,376603.0,34.4664,34.7154,34.4332,34.6075,376603.0
2017-10-10 09:55:00,41.72,41.83,41.62,41.65,168480.0,34.6324,34.7237,34.5494,34.5743,168480.0
2017-10-10 10:00:00,41.65,41.65,41.4,41.43,157528.0,34.5743,34.5743,34.3668,34.3917,157528.0
2017-10-10 10:05:00,41.43,41.55,41.33,41.35,86605.0,34.3917,34.4913,34.3087,34.3253,86605.0
2017-10-10 10:10:00,41.36,41.44,41.32,41.42,82092.0,34.3336,34.4,34.3004,34.3834,82092.0
2017-10-10 10:15:00,41.43,41.6,41.42,41.6,182747.0,34.3917,34.5328,34.3834,34.5328,182747.0
2017-10-10 10:20:00,41.59,41.69,41.56,41.59,136569.0,34.5245,34.6075,34.4996,34.5245,136569.0
2017-10-10 10:25:00,41.58,41.67,41.54,41.64,64872.0,34.5162,34.5909,34.483,34.566,64872.0
2017-10-10 10:30:00,41.64,41.72,41.63,41.67,192514.0,34.566,34.6324,34.5577,34.5909,192514.0
2017-10-10 10:35:00,41.68,41.7,41.6,41.61,96122.0,34.5992,34.6158,34.5328,34.5411,96122.0
2017-10-10 10:40:00,41.62,41.63,41.51,41.6,51140.0,34.5494,34.5577,34.4581,34.5328,51140.0
2017-10-10 10:45:00,41.59,41.61,41.54,41.6,67280.0,34.5245,34.5411,34.483,34.5328,67280.0
2017-10-10 10:50:00,41.6,41.81,41.59,41.8,148023.0,34.5328,34.7071,34.5245,34.6988,148023.0
2017-10-10 10:55:00,41.8,41.86,41.77,41.83,145433.0,34.6988,34.7486,34.6739,34.7237,145433.0
2017-10-10 11:00:00,41.82,41.86,41.75,41.75,96721.0,34.7154,34.7486,34.6573,34.6573,96721.0
2017-10-10 11:05:00,41.76,41.76,41.65,41.66,102490.0,34.6656,34.6656,34.5743,34.5826,102490.0
2017-10-10 11:10:00,41.66,41.66,41.58,41.65,79324.0,34.5826,34.5826,34.5162,34.5743,79324.0
2017-10-10 11:15:00,41.65,41.75,41.64,41.72,66423.0,34.5743,34.6573,34.566,34.6324,66423.0
2017-10-10 11:20:00,41.73,41.84,41.73,41.76,93941.0,34.6407,34.732,34.6407,34.6656,93941.0
2017-10-10 11:25:00,41.76,41.93,41.75,41.9,77068.0,34.6656,34.8067,34.6573,34.7818,77068.0
2017-10-10 11:30:00,41.9,41.9,41.79,41.81,54084.0,34.7818,34.7818,34.6905,34.7071,54084.0
2017-10-10 11:35:00,41.8,41.84,41.76,41.76,47179.0,34.6988,34.732,34.6656,34.6656,47179.0
2017-10-10 11:40:00,41.76,41.76,41.64,41.67,36282.0,34.6656,34.6656,34.566,34.5909,36282.0
2017-10-10 11:45:00,41.66,41.68,41.6,41.63,43936.0,34.5826,34.5992,34.5328,34.5577,43936.0
2017-10-10 11:50:00,41.63,41.68,41.63,41.68,34499.0,34.5577,34.5992,34.5577,34.5992,34499.0
2017-10-10 11:55:00,41.69,41.7,41.66,41.69,52352.0,34.6075,34.6158,34.5826,34.6075,52352.0
2017-10-10 12:00:00,41.68,41.7,41.66,41.69,31250.0,34.5992,34.6158,34.5826,34.6075,31250.0
2017-10-10 12:05:00,41.69,41.7,41.64,41.69,64559.0,34.6075,34.6158,34.566,34.6075,64559.0
2017-10-10 12:10:00,41.69,41.69,41.62,41.65,45345.0,34.6075,34.6075,34.5494,34.5743,45345.0
2017-10-10 12:15:00,41.65,41.68,41.6,41.63,21810.0,34.5743,34.5992,34.5328,34.5577,21810.0
2017-10-10 12:20:00,41.64,41.68,41.63,41.64,34942.0,34.566,34.5992,34.5577,34.566,34942.0
2017-10-10 12:25:00,41.64,41.66,41.61,41.62,19759.0,34.566,34.5826,34.5411,34.5494,19759.0
2017-10-10 12:30:00,41.62,41.62,41.56,41.58,43866.0,34.5494,34.5494,34.4996,34.5162,43866.0
2017-10-10 12:35:00,41.59,41.59,41.52,41.54,55733.0,34.5245,34.5245,34.4664,34.483,55733.0
2017-10-10 12:40:00,41.54,41.54,41.5,41.5,52567.0,34.483,34.483,34.4498,34.4498,52567.0
2017-10-10 12:45:00,41.5,41.51,41.43,41.45,60150.0,34.4498,34.4581,34.3917,34.4083,60150.0
2017-10-10 12:50:00,41.45,41.45,41.39,41.4,50860.0,34.4083,34.4083,34.3585,34.3668,50860.0
2017-10-10 12:55:00,41.4,41.4,41.39,41.4,38837.0,34.3668,34.3668,34.3585,34.3668,38837.0
2017-10-10 13:00:00,41.4,41.4,41.39,41.4,60402.0,34.3668,34.3668,34.3585,34.3668,60402.0
2017-10-10 13:05:00,41.4,41.4,41.33,41.36,58792.0,34.3668,34.3668,34.3087,34.3336,58792.0
2017-10-10 13:10:00,41.37,41.4,41.32,41.39,93226.0,34.3419,34.3668,34.3004,34.3585,93226.0
2017-10-10 13:15:00,41.4,41.48,41.4,41.41,47381.0,34.3668,34.4332,34.3668,34.3751,47381.0
2017-10-10 13:20:00,41.41,41.43,41.36,41.4,136841.0,34.3751,34.3917,34.3336,34.3668,136841.0
2017-10-10 13:25:00,41.39,41.41,41.38,41.41,48424.0,34.3585,34.3751,34.3502,34.3751,48424.0
2017-10-10 13:30:00,41.41,41.41,41.37,41.4,25817.0,34.3751,34.3751,34.3419,34.3668,25817.0
2017-10-10 13:35:00,41.4,41.4,41.37,41.4,39774.0,34.3668,34.3668,34.3419,34.3668,39774.0
2017-10-10 13:40:00,41.4,41.4,41.38,41.39,49691.0,34.3668,34.3668,34.3502,34.3585,49691.0
2017-10-10 13:45:00,41.4,41.4,41.38,41.4,31684.0,34.3668,34.3668,34.3502,34.3668,31684.0
2017-10-10 13:50:00,41.4,41.4,41.35,41.37,31061.0,34.3668,34.3668,34.3253,34.3419,31061.0
2017-10-10 13:55:00,41.37,41.4,41.36,41.4,36801.0,34.3419,34.3668,34.3336,34.3668,36801.0
2017-10-10 14:00:00,41.4,41.4,41.36,41.36,50178.0,34.3668,34.3668,34.3336,34.3336,50178.0
2017-10-10 14:05:00,41.37,41.38,41.36,41.38,46634.0,34.3419,34.3502,34.3336,34.3502,46634.0
2017-10-10 14:10:00,41.38,41.4,41.33,41.37,76721.0,34.3502,34.3668,34.3087,34.3419,76721.0
2017-10-10 14:15:00,41.37,41.4,41.36,41.39,36425.0,34.3419,34.3668,34.3336,34.3585,36425.0
2017-10-10 14:20:00,41.4,41.4,41.36,41.4,24601.0,34.3668,34.3668,34.3336,34.3668,24601.0
2017-10-10 14:25:00,41.4,41.4,41.35,41.38,39933.0,34.3668,34.3668,34.3253,34.3502,39933.0
2017-10-10 14:30:00,41.39,41.39,41.36,41.39,29507.0,34.3585,34.3585,34.3336,34.3585,29507.0
2017-10-10 14:35:00,41.38,41.4,41.37,41.39,30170.0,34.3502,34.3668,34.3419,34.3585,30170.0
2017-10-10 14:40:00,41.39,41.39,41.36,41.38,17562.0,34.3585,34.3585,34.3336,34.3502,17562.0
2017-10-10 14:45:00,41.39,41.4,41.37,41.4,21192.0,34.3585,34.3668,34.3419,34.3668,21192.0
2017-10-10 14:50:00,41.39,41.4,41.37,41.4,35638.0,34.3585,34.3668,34.3419,34.3668,35638.0
2017-10-10 14:55:00,41.4,41.4,41.36,41.39,157047.0,34.3668,34.3668,34.3336,34.3585,157047.0
2017-10-10 15:00:00,41.39,41.44,41.37,41.4,101916.0,34.3585,34.4,34.3419,34.3668,101916.0
2017-10-10 15:05:00,41.4,41.42,41.38,41.4,60190.0,34.3668,34.3834,34.3502,34.3668,60190.0
2017-10-10 15:10:00,41.41,41.41,41.36,41.38,43189.0,34.3751,34.3751,34.3336,34.3502,43189.0
2017-10-10 15:15:00,41.38,41.38,41.34,41.34,33540.0,34.3502,34.3502,34.317,34.317,33540.0
2017-10-10 15:20:00,41.34,41.38,41.34,41.38,43333.0,34.317,34.3502,34.317,34.3502,43333.0
2017-10-10 15:25:00,41.38,41.39,41.35,41.39,68979.0,34.3502,34.3585,34.3253,34.3585,68979.0
2017-10-10 15:30:00,41.39,41.39,41.37,41.39,83183.0,34.3585,34.3585,34.3419,34.3585,83183.0
2017-10-10 15:35:00,41.38,41.39,41.36,41.39,36478.0,34.3502,34.3585,34.3336,34.3585,36478.0
2017-10-10 15:40:00,41.39,41.39,41.36,41.37,94037.0,34.3585,34.3585,34.3336,34.3419,94037.0
2017-10-10 15:45:00,41.38,41.39,41.37,41.39,111479.0,34.3502,34.3585,34.3419,34.3585,111479.0
2017-10-10 15:50:00,41.39,41.39,41.38,41.39,133460.0,34.3585,34.3585,34.3502,34.3585,133460.0
2017-10-10 15:55:00,41.39,41.49,41.35,41.48,580465.0,34.3585,34.4415,34.3253,34.4332,580465.0
2017-10-11 09:30:00,41.5,41.65,41.36,41.45,60583.0,34.4498,34.5743,34.3336,34.4083,60583.0
2017-10-11 09:35:00,41.46,41.46,41.25,41.27,60093.0,34.4166,34.4166,34.2423,34.2589,60093.0
2017-10-11 09:40:00,41.27,41.39,41.18,41.38,76196.0,34.2589,34.3585,34.1842,34.3502,76196.0
2017-10-11 09:45:00,41.39,41.44,41.36,41.37,35040.0,34.3585,34.4,34.3336,34.3419,35040.0
2017-10-11 09:50:00,41.37,41.4,41.29,41.32,31758.0,34.3419,34.3668,34.2755,34.3004,31758.0
2017-10-11 09:55:00,41.33,41.34,41.24,41.26,39152.0,34.3087,34.317,34.234,34.2506,39152.0
2017-10-11 10:00:00,41.26,41.3,41.24,41.29,26288.0,34.2506,34.2838,34.234,34.2755,26288.0
2017-10-11 10:05:00,41.29,41.29,41.22,41.27,21351.0,34.2755,34.2755,34.2174,34.2589,21351.0
2017-10-11 10:10:00,41.28,41.36,41.25,41.36,147009.0,34.2672,34.3336,34.2423,34.3336,147009.0
2017-10-11 10:15:00,41.37,41.44,41.34,41.44,29512.0,34.3419,34.4,34.317,34.4,29512.0
2017-10-11 10:20:00,41.44,41.44,41.4,41.42,28432.0,34.4,34.4,34.3668,34.3834,28432.0
2017-10-11 10:25:00,41.42,41.42,41.39,41.41,22221.0,34.3834,34.3834,34.3585,34.3751,22221.0
2017-10-11 10:30:00,41.42,41.43,41.39,41.41,26851.0,34.3834,34.3917,34.3585,34.3751,26851.0
2017-10-11 10:35:00,41.41,41.44,41.4,41.42,14855.0,34.3751,34.4,34.3668,34.3834,14855.0
2017-10-11 10:40:00,41.42,41.49,41.41,41.48,30880.0,34.3834,34.4415,34.3751,34.4332,30880.0
2017-10-11 10:45:00,41.48,41.49,41.46,41.47,12458.0,34.4332,34.4415,34.4166,34.4249,12458.0
2017-10-11 10:50:00,41.48,41.48,41.44,41.45,25466.0,34.4332,34.4332,34.4,34.4083,25466.0
2017-10-11 10:55:00,41.44,41.44,41.38,41.39,32685.0,34.4,34.4,34.3502,34.3585,32685.0
2017-10-11 11:00:00,41.38,41.38,41.29,41.3,60244.0,34.3502,34.3502,34.2755,34.2838,60244.0
2017-10-11 11:05:00,41.3,41.35,41.29,41.34,52254.0,34.2838,34.3253,34.2755,34.317,52254.0
2017-10-11 11:10:00,41.34,41.36,41.3,41.3,48129.0,34.317,34.3336,34.2838,34.2838,48129.0
2017-10-11 11:15:00,41.3,41.32,41.29,41.31,28709.0,34.2838,34.3004,34.2755,34.2921,28709.0
2017-10-11 11:20:00,41.31,41.33,41.3,41.31,20901.0,34.2921,34.3087,34.2838,34.2921,20901.0
2017-10-11 11:25:00,41.31,41.39,41.3,41.39,57635.0,34.2921,34.3585,34.2838,34.3585,57635.0
2017-10-11 11:30:00,41.38,41.42,41.38,41.4,66160.0,34.3502,34.3834,34.3502,34.3668,66160.0
2017-10-11 11:35:00,41.4,41.42,41.39,41.41,15859.0,34.3668,34.3834,34.3585,34.3751,15859.0
2017-10-11 11:40:00,41.41,41.41,41.39,41.4,20218.0,34.3751,34.3751,34.3585,34.3668,20218.0
2017-10-11 11:45:00,41.4,41.41,41.39,41.4,20917.0,34.3668,34.3751,34.3585,34.3668,20917.0
2017-10-11 11:50:00,41.39,41.42,41.39,41.4,14568.0,34.3585,34.3834,34.3585,34.3668,14568.0
2017-10-11 11:55:00,41.4,41.42,41.37,41.37,14581.0,34.3668,34.3834,34.3419,34.3419,14581.0
2017-10-11 12:00:00,41.37,41.4,41.35,41.37,31922.0,34.3419,34.3668,34.3253,34.3419,31922.0
2017-10-11 12:05:00,41.37,41.41,41.36,41.37,30663.0,34.3419,34.3751,34.3336,34.3419,30663.0
2017-10-11 12:10:00,41.37,41.38,41.34,41.38,17922.0,34.3419,34.3502,34.317,34.3502,17922.0
2017-10-11 12:15:00,41.38,41.4,41.37,41.37,43320.0,34.3502,34.3668,34.3419,34.3419,43320.0
2017-10-11 12:20:00,41.37,41.4,41.36,41.4,16561.0,34.3419,34.3668,34.3336,34.3668,16561.0
2017-10-11 12:25:00,41.4,41.44,41.39,41.44,34367.0,34.3668,34.4,34.3585,34.4,34367.0
2017-10-11 12:30:00,41.44,41.44,41.39,41.43,20621.0,34.4,34.4,34.3585,34.3917,20621.0
2017-10-11 12:35:00,41.43,41.45,41.42,41.45,25022.0,34.3917,34.4083,34.3834,34.4083,25022.0
2017-10-11 12:40:00,41.45,41.46,41.41,41.41,30955.0,34.4083,34.4166,34.3751,34.3751,30955.0
2017-10-11 12:45:00,41.42,41.45,41.41,41.44,91402.0,34.3834,34.4083,34.3751,34.4,91402.0
2017-10-11 12:50:00,41.44,41.45,41.37,41.37,33165.0,34.4,34.4083,34.3419,34.3419,33165.0
2017-10-11 12:55:00,41.37,41.37,41.34,41.34,16506.0,34.3419,34.3419,34.317,34.317,16506.0
2017-10-11 13:00:00,41.34,41.35,41.33,41.33,10871.0,34.317,34.3253,34.3087,34.3087,10871.0
2017-10-11 13:05:00,41.33,41.37,41.31,41.36,16328.0,34.3087,34.3419,34.2921,34.3336,16328.0
2017-10-11 13:10:00,41.37,41.37,41.35,41.36,9135.0,34.3419,34.3419,34.3253,34.3336,9135.0
2017-10-11 13:15:00,41.35,41.36,41.34,41.35,7648.0,34.3253,34.3336,34.317,34.3253,7648.0
2017-10-11 13:20:00,41.35,41.37,41.31,41.33,10990.0,34.3253,34.3419,34.2921,34.3087,10990.0
2017-10-11 13:25:00,41.33,41.39,41.33,41.38,13594.0,34.3087,34.3585,34.3087,34.3502,13594.0
2017-10-11 13:30:00,41.38,41.38,41.34,41.35,26054.0,34.3502,34.3502,34.317,34.3253,26054.0
2017-10-11 13:35:00,41.36,41.37,41.34,41.34,16261.0,34.3336,34.3419,34.317,34.317,16261.0
2017-10-11 13:40:00,41.34,41.35,41.29,41.3,38415.0,34.317,34.3253,34.2755,34.2838,38415.0
2017-10-11 13:45:00,41.3,41.31,41.28,41.3,14113.0,34.2838,34.2921,34.2672,34.2838,14113.0
2017-10-11 13:50:00,41.29,41.31,41.25,41.27,23927.0,34.2755,34.2921,34.2423,34.2589,23927.0
2017-10-11 13:55:00,41.28,41.31,41.21,41.26,24376.0,34.2672,34.2921,34.2091,34.2506,24376.0
2017-10-11 14:00:00,41.26,41.32,41.24,41.29,33492.0,34.2506,34.3004,34.234,34.2755,33492.0
2017-10-11 14:05:00,41.3,41.32,41.27,41.27,37198.0,34.2838,34.3004,34.2589,34.2589,37198.0
2017-10-11 14:10:00,41.27,41.3,41.25,41.29,48087.0,34.2589,34.2838,34.2423,34.2755,48087.0
2017-10-11 14:15:00,41.29,41.36,41.28,41.33,55367.0,34.2755,34.3336,34.2672,34.3087,55367.0
2017-10-11 14:20:00,41.33,41.35,41.28,41.29,51863.0,34.3087,34.3253,34.2672,34.2755,51863.0
2017-10-11 14:25:00,41.29,41.29,41.2,41.23,62790.0,34.2755,34.2755,34.2008,34.2257,62790.0
2017-10-11 14:30:00,41.23,41.27,41.23,41.27,33273.0,34.2257,34.2589,34.2257,34.2589,33273.0
2017-10-11 14:35:00,41.26,41.28,41.25,41.26,13378.0,34.2506,34.2672,34.2423,34.2506,13378.0
2017-10-11 14:40:00,41.26,41.31,41.26,41.29,18366.0,34.2506,34.2921,34.2506,34.2755,18366.0
2017-10-11 14:45:00,41.29,41.33,41.27,41.27,19334.0,34.2755,34.3087,34.2589,34.2589,19334.0
2017-10-11 14:50:00,41.28,41.31,41.27,41.31,17253.0,34.2672,34.2921,34.2589,34.2921,17253.0
2017-10-11 14:55:00,41.3,41.37,41.3,41.34,131028.0,34.2838,34.3419,34.2838,34.317,131028.0
2017-10-11 15:00:00,41.34,41.35,41.32,41.33,32849.0,34.317,34.3253,34.3004,34.3087,32849.0
2017-10-11 15:05:00,41.33,41.34,41.28,41.3,35801.0,34.3087,34.317,34.2672,34.2838,35801.0
2017-10-11 15:10:00,41.29,41.31,41.28,41.31,30445.0,34.2755,34.2921,34.2672,34.2921,30445.0
2017-10-11 15:15:00,41.32,41.33,41.3,41.32,29842.0,34.3004,34.3087,34.2838,34.3004,29842.0
2017-10-11 15:20:00,41.32,41.36,41.32,41.34,64991.0,34.3004,34.3336,34.3004,34.317,64991.0
2017-10-11 15:25:00,41.34,41.35,41.33,41.34,58341.0,34.317,34.3253,34.3087,34.317,58341.0
2017-10-11 15:30:00,41.34,41.37,41.31,41.31,235134.0,34.317,34.3419,34.2921,34.2921,235134.0
2017-10-11 15:35:00,41.32,41.33,41.29,41.29,35599.0,34.3004,34.3087,34.2755,34.2755,35599.0
2017-10-11 15:40:00,41.29,41.34,41.27,41.33,56687.0,34.2755,34.317,34.2589,34.3087,56687.0
2017-10-11 15:45:00,41.33,41.34,41.3,41.3,36921.0,34.3087,34.317,34.2838,34.2838,36921.0
2017-10-11 15:50:00,41.3,41.37,41.3,41.34,86692.0,34.2838,34.3419,34.2838,34.317,86692.0
2017-10-11 15:55:00,41.34,41.36,41.32,41.34,145617.0,34.317,34.3336,34.3004,34.317,145617.0
2017-10-12 09:30:00,41.15,41.31,41.01,41.27,37995.0,34.1593,34.2921,34.043,34.2589,37995.0
2017-10-12 09:35:00,41.29,41.32,41.12,41.27,28819.0,34.2755,34.3004,34.1343,34.2589,28819.0
2017-10-12 09:40:00,41.27,41.28,41.19,41.27,16979.0,34.2589,34.2672,34.1925,34.2589,16979.0
2017-10-12 09:45:00,41.29,41.29,41.16,41.24,15185.0,34.2755,34.2755,34.1676,34.234,15185.0
2017-10-12 09:50:00,41.24,41.25,41.19,41.21,13367.0,34.234,34.2423,34.1925,34.2091,13367.0
2017-10-12 09:55:00,41.23,41.29,41.22,41.24,40763.0,34.2257,34.2755,34.2174,34.234,40763.0
2017-10-12 10:00:00,41.25,41.29,41.24,41.28,38258.0,34.2423,34.2755,34.234,34.2672,38258.0
2017-10-12 10:05:00,41.28,41.3,41.25,41.3,19237.0,34.2672,34.2838,34.2423,34.2838,19237.0
2017-10-12 10:10:00,41.3,41.32,41.26,41.32,13678.0,34.2838,34.3004,34.2506,34.3004,13678.0
2017-10-12 10:15:00,41.32,41.34,41.3,41.33,21007.0,34.3004,34.317,34.2838,34.3087,21007.0
2017-10-12 10:20:00,41.34,41.36,41.28,41.31,32781.0,34.317,34.3336,34.2672,34.2921,32781.0
2017-10-12 10:25:00,41.31,41.34,41.3,41.3,16474.0,34.2921,34.317,34.2838,34.2838,16474.0
2017-10-12 10:30:00,41.32,41.35,41.3,41.34,17139.0,34.3004,34.3253,34.2838,34.317,17139.0
2017-10-12 10:35:00,41.35,41.35,41.3,41.31,26450.0,34.3253,34.3253,34.2838,34.2921,26450.0
2017-10-12 10:40:00,41.32,41.33,41.28,41.31,16883.0,34.3004,34.3087,34.2672,34.2921,16883.0
2017-10-12 10:45:00,41.31,41.35,41.31,41.33,17419.0,34.2921,34.3253,34.2921,34.3087,17419.0
2017-10-12 10:50:00,41.33,41.35,41.32,41.32,16239.0,34.3087,34.3253,34.3004,34.3004,16239.0
2017-10-12 10:55:00,41.32,41.35,41.29,41.33,22305.0,34.3004,34.3253,34.2755,34.3087,22305.0
2017-10-12 11:00:00,41.34,41.4,41.33,41.39,44047.0,34.317,34.3668,34.3087,34.3585,44047.0
2017-10-12 11:05:00,41.39,41.45,41.38,41.45,30330.0,34.3585,34.4083,34.3502,34.4083,30330.0
2017-10-12 11:10:00,41.45,41.45,41.4,41.44,22565.0,34.4083,34.4083,34.3668,34.4,22565.0
2017-10-12 11:15:00,41.45,41.47,41.39,41.39,21684.0,34.4083,34.4249,34.3585,34.3585,21684.0
2017-10-12 11:20:00,41.39,41.43,41.38,41.41,28710.0,34.3585,34.3917,34.3502,34.3751,28710.0
2017-10-12 11:25:00,41.41,41.41,41.36,41.39,18506.0,34.3751,34.3751,34.3336,34.3585,18506.0
2017-10-12 11:30:00,41.39,41.43,41.37,41.42,16482.0,34.3585,34.3917,34.3419,34.3834,16482.0
2017-10-12 11:35:00,41.41,41.43,41.39,41.42,10796.0,34.3751,34.3917,34.3585,34.3834,10796.0
2017-10-12 11:40:00,41.42,41.43,41.4,41.41,17902.0,34.3834,34.3917,34.3668,34.3751,17902.0
2017-10-12 11:45:00,41.42,41.42,41.38,41.41,13814.0,34.3834,34.3834,34.3502,34.3751,13814.0
2017-10-12 11:50:00,41.41,41.42,41.36,41.41,14091.0,34.3751,34.3834,34.3336,34.3751,14091.0
2017-10-12 11:55:00,41.41,41.42,41.37,41.41,24216.0,34.3751,34.3834,34.3419,34.3751,24216.0
2017-10-12 12:00:00,41.4,41.41,41.38,41.41,17974.0,34.3668,34.3751,34.3502,34.3751,17974.0
2017-10-12 12:05:00,41.4,41.41,41.37,41.39,11463.0,34.3668,34.3751,34.3419,34.3585,11463.0
2017-10-12 12:10:00,41.39,41.41,41.37,41.37,16575.0,34.3585,34.3751,34.3419,34.3419,16575.0
2017-10-12 12:15:00,41.37,41.39,41.33,41.34,19894.0,34.3419,34.3585,34.3087,34.317,19894.0
2017-10-12 12:20:00,41.34,41.36,41.32,41.32,21277.0,34.317,34.3336,34.3004,34.3004,21277.0
2017-10-12 12:25:00,41.32,41.34,41.3,41.31,16769.0,34.3004,34.317,34.2838,34.2921,16769.0
2017-10-12 12:30:00,41.3,41.31,41.26,41.27,32110.0,34.2838,34.2921,34.2506,34.2589,32110.0
2017-10-12 12:35:00,41.27,41.27,41.25,41.26,16741.0,34.2589,34.2589,34.2423,34.2506,16741.0
2017-10-12 12:40:00,41.24,41.26,41.24,41.24,14084.0,34.234,34.2506,34.234,34.234,14084.0
2017-10-12 12:45:00,41.24,41.26,41.22,41.25,10934.0,34.234,34.2506,34.2174,34.2423,10934.0
2017-10-12 12:50:00,41.24,41.27,41.22,41.27,10516.0,34.234,34.2589,34.2174,34.2589,10516.0
2017-10-12 12:55:00,41.28,41.33,41.27,41.27,16095.0,34.2672,34.3087,34.2589,34.2589,16095.0
2017-10-12 13:00:00,41.27,41.3,41.26,41.28,13423.0,34.2589,34.2838,34.2506,34.2672,13423.0
2017-10-12 13:05:00,41.29,41.29,41.26,41.29,9886.0,34.2755,34.2755,34.2506,34.2755,9886.0
2017-10-12 13:10:00,41.29,41.29,41.25,41.25,18957.0,34.2755,34.2755,34.2423,34.2423,18957.0
2017-10-12 13:15:00,41.25,41.28,41.24,41.27,14031.0,34.2423,34.2672,34.234,34.2589,14031.0
2017-10-12 13:20:00,41.26,41.31,41.26,41.29,16451.0,34.2506,34.2921,34.2506,34.2755,16451.0
2017-10-12 13:25:00,41.29,41.3,41.28,41.28,11701.0,34.2755,34.2838,34.2672,34.2672,11701.0
2017-10-12 13:30:00,41.29,41.31,41.27,41.3,17946.0,34.2755,34.2921,34.2589,34.2838,17946.0
2017-10-12 13:35:00,41.31,41.38,41.29,41.37,25481.0,34.2921,34.3502,34.2755,34.3419,25481.0
2017-10-12 13:40:00,41.37,41.39,41.36,41.38,16510.0,34.3419,34.3585,34.3336,34.3502,16510.0
2017-10-12 13:45:00,41.37,41.38,41.35,41.38,16437.0,34.3419,34.3502,34.3253,34.3502,16437.0
2017-10-12 13:50:00,41.38,41.41,41.37,41.38,24078.0,34.3502,34.3751,34.3419,34.3502,24078.0
2017-10-12 13:55:00,41.38,41.39,41.35,41.39,22705.0,34.3502,34.3585,34.3253,34.3585,22705.0
2017-10-12 14:00:00,41.39,41.41,41.37,41.4,24092.0,34.3585,34.3751,34.3419,34.3668,24092.0
2017-10-12 14:05:00,41.4,41.4,41.37,41.38,17453.0,34.3668,34.3668,34.3419,34.3502,17453.0
2017-10-12 14:10:00,41.38,41.42,41.35,41.4,34089.0,34.3502,34.3834,34.3253,34.3668,34089.0
2017-10-12 14:15:00,41.4,41.42,41.36,41.37,26492.0,34.3668,34.3834,34.3336,34.3419,26492.0
2017-10-12 14:20:00,41.36,41.42,41.36,41.4,35394.0,34.3336,34.3834,34.3336,34.3668,35394.0
2017-10-12 14:25:00,41.4,41.42,41.38,41.4,30515.0,34.3668,34.3834,34.3502,34.3668,30515.0
2017-10-12 14:30:00,41.4,41.4,41.37,41.38,27564.0,34.3668,34.3668,34.3419,34.3502,27564.0
2017-10-12 14:35:00,41.38,41.41,41.37,41.41,34252.0,34.3502,34.3751,34.3419,34.3751,34252.0
2017-10-12 14:40:00,41.41,41.42,41.39,41.39,26156.0,34.3751,34.3834,34.3585,34.3585,26156.0
2017-10-12 14:45:00,41.39,41.4,41.34,41.36,25921.0,34.3585,34.3668,34.317,34.3336,25921.0
2017-10-12 14:50:00,41.36,41.42,41.36,41.41,47850.0,34.3336,34.3834,34.3336,34.3751,47850.0
2017-10-12 14:55:00,41.4,41.43,41.4,41.42,22354.0,34.3668,34.3917,34.3668,34.3834,22354.0
2017-10-12 15:00:00,41.41,41.44,41.41,41.42,32505.0,34.3751,34.4,34.3751,34.3834,32505.0
2017-10-12 15:05:00,41.42,41.46,41.42,41.45,39558.0,34.3834,34.4166,34.3834,34.4083,39558.0
2017-10-12 15:10:00,41.45,41.48,41.44,41.47,41170.0,34.4083,34.4332,34.4,34.4249,41170.0
2017-10-12 15:15:00,41.46,41.48,41.44,41.45,29097.0,34.4166,34.4332,34.4,34.4083,29097.0
2017-10-12 15:20:00,41.46,41.48,41.44,41.47,45984.0,34.4166,34.4332,34.4,34.4249,45984.0
2017-10-12 15:25:00,41.46,41.47,41.43,41.43,34558.0,34.4166,34.4249,34.3917,34.3917,34558.0
2017-10-12 15:30:00,41.43,41.44,41.37,41.37,41242.0,34.3917,34.4,34.3419,34.3419,41242.0
2017-10-12 15:35:00,41.37,41.39,41.36,41.37,31923.0,34.3419,34.3585,34.3336,34.3419,31923.0
2017-10-12 15:40:00,41.37,41.38,41.36,41.37,40223.0,34.3419,34.3502,34.3336,34.3419,40223.0
2017-10-12 15:45:00,41.38,41.4,41.36,41.37,84714.0,34.3502,34.3668,34.3336,34.3419,84714.0
2017-10-12 15:50:00,41.37,41.41,41.36,41.41,93474.0,34.3419,34.3751,34.3336,34.3751,93474.0
2017-10-12 15:55:00,41.4,41.41,41.36,41.38,176531.0,34.3668,34.3751,34.3336,34.3502,176531.0
2017-10-13 09:30:00,41.45,41.54,41.4,41.44,65808.0,34.4083,34.483,34.3668,34.4,65808.0
2017-10-13 09:35:00,41.44,41.53,41.4,41.47,24118.0,34.4,34.4747,34.3668,34.4249,24118.0
2017-10-13 09:40:00,41.47,41.48,41.38,41.39,23609.0,34.4249,34.4332,34.3502,34.3585,23609.0
2017-10-13 09:45:00,41.39,41.5,41.35,41.45,68768.0,34.3585,34.4498,34.3253,34.4083,68768.0
2017-10-13 09:50:00,41.45,41.52,41.44,41.49,85634.0,34.4083,34.4664,34.4,34.4415,85634.0
2017-10-13 09:55:00,41.5,41.54,41.48,41.51,33562.0,34.4498,34.483,34.4332,34.4581,33562.0
2017-10-13 10:00:00,41.51,41.56,41.49,41.55,31009.0,34.4581,34.4996,34.4415,34.4913,31009.0
2017-10-13 10:05:00,41.55,41.59,41.54,41.59,24580.0,34.4913,34.5245,34.483,34.5245,24580.0
2017-10-13 10:10:00,41.59,41.67,41.59,41.67,30974.0,34.5245,34.5909,34.5245,34.5909,30974.0
2017-10-13 10:15:00,41.68,41.76,41.68,41.74,37525.0,34.5992,34.6656,34.5992,34.649,37525.0
2017-10-13 10:20:00,41.75,41.77,41.72,41.74,46615.0,34.6573,34.6739,34.6324,34.649,46615.0
2017-10-13 10:25:00,41.74,41.76,41.72,41.73,19026.0,34.649,34.6656,34.6324,34.6407,19026.0
2017-10-13 10:30:00,41.74,41.74,41.71,41.71,23340.0,34.649,34.649,34.6241,34.6241,23340.0
2017-10-13 10:35:00,41.71,41.72,41.65,41.65,17715.0,34.6241,34.6324,34.5743,34.5743,17715.0
2017-10-13 10:40:00,41.65,41.7,41.65,41.66,12531.0,34.5743,34.6158,34.5743,34.5826,12531.0
2017-10-13 10:45:00,41.67,41.69,41.58,41.58,15429.0,34.5909,34.6075,34.5162,34.5162,15429.0
2017-10-13 10:50:00,41.59,41.64,41.58,41.63,25275.0,34.5245,34.566,34.5162,34.5577,25275.0
2017-10-13 10:55:00,41.64,41.7,41.63,41.7,20312.0,34.566,34.6158,34.5577,34.6158,20312.0
2017-10-13 11:00:00,41.7,41.7,41.65,41.68,19653.0,34.6158,34.6158,34.5743,34.5992,19653.0
2017-10-13 11:05:00,41.68,41.7,41.66,41.66,12215.0,34.5992,34.6158,34.5826,34.5826,12215.0
2017-10-13 11:10:00,41.66,41.68,41.65,41.67,35339.0,34.5826,34.5992,34.5743,34.5909,35339.0
2017-10-13 11:15:00,41.68,41.7,41.66,41.66,21253.0,34.5992,34.6158,34.5826,34.5826,21253.0
2017-10-13 11:20:00,41.66,41.69,41.65,41.68,19824.0,34.5826,34.6075,34.5743,34.5992,19824.0
2017-10-13 11:25:00,41.69,41.7,41.66,41.68,17275.0,34.6075,34.6158,34.5826,34.5992,17275.0
2017-10-13 11:30:00,41.68,41.69,41.63,41.65,52006.0,34.5992,34.6075,34.5577,34.5743,52006.0
2017-10-13 11:35:00,41.65,41.74,41.64,41.72,89425.0,34.5743,34.649,34.566,34.6324,89425.0
2017-10-13 11:40:00,41.72,41.76,41.71,41.76,14788.0,34.6324,34.6656,34.6241,34.6656,14788.0
2017-10-13 11:45:00,41.76,41.77,41.74,41.77,15467.0,34.6656,34.6739,34.649,34.6739,15467.0
2017-10-13 11:50:00,41.76,41.77,41.75,41.76,3409.0,34.6656,34.6739,34.6573,34.6656,3409.0
2017-10-13 11:55:00,41.76,41.76,41.73,41.73,7706.0,34.6656,34.6656,34.6407,34.6407,7706.0
2017-10-13 12:00:00,41.73,41.74,41.69,41.7,14086.0,34.6407,34.649,34.6075,34.6158,14086.0
2017-10-13 12:05:00,41.69,41.71,41.68,41.7,16198.0,34.6075,34.6241,34.5992,34.6158,16198.0
2017-10-13 12:10:00,41.71,41.72,41.7,41.71,19739.0,34.6241,34.6324,34.6158,34.6241,19739.0
2017-10-13 12:15:00,41.71,41.71,41.64,41.65,18631.0,34.6241,34.6241,34.566,34.5743,18631.0
2017-10-13 12:20:00,41.64,41.66,41.63,41.65,12153.0,34.566,34.5826,34.5577,34.5743,12153.0
2017-10-13 12:25:00,41.66,41.69,41.6,41.61,16870.0,34.5826,34.6075,34.5328,34.5411,16870.0
2017-10-13 12:30:00,41.61,41.63,41.6,41.61,13286.0,34.5411,34.5577,34.5328,34.5411,13286.0
2017-10-13 12:35:00,41.62,41.64,41.57,41.57,13405.0,34.5494,34.566,34.5079,34.5079,13405.0
2017-10-13 12:40:00,41.58,41.59,41.55,41.59,13695.0,34.5162,34.5245,34.4913,34.5245,13695.0
2017-10-13 12:45:00,41.59,41.6,41.55,41.59,24439.0,34.5245,34.5328,34.4913,34.5245,24439.0
2017-10-13 12:50:00,41.58,41.6,41.57,41.59,13718.0,34.5162,34.5328,34.5079,34.5245,13718.0
2017-10-13 12:55:00,41.59,41.6,41.58,41.59,13885.0,34.5245,34.5328,34.5162,34.5245,13885.0
2017-10-13 13:00:00,41.58,41.6,41.57,41.58,17247.0,34.5162,34.5328,34.5079,34.5162,17247.0
2017-10-13 13:05:00,41.58,41.58,41.56,41.57,10822.0,34.5162,34.5162,34.4996,34.5079,10822.0
2017-10-13 13:10:00,41.57,41.59,41.55,41.55,16209.0,34.5079,34.5245,34.4913,34.4913,16209.0
2017-10-13 13:15:00,41.55,41.57,41.53,41.55,24036.0,34.4913,34.5079,34.4747,34.4913,24036.0
2017-10-13 13:20:00,41.55,41.58,41.54,41.57,22452.0,34.4913,34.5162,34.483,34.5079,22452.0
2017-10-13 13:25:00,41.56,41.6,41.56,41.59,21214.0,34.4996,34.5328,34.4996,34.5245,21214.0
2017-10-13 13:30:00,41.58,41.61,41.58,41.61,14247.0,34.5162,34.5411,34.5162,34.5411,14247.0
2017-10-13 13:35:00,41.61,41.63,41.58,41.63,38743.0,34.5411,34.5577,34.5162,34.5577,38743.0
2017-10-13 13:40:00,41.64,41.65,41.62,41.63,28985.0,34.566,34.5743,34.5494,34.5577,28985.0
2017-10-13 13:45:00,41.62,41.63,41.59,41.6,73119.0,34.5494,34.5577,34.5245,34.5328,73119.0
2017-10-13 13:50:00,41.59,41.64,41.59,41.62,25831.0,34.5245,34.566,34.5245,34.5494,25831.0
2017-10-13 13:55:00,41.63,41.65,41.6,41.65,30044.0,34.5577,34.5743,34.5328,34.5743,30044.0
2017-10-13 14:00:00,41.65,41.66,41.64,41.66,57088.0,34.5743,34.5826,34.566,34.5826,57088.0
2017-10-13 14:05:00,41.66,41.68,41.63,41.65,35561.0,34.5826,34.5992,34.5577,34.5743,35561.0
2017-10-13 14:10:00,41.65,41.69,41.64,41.68,35711.0,34.5743,34.6075,34.566,34.5992,35711.0
2017-10-13 14:15:00,41.68,41.7,41.67,41.68,22979.0,34.5992,34.6158,34.5909,34.5992,22979.0
2017-10-13 14:20:00,41.67,41.7,41.65,41.68,29559.0,34.5909,34.6158,34.5743,34.5992,29559.0
2017-10-13 14:25:00,41.68,41.7,41.67,41.69,29064.0,34.5992,34.6158,34.5909,34.6075,29064.0
2017-10-13 14:30:00,41.69,41.75,41.69,41.72,29764.0,34.6075,34.6573,34.6075,34.6324,29764.0
2017-10-13 14:35:00,41.72,41.73,41.69,41.72,23895.0,34.6324,34.6407,34.6075,34.6324,23895.0
2017-10-13 14:40:00,41.72,41.76,41.69,41.7,32568.0,34.6324,34.6656,34.6075,34.6158,32568.0
2017-10-13 14:45:00,41.7,41.74,41.69,41.72,18911.0,34.6158,34.649,34.6075,34.6324,18911.0
2017-10-13 14:50:00,41.72,41.73,41.69,41.7,24582.0,34.6324,34.6407,34.6075,34.6158,24582.0
2017-10-13 14:55:00,41.69,41.7,41.67,41.68,21960.0,34.6075,34.6158,34.5909,34.5992,21960.0
2017-10-13 15:00:00,41.68,41.71,41.67,41.71,22084.0,34.5992,34.6241,34.5909,34.6241,22084.0
2017-10-13 15:05:00,41.71,41.71,41.69,41.69,14142.0,34.6241,34.6241,34.6075,34.6075,14142.0
2017-10-13 15:10:00,41.69,41.7,41.64,41.64,26252.0,34.6075,34.6158,34.566,34.566,26252.0
2017-10-13 15:15:00,41.64,41.64,41.6,41.64,135884.0,34.566,34.566,34.5328,34.566,135884.0
2017-10-13 15:20:00,41.64,41.68,41.62,41.66,38241.0,34.566,34.5992,34.5494,34.5826,38241.0
2017-10-13 15:25:00,41.67,41.69,41.66,41.66,26845.0,34.5909,34.6075,34.5826,34.5826,26845.0
2017-10-13 15:30:00,41.66,41.67,41.64,41.65,48187.0,34.5826,34.5909,34.566,34.5743,48187.0
2017-10-13 15:35:00,41.65,41.66,41.64,41.66,30644.0,34.5743,34.5826,34.566,34.5826,30644.0
2017-10-13 15:40:00,41.66,41.66,41.62,41.63,34977.0,34.5826,34.5826,34.5494,34.5577,34977.0
2017-10-13 15:45:00,41.62,41.65,41.61,41.65,101295.0,34.5494,34.5743,34.5411,34.5743,101295.0
2017-10-13 15:50:00,41.65,41.66,41.64,41.65,68037.0,34.5743,34.5826,34.566,34.5743,68037.0
2017-10-13 15:55:00,41.66,41.71,41.65,41.71,263611.0,34.5826,34.6241,34.5743,34.6241,263611.0
2017-10-16 09:30:00,41.82,41.86,41.73,41.78,44573.0,34.7154,34.7486,34.6407,34.6822,44573.0
2017-10-16 09:35:00,41.79,41.8,41.59,41.59,42149.0,34.6905,34.6988,34.5245,34.5245,42149.0
2017-10-16 09:40:00,41.59,41.6,41.53,41.58,96404.0,34.5245,34.5328,34.4747,34.5162,96404.0
2017-10-16 09:45:00,41.58,41.69,41.56,41.67,72150.0,34.5162,34.6075,34.4996,34.5909,72150.0
2017-10-16 09:50:00,41.68,41.69,41.63,41.68,40995.0,34.5992,34.6075,34.5577,34.5992,40995.0
2017-10-16 09:55:00,41.68,41.68,41.62,41.63,30072.0,34.5992,34.5992,34.5494,34.5577,30072.0
2017-10-16 10:00:00,41.63,41.66,41.62,41.64,24212.0,34.5577,34.5826,34.5494,34.566,24212.0
2017-10-16 10:05:00,41.64,41.65,41.56,41.57,83154.0,34.566,34.5743,34.4996,34.5079,83154.0
2017-10-16 10:10:00,41.57,41.61,41.57,41.6,47053.0,34.5079,34.5411,34.5079,34.5328,47053.0
2017-10-16 10:15:00,41.6,41.61,41.57,41.59,44227.0,34.5328,34.5411,34.5079,34.5245,44227.0
2017-10-16 10:20:00,41.59,41.64,41.57,41.63,51881.0,34.5245,34.566,34.5079,34.5577,51881.0
2017-10-16 10:25:00,41.63,41.67,41.59,41.66,28117.0,34.5577,34.5909,34.5245,34.5826,28117.0
2017-10-16 10:30:00,41.66,41.67,41.64,41.65,21999.0,34.5826,34.5909,34.566,34.5743,21999.0
2017-10-16 10:35:00,41.66,41.67,41.59,41.61,38496.0,34.5826,34.5909,34.5245,34.5411,38496.0
2017-10-16 10:40:00,41.6,41.63,41.56,41.57,33918.0,34.5328,34.5577,34.4996,34.5079,33918.0
2017-10-16 10:45:00,41.56,41.57,41.54,41.54,28417.0,34.4996,34.5079,34.483,34.483,28417.0
2017-10-16 10:50:00,41.55,41.55,41.48,41.48,33886.0,34.4913,34.4913,34.4332,34.4332,33886.0
2017-10-16 10:55:00,41.48,41.48,41.41,41.43,25033.0,34.4332,34.4332,34.3751,34.3917,25033.0
2017-10-16 11:00:00,41.43,41.48,41.42,41.48,17995.0,34.3917,34.4332,34.3834,34.4332,17995.0
2017-10-16 11:05:00,41.48,41.54,41.46,41.53,25853.0,34.4332,34.483,34.4166,34.4747,25853.0
2017-10-16 11:10:00,41.52,41.59,41.51,41.58,24831.0,34.4664,34.5245,34.4581,34.5162,24831.0
2017-10-16 11:15:00,41.59,41.62,41.56,41.62,17249.0,34.5245,34.5494,34.4996,34.5494,17249.0
2017-10-16 11:20:00,41.62,41.69,41.62,41.69,33164.0,34.5494,34.6075,34.5494,34.6075,33164.0
2017-10-16 11:25:00,41.69,41.7,41.68,41.7,15198.0,34.6075,34.6158,34.5992,34.6158,15198.0
2017-10-16 11:30:00,41.7,41.71,41.66,41.66,18642.0,34.6158,34.6241,34.5826,34.5826,18642.0
2017-10-16 11:35:00,41.66,41.67,41.59,41.62,25309.0,34.5826,34.5909,34.5245,34.5494,25309.0
2017-10-16 11:40:00,41.62,41.63,41.6,41.63,27193.0,34.5494,34.5577,34.5328,34.5577,27193.0
2017-10-16 11:45:00,41.63,41.63,41.59,41.6,49879.0,34.5577,34.5577,34.5245,34.5328,49879.0
2017-10-16 11:50:00,41.59,41.59,41.55,41.55,10984.0,34.5245,34.5245,34.4913,34.4913,10984.0
2017-10-16 11:55:00,41.55,41.57,41.52,41.57,18892.0,34.4913,34.5079,34.4664,34.5079,18892.0
2017-10-16 12:00:00,41.57,41.59,41.57,41.59,13448.0,34.5079,34.5245,34.5079,34.5245,13448.0
2017-10-16 12:05:00,41.59,41.6,41.58,41.59,10355.0,34.5245,34.5328,34.5162,34.5245,10355.0
2017-10-16 12:10:00,41.59,41.6,41.58,41.6,15865.0,34.5245,34.5328,34.5162,34.5328,15865.0
2017-10-16 12:15:00,41.6,41.6,41.55,41.56,14783.0,34.5328,34.5328,34.4913,34.4996,14783.0
2017-10-16 12:20:00,41.55,41.55,41.51,41.53,11824.0,34.4913,34.4913,34.4581,34.4747,11824.0
2017-10-16 12:25:00,41.53,41.55,41.52,41.55,13032.0,34.4747,34.4913,34.4664,34.4913,13032.0
2017-10-16 12:30:00,41.54,41.54,41.47,41.48,27621.0,34.483,34.483,34.4249,34.4332,27621.0
2017-10-16 12:35:00,41.47,41.48,41.44,41.44,16588.0,34.4249,34.4332,34.4,34.4,16588.0
2017-10-16 12:40:00,41.43,41.46,41.41,41.44,34915.0,34.3917,34.4166,34.3751,34.4,34915.0
2017-10-16 12:45:00,41.44,41.48,41.43,41.48,11101.0,34.4,34.4332,34.3917,34.4332,11101.0
2017-10-16 12:50:00,41.48,41.49,41.45,41.45,15278.0,34.4332,34.4415,34.4083,34.4083,15278.0
2017-10-16 12:55:00,41.45,41.48,41.45,41.46,18159.0,34.4083,34.4332,34.4083,34.4166,18159.0
2017-10-16 13:00:00,41.46,41.48,41.46,41.48,11100.0,34.4166,34.4332,34.4166,34.4332,11100.0
2017-10-16 13:05:00,41.47,41.49,41.47,41.48,14595.0,34.4249,34.4415,34.4249,34.4332,14595.0
2017-10-16 13:10:00,41.48,41.49,41.46,41.48,15178.0,34.4332,34.4415,34.4166,34.4332,15178.0
2017-10-16 13:15:00,41.48,41.53,41.48,41.52,17354.0,34.4332,34.4747,34.4332,34.4664,17354.0
2017-10-16 13:20:00,41.52,41.52,41.5,41.52,13211.0,34.4664,34.4664,34.4498,34.4664,13211.0
2017-10-16 13:25:00,41.52,41.53,41.47,41.51,22222.0,34.4664,34.4747,34.4249,34.4581,22222.0
2017-10-16 13:30:00,41.51,41.52,41.49,41.5,25230.0,34.4581,34.4664,34.4415,34.4498,25230.0
2017-10-16 13:35:00,41.5,41.52,41.49,41.51,11044.0,34.4498,34.4664,34.4415,34.4581,11044.0
2017-10-16 13:40:00,41.51,41.53,41.51,41.52,11414.0,34.4581,34.4747,34.4581,34.4664,11414.0
2017-10-16 13:45:00,41.52,41.58,41.52,41.57,24044.0,34.4664,34.5162,34.4664,34.5079,24044.0
2017-10-16 13:50:00,41.58,41.6,41.54,41.54,21182.0,34.5162,34.5328,34.483,34.483,21182.0
2017-10-16 13:55:00,41.55,41.56,41.52,41.53,13615.0,34.4913,34.4996,34.4664,34.4747,13615.0
2017-10-16 14:00:00,41.53,41.56,41.52,41.55,17175.0,34.4747,34.4996,34.4664,34.4913,17175.0
2017-10-16 14:05:00,41.55,41.56,41.53,41.55,13162.0,34.4913,34.4996,34.4747,34.4913,13162.0
2017-10-16 14:10:00,41.55,41.57,41.55,41.57,18124.0,34.4913,34.5079,34.4913,34.5079,18124.0
2017-10-16 14:15:00,41.56,41.57,41.54,41.55,16495.0,34.4996,34.5079,34.483,34.4913,16495.0
2017-10-16 14:20:00,41.55,41.64,41.54,41.64,37084.0,34.4913,34.566,34.483,34.566,37084.0
2017-10-16 14:25:00,41.63,41.66,41.6,41.63,32372.0,34.5577,34.5826,34.5328,34.5577,32372.0
2017-10-16 14:30:00,41.64,41.67,41.63,41.64,19886.0,34.566,34.5909,34.5577,34.566,19886.0
2017-10-16 14:35:00,41.65,41.67,41.64,41.66,29726.0,34.5743,34.5909,34.566,34.5826,29726.0
2017-10-16 14:40:00,41.66,41.68,41.64,41.64,24193.0,34.5826,34.5992,34.566,34.566,24193.0
2017-10-16 14:45:00,41.65,41.65,41.62,41.63,12805.0,34.5743,34.5743,34.5494,34.5577,12805.0
2017-10-16 14:50:00,41.63,41.67,41.63,41.67,18649.0,34.5577,34.5909,34.5577,34.5909,18649.0
2017-10-16 14:55:00,41.67,41.7,41.65,41.66,37565.0,34.5909,34.6158,34.5743,34.5826,37565.0
2017-10-16 15:00:00,41.66,41.67,41.63,41.64,45520.0,34.5826,34.5909,34.5577,34.566,45520.0
2017-10-16 15:05:00,41.65,41.66,41.64,41.66,18182.0,34.5743,34.5826,34.566,34.5826,18182.0
2017-10-16 15:10:00,41.66,41.67,41.64,41.66,17512.0,34.5826,34.5909,34.566,34.5826,17512.0
2017-10-16 15:15:00,41.67,41.67,41.66,41.66,12851.0,34.5909,34.5909,34.5826,34.5826,12851.0
2017-10-16 15:20:00,41.67,41.69,41.66,41.68,31197.0,34.5909,34.6075,34.5826,34.5992,31197.0
2017-10-16 15:25:00,41.69,41.7,41.67,41.67,39788.0,34.6075,34.6158,34.5909,34.5909,39788.0
2017-10-16 15:30:00,41.68,41.72,41.67,41.71,45208.0,34.5992,34.6324,34.5909,34.6241,45208.0
2017-10-16 15:35:00,41.72,41.74,41.71,41.71,35130.0,34.6324,34.649,34.6241,34.6241,35130.0
2017-10-16 15:40:00,41.71,41.73,41.71,41.73,43477.0,34.6241,34.6407,34.6241,34.6407,43477.0
2017-10-16 15:45:00,41.73,41.75,41.72,41.73,64676.0,34.6407,34.6573,34.6324,34.6407,64676.0
2017-10-16 15:50:00,41.74,41.75,41.72,41.73,87553.0,34.649,34.6573,34.6324,34.6407,87553.0
2017-10-16 15:55:00,41.73,41.79,41.72,41.76,291831.0,34.6407,34.6905,34.6324,34.6656,291831.0
2017-10-17 09:30:00,41.62,41.63,41.57,41.62,45797.0,34.5494,34.5577,34.5079,34.5494,45797.0
2017-10-17 09:35:00,41.62,41.73,41.61,41.69,45565.0,34.5494,34.6407,34.5411,34.6075,45565.0
2017-10-17 09:40:00,41.69,41.73,41.63,41.63,28328.0,34.6075,34.6407,34.5577,34.5577,28328.0
2017-10-17 09:45:00,41.64,41.7,41.57,41.58,54966.0,34.566,34.6158,34.5079,34.5162,54966.0
2017-10-17 09:50:00,41.59,41.61,41.49,41.56,25426.0,34.5245,34.5411,34.4415,34.4996,25426.0
2017-10-17 09:55:00,41.57,41.6,41.57,41.6,10803.0,34.5079,34.5328,34.5079,34.5328,10803.0
2017-10-17 10:00:00,41.59,41.63,41.58,41.59,31528.0,34.5245,34.5577,34.5162,34.5245,31528.0
2017-10-17 10:05:00,41.6,41.6,41.52,41.53,14296.0,34.5328,34.5328,34.4664,34.4747,14296.0
2017-10-17 10:10:00,41.52,41.57,41.52,41.55,11107.0,34.4664,34.5079,34.4664,34.4913,11107.0
2017-10-17 10:15:00,41.54,41.54,41.49,41.52,27754.0,34.483,34.483,34.4415,34.4664,27754.0
2017-10-17 10:20:00,41.52,41.52,41.48,41.49,18259.0,34.4664,34.4664,34.4332,34.4415,18259.0
2017-10-17 10:25:00,41.48,41.51,41.47,41.5,42052.0,34.4332,34.4581,34.4249,34.4498,42052.0
2017-10-17 10:30:00,41.5,41.51,41.43,41.45,18208.0,34.4498,34.4581,34.3917,34.4083,18208.0
2017-10-17 10:35:00,41.46,41.46,41.39,41.4,17038.0,34.4166,34.4166,34.3585,34.3668,17038.0
2017-10-17 10:40:00,41.4,41.42,41.37,41.38,14543.0,34.3668,34.3834,34.3419,34.3502,14543.0
2017-10-17 10:45:00,41.39,41.39,41.34,41.39,24846.0,34.3585,34.3585,34.317,34.3585,24846.0
2017-10-17 10:50:00,41.39,41.39,41.35,41.35,15463.0,34.3585,34.3585,34.3253,34.3253,15463.0
2017-10-17 10:55:00,41.35,41.36,41.31,41.32,22454.0,34.3253,34.3336,34.2921,34.3004,22454.0
2017-10-17 11:00:00,41.32,41.33,41.29,41.31,148328.0,34.3004,34.3087,34.2755,34.2921,148328.0
2017-10-17 11:05:00,41.31,41.41,41.3,41.4,61439.0,34.2921,34.3751,34.2838,34.3668,61439.0
2017-10-17 11:10:00,41.41,41.41,41.36,41.37,14602.0,34.3751,34.3751,34.3336,34.3419,14602.0
2017-10-17 11:15:00,41.38,41.42,41.37,41.41,11912.0,34.3502,34.3834,34.3419,34.3751,11912.0
2017-10-17 11:20:00,41.41,41.41,41.33,41.33,35256.0,34.3751,34.3751,34.3087,34.3087,35256.0
2017-10-17 11:25:00,41.33,41.36,41.32,41.34,33063.0,34.3087,34.3336,34.3004,34.317,33063.0
2017-10-17 11:30:00,41.33,41.36,41.33,41.35,77732.0,34.3087,34.3336,34.3087,34.3253,77732.0
2017-10-17 11:35:00,41.36,41.36,41.25,41.25,41423.0,34.3336,34.3336,34.2423,34.2423,41423.0
2017-10-17 11:40:00,41.25,41.27,41.22,41.25,44384.0,34.2423,34.2589,34.2174,34.2423,44384.0
2017-10-17 11:45:00,41.25,41.25,41.22,41.24,14261.0,34.2423,34.2423,34.2174,34.234,14261.0
2017-10-17 11:50:00,41.25,41.25,41.21,41.25,15990.0,34.2423,34.2423,34.2091,34.2423,15990.0
2017-10-17 11:55:00,41.25,41.25,41.21,41.22,10155.0,34.2423,34.2423,34.2091,34.2174,10155.0
2017-10-17 12:00:00,41.23,41.23,41.19,41.21,23915.0,34.2257,34.2257,34.1925,34.2091,23915.0
2017-10-17 12:05:00,41.2,41.24,41.19,41.23,39851.0,34.2008,34.234,34.1925,34.2257,39851.0
2017-10-17 12:10:00,41.24,41.24,41.2,41.2,16912.0,34.234,34.234,34.2008,34.2008,16912.0
2017-10-17 12:15:00,41.2,41.23,41.2,41.23,31513.0,34.2008,34.2257,34.2008,34.2257,31513.0
2017-10-17 12:20:00,41.23,41.24,41.21,41.21,16458.0,34.2257,34.234,34.2091,34.2091,16458.0
2017-10-17 12:25:00,41.22,41.23,41.19,41.22,36966.0,34.2174,34.2257,34.1925,34.2174,36966.0
2017-10-17 12:30:00,41.22,41.23,41.21,41.21,13027.0,34.2174,34.2257,34.2091,34.2091,13027.0
2017-10-17 12:35:00,41.21,41.22,41.15,41.16,23635.0,34.2091,34.2174,34.1593,34.1676,23635.0
2017-10-17 12:40:00,41.15,41.17,41.13,41.15,17165.0,34.1593,34.1759,34.1426,34.1593,17165.0
2017-10-17 12:45:00,41.15,41.15,41.12,41.14,46882.0,34.1593,34.1593,34.1343,34.151,46882.0
2017-10-17 12:50:00,41.14,41.23,41.14,41.23,21457.0,34.151,34.2257,34.151,34.2257,21457.0
2017-10-17 12:55:00,41.24,41.25,41.24,41.25,11355.0,34.234,34.2423,34.234,34.2423,11355.0
2017-10-17 13:00:00,41.25,41.27,41.23,41.27,81964.0,34.2423,34.2589,34.2257,34.2589,81964.0
2017-10-17 13:05:00,41.27,41.28,41.2,41.21,38040.0,34.2589,34.2672,34.2008,34.2091,38040.0
2017-10-17 13:10:00,41.21,41.21,41.19,41.21,6179.0,34.2091,34.2091,34.1925,34.2091,6179.0
2017-10-17 13:15:00,41.22,41.22,41.16,41.17,20263.0,34.2174,34.2174,34.1676,34.1759,20263.0
2017-10-17 13:20:00,41.18,41.18,41.13,41.14,12752.0,34.1842,34.1842,34.1426,34.151,12752.0
2017-10-17 13:25:00,41.14,41.17,41.14,41.16,20794.0,34.151,34.1759,34.151,34.1676,20794.0
2017-10-17 13:30:00,41.15,41.16,41.15,41.15,35800.0,34.1593,34.1676,34.1593,34.1593,35800.0
2017-10-17 13:35:00,41.15,41.17,41.14,41.15,25503.0,34.1593,34.1759,34.151,34.1593,25503.0
2017-10-17 13:40:00,41.16,41.19,41.15,41.19,30364.0,34.1676,34.1925,34.1593,34.1925,30364.0
2017-10-17 13:45:00,41.2,41.2,41.15,41.18,26630.0,34.2008,34.2008,34.1593,34.1842,26630.0
2017-10-17 13:50:00,41.18,41.21,41.17,41.2,20420.0,34.1842,34.2091,34.1759,34.2008,20420.0
2017-10-17 13:55:00,41.2,41.2,41.17,41.17,16906.0,34.2008,34.2008,34.1759,34.1759,16906.0
2017-10-17 14:00:00,41.18,41.2,41.16,41.19,24608.0,34.1842,34.2008,34.1676,34.1925,24608.0
2017-10-17 14:05:00,41.19,41.2,41.17,41.19,10576.0,34.1925,34.2008,34.1759,34.1925,10576.0
2017-10-17 14:10:00,41.19,41.23,41.19,41.23,53536.0,34.1925,34.2257,34.1925,34.2257,53536.0
2017-10-17 14:15:00,41.23,41.23,41.18,41.22,26998.0,34.2257,34.2257,34.1842,34.2174,26998.0
2017-10-17 14:20:00,41.21,41.21,41.16,41.16,24736.0,34.2091,34.2091,34.1676,34.1676,24736.0
2017-10-17 14:25:00,41.16,41.22,41.16,41.2,30869.0,34.1676,34.2174,34.1676,34.2008,30869.0
2017-10-17 14:30:00,41.2,41.2,41.17,41.17,17463.0,34.2008,34.2008,34.1759,34.1759,17463.0
2017-10-17 14:35:00,41.17,41.18,41.13,41.16,49189.0,34.1759,34.1842,34.1426,34.1676,49189.0
2017-10-17 14:40:00,41.16,41.17,41.15,41.17,13700.0,34.1676,34.1759,34.1593,34.1759,13700.0
2017-10-17 14:45:00,41.17,41.27,41.17,41.26,54424.0,34.1759,34.2589,34.1759,34.2506,54424.0
2017-10-17 14:50:00,41.26,41.28,41.22,41.22,33228.0,34.2506,34.2672,34.2174,34.2174,33228.0
2017-10-17 14:55:00,41.22,41.25,41.22,41.22,16172.0,34.2174,34.2423,34.2174,34.2174,16172.0
2017-10-17 15:00:00,41.22,41.23,41.17,41.17,21520.0,34.2174,34.2257,34.1759,34.1759,21520.0
2017-10-17 15:05:00,41.17,41.21,41.17,41.21,35340.0,34.1759,34.2091,34.1759,34.2091,35340.0
2017-10-17 15:10:00,41.21,41.22,41.16,41.16,37006.0,34.2091,34.2174,34.1676,34.1676,37006.0
2017-10-17 15:15:00,41.16,41.17,41.13,41.14,34219.0,34.1676,34.1759,34.1426,34.151,34219.0
2017-10-17 15:20:00,41.13,41.16,41.13,41.13,44363.0,34.1426,34.1676,34.1426,34.1426,44363.0
2017-10-17 15:25:00,41.13,41.14,41.09,41.12,48876.0,34.1426,34.151,34.1094,34.1343,48876.0
2017-10-17 15:30:00,41.12,41.16,41.11,41.15,69080.0,34.1343,34.1676,34.126,34.1593,69080.0
2017-10-17 15:35:00,41.15,41.16,41.14,41.14,89260.0,34.1593,34.1676,34.151,34.151,89260.0
2017-10-17 15:40:00,41.15,41.21,41.14,41.2,59934.0,34.1593,34.2091,34.151,34.2008,59934.0
2017-10-17 15:45:00,41.2,41.21,41.18,41.19,111780.0,34.2008,34.2091,34.1842,34.1925,111780.0
2017-10-17 15:50:00,41.19,41.24,41.19,41.23,106911.0,34.1925,34.234,34.1925,34.2257,106911.0
2017-10-17 15:55:00,41.23,41.23,41.19,41.21,145673.0,34.2257,34.2257,34.1925,34.2091,145673.0
2017-10-18 09:30:00,40.87,41.0,40.79,40.99,99723.0,33.9268,34.0347,33.8604,34.0264,99723.0
2017-10-18 09:35:00,40.99,41.13,40.99,41.13,50448.0,34.0264,34.1426,34.0264,34.1426,50448.0
2017-10-18 09:40:00,41.14,41.16,41.04,41.05,36179.0,34.151,34.1676,34.0679,34.0762,36179.0
2017-10-18 09:45:00,41.05,41.09,40.96,40.96,57967.0,34.0762,34.1094,34.0015,34.0015,57967.0
2017-10-18 09:50:00,40.97,40.98,40.91,40.92,31341.0,34.0098,34.0181,33.96,33.9683,31341.0
2017-10-18 09:55:00,40.92,40.97,40.91,40.94,25866.0,33.9683,34.0098,33.96,33.9849,25866.0
2017-10-18 10:00:00,40.93,40.94,40.88,40.88,44160.0,33.9766,33.9849,33.9351,33.9351,44160.0
2017-10-18 10:05:00,40.89,40.91,40.84,40.9,76790.0,33.9434,33.96,33.9019,33.9517,76790.0
2017-10-18 10:10:00,40.9,41.0,40.88,40.98,23337.0,33.9517,34.0347,33.9351,34.0181,23337.0
2017-10-18 10:15:00,40.98,40.99,40.93,40.94,17659.0,34.0181,34.0264,33.9766,33.9849,17659.0
2017-10-18 10:20:00,40.94,40.97,40.92,40.94,19459.0,33.9849,34.0098,33.9683,33.9849,19459.0
2017-10-18 10:25:00,40.94,40.96,40.94,40.94,21904.0,33.9849,34.0015,33.9849,33.9849,21904.0
2017-10-18 10:30:00,40.95,40.98,40.94,40.96,52398.0,33.9932,34.0181,33.9849,34.0015,52398.0
2017-10-18 10:35:00,40.96,40.98,40.89,40.9,30172.0,34.0015,34.0181,33.9434,33.9517,30172.0
2017-10-18 10:40:00,40.89,40.92,40.89,40.91,160119.0,33.9434,33.9683,33.9434,33.96,160119.0
2017-10-18 10:45:00,40.91,40.91,40.85,40.87,38945.0,33.96,33.96,33.9102,33.9268,38945.0
2017-10-18 10:50:00,40.88,40.92,40.87,40.91,43668.0,33.9351,33.9683,33.9268,33.96,43668.0
2017-10-18 10:55:00,40.91,40.92,40.89,40.9,25338.0,33.96,33.9683,33.9434,33.9517,25338.0
2017-10-18 11:00:00,40.91,40.92,40.89,40.89,24768.0,33.96,33.9683,33.9434,33.9434,24768.0
2017-10-18 11:05:00,40.9,40.99,40.89,40.97,111915.0,33.9517,34.0264,33.9434,34.0098,111915.0
2017-10-18 11:10:00,40.97,41.01,40.96,40.98,28834.0,34.0098,34.043,34.0015,34.0181,28834.0
2017-10-18 11:15:00,40.98,41.01,40.98,41.0,18460.0,34.0181,34.043,34.0181,34.0347,18460.0
2017-10-18 11:20:00,41.0,41.07,41.0,41.05,14864.0,34.0347,34.0928,34.0347,34.0762,14864.0
2017-10-18 11:25:00,41.05,41.18,41.05,41.16,23098.0,34.0762,34.1842,34.0762,34.1676,23098.0
2017-10-18 11:30:00,41.16,41.18,41.15,41.18,13670.0,34.1676,34.1842,34.1593,34.1842,13670.0
2017-10-18 11:35:00,41.18,41.18,41.12,41.13,11857.0,34.1842,34.1842,34.1343,34.1426,11857.0
2017-10-18 11:40:00,41.12,41.14,41.11,41.11,13323.0,34.1343,34.151,34.126,34.126,13323.0
2017-10-18 11:45:00,41.11,41.12,41.1,41.12,8934.0,34.126,34.1343,34.1177,34.1343,8934.0
2017-10-18 11:50:00,41.12,41.13,41.1,41.11,6554.0,34.1343,34.1426,34.1177,34.126,6554.0
2017-10-18 11:55:00,41.11,41.11,41.08,41.1,19021.0,34.126,34.126,34.1011,34.1177,19021.0
2017-10-18 12:00:00,41.1,41.12,41.08,41.1,10586.0,34.1177,34.1343,34.1011,34.1177,10586.0
2017-10-18 12:05:00,41.11,41.12,41.09,41.12,7740.0,34.126,34.1343,34.1094,34.1343,7740.0
2017-10-18 12:10:00,41.13,41.14,41.11,41.13,9953.0,34.1426,34.151,34.126,34.1426,9953.0
2017-10-18 12:15:00,41.13,41.14,41.12,41.14,16816.0,34.1426,34.151,34.1343,34.151,16816.0
2017-10-18 12:20:00,41.15,41.16,41.13,41.15,7000.0,34.1593,34.1676,34.1426,34.1593,7000.0
2017-10-18 12:25:00,41.15,41.15,41.12,41.13,8487.0,34.1593,34.1593,34.1343,34.1426,8487.0
2017-10-18 12:30:00,41.12,41.13,41.1,41.11,23783.0,34.1343,34.1426,34.1177,34.126,23783.0
2017-10-18 12:35:00,41.11,41.11,41.07,41.08,13815.0,34.126,34.126,34.0928,34.1011,13815.0
2017-10-18 12:40:00,41.09,41.1,41.07,41.09,11750.0,34.1094,34.1177,34.0928,34.1094,11750.0
2017-10-18 12:45:00,41.09,41.09,41.06,41.06,8191.0,34.1094,34.1094,34.0845,34.0845,8191.0
2017-10-18 12:50:00,41.07,41.07,41.05,41.06,21312.0,34.0928,34.0928,34.0762,34.0845,21312.0
2017-10-18 12:55:00,41.06,41.07,41.03,41.04,11311.0,34.0845,34.0928,34.0596,34.0679,11311.0
2017-10-18 13:00:00,41.04,41.05,41.02,41.02,12925.0,34.0679,34.0762,34.0513,34.0513,12925.0
2017-10-18 13:05:00,41.02,41.04,41.02,41.02,7397.0,34.0513,34.0679,34.0513,34.0513,7397.0
2017-10-18 13:10:00,41.02,41.06,41.02,41.05,15405.0,34.0513,34.0845,34.0513,34.0762,15405.0
2017-10-18 13:15:00,41.06,41.07,41.04,41.05,10513.0,34.0845,34.0928,34.0679,34.0762,10513.0
2017-10-18 13:20:00,41.05,41.07,41.04,41.05,9696.0,34.0762,34.0928,34.0679,34.0762,9696.0
2017-10-18 13:25:00,41.04,41.07,41.03,41.06,13987.0,34.0679,34.0928,34.0596,34.0845,13987.0
2017-10-18 13:30:00,41.06,41.08,41.05,41.07,9779.0,34.0845,34.1011,34.0762,34.0928,9779.0
2017-10-18 13:35:00,41.06,41.07,41.03,41.03,19278.0,34.0845,34.0928,34.0596,34.0596,19278.0
2017-10-18 13:40:00,41.03,41.05,41.02,41.02,37470.0,34.0596,34.0762,34.0513,34.0513,37470.0
2017-10-18 13:45:00,41.03,41.04,41.01,41.01,26665.0,34.0596,34.0679,34.043,34.043,26665.0
2017-10-18 13:50:00,41.01,41.02,41.0,41.01,23268.0,34.043,34.0513,34.0347,34.043,23268.0
2017-10-18 13:55:00,41.0,41.01,40.99,41.0,14750.0,34.0347,34.043,34.0264,34.0347,14750.0
2017-10-18 14:00:00,41.01,41.02,40.98,40.99,39870.0,34.043,34.0513,34.0181,34.0264,39870.0
2017-10-18 14:05:00,40.99,41.04,40.97,40.98,123236.0,34.0264,34.0679,34.0098,34.0181,123236.0
2017-10-18 14:10:00,40.98,41.03,40.97,41.0,35477.0,34.0181,34.0596,34.0098,34.0347,35477.0
2017-10-18 14:15:00,41.0,41.02,40.94,40.94,39286.0,34.0347,34.0513,33.9849,33.9849,39286.0
2017-10-18 14:20:00,40.94,40.95,40.86,40.89,32689.0,33.9849,33.9932,33.9185,33.9434,32689.0
2017-10-18 14:25:00,40.89,40.99,40.88,40.95,50824.0,33.9434,34.0264,33.9351,33.9932,50824.0
2017-10-18 14:30:00,40.94,40.95,40.91,40.93,21149.0,33.9849,33.9932,33.96,33.9766,21149.0
2017-10-18 14:35:00,40.92,40.93,40.89,40.91,19391.0,33.9683,33.9766,33.9434,33.96,19391.0
2017-10-18 14:40:00,40.92,40.93,40.91,40.91,16525.0,33.9683,33.9766,33.96,33.96,16525.0
2017-10-18 14:45:00,40.91,40.92,40.85,40.86,48447.0,33.96,33.9683,33.9102,33.9185,48447.0
2017-10-18 14:50:00,40.86,40.88,40.83,40.84,55331.0,33.9185,33.9351,33.8936,33.9019,55331.0
2017-10-18 14:55:00,40.84,40.87,40.82,40.84,63804.0,33.9019,33.9268,33.8853,33.9019,63804.0
2017-10-18 15:00:00,40.84,40.88,40.84,40.85,16811.0,33.9019,33.9351,33.9019,33.9102,16811.0
2017-10-18 15:05:00,40.85,40.89,40.85,40.89,23632.0,33.9102,33.9434,33.9102,33.9434,23632.0
2017-10-18 15:10:00,40.89,40.89,40.84,40.84,50086.0,33.9434,33.9434,33.9019,33.9019,50086.0
2017-10-18 15:15:00,40.84,40.87,40.84,40.86,31924.0,33.9019,33.9268,33.9019,33.9185,31924.0
2017-10-18 15:20:00,40.86,40.86,40.83,40.86,36940.0,33.9185,33.9185,33.8936,33.9185,36940.0
2017-10-18 15:25:00,40.86,40.86,40.83,40.85,27148.0,33.9185,33.9185,33.8936,33.9102,27148.0
2017-10-18 15:30:00,40.85,40.87,40.83,40.84,53507.0,33.9102,33.9268,33.8936,33.9019,53507.0
2017-10-18 15:35:00,40.84,40.85,40.79,40.8,63029.0,33.9019,33.9102,33.8604,33.8687,63029.0
2017-10-18 15:40:00,40.8,40.8,40.68,40.69,96563.0,33.8687,33.8687,33.7691,33.7774,96563.0
2017-10-18 15:45:00,40.69,40.74,40.65,40.66,183252.0,33.7774,33.8189,33.7442,33.7525,183252.0
2017-10-18 15:50:00,40.66,40.67,40.65,40.66,123744.0,33.7525,33.7608,33.7442,33.7525,123744.0
2017-10-18 15:55:00,40.67,40.69,40.63,40.67,269261.0,33.7608,33.7774,33.7276,33.7608,269261.0
2017-10-19 09:30:00,40.67,40.82,40.6,40.76,72704.0,33.7608,33.8853,33.7027,33.8355,72704.0
2017-10-19 09:35:00,40.76,40.96,40.72,40.91,41798.0,33.8355,34.0015,33.8023,33.96,41798.0
2017-10-19 09:40:00,40.9,40.95,40.84,40.95,40961.0,33.9517,33.9932,33.9019,33.9932,40961.0
2017-10-19 09:45:00,40.94,40.95,40.89,40.9,24846.0,33.9849,33.9932,33.9434,33.9517,24846.0
2017-10-19 09:50:00,40.89,40.92,40.87,40.92,29808.0,33.9434,33.9683,33.9268,33.9683,29808.0
2017-10-19 09:55:00,40.92,40.92,40.85,40.86,25836.0,33.9683,33.9683,33.9102,33.9185,25836.0
2017-10-19 10:00:00,40.86,40.86,40.79,40.81,21998.0,33.9185,33.9185,33.8604,33.877,21998.0
2017-10-19 10:05:00,40.81,40.82,40.75,40.78,25048.0,33.877,33.8853,33.8272,33.8521,25048.0
2017-10-19 10:10:00,40.79,40.85,40.77,40.85,23267.0,33.8604,33.9102,33.8438,33.9102,23267.0
2017-10-19 10:15:00,40.85,40.89,40.83,40.89,31068.0,33.9102,33.9434,33.8936,33.9434,31068.0
2017-10-19 10:20:00,40.89,40.95,40.87,40.95,50243.0,33.9434,33.9932,33.9268,33.9932,50243.0
2017-10-19 10:25:00,40.95,40.97,40.9,40.94,17887.0,33.9932,34.0098,33.9517,33.9849,17887.0
2017-10-19 10:30:00,40.94,40.97,40.91,40.95,60917.0,33.9849,34.0098,33.96,33.9932,60917.0
2017-10-19 10:35:00,40.95,40.98,40.88,40.94,45919.0,33.9932,34.0181,33.9351,33.9849,45919.0
2017-10-19 10:40:00,40.94,40.94,40.89,40.94,19720.0,33.9849,33.9849,33.9434,33.9849,19720.0
2017-10-19 10:45:00,40.94,40.95,40.9,40.94,39825.0,33.9849,33.9932,33.9517,33.9849,39825.0
2017-10-19 10:50:00,40.93,40.97,40.9,40.94,25115.0,33.9766,34.0098,33.9517,33.9849,25115.0
2017-10-19 10:55:00,40.94,41.0,40.91,40.99,115648.0,33.9849,34.0347,33.96,34.0264,115648.0
2017-10-19 11:00:00,40.99,41.05,40.98,41.04,24102.0,34.0264,34.0762,34.0181,34.0679,24102.0
2017-10-19 11:05:00,41.05,41.05,40.97,40.99,34865.0,34.0762,34.0762,34.0098,34.0264,34865.0
2017-10-19 11:10:00,41.0,41.01,40.96,40.98,25801.0,34.0347,34.043,34.0015,34.0181,25801.0
2017-10-19 11:15:00,40.98,40.99,40.96,40.98,18374.0,34.0181,34.0264,34.0015,34.0181,18374.0
2017-10-19 11:20:00,40.99,41.03,40.99,41.0,24637.0,34.0264,34.0596,34.0264,34.0347,24637.0
2017-10-19 11:25:00,41.0,41.01,40.97,40.99,26955.0,34.0347,34.043,34.0098,34.0264,26955.0
2017-10-19 11:30:00,41.0,41.0,40.97,40.98,15443.0,34.0347,34.0347,34.0098,34.0181,15443.0
2017-10-19 11:35:00,40.98,41.01,40.98,40.99,20953.0,34.0181,34.043,34.0181,34.0264,20953.0
2017-10-19 11:40:00,40.99,41.01,40.98,41.0,13613.0,34.0264,34.043,34.0181,34.0347,13613.0
2017-10-19 11:45:00,41.0,41.01,40.98,41.0,17013.0,34.0347,34.043,34.0181,34.0347,17013.0
2017-10-19 11:50:00,41.0,41.03,40.97,41.02,29768.0,34.0347,34.0596,34.0098,34.0513,29768.0
2017-10-19 11:55:00,41.02,41.03,41.01,41.01,17078.0,34.0513,34.0596,34.043,34.043,17078.0
2017-10-19 12:00:00,41.02,41.05,41.0,41.05,21913.0,34.0513,34.0762,34.0347,34.0762,21913.0
2017-10-19 12:05:00,41.04,41.05,41.0,41.02,16684.0,34.0679,34.0762,34.0347,34.0513,16684.0
2017-10-19 12:10:00,41.03,41.05,41.02,41.05,15469.0,34.0596,34.0762,34.0513,34.0762,15469.0
2017-10-19 12:15:00,41.04,41.13,41.04,41.11,20251.0,34.0679,34.1426,34.0679,34.126,20251.0
2017-10-19 12:20:00,41.12,41.12,41.1,41.11,12208.0,34.1343,34.1343,34.1177,34.126,12208.0
2017-10-19 12:25:00,41.11,41.2,41.11,41.2,34624.0,34.126,34.2008,34.126,34.2008,34624.0
2017-10-19 12:30:00,41.2,41.21,41.16,41.17,37038.0,34.2008,34.2091,34.1676,34.1759,37038.0
2017-10-19 12:35:00,41.17,41.18,41.16,41.16,12545.0,34.1759,34.1842,34.1676,34.1676,12545.0
2017-10-19 12:40:00,41.16,41.18,41.13,41.16,26044.0,34.1676,34.1842,34.1426,34.1676,26044.0
2017-10-19 12:45:00,41.17,41.18,41.15,41.16,12292.0,34.1759,34.1842,34.1593,34.1676,12292.0
2017-10-19 12:50:00,41.16,41.17,41.15,41.16,16635.0,34.1676,34.1759,34.1593,34.1676,16635.0
2017-10-19 12:55:00,41.16,41.18,41.14,41.17,9581.0,34.1676,34.1842,34.151,34.1759,9581.0
2017-10-19 13:00:00,41.16,41.21,41.16,41.19,26842.0,34.1676,34.2091,34.1676,34.1925,26842.0
2017-10-19 13:05:00,41.19,41.19,41.14,41.14,21254.0,34.1925,34.1925,34.151,34.151,21254.0
2017-10-19 13:10:00,41.14,41.17,41.14,41.16,12562.0,34.151,34.1759,34.151,34.1676,12562.0
2017-10-19 13:15:00,41.16,41.17,41.13,41.13,40043.0,34.1676,34.1759,34.1426,34.1426,40043.0
2017-10-19 13:20:00,41.14,41.16,41.13,41.16,41519.0,34.151,34.1676,34.1426,34.1676,41519.0
2017-10-19 13:25:00,41.16,41.21,41.15,41.18,46852.0,34.1676,34.2091,34.1593,34.1842,46852.0
2017-10-19 13:30:00,41.18,41.18,41.14,41.16,23431.0,34.1842,34.1842,34.151,34.1676,23431.0
2017-10-19 13:35:00,41.15,41.22,41.15,41.22,48698.0,34.1593,34.2174,34.1593,34.2174,48698.0
2017-10-19 13:40:00,41.22,41.27,41.21,41.27,17165.0,34.2174,34.2589,34.2091,34.2589,17165.0
2017-10-19 13:45:00,41.27,41.3,41.26,41.26,29929.0,34.2589,34.2838,34.2506,34.2506,29929.0
2017-10-19 13:50:00,41.27,41.29,41.26,41.27,19643.0,34.2589,34.2755,34.2506,34.2589,19643.0
2017-10-19 13:55:00,41.28,41.3,41.27,41.27,14912.0,34.2672,34.2838,34.2589,34.2589,14912.0
2017-10-19 14:00:00,41.28,41.31,41.28,41.3,23588.0,34.2672,34.2921,34.2672,34.2838,23588.0
2017-10-19 14:05:00,41.31,41.32,41.29,41.3,23065.0,34.2921,34.3004,34.2755,34.2838,23065.0
2017-10-19 14:10:00,41.3,41.35,41.29,41.34,38536.0,34.2838,34.3253,34.2755,34.317,38536.0
2017-10-19 14:15:00,41.34,41.34,41.32,41.33,17584.0,34.317,34.317,34.3004,34.3087,17584.0
2017-10-19 14:20:00,41.33,41.35,41.32,41.33,17518.0,34.3087,34.3253,34.3004,34.3087,17518.0
2017-10-19 14:25:00,41.33,41.34,41.3,41.32,42185.0,34.3087,34.317,34.2838,34.3004,42185.0
2017-10-19 14:30:00,41.32,41.33,41.3,41.31,34469.0,34.3004,34.3087,34.2838,34.2921,34469.0
2017-10-19 14:35:00,41.31,41.32,41.28,41.29,30317.0,34.2921,34.3004,34.2672,34.2755,30317.0
2017-10-19 14:40:00,41.3,41.32,41.29,41.31,15043.0,34.2838,34.3004,34.2755,34.2921,15043.0
2017-10-19 14:45:00,41.32,41.32,41.28,41.29,18097.0,34.3004,34.3004,34.2672,34.2755,18097.0
2017-10-19 14:50:00,41.28,41.29,41.27,41.27,20413.0,34.2672,34.2755,34.2589,34.2589,20413.0
2017-10-19 14:55:00,41.28,41.28,41.27,41.27,18990.0,34.2672,34.2672,34.2589,34.2589,18990.0
2017-10-19 15:00:00,41.27,41.28,41.23,41.24,35869.0,34.2589,34.2672,34.2257,34.234,35869.0
2017-10-19 15:05:00,41.25,41.25,41.23,41.25,25898.0,34.2423,34.2423,34.2257,34.2423,25898.0
2017-10-19 15:10:00,41.25,41.27,41.24,41.26,52631.0,34.2423,34.2589,34.234,34.2506,52631.0
2017-10-19 15:15:00,41.26,41.28,41.25,41.26,34828.0,34.2506,34.2672,34.2423,34.2506,34828.0
2017-10-19 15:20:00,41.25,41.26,41.23,41.24,45703.0,34.2423,34.2506,34.2257,34.234,45703.0
2017-10-19 15:25:00,41.24,41.24,41.2,41.22,44760.0,34.234,34.234,34.2008,34.2174,44760.0
2017-10-19 15:30:00,41.23,41.23,41.2,41.22,80561.0,34.2257,34.2257,34.2008,34.2174,80561.0
2017-10-19 15:35:00,41.21,41.22,41.2,41.21,38933.0,34.2091,34.2174,34.2008,34.2091,38933.0
2017-10-19 15:40:00,41.21,41.21,41.19,41.2,58082.0,34.2091,34.2091,34.1925,34.2008,58082.0
2017-10-19 15:45:00,41.2,41.21,41.19,41.2,101351.0,34.2008,34.2091,34.1925,34.2008,101351.0
2017-10-19 15:50:00,41.2,41.2,41.19,41.2,81551.0,34.2008,34.2008,34.1925,34.2008,81551.0
2017-10-19 15:55:00,41.2,41.24,41.19,41.24,250732.0,34.2008,34.234,34.1925,34.234,250732.0
2017-10-20 09:30:00,41.46,41.63,41.35,41.57,173059.0,34.4166,34.5577,34.3253,34.5079,173059.0
2017-10-20 09:35:00,41.55,41.58,41.44,41.44,46029.0,34.4913,34.5162,34.4,34.4,46029.0
2017-10-20 09:40:00,41.45,41.6,41.44,41.58,35824.0,34.4083,34.5328,34.4,34.5162,35824.0
2017-10-20 09:45:00,41.59,41.59,41.46,41.51,24677.0,34.5245,34.5245,34.4166,34.4581,24677.0
2017-10-20 09:50:00,41.52,41.52,41.43,41.5,22281.0,34.4664,34.4664,34.3917,34.4498,22281.0
2017-10-20 09:55:00,41.5,41.5,41.48,41.49,13752.0,34.4498,34.4498,34.4332,34.4415,13752.0
2017-10-20 10:00:00,41.48,41.49,41.44,41.45,21362.0,34.4332,34.4415,34.4,34.4083,21362.0
2017-10-20 10:05:00,41.46,41.5,41.46,41.47,17992.0,34.4166,34.4498,34.4166,34.4249,17992.0
2017-10-20 10:10:00,41.47,41.5,41.44,41.49,19640.0,34.4249,34.4498,34.4,34.4415,19640.0
2017-10-20 10:15:00,41.5,41.52,41.49,41.5,11752.0,34.4498,34.4664,34.4415,34.4498,11752.0
2017-10-20 10:20:00,41.5,41.53,41.49,41.52,28151.0,34.4498,34.4747,34.4415,34.4664,28151.0
2017-10-20 10:25:00,41.52,41.59,41.5,41.58,29213.0,34.4664,34.5245,34.4498,34.5162,29213.0
2017-10-20 10:30:00,41.59,41.59,41.55,41.56,20914.0,34.5245,34.5245,34.4913,34.4996,20914.0
2017-10-20 10:35:00,41.57,41.57,41.51,41.57,45340.0,34.5079,34.5079,34.4581,34.5079,45340.0
2017-10-20 10:40:00,41.57,41.57,41.51,41.52,18684.0,34.5079,34.5079,34.4581,34.4664,18684.0
2017-10-20 10:45:00,41.52,41.56,41.51,41.52,18310.0,34.4664,34.4996,34.4581,34.4664,18310.0
2017-10-20 10:50:00,41.53,41.55,41.52,41.54,12113.0,34.4747,34.4913,34.4664,34.483,12113.0
2017-10-20 10:55:00,41.54,41.55,41.52,41.53,11548.0,34.483,34.4913,34.4664,34.4747,11548.0
2017-10-20 11:00:00,41.54,41.57,41.53,41.55,36688.0,34.483,34.5079,34.4747,34.4913,36688.0
2017-10-20 11:05:00,41.55,41.56,41.52,41.52,19077.0,34.4913,34.4996,34.4664,34.4664,19077.0
2017-10-20 11:10:00,41.53,41.53,41.5,41.51,6874.0,34.4747,34.4747,34.4498,34.4581,6874.0
2017-10-20 11:15:00,41.51,41.52,41.5,41.5,8771.0,34.4581,34.4664,34.4498,34.4498,8771.0
2017-10-20 11:20:00,41.51,41.51,41.5,41.51,9966.0,34.4581,34.4581,34.4498,34.4581,9966.0
2017-10-20 11:25:00,41.51,41.51,41.46,41.5,15778.0,34.4581,34.4581,34.4166,34.4498,15778.0
2017-10-20 11:30:00,41.49,41.52,41.48,41.48,20929.0,34.4415,34.4664,34.4332,34.4332,20929.0
2017-10-20 11:35:00,41.49,41.53,41.48,41.53,20483.0,34.4415,34.4747,34.4332,34.4747,20483.0
2017-10-20 11:40:00,41.53,41.58,41.52,41.57,10657.0,34.4747,34.5162,34.4664,34.5079,10657.0
2017-10-20 11:45:00,41.56,41.6,41.54,41.59,7020.0,34.4996,34.5328,34.483,34.5245,7020.0
2017-10-20 11:50:00,41.6,41.63,41.58,41.61,42598.0,34.5328,34.5577,34.5162,34.5411,42598.0
2017-10-20 11:55:00,41.61,41.62,41.59,41.61,18158.0,34.5411,34.5494,34.5245,34.5411,18158.0
2017-10-20 12:00:00,41.61,41.63,41.61,41.62,13167.0,34.5411,34.5577,34.5411,34.5494,13167.0
2017-10-20 12:05:00,41.62,41.63,41.58,41.61,77964.0,34.5494,34.5577,34.5162,34.5411,77964.0
2017-10-20 12:10:00,41.62,41.67,41.62,41.66,12695.0,34.5494,34.5909,34.5494,34.5826,12695.0
2017-10-20 12:15:00,41.66,41.7,41.66,41.69,8795.0,34.5826,34.6158,34.5826,34.6075,8795.0
2017-10-20 12:20:00,41.7,41.74,41.69,41.73,28766.0,34.6158,34.649,34.6075,34.6407,28766.0
2017-10-20 12:25:00,41.72,41.74,41.71,41.72,23816.0,34.6324,34.649,34.6241,34.6324,23816.0
2017-10-20 12:30:00,41.72,41.73,41.7,41.73,15086.0,34.6324,34.6407,34.6158,34.6407,15086.0
2017-10-20 12:35:00,41.73,41.73,41.7,41.72,17681.0,34.6407,34.6407,34.6158,34.6324,17681.0
2017-10-20 12:40:00,41.72,41.75,41.71,41.72,54914.0,34.6324,34.6573,34.6241,34.6324,54914.0
2017-10-20 12:45:00,41.72,41.73,41.7,41.71,25323.0,34.6324,34.6407,34.6158,34.6241,25323.0
2017-10-20 12:50:00,41.71,41.74,41.71,41.71,11613.0,34.6241,34.649,34.6241,34.6241,11613.0
2017-10-20 12:55:00,41.72,41.73,41.71,41.72,10759.0,34.6324,34.6407,34.6241,34.6324,10759.0
2017-10-20 13:00:00,41.71,41.72,41.7,41.71,13937.0,34.6241,34.6324,34.6158,34.6241,13937.0
2017-10-20 13:05:00,41.72,41.73,41.7,41.71,19155.0,34.6324,34.6407,34.6158,34.6241,19155.0
2017-10-20 13:10:00,41.72,41.73,41.69,41.7,27601.0,34.6324,34.6407,34.6075,34.6158,27601.0
2017-10-20 13:15:00,41.7,41.71,41.69,41.7,17847.0,34.6158,34.6241,34.6075,34.6158,17847.0
2017-10-20 13:20:00,41.71,41.78,41.71,41.77,17266.0,34.6241,34.6822,34.6241,34.6739,17266.0
2017-10-20 13:25:00,41.77,41.79,41.75,41.78,14870.0,34.6739,34.6905,34.6573,34.6822,14870.0
2017-10-20 13:30:00,41.78,41.8,41.78,41.79,12921.0,34.6822,34.6988,34.6822,34.6905,12921.0
2017-10-20 13:35:00,41.79,41.81,41.79,41.81,8865.0,34.6905,34.7071,34.6905,34.7071,8865.0
2017-10-20 13:40:00,41.81,41.83,41.8,41.81,23074.0,34.7071,34.7237,34.6988,34.7071,23074.0
2017-10-20 13:45:00,41.82,41.86,41.81,41.85,64692.0,34.7154,34.7486,34.7071,34.7403,64692.0
2017-10-20 13:50:00,41.85,41.86,41.82,41.84,17599.0,34.7403,34.7486,34.7154,34.732,17599.0
2017-10-20 13:55:00,41.84,41.85,41.83,41.84,13648.0,34.732,34.7403,34.7237,34.732,13648.0
2017-10-20 14:00:00,41.84,41.89,41.84,41.87,29295.0,34.732,34.7735,34.732,34.7569,29295.0
2017-10-20 14:05:00,41.87,41.89,41.85,41.86,29193.0,34.7569,34.7735,34.7403,34.7486,29193.0
2017-10-20 14:10:00,41.86,41.89,41.84,41.88,17603.0,34.7486,34.7735,34.732,34.7652,17603.0
2017-10-20 14:15:00,41.89,41.91,41.84,41.86,139363.0,34.7735,34.7901,34.732,34.7486,139363.0
2017-10-20 14:20:00,41.87,41.89,41.85,41.88,24306.0,34.7569,34.7735,34.7403,34.7652,24306.0
2017-10-20 14:25:00,41.88,41.91,41.88,41.89,21139.0,34.7652,34.7901,34.7652,34.7735,21139.0
2017-10-20 14:30:00,41.89,41.93,41.87,41.92,86205.0,34.7735,34.8067,34.7569,34.7984,86205.0
2017-10-20 14:35:00,41.92,41.92,41.89,41.89,13179.0,34.7984,34.7984,34.7735,34.7735,13179.0
2017-10-20 14:40:00,41.9,41.92,41.9,41.9,15825.0,34.7818,34.7984,34.7818,34.7818,15825.0
2017-10-20 14:45:00,41.9,41.93,41.9,41.9,25040.0,34.7818,34.8067,34.7818,34.7818,25040.0
2017-10-20 14:50:00,41.9,41.92,41.89,41.9,22419.0,34.7818,34.7984,34.7735,34.7818,22419.0
2017-10-20 14:55:00,41.9,41.93,41.88,41.91,31125.0,34.7818,34.8067,34.7652,34.7901,31125.0
2017-10-20 15:00:00,41.91,41.92,41.84,41.85,52252.0,34.7901,34.7984,34.732,34.7403,52252.0
2017-10-20 15:05:00,41.85,41.89,41.84,41.88,36274.0,34.7403,34.7735,34.732,34.7652,36274.0
2017-10-20 15:10:00,41.88,41.91,41.87,41.87,48666.0,34.7652,34.7901,34.7569,34.7569,48666.0
2017-10-20 15:15:00,41.88,41.88,41.82,41.83,55525.0,34.7652,34.7652,34.7154,34.7237,55525.0
2017-10-20 15:20:00,41.82,41.83,41.77,41.8,59857.0,34.7154,34.7237,34.6739,34.6988,59857.0
2017-10-20 15:25:00,41.8,41.8,41.73,41.73,47996.0,34.6988,34.6988,34.6407,34.6407,47996.0
2017-10-20 15:30:00,41.73,41.8,41.73,41.76,100766.0,34.6407,34.6988,34.6407,34.6656,100766.0
2017-10-20 15:35:00,41.77,41.78,41.69,41.7,70196.0,34.6739,34.6822,34.6075,34.6158,70196.0
2017-10-20 15:40:00,41.69,41.7,41.64,41.64,96843.0,34.6075,34.6158,34.566,34.566,96843.0
2017-10-20 15:45:00,41.64,41.65,41.6,41.61,122074.0,34.566,34.5743,34.5328,34.5411,122074.0
2017-10-20 15:50:00,41.61,41.61,41.58,41.58,107678.0,34.5411,34.5411,34.5162,34.5162,107678.0
2017-10-20 15:55:00,41.59,41.62,41.56,41.62,366075.0,34.5245,34.5494,34.4996,34.5494,366075.0
2017-10-23 09:30:00,41.63,41.69,41.51,41.67,41302.0,34.5577,34.6075,34.4581,34.5909,41302.0
2017-10-23 09:35:00,41.68,41.72,41.65,41.65,29405.0,34.5992,34.6324,34.5743,34.5743,29405.0
2017-10-23 09:40:00,41.64,41.65,41.56,41.56,21854.0,34.566,34.5743,34.4996,34.4996,21854.0
2017-10-23 09:45:00,41.56,41.59,41.55,41.56,23317.0,34.4996,34.5245,34.4913,34.4996,23317.0
2017-10-23 09:50:00,41.56,41.58,41.52,41.58,39408.0,34.4996,34.5162,34.4664,34.5162,39408.0
2017-10-23 09:55:00,41.58,41.59,41.45,41.47,46049.0,34.5162,34.5245,34.4083,34.4249,46049.0
2017-10-23 10:00:00,41.48,41.59,41.46,41.58,21282.0,34.4332,34.5245,34.4166,34.5162,21282.0
2017-10-23 10:05:00,41.58,41.71,41.56,41.68,22883.0,34.5162,34.6241,34.4996,34.5992,22883.0
2017-10-23 10:10:00,41.68,41.74,41.68,41.72,16063.0,34.5992,34.649,34.5992,34.6324,16063.0
2017-10-23 10:15:00,41.71,41.77,41.7,41.76,15305.0,34.6241,34.6739,34.6158,34.6656,15305.0
2017-10-23 10:20:00,41.76,41.76,41.72,41.72,9852.0,34.6656,34.6656,34.6324,34.6324,9852.0
2017-10-23 10:25:00,41.72,41.72,41.67,41.67,7339.0,34.6324,34.6324,34.5909,34.5909,7339.0
2017-10-23 10:30:00,41.67,41.71,41.66,41.7,19350.0,34.5909,34.6241,34.5826,34.6158,19350.0
2017-10-23 10:35:00,41.7,41.7,41.66,41.68,17119.0,34.6158,34.6158,34.5826,34.5992,17119.0
2017-10-23 10:40:00,41.69,41.78,41.67,41.77,25590.0,34.6075,34.6822,34.5909,34.6739,25590.0
2017-10-23 10:45:00,41.76,41.78,41.74,41.74,18014.0,34.6656,34.6822,34.649,34.649,18014.0
2017-10-23 10:50:00,41.75,41.75,41.69,41.7,10577.0,34.6573,34.6573,34.6075,34.6158,10577.0
2017-10-23 10:55:00,41.7,41.75,41.69,41.73,17912.0,34.6158,34.6573,34.6075,34.6407,17912.0
2017-10-23 11:00:00,41.73,41.75,41.69,41.69,22434.0,34.6407,34.6573,34.6075,34.6075,22434.0
2017-10-23 11:05:00,41.7,41.76,41.69,41.73,32112.0,34.6158,34.6656,34.6075,34.6407,32112.0
2017-10-23 11:10:00,41.73,41.75,41.72,41.73,13441.0,34.6407,34.6573,34.6324,34.6407,13441.0
2017-10-23 11:15:00,41.73,41.73,41.7,41.73,17291.0,34.6407,34.6407,34.6158,34.6407,17291.0
2017-10-23 11:20:00,41.73,41.73,41.7,41.71,32625.0,34.6407,34.6407,34.6158,34.6241,32625.0
2017-10-23 11:25:00,41.71,41.71,41.68,41.69,14803.0,34.6241,34.6241,34.5992,34.6075,14803.0
2017-10-23 11:30:00,41.69,41.7,41.63,41.64,20067.0,34.6075,34.6158,34.5577,34.566,20067.0
2017-10-23 11:35:00,41.64,41.68,41.63,41.64,19649.0,34.566,34.5992,34.5577,34.566,19649.0
2017-10-23 11:40:00,41.64,41.64,41.6,41.62,17835.0,34.566,34.566,34.5328,34.5494,17835.0
2017-10-23 11:45:00,41.62,41.66,41.61,41.64,22330.0,34.5494,34.5826,34.5411,34.566,22330.0
2017-10-23 11:50:00,41.64,41.66,41.64,41.66,17842.0,34.566,34.5826,34.566,34.5826,17842.0
2017-10-23 11:55:00,41.66,41.67,41.64,41.65,13857.0,34.5826,34.5909,34.566,34.5743,13857.0
2017-10-23 12:00:00,41.65,41.65,41.62,41.62,13925.0,34.5743,34.5743,34.5494,34.5494,13925.0
2017-10-23 12:05:00,41.63,41.64,41.6,41.63,19671.0,34.5577,34.566,34.5328,34.5577,19671.0
2017-10-23 12:10:00,41.63,41.63,41.61,41.63,13994.0,34.5577,34.5577,34.5411,34.5577,13994.0
2017-10-23 12:15:00,41.63,41.63,41.61,41.61,12529.0,34.5577,34.5577,34.5411,34.5411,12529.0
2017-10-23 12:20:00,41.61,41.64,41.61,41.64,19486.0,34.5411,34.566,34.5411,34.566,19486.0
2017-10-23 12:25:00,41.64,41.65,41.56,41.56,47572.0,34.566,34.5743,34.4996,34.4996,47572.0
2017-10-23 12:30:00,41.57,41.61,41.56,41.6,25282.0,34.5079,34.5411,34.4996,34.5328,25282.0
2017-10-23 12:35:00,41.6,41.64,41.6,41.61,13207.0,34.5328,34.566,34.5328,34.5411,13207.0
2017-10-23 12:40:00,41.62,41.65,41.61,41.62,19674.0,34.5494,34.5743,34.5411,34.5494,19674.0
2017-10-23 12:45:00,41.63,41.66,41.62,41.64,18080.0,34.5577,34.5826,34.5494,34.566,18080.0
2017-10-23 12:50:00,41.64,41.64,41.62,41.63,8998.0,34.566,34.566,34.5494,34.5577,8998.0
2017-10-23 12:55:00,41.64,41.67,41.63,41.66,11128.0,34.566,34.5909,34.5577,34.5826,11128.0
2017-10-23 13:00:00,41.66,41.67,41.64,41.67,13893.0,34.5826,34.5909,34.566,34.5909,13893.0
2017-10-23 13:05:00,41.67,41.69,41.67,41.68,20073.0,34.5909,34.6075,34.5909,34.5992,20073.0
2017-10-23 13:10:00,41.69,41.69,41.64,41.64,10676.0,34.6075,34.6075,34.566,34.566,10676.0
2017-10-23 13:15:00,41.65,41.65,41.64,41.64,5775.0,34.5743,34.5743,34.566,34.566,5775.0
2017-10-23 13:20:00,41.64,41.67,41.64,41.67,30930.0,34.566,34.5909,34.566,34.5909,30930.0
2017-10-23 13:25:00,41.67,41.67,41.66,41.67,6308.0,34.5909,34.5909,34.5826,34.5909,6308.0
2017-10-23 13:30:00,41.66,41.67,41.62,41.63,15193.0,34.5826,34.5909,34.5494,34.5577,15193.0
2017-10-23 13:35:00,41.63,41.65,41.6,41.65,42274.0,34.5577,34.5743,34.5328,34.5743,42274.0
2017-10-23 13:40:00,41.65,41.65,41.64,41.64,7183.0,34.5743,34.5743,34.566,34.566,7183.0
2017-10-23 13:45:00,41.64,41.73,41.63,41.73,35034.0,34.566,34.6407,34.5577,34.6407,35034.0
2017-10-23 13:50:00,41.72,41.74,41.71,41.71,17300.0,34.6324,34.649,34.6241,34.6241,17300.0
2017-10-23 13:55:00,41.71,41.71,41.7,41.7,12327.0,34.6241,34.6241,34.6158,34.6158,12327.0
2017-10-23 14:00:00,41.7,41.71,41.68,41.69,20126.0,34.6158,34.6241,34.5992,34.6075,20126.0
2017-10-23 14:05:00,41.69,41.7,41.68,41.7,21000.0,34.6075,34.6158,34.5992,34.6158,21000.0
2017-10-23 14:10:00,41.69,41.7,41.58,41.58,34281.0,34.6075,34.6158,34.5162,34.5162,34281.0
2017-10-23 14:15:00,41.59,41.61,41.57,41.6,27184.0,34.5245,34.5411,34.5079,34.5328,27184.0
2017-10-23 14:20:00,41.6,41.6,41.54,41.54,16256.0,34.5328,34.5328,34.483,34.483,16256.0
2017-10-23 14:25:00,41.54,41.59,41.53,41.59,24573.0,34.483,34.5245,34.4747,34.5245,24573.0
2017-10-23 14:30:00,41.59,41.59,41.52,41.53,21146.0,34.5245,34.5245,34.4664,34.4747,21146.0
2017-10-23 14:35:00,41.54,41.56,41.52,41.55,12626.0,34.483,34.4996,34.4664,34.4913,12626.0
2017-10-23 14:40:00,41.56,41.58,41.51,41.54,29802.0,34.4996,34.5162,34.4581,34.483,29802.0
2017-10-23 14:45:00,41.54,41.54,41.53,41.53,6010.0,34.483,34.483,34.4747,34.4747,6010.0
2017-10-23 14:50:00,41.53,41.57,41.51,41.57,28040.0,34.4747,34.5079,34.4581,34.5079,28040.0
2017-10-23 14:55:00,41.57,41.61,41.56,41.61,13469.0,34.5079,34.5411,34.4996,34.5411,13469.0
2017-10-23 15:00:00,41.6,41.61,41.53,41.53,28229.0,34.5328,34.5411,34.4747,34.4747,28229.0
2017-10-23 15:05:00,41.53,41.54,41.49,41.51,41054.0,34.4747,34.483,34.4415,34.4581,41054.0
2017-10-23 15:10:00,41.52,41.52,41.48,41.5,23964.0,34.4664,34.4664,34.4332,34.4498,23964.0
2017-10-23 15:15:00,41.5,41.54,41.49,41.53,27710.0,34.4498,34.483,34.4415,34.4747,27710.0
2017-10-23 15:20:00,41.52,41.53,41.49,41.5,30088.0,34.4664,34.4747,34.4415,34.4498,30088.0
2017-10-23 15:25:00,41.5,41.51,41.47,41.5,35410.0,34.4498,34.4581,34.4249,34.4498,35410.0
2017-10-23 15:30:00,41.5,41.56,41.49,41.52,51186.0,34.4498,34.4996,34.4415,34.4664,51186.0
2017-10-23 15:35:00,41.52,41.56,41.49,41.56,48474.0,34.4664,34.4996,34.4415,34.4996,48474.0
2017-10-23 15:40:00,41.55,41.58,41.54,41.57,82816.0,34.4913,34.5162,34.483,34.5079,82816.0
2017-10-23 15:45:00,41.56,41.58,41.55,41.57,201342.0,34.4996,34.5162,34.4913,34.5079,201342.0
2017-10-23 15:50:00,41.57,41.6,41.53,41.59,158373.0,34.5079,34.5328,34.4747,34.5245,158373.0
2017-10-23 15:55:00,41.59,41.62,41.58,41.62,360603.0,34.5245,34.5494,34.5162,34.5494,360603.0
2017-10-24 09:30:00,41.59,41.79,41.45,41.75,53943.0,34.5245,34.6905,34.4083,34.6573,53943.0
2017-10-24 09:35:00,41.76,41.93,41.75,41.9,38976.0,34.6656,34.8067,34.6573,34.7818,38976.0
2017-10-24 09:40:00,41.9,41.92,41.85,41.86,120466.0,34.7818,34.7984,34.7403,34.7486,120466.0
2017-10-24 09:45:00,41.86,41.88,41.82,41.87,32096.0,34.7486,34.7652,34.7154,34.7569,32096.0
2017-10-24 09:50:00,41.87,42.04,41.86,42.02,205867.0,34.7569,34.8981,34.7486,34.8815,205867.0
2017-10-24 09:55:00,42.03,42.04,41.97,41.98,40166.0,34.8898,34.8981,34.8399,34.8482,40166.0
2017-10-24 10:00:00,41.98,42.13,41.97,42.1,112704.0,34.8482,34.9728,34.8399,34.9479,112704.0
2017-10-24 10:05:00,42.1,42.11,42.0,42.0,68679.0,34.9479,34.9562,34.8648,34.8648,68679.0
2017-10-24 10:10:00,42.01,42.01,41.96,42.0,43372.0,34.8732,34.8732,34.8316,34.8648,43372.0
2017-10-24 10:15:00,42.0,42.02,41.96,42.0,35038.0,34.8648,34.8815,34.8316,34.8648,35038.0
2017-10-24 10:20:00,41.99,42.04,41.98,42.04,29863.0,34.8565,34.8981,34.8482,34.8981,29863.0
2017-10-24 10:25:00,42.04,42.07,42.02,42.05,17231.0,34.8981,34.923,34.8815,34.9064,17231.0
2017-10-24 10:30:00,42.04,42.09,42.02,42.04,30421.0,34.8981,34.9396,34.8815,34.8981,30421.0
2017-10-24 10:35:00,42.04,42.13,42.03,42.12,34364.0,34.8981,34.9728,34.8898,34.9645,34364.0
2017-10-24 10:40:00,42.12,42.16,42.06,42.07,40825.0,34.9645,34.9977,34.9147,34.923,40825.0
2017-10-24 10:45:00,42.06,42.08,42.02,42.02,16982.0,34.9147,34.9313,34.8815,34.8815,16982.0
2017-10-24 10:50:00,42.03,42.05,42.0,42.05,51051.0,34.8898,34.9064,34.8648,34.9064,51051.0
2017-10-24 10:55:00,42.05,42.17,42.04,42.16,40794.0,34.9064,35.006,34.8981,34.9977,40794.0
2017-10-24 11:00:00,42.16,42.19,42.13,42.15,30835.0,34.9977,35.0226,34.9728,34.9894,30835.0
2017-10-24 11:05:00,42.16,42.16,42.11,42.12,26855.0,34.9977,34.9977,34.9562,34.9645,26855.0
2017-10-24 11:10:00,42.12,42.17,42.09,42.17,22826.0,34.9645,35.006,34.9396,35.006,22826.0
2017-10-24 11:15:00,42.17,42.17,42.1,42.1,24441.0,35.006,35.006,34.9479,34.9479,24441.0
2017-10-24 11:20:00,42.1,42.14,42.09,42.1,42177.0,34.9479,34.9811,34.9396,34.9479,42177.0
2017-10-24 11:25:00,42.1,42.1,42.07,42.09,33556.0,34.9479,34.9479,34.923,34.9396,33556.0
2017-10-24 11:30:00,42.09,42.09,42.06,42.06,15934.0,34.9396,34.9396,34.9147,34.9147,15934.0
2017-10-24 11:35:00,42.07,42.08,42.06,42.08,8698.0,34.923,34.9313,34.9147,34.9313,8698.0
2017-10-24 11:40:00,42.08,42.08,42.05,42.06,17280.0,34.9313,34.9313,34.9064,34.9147,17280.0
2017-10-24 11:45:00,42.06,42.08,42.04,42.07,26498.0,34.9147,34.9313,34.8981,34.923,26498.0
2017-10-24 11:50:00,42.07,42.08,42.03,42.04,29096.0,34.923,34.9313,34.8898,34.8981,29096.0
2017-10-24 11:55:00,42.04,42.06,42.0,42.01,73434.0,34.8981,34.9147,34.8648,34.8732,73434.0
2017-10-24 12:00:00,42.01,42.04,42.01,42.01,12421.0,34.8732,34.8981,34.8732,34.8732,12421.0
2017-10-24 12:05:00,42.01,42.03,42.0,42.03,34427.0,34.8732,34.8898,34.8648,34.8898,34427.0
2017-10-24 12:10:00,42.02,42.04,41.99,42.0,31958.0,34.8815,34.8981,34.8565,34.8648,31958.0
2017-10-24 12:15:00,42.0,42.02,41.99,42.01,71017.0,34.8648,34.8815,34.8565,34.8732,71017.0
2017-10-24 12:20:00,42.01,42.01,41.95,41.99,35828.0,34.8732,34.8732,34.8233,34.8565,35828.0
2017-10-24 12:25:00,42.0,42.03,42.0,42.03,29068.0,34.8648,34.8898,34.8648,34.8898,29068.0
2017-10-24 12:30:00,42.02,42.07,42.02,42.05,22320.0,34.8815,34.923,34.8815,34.9064,22320.0
2017-10-24 12:35:00,42.05,42.07,42.03,42.06,131363.0,34.9064,34.923,34.8898,34.9147,131363.0
2017-10-24 12:40:00,42.06,42.06,42.02,42.05,66274.0,34.9147,34.9147,34.8815,34.9064,66274.0
2017-10-24 12:45:00,42.05,42.07,42.05,42.07,62696.0,34.9064,34.923,34.9064,34.923,62696.0
2017-10-24 12:50:00,42.07,42.1,42.05,42.1,45375.0,34.923,34.9479,34.9064,34.9479,45375.0
2017-10-24 12:55:00,42.1,42.15,42.08,42.15,32029.0,34.9479,34.9894,34.9313,34.9894,32029.0
2017-10-24 13:00:00,42.16,42.18,42.14,42.18,11406.0,34.9977,35.0143,34.9811,35.0143,11406.0
2017-10-24 13:05:00,42.18,42.18,42.13,42.14,16085.0,35.0143,35.0143,34.9728,34.9811,16085.0
2017-10-24 13:10:00,42.14,42.15,42.12,42.15,12327.0,34.9811,34.9894,34.9645,34.9894,12327.0
2017-10-24 13:15:00,42.15,42.15,42.12,42.15,9915.0,34.9894,34.9894,34.9645,34.9894,9915.0
2017-10-24 13:20:00,42.15,42.15,42.06,42.06,19241.0,34.9894,34.9894,34.9147,34.9147,19241.0
2017-10-24 13:25:00,42.05,42.09,42.03,42.09,31767.0,34.9064,34.9396,34.8898,34.9396,31767.0
2017-10-24 13:30:00,42.09,42.11,42.06,42.11,11101.0,34.9396,34.9562,34.9147,34.9562,11101.0
2017-10-24 13:35:00,42.1,42.1,42.06,42.08,17855.0,34.9479,34.9479,34.9147,34.9313,17855.0
2017-10-24 13:40:00,42.08,42.14,42.07,42.12,21377.0,34.9313,34.9811,34.923,34.9645,21377.0
2017-10-24 13:45:00,42.12,42.14,42.11,42.13,10379.0,34.9645,34.9811,34.9562,34.9728,10379.0
2017-10-24 13:50:00,42.14,42.15,42.1,42.11,19157.0,34.9811,34.9894,34.9479,34.9562,19157.0
2017-10-24 13:55:00,42.11,42.12,42.08,42.1,31709.0,34.9562,34.9645,34.9313,34.9479,31709.0
2017-10-24 14:00:00,42.1,42.11,42.07,42.09,22886.0,34.9479,34.9562,34.923,34.9396,22886.0
2017-10-24 14:05:00,42.09,42.1,42.06,42.07,16436.0,34.9396,34.9479,34.9147,34.923,16436.0
2017-10-24 14:10:00,42.07,42.1,42.06,42.09,23117.0,34.923,34.9479,34.9147,34.9396,23117.0
2017-10-24 14:15:00,42.1,42.12,42.09,42.11,65853.0,34.9479,34.9645,34.9396,34.9562,65853.0
2017-10-24 14:20:00,42.11,42.12,42.09,42.09,19032.0,34.9562,34.9645,34.9396,34.9396,19032.0
2017-10-24 14:25:00,42.09,42.09,42.05,42.08,55405.0,34.9396,34.9396,34.9064,34.9313,55405.0
2017-10-24 14:30:00,42.08,42.09,42.04,42.05,76643.0,34.9313,34.9396,34.8981,34.9064,76643.0
2017-10-24 14:35:00,42.05,42.08,42.04,42.08,30125.0,34.9064,34.9313,34.8981,34.9313,30125.0
2017-10-24 14:40:00,42.08,42.08,42.05,42.05,7367.0,34.9313,34.9313,34.9064,34.9064,7367.0
2017-10-24 14:45:00,42.05,42.09,42.05,42.07,25619.0,34.9064,34.9396,34.9064,34.923,25619.0
2017-10-24 14:50:00,42.07,42.07,42.04,42.05,102225.0,34.923,34.923,34.8981,34.9064,102225.0
2017-10-24 14:55:00,42.06,42.08,42.05,42.05,74903.0,34.9147,34.9313,34.9064,34.9064,74903.0
2017-10-24 15:00:00,42.06,42.08,42.05,42.07,41814.0,34.9147,34.9313,34.9064,34.923,41814.0
2017-10-24 15:05:00,42.07,42.08,42.0,42.02,97750.0,34.923,34.9313,34.8648,34.8815,97750.0
2017-10-24 15:10:00,42.03,42.06,42.01,42.05,57959.0,34.8898,34.9147,34.8732,34.9064,57959.0
2017-10-24 15:15:00,42.05,42.06,42.04,42.05,30813.0,34.9064,34.9147,34.8981,34.9064,30813.0
2017-10-24 15:20:00,42.05,42.07,42.02,42.02,54030.0,34.9064,34.923,34.8815,34.8815,54030.0
2017-10-24 15:25:00,42.02,42.06,42.01,42.05,53156.0,34.8815,34.9147,34.8732,34.9064,53156.0
2017-10-24 15:30:00,42.04,42.1,42.03,42.09,54057.0,34.8981,34.9479,34.8898,34.9396,54057.0
2017-10-24 15:35:00,42.09,42.1,42.04,42.04,84819.0,34.9396,34.9479,34.8981,34.8981,84819.0
2017-10-24 15:40:00,42.05,42.07,42.0,42.03,52628.0,34.9064,34.923,34.8648,34.8898,52628.0
2017-10-24 15:45:00,42.02,42.03,42.0,42.01,76648.0,34.8815,34.8898,34.8648,34.8732,76648.0
2017-10-24 15:50:00,42.01,42.02,41.96,41.96,90658.0,34.8732,34.8815,34.8316,34.8316,90658.0
2017-10-24 15:55:00,41.97,41.97,41.92,41.95,213689.0,34.8399,34.8399,34.7984,34.8233,213689.0
2017-10-25 09:30:00,41.96,42.12,41.93,41.96,70715.0,34.8316,34.9645,34.8067,34.8316,70715.0
2017-10-25 09:35:00,41.96,41.97,41.9,41.9,278913.0,34.8316,34.8399,34.7818,34.7818,278913.0
2017-10-25 09:40:00,41.9,41.92,41.67,41.72,78607.0,34.7818,34.7984,34.5909,34.6324,78607.0
2017-10-25 09:45:00,41.72,41.77,41.7,41.74,18842.0,34.6324,34.6739,34.6158,34.649,18842.0
2017-10-25 09:50:00,41.74,41.75,41.67,41.69,54460.0,34.649,34.6573,34.5909,34.6075,54460.0
2017-10-25 09:55:00,41.69,41.72,41.59,41.62,76218.0,34.6075,34.6324,34.5245,34.5494,76218.0
2017-10-25 10:00:00,41.63,41.65,41.44,41.45,97761.0,34.5577,34.5743,34.4,34.4083,97761.0
2017-10-25 10:05:00,41.45,41.46,41.38,41.46,39550.0,34.4083,34.4166,34.3502,34.4166,39550.0
2017-10-25 10:10:00,41.45,41.55,41.45,41.53,26771.0,34.4083,34.4913,34.4083,34.4747,26771.0
2017-10-25 10:15:00,41.53,41.53,41.38,41.38,65350.0,34.4747,34.4747,34.3502,34.3502,65350.0
2017-10-25 10:20:00,41.39,41.41,41.28,41.38,91829.0,34.3585,34.3751,34.2672,34.3502,91829.0
2017-10-25 10:25:00,41.39,41.4,41.23,41.27,120591.0,34.3585,34.3668,34.2257,34.2589,120591.0
2017-10-25 10:30:00,41.27,41.31,41.22,41.24,58674.0,34.2589,34.2921,34.2174,34.234,58674.0
2017-10-25 10:35:00,41.25,41.27,41.11,41.11,67015.0,34.2423,34.2589,34.126,34.126,67015.0
2017-10-25 10:40:00,41.12,41.23,41.09,41.15,74554.0,34.1343,34.2257,34.1094,34.1593,74554.0
2017-10-25 10:45:00,41.16,41.17,41.09,41.13,76545.0,34.1676,34.1759,34.1094,34.1426,76545.0
2017-10-25 10:50:00,41.12,41.13,41.06,41.1,41861.0,34.1343,34.1426,34.0845,34.1177,41861.0
2017-10-25 10:55:00,41.1,41.13,41.07,41.1,138705.0,34.1177,34.1426,34.0928,34.1177,138705.0
2017-10-25 11:00:00,41.11,41.17,41.03,41.04,144302.0,34.126,34.1759,34.0596,34.0679,144302.0
2017-10-25 11:05:00,41.02,41.06,41.0,41.06,31118.0,34.0513,34.0845,34.0347,34.0845,31118.0
2017-10-25 11:10:00,41.06,41.08,41.02,41.05,64764.0,34.0845,34.1011,34.0513,34.0762,64764.0
2017-10-25 11:15:00,41.06,41.08,40.95,40.95,44741.0,34.0845,34.1011,33.9932,33.9932,44741.0
2017-10-25 11:20:00,40.95,41.01,40.94,40.99,74525.0,33.9932,34.043,33.9849,34.0264,74525.0
2017-10-25 11:25:00,41.0,41.0,40.93,40.95,48012.0,34.0347,34.0347,33.9766,33.9932,48012.0
2017-10-25 11:30:00,40.95,41.17,40.94,41.17,31538.0,33.9932,34.1759,33.9849,34.1759,31538.0
2017-10-25 11:35:00,41.17,41.19,41.11,41.15,21904.0,34.1759,34.1925,34.126,34.1593,21904.0
2017-10-25 11:40:00,41.15,41.16,41.09,41.09,32586.0,34.1593,34.1676,34.1094,34.1094,32586.0
2017-10-25 11:45:00,41.1,41.16,41.1,41.13,13038.0,34.1177,34.1676,34.1177,34.1426,13038.0
2017-10-25 11:50:00,41.13,41.13,41.09,41.12,14769.0,34.1426,34.1426,34.1094,34.1343,14769.0
2017-10-25 11:55:00,41.13,41.13,41.09,41.12,34011.0,34.1426,34.1426,34.1094,34.1343,34011.0
2017-10-25 12:00:00,41.12,41.12,41.07,41.09,33477.0,34.1343,34.1343,34.0928,34.1094,33477.0
2017-10-25 12:05:00,41.09,41.13,41.07,41.1,24946.0,34.1094,34.1426,34.0928,34.1177,24946.0
2017-10-25 12:10:00,41.1,41.1,40.97,40.99,42916.0,34.1177,34.1177,34.0098,34.0264,42916.0
2017-10-25 12:15:00,41.0,41.0,40.88,40.91,37354.0,34.0347,34.0347,33.9351,33.96,37354.0
2017-10-25 12:20:00,40.91,40.91,40.83,40.86,27761.0,33.96,33.96,33.8936,33.9185,27761.0
2017-10-25 12:25:00,40.86,40.9,40.84,40.84,28161.0,33.9185,33.9517,33.9019,33.9019,28161.0
2017-10-25 12:30:00,40.84,40.86,40.81,40.83,29338.0,33.9019,33.9185,33.877,33.8936,29338.0
2017-10-25 12:35:00,40.83,40.84,40.8,40.83,20226.0,33.8936,33.9019,33.8687,33.8936,20226.0
2017-10-25 12:40:00,40.84,40.86,40.83,40.86,18853.0,33.9019,33.9185,33.8936,33.9185,18853.0
2017-10-25 12:45:00,40.87,40.92,40.86,40.86,22273.0,33.9268,33.9683,33.9185,33.9185,22273.0
2017-10-25 12:50:00,40.85,40.89,40.83,40.89,19120.0,33.9102,33.9434,33.8936,33.9434,19120.0
2017-10-25 12:55:00,40.89,40.9,40.89,40.9,10458.0,33.9434,33.9517,33.9434,33.9517,10458.0
2017-10-25 13:00:00,40.9,40.9,40.81,40.82,33683.0,33.9517,33.9517,33.877,33.8853,33683.0
2017-10-25 13:05:00,40.82,40.83,40.81,40.82,16776.0,33.8853,33.8936,33.877,33.8853,16776.0
2017-10-25 13:10:00,40.82,40.84,40.8,40.82,44339.0,33.8853,33.9019,33.8687,33.8853,44339.0
2017-10-25 13:15:00,40.82,40.82,40.8,40.81,17287.0,33.8853,33.8853,33.8687,33.877,17287.0
2017-10-25 13:20:00,40.82,40.82,40.79,40.81,17542.0,33.8853,33.8853,33.8604,33.877,17542.0
2017-10-25 13:25:00,40.8,40.81,40.78,40.8,32473.0,33.8687,33.877,33.8521,33.8687,32473.0
2017-10-25 13:30:00,40.8,40.83,40.8,40.81,13389.0,33.8687,33.8936,33.8687,33.877,13389.0
2017-10-25 13:35:00,40.81,40.88,40.8,40.88,27345.0,33.877,33.9351,33.8687,33.9351,27345.0
2017-10-25 13:40:00,40.88,40.93,40.87,40.93,21249.0,33.9351,33.9766,33.9268,33.9766,21249.0
2017-10-25 13:45:00,40.93,40.97,40.93,40.95,19729.0,33.9766,34.0098,33.9766,33.9932,19729.0
2017-10-25 13:50:00,40.95,40.97,40.93,40.96,29940.0,33.9932,34.0098,33.9766,34.0015,29940.0
2017-10-25 13:55:00,40.97,41.02,40.96,41.02,15240.0,34.0098,34.0513,34.0015,34.0513,15240.0
2017-10-25 14:00:00,41.03,41.03,41.0,41.02,17994.0,34.0596,34.0596,34.0347,34.0513,17994.0
2017-10-25 14:05:00,41.02,41.11,41.02,41.11,38054.0,34.0513,34.126,34.0513,34.126,38054.0
2017-10-25 14:10:00,41.11,41.16,41.1,41.13,37922.0,34.126,34.1676,34.1177,34.1426,37922.0
2017-10-25 14:15:00,41.13,41.18,41.12,41.15,68252.0,34.1426,34.1842,34.1343,34.1593,68252.0
2017-10-25 14:20:00,41.15,41.23,41.15,41.2,37970.0,34.1593,34.2257,34.1593,34.2008,37970.0
2017-10-25 14:25:00,41.21,41.28,41.19,41.28,39175.0,34.2091,34.2672,34.1925,34.2672,39175.0
2017-10-25 14:30:00,41.27,41.28,41.15,41.16,23773.0,34.2589,34.2672,34.1593,34.1676,23773.0
2017-10-25 14:35:00,41.15,41.15,41.08,41.11,28895.0,34.1593,34.1593,34.1011,34.126,28895.0
2017-10-25 14:40:00,41.11,41.13,41.09,41.13,37927.0,34.126,34.1426,34.1094,34.1426,37927.0
2017-10-25 14:45:00,41.13,41.16,41.1,41.16,17527.0,34.1426,34.1676,34.1177,34.1676,17527.0
2017-10-25 14:50:00,41.17,41.23,41.15,41.2,63394.0,34.1759,34.2257,34.1593,34.2008,63394.0
2017-10-25 14:55:00,41.19,41.23,41.18,41.23,19113.0,34.1925,34.2257,34.1842,34.2257,19113.0
2017-10-25 15:00:00,41.23,41.23,41.1,41.11,49308.0,34.2257,34.2257,34.1177,34.126,49308.0
2017-10-25 15:05:00,41.12,41.2,41.12,41.16,25038.0,34.1343,34.2008,34.1343,34.1676,25038.0
2017-10-25 15:10:00,41.16,41.2,41.15,41.17,28868.0,34.1676,34.2008,34.1593,34.1759,28868.0
2017-10-25 15:15:00,41.18,41.23,41.17,41.19,27564.0,34.1842,34.2257,34.1759,34.1925,27564.0
2017-10-25 15:20:00,41.19,41.21,41.17,41.19,18624.0,34.1925,34.2091,34.1759,34.1925,18624.0
2017-10-25 15:25:00,41.19,41.23,41.18,41.22,20784.0,34.1925,34.2257,34.1842,34.2174,20784.0
2017-10-25 15:30:00,41.22,41.23,41.17,41.17,43553.0,34.2174,34.2257,34.1759,34.1759,43553.0
2017-10-25 15:35:00,41.18,41.21,41.17,41.19,81126.0,34.1842,34.2091,34.1759,34.1925,81126.0
2017-10-25 15:40:00,41.19,41.2,41.15,41.16,43172.0,34.1925,34.2008,34.1593,34.1676,43172.0
2017-10-25 15:45:00,41.15,41.17,41.09,41.13,107478.0,34.1593,34.1759,34.1094,34.1426,107478.0
2017-10-25 15:50:00,41.13,41.22,41.12,41.22,128941.0,34.1426,34.2174,34.1343,34.2174,128941.0
2017-10-25 15:55:00,41.21,41.23,41.19,41.2,187861.0,34.2091,34.2257,34.1925,34.2008,187861.0
2017-10-26 09:30:00,41.49,41.77,41.43,41.52,78345.0,34.4415,34.6739,34.3917,34.4664,78345.0
2017-10-26 09:35:00,41.52,41.65,41.41,41.55,66508.0,34.4664,34.5743,34.3751,34.4913,66508.0
2017-10-26 09:40:00,41.55,41.69,41.49,41.68,54024.0,34.4913,34.6075,34.4415,34.5992,54024.0
2017-10-26 09:45:00,41.69,41.69,41.6,41.6,22927.0,34.6075,34.6075,34.5328,34.5328,22927.0
2017-10-26 09:50:00,41.61,41.66,41.61,41.65,26950.0,34.5411,34.5826,34.5411,34.5743,26950.0
2017-10-26 09:55:00,41.65,41.78,41.63,41.78,42970.0,34.5743,34.6822,34.5577,34.6822,42970.0
2017-10-26 10:00:00,41.78,41.88,41.74,41.86,71875.0,34.6822,34.7652,34.649,34.7486,71875.0
2017-10-26 10:05:00,41.85,41.88,41.77,41.86,65361.0,34.7403,34.7652,34.6739,34.7486,65361.0
2017-10-26 10:10:00,41.86,41.86,41.78,41.79,41258.0,34.7486,34.7486,34.6822,34.6905,41258.0
2017-10-26 10:15:00,41.79,41.83,41.79,41.79,27698.0,34.6905,34.7237,34.6905,34.6905,27698.0
2017-10-26 10:20:00,41.8,41.95,41.76,41.95,37363.0,34.6988,34.8233,34.6656,34.8233,37363.0
2017-10-26 10:25:00,41.95,41.99,41.94,41.98,42468.0,34.8233,34.8565,34.815,34.8482,42468.0
2017-10-26 10:30:00,41.98,42.01,41.95,41.96,31309.0,34.8482,34.8732,34.8233,34.8316,31309.0
2017-10-26 10:35:00,41.97,42.0,41.93,41.98,39682.0,34.8399,34.8648,34.8067,34.8482,39682.0
2017-10-26 10:40:00,41.99,42.02,41.99,42.01,25449.0,34.8565,34.8815,34.8565,34.8732,25449.0
2017-10-26 10:45:00,42.01,42.02,42.0,42.01,19979.0,34.8732,34.8815,34.8648,34.8732,19979.0
2017-10-26 10:50:00,42.01,42.04,42.0,42.02,60036.0,34.8732,34.8981,34.8648,34.8815,60036.0
2017-10-26 10:55:00,42.02,42.02,41.98,41.99,100264.0,34.8815,34.8815,34.8482,34.8565,100264.0
2017-10-26 11:00:00,41.98,42.07,41.98,42.03,56550.0,34.8482,34.923,34.8482,34.8898,56550.0
2017-10-26 11:05:00,42.04,42.05,41.98,41.98,30612.0,34.8981,34.9064,34.8482,34.8482,30612.0
2017-10-26 11:10:00,41.99,42.02,41.98,42.02,92528.0,34.8565,34.8815,34.8482,34.8815,92528.0
2017-10-26 11:15:00,42.02,42.03,41.97,42.02,148175.0,34.8815,34.8898,34.8399,34.8815,148175.0
2017-10-26 11:20:00,42.02,42.19,42.02,42.15,54366.0,34.8815,35.0226,34.8815,34.9894,54366.0
2017-10-26 11:25:00,42.15,42.15,42.08,42.13,19831.0,34.9894,34.9894,34.9313,34.9728,19831.0
2017-10-26 11:30:00,42.14,42.18,42.11,42.17,40274.0,34.9811,35.0143,34.9562,35.006,40274.0
2017-10-26 11:35:00,42.17,42.2,42.13,42.19,73370.0,35.006,35.0309,34.9728,35.0226,73370.0
2017-10-26 11:40:00,42.18,42.23,42.17,42.21,60047.0,35.0143,35.0558,35.006,35.0392,60047.0
2017-10-26 11:45:00,42.21,42.23,42.18,42.2,41527.0,35.0392,35.0558,35.0143,35.0309,41527.0
2017-10-26 11:50:00,42.2,42.22,42.19,42.21,22526.0,35.0309,35.0475,35.0226,35.0392,22526.0
2017-10-26 11:55:00,42.2,42.22,42.17,42.22,51467.0,35.0309,35.0475,35.006,35.0475,51467.0
2017-10-26 12:00:00,42.21,42.22,42.19,42.2,25697.0,35.0392,35.0475,35.0226,35.0309,25697.0
2017-10-26 12:05:00,42.21,42.27,42.19,42.27,117634.0,35.0392,35.089,35.0226,35.089,117634.0
2017-10-26 12:10:00,42.27,42.28,42.26,42.26,120672.0,35.089,35.0973,35.0807,35.0807,120672.0
2017-10-26 12:15:00,42.26,42.26,42.17,42.17,35327.0,35.0807,35.0807,35.006,35.006,35327.0
2017-10-26 12:20:00,42.16,42.23,42.11,42.18,85975.0,34.9977,35.0558,34.9562,35.0143,85975.0
2017-10-26 12:25:00,42.19,42.24,42.18,42.21,50405.0,35.0226,35.0641,35.0143,35.0392,50405.0
2017-10-26 12:30:00,42.21,42.22,42.12,42.16,103978.0,35.0392,35.0475,34.9645,34.9977,103978.0
2017-10-26 12:35:00,42.16,42.22,42.11,42.16,55337.0,34.9977,35.0475,34.9562,34.9977,55337.0
2017-10-26 12:40:00,42.16,42.16,42.11,42.13,28779.0,34.9977,34.9977,34.9562,34.9728,28779.0
2017-10-26 12:45:00,42.13,42.2,42.13,42.18,54404.0,34.9728,35.0309,34.9728,35.0143,54404.0
2017-10-26 12:50:00,42.18,42.21,42.17,42.21,46074.0,35.0143,35.0392,35.006,35.0392,46074.0
2017-10-26 12:55:00,42.2,42.21,42.17,42.18,19565.0,35.0309,35.0392,35.006,35.0143,19565.0
2017-10-26 13:00:00,42.18,42.19,42.15,42.17,31151.0,35.0143,35.0226,34.9894,35.006,31151.0
2017-10-26 13:05:00,42.17,42.22,42.17,42.2,16650.0,35.006,35.0475,35.006,35.0309,16650.0
2017-10-26 13:10:00,42.21,42.22,42.18,42.21,30967.0,35.0392,35.0475,35.0143,35.0392,30967.0
2017-10-26 13:15:00,42.22,42.28,42.2,42.25,27439.0,35.0475,35.0973,35.0309,35.0724,27439.0
2017-10-26 13:20:00,42.25,42.26,42.24,42.25,9997.0,35.0724,35.0807,35.0641,35.0724,9997.0
2017-10-26 13:25:00,42.25,42.26,42.2,42.2,60282.0,35.0724,35.0807,35.0309,35.0309,60282.0
2017-10-26 13:30:00,42.2,42.21,42.17,42.18,18201.0,35.0309,35.0392,35.006,35.0143,18201.0
2017-10-26 13:35:00,42.17,42.21,42.17,42.2,37798.0,35.006,35.0392,35.006,35.0309,37798.0
2017-10-26 13:40:00,42.2,42.23,42.19,42.23,132490.0,35.0309,35.0558,35.0226,35.0558,132490.0
2017-10-26 13:45:00,42.22,42.25,42.22,42.23,18334.0,35.0475,35.0724,35.0475,35.0558,18334.0
2017-10-26 13:50:00,42.23,42.25,42.21,42.24,61721.0,35.0558,35.0724,35.0392,35.0641,61721.0
2017-10-26 13:55:00,42.23,42.3,42.23,42.3,37548.0,35.0558,35.1139,35.0558,35.1139,37548.0
2017-10-26 14:00:00,42.3,42.3,42.24,42.28,63911.0,35.1139,35.1139,35.0641,35.0973,63911.0
2017-10-26 14:05:00,42.28,42.31,42.26,42.27,44277.0,35.0973,35.1222,35.0807,35.089,44277.0
2017-10-26 14:10:00,42.27,42.29,42.21,42.24,63210.0,35.089,35.1056,35.0392,35.0641,63210.0
2017-10-26 14:15:00,42.24,42.27,42.24,42.27,22602.0,35.0641,35.089,35.0641,35.089,22602.0
2017-10-26 14:20:00,42.27,42.27,42.19,42.22,32460.0,35.089,35.089,35.0226,35.0475,32460.0
2017-10-26 14:25:00,42.22,42.25,42.21,42.25,40461.0,35.0475,35.0724,35.0392,35.0724,40461.0
2017-10-26 14:30:00,42.25,42.25,42.22,42.23,33516.0,35.0724,35.0724,35.0475,35.0558,33516.0
2017-10-26 14:35:00,42.23,42.25,42.2,42.2,68297.0,35.0558,35.0724,35.0309,35.0309,68297.0
2017-10-26 14:40:00,42.21,42.23,42.16,42.16,38282.0,35.0392,35.0558,34.9977,34.9977,38282.0
2017-10-26 14:45:00,42.16,42.22,42.16,42.2,158754.0,34.9977,35.0475,34.9977,35.0309,158754.0
2017-10-26 14:50:00,42.21,42.22,42.17,42.19,39565.0,35.0392,35.0475,35.006,35.0226,39565.0
2017-10-26 14:55:00,42.2,42.23,42.19,42.2,56017.0,35.0309,35.0558,35.0226,35.0309,56017.0
2017-10-26 15:00:00,42.2,42.23,42.19,42.22,65584.0,35.0309,35.0558,35.0226,35.0475,65584.0
2017-10-26 15:05:00,42.22,42.23,42.21,42.21,43326.0,35.0475,35.0558,35.0392,35.0392,43326.0
2017-10-26 15:10:00,42.22,42.22,42.2,42.21,53217.0,35.0475,35.0475,35.0309,35.0392,53217.0
2017-10-26 15:15:00,42.2,42.22,42.18,42.2,70876.0,35.0309,35.0475,35.0143,35.0309,70876.0
2017-10-26 15:20:00,42.2,42.24,42.2,42.24,76133.0,35.0309,35.0641,35.0309,35.0641,76133.0
2017-10-26 15:25:00,42.23,42.26,42.23,42.26,238285.0,35.0558,35.0807,35.0558,35.0807,238285.0
2017-10-26 15:30:00,42.26,42.3,42.25,42.27,128909.0,35.0807,35.1139,35.0724,35.089,128909.0
2017-10-26 15:35:00,42.27,42.28,42.22,42.25,59834.0,35.089,35.0973,35.0475,35.0724,59834.0
2017-10-26 15:40:00,42.25,42.26,42.24,42.26,119964.0,35.0724,35.0807,35.0641,35.0807,119964.0
2017-10-26 15:45:00,42.26,42.28,42.23,42.25,102240.0,35.0807,35.0973,35.0558,35.0724,102240.0
2017-10-26 15:50:00,42.25,42.26,42.21,42.24,163379.0,35.0724,35.0807,35.0392,35.0641,163379.0
2017-10-26 15:55:00,42.24,42.26,42.16,42.18,247107.0,35.0641,35.0807,34.9977,35.0143,247107.0
2017-10-27 09:30:00,42.12,42.17,42.03,42.08,58776.0,34.9645,35.006,34.8898,34.9313,58776.0
2017-10-27 09:35:00,42.09,42.15,42.04,42.11,156302.0,34.9396,34.9894,34.8981,34.9562,156302.0
2017-10-27 09:40:00,42.11,42.22,42.07,42.22,33651.0,34.9562,35.0475,34.923,35.0475,33651.0
2017-10-27 09:45:00,42.24,42.27,42.1,42.12,61243.0,35.0641,35.089,34.9479,34.9645,61243.0
2017-10-27 09:50:00,42.12,42.25,42.1,42.25,33674.0,34.9645,35.0724,34.9479,35.0724,33674.0
2017-10-27 09:55:00,42.25,42.29,42.15,42.27,26633.0,35.0724,35.1056,34.9894,35.089,26633.0
2017-10-27 10:00:00,42.24,42.37,42.21,42.37,57965.0,35.0641,35.172,35.0392,35.172,57965.0
2017-10-27 10:05:00,42.37,42.39,42.31,42.35,33204.0,35.172,35.1886,35.1222,35.1554,33204.0
2017-10-27 10:10:00,42.36,42.36,42.27,42.31,45769.0,35.1637,35.1637,35.089,35.1222,45769.0
2017-10-27 10:15:00,42.31,42.38,42.31,42.38,28864.0,35.1222,35.1803,35.1222,35.1803,28864.0
2017-10-27 10:20:00,42.38,42.39,42.3,42.31,33129.0,35.1803,35.1886,35.1139,35.1222,33129.0
2017-10-27 10:25:00,42.31,42.33,42.28,42.32,24685.0,35.1222,35.1388,35.0973,35.1305,24685.0
2017-10-27 10:30:00,42.32,42.41,42.32,42.39,41410.0,35.1305,35.2052,35.1305,35.1886,41410.0
2017-10-27 10:35:00,42.4,42.43,42.37,42.42,33975.0,35.1969,35.2218,35.172,35.2135,33975.0
2017-10-27 10:40:00,42.42,42.43,42.34,42.37,29877.0,35.2135,35.2218,35.1471,35.172,29877.0
2017-10-27 10:45:00,42.37,42.43,42.35,42.43,30757.0,35.172,35.2218,35.1554,35.2218,30757.0
2017-10-27 10:50:00,42.43,42.45,42.43,42.44,28771.0,35.2218,35.2384,35.2218,35.2301,28771.0
2017-10-27 10:55:00,42.44,42.44,42.38,42.38,22171.0,35.2301,35.2301,35.1803,35.1803,22171.0
2017-10-27 11:00:00,42.39,42.39,42.36,42.37,20976.0,35.1886,35.1886,35.1637,35.172,20976.0
2017-10-27 11:05:00,42.38,42.44,42.36,42.43,89283.0,35.1803,35.2301,35.1637,35.2218,89283.0
2017-10-27 11:10:00,42.44,42.44,42.39,42.41,13896.0,35.2301,35.2301,35.1886,35.2052,13896.0
2017-10-27 11:15:00,42.4,42.42,42.39,42.4,17418.0,35.1969,35.2135,35.1886,35.1969,17418.0
2017-10-27 11:20:00,42.41,42.43,42.4,42.43,11554.0,35.2052,35.2218,35.1969,35.2218,11554.0
2017-10-27 11:25:00,42.43,42.49,42.42,42.46,41712.0,35.2218,35.2716,35.2135,35.2467,41712.0
2017-10-27 11:30:00,42.46,42.47,42.44,42.46,25662.0,35.2467,35.255,35.2301,35.2467,25662.0
2017-10-27 11:35:00,42.45,42.5,42.45,42.49,36790.0,35.2384,35.2799,35.2384,35.2716,36790.0
2017-10-27 11:40:00,42.49,42.5,42.45,42.45,13176.0,35.2716,35.2799,35.2384,35.2384,13176.0
2017-10-27 11:45:00,42.46,42.46,42.39,42.4,15015.0,35.2467,35.2467,35.1886,35.1969,15015.0
2017-10-27 11:50:00,42.41,42.41,42.35,42.37,22797.0,35.2052,35.2052,35.1554,35.172,22797.0
2017-10-27 11:55:00,42.37,42.37,42.32,42.34,24592.0,35.172,35.172,35.1305,35.1471,24592.0
2017-10-27 12:00:00,42.34,42.38,42.34,42.36,27020.0,35.1471,35.1803,35.1471,35.1637,27020.0
2017-10-27 12:05:00,42.37,42.39,42.36,42.38,12120.0,35.172,35.1886,35.1637,35.1803,12120.0
2017-10-27 12:10:00,42.39,42.42,42.38,42.38,66135.0,35.1886,35.2135,35.1803,35.1803,66135.0
2017-10-27 12:15:00,42.38,42.4,42.37,42.38,43455.0,35.1803,35.1969,35.172,35.1803,43455.0
2017-10-27 12:20:00,42.37,42.38,42.27,42.27,20041.0,35.172,35.1803,35.089,35.089,20041.0
2017-10-27 12:25:00,42.27,42.29,42.25,42.29,26467.0,35.089,35.1056,35.0724,35.1056,26467.0
2017-10-27 12:30:00,42.3,42.37,42.29,42.36,13777.0,35.1139,35.172,35.1056,35.1637,13777.0
2017-10-27 12:35:00,42.36,42.37,42.35,42.37,11390.0,35.1637,35.172,35.1554,35.172,11390.0
2017-10-27 12:40:00,42.37,42.42,42.36,42.4,8133.0,35.172,35.2135,35.1637,35.1969,8133.0
2017-10-27 12:45:00,42.41,42.42,42.39,42.4,13119.0,35.2052,35.2135,35.1886,35.1969,13119.0
2017-10-27 12:50:00,42.4,42.41,42.37,42.38,16043.0,35.1969,35.2052,35.172,35.1803,16043.0
2017-10-27 12:55:00,42.38,42.39,42.37,42.38,15649.0,35.1803,35.1886,35.172,35.1803,15649.0
2017-10-27 13:00:00,42.38,42.41,42.37,42.39,15315.0,35.1803,35.2052,35.172,35.1886,15315.0
2017-10-27 13:05:00,42.4,42.4,42.37,42.4,9995.0,35.1969,35.1969,35.172,35.1969,9995.0
2017-10-27 13:10:00,42.39,42.4,42.39,42.4,7140.0,35.1886,35.1969,35.1886,35.1969,7140.0
2017-10-27 13:15:00,42.4,42.4,42.39,42.39,6599.0,35.1969,35.1969,35.1886,35.1886,6599.0
2017-10-27 13:20:00,42.39,42.41,42.36,42.4,138836.0,35.1886,35.2052,35.1637,35.1969,138836.0
2017-10-27 13:25:00,42.4,42.44,42.4,42.43,16294.0,35.1969,35.2301,35.1969,35.2218,16294.0
2017-10-27 13:30:00,42.44,42.44,42.39,42.42,28281.0,35.2301,35.2301,35.1886,35.2135,28281.0
2017-10-27 13:35:00,42.43,42.53,42.43,42.53,59392.0,35.2218,35.3048,35.2218,35.3048,59392.0
2017-10-27 13:40:00,42.53,42.59,42.53,42.59,36434.0,35.3048,35.3546,35.3048,35.3546,36434.0
2017-10-27 13:45:00,42.59,42.6,42.54,42.54,21468.0,35.3546,35.3629,35.3131,35.3131,21468.0
2017-10-27 13:50:00,42.54,42.56,42.51,42.52,32778.0,35.3131,35.3297,35.2882,35.2965,32778.0
2017-10-27 13:55:00,42.52,42.52,42.43,42.47,36437.0,35.2965,35.2965,35.2218,35.255,36437.0
2017-10-27 14:00:00,42.46,42.48,42.45,42.46,21306.0,35.2467,35.2633,35.2384,35.2467,21306.0
2017-10-27 14:05:00,42.46,42.53,42.44,42.52,42638.0,35.2467,35.3048,35.2301,35.2965,42638.0
2017-10-27 14:10:00,42.52,42.55,42.48,42.48,43387.0,35.2965,35.3214,35.2633,35.2633,43387.0
2017-10-27 14:15:00,42.49,42.56,42.48,42.56,51412.0,35.2716,35.3297,35.2633,35.3297,51412.0
2017-10-27 14:20:00,42.55,42.56,42.52,42.55,15214.0,35.3214,35.3297,35.2965,35.3214,15214.0
2017-10-27 14:25:00,42.54,42.54,42.49,42.51,18949.0,35.3131,35.3131,35.2716,35.2882,18949.0
2017-10-27 14:30:00,42.5,42.52,42.49,42.51,22038.0,35.2799,35.2965,35.2716,35.2882,22038.0
2017-10-27 14:35:00,42.5,42.53,42.49,42.53,19546.0,35.2799,35.3048,35.2716,35.3048,19546.0
2017-10-27 14:40:00,42.52,42.53,42.49,42.51,20501.0,35.2965,35.3048,35.2716,35.2882,20501.0
2017-10-27 14:45:00,42.51,42.52,42.5,42.5,8163.0,35.2882,35.2965,35.2799,35.2799,8163.0
2017-10-27 14:50:00,42.5,42.58,42.5,42.55,47162.0,35.2799,35.3463,35.2799,35.3214,47162.0
2017-10-27 14:55:00,42.55,42.58,42.53,42.56,36861.0,35.3214,35.3463,35.3048,35.3297,36861.0
2017-10-27 15:00:00,42.56,42.56,42.49,42.51,34331.0,35.3297,35.3297,35.2716,35.2882,34331.0
2017-10-27 15:05:00,42.5,42.51,42.49,42.49,14322.0,35.2799,35.2882,35.2716,35.2716,14322.0
2017-10-27 15:10:00,42.49,42.55,42.49,42.55,53369.0,35.2716,35.3214,35.2716,35.3214,53369.0
2017-10-27 15:15:00,42.55,42.55,42.45,42.47,47509.0,35.3214,35.3214,35.2384,35.255,47509.0
2017-10-27 15:20:00,42.48,42.48,42.44,42.45,16149.0,35.2633,35.2633,35.2301,35.2384,16149.0
2017-10-27 15:25:00,42.44,42.45,42.4,42.42,43351.0,35.2301,35.2384,35.1969,35.2135,43351.0
2017-10-27 15:30:00,42.42,42.47,42.4,42.47,59017.0,35.2135,35.255,35.1969,35.255,59017.0
2017-10-27 15:35:00,42.47,42.47,42.42,42.44,40020.0,35.255,35.255,35.2135,35.2301,40020.0
2017-10-27 15:40:00,42.43,42.47,42.41,42.43,56423.0,35.2218,35.255,35.2052,35.2218,56423.0
2017-10-27 15:45:00,42.43,42.47,42.43,42.43,71049.0,35.2218,35.255,35.2218,35.2218,71049.0
2017-10-27 15:50:00,42.44,42.45,42.41,42.43,60819.0,35.2301,35.2384,35.2052,35.2218,60819.0
2017-10-27 15:55:00,42.43,42.45,42.37,42.42,204497.0,35.2218,35.2384,35.172,35.2135,204497.0
2017-10-30 09:30:00,42.18,42.2,42.0,42.2,63647.0,35.0143,35.0309,34.8648,35.0309,63647.0
2017-10-30 09:35:00,42.21,42.27,42.17,42.22,31625.0,35.0392,35.089,35.006,35.0475,31625.0
2017-10-30 09:40:00,42.24,42.25,42.15,42.19,79858.0,35.0641,35.0724,34.9894,35.0226,79858.0
2017-10-30 09:45:00,42.18,42.18,42.1,42.1,65162.0,35.0143,35.0143,34.9479,34.9479,65162.0
2017-10-30 09:50:00,42.11,42.27,42.1,42.25,119036.0,34.9562,35.089,34.9479,35.0724,119036.0
2017-10-30 09:55:00,42.26,42.39,42.23,42.39,52800.0,35.0807,35.1886,35.0558,35.1886,52800.0
2017-10-30 10:00:00,42.39,42.43,42.24,42.25,146569.0,35.1886,35.2218,35.0641,35.0724,146569.0
2017-10-30 10:05:00,42.26,42.29,42.13,42.15,44682.0,35.0807,35.1056,34.9728,34.9894,44682.0
2017-10-30 10:10:00,42.15,42.22,42.09,42.22,44226.0,34.9894,35.0475,34.9396,35.0475,44226.0
2017-10-30 10:15:00,42.2,42.31,42.16,42.18,120598.0,35.0309,35.1222,34.9977,35.0143,120598.0
2017-10-30 10:20:00,42.18,42.28,42.16,42.23,41381.0,35.0143,35.0973,34.9977,35.0558,41381.0
2017-10-30 10:25:00,42.23,42.24,42.18,42.2,20935.0,35.0558,35.0641,35.0143,35.0309,20935.0
2017-10-30 10:30:00,42.2,42.31,42.2,42.3,34951.0,35.0309,35.1222,35.0309,35.1139,34951.0
2017-10-30 10:35:00,42.3,42.3,42.27,42.3,20576.0,35.1139,35.1139,35.089,35.1139,20576.0
2017-10-30 10:40:00,42.29,42.33,42.27,42.27,27195.0,35.1056,35.1388,35.089,35.089,27195.0
2017-10-30 10:45:00,42.28,42.34,42.28,42.31,21565.0,35.0973,35.1471,35.0973,35.1222,21565.0
2017-10-30 10:50:00,42.31,42.33,42.3,42.3,21748.0,35.1222,35.1388,35.1139,35.1139,21748.0
2017-10-30 10:55:00,42.3,42.3,42.25,42.3,19611.0,35.1139,35.1139,35.0724,35.1139,19611.0
2017-10-30 11:00:00,42.3,42.31,42.27,42.31,21463.0,35.1139,35.1222,35.089,35.1222,21463.0
2017-10-30 11:05:00,42.31,42.33,42.3,42.3,17781.0,35.1222,35.1388,35.1139,35.1139,17781.0
2017-10-30 11:10:00,42.3,42.34,42.3,42.32,15262.0,35.1139,35.1471,35.1139,35.1305,15262.0
2017-10-30 11:15:00,42.33,42.35,42.29,42.29,24310.0,35.1388,35.1554,35.1056,35.1056,24310.0
2017-10-30 11:20:00,42.29,42.32,42.27,42.27,13799.0,35.1056,35.1305,35.089,35.089,13799.0
2017-10-30 11:25:00,42.27,42.3,42.23,42.3,44584.0,35.089,35.1139,35.0558,35.1139,44584.0
2017-10-30 11:30:00,42.3,42.33,42.25,42.28,39388.0,35.1139,35.1388,35.0724,35.0973,39388.0
2017-10-30 11:35:00,42.28,42.29,42.21,42.21,65396.0,35.0973,35.1056,35.0392,35.0392,65396.0
2017-10-30 11:40:00,42.21,42.25,42.13,42.24,93482.0,35.0392,35.0724,34.9728,35.0641,93482.0
2017-10-30 11:45:00,42.25,42.3,42.25,42.27,35814.0,35.0724,35.1139,35.0724,35.089,35814.0
2017-10-30 11:50:00,42.27,42.27,42.22,42.23,23235.0,35.089,35.089,35.0475,35.0558,23235.0
2017-10-30 11:55:00,42.23,42.26,42.22,42.26,21158.0,35.0558,35.0807,35.0475,35.0807,21158.0
2017-10-30 12:00:00,42.25,42.26,42.2,42.2,25340.0,35.0724,35.0807,35.0309,35.0309,25340.0
2017-10-30 12:05:00,42.2,42.24,42.18,42.24,28413.0,35.0309,35.0641,35.0143,35.0641,28413.0
2017-10-30 12:10:00,42.24,42.24,42.19,42.21,29320.0,35.0641,35.0641,35.0226,35.0392,29320.0
2017-10-30 12:15:00,42.21,42.23,42.15,42.16,15798.0,35.0392,35.0558,34.9894,34.9977,15798.0
2017-10-30 12:20:00,42.16,42.22,42.15,42.22,20976.0,34.9977,35.0475,34.9894,35.0475,20976.0
2017-10-30 12:25:00,42.23,42.24,42.21,42.22,16676.0,35.0558,35.0641,35.0392,35.0475,16676.0
2017-10-30 12:30:00,42.23,42.27,42.23,42.26,21837.0,35.0558,35.089,35.0558,35.0807,21837.0
2017-10-30 12:35:00,42.27,42.27,42.23,42.25,14328.0,35.089,35.089,35.0558,35.0724,14328.0
2017-10-30 12:40:00,42.26,42.28,42.23,42.27,52359.0,35.0807,35.0973,35.0558,35.089,52359.0
2017-10-30 12:45:00,42.27,42.3,42.25,42.27,23024.0,35.089,35.1139,35.0724,35.089,23024.0
2017-10-30 12:50:00,42.27,42.35,42.26,42.35,37922.0,35.089,35.1554,35.0807,35.1554,37922.0
2017-10-30 12:55:00,42.35,42.45,42.34,42.43,57983.0,35.1554,35.2384,35.1471,35.2218,57983.0
2017-10-30 13:00:00,42.42,42.44,42.38,42.42,49383.0,35.2135,35.2301,35.1803,35.2135,49383.0
2017-10-30 13:05:00,42.42,42.43,42.32,42.32,73487.0,35.2135,35.2218,35.1305,35.1305,73487.0
2017-10-30 13:10:00,42.32,42.35,42.29,42.31,43579.0,35.1305,35.1554,35.1056,35.1222,43579.0
2017-10-30 13:15:00,42.31,42.34,42.29,42.33,25584.0,35.1222,35.1471,35.1056,35.1388,25584.0
2017-10-30 13:20:00,42.34,42.36,42.3,42.33,22480.0,35.1471,35.1637,35.1139,35.1388,22480.0
2017-10-30 13:25:00,42.33,42.38,42.33,42.34,23700.0,35.1388,35.1803,35.1388,35.1471,23700.0
2017-10-30 13:30:00,42.34,42.37,42.29,42.33,105798.0,35.1471,35.172,35.1056,35.1388,105798.0
2017-10-30 13:35:00,42.33,42.33,42.28,42.3,17432.0,35.1388,35.1388,35.0973,35.1139,17432.0
2017-10-30 13:40:00,42.3,42.3,42.24,42.24,15135.0,35.1139,35.1139,35.0641,35.0641,15135.0
2017-10-30 13:45:00,42.25,42.25,42.18,42.18,34813.0,35.0724,35.0724,35.0143,35.0143,34813.0
2017-10-30 13:50:00,42.19,42.19,42.1,42.12,36965.0,35.0226,35.0226,34.9479,34.9645,36965.0
2017-10-30 13:55:00,42.12,42.13,42.09,42.12,32210.0,34.9645,34.9728,34.9396,34.9645,32210.0
2017-10-30 14:00:00,42.12,42.12,42.09,42.1,24050.0,34.9645,34.9645,34.9396,34.9479,24050.0
2017-10-30 14:05:00,42.09,42.1,42.04,42.08,206033.0,34.9396,34.9479,34.8981,34.9313,206033.0
2017-10-30 14:10:00,42.08,42.17,42.07,42.16,43985.0,34.9313,35.006,34.923,34.9977,43985.0
2017-10-30 14:15:00,42.17,42.18,42.15,42.15,23377.0,35.006,35.0143,34.9894,34.9894,23377.0
2017-10-30 14:20:00,42.15,42.15,42.04,42.05,60949.0,34.9894,34.9894,34.8981,34.9064,60949.0
2017-10-30 14:25:00,42.05,42.07,42.0,42.02,31053.0,34.9064,34.923,34.8648,34.8815,31053.0
2017-10-30 14:30:00,42.03,42.03,42.0,42.02,18884.0,34.8898,34.8898,34.8648,34.8815,18884.0
2017-10-30 14:35:00,42.03,42.03,41.96,41.97,37963.0,34.8898,34.8898,34.8316,34.8399,37963.0
2017-10-30 14:40:00,41.97,41.98,41.9,41.91,50636.0,34.8399,34.8482,34.7818,34.7901,50636.0
2017-10-30 14:45:00,41.91,41.92,41.89,41.89,34565.0,34.7901,34.7984,34.7735,34.7735,34565.0
2017-10-30 14:50:00,41.89,41.93,41.89,41.92,47153.0,34.7735,34.8067,34.7735,34.7984,47153.0
2017-10-30 14:55:00,41.91,41.92,41.88,41.89,41222.0,34.7901,34.7984,34.7652,34.7735,41222.0
2017-10-30 15:00:00,41.89,41.92,41.83,41.9,106191.0,34.7735,34.7984,34.7237,34.7818,106191.0
2017-10-30 15:05:00,41.9,41.96,41.89,41.96,37732.0,34.7818,34.8316,34.7735,34.8316,37732.0
2017-10-30 15:10:00,41.96,42.03,41.96,41.99,61204.0,34.8316,34.8898,34.8316,34.8565,61204.0
2017-10-30 15:15:00,41.98,41.99,41.94,41.97,72280.0,34.8482,34.8565,34.815,34.8399,72280.0
2017-10-30 15:20:00,41.97,42.04,41.96,42.03,74854.0,34.8399,34.8981,34.8316,34.8898,74854.0
2017-10-30 15:25:00,42.02,42.03,42.0,42.0,23743.0,34.8815,34.8898,34.8648,34.8648,23743.0
2017-10-30 15:30:00,42.01,42.03,42.0,42.01,49848.0,34.8732,34.8898,34.8648,34.8732,49848.0
2017-10-30 15:35:00,42.02,42.05,41.99,42.05,94042.0,34.8815,34.9064,34.8565,34.9064,94042.0
2017-10-30 15:40:00,42.05,42.12,42.04,42.11,187255.0,34.9064,34.9645,34.8981,34.9562,187255.0
2017-10-30 15:45:00,42.1,42.14,42.1,42.12,104640.0,34.9479,34.9811,34.9479,34.9645,104640.0
2017-10-30 15:50:00,42.12,42.13,42.07,42.1,93866.0,34.9645,34.9728,34.923,34.9479,93866.0
2017-10-30 15:55:00,42.11,42.15,42.09,42.14,412404.0,34.9562,34.9894,34.9396,34.9811,412404.0
2017-10-31 09:30:00,41.98,41.98,41.7,41.73,89640.0,34.8482,34.8482,34.6158,34.6407,89640.0
2017-10-31 09:35:00,41.74,41.89,41.73,41.87,43997.0,34.649,34.7735,34.6407,34.7569,43997.0
2017-10-31 09:40:00,41.88,41.89,41.72,41.78,210339.0,34.7652,34.7735,34.6324,34.6822,210339.0
2017-10-31 09:45:00,41.79,41.79,41.64,41.75,77731.0,34.6905,34.6905,34.566,34.6573,77731.0
2017-10-31 09:50:00,41.75,41.77,41.67,41.69,58908.0,34.6573,34.6739,34.5909,34.6075,58908.0
2017-10-31 09:55:00,41.7,41.77,41.68,41.73,75451.0,34.6158,34.6739,34.5992,34.6407,75451.0
2017-10-31 10:00:00,41.73,41.74,41.48,41.52,86091.0,34.6407,34.649,34.4332,34.4664,86091.0
2017-10-31 10:05:00,41.52,41.53,41.38,41.41,61046.0,34.4664,34.4747,34.3502,34.3751,61046.0
2017-10-31 10:10:00,41.41,41.45,41.31,41.39,58210.0,34.3751,34.4083,34.2921,34.3585,58210.0
2017-10-31 10:15:00,41.39,41.46,41.37,41.41,51264.0,34.3585,34.4166,34.3419,34.3751,51264.0
2017-10-31 10:20:00,41.41,41.43,41.35,41.39,42069.0,34.3751,34.3917,34.3253,34.3585,42069.0
2017-10-31 10:25:00,41.39,41.43,41.38,41.42,28245.0,34.3585,34.3917,34.3502,34.3834,28245.0
2017-10-31 10:30:00,41.42,41.47,41.4,41.45,44184.0,34.3834,34.4249,34.3668,34.4083,44184.0
2017-10-31 10:35:00,41.45,41.45,41.35,41.38,37911.0,34.4083,34.4083,34.3253,34.3502,37911.0
2017-10-31 10:40:00,41.38,41.44,41.35,41.44,28254.0,34.3502,34.4,34.3253,34.4,28254.0
2017-10-31 10:45:00,41.43,41.55,41.43,41.48,70900.0,34.3917,34.4913,34.3917,34.4332,70900.0
2017-10-31 10:50:00,41.48,41.48,41.35,41.36,51328.0,34.4332,34.4332,34.3253,34.3336,51328.0
2017-10-31 10:55:00,41.34,41.35,41.29,41.33,31616.0,34.317,34.3253,34.2755,34.3087,31616.0
2017-10-31 11:00:00,41.33,41.34,41.26,41.3,18522.0,34.3087,34.317,34.2506,34.2838,18522.0
2017-10-31 11:05:00,41.31,41.33,41.28,41.31,35998.0,34.2921,34.3087,34.2672,34.2921,35998.0
2017-10-31 11:10:00,41.31,41.36,41.29,41.32,25741.0,34.2921,34.3336,34.2755,34.3004,25741.0
2017-10-31 11:15:00,41.32,41.37,41.31,41.33,24249.0,34.3004,34.3419,34.2921,34.3087,24249.0
2017-10-31 11:20:00,41.33,41.34,41.27,41.33,18683.0,34.3087,34.317,34.2589,34.3087,18683.0
2017-10-31 11:25:00,41.34,41.34,41.24,41.26,41514.0,34.317,34.317,34.234,34.2506,41514.0
2017-10-31 11:30:00,41.26,41.31,41.25,41.3,23021.0,34.2506,34.2921,34.2423,34.2838,23021.0
2017-10-31 11:35:00,41.31,41.34,41.28,41.28,36870.0,34.2921,34.317,34.2672,34.2672,36870.0
2017-10-31 11:40:00,41.28,41.31,41.27,41.29,16962.0,34.2672,34.2921,34.2589,34.2755,16962.0
2017-10-31 11:45:00,41.3,41.33,41.29,41.32,21531.0,34.2838,34.3087,34.2755,34.3004,21531.0
2017-10-31 11:50:00,41.31,41.35,41.29,41.34,31587.0,34.2921,34.3253,34.2755,34.317,31587.0
2017-10-31 11:55:00,41.34,41.38,41.33,41.38,25254.0,34.317,34.3502,34.3087,34.3502,25254.0
2017-10-31 12:00:00,41.38,41.39,41.35,41.39,94167.0,34.3502,34.3585,34.3253,34.3585,94167.0
2017-10-31 12:05:00,41.39,41.39,41.32,41.33,31751.0,34.3585,34.3585,34.3004,34.3087,31751.0
2017-10-31 12:10:00,41.33,41.39,41.32,41.39,32032.0,34.3087,34.3585,34.3004,34.3585,32032.0
2017-10-31 12:15:00,41.39,41.4,41.38,41.39,21049.0,34.3585,34.3668,34.3502,34.3585,21049.0
2017-10-31 12:20:00,41.39,41.4,41.37,41.39,21658.0,34.3585,34.3668,34.3419,34.3585,21658.0
2017-10-31 12:25:00,41.4,41.42,41.39,41.41,47385.0,34.3668,34.3834,34.3585,34.3751,47385.0
2017-10-31 12:30:00,41.41,41.47,41.4,41.45,39387.0,34.3751,34.4249,34.3668,34.4083,39387.0
2017-10-31 12:35:00,41.45,41.48,41.4,41.48,29454.0,34.4083,34.4332,34.3668,34.4332,29454.0
2017-10-31 12:40:00,41.48,41.48,41.42,41.48,38971.0,34.4332,34.4332,34.3834,34.4332,38971.0
2017-10-31 12:45:00,41.48,41.48,41.42,41.43,26126.0,34.4332,34.4332,34.3834,34.3917,26126.0
2017-10-31 12:50:00,41.43,41.43,41.4,41.41,27514.0,34.3917,34.3917,34.3668,34.3751,27514.0
2017-10-31 12:55:00,41.41,41.43,41.38,41.39,27179.0,34.3751,34.3917,34.3502,34.3585,27179.0
2017-10-31 13:00:00,41.39,41.41,41.36,41.4,31959.0,34.3585,34.3751,34.3336,34.3668,31959.0
2017-10-31 13:05:00,41.39,41.44,41.37,41.38,44438.0,34.3585,34.4,34.3419,34.3502,44438.0
2017-10-31 13:10:00,41.38,41.41,41.37,41.39,25925.0,34.3502,34.3751,34.3419,34.3585,25925.0
2017-10-31 13:15:00,41.39,41.41,41.38,41.41,23415.0,34.3585,34.3751,34.3502,34.3751,23415.0
2017-10-31 13:20:00,41.41,41.46,41.39,41.44,39020.0,34.3751,34.4166,34.3585,34.4,39020.0
2017-10-31 13:25:00,41.45,41.45,41.41,41.41,19933.0,34.4083,34.4083,34.3751,34.3751,19933.0
2017-10-31 13:30:00,41.41,41.47,41.41,41.44,26022.0,34.3751,34.4249,34.3751,34.4,26022.0
2017-10-31 13:35:00,41.43,41.46,41.43,41.46,15158.0,34.3917,34.4166,34.3917,34.4166,15158.0
2017-10-31 13:40:00,41.46,41.46,41.41,41.42,50548.0,34.4166,34.4166,34.3751,34.3834,50548.0
2017-10-31 13:45:00,41.42,41.46,41.41,41.45,18341.0,34.3834,34.4166,34.3751,34.4083,18341.0
2017-10-31 13:50:00,41.46,41.46,41.43,41.44,16744.0,34.4166,34.4166,34.3917,34.4,16744.0
2017-10-31 13:55:00,41.45,41.45,41.43,41.45,15793.0,34.4083,34.4083,34.3917,34.4083,15793.0
2017-10-31 14:00:00,41.45,41.45,41.41,41.42,32307.0,34.4083,34.4083,34.3751,34.3834,32307.0
2017-10-31 14:05:00,41.42,41.47,41.41,41.44,29045.0,34.3834,34.4249,34.3751,34.4,29045.0
2017-10-31 14:10:00,41.44,41.47,41.42,41.43,40377.0,34.4,34.4249,34.3834,34.3917,40377.0
2017-10-31 14:15:00,41.43,41.47,41.42,41.45,24227.0,34.3917,34.4249,34.3834,34.4083,24227.0
2017-10-31 14:20:00,41.46,41.54,41.45,41.54,46224.0,34.4166,34.483,34.4083,34.483,46224.0
2017-10-31 14:25:00,41.53,41.57,41.51,41.56,37606.0,34.4747,34.5079,34.4581,34.4996,37606.0
2017-10-31 14:30:00,41.57,41.59,41.53,41.59,42204.0,34.5079,34.5245,34.4747,34.5245,42204.0
2017-10-31 14:35:00,41.59,41.62,41.56,41.58,37730.0,34.5245,34.5494,34.4996,34.5162,37730.0
2017-10-31 14:40:00,41.57,41.59,41.54,41.55,21957.0,34.5079,34.5245,34.483,34.4913,21957.0
2017-10-31 14:45:00,41.54,41.56,41.51,41.55,49950.0,34.483,34.4996,34.4581,34.4913,49950.0
2017-10-31 14:50:00,41.55,41.58,41.54,41.55,37283.0,34.4913,34.5162,34.483,34.4913,37283.0
2017-10-31 14:55:00,41.55,41.56,41.51,41.55,45798.0,34.4913,34.4996,34.4581,34.4913,45798.0
2017-10-31 15:00:00,41.55,41.56,41.51,41.54,47451.0,34.4913,34.4996,34.4581,34.483,47451.0
2017-10-31 15:05:00,41.55,41.56,41.51,41.54,40454.0,34.4913,34.4996,34.4581,34.483,40454.0
2017-10-31 15:10:00,41.55,41.56,41.52,41.55,57890.0,34.4913,34.4996,34.4664,34.4913,57890.0
2017-10-31 15:15:00,41.55,41.57,41.51,41.54,82966.0,34.4913,34.5079,34.4581,34.483,82966.0
2017-10-31 15:20:00,41.55,41.56,41.5,41.52,58459.0,34.4913,34.4996,34.4498,34.4664,58459.0
2017-10-31 15:25:00,41.52,41.54,41.48,41.5,79122.0,34.4664,34.483,34.4332,34.4498,79122.0
2017-10-31 15:30:00,41.5,41.5,41.42,41.43,88736.0,34.4498,34.4498,34.3834,34.3917,88736.0
2017-10-31 15:35:00,41.44,41.5,41.42,41.47,106566.0,34.4,34.4498,34.3834,34.4249,106566.0
2017-10-31 15:40:00,41.48,41.48,41.41,41.45,128750.0,34.4332,34.4332,34.3751,34.4083,128750.0
2017-10-31 15:45:00,41.45,41.45,41.35,41.35,152169.0,34.4083,34.4083,34.3253,34.3253,152169.0
2017-10-31 15:50:00,41.36,41.36,41.27,41.27,193932.0,34.3336,34.3336,34.2589,34.2589,193932.0
2017-10-31 15:55:00,41.28,41.42,41.27,41.39,489345.0,34.2672,34.3834,34.2589,34.3585,489345.0
2017-11-01 09:30:00,41.76,41.85,41.62,41.63,44758.0,34.6656,34.7403,34.5494,34.5577,44758.0
2017-11-01 09:35:00,41.64,41.66,41.53,41.56,18154.0,34.566,34.5826,34.4747,34.4996,18154.0
2017-11-01 09:40:00,41.56,41.71,41.55,41.59,39801.0,34.4996,34.6241,34.4913,34.5245,39801.0
2017-11-01 09:45:00,41.6,41.62,41.54,41.54,19736.0,34.5328,34.5494,34.483,34.483,19736.0
2017-11-01 09:50:00,41.55,41.64,41.53,41.64,24170.0,34.4913,34.566,34.4747,34.566,24170.0
2017-11-01 09:55:00,41.63,41.63,41.55,41.55,13204.0,34.5577,34.5577,34.4913,34.4913,13204.0
2017-11-01 10:00:00,41.55,41.55,41.5,41.52,16709.0,34.4913,34.4913,34.4498,34.4664,16709.0
2017-11-01 10:05:00,41.5,41.55,41.5,41.54,24516.0,34.4498,34.4913,34.4498,34.483,24516.0
2017-11-01 10:10:00,41.54,41.54,41.42,41.44,51068.0,34.483,34.483,34.3834,34.4,51068.0
2017-11-01 10:15:00,41.43,41.48,41.41,41.48,15006.0,34.3917,34.4332,34.3751,34.4332,15006.0
2017-11-01 10:20:00,41.48,41.5,41.45,41.5,19704.0,34.4332,34.4498,34.4083,34.4498,19704.0
2017-11-01 10:25:00,41.49,41.5,41.38,41.39,25151.0,34.4415,34.4498,34.3502,34.3585,25151.0
2017-11-01 10:30:00,41.37,41.37,41.26,41.27,45829.0,34.3419,34.3419,34.2506,34.2589,45829.0
2017-11-01 10:35:00,41.27,41.34,41.26,41.33,24672.0,34.2589,34.317,34.2506,34.3087,24672.0
2017-11-01 10:40:00,41.34,41.43,41.33,41.41,18575.0,34.317,34.3917,34.3087,34.3751,18575.0
2017-11-01 10:45:00,41.41,41.46,41.4,41.42,17601.0,34.3751,34.4166,34.3668,34.3834,17601.0
2017-11-01 10:50:00,41.42,41.43,41.39,41.43,19663.0,34.3834,34.3917,34.3585,34.3917,19663.0
2017-11-01 10:55:00,41.43,41.46,41.1,41.13,98901.0,34.3917,34.4166,34.1177,34.1426,98901.0
2017-11-01 11:00:00,41.16,41.28,41.16,41.23,19096.0,34.1676,34.2672,34.1676,34.2257,19096.0
2017-11-01 11:05:00,41.24,41.27,41.21,41.27,11855.0,34.234,34.2589,34.2091,34.2589,11855.0
2017-11-01 11:10:00,41.27,41.28,41.23,41.26,20413.0,34.2589,34.2672,34.2257,34.2506,20413.0
2017-11-01 11:15:00,41.27,41.3,41.26,41.28,20626.0,34.2589,34.2838,34.2506,34.2672,20626.0
2017-11-01 11:20:00,41.28,41.32,41.28,41.29,30059.0,34.2672,34.3004,34.2672,34.2755,30059.0
2017-11-01 11:25:00,41.28,41.32,41.28,41.3,21469.0,34.2672,34.3004,34.2672,34.2838,21469.0
2017-11-01 11:30:00,41.3,41.35,41.28,41.3,20734.0,34.2838,34.3253,34.2672,34.2838,20734.0
2017-11-01 11:35:00,41.31,41.31,41.23,41.24,19582.0,34.2921,34.2921,34.2257,34.234,19582.0
2017-11-01 11:40:00,41.24,41.27,41.23,41.23,37335.0,34.234,34.2589,34.2257,34.2257,37335.0
2017-11-01 11:45:00,41.23,41.25,41.21,41.25,27586.0,34.2257,34.2423,34.2091,34.2423,27586.0
2017-11-01 11:50:00,41.26,41.26,41.21,41.22,13899.0,34.2506,34.2506,34.2091,34.2174,13899.0
2017-11-01 11:55:00,41.22,41.23,41.17,41.21,116585.0,34.2174,34.2257,34.1759,34.2091,116585.0
2017-11-01 12:00:00,41.21,41.23,41.18,41.19,14612.0,34.2091,34.2257,34.1842,34.1925,14612.0
2017-11-01 12:05:00,41.19,41.2,41.15,41.16,28990.0,34.1925,34.2008,34.1593,34.1676,28990.0
2017-11-01 12:10:00,41.16,41.23,41.14,41.23,94082.0,34.1676,34.2257,34.151,34.2257,94082.0
2017-11-01 12:15:00,41.22,41.24,41.2,41.21,13583.0,34.2174,34.234,34.2008,34.2091,13583.0
2017-11-01 12:20:00,41.2,41.2,41.17,41.19,25557.0,34.2008,34.2008,34.1759,34.1925,25557.0
2017-11-01 12:25:00,41.18,41.2,41.18,41.2,14810.0,34.1842,34.2008,34.1842,34.2008,14810.0
2017-11-01 12:30:00,41.2,41.25,41.2,41.24,36448.0,34.2008,34.2423,34.2008,34.234,36448.0
2017-11-01 12:35:00,41.25,41.28,41.24,41.26,20556.0,34.2423,34.2672,34.234,34.2506,20556.0
2017-11-01 12:40:00,41.27,41.32,41.26,41.3,21973.0,34.2589,34.3004,34.2506,34.2838,21973.0
2017-11-01 12:45:00,41.29,41.34,41.26,41.31,629548.0,34.2755,34.317,34.2506,34.2921,629548.0
2017-11-01 12:50:00,41.31,41.44,41.31,41.4,39674.0,34.2921,34.4,34.2921,34.3668,39674.0
2017-11-01 12:55:00,41.4,41.52,41.4,41.48,32143.0,34.3668,34.4664,34.3668,34.4332,32143.0
2017-11-01 13:00:00,41.47,41.47,41.41,41.41,26321.0,34.4249,34.4249,34.3751,34.3751,26321.0
2017-11-01 13:05:00,41.41,41.43,41.33,41.36,36049.0,34.3751,34.3917,34.3087,34.3336,36049.0
2017-11-01 13:10:00,41.37,41.42,41.35,41.4,41774.0,34.3419,34.3834,34.3253,34.3668,41774.0
2017-11-01 13:15:00,41.4,41.41,41.37,41.38,16124.0,34.3668,34.3751,34.3419,34.3502,16124.0
2017-11-01 13:20:00,41.38,41.44,41.36,41.42,25588.0,34.3502,34.4,34.3336,34.3834,25588.0
2017-11-01 13:25:00,41.41,41.41,41.36,41.38,45413.0,34.3751,34.3751,34.3336,34.3502,45413.0
2017-11-01 13:30:00,41.38,41.41,41.37,41.39,34081.0,34.3502,34.3751,34.3419,34.3585,34081.0
2017-11-01 13:35:00,41.4,41.45,41.39,41.41,61410.0,34.3668,34.4083,34.3585,34.3751,61410.0
2017-11-01 13:40:00,41.41,41.43,41.37,41.4,34539.0,34.3751,34.3917,34.3419,34.3668,34539.0
2017-11-01 13:45:00,41.41,41.41,41.38,41.38,16211.0,34.3751,34.3751,34.3502,34.3502,16211.0
2017-11-01 13:50:00,41.38,41.39,41.32,41.34,31292.0,34.3502,34.3585,34.3004,34.317,31292.0
2017-11-01 13:55:00,41.34,41.44,41.33,41.43,32597.0,34.317,34.4,34.3087,34.3917,32597.0
2017-11-01 14:00:00,41.45,41.46,41.31,41.38,36949.0,34.4083,34.4166,34.2921,34.3502,36949.0
2017-11-01 14:05:00,41.4,41.44,41.38,41.39,38353.0,34.3668,34.4,34.3502,34.3585,38353.0
2017-11-01 14:10:00,41.4,41.44,41.33,41.42,56636.0,34.3668,34.4,34.3087,34.3834,56636.0
2017-11-01 14:15:00,41.42,41.43,41.36,41.41,35908.0,34.3834,34.3917,34.3336,34.3751,35908.0
2017-11-01 14:20:00,41.41,41.46,41.38,41.41,42785.0,34.3751,34.4166,34.3502,34.3751,42785.0
2017-11-01 14:25:00,41.4,41.4,41.3,41.31,28195.0,34.3668,34.3668,34.2838,34.2921,28195.0
2017-11-01 14:30:00,41.32,41.42,41.31,41.42,46350.0,34.3004,34.3834,34.2921,34.3834,46350.0
2017-11-01 14:35:00,41.41,41.41,41.35,41.36,21880.0,34.3751,34.3751,34.3253,34.3336,21880.0
2017-11-01 14:40:00,41.36,41.41,41.35,41.41,26186.0,34.3336,34.3751,34.3253,34.3751,26186.0
2017-11-01 14:45:00,41.4,41.43,41.39,41.41,22388.0,34.3668,34.3917,34.3585,34.3751,22388.0
2017-11-01 14:50:00,41.41,41.43,41.37,41.38,27576.0,34.3751,34.3917,34.3419,34.3502,27576.0
2017-11-01 14:55:00,41.38,41.42,41.36,41.37,24583.0,34.3502,34.3834,34.3336,34.3419,24583.0
2017-11-01 15:00:00,41.38,41.44,41.35,41.43,70096.0,34.3502,34.4,34.3253,34.3917,70096.0
2017-11-01 15:05:00,41.43,41.43,41.38,41.39,26138.0,34.3917,34.3917,34.3502,34.3585,26138.0
2017-11-01 15:10:00,41.39,41.4,41.36,41.37,25145.0,34.3585,34.3668,34.3336,34.3419,25145.0
2017-11-01 15:15:00,41.38,41.42,41.36,41.39,43968.0,34.3502,34.3834,34.3336,34.3585,43968.0
2017-11-01 15:20:00,41.38,41.39,41.36,41.36,24065.0,34.3502,34.3585,34.3336,34.3336,24065.0
2017-11-01 15:25:00,41.36,41.39,41.34,41.36,42917.0,34.3336,34.3585,34.317,34.3336,42917.0
2017-11-01 15:30:00,41.36,41.39,41.35,41.37,75910.0,34.3336,34.3585,34.3253,34.3419,75910.0
2017-11-01 15:35:00,41.37,41.37,41.3,41.3,62133.0,34.3419,34.3419,34.2838,34.2838,62133.0
2017-11-01 15:40:00,41.3,41.33,41.26,41.27,56623.0,34.2838,34.3087,34.2506,34.2589,56623.0
2017-11-01 15:45:00,41.27,41.31,41.24,41.24,85832.0,34.2589,34.2921,34.234,34.234,85832.0
2017-11-01 15:50:00,41.25,41.28,41.23,41.23,108300.0,34.2423,34.2672,34.2257,34.2257,108300.0
2017-11-01 15:55:00,41.24,41.26,41.17,41.21,190770.0,34.234,34.2506,34.1759,34.2091,190770.0
2017-11-02 09:30:00,41.15,41.31,41.12,41.25,43801.0,34.1593,34.2921,34.1343,34.2423,43801.0
2017-11-02 09:35:00,41.24,41.4,41.21,41.38,26605.0,34.234,34.3668,34.2091,34.3502,26605.0
2017-11-02 09:40:00,41.38,41.39,41.18,41.21,21429.0,34.3502,34.3585,34.1842,34.2091,21429.0
2017-11-02 09:45:00,41.2,41.29,41.18,41.24,20949.0,34.2008,34.2755,34.1842,34.234,20949.0
2017-11-02 09:50:00,41.24,41.34,41.24,41.3,18888.0,34.234,34.317,34.234,34.2838,18888.0
2017-11-02 09:55:00,41.29,41.3,41.22,41.25,32462.0,34.2755,34.2838,34.2174,34.2423,32462.0
2017-11-02 10:00:00,41.26,41.26,41.01,41.02,44162.0,34.2506,34.2506,34.043,34.0513,44162.0
2017-11-02 10:05:00,41.02,41.04,40.86,40.9,56904.0,34.0513,34.0679,33.9185,33.9517,56904.0
2017-11-02 10:10:00,40.91,40.91,40.67,40.74,74498.0,33.96,33.96,33.7608,33.8189,74498.0
2017-11-02 10:15:00,40.75,40.78,40.7,40.78,28104.0,33.8272,33.8521,33.7857,33.8521,28104.0
2017-11-02 10:20:00,40.78,40.84,40.74,40.76,16158.0,33.8521,33.9019,33.8189,33.8355,16158.0
2017-11-02 10:25:00,40.75,40.81,40.72,40.81,29400.0,33.8272,33.877,33.8023,33.877,29400.0
2017-11-02 10:30:00,40.82,40.91,40.82,40.87,15782.0,33.8853,33.96,33.8853,33.9268,15782.0
2017-11-02 10:35:00,40.87,41.0,40.87,40.99,18540.0,33.9268,34.0347,33.9268,34.0264,18540.0
2017-11-02 10:40:00,41.0,41.04,40.98,41.01,18271.0,34.0347,34.0679,34.0181,34.043,18271.0
2017-11-02 10:45:00,41.02,41.04,40.97,40.98,18751.0,34.0513,34.0679,34.0098,34.0181,18751.0
2017-11-02 10:50:00,40.98,41.02,40.97,41.0,15243.0,34.0181,34.0513,34.0098,34.0347,15243.0
2017-11-02 10:55:00,40.99,41.0,40.91,40.94,23559.0,34.0264,34.0347,33.96,33.9849,23559.0
2017-11-02 11:00:00,40.93,40.94,40.89,40.92,28492.0,33.9766,33.9849,33.9434,33.9683,28492.0
2017-11-02 11:05:00,40.91,40.98,40.89,40.95,28491.0,33.96,34.0181,33.9434,33.9932,28491.0
2017-11-02 11:10:00,40.95,40.99,40.93,40.99,10744.0,33.9932,34.0264,33.9766,34.0264,10744.0
2017-11-02 11:15:00,41.0,41.03,40.98,40.98,15389.0,34.0347,34.0596,34.0181,34.0181,15389.0
2017-11-02 11:20:00,40.99,41.03,40.99,41.0,13988.0,34.0264,34.0596,34.0264,34.0347,13988.0
2017-11-02 11:25:00,40.99,40.99,40.95,40.99,6696.0,34.0264,34.0264,33.9932,34.0264,6696.0
2017-11-02 11:30:00,40.99,41.02,40.97,41.01,17356.0,34.0264,34.0513,34.0098,34.043,17356.0
2017-11-02 11:35:00,40.99,41.0,40.96,40.97,10157.0,34.0264,34.0347,34.0015,34.0098,10157.0
2017-11-02 11:40:00,40.97,41.03,40.97,41.0,9998.0,34.0098,34.0596,34.0098,34.0347,9998.0
2017-11-02 11:45:00,41.0,41.04,40.99,41.04,16333.0,34.0347,34.0679,34.0264,34.0679,16333.0
2017-11-02 11:50:00,41.04,41.12,41.03,41.07,14017.0,34.0679,34.1343,34.0596,34.0928,14017.0
2017-11-02 11:55:00,41.07,41.1,41.03,41.08,17912.0,34.0928,34.1177,34.0596,34.1011,17912.0
2017-11-02 12:00:00,41.07,41.09,41.04,41.04,17700.0,34.0928,34.1094,34.0679,34.0679,17700.0
2017-11-02 12:05:00,41.05,41.06,41.04,41.05,29940.0,34.0762,34.0845,34.0679,34.0762,29940.0
2017-11-02 12:10:00,41.06,41.06,41.02,41.06,24647.0,34.0845,34.0845,34.0513,34.0845,24647.0
2017-11-02 12:15:00,41.05,41.06,41.04,41.05,15312.0,34.0762,34.0845,34.0679,34.0762,15312.0
2017-11-02 12:20:00,41.05,41.06,41.03,41.03,18063.0,34.0762,34.0845,34.0596,34.0596,18063.0
2017-11-02 12:25:00,41.03,41.05,40.99,41.04,20621.0,34.0596,34.0762,34.0264,34.0679,20621.0
2017-11-02 12:30:00,41.03,41.06,41.0,41.02,12303.0,34.0596,34.0845,34.0347,34.0513,12303.0
2017-11-02 12:35:00,41.02,41.05,41.02,41.04,13200.0,34.0513,34.0762,34.0513,34.0679,13200.0
2017-11-02 12:40:00,41.04,41.05,41.01,41.02,19028.0,34.0679,34.0762,34.043,34.0513,19028.0
2017-11-02 12:45:00,41.02,41.08,41.0,41.08,28405.0,34.0513,34.1011,34.0347,34.1011,28405.0
2017-11-02 12:50:00,41.07,41.08,41.02,41.02,24076.0,34.0928,34.1011,34.0513,34.0513,24076.0
2017-11-02 12:55:00,41.01,41.04,41.0,41.04,16757.0,34.043,34.0679,34.0347,34.0679,16757.0
2017-11-02 13:00:00,41.05,41.05,41.01,41.04,11459.0,34.0762,34.0762,34.043,34.0679,11459.0
2017-11-02 13:05:00,41.03,41.04,40.97,40.97,14257.0,34.0596,34.0679,34.0098,34.0098,14257.0
2017-11-02 13:10:00,40.96,40.99,40.94,40.96,18250.0,34.0015,34.0264,33.9849,34.0015,18250.0
2017-11-02 13:15:00,40.96,40.99,40.95,40.99,8152.0,34.0015,34.0264,33.9932,34.0264,8152.0
2017-11-02 13:20:00,40.98,41.0,40.97,40.98,10920.0,34.0181,34.0347,34.0098,34.0181,10920.0
2017-11-02 13:25:00,40.98,41.0,40.97,40.98,6806.0,34.0181,34.0347,34.0098,34.0181,6806.0
2017-11-02 13:30:00,40.98,40.98,40.9,40.93,127282.0,34.0181,34.0181,33.9517,33.9766,127282.0
2017-11-02 13:35:00,40.93,40.96,40.91,40.93,19629.0,33.9766,34.0015,33.96,33.9766,19629.0
2017-11-02 13:40:00,40.93,40.95,40.91,40.91,28696.0,33.9766,33.9932,33.96,33.96,28696.0
2017-11-02 13:45:00,40.92,40.93,40.89,40.92,35952.0,33.9683,33.9766,33.9434,33.9683,35952.0
2017-11-02 13:50:00,40.92,40.93,40.87,40.93,41973.0,33.9683,33.9766,33.9268,33.9766,41973.0
2017-11-02 13:55:00,40.93,40.93,40.89,40.89,14835.0,33.9766,33.9766,33.9434,33.9434,14835.0
2017-11-02 14:00:00,40.9,40.92,40.83,40.89,28588.0,33.9517,33.9683,33.8936,33.9434,28588.0
2017-11-02 14:05:00,40.89,40.91,40.84,40.87,89174.0,33.9434,33.96,33.9019,33.9268,89174.0
2017-11-02 14:10:00,40.87,40.87,40.8,40.82,54686.0,33.9268,33.9268,33.8687,33.8853,54686.0
2017-11-02 14:15:00,40.82,40.82,40.75,40.77,24108.0,33.8853,33.8853,33.8272,33.8438,24108.0
2017-11-02 14:20:00,40.77,40.79,40.7,40.72,44801.0,33.8438,33.8604,33.7857,33.8023,44801.0
2017-11-02 14:25:00,40.72,40.72,40.66,40.69,44940.0,33.8023,33.8023,33.7525,33.7774,44940.0
2017-11-02 14:30:00,40.69,40.71,40.66,40.66,22154.0,33.7774,33.794,33.7525,33.7525,22154.0
2017-11-02 14:35:00,40.66,40.74,40.66,40.74,16633.0,33.7525,33.8189,33.7525,33.8189,16633.0
2017-11-02 14:40:00,40.73,40.73,40.66,40.68,44210.0,33.8106,33.8106,33.7525,33.7691,44210.0
2017-11-02 14:45:00,40.68,40.69,40.67,40.69,15480.0,33.7691,33.7774,33.7608,33.7774,15480.0
2017-11-02 14:50:00,40.69,40.71,40.66,40.67,27145.0,33.7774,33.794,33.7525,33.7608,27145.0
2017-11-02 14:55:00,40.67,40.69,40.65,40.65,29361.0,33.7608,33.7774,33.7442,33.7442,29361.0
2017-11-02 15:00:00,40.66,40.66,40.58,40.64,39802.0,33.7525,33.7525,33.6861,33.7359,39802.0
2017-11-02 15:05:00,40.64,40.69,40.62,40.64,45786.0,33.7359,33.7774,33.7193,33.7359,45786.0
2017-11-02 15:10:00,40.65,40.68,40.6,40.63,90479.0,33.7442,33.7691,33.7027,33.7276,90479.0
2017-11-02 15:15:00,40.64,40.66,40.61,40.66,54056.0,33.7359,33.7525,33.711,33.7525,54056.0
2017-11-02 15:20:00,40.67,40.7,40.66,40.68,39092.0,33.7608,33.7857,33.7525,33.7691,39092.0
2017-11-02 15:25:00,40.68,40.69,40.56,40.66,73982.0,33.7691,33.7774,33.6695,33.7525,73982.0
2017-11-02 15:30:00,40.66,40.68,40.63,40.65,115085.0,33.7525,33.7691,33.7276,33.7442,115085.0
2017-11-02 15:35:00,40.65,40.7,40.64,40.68,51638.0,33.7442,33.7857,33.7359,33.7691,51638.0
2017-11-02 15:40:00,40.68,40.68,40.63,40.66,105470.0,33.7691,33.7691,33.7276,33.7525,105470.0
2017-11-02 15:45:00,40.67,40.69,40.64,40.66,80758.0,33.7608,33.7774,33.7359,33.7525,80758.0
2017-11-02 15:50:00,40.66,40.66,40.61,40.61,156931.0,33.7525,33.7525,33.711,33.711,156931.0
2017-11-02 15:55:00,40.62,40.66,40.6,40.65,215105.0,33.7193,33.7525,33.7027,33.7442,215105.0
2017-11-03 09:30:00,40.51,40.82,40.33,40.43,151575.0,33.628,33.8853,33.4786,33.5616,151575.0
2017-11-03 09:35:00,40.41,40.64,40.4,40.62,43250.0,33.545,33.7359,33.5367,33.7193,43250.0
2017-11-03 09:40:00,40.63,40.65,40.5,40.62,29648.0,33.7276,33.7442,33.6197,33.7193,29648.0
2017-11-03 09:45:00,40.61,40.69,40.59,40.66,37515.0,33.711,33.7774,33.6944,33.7525,37515.0
2017-11-03 09:50:00,40.66,40.78,40.65,40.75,34050.0,33.7525,33.8521,33.7442,33.8272,34050.0
2017-11-03 09:55:00,40.76,40.83,40.67,40.67,86343.0,33.8355,33.8936,33.7608,33.7608,86343.0
2017-11-03 10:00:00,40.69,40.8,40.66,40.8,26644.0,33.7774,33.8687,33.7525,33.8687,26644.0
2017-11-03 10:05:00,40.8,40.85,40.78,40.81,35507.0,33.8687,33.9102,33.8521,33.877,35507.0
2017-11-03 10:10:00,40.81,40.89,40.81,40.84,21555.0,33.877,33.9434,33.877,33.9019,21555.0
2017-11-03 10:15:00,40.84,40.98,40.82,40.95,29474.0,33.9019,34.0181,33.8853,33.9932,29474.0
2017-11-03 10:20:00,40.95,40.97,40.86,40.88,19797.0,33.9932,34.0098,33.9185,33.9351,19797.0
2017-11-03 10:25:00,40.87,40.88,40.8,40.82,19472.0,33.9268,33.9351,33.8687,33.8853,19472.0
2017-11-03 10:30:00,40.82,40.87,40.73,40.75,26314.0,33.8853,33.9268,33.8106,33.8272,26314.0
2017-11-03 10:35:00,40.76,40.79,40.72,40.73,29609.0,33.8355,33.8604,33.8023,33.8106,29609.0
2017-11-03 10:40:00,40.73,40.74,40.68,40.71,21481.0,33.8106,33.8189,33.7691,33.794,21481.0
2017-11-03 10:45:00,40.71,40.75,40.67,40.68,18697.0,33.794,33.8272,33.7608,33.7691,18697.0
2017-11-03 10:50:00,40.67,40.71,40.59,40.61,25348.0,33.7608,33.794,33.6944,33.711,25348.0
2017-11-03 10:55:00,40.61,40.61,40.56,40.6,394870.0,33.711,33.711,33.6695,33.7027,394870.0
2017-11-03 11:00:00,40.6,40.71,40.6,40.69,83390.0,33.7027,33.794,33.7027,33.7774,83390.0
2017-11-03 11:05:00,40.69,40.7,40.67,40.7,41322.0,33.7774,33.7857,33.7608,33.7857,41322.0
2017-11-03 11:10:00,40.7,40.7,40.61,40.63,45008.0,33.7857,33.7857,33.711,33.7276,45008.0
2017-11-03 11:15:00,40.63,40.64,40.58,40.64,43007.0,33.7276,33.7359,33.6861,33.7359,43007.0
2017-11-03 11:20:00,40.64,40.66,40.57,40.61,51029.0,33.7359,33.7525,33.6778,33.711,51029.0
2017-11-03 11:25:00,40.62,40.66,40.57,40.65,41724.0,33.7193,33.7525,33.6778,33.7442,41724.0
2017-11-03 11:30:00,40.65,40.66,40.6,40.65,25380.0,33.7442,33.7525,33.7027,33.7442,25380.0
2017-11-03 11:35:00,40.64,40.65,40.59,40.64,27321.0,33.7359,33.7442,33.6944,33.7359,27321.0
2017-11-03 11:40:00,40.65,40.65,40.59,40.6,33936.0,33.7442,33.7442,33.6944,33.7027,33936.0
2017-11-03 11:45:00,40.61,40.61,40.52,40.59,32326.0,33.711,33.711,33.6363,33.6944,32326.0
2017-11-03 11:50:00,40.59,40.6,40.57,40.58,27602.0,33.6944,33.7027,33.6778,33.6861,27602.0
2017-11-03 11:55:00,40.57,40.6,40.54,40.58,33982.0,33.6778,33.7027,33.6529,33.6861,33982.0
2017-11-03 12:00:00,40.57,40.61,40.56,40.6,40060.0,33.6778,33.711,33.6695,33.7027,40060.0
2017-11-03 12:05:00,40.59,40.6,40.57,40.6,20152.0,33.6944,33.7027,33.6778,33.7027,20152.0
2017-11-03 12:10:00,40.6,40.6,40.58,40.6,34534.0,33.7027,33.7027,33.6861,33.7027,34534.0
2017-11-03 12:15:00,40.6,40.64,40.59,40.63,17569.0,33.7027,33.7359,33.6944,33.7276,17569.0
2017-11-03 12:20:00,40.62,40.66,40.61,40.66,13466.0,33.7193,33.7525,33.711,33.7525,13466.0
2017-11-03 12:25:00,40.65,40.66,40.63,40.66,19130.0,33.7442,33.7525,33.7276,33.7525,19130.0
2017-11-03 12:30:00,40.67,40.68,40.64,40.65,21161.0,33.7608,33.7691,33.7359,33.7442,21161.0
2017-11-03 12:35:00,40.64,40.66,40.62,40.65,19591.0,33.7359,33.7525,33.7193,33.7442,19591.0
2017-11-03 12:40:00,40.65,40.66,40.6,40.62,55139.0,33.7442,33.7525,33.7027,33.7193,55139.0
2017-11-03 12:45:00,40.62,40.64,40.61,40.62,16400.0,33.7193,33.7359,33.711,33.7193,16400.0
2017-11-03 12:50:00,40.63,40.65,40.59,40.64,25800.0,33.7276,33.7442,33.6944,33.7359,25800.0
2017-11-03 12:55:00,40.64,40.65,40.62,40.64,8592.0,33.7359,33.7442,33.7193,33.7359,8592.0
2017-11-03 13:00:00,40.64,40.66,40.62,40.63,18146.0,33.7359,33.7525,33.7193,33.7276,18146.0
2017-11-03 13:05:00,40.63,40.64,40.61,40.63,19431.0,33.7276,33.7359,33.711,33.7276,19431.0
2017-11-03 13:10:00,40.63,40.63,40.62,40.63,4770.0,33.7276,33.7276,33.7193,33.7276,4770.0
2017-11-03 13:15:00,40.63,40.64,40.62,40.62,17255.0,33.7276,33.7359,33.7193,33.7193,17255.0
2017-11-03 13:20:00,40.63,40.65,40.62,40.64,17041.0,33.7276,33.7442,33.7193,33.7359,17041.0
2017-11-03 13:25:00,40.64,40.65,40.61,40.63,24792.0,33.7359,33.7442,33.711,33.7276,24792.0
2017-11-03 13:30:00,40.63,40.65,40.62,40.65,24265.0,33.7276,33.7442,33.7193,33.7442,24265.0
2017-11-03 13:35:00,40.65,40.66,40.6,40.61,34807.0,33.7442,33.7525,33.7027,33.711,34807.0
2017-11-03 13:40:00,40.6,40.61,40.58,40.61,22565.0,33.7027,33.711,33.6861,33.711,22565.0
2017-11-03 13:45:00,40.61,40.62,40.57,40.59,24666.0,33.711,33.7193,33.6778,33.6944,24666.0
2017-11-03 13:50:00,40.58,40.62,40.58,40.61,14668.0,33.6861,33.7193,33.6861,33.711,14668.0
2017-11-03 13:55:00,40.61,40.64,40.6,40.63,13222.0,33.711,33.7359,33.7027,33.7276,13222.0
2017-11-03 14:00:00,40.64,40.66,40.62,40.64,20985.0,33.7359,33.7525,33.7193,33.7359,20985.0
2017-11-03 14:05:00,40.64,40.66,40.63,40.65,17883.0,33.7359,33.7525,33.7276,33.7442,17883.0
2017-11-03 14:10:00,40.65,40.66,40.63,40.65,27879.0,33.7442,33.7525,33.7276,33.7442,27879.0
2017-11-03 14:15:00,40.65,40.66,40.63,40.65,15737.0,33.7442,33.7525,33.7276,33.7442,15737.0
2017-11-03 14:20:00,40.65,40.67,40.64,40.65,37042.0,33.7442,33.7608,33.7359,33.7442,37042.0
2017-11-03 14:25:00,40.65,40.68,40.64,40.67,26106.0,33.7442,33.7691,33.7359,33.7608,26106.0
2017-11-03 14:30:00,40.67,40.69,40.66,40.67,21701.0,33.7608,33.7774,33.7525,33.7608,21701.0
2017-11-03 14:35:00,40.67,40.68,40.64,40.65,26745.0,33.7608,33.7691,33.7359,33.7442,26745.0
2017-11-03 14:40:00,40.66,40.68,40.64,40.68,20327.0,33.7525,33.7691,33.7359,33.7691,20327.0
2017-11-03 14:45:00,40.68,40.74,40.67,40.7,71799.0,33.7691,33.8189,33.7608,33.7857,71799.0
2017-11-03 14:50:00,40.69,40.71,40.66,40.71,21136.0,33.7774,33.794,33.7525,33.794,21136.0
2017-11-03 14:55:00,40.71,40.75,40.7,40.73,19561.0,33.794,33.8272,33.7857,33.8106,19561.0
2017-11-03 15:00:00,40.72,40.74,40.7,40.73,19623.0,33.8023,33.8189,33.7857,33.8106,19623.0
2017-11-03 15:05:00,40.72,40.73,40.71,40.72,19119.0,33.8023,33.8106,33.794,33.8023,19119.0
2017-11-03 15:10:00,40.72,40.73,40.67,40.68,34290.0,33.8023,33.8106,33.7608,33.7691,34290.0
2017-11-03 15:15:00,40.68,40.69,40.65,40.67,23441.0,33.7691,33.7774,33.7442,33.7608,23441.0
2017-11-03 15:20:00,40.66,40.67,40.64,40.65,28504.0,33.7525,33.7608,33.7359,33.7442,28504.0
2017-11-03 15:25:00,40.65,40.67,40.64,40.67,28295.0,33.7442,33.7608,33.7359,33.7608,28295.0
2017-11-03 15:30:00,40.67,40.67,40.61,40.63,46824.0,33.7608,33.7608,33.711,33.7276,46824.0
2017-11-03 15:35:00,40.64,40.67,40.63,40.65,28066.0,33.7359,33.7608,33.7276,33.7442,28066.0
2017-11-03 15:40:00,40.65,40.69,40.65,40.69,46192.0,33.7442,33.7774,33.7442,33.7774,46192.0
2017-11-03 15:45:00,40.69,40.72,40.67,40.72,65593.0,33.7774,33.8023,33.7608,33.8023,65593.0
2017-11-03 15:50:00,40.72,40.72,40.67,40.68,170237.0,33.8023,33.8023,33.7608,33.7691,170237.0
2017-11-03 15:55:00,40.68,40.69,40.62,40.67,233747.0,33.7691,33.7774,33.7193,33.7608,233747.0
2017-11-06 09:30:00,40.84,40.86,40.76,40.8,79154.0,33.9019,33.9185,33.8355,33.8687,79154.0
2017-11-06 09:35:00,40.79,40.86,40.73,40.86,99808.0,33.8604,33.9185,33.8106,33.9185,99808.0
2017-11-06 09:40:00,40.87,41.03,40.85,41.01,38169.0,33.9268,34.0596,33.9102,34.043,38169.0
2017-11-06 09:45:00,41.02,41.06,40.94,40.94,33974.0,34.0513,34.0845,33.9849,33.9849,33974.0
2017-11-06 09:50:00,40.95,40.95,40.85,40.85,80013.0,33.9932,33.9932,33.9102,33.9102,80013.0
2017-11-06 09:55:00,40.85,40.87,40.81,40.82,19747.0,33.9102,33.9268,33.877,33.8853,19747.0
2017-11-06 10:00:00,40.82,40.88,40.81,40.85,23383.0,33.8853,33.9351,33.877,33.9102,23383.0
2017-11-06 10:05:00,40.86,40.87,40.81,40.82,19855.0,33.9185,33.9268,33.877,33.8853,19855.0
2017-11-06 10:10:00,40.82,40.82,40.78,40.79,21935.0,33.8853,33.8853,33.8521,33.8604,21935.0
2017-11-06 10:15:00,40.79,40.96,40.78,40.96,37129.0,33.8604,34.0015,33.8521,34.0015,37129.0
2017-11-06 10:20:00,40.97,41.03,40.96,41.01,17044.0,34.0098,34.0596,34.0015,34.043,17044.0
2017-11-06 10:25:00,41.01,41.04,40.98,41.01,32769.0,34.043,34.0679,34.0181,34.043,32769.0
2017-11-06 10:30:00,41.02,41.05,41.0,41.01,35542.0,34.0513,34.0762,34.0347,34.043,35542.0
2017-11-06 10:35:00,41.01,41.01,40.92,40.94,58274.0,34.043,34.043,33.9683,33.9849,58274.0
2017-11-06 10:40:00,40.94,40.94,40.89,40.91,19995.0,33.9849,33.9849,33.9434,33.96,19995.0
2017-11-06 10:45:00,40.91,40.92,40.89,40.9,14266.0,33.96,33.9683,33.9434,33.9517,14266.0
2017-11-06 10:50:00,40.9,40.92,40.88,40.9,23955.0,33.9517,33.9683,33.9351,33.9517,23955.0
2017-11-06 10:55:00,40.89,40.89,40.85,40.88,34859.0,33.9434,33.9434,33.9102,33.9351,34859.0
2017-11-06 11:00:00,40.89,40.91,40.83,40.89,48924.0,33.9434,33.96,33.8936,33.9434,48924.0
2017-11-06 11:05:00,40.89,40.92,40.85,40.85,41380.0,33.9434,33.9683,33.9102,33.9102,41380.0
2017-11-06 11:10:00,40.85,40.89,40.85,40.86,22373.0,33.9102,33.9434,33.9102,33.9185,22373.0
2017-11-06 11:15:00,40.87,40.87,40.83,40.84,41128.0,33.9268,33.9268,33.8936,33.9019,41128.0
2017-11-06 11:20:00,40.85,40.88,40.84,40.85,32324.0,33.9102,33.9351,33.9019,33.9102,32324.0
2017-11-06 11:25:00,40.85,40.95,40.85,40.95,100000.0,33.9102,33.9932,33.9102,33.9932,100000.0
2017-11-06 11:30:00,40.96,41.11,40.95,41.1,79464.0,34.0015,34.126,33.9932,34.1177,79464.0
2017-11-06 11:35:00,41.11,41.16,41.1,41.15,12667.0,34.126,34.1676,34.1177,34.1593,12667.0
2017-11-06 11:40:00,41.15,41.15,41.09,41.11,13420.0,34.1593,34.1593,34.1094,34.126,13420.0
2017-11-06 11:45:00,41.11,41.11,41.08,41.09,8874.0,34.126,34.126,34.1011,34.1094,8874.0
2017-11-06 11:50:00,41.09,41.1,41.04,41.05,17189.0,34.1094,34.1177,34.0679,34.0762,17189.0
2017-11-06 11:55:00,41.05,41.1,41.02,41.09,104426.0,34.0762,34.1177,34.0513,34.1094,104426.0
2017-11-06 12:00:00,41.1,41.23,41.1,41.2,56250.0,34.1177,34.2257,34.1177,34.2008,56250.0
2017-11-06 12:05:00,41.2,41.31,41.19,41.31,43195.0,34.2008,34.2921,34.1925,34.2921,43195.0
2017-11-06 12:10:00,41.31,41.32,41.28,41.29,13388.0,34.2921,34.3004,34.2672,34.2755,13388.0
2017-11-06 12:15:00,41.3,41.35,41.29,41.33,9767.0,34.2838,34.3253,34.2755,34.3087,9767.0
2017-11-06 12:20:00,41.33,41.34,41.27,41.27,13983.0,34.3087,34.317,34.2589,34.2589,13983.0
2017-11-06 12:25:00,41.27,41.32,41.27,41.28,15906.0,34.2589,34.3004,34.2589,34.2672,15906.0
2017-11-06 12:30:00,41.28,41.29,41.24,41.26,21980.0,34.2672,34.2755,34.234,34.2506,21980.0
2017-11-06 12:35:00,41.27,41.27,41.22,41.23,9146.0,34.2589,34.2589,34.2174,34.2257,9146.0
2017-11-06 12:40:00,41.23,41.25,41.2,41.23,21351.0,34.2257,34.2423,34.2008,34.2257,21351.0
2017-11-06 12:45:00,41.23,41.26,41.22,41.23,11014.0,34.2257,34.2506,34.2174,34.2257,11014.0
2017-11-06 12:50:00,41.23,41.24,41.14,41.18,64949.0,34.2257,34.234,34.151,34.1842,64949.0
2017-11-06 12:55:00,41.18,41.19,41.1,41.14,45741.0,34.1842,34.1925,34.1177,34.151,45741.0
2017-11-06 13:00:00,41.14,41.17,41.1,41.16,55784.0,34.151,34.1759,34.1177,34.1676,55784.0
2017-11-06 13:05:00,41.15,41.21,41.14,41.21,44641.0,34.1593,34.2091,34.151,34.2091,44641.0
2017-11-06 13:10:00,41.21,41.22,41.16,41.17,15929.0,34.2091,34.2174,34.1676,34.1759,15929.0
2017-11-06 13:15:00,41.16,41.17,41.15,41.16,25218.0,34.1676,34.1759,34.1593,34.1676,25218.0
2017-11-06 13:20:00,41.16,41.18,41.15,41.16,8507.0,34.1676,34.1842,34.1593,34.1676,8507.0
2017-11-06 13:25:00,41.17,41.19,41.16,41.19,16404.0,34.1759,34.1925,34.1676,34.1925,16404.0
2017-11-06 13:30:00,41.19,41.19,41.17,41.17,14600.0,34.1925,34.1925,34.1759,34.1759,14600.0
2017-11-06 13:35:00,41.18,41.21,41.17,41.2,29074.0,34.1842,34.2091,34.1759,34.2008,29074.0
2017-11-06 13:40:00,41.2,41.23,41.2,41.22,20030.0,34.2008,34.2257,34.2008,34.2174,20030.0
2017-11-06 13:45:00,41.22,41.24,41.21,41.22,15445.0,34.2174,34.234,34.2091,34.2174,15445.0
2017-11-06 13:50:00,41.21,41.27,41.21,41.27,27726.0,34.2091,34.2589,34.2091,34.2589,27726.0
2017-11-06 13:55:00,41.26,41.27,41.18,41.18,28407.0,34.2506,34.2589,34.1842,34.1842,28407.0
2017-11-06 14:00:00,41.19,41.21,41.13,41.14,38395.0,34.1925,34.2091,34.1426,34.151,38395.0
2017-11-06 14:05:00,41.13,41.15,41.12,41.13,31393.0,34.1426,34.1593,34.1343,34.1426,31393.0
2017-11-06 14:10:00,41.13,41.16,41.12,41.15,9068.0,34.1426,34.1676,34.1343,34.1593,9068.0
2017-11-06 14:15:00,41.15,41.15,41.13,41.15,15986.0,34.1593,34.1593,34.1426,34.1593,15986.0
2017-11-06 14:20:00,41.15,41.18,41.15,41.18,29802.0,34.1593,34.1842,34.1593,34.1842,29802.0
2017-11-06 14:25:00,41.18,41.22,41.16,41.16,30483.0,34.1842,34.2174,34.1676,34.1676,30483.0
2017-11-06 14:30:00,41.16,41.17,41.13,41.13,30796.0,34.1676,34.1759,34.1426,34.1426,30796.0
2017-11-06 14:35:00,41.13,41.13,41.11,41.13,12520.0,34.1426,34.1426,34.126,34.1426,12520.0
2017-11-06 14:40:00,41.12,41.19,41.12,41.19,29607.0,34.1343,34.1925,34.1343,34.1925,29607.0
2017-11-06 14:45:00,41.19,41.2,41.17,41.19,24874.0,34.1925,34.2008,34.1759,34.1925,24874.0
2017-11-06 14:50:00,41.19,41.22,41.15,41.17,29541.0,34.1925,34.2174,34.1593,34.1759,29541.0
2017-11-06 14:55:00,41.17,41.2,41.16,41.17,16916.0,34.1759,34.2008,34.1676,34.1759,16916.0
2017-11-06 15:00:00,41.16,41.19,41.16,41.18,16990.0,34.1676,34.1925,34.1676,34.1842,16990.0
2017-11-06 15:05:00,41.18,41.2,41.15,41.16,33875.0,34.1842,34.2008,34.1593,34.1676,33875.0
2017-11-06 15:10:00,41.17,41.17,41.09,41.11,37728.0,34.1759,34.1759,34.1094,34.126,37728.0
2017-11-06 15:15:00,41.12,41.12,41.1,41.1,18341.0,34.1343,34.1343,34.1177,34.1177,18341.0
2017-11-06 15:20:00,41.11,41.12,41.09,41.09,38109.0,34.126,34.1343,34.1094,34.1094,38109.0
2017-11-06 15:25:00,41.09,41.12,41.09,41.11,26033.0,34.1094,34.1343,34.1094,34.126,26033.0
2017-11-06 15:30:00,41.12,41.15,41.09,41.15,40690.0,34.1343,34.1593,34.1094,34.1593,40690.0
2017-11-06 15:35:00,41.14,41.15,41.11,41.13,85125.0,34.151,34.1593,34.126,34.1426,85125.0
2017-11-06 15:40:00,41.13,41.14,41.09,41.11,64386.0,34.1426,34.151,34.1094,34.126,64386.0
2017-11-06 15:45:00,41.11,41.12,41.07,41.12,50968.0,34.126,34.1343,34.0928,34.1343,50968.0
2017-11-06 15:50:00,41.11,41.12,41.1,41.11,68427.0,34.126,34.1343,34.1177,34.126,68427.0
2017-11-06 15:55:00,41.11,41.12,41.09,41.09,112452.0,34.126,34.1343,34.1094,34.1094,112452.0
2017-11-07 09:30:00,41.22,41.56,41.09,41.47,81156.0,34.2174,34.4996,34.1094,34.4249,81156.0
2017-11-07 09:35:00,41.47,41.47,41.35,41.42,29194.0,34.4249,34.4249,34.3253,34.3834,29194.0
2017-11-07 09:40:00,41.42,41.42,41.32,41.36,40018.0,34.3834,34.3834,34.3004,34.3336,40018.0
2017-11-07 09:45:00,41.36,41.37,41.19,41.19,29740.0,34.3336,34.3419,34.1925,34.1925,29740.0
2017-11-07 09:50:00,41.2,41.28,41.19,41.24,28292.0,34.2008,34.2672,34.1925,34.234,28292.0
2017-11-07 09:55:00,41.24,41.25,41.13,41.13,156072.0,34.234,34.2423,34.1426,34.1426,156072.0
2017-11-07 10:00:00,41.13,41.17,41.02,41.05,46846.0,34.1426,34.1759,34.0513,34.0762,46846.0
2017-11-07 10:05:00,41.04,41.1,41.01,41.04,58932.0,34.0679,34.1177,34.043,34.0679,58932.0
2017-11-07 10:10:00,41.04,41.06,41.02,41.06,18514.0,34.0679,34.0845,34.0513,34.0845,18514.0
2017-11-07 10:15:00,41.06,41.06,40.97,41.02,44597.0,34.0845,34.0845,34.0098,34.0513,44597.0
2017-11-07 10:20:00,41.01,41.02,40.9,40.93,31512.0,34.043,34.0513,33.9517,33.9766,31512.0
2017-11-07 10:25:00,40.92,40.92,40.87,40.88,39797.0,33.9683,33.9683,33.9268,33.9351,39797.0
2017-11-07 10:30:00,40.87,40.97,40.84,40.96,52072.0,33.9268,34.0098,33.9019,34.0015,52072.0
2017-11-07 10:35:00,40.97,41.1,40.96,41.02,50598.0,34.0098,34.1177,34.0015,34.0513,50598.0
2017-11-07 10:40:00,41.01,41.03,40.95,40.96,36940.0,34.043,34.0596,33.9932,34.0015,36940.0
2017-11-07 10:45:00,40.96,40.98,40.91,40.94,22691.0,34.0015,34.0181,33.96,33.9849,22691.0
2017-11-07 10:50:00,40.93,40.95,40.89,40.93,50395.0,33.9766,33.9932,33.9434,33.9766,50395.0
2017-11-07 10:55:00,40.93,41.05,40.9,41.04,190248.0,33.9766,34.0762,33.9517,34.0679,190248.0
2017-11-07 11:00:00,41.04,41.04,40.97,41.01,44445.0,34.0679,34.0679,34.0098,34.043,44445.0
2017-11-07 11:05:00,41.01,41.02,40.98,41.0,125251.0,34.043,34.0513,34.0181,34.0347,125251.0
2017-11-07 11:10:00,41.0,41.01,40.94,41.0,57467.0,34.0347,34.043,33.9849,34.0347,57467.0
2017-11-07 11:15:00,41.0,41.05,40.98,41.02,69330.0,34.0347,34.0762,34.0181,34.0513,69330.0
2017-11-07 11:20:00,41.02,41.07,41.0,41.01,53195.0,34.0513,34.0928,34.0347,34.043,53195.0
2017-11-07 11:25:00,41.02,41.12,40.99,41.12,75467.0,34.0513,34.1343,34.0264,34.1343,75467.0
2017-11-07 11:30:00,41.13,41.19,41.1,41.14,100622.0,34.1426,34.1925,34.1177,34.151,100622.0
2017-11-07 11:35:00,41.14,41.16,41.09,41.09,46333.0,34.151,34.1676,34.1094,34.1094,46333.0
2017-11-07 11:40:00,41.09,41.1,41.03,41.08,52810.0,34.1094,34.1177,34.0596,34.1011,52810.0
2017-11-07 11:45:00,41.09,41.09,41.02,41.03,22819.0,34.1094,34.1094,34.0513,34.0596,22819.0
2017-11-07 11:50:00,41.03,41.03,40.98,40.98,9930.0,34.0596,34.0596,34.0181,34.0181,9930.0
2017-11-07 11:55:00,40.98,41.02,40.96,40.99,37767.0,34.0181,34.0513,34.0015,34.0264,37767.0
2017-11-07 12:00:00,41.0,41.06,40.98,41.03,21776.0,34.0347,34.0845,34.0181,34.0596,21776.0
2017-11-07 12:05:00,41.03,41.04,40.94,40.95,17246.0,34.0596,34.0679,33.9849,33.9932,17246.0
2017-11-07 12:10:00,40.94,40.94,40.89,40.92,46867.0,33.9849,33.9849,33.9434,33.9683,46867.0
2017-11-07 12:15:00,40.91,40.96,40.91,40.94,204811.0,33.96,34.0015,33.96,33.9849,204811.0
2017-11-07 12:20:00,40.94,40.95,40.9,40.92,27366.0,33.9849,33.9932,33.9517,33.9683,27366.0
2017-11-07 12:25:00,40.92,40.96,40.91,40.95,37803.0,33.9683,34.0015,33.96,33.9932,37803.0
2017-11-07 12:30:00,40.95,40.95,40.91,40.93,23006.0,33.9932,33.9932,33.96,33.9766,23006.0
2017-11-07 12:35:00,40.92,40.94,40.91,40.93,13604.0,33.9683,33.9849,33.96,33.9766,13604.0
2017-11-07 12:40:00,40.92,40.94,40.9,40.93,19313.0,33.9683,33.9849,33.9517,33.9766,19313.0
2017-11-07 12:45:00,40.93,40.93,40.88,40.91,7482.0,33.9766,33.9766,33.9351,33.96,7482.0
2017-11-07 12:50:00,40.91,40.92,40.89,40.91,7047.0,33.96,33.9683,33.9434,33.96,7047.0
2017-11-07 12:55:00,40.9,40.91,40.85,40.86,17402.0,33.9517,33.96,33.9102,33.9185,17402.0
2017-11-07 13:00:00,40.87,40.88,40.86,40.88,6261.0,33.9268,33.9351,33.9185,33.9351,6261.0
2017-11-07 13:05:00,40.88,40.88,40.81,40.85,18330.0,33.9351,33.9351,33.877,33.9102,18330.0
2017-11-07 13:10:00,40.86,40.87,40.84,40.85,8326.0,33.9185,33.9268,33.9019,33.9102,8326.0
2017-11-07 13:15:00,40.84,40.86,40.83,40.86,11540.0,33.9019,33.9185,33.8936,33.9185,11540.0
2017-11-07 13:20:00,40.85,40.88,40.85,40.88,86725.0,33.9102,33.9351,33.9102,33.9351,86725.0
2017-11-07 13:25:00,40.88,40.92,40.87,40.92,13622.0,33.9351,33.9683,33.9268,33.9683,13622.0
2017-11-07 13:30:00,40.92,40.94,40.92,40.93,8790.0,33.9683,33.9849,33.9683,33.9766,8790.0
2017-11-07 13:35:00,40.92,40.92,40.9,40.9,9115.0,33.9683,33.9683,33.9517,33.9517,9115.0
2017-11-07 13:40:00,40.9,40.92,40.89,40.9,14741.0,33.9517,33.9683,33.9434,33.9517,14741.0
2017-11-07 13:45:00,40.89,40.9,40.86,40.87,13680.0,33.9434,33.9517,33.9185,33.9268,13680.0
2017-11-07 13:50:00,40.88,40.92,40.85,40.92,61410.0,33.9351,33.9683,33.9102,33.9683,61410.0
2017-11-07 13:55:00,40.92,40.96,40.91,40.96,27056.0,33.9683,34.0015,33.96,34.0015,27056.0
2017-11-07 14:00:00,40.96,40.97,40.94,40.97,10582.0,34.0015,34.0098,33.9849,34.0098,10582.0
2017-11-07 14:05:00,40.97,40.98,40.95,40.97,13299.0,34.0098,34.0181,33.9932,34.0098,13299.0
2017-11-07 14:10:00,40.97,40.97,40.92,40.93,13145.0,34.0098,34.0098,33.9683,33.9766,13145.0
2017-11-07 14:15:00,40.93,40.94,40.9,40.92,18247.0,33.9766,33.9849,33.9517,33.9683,18247.0
2017-11-07 14:20:00,40.91,40.93,40.91,40.91,9375.0,33.96,33.9766,33.96,33.96,9375.0
2017-11-07 14:25:00,40.92,40.93,40.85,40.88,24824.0,33.9683,33.9766,33.9102,33.9351,24824.0
2017-11-07 14:30:00,40.87,40.88,40.85,40.86,26401.0,33.9268,33.9351,33.9102,33.9185,26401.0
2017-11-07 14:35:00,40.86,40.87,40.85,40.87,19335.0,33.9185,33.9268,33.9102,33.9268,19335.0
2017-11-07 14:40:00,40.87,40.91,40.81,40.87,36229.0,33.9268,33.96,33.877,33.9268,36229.0
2017-11-07 14:45:00,40.88,40.89,40.79,40.79,30365.0,33.9351,33.9434,33.8604,33.8604,30365.0
2017-11-07 14:50:00,40.8,40.82,40.79,40.8,16108.0,33.8687,33.8853,33.8604,33.8687,16108.0
2017-11-07 14:55:00,40.8,40.83,40.8,40.8,17396.0,33.8687,33.8936,33.8687,33.8687,17396.0
2017-11-07 15:00:00,40.81,40.82,40.8,40.82,12757.0,33.877,33.8853,33.8687,33.8853,12757.0
2017-11-07 15:05:00,40.81,40.87,40.8,40.86,42550.0,33.877,33.9268,33.8687,33.9185,42550.0
2017-11-07 15:10:00,40.86,40.86,40.8,40.82,19897.0,33.9185,33.9185,33.8687,33.8853,19897.0
2017-11-07 15:15:00,40.81,40.83,40.8,40.82,14972.0,33.877,33.8936,33.8687,33.8853,14972.0
2017-11-07 15:20:00,40.82,40.83,40.78,40.8,29299.0,33.8853,33.8936,33.8521,33.8687,29299.0
2017-11-07 15:25:00,40.8,40.81,40.77,40.8,22125.0,33.8687,33.877,33.8438,33.8687,22125.0
2017-11-07 15:30:00,40.8,40.82,40.78,40.8,45129.0,33.8687,33.8853,33.8521,33.8687,45129.0
2017-11-07 15:35:00,40.8,40.86,40.8,40.85,30747.0,33.8687,33.9185,33.8687,33.9102,30747.0
2017-11-07 15:40:00,40.86,40.86,40.84,40.84,34841.0,33.9185,33.9185,33.9019,33.9019,34841.0
2017-11-07 15:45:00,40.84,40.87,40.81,40.87,107082.0,33.9019,33.9268,33.877,33.9268,107082.0
2017-11-07 15:50:00,40.87,40.92,40.86,40.91,99868.0,33.9268,33.9683,33.9185,33.96,99868.0
2017-11-07 15:55:00,40.91,40.99,40.91,40.98,321896.0,33.96,34.0264,33.96,34.0181,321896.0
2017-11-08 09:30:00,40.95,40.96,40.74,40.79,38927.0,33.9932,34.0015,33.8189,33.8604,38927.0
2017-11-08 09:35:00,40.83,40.88,40.78,40.8,19958.0,33.8936,33.9351,33.8521,33.8687,19958.0
2017-11-08 09:40:00,40.8,40.96,40.8,40.86,241263.0,33.8687,34.0015,33.8687,33.9185,241263.0
2017-11-08 09:45:00,40.86,40.88,40.68,40.8,98241.0,33.9185,33.9351,33.7691,33.8687,98241.0
2017-11-08 09:50:00,40.8,40.9,40.77,40.85,20432.0,33.8687,33.9517,33.8438,33.9102,20432.0
2017-11-08 09:55:00,40.84,40.86,40.76,40.86,11261.0,33.9019,33.9185,33.8355,33.9185,11261.0
2017-11-08 10:00:00,40.87,40.95,40.85,40.86,18742.0,33.9268,33.9932,33.9102,33.9185,18742.0
2017-11-08 10:05:00,40.87,40.94,40.86,40.93,22446.0,33.9268,33.9849,33.9185,33.9766,22446.0
2017-11-08 10:10:00,40.93,40.98,40.92,40.98,10583.0,33.9766,34.0181,33.9683,34.0181,10583.0
2017-11-08 10:15:00,40.98,41.02,40.95,40.96,19322.0,34.0181,34.0513,33.9932,34.0015,19322.0
2017-11-08 10:20:00,40.96,40.98,40.95,40.97,6906.0,34.0015,34.0181,33.9932,34.0098,6906.0
2017-11-08 10:25:00,40.97,41.02,40.97,41.02,9726.0,34.0098,34.0513,34.0098,34.0513,9726.0
2017-11-08 10:30:00,41.02,41.1,41.01,41.03,69914.0,34.0513,34.1177,34.043,34.0596,69914.0
2017-11-08 10:35:00,41.02,41.08,41.0,41.06,28951.0,34.0513,34.1011,34.0347,34.0845,28951.0
2017-11-08 10:40:00,41.06,41.14,41.06,41.14,34035.0,34.0845,34.151,34.0845,34.151,34035.0
2017-11-08 10:45:00,41.14,41.18,41.07,41.08,27256.0,34.151,34.1842,34.0928,34.1011,27256.0
2017-11-08 10:50:00,41.08,41.1,41.03,41.06,33116.0,34.1011,34.1177,34.0596,34.0845,33116.0
2017-11-08 10:55:00,41.06,41.06,40.97,40.98,13840.0,34.0845,34.0845,34.0098,34.0181,13840.0
2017-11-08 11:00:00,40.99,41.05,40.99,41.02,12096.0,34.0264,34.0762,34.0264,34.0513,12096.0
2017-11-08 11:05:00,41.01,41.03,40.99,41.0,13145.0,34.043,34.0596,34.0264,34.0347,13145.0
2017-11-08 11:10:00,40.99,40.99,40.9,40.91,21107.0,34.0264,34.0264,33.9517,33.96,21107.0
2017-11-08 11:15:00,40.91,40.95,40.91,40.91,30087.0,33.96,33.9932,33.96,33.96,30087.0
2017-11-08 11:20:00,40.91,40.97,40.91,40.96,16822.0,33.96,34.0098,33.96,34.0015,16822.0
2017-11-08 11:25:00,40.97,40.99,40.93,40.93,19620.0,34.0098,34.0264,33.9766,33.9766,19620.0
2017-11-08 11:30:00,40.94,40.95,40.88,40.88,35138.0,33.9849,33.9932,33.9351,33.9351,35138.0
2017-11-08 11:35:00,40.89,40.89,40.84,40.86,33072.0,33.9434,33.9434,33.9019,33.9185,33072.0
2017-11-08 11:40:00,40.86,40.95,40.86,40.94,28317.0,33.9185,33.9932,33.9185,33.9849,28317.0
2017-11-08 11:45:00,40.94,41.01,40.93,41.0,20586.0,33.9849,34.043,33.9766,34.0347,20586.0
2017-11-08 11:50:00,41.0,41.02,40.95,40.95,17919.0,34.0347,34.0513,33.9932,33.9932,17919.0
2017-11-08 11:55:00,40.94,40.97,40.94,40.96,27861.0,33.9849,34.0098,33.9849,34.0015,27861.0
2017-11-08 12:00:00,40.96,40.97,40.96,40.97,4707.0,34.0015,34.0098,34.0015,34.0098,4707.0
2017-11-08 12:05:00,40.97,41.02,40.97,40.98,43555.0,34.0098,34.0513,34.0098,34.0181,43555.0
2017-11-08 12:10:00,40.98,41.01,40.98,41.0,16691.0,34.0181,34.043,34.0181,34.0347,16691.0
2017-11-08 12:15:00,40.99,41.01,40.97,41.01,23222.0,34.0264,34.043,34.0098,34.043,23222.0
2017-11-08 12:20:00,41.01,41.02,40.96,40.97,41280.0,34.043,34.0513,34.0015,34.0098,41280.0
2017-11-08 12:25:00,40.97,41.0,40.97,41.0,13428.0,34.0098,34.0347,34.0098,34.0347,13428.0
2017-11-08 12:30:00,41.0,41.02,40.99,41.0,20038.0,34.0347,34.0513,34.0264,34.0347,20038.0
2017-11-08 12:35:00,40.99,40.99,40.95,40.95,6929.0,34.0264,34.0264,33.9932,33.9932,6929.0
2017-11-08 12:40:00,40.95,40.96,40.92,40.95,6842.0,33.9932,34.0015,33.9683,33.9932,6842.0
2017-11-08 12:45:00,40.95,40.96,40.94,40.94,14531.0,33.9932,34.0015,33.9849,33.9849,14531.0
2017-11-08 12:50:00,40.95,40.95,40.91,40.93,8742.0,33.9932,33.9932,33.96,33.9766,8742.0
2017-11-08 12:55:00,40.94,40.96,40.92,40.93,13537.0,33.9849,34.0015,33.9683,33.9766,13537.0
2017-11-08 13:00:00,40.94,41.0,40.94,40.99,15675.0,33.9849,34.0347,33.9849,34.0264,15675.0
2017-11-08 13:05:00,40.99,41.02,40.98,41.01,26550.0,34.0264,34.0513,34.0181,34.043,26550.0
2017-11-08 13:10:00,41.01,41.01,40.99,41.0,16299.0,34.043,34.043,34.0264,34.0347,16299.0
2017-11-08 13:15:00,41.01,41.02,40.99,41.0,23271.0,34.043,34.0513,34.0264,34.0347,23271.0
2017-11-08 13:20:00,41.0,41.04,41.0,41.03,19893.0,34.0347,34.0679,34.0347,34.0596,19893.0
2017-11-08 13:25:00,41.02,41.05,41.02,41.04,10385.0,34.0513,34.0762,34.0513,34.0679,10385.0
2017-11-08 13:30:00,41.05,41.06,41.0,41.0,21377.0,34.0762,34.0845,34.0347,34.0347,21377.0
2017-11-08 13:35:00,41.01,41.01,40.99,41.0,15853.0,34.043,34.043,34.0264,34.0347,15853.0
2017-11-08 13:40:00,41.0,41.03,41.0,41.02,24349.0,34.0347,34.0596,34.0347,34.0513,24349.0
2017-11-08 13:45:00,41.01,41.04,41.01,41.01,13761.0,34.043,34.0679,34.043,34.043,13761.0
2017-11-08 13:50:00,41.01,41.01,40.97,40.98,25018.0,34.043,34.043,34.0098,34.0181,25018.0
2017-11-08 13:55:00,40.98,40.99,40.97,40.98,9215.0,34.0181,34.0264,34.0098,34.0181,9215.0
2017-11-08 14:00:00,40.98,41.01,40.98,41.01,11630.0,34.0181,34.043,34.0181,34.043,11630.0
2017-11-08 14:05:00,41.02,41.05,41.01,41.03,10305.0,34.0513,34.0762,34.043,34.0596,10305.0
2017-11-08 14:10:00,41.03,41.05,41.02,41.05,30322.0,34.0596,34.0762,34.0513,34.0762,30322.0
2017-11-08 14:15:00,41.05,41.06,41.03,41.03,25615.0,34.0762,34.0845,34.0596,34.0596,25615.0
2017-11-08 14:20:00,41.04,41.05,40.98,40.99,24209.0,34.0679,34.0762,34.0181,34.0264,24209.0
2017-11-08 14:25:00,40.99,41.0,40.95,40.99,34196.0,34.0264,34.0347,33.9932,34.0264,34196.0
2017-11-08 14:30:00,40.99,41.03,40.98,41.02,23982.0,34.0264,34.0596,34.0181,34.0513,23982.0
2017-11-08 14:35:00,41.02,41.02,41.0,41.01,29613.0,34.0513,34.0513,34.0347,34.043,29613.0
2017-11-08 14:40:00,41.01,41.01,41.0,41.01,23390.0,34.043,34.043,34.0347,34.043,23390.0
2017-11-08 14:45:00,41.01,41.08,40.99,41.08,108607.0,34.043,34.1011,34.0264,34.1011,108607.0
2017-11-08 14:50:00,41.08,41.08,41.03,41.05,36323.0,34.1011,34.1011,34.0596,34.0762,36323.0
2017-11-08 14:55:00,41.05,41.05,41.0,41.02,32979.0,34.0762,34.0762,34.0347,34.0513,32979.0
2017-11-08 15:00:00,41.02,41.02,41.0,41.01,34932.0,34.0513,34.0513,34.0347,34.043,34932.0
2017-11-08 15:05:00,41.01,41.02,41.0,41.01,33597.0,34.043,34.0513,34.0347,34.043,33597.0
2017-11-08 15:10:00,41.01,41.04,40.99,41.04,60815.0,34.043,34.0679,34.0264,34.0679,60815.0
2017-11-08 15:15:00,41.03,41.06,41.03,41.05,36875.0,34.0596,34.0845,34.0596,34.0762,36875.0
2017-11-08 15:20:00,41.06,41.06,41.03,41.03,34420.0,34.0845,34.0845,34.0596,34.0596,34420.0
2017-11-08 15:25:00,41.04,41.04,40.99,41.01,59562.0,34.0679,34.0679,34.0264,34.043,59562.0
2017-11-08 15:30:00,41.0,41.01,40.99,41.01,70632.0,34.0347,34.043,34.0264,34.043,70632.0
2017-11-08 15:35:00,41.01,41.01,40.94,40.96,119896.0,34.043,34.043,33.9849,34.0015,119896.0
2017-11-08 15:40:00,40.96,40.97,40.92,40.96,82901.0,34.0015,34.0098,33.9683,34.0015,82901.0
2017-11-08 15:45:00,40.96,41.01,40.95,41.01,103400.0,34.0015,34.043,33.9932,34.043,103400.0
2017-11-08 15:50:00,41.0,41.01,40.96,41.01,158127.0,34.0347,34.043,34.0015,34.043,158127.0
2017-11-08 15:55:00,41.0,41.04,41.0,41.01,386540.0,34.0347,34.0679,34.0347,34.043,386540.0
2017-11-09 09:30:00,40.21,40.49,39.6,39.99,279811.0,33.3789,33.6114,32.8726,33.1963,279811.0
2017-11-09 09:35:00,39.97,41.15,39.96,40.93,227953.0,33.1797,34.1593,33.1714,33.9766,227953.0
2017-11-09 09:40:00,40.91,40.91,40.67,40.7,123700.0,33.96,33.96,33.7608,33.7857,123700.0
2017-11-09 09:45:00,40.75,40.95,40.59,40.75,81319.0,33.8272,33.9932,33.6944,33.8272,81319.0
2017-11-09 09:50:00,40.76,40.91,40.62,40.64,45952.0,33.8355,33.96,33.7193,33.7359,45952.0
2017-11-09 09:55:00,40.66,40.82,40.51,40.68,98648.0,33.7525,33.8853,33.628,33.7691,98648.0
2017-11-09 10:00:00,40.7,40.79,40.55,40.58,60749.0,33.7857,33.8604,33.6612,33.6861,60749.0
2017-11-09 10:05:00,40.59,40.74,40.57,40.71,106153.0,33.6944,33.8189,33.6778,33.794,106153.0
2017-11-09 10:10:00,40.73,40.79,40.63,40.65,104887.0,33.8106,33.8604,33.7276,33.7442,104887.0
2017-11-09 10:15:00,40.69,40.8,40.66,40.8,64330.0,33.7774,33.8687,33.7525,33.8687,64330.0
2017-11-09 10:20:00,40.79,41.0,40.76,40.95,81229.0,33.8604,34.0347,33.8355,33.9932,81229.0
2017-11-09 10:25:00,40.93,40.97,40.84,40.93,43150.0,33.9766,34.0098,33.9019,33.9766,43150.0
2017-11-09 10:30:00,40.94,41.0,40.87,40.87,64293.0,33.9849,34.0347,33.9268,33.9268,64293.0
2017-11-09 10:35:00,40.91,40.93,40.86,40.87,50668.0,33.96,33.9766,33.9185,33.9268,50668.0
2017-11-09 10:40:00,40.87,40.96,40.81,40.96,44608.0,33.9268,34.0015,33.877,34.0015,44608.0
2017-11-09 10:45:00,40.96,41.23,40.89,41.15,172837.0,34.0015,34.2257,33.9434,34.1593,172837.0
2017-11-09 10:50:00,41.15,41.26,41.12,41.21,74062.0,34.1593,34.2506,34.1343,34.2091,74062.0
2017-11-09 10:55:00,41.2,41.21,41.0,41.09,62434.0,34.2008,34.2091,34.0347,34.1094,62434.0
2017-11-09 11:00:00,41.07,41.11,40.91,40.91,83482.0,34.0928,34.126,33.96,33.96,83482.0
2017-11-09 11:05:00,40.93,41.1,40.92,41.04,50666.0,33.9766,34.1177,33.9683,34.0679,50666.0
2017-11-09 11:10:00,41.04,41.08,40.91,41.07,51572.0,34.0679,34.1011,33.96,34.0928,51572.0
2017-11-09 11:15:00,41.06,41.15,41.0,41.04,100286.0,34.0845,34.1593,34.0347,34.0679,100286.0
2017-11-09 11:20:00,41.05,41.08,40.95,41.0,36869.0,34.0762,34.1011,33.9932,34.0347,36869.0
2017-11-09 11:25:00,41.0,41.0,40.97,40.99,35836.0,34.0347,34.0347,34.0098,34.0264,35836.0
2017-11-09 11:30:00,40.99,40.99,40.84,40.84,62721.0,34.0264,34.0264,33.9019,33.9019,62721.0
2017-11-09 11:35:00,40.82,40.88,40.57,40.63,322755.0,33.8853,33.9351,33.6778,33.7276,322755.0
2017-11-09 11:40:00,40.65,40.65,40.22,40.25,74767.0,33.7442,33.7442,33.3872,33.4121,74767.0
2017-11-09 11:45:00,40.27,40.32,39.75,39.76,118799.0,33.4287,33.4703,32.9971,33.0054,118799.0
2017-11-09 11:50:00,39.78,39.81,39.4,39.57,204093.0,33.022,33.0469,32.7065,32.8477,204093.0
2017-11-09 11:55:00,39.57,39.79,39.36,39.77,198526.0,32.8477,33.0303,32.6733,33.0137,198526.0
2017-11-09 12:00:00,39.79,40.03,39.7,39.92,88253.0,33.0303,33.2295,32.9556,33.1382,88253.0
2017-11-09 12:05:00,39.87,39.9,39.49,39.49,73797.0,33.0967,33.1216,32.7813,32.7813,73797.0
2017-11-09 12:10:00,39.51,39.55,38.82,39.1,389445.0,32.7979,32.8311,32.2251,32.4575,389445.0
2017-11-09 12:15:00,39.08,39.21,38.84,38.95,208927.0,32.4409,32.5488,32.2417,32.333,208927.0
2017-11-09 12:20:00,38.96,39.16,38.66,39.0,305814.0,32.3413,32.5073,32.0923,32.3745,305814.0
2017-11-09 12:25:00,38.97,39.06,38.85,38.91,75993.0,32.3496,32.4243,32.25,32.2998,75993.0
2017-11-09 12:30:00,38.88,38.91,38.64,38.72,310362.0,32.2749,32.2998,32.0757,32.1421,310362.0
2017-11-09 12:35:00,38.71,38.95,38.71,38.91,118731.0,32.1338,32.333,32.1338,32.2998,118731.0
2017-11-09 12:40:00,38.92,38.93,38.61,38.76,182641.0,32.3081,32.3164,32.0508,32.1753,182641.0
2017-11-09 12:45:00,38.75,38.94,38.7,38.86,89793.0,32.167,32.3247,32.1255,32.2583,89793.0
2017-11-09 12:50:00,38.86,38.86,38.7,38.82,177167.0,32.2583,32.2583,32.1255,32.2251,177167.0
2017-11-09 12:55:00,38.82,39.0,38.79,38.97,59489.0,32.2251,32.3745,32.2002,32.3496,59489.0
2017-11-09 13:00:00,38.98,38.99,38.89,38.94,41824.0,32.3579,32.3662,32.2832,32.3247,41824.0
2017-11-09 13:05:00,38.94,38.96,38.88,38.94,140295.0,32.3247,32.3413,32.2749,32.3247,140295.0
2017-11-09 13:10:00,38.95,39.07,38.94,38.99,69095.0,32.333,32.4326,32.3247,32.3662,69095.0
2017-11-09 13:15:00,38.99,39.03,38.88,38.99,97906.0,32.3662,32.3994,32.2749,32.3662,97906.0
2017-11-09 13:20:00,38.98,39.12,38.97,39.12,69524.0,32.3579,32.4741,32.3496,32.4741,69524.0
2017-11-09 13:25:00,39.13,39.13,38.93,39.01,124212.0,32.4824,32.4824,32.3164,32.3828,124212.0
2017-11-09 13:30:00,39.01,39.09,38.92,38.92,77164.0,32.3828,32.4492,32.3081,32.3081,77164.0
2017-11-09 13:35:00,38.92,38.94,38.86,38.9,53313.0,32.3081,32.3247,32.2583,32.2915,53313.0
2017-11-09 13:40:00,38.9,38.98,38.84,38.92,47003.0,32.2915,32.3579,32.2417,32.3081,47003.0
2017-11-09 13:45:00,38.92,38.95,38.88,38.93,66067.0,32.3081,32.333,32.2749,32.3164,66067.0
2017-11-09 13:50:00,38.93,38.93,38.79,38.81,159692.0,32.3164,32.3164,32.2002,32.2168,159692.0
2017-11-09 13:55:00,38.81,38.81,38.7,38.77,64700.0,32.2168,32.2168,32.1255,32.1836,64700.0
2017-11-09 14:00:00,38.78,38.86,38.71,38.72,118875.0,32.1919,32.2583,32.1338,32.1421,118875.0
2017-11-09 14:05:00,38.72,38.79,38.7,38.73,59723.0,32.1421,32.2002,32.1255,32.1504,59723.0
2017-11-09 14:10:00,38.73,38.73,38.63,38.63,47099.0,32.1504,32.1504,32.0674,32.0674,47099.0
2017-11-09 14:15:00,38.62,38.62,38.5,38.52,83572.0,32.0591,32.0591,31.9594,31.976,83572.0
2017-11-09 14:20:00,38.52,38.63,38.51,38.63,82514.0,31.976,32.0674,31.9677,32.0674,82514.0
2017-11-09 14:25:00,38.63,38.65,38.56,38.59,79598.0,32.0674,32.084,32.0093,32.0342,79598.0
2017-11-09 14:30:00,38.58,38.75,38.56,38.73,80649.0,32.0259,32.167,32.0093,32.1504,80649.0
2017-11-09 14:35:00,38.74,38.75,38.63,38.65,75013.0,32.1587,32.167,32.0674,32.084,75013.0
2017-11-09 14:40:00,38.66,38.75,38.61,38.64,79200.0,32.0923,32.167,32.0508,32.0757,79200.0
2017-11-09 14:45:00,38.63,38.65,38.5,38.54,65875.0,32.0674,32.084,31.9594,31.9926,65875.0
2017-11-09 14:50:00,38.54,38.55,38.45,38.49,103173.0,31.9926,32.001,31.9179,31.9511,103173.0
2017-11-09 14:55:00,38.49,38.52,38.45,38.45,310163.0,31.9511,31.976,31.9179,31.9179,310163.0
2017-11-09 15:00:00,38.45,38.51,38.45,38.49,140545.0,31.9179,31.9677,31.9179,31.9511,140545.0
2017-11-09 15:05:00,38.49,38.56,38.48,38.54,137898.0,31.9511,32.0093,31.9428,31.9926,137898.0
2017-11-09 15:10:00,38.54,38.57,38.41,38.47,136010.0,31.9926,32.0176,31.8847,31.9345,136010.0
2017-11-09 15:15:00,38.46,38.47,38.28,38.34,135520.0,31.9262,31.9345,31.7768,31.8266,135520.0
2017-11-09 15:20:00,38.34,38.41,38.34,38.4,102843.0,31.8266,31.8847,31.8266,31.8764,102843.0
2017-11-09 15:25:00,38.4,38.41,38.35,38.39,129866.0,31.8764,31.8847,31.8349,31.8681,129866.0
2017-11-09 15:30:00,38.39,38.54,38.37,38.52,198462.0,31.8681,31.9926,31.8515,31.976,198462.0
2017-11-09 15:35:00,38.51,38.53,38.45,38.5,168250.0,31.9677,31.9843,31.9179,31.9594,168250.0
2017-11-09 15:40:00,38.5,38.52,38.43,38.51,190865.0,31.9594,31.976,31.9013,31.9677,190865.0
2017-11-09 15:45:00,38.51,38.57,38.46,38.52,210419.0,31.9677,32.0176,31.9262,31.976,210419.0
2017-11-09 15:50:00,38.53,38.62,38.52,38.61,314389.0,31.9843,32.0591,31.976,32.0508,314389.0
2017-11-09 15:55:00,38.61,38.66,38.48,38.53,468929.0,32.0508,32.0923,31.9428,31.9843,468929.0
2017-11-10 09:30:00,37.8,37.8,36.48,37.04,826885.0,31.3784,31.3784,30.2826,30.7475,826885.0
2017-11-10 09:35:00,37.11,37.5,36.96,37.15,521702.0,30.8056,31.1293,30.6811,30.8388,521702.0
2017-11-10 09:40:00,37.15,37.34,36.98,37.26,253751.0,30.8388,30.9965,30.6977,30.9301,253751.0
2017-11-10 09:45:00,37.25,37.43,37.0,37.0,168401.0,30.9218,31.0712,30.7143,30.7143,168401.0
2017-11-10 09:50:00,37.0,37.5,36.98,37.44,206372.0,30.7143,31.1293,30.6977,31.0795,206372.0
2017-11-10 09:55:00,37.47,37.51,37.25,37.27,263207.0,31.1044,31.1376,30.9218,30.9384,263207.0
2017-11-10 10:00:00,37.26,37.27,36.97,37.26,338626.0,30.9301,30.9384,30.6894,30.9301,338626.0
2017-11-10 10:05:00,37.26,37.27,37.08,37.16,198594.0,30.9301,30.9384,30.7807,30.8471,198594.0
2017-11-10 10:10:00,37.17,37.29,37.0,37.28,172777.0,30.8554,30.955,30.7143,30.9467,172777.0
2017-11-10 10:15:00,37.28,37.3,37.11,37.2,122637.0,30.9467,30.9633,30.8056,30.8803,122637.0
2017-11-10 10:20:00,37.21,37.26,37.06,37.24,790207.0,30.8886,30.9301,30.7641,30.9135,790207.0
2017-11-10 10:25:00,37.24,37.34,37.18,37.29,698350.0,30.9135,30.9965,30.8637,30.955,698350.0
2017-11-10 10:30:00,37.3,37.3,37.11,37.21,431088.0,30.9633,30.9633,30.8056,30.8886,431088.0
2017-11-10 10:35:00,37.22,37.48,37.21,37.41,208761.0,30.8969,31.1127,30.8886,31.0546,208761.0
2017-11-10 10:40:00,37.41,37.41,37.27,37.33,257474.0,31.0546,31.0546,30.9384,30.9882,257474.0
2017-11-10 10:45:00,37.33,37.34,37.25,37.33,92959.0,30.9882,30.9965,30.9218,30.9882,92959.0
2017-11-10 10:50:00,37.33,37.33,37.18,37.23,66316.0,30.9882,30.9882,30.8637,30.9052,66316.0
2017-11-10 10:55:00,37.23,37.28,37.18,37.23,62988.0,30.9052,30.9467,30.8637,30.9052,62988.0
2017-11-10 11:00:00,37.22,37.27,37.18,37.25,147255.0,30.8969,30.9384,30.8637,30.9218,147255.0
2017-11-10 11:05:00,37.25,37.28,37.18,37.18,69525.0,30.9218,30.9467,30.8637,30.8637,69525.0
2017-11-10 11:10:00,37.19,37.29,37.18,37.26,134224.0,30.872,30.955,30.8637,30.9301,134224.0
2017-11-10 11:15:00,37.26,37.33,37.23,37.33,121279.0,30.9301,30.9882,30.9052,30.9882,121279.0
2017-11-10 11:20:00,37.32,37.38,37.31,37.37,173764.0,30.9799,31.0297,30.9716,31.0214,173764.0
2017-11-10 11:25:00,37.37,37.38,37.27,37.28,127289.0,31.0214,31.0297,30.9384,30.9467,127289.0
2017-11-10 11:30:00,37.29,37.29,37.24,37.26,78558.0,30.955,30.955,30.9135,30.9301,78558.0
2017-11-10 11:35:00,37.26,37.32,37.17,37.19,120736.0,30.9301,30.9799,30.8554,30.872,120736.0
2017-11-10 11:40:00,37.2,37.22,37.17,37.22,86681.0,30.8803,30.8969,30.8554,30.8969,86681.0
2017-11-10 11:45:00,37.21,37.22,37.06,37.06,129034.0,30.8886,30.8969,30.7641,30.7641,129034.0
2017-11-10 11:50:00,37.06,37.11,36.88,36.9,225584.0,30.7641,30.8056,30.6147,30.6313,225584.0
2017-11-10 11:55:00,36.9,37.01,36.81,37.0,129804.0,30.6313,30.7226,30.5566,30.7143,129804.0
2017-11-10 12:00:00,37.0,37.16,37.0,37.15,200101.0,30.7143,30.8471,30.7143,30.8388,200101.0
2017-11-10 12:05:00,37.14,37.26,37.13,37.2,90278.0,30.8305,30.9301,30.8222,30.8803,90278.0
2017-11-10 12:10:00,37.19,37.2,37.14,37.16,81148.0,30.872,30.8803,30.8305,30.8471,81148.0
2017-11-10 12:15:00,37.16,37.23,37.13,37.2,40651.0,30.8471,30.9052,30.8222,30.8803,40651.0
2017-11-10 12:20:00,37.2,37.26,37.2,37.23,50910.0,30.8803,30.9301,30.8803,30.9052,50910.0
2017-11-10 12:25:00,37.23,37.26,37.21,37.26,63458.0,30.9052,30.9301,30.8886,30.9301,63458.0
2017-11-10 12:30:00,37.26,37.29,37.24,37.26,102237.0,30.9301,30.955,30.9135,30.9301,102237.0
2017-11-10 12:35:00,37.26,37.3,37.23,37.24,59140.0,30.9301,30.9633,30.9052,30.9135,59140.0
2017-11-10 12:40:00,37.25,37.25,37.17,37.18,39218.0,30.9218,30.9218,30.8554,30.8637,39218.0
2017-11-10 12:45:00,37.17,37.19,37.1,37.13,72968.0,30.8554,30.872,30.7973,30.8222,72968.0
2017-11-10 12:50:00,37.13,37.21,37.11,37.2,64647.0,30.8222,30.8886,30.8056,30.8803,64647.0
2017-11-10 12:55:00,37.2,37.21,37.08,37.09,65113.0,30.8803,30.8886,30.7807,30.789,65113.0
2017-11-10 13:00:00,37.09,37.15,37.08,37.15,41954.0,30.789,30.8388,30.7807,30.8388,41954.0
2017-11-10 13:05:00,37.15,37.15,37.05,37.05,57058.0,30.8388,30.8388,30.7558,30.7558,57058.0
2017-11-10 13:10:00,37.03,37.04,36.98,36.98,65686.0,30.7392,30.7475,30.6977,30.6977,65686.0
2017-11-10 13:15:00,36.98,37.08,36.98,37.05,55516.0,30.6977,30.7807,30.6977,30.7558,55516.0
2017-11-10 13:20:00,37.06,37.09,37.04,37.07,161229.0,30.7641,30.789,30.7475,30.7724,161229.0
2017-11-10 13:25:00,37.07,37.07,36.97,37.02,168931.0,30.7724,30.7724,30.6894,30.7309,168931.0
2017-11-10 13:30:00,37.02,37.06,36.99,37.03,65161.0,30.7309,30.7641,30.706,30.7392,65161.0
2017-11-10 13:35:00,37.03,37.03,36.97,36.98,175191.0,30.7392,30.7392,30.6894,30.6977,175191.0
2017-11-10 13:40:00,36.98,37.05,36.97,37.02,93798.0,30.6977,30.7558,30.6894,30.7309,93798.0
2017-11-10 13:45:00,37.02,37.03,36.98,37.0,75383.0,30.7309,30.7392,30.6977,30.7143,75383.0
2017-11-10 13:50:00,37.0,37.01,36.97,36.98,60126.0,30.7143,30.7226,30.6894,30.6977,60126.0
2017-11-10 13:55:00,36.98,36.99,36.79,36.87,165004.0,30.6977,30.706,30.5399,30.6064,165004.0
2017-11-10 14:00:00,36.86,36.96,36.84,36.88,67863.0,30.5981,30.6811,30.5815,30.6147,67863.0
2017-11-10 14:05:00,36.88,37.02,36.86,37.01,88848.0,30.6147,30.7309,30.5981,30.7226,88848.0
2017-11-10 14:10:00,37.0,37.1,37.0,37.08,58355.0,30.7143,30.7973,30.7143,30.7807,58355.0
2017-11-10 14:15:00,37.08,37.1,37.03,37.05,159320.0,30.7807,30.7973,30.7392,30.7558,159320.0
2017-11-10 14:20:00,37.05,37.1,37.02,37.07,73472.0,30.7558,30.7973,30.7309,30.7724,73472.0
2017-11-10 14:25:00,37.07,37.12,37.06,37.1,55987.0,30.7724,30.8139,30.7641,30.7973,55987.0
2017-11-10 14:30:00,37.1,37.14,37.08,37.13,62890.0,30.7973,30.8305,30.7807,30.8222,62890.0
2017-11-10 14:35:00,37.13,37.13,37.06,37.06,61845.0,30.8222,30.8222,30.7641,30.7641,61845.0
2017-11-10 14:40:00,37.06,37.08,36.99,37.02,76552.0,30.7641,30.7807,30.706,30.7309,76552.0
2017-11-10 14:45:00,37.02,37.03,36.99,37.03,126516.0,30.7309,30.7392,30.706,30.7392,126516.0
2017-11-10 14:50:00,37.02,37.05,37.0,37.01,60908.0,30.7309,30.7558,30.7143,30.7226,60908.0
2017-11-10 14:55:00,37.0,37.01,36.94,36.95,134758.0,30.7143,30.7226,30.6645,30.6728,134758.0
2017-11-10 15:00:00,36.95,36.97,36.91,36.92,62307.0,30.6728,30.6894,30.6396,30.6479,62307.0
2017-11-10 15:05:00,36.93,36.93,36.86,36.9,78323.0,30.6562,30.6562,30.5981,30.6313,78323.0
2017-11-10 15:10:00,36.9,37.02,36.89,36.97,97010.0,30.6313,30.7309,30.623,30.6894,97010.0
2017-11-10 15:15:00,36.97,37.0,36.94,36.97,197935.0,30.6894,30.7143,30.6645,30.6894,197935.0
2017-11-10 15:20:00,36.96,36.98,36.92,36.93,120170.0,30.6811,30.6977,30.6479,30.6562,120170.0
2017-11-10 15:25:00,36.93,36.97,36.92,36.94,143709.0,30.6562,30.6894,30.6479,30.6645,143709.0
2017-11-10 15:30:00,36.94,36.95,36.88,36.91,160034.0,30.6645,30.6728,30.6147,30.6396,160034.0
2017-11-10 15:35:00,36.91,36.92,36.89,36.9,101208.0,30.6396,30.6479,30.623,30.6313,101208.0
2017-11-10 15:40:00,36.9,36.93,36.89,36.93,161128.0,30.6313,30.6562,30.623,30.6562,161128.0
2017-11-10 15:45:00,36.93,36.95,36.92,36.95,261714.0,30.6562,30.6728,30.6479,30.6728,261714.0
2017-11-10 15:50:00,36.94,37.08,36.94,36.96,338012.0,30.6645,30.7807,30.6645,30.6811,338012.0
2017-11-10 15:55:00,36.96,37.0,36.92,36.94,626411.0,30.6811,30.7143,30.6479,30.6645,626411.0
2017-11-13 09:30:00,36.63,36.66,36.54,36.55,163962.0,30.4071,30.432,30.3324,30.3407,163962.0
2017-11-13 09:35:00,36.54,36.55,36.33,36.37,83583.0,30.3324,30.3407,30.1581,30.1913,83583.0
2017-11-13 09:40:00,36.38,36.54,36.35,36.36,64568.0,30.1996,30.3324,30.1747,30.183,64568.0
2017-11-13 09:45:00,36.37,36.42,36.35,36.38,106274.0,30.1913,30.2328,30.1747,30.1996,106274.0
2017-11-13 09:50:00,36.38,36.39,36.29,36.31,93593.0,30.1996,30.2079,30.1249,30.1415,93593.0
2017-11-13 09:55:00,36.3,36.5,36.27,36.41,92928.0,30.1332,30.2992,30.1083,30.2245,92928.0
2017-11-13 10:00:00,36.41,36.41,36.25,36.3,162830.0,30.2245,30.2245,30.0917,30.1332,162830.0
2017-11-13 10:05:00,36.3,36.45,36.25,36.39,162942.0,30.1332,30.2577,30.0917,30.2079,162942.0
2017-11-13 10:10:00,36.38,36.64,36.38,36.42,152185.0,30.1996,30.4154,30.1996,30.2328,152185.0
2017-11-13 10:15:00,36.41,36.5,36.37,36.43,79348.0,30.2245,30.2992,30.1913,30.2411,79348.0
2017-11-13 10:20:00,36.43,36.45,36.41,36.43,42035.0,30.2411,30.2577,30.2245,30.2411,42035.0
2017-11-13 10:25:00,36.42,36.6,36.41,36.49,137691.0,30.2328,30.3822,30.2245,30.2909,137691.0
2017-11-13 10:30:00,36.5,36.52,36.39,36.42,62614.0,30.2992,30.3158,30.2079,30.2328,62614.0
2017-11-13 10:35:00,36.43,36.46,36.39,36.46,53492.0,30.2411,30.266,30.2079,30.266,53492.0
2017-11-13 10:40:00,36.46,36.54,36.44,36.45,44715.0,30.266,30.3324,30.2494,30.2577,44715.0
2017-11-13 10:45:00,36.45,36.58,36.39,36.53,70309.0,30.2577,30.3656,30.2079,30.3241,70309.0
2017-11-13 10:50:00,36.53,36.53,36.47,36.49,51737.0,30.3241,30.3241,30.2743,30.2909,51737.0
2017-11-13 10:55:00,36.49,36.59,36.48,36.52,110167.0,30.2909,30.3739,30.2826,30.3158,110167.0
2017-11-13 11:00:00,36.52,36.52,36.47,36.48,37993.0,30.3158,30.3158,30.2743,30.2826,37993.0
2017-11-13 11:05:00,36.48,36.49,36.41,36.43,51806.0,30.2826,30.2909,30.2245,30.2411,51806.0
2017-11-13 11:10:00,36.43,36.49,36.39,36.48,70539.0,30.2411,30.2909,30.2079,30.2826,70539.0
2017-11-13 11:15:00,36.48,36.57,36.44,36.53,92118.0,30.2826,30.3573,30.2494,30.3241,92118.0
2017-11-13 11:20:00,36.52,36.52,36.41,36.41,114925.0,30.3158,30.3158,30.2245,30.2245,114925.0
2017-11-13 11:25:00,36.41,36.47,36.37,36.4,58190.0,30.2245,30.2743,30.1913,30.2162,58190.0
2017-11-13 11:30:00,36.4,36.47,36.36,36.47,87871.0,30.2162,30.2743,30.183,30.2743,87871.0
2017-11-13 11:35:00,36.47,36.48,36.4,36.43,59012.0,30.2743,30.2826,30.2162,30.2411,59012.0
2017-11-13 11:40:00,36.43,36.43,36.37,36.4,41904.0,30.2411,30.2411,30.1913,30.2162,41904.0
2017-11-13 11:45:00,36.39,36.41,36.35,36.4,51057.0,30.2079,30.2245,30.1747,30.2162,51057.0
2017-11-13 11:50:00,36.4,36.41,36.37,36.4,86156.0,30.2162,30.2245,30.1913,30.2162,86156.0
2017-11-13 11:55:00,36.4,36.4,36.39,36.4,33563.0,30.2162,30.2162,30.2079,30.2162,33563.0
2017-11-13 12:00:00,36.4,36.44,36.39,36.41,107309.0,30.2162,30.2494,30.2079,30.2245,107309.0
2017-11-13 12:05:00,36.41,36.59,36.4,36.58,149466.0,30.2245,30.3739,30.2162,30.3656,149466.0
2017-11-13 12:10:00,36.57,36.59,36.49,36.49,63654.0,30.3573,30.3739,30.2909,30.2909,63654.0
2017-11-13 12:15:00,36.49,36.5,36.46,36.48,55548.0,30.2909,30.2992,30.266,30.2826,55548.0
2017-11-13 12:20:00,36.48,36.5,36.47,36.5,55288.0,30.2826,30.2992,30.2743,30.2992,55288.0
2017-11-13 12:25:00,36.5,36.5,36.48,36.49,77252.0,30.2992,30.2992,30.2826,30.2909,77252.0
2017-11-13 12:30:00,36.48,36.5,36.48,36.5,41623.0,30.2826,30.2992,30.2826,30.2992,41623.0
2017-11-13 12:35:00,36.5,36.5,36.45,36.46,60496.0,30.2992,30.2992,30.2577,30.266,60496.0
2017-11-13 12:40:00,36.46,36.48,36.45,36.48,28307.0,30.266,30.2826,30.2577,30.2826,28307.0
2017-11-13 12:45:00,36.48,36.5,36.47,36.48,103488.0,30.2826,30.2992,30.2743,30.2826,103488.0
2017-11-13 12:50:00,36.47,36.49,36.38,36.39,59197.0,30.2743,30.2909,30.1996,30.2079,59197.0
2017-11-13 12:55:00,36.39,36.41,36.38,36.4,125994.0,30.2079,30.2245,30.1996,30.2162,125994.0
2017-11-13 13:00:00,36.4,36.4,36.39,36.4,28124.0,30.2162,30.2162,30.2079,30.2162,28124.0
2017-11-13 13:05:00,36.4,36.41,36.28,36.3,186695.0,30.2162,30.2245,30.1166,30.1332,186695.0
2017-11-13 13:10:00,36.3,36.3,36.27,36.28,65940.0,30.1332,30.1332,30.1083,30.1166,65940.0
2017-11-13 13:15:00,36.29,36.29,36.18,36.23,81989.0,30.1249,30.1249,30.0336,30.0751,81989.0
2017-11-13 13:20:00,36.23,36.26,36.22,36.22,31286.0,30.0751,30.1,30.0668,30.0668,31286.0
2017-11-13 13:25:00,36.22,36.28,36.21,36.21,51194.0,30.0668,30.1166,30.0585,30.0585,51194.0
2017-11-13 13:30:00,36.22,36.26,36.15,36.18,159820.0,30.0668,30.1,30.0087,30.0336,159820.0
2017-11-13 13:35:00,36.18,36.18,36.11,36.15,128485.0,30.0336,30.0336,29.9755,30.0087,128485.0
2017-11-13 13:40:00,36.15,36.15,36.08,36.09,106507.0,30.0087,30.0087,29.9506,29.9589,106507.0
2017-11-13 13:45:00,36.09,36.1,36.06,36.08,76867.0,29.9589,29.9672,29.934,29.9506,76867.0
2017-11-13 13:50:00,36.08,36.1,36.07,36.09,72512.0,29.9506,29.9672,29.9423,29.9589,72512.0
2017-11-13 13:55:00,36.09,36.2,36.08,36.19,117453.0,29.9589,30.0502,29.9506,30.0419,117453.0
2017-11-13 14:00:00,36.19,36.19,36.12,36.15,54764.0,30.0419,30.0419,29.9838,30.0087,54764.0
2017-11-13 14:05:00,36.15,36.15,36.1,36.12,54810.0,30.0087,30.0087,29.9672,29.9838,54810.0
2017-11-13 14:10:00,36.12,36.14,36.09,36.14,59400.0,29.9838,30.0004,29.9589,30.0004,59400.0
2017-11-13 14:15:00,36.14,36.14,36.11,36.12,54632.0,30.0004,30.0004,29.9755,29.9838,54632.0
2017-11-13 14:20:00,36.12,36.13,36.03,36.03,111987.0,29.9838,29.9921,29.9091,29.9091,111987.0
2017-11-13 14:25:00,36.04,36.06,36.02,36.04,156618.0,29.9174,29.934,29.9008,29.9174,156618.0
2017-11-13 14:30:00,36.04,36.04,35.97,35.97,92075.0,29.9174,29.9174,29.8593,29.8593,92075.0
2017-11-13 14:35:00,35.97,36.05,35.97,36.01,171157.0,29.8593,29.9257,29.8593,29.8925,171157.0
2017-11-13 14:40:00,36.01,36.01,35.98,36.0,69515.0,29.8925,29.8925,29.8676,29.8842,69515.0
2017-11-13 14:45:00,36.0,36.06,35.99,36.04,103271.0,29.8842,29.934,29.8759,29.9174,103271.0
2017-11-13 14:50:00,36.04,36.04,35.97,36.0,85522.0,29.9174,29.9174,29.8593,29.8842,85522.0
2017-11-13 14:55:00,36.0,36.05,35.97,35.97,179551.0,29.8842,29.9257,29.8593,29.8593,179551.0
2017-11-13 15:00:00,35.98,35.98,35.89,35.9,169247.0,29.8676,29.8676,29.7928,29.8011,169247.0
2017-11-13 15:05:00,35.89,35.91,35.84,35.91,145885.0,29.7928,29.8094,29.7513,29.8094,145885.0
2017-11-13 15:10:00,35.91,36.03,35.91,36.0,301831.0,29.8094,29.9091,29.8094,29.8842,301831.0
2017-11-13 15:15:00,36.0,36.09,35.99,36.04,764218.0,29.8842,29.9589,29.8759,29.9174,764218.0
2017-11-13 15:20:00,36.04,36.11,36.03,36.09,251253.0,29.9174,29.9755,29.9091,29.9589,251253.0
2017-11-13 15:25:00,36.09,36.09,36.0,36.04,206349.0,29.9589,29.9589,29.8842,29.9174,206349.0
2017-11-13 15:30:00,36.04,36.07,36.02,36.02,335928.0,29.9174,29.9423,29.9008,29.9008,335928.0
2017-11-13 15:35:00,36.02,36.06,35.99,36.01,247455.0,29.9008,29.934,29.8759,29.8925,247455.0
2017-11-13 15:40:00,36.0,36.02,35.92,35.94,229113.0,29.8842,29.9008,29.8177,29.8343,229113.0
2017-11-13 15:45:00,35.95,35.96,35.89,35.94,478435.0,29.8427,29.851,29.7928,29.8343,478435.0
2017-11-13 15:50:00,35.94,35.99,35.92,35.96,691162.0,29.8343,29.8759,29.8177,29.851,691162.0
2017-11-13 15:55:00,35.96,36.04,35.93,36.0,601937.0,29.851,29.9174,29.826,29.8842,601937.0
2017-11-14 09:30:00,35.85,35.89,35.62,35.69,152379.0,29.7596,29.7928,29.5687,29.6268,152379.0
2017-11-14 09:35:00,35.75,35.86,35.71,35.86,106238.0,29.6766,29.7679,29.6434,29.7679,106238.0
2017-11-14 09:40:00,35.87,35.91,35.82,35.9,104689.0,29.7762,29.8094,29.7347,29.8011,104689.0
2017-11-14 09:45:00,35.89,36.02,35.88,36.0,265175.0,29.7928,29.9008,29.7845,29.8842,265175.0
2017-11-14 09:50:00,36.0,36.0,35.94,35.97,240943.0,29.8842,29.8842,29.8343,29.8593,240943.0
2017-11-14 09:55:00,35.97,36.01,35.96,35.96,683228.0,29.8593,29.8925,29.851,29.851,683228.0
2017-11-14 10:00:00,35.97,36.14,35.97,36.09,823349.0,29.8593,30.0004,29.8593,29.9589,823349.0
2017-11-14 10:05:00,36.09,36.17,36.05,36.11,366294.0,29.9589,30.0253,29.9257,29.9755,366294.0
2017-11-14 10:10:00,36.13,36.16,36.04,36.14,234080.0,29.9921,30.017,29.9174,30.0004,234080.0
2017-11-14 10:15:00,36.15,36.16,35.91,35.93,111852.0,30.0087,30.017,29.8094,29.826,111852.0
2017-11-14 10:20:00,35.93,36.01,35.9,35.99,79291.0,29.826,29.8925,29.8011,29.8759,79291.0
2017-11-14 10:25:00,36.0,36.02,35.99,36.01,179553.0,29.8842,29.9008,29.8759,29.8925,179553.0
2017-11-14 10:30:00,36.01,36.02,35.98,36.01,205783.0,29.8925,29.9008,29.8676,29.8925,205783.0
2017-11-14 10:35:00,36.0,36.12,36.0,36.12,88168.0,29.8842,29.9838,29.8842,29.9838,88168.0
2017-11-14 10:40:00,36.11,36.11,35.99,36.04,157211.0,29.9755,29.9755,29.8759,29.9174,157211.0
2017-11-14 10:45:00,36.03,36.13,36.03,36.09,66137.0,29.9091,29.9921,29.9091,29.9589,66137.0
2017-11-14 10:50:00,36.09,36.13,36.06,36.06,149233.0,29.9589,29.9921,29.934,29.934,149233.0
2017-11-14 10:55:00,36.07,36.09,36.0,36.0,46371.0,29.9423,29.9589,29.8842,29.8842,46371.0
2017-11-14 11:00:00,36.01,36.07,36.01,36.02,42324.0,29.8925,29.9423,29.8925,29.9008,42324.0
2017-11-14 11:05:00,36.02,36.06,36.01,36.02,36633.0,29.9008,29.934,29.8925,29.9008,36633.0
2017-11-14 11:10:00,36.02,36.04,35.99,36.0,108624.0,29.9008,29.9174,29.8759,29.8842,108624.0
2017-11-14 11:15:00,36.0,36.02,35.99,36.01,78006.0,29.8842,29.9008,29.8759,29.8925,78006.0
2017-11-14 11:20:00,36.02,36.03,35.98,35.98,66726.0,29.9008,29.9091,29.8676,29.8676,66726.0
2017-11-14 11:25:00,35.99,36.01,35.93,35.95,46197.0,29.8759,29.8925,29.826,29.8427,46197.0
2017-11-14 11:30:00,35.95,36.02,35.95,35.99,139141.0,29.8427,29.9008,29.8427,29.8759,139141.0
2017-11-14 11:35:00,35.98,36.03,35.98,36.01,95384.0,29.8676,29.9091,29.8676,29.8925,95384.0
2017-11-14 11:40:00,36.02,36.03,36.0,36.02,66325.0,29.9008,29.9091,29.8842,29.9008,66325.0
2017-11-14 11:45:00,36.02,36.06,35.98,36.0,126510.0,29.9008,29.934,29.8676,29.8842,126510.0
2017-11-14 11:50:00,35.99,36.01,35.96,36.0,43818.0,29.8759,29.8925,29.851,29.8842,43818.0
2017-11-14 11:55:00,36.01,36.01,35.99,36.01,43110.0,29.8925,29.8925,29.8759,29.8925,43110.0
2017-11-14 12:00:00,36.0,36.02,36.0,36.01,41189.0,29.8842,29.9008,29.8842,29.8925,41189.0
2017-11-14 12:05:00,36.01,36.01,35.97,36.0,70197.0,29.8925,29.8925,29.8593,29.8842,70197.0
2017-11-14 12:10:00,35.99,36.02,35.99,36.01,32254.0,29.8759,29.9008,29.8759,29.8925,32254.0
2017-11-14 12:15:00,36.0,36.02,35.99,36.01,29508.0,29.8842,29.9008,29.8759,29.8925,29508.0
2017-11-14 12:20:00,36.01,36.01,35.96,35.99,66014.0,29.8925,29.8925,29.851,29.8759,66014.0
2017-11-14 12:25:00,36.0,36.0,35.97,36.0,29865.0,29.8842,29.8842,29.8593,29.8842,29865.0
2017-11-14 12:30:00,35.99,36.0,35.96,35.98,47755.0,29.8759,29.8842,29.851,29.8676,47755.0
2017-11-14 12:35:00,35.98,36.02,35.97,36.0,63180.0,29.8676,29.9008,29.8593,29.8842,63180.0
2017-11-14 12:40:00,36.0,36.01,35.97,35.98,54839.0,29.8842,29.8925,29.8593,29.8676,54839.0
2017-11-14 12:45:00,35.98,35.99,35.94,35.95,42754.0,29.8676,29.8759,29.8343,29.8427,42754.0
2017-11-14 12:50:00,35.96,35.97,35.88,35.91,58635.0,29.851,29.8593,29.7845,29.8094,58635.0
2017-11-14 12:55:00,35.9,35.95,35.89,35.95,135926.0,29.8011,29.8427,29.7928,29.8427,135926.0
2017-11-14 13:00:00,35.95,35.98,35.92,35.98,52391.0,29.8427,29.8676,29.8177,29.8676,52391.0
2017-11-14 13:05:00,35.98,35.98,35.91,35.92,74706.0,29.8676,29.8676,29.8094,29.8177,74706.0
2017-11-14 13:10:00,35.93,35.97,35.92,35.97,38895.0,29.826,29.8593,29.8177,29.8593,38895.0
2017-11-14 13:15:00,35.98,35.99,35.96,35.98,26404.0,29.8676,29.8759,29.851,29.8676,26404.0
2017-11-14 13:20:00,35.98,35.98,35.94,35.95,43313.0,29.8676,29.8676,29.8343,29.8427,43313.0
2017-11-14 13:25:00,35.95,35.96,35.92,35.93,75630.0,29.8427,29.851,29.8177,29.826,75630.0
2017-11-14 13:30:00,35.93,35.94,35.86,35.89,38987.0,29.826,29.8343,29.7679,29.7928,38987.0
2017-11-14 13:35:00,35.88,35.89,35.8,35.83,38579.0,29.7845,29.7928,29.7181,29.743,38579.0
2017-11-14 13:40:00,35.83,35.85,35.8,35.8,40884.0,29.743,29.7596,29.7181,29.7181,40884.0
2017-11-14 13:45:00,35.81,35.82,35.78,35.78,38623.0,29.7264,29.7347,29.7015,29.7015,38623.0
2017-11-14 13:50:00,35.79,35.8,35.76,35.8,32267.0,29.7098,29.7181,29.6849,29.7181,32267.0
2017-11-14 13:55:00,35.79,35.8,35.76,35.79,54639.0,29.7098,29.7181,29.6849,29.7098,54639.0
2017-11-14 14:00:00,35.78,35.84,35.78,35.84,29472.0,29.7015,29.7513,29.7015,29.7513,29472.0
2017-11-14 14:05:00,35.84,35.84,35.78,35.79,85006.0,29.7513,29.7513,29.7015,29.7098,85006.0
2017-11-14 14:10:00,35.79,35.81,35.78,35.8,66227.0,29.7098,29.7264,29.7015,29.7181,66227.0
2017-11-14 14:15:00,35.8,35.87,35.79,35.84,63346.0,29.7181,29.7762,29.7098,29.7513,63346.0
2017-11-14 14:20:00,35.84,35.86,35.82,35.85,176914.0,29.7513,29.7679,29.7347,29.7596,176914.0
2017-11-14 14:25:00,35.85,35.9,35.84,35.9,68534.0,29.7596,29.8011,29.7513,29.8011,68534.0
2017-11-14 14:30:00,35.89,35.9,35.85,35.88,32232.0,29.7928,29.8011,29.7596,29.7845,32232.0
2017-11-14 14:35:00,35.87,35.93,35.87,35.92,151588.0,29.7762,29.826,29.7762,29.8177,151588.0
2017-11-14 14:40:00,35.92,35.95,35.91,35.94,56861.0,29.8177,29.8427,29.8094,29.8343,56861.0
2017-11-14 14:45:00,35.94,35.99,35.93,35.96,182506.0,29.8343,29.8759,29.826,29.851,182506.0
2017-11-14 14:50:00,35.96,35.98,35.95,35.97,104621.0,29.851,29.8676,29.8427,29.8593,104621.0
2017-11-14 14:55:00,35.97,35.99,35.95,35.96,150509.0,29.8593,29.8759,29.8427,29.851,150509.0
2017-11-14 15:00:00,35.95,35.99,35.95,35.97,168353.0,29.8427,29.8759,29.8427,29.8593,168353.0
2017-11-14 15:05:00,35.97,35.97,35.93,35.95,106204.0,29.8593,29.8593,29.826,29.8427,106204.0
2017-11-14 15:10:00,35.95,35.95,35.94,35.95,96196.0,29.8427,29.8427,29.8343,29.8427,96196.0
2017-11-14 15:15:00,35.95,35.95,35.93,35.95,96830.0,29.8427,29.8427,29.826,29.8427,96830.0
2017-11-14 15:20:00,35.95,35.96,35.92,35.94,107675.0,29.8427,29.851,29.8177,29.8343,107675.0
2017-11-14 15:25:00,35.93,35.96,35.93,35.95,77328.0,29.826,29.851,29.826,29.8427,77328.0
2017-11-14 15:30:00,35.95,35.96,35.91,35.95,167592.0,29.8427,29.851,29.8094,29.8427,167592.0
2017-11-14 15:35:00,35.95,35.97,35.92,35.94,239217.0,29.8427,29.8593,29.8177,29.8343,239217.0
2017-11-14 15:40:00,35.93,35.96,35.91,35.95,163349.0,29.826,29.851,29.8094,29.8427,163349.0
2017-11-14 15:45:00,35.95,35.98,35.94,35.95,245559.0,29.8427,29.8676,29.8343,29.8427,245559.0
2017-11-14 15:50:00,35.95,35.95,35.92,35.95,298879.0,29.8427,29.8427,29.8177,29.8427,298879.0
2017-11-14 15:55:00,35.94,35.95,35.88,35.89,567859.0,29.8343,29.8427,29.7845,29.7928,567859.0
2017-11-15 09:30:00,35.49,35.64,35.22,35.38,295181.0,29.4608,29.5853,29.2367,29.3695,295181.0
2017-11-15 09:35:00,35.37,35.44,35.13,35.16,83272.0,29.3612,29.4193,29.162,29.1869,83272.0
2017-11-15 09:40:00,35.18,35.23,35.01,35.02,125428.0,29.2035,29.245,29.0623,29.0706,125428.0
2017-11-15 09:45:00,35.02,35.15,34.97,35.07,207320.0,29.0706,29.1786,29.0291,29.1121,207320.0
2017-11-15 09:50:00,35.08,35.09,34.81,34.86,190775.0,29.1205,29.1288,28.8963,28.9378,190775.0
2017-11-15 09:55:00,34.86,34.89,34.77,34.84,182240.0,28.9378,28.9627,28.8631,28.9212,182240.0
2017-11-15 10:00:00,34.84,34.85,34.71,34.73,170592.0,28.9212,28.9295,28.8133,28.8299,170592.0
2017-11-15 10:05:00,34.74,34.77,34.55,34.62,206156.0,28.8382,28.8631,28.6805,28.7386,206156.0
2017-11-15 10:10:00,34.61,34.62,34.54,34.55,209401.0,28.7303,28.7386,28.6722,28.6805,209401.0
2017-11-15 10:15:00,34.55,34.65,34.53,34.55,187440.0,28.6805,28.7635,28.6639,28.6805,187440.0
2017-11-15 10:20:00,34.55,34.65,34.51,34.61,157140.0,28.6805,28.7635,28.6473,28.7303,157140.0
2017-11-15 10:25:00,34.61,34.83,34.6,34.8,278206.0,28.7303,28.9129,28.722,28.888,278206.0
2017-11-15 10:30:00,34.8,34.9,34.69,34.89,277121.0,28.888,28.971,28.7967,28.9627,277121.0
2017-11-15 10:35:00,34.9,35.02,34.89,35.01,62470.0,28.971,29.0706,28.9627,29.0623,62470.0
2017-11-15 10:40:00,35.01,35.15,35.0,35.1,199374.0,29.0623,29.1786,29.054,29.1371,199374.0
2017-11-15 10:45:00,35.09,35.1,35.0,35.1,130697.0,29.1288,29.1371,29.054,29.1371,130697.0
2017-11-15 10:50:00,35.1,35.26,35.09,35.2,152996.0,29.1371,29.2699,29.1288,29.2201,152996.0
2017-11-15 10:55:00,35.2,35.25,35.16,35.19,79319.0,29.2201,29.2616,29.1869,29.2118,79319.0
2017-11-15 11:00:00,35.2,35.23,35.11,35.14,120043.0,29.2201,29.245,29.1454,29.1703,120043.0
2017-11-15 11:05:00,35.15,35.18,35.05,35.11,93403.0,29.1786,29.2035,29.0955,29.1454,93403.0
2017-11-15 11:10:00,35.11,35.13,35.09,35.1,92610.0,29.1454,29.162,29.1288,29.1371,92610.0
2017-11-15 11:15:00,35.09,35.15,35.08,35.09,132630.0,29.1288,29.1786,29.1205,29.1288,132630.0
2017-11-15 11:20:00,35.1,35.21,35.09,35.2,133350.0,29.1371,29.2284,29.1288,29.2201,133350.0
2017-11-15 11:25:00,35.2,35.26,35.14,35.15,132098.0,29.2201,29.2699,29.1703,29.1786,132098.0
2017-11-15 11:30:00,35.14,35.19,35.13,35.14,87700.0,29.1703,29.2118,29.162,29.1703,87700.0
2017-11-15 11:35:00,35.13,35.2,35.13,35.17,60938.0,29.162,29.2201,29.162,29.1952,60938.0
2017-11-15 11:40:00,35.17,35.21,35.16,35.16,52262.0,29.1952,29.2284,29.1869,29.1869,52262.0
2017-11-15 11:45:00,35.16,35.18,35.09,35.17,52962.0,29.1869,29.2035,29.1288,29.1952,52962.0
2017-11-15 11:50:00,35.16,35.18,35.15,35.16,42309.0,29.1869,29.2035,29.1786,29.1869,42309.0
2017-11-15 11:55:00,35.16,35.18,35.14,35.14,36033.0,29.1869,29.2035,29.1703,29.1703,36033.0
2017-11-15 12:00:00,35.14,35.15,35.09,35.12,38559.0,29.1703,29.1786,29.1288,29.1537,38559.0
2017-11-15 12:05:00,35.12,35.17,35.11,35.17,49637.0,29.1537,29.1952,29.1454,29.1952,49637.0
2017-11-15 12:10:00,35.16,35.25,35.15,35.23,107794.0,29.1869,29.2616,29.1786,29.245,107794.0
2017-11-15 12:15:00,35.23,35.25,35.2,35.25,72875.0,29.245,29.2616,29.2201,29.2616,72875.0
2017-11-15 12:20:00,35.25,35.32,35.23,35.32,60878.0,29.2616,29.3197,29.245,29.3197,60878.0
2017-11-15 12:25:00,35.32,35.34,35.31,35.32,39146.0,29.3197,29.3363,29.3114,29.3197,39146.0
2017-11-15 12:30:00,35.32,35.33,35.31,35.31,38790.0,29.3197,29.328,29.3114,29.3114,38790.0
2017-11-15 12:35:00,35.32,35.32,35.29,35.3,43505.0,29.3197,29.3197,29.2948,29.3031,43505.0
2017-11-15 12:40:00,35.3,35.31,35.28,35.28,47742.0,29.3031,29.3114,29.2865,29.2865,47742.0
2017-11-15 12:45:00,35.29,35.33,35.27,35.33,67474.0,29.2948,29.328,29.2782,29.328,67474.0
2017-11-15 12:50:00,35.34,35.35,35.32,35.34,45351.0,29.3363,29.3446,29.3197,29.3363,45351.0
2017-11-15 12:55:00,35.34,35.34,35.28,35.33,51307.0,29.3363,29.3363,29.2865,29.328,51307.0
2017-11-15 13:00:00,35.33,35.35,35.3,35.35,77889.0,29.328,29.3446,29.3031,29.3446,77889.0
2017-11-15 13:05:00,35.34,35.41,35.34,35.41,197426.0,29.3363,29.3944,29.3363,29.3944,197426.0
2017-11-15 13:10:00,35.41,35.54,35.35,35.48,202825.0,29.3944,29.5023,29.3446,29.4525,202825.0
2017-11-15 13:15:00,35.48,35.5,35.42,35.45,89845.0,29.4525,29.4691,29.4027,29.4276,89845.0
2017-11-15 13:20:00,35.45,35.48,35.41,35.42,83521.0,29.4276,29.4525,29.3944,29.4027,83521.0
2017-11-15 13:25:00,35.42,35.43,35.37,35.39,59808.0,29.4027,29.411,29.3612,29.3778,59808.0
2017-11-15 13:30:00,35.4,35.41,35.39,35.4,32751.0,29.3861,29.3944,29.3778,29.3861,32751.0
2017-11-15 13:35:00,35.4,35.42,35.39,35.41,74890.0,29.3861,29.4027,29.3778,29.3944,74890.0
2017-11-15 13:40:00,35.4,35.44,35.4,35.41,88282.0,29.3861,29.4193,29.3861,29.3944,88282.0
2017-11-15 13:45:00,35.41,35.44,35.4,35.42,160923.0,29.3944,29.4193,29.3861,29.4027,160923.0
2017-11-15 13:50:00,35.43,35.43,35.4,35.42,357648.0,29.411,29.411,29.3861,29.4027,357648.0
2017-11-15 13:55:00,35.43,35.54,35.4,35.54,629541.0,29.411,29.5023,29.3861,29.5023,629541.0
2017-11-15 14:00:00,35.53,35.67,35.53,35.63,139093.0,29.494,29.6102,29.494,29.577,139093.0
2017-11-15 14:05:00,35.63,35.65,35.46,35.5,90230.0,29.577,29.5936,29.4359,29.4691,90230.0
2017-11-15 14:10:00,35.5,35.52,35.49,35.51,55253.0,29.4691,29.4857,29.4608,29.4774,55253.0
2017-11-15 14:15:00,35.52,35.54,35.49,35.51,66031.0,29.4857,29.5023,29.4608,29.4774,66031.0
2017-11-15 14:20:00,35.51,35.53,35.49,35.5,87996.0,29.4774,29.494,29.4608,29.4691,87996.0
2017-11-15 14:25:00,35.49,35.52,35.43,35.5,112596.0,29.4608,29.4857,29.411,29.4691,112596.0
2017-11-15 14:30:00,35.49,35.6,35.49,35.58,56114.0,29.4608,29.5521,29.4608,29.5355,56114.0
2017-11-15 14:35:00,35.58,35.67,35.57,35.63,155985.0,29.5355,29.6102,29.5272,29.577,155985.0
2017-11-15 14:40:00,35.63,35.64,35.57,35.63,37347.0,29.577,29.5853,29.5272,29.577,37347.0
2017-11-15 14:45:00,35.62,35.65,35.61,35.64,76995.0,29.5687,29.5936,29.5604,29.5853,76995.0
2017-11-15 14:50:00,35.65,35.69,35.64,35.69,91490.0,29.5936,29.6268,29.5853,29.6268,91490.0
2017-11-15 14:55:00,35.69,35.69,35.64,35.66,42088.0,29.6268,29.6268,29.5853,29.6019,42088.0
2017-11-15 15:00:00,35.66,35.72,35.66,35.7,113639.0,29.6019,29.6517,29.6019,29.6351,113639.0
2017-11-15 15:05:00,35.7,35.76,35.69,35.75,114498.0,29.6351,29.6849,29.6268,29.6766,114498.0
2017-11-15 15:10:00,35.74,35.76,35.67,35.76,110233.0,29.6683,29.6849,29.6102,29.6849,110233.0
2017-11-15 15:15:00,35.76,35.78,35.74,35.78,77716.0,29.6849,29.7015,29.6683,29.7015,77716.0
2017-11-15 15:20:00,35.77,35.78,35.71,35.73,225007.0,29.6932,29.7015,29.6434,29.66,225007.0
2017-11-15 15:25:00,35.72,35.73,35.71,35.73,82727.0,29.6517,29.66,29.6434,29.66,82727.0
2017-11-15 15:30:00,35.73,35.77,35.72,35.76,104421.0,29.66,29.6932,29.6517,29.6849,104421.0
2017-11-15 15:35:00,35.76,35.81,35.75,35.8,127226.0,29.6849,29.7264,29.6766,29.7181,127226.0
2017-11-15 15:40:00,35.79,35.81,35.76,35.76,260914.0,29.7098,29.7264,29.6849,29.6849,260914.0
2017-11-15 15:45:00,35.75,35.76,35.71,35.73,180358.0,29.6766,29.6849,29.6434,29.66,180358.0
2017-11-15 15:50:00,35.73,35.77,35.72,35.76,255451.0,29.66,29.6932,29.6517,29.6849,255451.0
2017-11-15 15:55:00,35.76,35.78,35.7,35.73,477111.0,29.6849,29.7015,29.6351,29.66,477111.0
2017-11-16 09:30:00,35.82,36.04,35.64,35.75,175538.0,29.7347,29.9174,29.5853,29.6766,175538.0
2017-11-16 09:35:00,35.77,35.77,35.37,35.39,78701.0,29.6932,29.6932,29.3612,29.3778,78701.0
2017-11-16 09:40:00,35.39,35.49,35.38,35.44,44862.0,29.3778,29.4608,29.3695,29.4193,44862.0
2017-11-16 09:45:00,35.44,35.53,35.37,35.39,63844.0,29.4193,29.494,29.3612,29.3778,63844.0
2017-11-16 09:50:00,35.4,35.48,35.36,35.45,39083.0,29.3861,29.4525,29.3529,29.4276,39083.0
2017-11-16 09:55:00,35.46,35.65,35.45,35.55,137013.0,29.4359,29.5936,29.4276,29.5106,137013.0
2017-11-16 10:00:00,35.56,35.73,35.56,35.61,35083.0,29.5189,29.66,29.5189,29.5604,35083.0
2017-11-16 10:05:00,35.6,35.68,35.56,35.56,40263.0,29.5521,29.6185,29.5189,29.5189,40263.0
2017-11-16 10:10:00,35.57,35.68,35.56,35.67,32935.0,29.5272,29.6185,29.5189,29.6102,32935.0
2017-11-16 10:15:00,35.67,35.72,35.59,35.61,40485.0,29.6102,29.6517,29.5438,29.5604,40485.0
2017-11-16 10:20:00,35.61,35.61,35.5,35.51,71880.0,29.5604,29.5604,29.4691,29.4774,71880.0
2017-11-16 10:25:00,35.5,35.61,35.5,35.61,60282.0,29.4691,29.5604,29.4691,29.5604,60282.0
2017-11-16 10:30:00,35.61,35.68,35.57,35.61,85113.0,29.5604,29.6185,29.5272,29.5604,85113.0
2017-11-16 10:35:00,35.61,35.67,35.59,35.59,24427.0,29.5604,29.6102,29.5438,29.5438,24427.0
2017-11-16 10:40:00,35.59,35.69,35.59,35.68,88780.0,29.5438,29.6268,29.5438,29.6185,88780.0
2017-11-16 10:45:00,35.68,35.71,35.64,35.7,60832.0,29.6185,29.6434,29.5853,29.6351,60832.0
2017-11-16 10:50:00,35.71,35.81,35.7,35.8,194757.0,29.6434,29.7264,29.6351,29.7181,194757.0
2017-11-16 10:55:00,35.8,35.92,35.8,35.88,60243.0,29.7181,29.8177,29.7181,29.7845,60243.0
2017-11-16 11:00:00,35.88,35.98,35.87,35.95,60153.0,29.7845,29.8676,29.7762,29.8427,60153.0
2017-11-16 11:05:00,35.93,35.97,35.92,35.93,33208.0,29.826,29.8593,29.8177,29.826,33208.0
2017-11-16 11:10:00,35.93,35.94,35.9,35.91,20723.0,29.826,29.8343,29.8011,29.8094,20723.0
2017-11-16 11:15:00,35.9,35.91,35.86,35.88,20952.0,29.8011,29.8094,29.7679,29.7845,20952.0
2017-11-16 11:20:00,35.89,35.92,35.86,35.9,71159.0,29.7928,29.8177,29.7679,29.8011,71159.0
2017-11-16 11:25:00,35.91,35.95,35.84,35.85,121532.0,29.8094,29.8427,29.7513,29.7596,121532.0
2017-11-16 11:30:00,35.85,35.86,35.83,35.84,22020.0,29.7596,29.7679,29.743,29.7513,22020.0
2017-11-16 11:35:00,35.83,35.96,35.83,35.88,81001.0,29.743,29.851,29.743,29.7845,81001.0
2017-11-16 11:40:00,35.88,35.89,35.8,35.8,30958.0,29.7845,29.7928,29.7181,29.7181,30958.0
2017-11-16 11:45:00,35.81,35.83,35.75,35.8,170759.0,29.7264,29.743,29.6766,29.7181,170759.0
2017-11-16 11:50:00,35.8,35.85,35.8,35.85,27384.0,29.7181,29.7596,29.7181,29.7596,27384.0
2017-11-16 11:55:00,35.85,35.95,35.84,35.95,39973.0,29.7596,29.8427,29.7513,29.8427,39973.0
2017-11-16 12:00:00,35.94,35.97,35.9,35.9,42521.0,29.8343,29.8593,29.8011,29.8011,42521.0
2017-11-16 12:05:00,35.91,35.92,35.89,35.89,27813.0,29.8094,29.8177,29.7928,29.7928,27813.0
2017-11-16 12:10:00,35.89,35.94,35.89,35.9,27988.0,29.7928,29.8343,29.7928,29.8011,27988.0
2017-11-16 12:15:00,35.9,35.93,35.89,35.93,10928.0,29.8011,29.826,29.7928,29.826,10928.0
2017-11-16 12:20:00,35.92,35.93,35.89,35.92,26701.0,29.8177,29.826,29.7928,29.8177,26701.0
2017-11-16 12:25:00,35.91,35.98,35.9,35.95,31328.0,29.8094,29.8676,29.8011,29.8427,31328.0
2017-11-16 12:30:00,35.96,35.97,35.92,35.94,16919.0,29.851,29.8593,29.8177,29.8343,16919.0
2017-11-16 12:35:00,35.94,35.96,35.93,35.94,9913.0,29.8343,29.851,29.826,29.8343,9913.0
2017-11-16 12:40:00,35.93,35.94,35.91,35.92,14544.0,29.826,29.8343,29.8094,29.8177,14544.0
2017-11-16 12:45:00,35.92,35.92,35.9,35.91,14746.0,29.8177,29.8177,29.8011,29.8094,14746.0
2017-11-16 12:50:00,35.9,35.96,35.9,35.95,12083.0,29.8011,29.851,29.8011,29.8427,12083.0
2017-11-16 12:55:00,35.95,35.96,35.94,35.95,12177.0,29.8427,29.851,29.8343,29.8427,12177.0
2017-11-16 13:00:00,35.96,35.99,35.95,35.98,20115.0,29.851,29.8759,29.8427,29.8676,20115.0
2017-11-16 13:05:00,35.98,35.98,35.96,35.98,7079.0,29.8676,29.8676,29.851,29.8676,7079.0
2017-11-16 13:10:00,35.98,35.99,35.96,35.97,28481.0,29.8676,29.8759,29.851,29.8593,28481.0
2017-11-16 13:15:00,35.97,36.0,35.94,35.94,75869.0,29.8593,29.8842,29.8343,29.8343,75869.0
2017-11-16 13:20:00,35.95,36.0,35.94,35.96,33448.0,29.8427,29.8842,29.8343,29.851,33448.0
2017-11-16 13:25:00,35.96,35.98,35.95,35.98,16375.0,29.851,29.8676,29.8427,29.8676,16375.0
2017-11-16 13:30:00,35.98,36.01,35.96,36.0,30631.0,29.8676,29.8925,29.851,29.8842,30631.0
2017-11-16 13:35:00,36.0,36.01,35.98,35.98,44229.0,29.8842,29.8925,29.8676,29.8676,44229.0
2017-11-16 13:40:00,35.98,35.99,35.96,35.98,20645.0,29.8676,29.8759,29.851,29.8676,20645.0
2017-11-16 13:45:00,35.98,35.98,35.9,35.91,40020.0,29.8676,29.8676,29.8011,29.8094,40020.0
2017-11-16 13:50:00,35.92,35.92,35.9,35.92,34566.0,29.8177,29.8177,29.8011,29.8177,34566.0
2017-11-16 13:55:00,35.92,35.93,35.91,35.93,21731.0,29.8177,29.826,29.8094,29.826,21731.0
2017-11-16 14:00:00,35.92,35.95,35.92,35.95,17335.0,29.8177,29.8427,29.8177,29.8427,17335.0
2017-11-16 14:05:00,35.95,35.95,35.92,35.95,34048.0,29.8427,29.8427,29.8177,29.8427,34048.0
2017-11-16 14:10:00,35.95,35.96,35.94,35.95,17207.0,29.8427,29.851,29.8343,29.8427,17207.0
2017-11-16 14:15:00,35.95,35.96,35.94,35.95,25902.0,29.8427,29.851,29.8343,29.8427,25902.0
2017-11-16 14:20:00,35.94,35.96,35.94,35.96,26755.0,29.8343,29.851,29.8343,29.851,26755.0
2017-11-16 14:25:00,35.95,35.98,35.95,35.98,35093.0,29.8427,29.8676,29.8427,29.8676,35093.0
2017-11-16 14:30:00,35.98,36.01,35.97,36.0,122167.0,29.8676,29.8925,29.8593,29.8842,122167.0
2017-11-16 14:35:00,36.01,36.01,35.95,36.01,139166.0,29.8925,29.8925,29.8427,29.8925,139166.0
2017-11-16 14:40:00,36.01,36.02,35.99,36.01,126742.0,29.8925,29.9008,29.8759,29.8925,126742.0
2017-11-16 14:45:00,36.01,36.02,36.0,36.0,48767.0,29.8925,29.9008,29.8842,29.8842,48767.0
2017-11-16 14:50:00,36.0,36.01,35.99,36.0,54078.0,29.8842,29.8925,29.8759,29.8842,54078.0
2017-11-16 14:55:00,36.0,36.03,35.99,36.02,148933.0,29.8842,29.9091,29.8759,29.9008,148933.0
2017-11-16 15:00:00,36.02,36.05,36.0,36.01,46414.0,29.9008,29.9257,29.8842,29.8925,46414.0
2017-11-16 15:05:00,36.02,36.04,36.01,36.03,29228.0,29.9008,29.9174,29.8925,29.9091,29228.0
2017-11-16 15:10:00,36.04,36.11,36.03,36.1,55159.0,29.9174,29.9755,29.9091,29.9672,55159.0
2017-11-16 15:15:00,36.09,36.11,36.08,36.09,57633.0,29.9589,29.9755,29.9506,29.9589,57633.0
2017-11-16 15:20:00,36.09,36.13,36.08,36.12,48397.0,29.9589,29.9921,29.9506,29.9838,48397.0
2017-11-16 15:25:00,36.12,36.19,36.11,36.12,87190.0,29.9838,30.0419,29.9755,29.9838,87190.0
2017-11-16 15:30:00,36.12,36.16,36.11,36.16,99437.0,29.9838,30.017,29.9755,30.017,99437.0
2017-11-16 15:35:00,36.16,36.22,36.16,36.2,125873.0,30.017,30.0668,30.017,30.0502,125873.0
2017-11-16 15:40:00,36.2,36.22,36.16,36.17,126845.0,30.0502,30.0668,30.017,30.0253,126845.0
2017-11-16 15:45:00,36.17,36.2,36.16,36.2,160648.0,30.0253,30.0502,30.017,30.0502,160648.0
2017-11-16 15:50:00,36.2,36.2,36.13,36.14,177394.0,30.0502,30.0502,29.9921,30.0004,177394.0
2017-11-16 15:55:00,36.13,36.15,36.1,36.14,276555.0,29.9921,30.0087,29.9672,30.0004,276555.0
2017-11-17 09:30:00,35.96,35.96,35.73,35.84,169586.0,29.851,29.851,29.66,29.7513,169586.0
2017-11-17 09:35:00,35.86,35.91,35.83,35.87,14681.0,29.7679,29.8094,29.743,29.7762,14681.0
2017-11-17 09:40:00,35.86,35.99,35.86,35.99,15414.0,29.7679,29.8759,29.7679,29.8759,15414.0
2017-11-17 09:45:00,35.98,36.15,35.95,36.14,73558.0,29.8676,30.0087,29.8427,30.0004,73558.0
2017-11-17 09:50:00,36.15,36.24,36.15,36.18,37501.0,30.0087,30.0834,30.0087,30.0336,37501.0
2017-11-17 09:55:00,36.18,36.24,36.17,36.18,52967.0,30.0336,30.0834,30.0253,30.0336,52967.0
2017-11-17 10:00:00,36.18,36.21,36.14,36.21,38383.0,30.0336,30.0585,30.0004,30.0585,38383.0
2017-11-17 10:05:00,36.22,36.25,36.19,36.22,25180.0,30.0668,30.0917,30.0419,30.0668,25180.0
2017-11-17 10:10:00,36.21,36.22,36.1,36.11,22904.0,30.0585,30.0668,29.9672,29.9755,22904.0
2017-11-17 10:15:00,36.11,36.12,36.05,36.12,16498.0,29.9755,29.9838,29.9257,29.9838,16498.0
2017-11-17 10:20:00,36.12,36.16,36.12,36.16,26418.0,29.9838,30.017,29.9838,30.017,26418.0
2017-11-17 10:25:00,36.15,36.21,36.15,36.21,65679.0,30.0087,30.0585,30.0087,30.0585,65679.0
2017-11-17 10:30:00,36.22,36.27,36.2,36.25,85383.0,30.0668,30.1083,30.0502,30.0917,85383.0
2017-11-17 10:35:00,36.26,36.31,36.24,36.28,33839.0,30.1,30.1415,30.0834,30.1166,33839.0
2017-11-17 10:40:00,36.28,36.42,36.28,36.4,69589.0,30.1166,30.2328,30.1166,30.2162,69589.0
2017-11-17 10:45:00,36.4,36.46,36.39,36.41,30383.0,30.2162,30.266,30.2079,30.2245,30383.0
2017-11-17 10:50:00,36.41,36.46,36.38,36.43,28806.0,30.2245,30.266,30.1996,30.2411,28806.0
2017-11-17 10:55:00,36.44,36.48,36.42,36.45,136812.0,30.2494,30.2826,30.2328,30.2577,136812.0
2017-11-17 11:00:00,36.45,36.45,36.36,36.36,24059.0,30.2577,30.2577,30.183,30.183,24059.0
2017-11-17 11:05:00,36.36,36.36,36.25,36.27,21131.0,30.183,30.183,30.0917,30.1083,21131.0
2017-11-17 11:10:00,36.26,36.3,36.24,36.29,28078.0,30.1,30.1332,30.0834,30.1249,28078.0
2017-11-17 11:15:00,36.3,36.32,36.25,36.26,21440.0,30.1332,30.1498,30.0917,30.1,21440.0
2017-11-17 11:20:00,36.27,36.33,36.26,36.31,47604.0,30.1083,30.1581,30.1,30.1415,47604.0
2017-11-17 11:25:00,36.32,36.43,36.31,36.42,116625.0,30.1498,30.2411,30.1415,30.2328,116625.0
2017-11-17 11:30:00,36.42,36.42,36.36,36.37,25857.0,30.2328,30.2328,30.183,30.1913,25857.0
2017-11-17 11:35:00,36.37,36.39,36.34,36.39,33402.0,30.1913,30.2079,30.1664,30.2079,33402.0
2017-11-17 11:40:00,36.39,36.42,36.38,36.41,26164.0,30.2079,30.2328,30.1996,30.2245,26164.0
2017-11-17 11:45:00,36.41,36.43,36.38,36.39,27991.0,30.2245,30.2411,30.1996,30.2079,27991.0
2017-11-17 11:50:00,36.4,36.4,36.35,36.37,19487.0,30.2162,30.2162,30.1747,30.1913,19487.0
2017-11-17 11:55:00,36.36,36.38,36.34,36.37,28028.0,30.183,30.1996,30.1664,30.1913,28028.0
2017-11-17 12:00:00,36.37,36.37,36.34,36.34,35572.0,30.1913,30.1913,30.1664,30.1664,35572.0
2017-11-17 12:05:00,36.34,36.41,36.32,36.37,56360.0,30.1664,30.2245,30.1498,30.1913,56360.0
2017-11-17 12:10:00,36.37,36.42,36.35,36.42,97375.0,30.1913,30.2328,30.1747,30.2328,97375.0
2017-11-17 12:15:00,36.42,36.45,36.38,36.4,33502.0,30.2328,30.2577,30.1996,30.2162,33502.0
2017-11-17 12:20:00,36.39,36.41,36.37,36.38,61847.0,30.2079,30.2245,30.1913,30.1996,61847.0
2017-11-17 12:25:00,36.37,36.42,36.37,36.42,23263.0,30.1913,30.2328,30.1913,30.2328,23263.0
2017-11-17 12:30:00,36.41,36.42,36.38,36.42,19897.0,30.2245,30.2328,30.1996,30.2328,19897.0
2017-11-17 12:35:00,36.41,36.41,36.38,36.4,22136.0,30.2245,30.2245,30.1996,30.2162,22136.0
2017-11-17 12:40:00,36.4,36.4,36.36,36.37,29051.0,30.2162,30.2162,30.183,30.1913,29051.0
2017-11-17 12:45:00,36.37,36.39,36.35,36.37,21667.0,30.1913,30.2079,30.1747,30.1913,21667.0
2017-11-17 12:50:00,36.37,36.38,36.34,36.38,86753.0,30.1913,30.1996,30.1664,30.1996,86753.0
2017-11-17 12:55:00,36.38,36.45,36.37,36.45,30573.0,30.1996,30.2577,30.1913,30.2577,30573.0
2017-11-17 13:00:00,36.45,36.53,36.44,36.5,58043.0,30.2577,30.3241,30.2494,30.2992,58043.0
2017-11-17 13:05:00,36.5,36.51,36.46,36.51,39882.0,30.2992,30.3075,30.266,30.3075,39882.0
2017-11-17 13:10:00,36.51,36.52,36.47,36.5,46796.0,30.3075,30.3158,30.2743,30.2992,46796.0
2017-11-17 13:15:00,36.51,36.53,36.49,36.52,33842.0,30.3075,30.3241,30.2909,30.3158,33842.0
2017-11-17 13:20:00,36.52,36.53,36.48,36.48,28981.0,30.3158,30.3241,30.2826,30.2826,28981.0
2017-11-17 13:25:00,36.48,36.54,36.47,36.5,37013.0,30.2826,30.3324,30.2743,30.2992,37013.0
2017-11-17 13:30:00,36.5,36.51,36.42,36.42,35329.0,30.2992,30.3075,30.2328,30.2328,35329.0
2017-11-17 13:35:00,36.41,36.42,36.37,36.39,19683.0,30.2245,30.2328,30.1913,30.2079,19683.0
2017-11-17 13:40:00,36.39,36.39,36.34,36.36,70099.0,30.2079,30.2079,30.1664,30.183,70099.0
2017-11-17 13:45:00,36.37,36.38,36.33,36.37,46815.0,30.1913,30.1996,30.1581,30.1913,46815.0
2017-11-17 13:50:00,36.37,36.38,36.35,36.38,26954.0,30.1913,30.1996,30.1747,30.1996,26954.0
2017-11-17 13:55:00,36.38,36.38,36.31,36.31,20265.0,30.1996,30.1996,30.1415,30.1415,20265.0
2017-11-17 14:00:00,36.32,36.33,36.3,36.32,11562.0,30.1498,30.1581,30.1332,30.1498,11562.0
2017-11-17 14:05:00,36.31,36.32,36.29,36.32,13538.0,30.1415,30.1498,30.1249,30.1498,13538.0
2017-11-17 14:10:00,36.31,36.32,36.28,36.29,27110.0,30.1415,30.1498,30.1166,30.1249,27110.0
2017-11-17 14:15:00,36.28,36.29,36.25,36.25,26884.0,30.1166,30.1249,30.0917,30.0917,26884.0
2017-11-17 14:20:00,36.25,36.27,36.25,36.25,16628.0,30.0917,30.1083,30.0917,30.0917,16628.0
2017-11-17 14:25:00,36.25,36.26,36.22,36.24,31597.0,30.0917,30.1,30.0668,30.0834,31597.0
2017-11-17 14:30:00,36.25,36.25,36.21,36.22,13717.0,30.0917,30.0917,30.0585,30.0668,13717.0
2017-11-17 14:35:00,36.21,36.25,36.19,36.24,45898.0,30.0585,30.0917,30.0419,30.0834,45898.0
2017-11-17 14:40:00,36.24,36.3,36.24,36.29,114709.0,30.0834,30.1332,30.0834,30.1249,114709.0
2017-11-17 14:45:00,36.29,36.29,36.25,36.25,20938.0,30.1249,30.1249,30.0917,30.0917,20938.0
2017-11-17 14:50:00,36.25,36.26,36.23,36.23,28431.0,30.0917,30.1,30.0751,30.0751,28431.0
2017-11-17 14:55:00,36.23,36.27,36.22,36.27,45579.0,30.0751,30.1083,30.0668,30.1083,45579.0
2017-11-17 15:00:00,36.27,36.27,36.2,36.26,96537.0,30.1083,30.1083,30.0502,30.1,96537.0
2017-11-17 15:05:00,36.25,36.3,36.24,36.29,106556.0,30.0917,30.1332,30.0834,30.1249,106556.0
2017-11-17 15:10:00,36.28,36.32,36.27,36.32,26181.0,30.1166,30.1498,30.1083,30.1498,26181.0
2017-11-17 15:15:00,36.32,36.33,36.3,36.33,38291.0,30.1498,30.1581,30.1332,30.1581,38291.0
2017-11-17 15:20:00,36.33,36.36,36.31,36.34,35077.0,30.1581,30.183,30.1415,30.1664,35077.0
2017-11-17 15:25:00,36.34,36.37,36.33,36.37,62058.0,30.1664,30.1913,30.1581,30.1913,62058.0
2017-11-17 15:30:00,36.37,36.41,36.35,36.41,87276.0,30.1913,30.2245,30.1747,30.2245,87276.0
2017-11-17 15:35:00,36.41,36.45,36.4,36.42,110675.0,30.2245,30.2577,30.2162,30.2328,110675.0
2017-11-17 15:40:00,36.43,36.45,36.41,36.41,120328.0,30.2411,30.2577,30.2245,30.2245,120328.0
2017-11-17 15:45:00,36.41,36.42,36.34,36.42,123706.0,30.2245,30.2328,30.1664,30.2328,123706.0
2017-11-17 15:50:00,36.42,36.43,36.39,36.41,185947.0,30.2328,30.2411,30.2079,30.2245,185947.0
2017-11-17 15:55:00,36.41,36.43,36.37,36.38,347052.0,30.2245,30.2411,30.1913,30.1996,347052.0
2017-11-20 09:30:00,36.74,36.79,36.38,36.56,171248.0,30.4984,30.5399,30.1996,30.349,171248.0
2017-11-20 09:35:00,36.56,36.57,36.41,36.41,35228.0,30.349,30.3573,30.2245,30.2245,35228.0
2017-11-20 09:40:00,36.41,36.41,36.16,36.2,26540.0,30.2245,30.2245,30.017,30.0502,26540.0
2017-11-20 09:45:00,36.19,36.25,36.15,36.18,17555.0,30.0419,30.0917,30.0087,30.0336,17555.0
2017-11-20 09:50:00,36.19,36.23,36.08,36.09,61964.0,30.0419,30.0751,29.9506,29.9589,61964.0
2017-11-20 09:55:00,36.09,36.14,36.06,36.13,47886.0,29.9589,30.0004,29.934,29.9921,47886.0
2017-11-20 10:00:00,36.14,36.15,35.98,35.98,19687.0,30.0004,30.0087,29.8676,29.8676,19687.0
2017-11-20 10:05:00,35.99,36.06,35.99,35.99,50429.0,29.8759,29.934,29.8759,29.8759,50429.0
2017-11-20 10:10:00,36.0,36.02,35.95,35.98,28522.0,29.8842,29.9008,29.8427,29.8676,28522.0
2017-11-20 10:15:00,35.98,36.02,35.96,36.0,16986.0,29.8676,29.9008,29.851,29.8842,16986.0
2017-11-20 10:20:00,35.99,36.06,35.99,36.02,15160.0,29.8759,29.934,29.8759,29.9008,15160.0
2017-11-20 10:25:00,36.02,36.06,35.99,36.0,23447.0,29.9008,29.934,29.8759,29.8842,23447.0
2017-11-20 10:30:00,36.0,36.01,35.97,35.98,10874.0,29.8842,29.8925,29.8593,29.8676,10874.0
2017-11-20 10:35:00,35.97,36.0,35.97,36.0,17783.0,29.8593,29.8842,29.8593,29.8842,17783.0
2017-11-20 10:40:00,36.0,36.03,35.99,36.01,23546.0,29.8842,29.9091,29.8759,29.8925,23546.0
2017-11-20 10:45:00,36.01,36.01,35.95,35.97,20045.0,29.8925,29.8925,29.8427,29.8593,20045.0
2017-11-20 10:50:00,35.97,35.98,35.91,35.95,34355.0,29.8593,29.8676,29.8094,29.8427,34355.0
2017-11-20 10:55:00,35.94,35.97,35.92,35.97,29742.0,29.8343,29.8593,29.8177,29.8593,29742.0
2017-11-20 11:00:00,35.97,35.97,35.9,35.91,20027.0,29.8593,29.8593,29.8011,29.8094,20027.0
2017-11-20 11:05:00,35.91,35.99,35.9,35.98,53191.0,29.8094,29.8759,29.8011,29.8676,53191.0
2017-11-20 11:10:00,35.98,36.03,35.96,35.97,40566.0,29.8676,29.9091,29.851,29.8593,40566.0
2017-11-20 11:15:00,35.97,35.99,35.93,35.94,20899.0,29.8593,29.8759,29.826,29.8343,20899.0
2017-11-20 11:20:00,35.93,35.98,35.93,35.95,29262.0,29.826,29.8676,29.826,29.8427,29262.0
2017-11-20 11:25:00,35.96,36.0,35.96,35.98,27113.0,29.851,29.8842,29.851,29.8676,27113.0
2017-11-20 11:30:00,35.97,36.01,35.97,36.01,27779.0,29.8593,29.8925,29.8593,29.8925,27779.0
2017-11-20 11:35:00,36.01,36.09,36.0,36.08,87131.0,29.8925,29.9589,29.8842,29.9506,87131.0
2017-11-20 11:40:00,36.09,36.16,36.07,36.16,48585.0,29.9589,30.017,29.9423,30.017,48585.0
2017-11-20 11:45:00,36.16,36.21,36.15,36.2,40288.0,30.017,30.0585,30.0087,30.0502,40288.0
2017-11-20 11:50:00,36.21,36.3,36.21,36.25,62572.0,30.0585,30.1332,30.0585,30.0917,62572.0
2017-11-20 11:55:00,36.25,36.26,36.19,36.21,31720.0,30.0917,30.1,30.0419,30.0585,31720.0
2017-11-20 12:00:00,36.2,36.2,36.12,36.13,15162.0,30.0502,30.0502,29.9838,29.9921,15162.0
2017-11-20 12:05:00,36.13,36.14,36.08,36.13,31783.0,29.9921,30.0004,29.9506,29.9921,31783.0
2017-11-20 12:10:00,36.13,36.14,36.08,36.09,32337.0,29.9921,30.0004,29.9506,29.9589,32337.0
2017-11-20 12:15:00,36.09,36.09,36.06,36.08,21970.0,29.9589,29.9589,29.934,29.9506,21970.0
2017-11-20 12:20:00,36.08,36.09,36.03,36.08,29480.0,29.9506,29.9589,29.9091,29.9506,29480.0
2017-11-20 12:25:00,36.08,36.08,36.06,36.06,6742.0,29.9506,29.9506,29.934,29.934,6742.0
2017-11-20 12:30:00,36.06,36.08,36.03,36.06,42373.0,29.934,29.9506,29.9091,29.934,42373.0
2017-11-20 12:35:00,36.06,36.06,36.03,36.05,23424.0,29.934,29.934,29.9091,29.9257,23424.0
2017-11-20 12:40:00,36.06,36.09,36.06,36.07,11829.0,29.934,29.9589,29.934,29.9423,11829.0
2017-11-20 12:45:00,36.08,36.1,36.06,36.1,16166.0,29.9506,29.9672,29.934,29.9672,16166.0
2017-11-20 12:50:00,36.1,36.11,36.07,36.09,30095.0,29.9672,29.9755,29.9423,29.9589,30095.0
2017-11-20 12:55:00,36.08,36.1,36.05,36.09,20556.0,29.9506,29.9672,29.9257,29.9589,20556.0
2017-11-20 13:00:00,36.09,36.1,36.05,36.06,21878.0,29.9589,29.9672,29.9257,29.934,21878.0
2017-11-20 13:05:00,36.06,36.07,36.01,36.05,116503.0,29.934,29.9423,29.8925,29.9257,116503.0
2017-11-20 13:10:00,36.05,36.06,36.04,36.05,14302.0,29.9257,29.934,29.9174,29.9257,14302.0
2017-11-20 13:15:00,36.04,36.09,36.04,36.06,34651.0,29.9174,29.9589,29.9174,29.934,34651.0
2017-11-20 13:20:00,36.06,36.08,36.03,36.04,18424.0,29.934,29.9506,29.9091,29.9174,18424.0
2017-11-20 13:25:00,36.04,36.06,36.04,36.06,18849.0,29.9174,29.934,29.9174,29.934,18849.0
2017-11-20 13:30:00,36.05,36.05,36.01,36.03,17048.0,29.9257,29.9257,29.8925,29.9091,17048.0
2017-11-20 13:35:00,36.03,36.03,36.0,36.01,27746.0,29.9091,29.9091,29.8842,29.8925,27746.0
2017-11-20 13:40:00,36.01,36.04,36.0,36.02,68012.0,29.8925,29.9174,29.8842,29.9008,68012.0
2017-11-20 13:45:00,36.02,36.08,36.02,36.05,51354.0,29.9008,29.9506,29.9008,29.9257,51354.0
2017-11-20 13:50:00,36.05,36.05,36.03,36.04,26365.0,29.9257,29.9257,29.9091,29.9174,26365.0
2017-11-20 13:55:00,36.04,36.05,36.01,36.02,31215.0,29.9174,29.9257,29.8925,29.9008,31215.0
2017-11-20 14:00:00,36.01,36.02,36.0,36.01,19348.0,29.8925,29.9008,29.8842,29.8925,19348.0
2017-11-20 14:05:00,36.02,36.02,35.97,35.99,49909.0,29.9008,29.9008,29.8593,29.8759,49909.0
2017-11-20 14:10:00,36.0,36.08,35.99,36.08,121131.0,29.8842,29.9506,29.8759,29.9506,121131.0
2017-11-20 14:15:00,36.08,36.09,36.07,36.08,30168.0,29.9506,29.9589,29.9423,29.9506,30168.0
2017-11-20 14:20:00,36.08,36.08,35.97,36.05,99583.0,29.9506,29.9506,29.8593,29.9257,99583.0
2017-11-20 14:25:00,36.05,36.09,36.04,36.07,25599.0,29.9257,29.9589,29.9174,29.9423,25599.0
2017-11-20 14:30:00,36.06,36.07,36.04,36.04,51746.0,29.934,29.9423,29.9174,29.9174,51746.0
2017-11-20 14:35:00,36.05,36.08,35.99,36.05,78643.0,29.9257,29.9506,29.8759,29.9257,78643.0
2017-11-20 14:40:00,36.05,36.06,36.02,36.04,21474.0,29.9257,29.934,29.9008,29.9174,21474.0
2017-11-20 14:45:00,36.04,36.08,36.01,36.08,67884.0,29.9174,29.9506,29.8925,29.9506,67884.0
2017-11-20 14:50:00,36.07,36.1,36.06,36.09,36403.0,29.9423,29.9672,29.934,29.9589,36403.0
2017-11-20 14:55:00,36.09,36.09,36.04,36.05,38101.0,29.9589,29.9589,29.9174,29.9257,38101.0
2017-11-20 15:00:00,36.05,36.06,36.04,36.06,42636.0,29.9257,29.934,29.9174,29.934,42636.0
2017-11-20 15:05:00,36.06,36.06,36.04,36.05,46900.0,29.934,29.934,29.9174,29.9257,46900.0
2017-11-20 15:10:00,36.05,36.08,36.04,36.05,35261.0,29.9257,29.9506,29.9174,29.9257,35261.0
2017-11-20 15:15:00,36.05,36.1,36.05,36.1,30114.0,29.9257,29.9672,29.9257,29.9672,30114.0
2017-11-20 15:20:00,36.1,36.11,36.09,36.1,47307.0,29.9672,29.9755,29.9589,29.9672,47307.0
2017-11-20 15:25:00,36.11,36.14,36.1,36.14,35397.0,29.9755,30.0004,29.9672,30.0004,35397.0
2017-11-20 15:30:00,36.14,36.14,36.09,36.11,53198.0,30.0004,30.0004,29.9589,29.9755,53198.0
2017-11-20 15:35:00,36.11,36.13,36.1,36.13,40458.0,29.9755,29.9921,29.9672,29.9921,40458.0
2017-11-20 15:40:00,36.13,36.13,36.05,36.05,70721.0,29.9921,29.9921,29.9257,29.9257,70721.0
2017-11-20 15:45:00,36.05,36.11,36.05,36.11,92236.0,29.9257,29.9755,29.9257,29.9755,92236.0
2017-11-20 15:50:00,36.11,36.11,36.05,36.08,183027.0,29.9755,29.9755,29.9257,29.9506,183027.0
2017-11-20 15:55:00,36.08,36.08,36.04,36.06,177009.0,29.9506,29.9506,29.9174,29.934,177009.0
2017-11-21 09:30:00,36.01,36.23,35.87,36.18,103445.0,29.8925,30.0751,29.7762,30.0336,103445.0
2017-11-21 09:35:00,36.19,36.34,36.18,36.33,14890.0,30.0419,30.1664,30.0336,30.1581,14890.0
2017-11-21 09:40:00,36.31,36.35,36.23,36.26,19409.0,30.1415,30.1747,30.0751,30.1,19409.0
2017-11-21 09:45:00,36.27,36.27,36.16,36.23,68894.0,30.1083,30.1083,30.017,30.0751,68894.0
2017-11-21 09:50:00,36.23,36.25,36.06,36.1,56638.0,30.0751,30.0917,29.934,29.9672,56638.0
2017-11-21 09:55:00,36.09,36.11,35.96,36.0,50947.0,29.9589,29.9755,29.851,29.8842,50947.0
2017-11-21 10:00:00,36.0,36.03,35.93,35.98,40258.0,29.8842,29.9091,29.826,29.8676,40258.0
2017-11-21 10:05:00,35.98,36.02,35.92,35.95,37153.0,29.8676,29.9008,29.8177,29.8427,37153.0
2017-11-21 10:10:00,35.95,35.99,35.91,35.95,23996.0,29.8427,29.8759,29.8094,29.8427,23996.0
2017-11-21 10:15:00,35.95,36.06,35.94,36.03,89170.0,29.8427,29.934,29.8343,29.9091,89170.0
2017-11-21 10:20:00,36.04,36.07,36.0,36.01,38634.0,29.9174,29.9423,29.8842,29.8925,38634.0
2017-11-21 10:25:00,36.02,36.02,35.95,35.99,118361.0,29.9008,29.9008,29.8427,29.8759,118361.0
2017-11-21 10:30:00,35.99,36.01,35.96,35.97,44304.0,29.8759,29.8925,29.851,29.8593,44304.0
2017-11-21 10:35:00,35.96,36.03,35.96,36.01,44776.0,29.851,29.9091,29.851,29.8925,44776.0
2017-11-21 10:40:00,36.0,36.03,35.98,35.99,24745.0,29.8842,29.9091,29.8676,29.8759,24745.0
2017-11-21 10:45:00,35.98,36.01,35.97,36.0,36036.0,29.8676,29.8925,29.8593,29.8842,36036.0
2017-11-21 10:50:00,36.0,36.0,35.95,35.96,37366.0,29.8842,29.8842,29.8427,29.851,37366.0
2017-11-21 10:55:00,35.97,35.98,35.9,35.91,55822.0,29.8593,29.8676,29.8011,29.8094,55822.0
2017-11-21 11:00:00,35.91,35.93,35.88,35.89,58126.0,29.8094,29.826,29.7845,29.7928,58126.0
2017-11-21 11:05:00,35.89,35.9,35.82,35.82,49131.0,29.7928,29.8011,29.7347,29.7347,49131.0
2017-11-21 11:10:00,35.82,35.89,35.82,35.85,27770.0,29.7347,29.7928,29.7347,29.7596,27770.0
2017-11-21 11:15:00,35.85,35.88,35.82,35.85,35432.0,29.7596,29.7845,29.7347,29.7596,35432.0
2017-11-21 11:20:00,35.85,35.87,35.84,35.86,44756.0,29.7596,29.7762,29.7513,29.7679,44756.0
2017-11-21 11:25:00,35.85,35.9,35.84,35.85,38285.0,29.7596,29.8011,29.7513,29.7596,38285.0
2017-11-21 11:30:00,35.86,35.87,35.84,35.86,41296.0,29.7679,29.7762,29.7513,29.7679,41296.0
2017-11-21 11:35:00,35.85,35.93,35.84,35.86,91736.0,29.7596,29.826,29.7513,29.7679,91736.0
2017-11-21 11:40:00,35.87,35.89,35.84,35.85,46179.0,29.7762,29.7928,29.7513,29.7596,46179.0
2017-11-21 11:45:00,35.85,35.87,35.84,35.87,172564.0,29.7596,29.7762,29.7513,29.7762,172564.0
2017-11-21 11:50:00,35.86,35.93,35.86,35.92,16159.0,29.7679,29.826,29.7679,29.8177,16159.0
2017-11-21 11:55:00,35.93,35.94,35.88,35.93,21182.0,29.826,29.8343,29.7845,29.826,21182.0
2017-11-21 12:00:00,35.93,35.96,35.92,35.93,33769.0,29.826,29.851,29.8177,29.826,33769.0
2017-11-21 12:05:00,35.93,35.93,35.85,35.86,40032.0,29.826,29.826,29.7596,29.7679,40032.0
2017-11-21 12:10:00,35.86,35.86,35.78,35.8,79304.0,29.7679,29.7679,29.7015,29.7181,79304.0
2017-11-21 12:15:00,35.8,35.81,35.74,35.76,46313.0,29.7181,29.7264,29.6683,29.6849,46313.0
2017-11-21 12:20:00,35.76,35.79,35.73,35.77,36436.0,29.6849,29.7098,29.66,29.6932,36436.0
2017-11-21 12:25:00,35.77,35.8,35.77,35.79,23681.0,29.6932,29.7181,29.6932,29.7098,23681.0
2017-11-21 12:30:00,35.79,35.83,35.78,35.82,40456.0,29.7098,29.743,29.7015,29.7347,40456.0
2017-11-21 12:35:00,35.82,35.87,35.81,35.86,40492.0,29.7347,29.7762,29.7264,29.7679,40492.0
2017-11-21 12:40:00,35.86,35.88,35.84,35.88,21368.0,29.7679,29.7845,29.7513,29.7845,21368.0
2017-11-21 12:45:00,35.88,35.9,35.86,35.9,22283.0,29.7845,29.8011,29.7679,29.8011,22283.0
2017-11-21 12:50:00,35.9,35.93,35.89,35.92,14636.0,29.8011,29.826,29.7928,29.8177,14636.0
2017-11-21 12:55:00,35.92,35.95,35.91,35.93,22710.0,29.8177,29.8427,29.8094,29.826,22710.0
2017-11-21 13:00:00,35.93,35.98,35.93,35.97,25333.0,29.826,29.8676,29.826,29.8593,25333.0
2017-11-21 13:05:00,35.96,35.98,35.93,35.94,15907.0,29.851,29.8676,29.826,29.8343,15907.0
2017-11-21 13:10:00,35.94,35.96,35.92,35.94,22075.0,29.8343,29.851,29.8177,29.8343,22075.0
2017-11-21 13:15:00,35.95,35.95,35.9,35.92,10746.0,29.8427,29.8427,29.8011,29.8177,10746.0
2017-11-21 13:20:00,35.92,35.93,35.9,35.93,16799.0,29.8177,29.826,29.8011,29.826,16799.0
2017-11-21 13:25:00,35.92,35.94,35.92,35.92,13915.0,29.8177,29.8343,29.8177,29.8177,13915.0
2017-11-21 13:30:00,35.93,35.94,35.9,35.93,31303.0,29.826,29.8343,29.8011,29.826,31303.0
2017-11-21 13:35:00,35.93,35.96,35.92,35.95,14577.0,29.826,29.851,29.8177,29.8427,14577.0
2017-11-21 13:40:00,35.95,35.97,35.94,35.95,12527.0,29.8427,29.8593,29.8343,29.8427,12527.0
2017-11-21 13:45:00,35.96,35.99,35.94,35.96,51544.0,29.851,29.8759,29.8343,29.851,51544.0
2017-11-21 13:50:00,35.95,36.0,35.95,35.97,19450.0,29.8427,29.8842,29.8427,29.8593,19450.0
2017-11-21 13:55:00,35.97,35.98,35.95,35.96,16285.0,29.8593,29.8676,29.8427,29.851,16285.0
2017-11-21 14:00:00,35.96,35.97,35.94,35.95,22127.0,29.851,29.8593,29.8343,29.8427,22127.0
2017-11-21 14:05:00,35.95,35.99,35.94,35.98,43952.0,29.8427,29.8759,29.8343,29.8676,43952.0
2017-11-21 14:10:00,35.98,36.01,35.96,36.01,29528.0,29.8676,29.8925,29.851,29.8925,29528.0
2017-11-21 14:15:00,36.0,36.03,35.99,36.0,30954.0,29.8842,29.9091,29.8759,29.8842,30954.0
2017-11-21 14:20:00,36.0,36.01,35.98,36.0,31831.0,29.8842,29.8925,29.8676,29.8842,31831.0
2017-11-21 14:25:00,35.99,36.02,35.97,35.99,23384.0,29.8759,29.9008,29.8593,29.8759,23384.0
2017-11-21 14:30:00,35.99,36.02,35.98,36.01,26843.0,29.8759,29.9008,29.8676,29.8925,26843.0
2017-11-21 14:35:00,36.01,36.03,35.98,36.0,38664.0,29.8925,29.9091,29.8676,29.8842,38664.0
2017-11-21 14:40:00,36.0,36.03,36.0,36.02,24101.0,29.8842,29.9091,29.8842,29.9008,24101.0
2017-11-21 14:45:00,36.01,36.06,36.01,36.06,36938.0,29.8925,29.934,29.8925,29.934,36938.0
2017-11-21 14:50:00,36.05,36.09,36.04,36.04,31976.0,29.9257,29.9589,29.9174,29.9174,31976.0
2017-11-21 14:55:00,36.04,36.09,36.04,36.08,46093.0,29.9174,29.9589,29.9174,29.9506,46093.0
2017-11-21 15:00:00,36.09,36.11,36.04,36.05,39758.0,29.9589,29.9755,29.9174,29.9257,39758.0
2017-11-21 15:05:00,36.04,36.06,35.99,36.0,21790.0,29.9174,29.934,29.8759,29.8842,21790.0
2017-11-21 15:10:00,35.99,36.05,35.99,36.0,32481.0,29.8759,29.9257,29.8759,29.8842,32481.0
2017-11-21 15:15:00,36.0,36.01,35.95,35.95,74892.0,29.8842,29.8925,29.8427,29.8427,74892.0
2017-11-21 15:20:00,35.95,35.96,35.92,35.95,24914.0,29.8427,29.851,29.8177,29.8427,24914.0
2017-11-21 15:25:00,35.94,35.94,35.91,35.93,25052.0,29.8343,29.8343,29.8094,29.826,25052.0
2017-11-21 15:30:00,35.93,35.97,35.92,35.94,99974.0,29.826,29.8593,29.8177,29.8343,99974.0
2017-11-21 15:35:00,35.95,35.95,35.92,35.93,99188.0,29.8427,29.8427,29.8177,29.826,99188.0
2017-11-21 15:40:00,35.93,35.97,35.93,35.97,28334.0,29.826,29.8593,29.826,29.8593,28334.0
2017-11-21 15:45:00,35.96,35.97,35.95,35.97,76182.0,29.851,29.8593,29.8427,29.8593,76182.0
2017-11-21 15:50:00,35.97,36.03,35.94,36.02,310516.0,29.8593,29.9091,29.8343,29.9008,310516.0
2017-11-21 15:55:00,36.02,36.04,36.0,36.01,284204.0,29.9008,29.9174,29.8842,29.8925,284204.0
2017-11-22 09:30:00,36.0,36.12,36.0,36.02,59077.0,29.8842,29.9838,29.8842,29.9008,59077.0
2017-11-22 09:35:00,36.03,36.13,36.03,36.05,19149.0,29.9091,29.9921,29.9091,29.9257,19149.0
2017-11-22 09:40:00,36.04,36.14,36.02,36.12,46843.0,29.9174,30.0004,29.9008,29.9838,46843.0
2017-11-22 09:45:00,36.11,36.24,36.11,36.24,32637.0,29.9755,30.0834,29.9755,30.0834,32637.0
2017-11-22 09:50:00,36.23,36.24,36.16,36.16,13945.0,30.0751,30.0834,30.017,30.017,13945.0
2017-11-22 09:55:00,36.17,36.29,36.17,36.25,22661.0,30.0253,30.1249,30.0253,30.0917,22661.0
2017-11-22 10:00:00,36.26,36.32,36.22,36.22,38055.0,30.1,30.1498,30.0668,30.0668,38055.0
2017-11-22 10:05:00,36.21,36.25,36.2,36.23,11284.0,30.0585,30.0917,30.0502,30.0751,11284.0
2017-11-22 10:10:00,36.23,36.27,36.2,36.26,15861.0,30.0751,30.1083,30.0502,30.1,15861.0
2017-11-22 10:15:00,36.26,36.31,36.23,36.3,48698.0,30.1,30.1415,30.0751,30.1332,48698.0
2017-11-22 10:20:00,36.31,36.32,36.25,36.25,26421.0,30.1415,30.1498,30.0917,30.0917,26421.0
2017-11-22 10:25:00,36.26,36.33,36.26,36.3,12963.0,30.1,30.1581,30.1,30.1332,12963.0
2017-11-22 10:30:00,36.3,36.3,36.2,36.27,23236.0,30.1332,30.1332,30.0502,30.1083,23236.0
2017-11-22 10:35:00,36.28,36.33,36.26,36.32,55065.0,30.1166,30.1581,30.1,30.1498,55065.0
2017-11-22 10:40:00,36.33,36.39,36.33,36.38,58092.0,30.1581,30.2079,30.1581,30.1996,58092.0
2017-11-22 10:45:00,36.38,36.45,36.38,36.4,59067.0,30.1996,30.2577,30.1996,30.2162,59067.0
2017-11-22 10:50:00,36.4,36.42,36.38,36.38,35481.0,30.2162,30.2328,30.1996,30.1996,35481.0
2017-11-22 10:55:00,36.38,36.4,36.36,36.4,32885.0,30.1996,30.2162,30.183,30.2162,32885.0
2017-11-22 11:00:00,36.4,36.5,36.4,36.49,75772.0,30.2162,30.2992,30.2162,30.2909,75772.0
2017-11-22 11:05:00,36.5,36.54,36.49,36.5,43693.0,30.2992,30.3324,30.2909,30.2992,43693.0
2017-11-22 11:10:00,36.51,36.56,36.49,36.53,111625.0,30.3075,30.349,30.2909,30.3241,111625.0
2017-11-22 11:15:00,36.52,36.57,36.5,36.56,65103.0,30.3158,30.3573,30.2992,30.349,65103.0
2017-11-22 11:20:00,36.55,36.56,36.51,36.55,15808.0,30.3407,30.349,30.3075,30.3407,15808.0
2017-11-22 11:25:00,36.55,36.66,36.54,36.62,137182.0,30.3407,30.432,30.3324,30.3988,137182.0
2017-11-22 11:30:00,36.61,36.66,36.61,36.65,71830.0,30.3905,30.432,30.3905,30.4237,71830.0
2017-11-22 11:35:00,36.65,36.68,36.63,36.65,67450.0,30.4237,30.4486,30.4071,30.4237,67450.0
2017-11-22 11:40:00,36.65,36.65,36.55,36.56,36949.0,30.4237,30.4237,30.3407,30.349,36949.0
2017-11-22 11:45:00,36.55,36.56,36.53,36.54,19772.0,30.3407,30.349,30.3241,30.3324,19772.0
2017-11-22 11:50:00,36.54,36.59,36.53,36.59,35755.0,30.3324,30.3739,30.3241,30.3739,35755.0
2017-11-22 11:55:00,36.58,36.61,36.56,36.58,16267.0,30.3656,30.3905,30.349,30.3656,16267.0
2017-11-22 12:00:00,36.58,36.59,36.51,36.54,42537.0,30.3656,30.3739,30.3075,30.3324,42537.0
2017-11-22 12:05:00,36.54,36.56,36.53,36.54,15353.0,30.3324,30.349,30.3241,30.3324,15353.0
2017-11-22 12:10:00,36.54,36.55,36.52,36.54,53141.0,30.3324,30.3407,30.3158,30.3324,53141.0
2017-11-22 12:15:00,36.54,36.54,36.45,36.45,92537.0,30.3324,30.3324,30.2577,30.2577,92537.0
2017-11-22 12:20:00,36.45,36.45,36.41,36.43,105614.0,30.2577,30.2577,30.2245,30.2411,105614.0
2017-11-22 12:25:00,36.42,36.53,36.42,36.48,133170.0,30.2328,30.3241,30.2328,30.2826,133170.0
2017-11-22 12:30:00,36.48,36.51,36.47,36.48,62352.0,30.2826,30.3075,30.2743,30.2826,62352.0
2017-11-22 12:35:00,36.48,36.51,36.47,36.5,21982.0,30.2826,30.3075,30.2743,30.2992,21982.0
2017-11-22 12:40:00,36.5,36.51,36.49,36.51,19489.0,30.2992,30.3075,30.2909,30.3075,19489.0
2017-11-22 12:45:00,36.51,36.51,36.5,36.5,17775.0,30.3075,30.3075,30.2992,30.2992,17775.0
2017-11-22 12:50:00,36.51,36.53,36.49,36.53,34149.0,30.3075,30.3241,30.2909,30.3241,34149.0
2017-11-22 12:55:00,36.54,36.54,36.51,36.51,38047.0,30.3324,30.3324,30.3075,30.3075,38047.0
2017-11-22 13:00:00,36.51,36.58,36.5,36.57,34627.0,30.3075,30.3656,30.2992,30.3573,34627.0
2017-11-22 13:05:00,36.57,36.6,36.56,36.59,36500.0,30.3573,30.3822,30.349,30.3739,36500.0
2017-11-22 13:10:00,36.59,36.61,36.53,36.54,58531.0,30.3739,30.3905,30.3241,30.3324,58531.0
2017-11-22 13:15:00,36.55,36.56,36.46,36.5,75779.0,30.3407,30.349,30.266,30.2992,75779.0
2017-11-22 13:20:00,36.49,36.54,36.43,36.5,148919.0,30.2909,30.3324,30.2411,30.2992,148919.0
2017-11-22 13:25:00,36.49,36.57,36.48,36.57,44850.0,30.2909,30.3573,30.2826,30.3573,44850.0
2017-11-22 13:30:00,36.57,36.61,36.56,36.6,45819.0,30.3573,30.3905,30.349,30.3822,45819.0
2017-11-22 13:35:00,36.61,36.65,36.58,36.65,55881.0,30.3905,30.4237,30.3656,30.4237,55881.0
2017-11-22 13:40:00,36.65,36.68,36.64,36.68,37857.0,30.4237,30.4486,30.4154,30.4486,37857.0
2017-11-22 13:45:00,36.67,36.68,36.64,36.65,29113.0,30.4403,30.4486,30.4154,30.4237,29113.0
2017-11-22 13:50:00,36.65,36.69,36.65,36.68,41238.0,30.4237,30.4569,30.4237,30.4486,41238.0
2017-11-22 13:55:00,36.68,36.71,36.67,36.69,77091.0,30.4486,30.4735,30.4403,30.4569,77091.0
2017-11-22 14:00:00,36.69,36.7,36.65,36.67,85208.0,30.4569,30.4652,30.4237,30.4403,85208.0
2017-11-22 14:05:00,36.67,36.68,36.63,36.67,55213.0,30.4403,30.4486,30.4071,30.4403,55213.0
2017-11-22 14:10:00,36.67,36.73,36.66,36.72,28831.0,30.4403,30.4901,30.432,30.4818,28831.0
2017-11-22 14:15:00,36.71,36.72,36.71,36.72,37673.0,30.4735,30.4818,30.4735,30.4818,37673.0
2017-11-22 14:20:00,36.72,36.75,36.71,36.73,89198.0,30.4818,30.5067,30.4735,30.4901,89198.0
2017-11-22 14:25:00,36.72,36.73,36.67,36.69,102019.0,30.4818,30.4901,30.4403,30.4569,102019.0
2017-11-22 14:30:00,36.69,36.72,36.67,36.72,64660.0,30.4569,30.4818,30.4403,30.4818,64660.0
2017-11-22 14:35:00,36.72,36.74,36.71,36.73,21533.0,30.4818,30.4984,30.4735,30.4901,21533.0
2017-11-22 14:40:00,36.73,36.81,36.72,36.8,77241.0,30.4901,30.5566,30.4818,30.5482,77241.0
2017-11-22 14:45:00,36.8,36.81,36.78,36.8,45823.0,30.5482,30.5566,30.5316,30.5482,45823.0
2017-11-22 14:50:00,36.81,36.82,36.79,36.82,47043.0,30.5566,30.5649,30.5399,30.5649,47043.0
2017-11-22 14:55:00,36.82,36.82,36.73,36.73,65407.0,30.5649,30.5649,30.4901,30.4901,65407.0
2017-11-22 15:00:00,36.73,36.75,36.73,36.74,28323.0,30.4901,30.5067,30.4901,30.4984,28323.0
2017-11-22 15:05:00,36.74,36.77,36.74,36.75,43869.0,30.4984,30.5233,30.4984,30.5067,43869.0
2017-11-22 15:10:00,36.76,36.8,36.76,36.8,33975.0,30.515,30.5482,30.515,30.5482,33975.0
2017-11-22 15:15:00,36.8,36.82,36.79,36.8,47630.0,30.5482,30.5649,30.5399,30.5482,47630.0
2017-11-22 15:20:00,36.81,36.81,36.79,36.8,15076.0,30.5566,30.5566,30.5399,30.5482,15076.0
2017-11-22 15:25:00,36.8,36.81,36.78,36.8,49815.0,30.5482,30.5566,30.5316,30.5482,49815.0
2017-11-22 15:30:00,36.8,36.81,36.77,36.8,165174.0,30.5482,30.5566,30.5233,30.5482,165174.0
2017-11-22 15:35:00,36.79,36.82,36.78,36.8,102871.0,30.5399,30.5649,30.5316,30.5482,102871.0
2017-11-22 15:40:00,36.8,36.83,36.73,36.73,104638.0,30.5482,30.5732,30.4901,30.4901,104638.0
2017-11-22 15:45:00,36.73,36.78,36.73,36.76,119556.0,30.4901,30.5316,30.4901,30.515,119556.0
2017-11-22 15:50:00,36.76,36.81,36.74,36.8,254928.0,30.515,30.5566,30.4984,30.5482,254928.0
2017-11-22 15:55:00,36.8,36.81,36.76,36.78,456415.0,30.5482,30.5566,30.515,30.5316,456415.0
2017-11-24 09:30:00,36.81,36.86,36.56,36.65,100029.0,30.5566,30.5981,30.349,30.4237,100029.0
2017-11-24 09:35:00,36.67,36.82,36.67,36.79,65925.0,30.4403,30.5649,30.4403,30.5399,65925.0
2017-11-24 09:40:00,36.79,36.8,36.67,36.79,34862.0,30.5399,30.5482,30.4403,30.5399,34862.0
2017-11-24 09:45:00,36.79,36.79,36.72,36.74,33147.0,30.5399,30.5399,30.4818,30.4984,33147.0
2017-11-24 09:50:00,36.74,36.79,36.71,36.79,33622.0,30.4984,30.5399,30.4735,30.5399,33622.0
2017-11-24 09:55:00,36.79,36.8,36.73,36.8,68679.0,30.5399,30.5482,30.4901,30.5482,68679.0
2017-11-24 10:00:00,36.81,36.83,36.75,36.77,35775.0,30.5566,30.5732,30.5067,30.5233,35775.0
2017-11-24 10:05:00,36.77,36.84,36.75,36.84,31381.0,30.5233,30.5815,30.5067,30.5815,31381.0
2017-11-24 10:10:00,36.83,36.84,36.79,36.83,26766.0,30.5732,30.5815,30.5399,30.5732,26766.0
2017-11-24 10:15:00,36.83,36.85,36.8,36.83,24988.0,30.5732,30.5898,30.5482,30.5732,24988.0
2017-11-24 10:20:00,36.82,36.85,36.81,36.82,26064.0,30.5649,30.5898,30.5566,30.5649,26064.0
2017-11-24 10:25:00,36.82,36.84,36.8,36.83,36057.0,30.5649,30.5815,30.5482,30.5732,36057.0
2017-11-24 10:30:00,36.83,36.89,36.83,36.86,44898.0,30.5732,30.623,30.5732,30.5981,44898.0
2017-11-24 10:35:00,36.86,36.87,36.84,36.84,10119.0,30.5981,30.6064,30.5815,30.5815,10119.0
2017-11-24 10:40:00,36.84,36.85,36.82,36.84,46794.0,30.5815,30.5898,30.5649,30.5815,46794.0
2017-11-24 10:45:00,36.85,36.88,36.83,36.88,33987.0,30.5898,30.6147,30.5732,30.6147,33987.0
2017-11-24 10:50:00,36.89,36.89,36.85,36.86,33395.0,30.623,30.623,30.5898,30.5981,33395.0
2017-11-24 10:55:00,36.86,36.9,36.85,36.9,23212.0,30.5981,30.6313,30.5898,30.6313,23212.0
2017-11-24 11:00:00,36.91,36.93,36.9,36.92,22748.0,30.6396,30.6562,30.6313,30.6479,22748.0
2017-11-24 11:05:00,36.93,36.94,36.91,36.94,44280.0,30.6562,30.6645,30.6396,30.6645,44280.0
2017-11-24 11:10:00,36.94,36.94,36.86,36.86,29958.0,30.6645,30.6645,30.5981,30.5981,29958.0
2017-11-24 11:15:00,36.86,36.87,36.82,36.82,26290.0,30.5981,30.6064,30.5649,30.5649,26290.0
2017-11-24 11:20:00,36.82,36.84,36.82,36.83,12797.0,30.5649,30.5815,30.5649,30.5732,12797.0
2017-11-24 11:25:00,36.83,36.85,36.82,36.83,15732.0,30.5732,30.5898,30.5649,30.5732,15732.0
2017-11-24 11:30:00,36.84,36.84,36.8,36.8,40363.0,30.5815,30.5815,30.5482,30.5482,40363.0
2017-11-24 11:35:00,36.8,36.84,36.8,36.83,18321.0,30.5482,30.5815,30.5482,30.5732,18321.0
2017-11-24 11:40:00,36.84,36.87,36.83,36.87,19051.0,30.5815,30.6064,30.5732,30.6064,19051.0
2017-11-24 11:45:00,36.87,36.9,36.86,36.88,19985.0,30.6064,30.6313,30.5981,30.6147,19985.0
2017-11-24 11:50:00,36.88,36.89,36.84,36.89,24964.0,30.6147,30.623,30.5815,30.623,24964.0
2017-11-24 11:55:00,36.89,36.9,36.86,36.87,26293.0,30.623,30.6313,30.5981,30.6064,26293.0
2017-11-24 12:00:00,36.86,36.88,36.85,36.86,19405.0,30.5981,30.6147,30.5898,30.5981,19405.0
2017-11-24 12:05:00,36.86,36.86,36.8,36.84,53866.0,30.5981,30.5981,30.5482,30.5815,53866.0
2017-11-24 12:10:00,36.84,36.86,36.82,36.84,37281.0,30.5815,30.5981,30.5649,30.5815,37281.0
2017-11-24 12:15:00,36.84,36.88,36.84,36.85,59693.0,30.5815,30.6147,30.5815,30.5898,59693.0
2017-11-24 12:20:00,36.85,36.85,36.84,36.85,29621.0,30.5898,30.5898,30.5815,30.5898,29621.0
2017-11-24 12:25:00,36.84,36.87,36.84,36.86,38664.0,30.5815,30.6064,30.5815,30.5981,38664.0
2017-11-24 12:30:00,36.86,36.86,36.84,36.85,68169.0,30.5981,30.5981,30.5815,30.5898,68169.0
2017-11-24 12:35:00,36.85,36.87,36.84,36.87,49111.0,30.5898,30.6064,30.5815,30.6064,49111.0
2017-11-24 12:40:00,36.87,36.89,36.86,36.88,40107.0,30.6064,30.623,30.5981,30.6147,40107.0
2017-11-24 12:45:00,36.88,36.88,36.85,36.86,27908.0,30.6147,30.6147,30.5898,30.5981,27908.0
2017-11-24 12:50:00,36.86,36.87,36.85,36.86,52427.0,30.5981,30.6064,30.5898,30.5981,52427.0
2017-11-24 12:55:00,36.86,36.92,36.85,36.91,110670.0,30.5981,30.6479,30.5898,30.6396,110670.0
2017-11-27 09:30:00,36.93,37.0,36.78,36.96,112914.0,30.6562,30.7143,30.5316,30.6811,112914.0
2017-11-27 09:35:00,36.96,36.97,36.8,36.88,59224.0,30.6811,30.6894,30.5482,30.6147,59224.0
2017-11-27 09:40:00,36.88,37.13,36.86,37.11,47812.0,30.6147,30.8222,30.5981,30.8056,47812.0
2017-11-27 09:45:00,37.13,37.13,37.04,37.05,56661.0,30.8222,30.8222,30.7475,30.7558,56661.0
2017-11-27 09:50:00,37.04,37.06,36.96,36.96,38761.0,30.7475,30.7641,30.6811,30.6811,38761.0
2017-11-27 09:55:00,36.96,37.04,36.9,37.04,51764.0,30.6811,30.7475,30.6313,30.7475,51764.0
2017-11-27 10:00:00,37.04,37.04,36.93,36.93,25283.0,30.7475,30.7475,30.6562,30.6562,25283.0
2017-11-27 10:05:00,36.94,36.99,36.91,36.98,23718.0,30.6645,30.706,30.6396,30.6977,23718.0
2017-11-27 10:10:00,36.98,37.03,36.94,36.98,38013.0,30.6977,30.7392,30.6645,30.6977,38013.0
2017-11-27 10:15:00,36.97,37.02,36.97,37.01,116005.0,30.6894,30.7309,30.6894,30.7226,116005.0
2017-11-27 10:20:00,37.01,37.04,36.94,36.99,230598.0,30.7226,30.7475,30.6645,30.706,230598.0
2017-11-27 10:25:00,36.98,37.01,36.96,36.97,39845.0,30.6977,30.7226,30.6811,30.6894,39845.0
2017-11-27 10:30:00,36.98,36.98,36.91,36.94,57061.0,30.6977,30.6977,30.6396,30.6645,57061.0
2017-11-27 10:35:00,36.93,36.95,36.7,36.72,125111.0,30.6562,30.6728,30.4652,30.4818,125111.0
2017-11-27 10:40:00,36.73,36.9,36.69,36.87,181420.0,30.4901,30.6313,30.4569,30.6064,181420.0
2017-11-27 10:45:00,36.88,36.91,36.87,36.89,43846.0,30.6147,30.6396,30.6064,30.623,43846.0
2017-11-27 10:50:00,36.9,36.93,36.89,36.9,33052.0,30.6313,30.6562,30.623,30.6313,33052.0
2017-11-27 10:55:00,36.9,36.98,36.88,36.98,134448.0,30.6313,30.6977,30.6147,30.6977,134448.0
2017-11-27 11:00:00,36.98,37.06,36.94,37.06,58293.0,30.6977,30.7641,30.6645,30.7641,58293.0
2017-11-27 11:05:00,37.06,37.06,36.99,37.0,66724.0,30.7641,30.7641,30.706,30.7143,66724.0
2017-11-27 11:10:00,37.01,37.02,36.94,37.01,53622.0,30.7226,30.7309,30.6645,30.7226,53622.0
2017-11-27 11:15:00,37.01,37.06,36.98,37.0,46888.0,30.7226,30.7641,30.6977,30.7143,46888.0
2017-11-27 11:20:00,37.0,37.02,36.98,37.02,33392.0,30.7143,30.7309,30.6977,30.7309,33392.0
2017-11-27 11:25:00,37.02,37.04,37.01,37.04,80053.0,30.7309,30.7475,30.7226,30.7475,80053.0
2017-11-27 11:30:00,37.04,37.1,37.03,37.05,90158.0,30.7475,30.7973,30.7392,30.7558,90158.0
2017-11-27 11:35:00,37.05,37.06,37.0,37.05,31248.0,30.7558,30.7641,30.7143,30.7558,31248.0
2017-11-27 11:40:00,37.05,37.06,36.95,36.96,37362.0,30.7558,30.7641,30.6728,30.6811,37362.0
2017-11-27 11:45:00,36.95,37.01,36.94,37.01,41879.0,30.6728,30.7226,30.6645,30.7226,41879.0
2017-11-27 11:50:00,37.01,37.04,37.0,37.04,23971.0,30.7226,30.7475,30.7143,30.7475,23971.0
2017-11-27 11:55:00,37.04,37.04,36.98,36.99,70352.0,30.7475,30.7475,30.6977,30.706,70352.0
2017-11-27 12:00:00,36.98,37.0,36.93,36.97,89821.0,30.6977,30.7143,30.6562,30.6894,89821.0
2017-11-27 12:05:00,36.97,37.04,36.95,36.98,56752.0,30.6894,30.7475,30.6728,30.6977,56752.0
2017-11-27 12:10:00,36.98,37.02,36.97,37.01,66561.0,30.6977,30.7309,30.6894,30.7226,66561.0
2017-11-27 12:15:00,37.01,37.01,36.99,37.0,31068.0,30.7226,30.7226,30.706,30.7143,31068.0
2017-11-27 12:20:00,37.0,37.01,36.99,37.0,39154.0,30.7143,30.7226,30.706,30.7143,39154.0
2017-11-27 12:25:00,36.99,37.01,36.98,37.0,24352.0,30.706,30.7226,30.6977,30.7143,24352.0
2017-11-27 12:30:00,36.99,37.01,36.98,37.01,38851.0,30.706,30.7226,30.6977,30.7226,38851.0
2017-11-27 12:35:00,37.01,37.02,36.91,36.91,24338.0,30.7226,30.7309,30.6396,30.6396,24338.0
2017-11-27 12:40:00,36.92,36.98,36.91,36.97,32774.0,30.6479,30.6977,30.6396,30.6894,32774.0
2017-11-27 12:45:00,36.98,37.25,36.97,37.08,137512.0,30.6977,30.9218,30.6894,30.7807,137512.0
2017-11-27 12:50:00,37.08,37.11,37.02,37.06,53076.0,30.7807,30.8056,30.7309,30.7641,53076.0
2017-11-27 12:55:00,37.04,37.08,37.01,37.06,41818.0,30.7475,30.7807,30.7226,30.7641,41818.0
2017-11-27 13:00:00,37.07,37.12,37.04,37.12,80974.0,30.7724,30.8139,30.7475,30.8139,80974.0
2017-11-27 13:05:00,37.12,37.14,37.1,37.12,69506.0,30.8139,30.8305,30.7973,30.8139,69506.0
2017-11-27 13:10:00,37.12,37.13,37.05,37.06,64988.0,30.8139,30.8222,30.7558,30.7641,64988.0
2017-11-27 13:15:00,37.07,37.07,37.03,37.04,77966.0,30.7724,30.7724,30.7392,30.7475,77966.0
2017-11-27 13:20:00,37.04,37.07,37.03,37.04,55157.0,30.7475,30.7724,30.7392,30.7475,55157.0
2017-11-27 13:25:00,37.03,37.04,36.98,36.99,57522.0,30.7392,30.7475,30.6977,30.706,57522.0
2017-11-27 13:30:00,36.99,37.06,36.99,37.0,104856.0,30.706,30.7641,30.706,30.7143,104856.0
2017-11-27 13:35:00,37.0,37.02,36.97,37.01,85215.0,30.7143,30.7309,30.6894,30.7226,85215.0
2017-11-27 13:40:00,37.0,37.01,36.99,37.0,30541.0,30.7143,30.7226,30.706,30.7143,30541.0
2017-11-27 13:45:00,37.0,37.03,36.99,37.02,102144.0,30.7143,30.7392,30.706,30.7309,102144.0
2017-11-27 13:50:00,37.02,37.08,37.0,37.0,57077.0,30.7309,30.7807,30.7143,30.7143,57077.0
2017-11-27 13:55:00,37.0,37.03,36.99,36.99,52013.0,30.7143,30.7392,30.706,30.706,52013.0
2017-11-27 14:00:00,37.0,37.01,36.98,37.0,31279.0,30.7143,30.7226,30.6977,30.7143,31279.0
2017-11-27 14:05:00,37.0,37.01,36.99,37.01,34830.0,30.7143,30.7226,30.706,30.7226,34830.0
2017-11-27 14:10:00,37.0,37.01,36.98,36.99,83599.0,30.7143,30.7226,30.6977,30.706,83599.0
2017-11-27 14:15:00,37.0,37.06,36.99,37.03,72963.0,30.7143,30.7641,30.706,30.7392,72963.0
2017-11-27 14:20:00,37.04,37.09,37.03,37.08,35378.0,30.7475,30.789,30.7392,30.7807,35378.0
2017-11-27 14:25:00,37.09,37.09,37.06,37.06,30465.0,30.789,30.789,30.7641,30.7641,30465.0
2017-11-27 14:30:00,37.07,37.08,37.04,37.06,85428.0,30.7724,30.7807,30.7475,30.7641,85428.0
2017-11-27 14:35:00,37.06,37.11,37.03,37.06,67189.0,30.7641,30.8056,30.7392,30.7641,67189.0
2017-11-27 14:40:00,37.06,37.1,37.04,37.05,45312.0,30.7641,30.7973,30.7475,30.7558,45312.0
2017-11-27 14:45:00,37.05,37.13,37.05,37.1,75925.0,30.7558,30.8222,30.7558,30.7973,75925.0
2017-11-27 14:50:00,37.09,37.1,37.07,37.08,21312.0,30.789,30.7973,30.7724,30.7807,21312.0
2017-11-27 14:55:00,37.09,37.1,37.07,37.09,24356.0,30.789,30.7973,30.7724,30.789,24356.0
2017-11-27 15:00:00,37.09,37.11,37.07,37.11,35610.0,30.789,30.8056,30.7724,30.8056,35610.0
2017-11-27 15:05:00,37.1,37.11,37.08,37.1,34580.0,30.7973,30.8056,30.7807,30.7973,34580.0
2017-11-27 15:10:00,37.09,37.12,37.09,37.12,54978.0,30.789,30.8139,30.789,30.8139,54978.0
2017-11-27 15:15:00,37.12,37.12,37.09,37.09,55291.0,30.8139,30.8139,30.789,30.789,55291.0
2017-11-27 15:20:00,37.09,37.1,37.08,37.09,38282.0,30.789,30.7973,30.7807,30.789,38282.0
2017-11-27 15:25:00,37.09,37.12,37.06,37.07,128348.0,30.789,30.8139,30.7641,30.7724,128348.0
2017-11-27 15:30:00,37.07,37.08,37.05,37.08,46881.0,30.7724,30.7807,30.7558,30.7807,46881.0
2017-11-27 15:35:00,37.08,37.12,37.05,37.12,96248.0,30.7807,30.8139,30.7558,30.8139,96248.0
2017-11-27 15:40:00,37.12,37.13,37.07,37.08,95253.0,30.8139,30.8222,30.7724,30.7807,95253.0
2017-11-27 15:45:00,37.08,37.11,37.07,37.09,99402.0,30.7807,30.8056,30.7724,30.789,99402.0
2017-11-27 15:50:00,37.09,37.11,37.08,37.09,310855.0,30.789,30.8056,30.7807,30.789,310855.0
2017-11-27 15:55:00,37.1,37.14,37.09,37.09,301594.0,30.7973,30.8305,30.789,30.789,301594.0
2017-11-28 09:30:00,37.25,37.25,37.04,37.14,71635.0,30.9218,30.9218,30.7475,30.8305,71635.0
2017-11-28 09:35:00,37.13,37.21,37.09,37.17,59640.0,30.8222,30.8886,30.789,30.8554,59640.0
2017-11-28 09:40:00,37.18,37.32,37.17,37.32,62956.0,30.8637,30.9799,30.8554,30.9799,62956.0
2017-11-28 09:45:00,37.32,37.36,37.26,37.36,50196.0,30.9799,31.0131,30.9301,31.0131,50196.0
2017-11-28 09:50:00,37.37,37.4,37.32,37.4,104163.0,31.0214,31.0463,30.9799,31.0463,104163.0
2017-11-28 09:55:00,37.41,37.43,37.3,37.3,61731.0,31.0546,31.0712,30.9633,30.9633,61731.0
2017-11-28 10:00:00,37.3,37.4,37.28,37.39,44393.0,30.9633,31.0463,30.9467,31.038,44393.0
2017-11-28 10:05:00,37.38,37.47,37.38,37.39,39057.0,31.0297,31.1044,31.0297,31.038,39057.0
2017-11-28 10:10:00,37.39,37.43,37.38,37.43,27981.0,31.038,31.0712,31.0297,31.0712,27981.0
2017-11-28 10:15:00,37.44,37.63,37.43,37.62,77637.0,31.0795,31.2372,31.0712,31.2289,77637.0
2017-11-28 10:20:00,37.63,37.73,37.55,37.68,189193.0,31.2372,31.3203,31.1708,31.2788,189193.0
2017-11-28 10:25:00,37.68,37.73,37.64,37.66,47839.0,31.2788,31.3203,31.2455,31.2621,47839.0
2017-11-28 10:30:00,37.65,37.66,37.6,37.64,42651.0,31.2538,31.2621,31.2123,31.2455,42651.0
2017-11-28 10:35:00,37.64,37.73,37.63,37.7,67185.0,31.2455,31.3203,31.2372,31.2954,67185.0
2017-11-28 10:40:00,37.69,37.74,37.69,37.74,25677.0,31.2871,31.3286,31.2871,31.3286,25677.0
2017-11-28 10:45:00,37.74,37.78,37.72,37.76,42858.0,31.3286,31.3618,31.312,31.3452,42858.0
2017-11-28 10:50:00,37.75,37.78,37.73,37.77,100756.0,31.3369,31.3618,31.3203,31.3535,100756.0
2017-11-28 10:55:00,37.78,37.92,37.78,37.9,70523.0,31.3618,31.478,31.3618,31.4614,70523.0
2017-11-28 11:00:00,37.89,37.9,37.83,37.87,51150.0,31.4531,31.4614,31.4033,31.4365,51150.0
2017-11-28 11:05:00,37.88,37.93,37.85,37.89,46561.0,31.4448,31.4863,31.4199,31.4531,46561.0
2017-11-28 11:10:00,37.89,37.89,37.85,37.89,28784.0,31.4531,31.4531,31.4199,31.4531,28784.0
2017-11-28 11:15:00,37.89,37.94,37.86,37.88,42251.0,31.4531,31.4946,31.4282,31.4448,42251.0
2017-11-28 11:20:00,37.88,37.92,37.81,37.81,68491.0,31.4448,31.478,31.3867,31.3867,68491.0
2017-11-28 11:25:00,37.81,37.92,37.81,37.92,50104.0,31.3867,31.478,31.3867,31.478,50104.0
2017-11-28 11:30:00,37.91,37.95,37.87,37.89,49120.0,31.4697,31.5029,31.4365,31.4531,49120.0
2017-11-28 11:35:00,37.89,37.93,37.88,37.9,58004.0,31.4531,31.4863,31.4448,31.4614,58004.0
2017-11-28 11:40:00,37.91,37.99,37.9,37.98,92973.0,31.4697,31.5361,31.4614,31.5278,92973.0
2017-11-28 11:45:00,37.99,37.99,37.85,37.86,93758.0,31.5361,31.5361,31.4199,31.4282,93758.0
2017-11-28 11:50:00,37.86,37.88,37.82,37.84,58746.0,31.4282,31.4448,31.395,31.4116,58746.0
2017-11-28 11:55:00,37.85,37.87,37.83,37.86,57338.0,31.4199,31.4365,31.4033,31.4282,57338.0
2017-11-28 12:00:00,37.86,37.93,37.86,37.92,72161.0,31.4282,31.4863,31.4282,31.478,72161.0
2017-11-28 12:05:00,37.92,37.93,37.85,37.9,105224.0,31.478,31.4863,31.4199,31.4614,105224.0
2017-11-28 12:10:00,37.9,37.92,37.86,37.91,53019.0,31.4614,31.478,31.4282,31.4697,53019.0
2017-11-28 12:15:00,37.9,37.94,37.86,37.93,32558.0,31.4614,31.4946,31.4282,31.4863,32558.0
2017-11-28 12:20:00,37.92,38.0,37.91,38.0,53210.0,31.478,31.5444,31.4697,31.5444,53210.0
2017-11-28 12:25:00,38.0,38.13,37.99,38.09,77053.0,31.5444,31.6523,31.5361,31.6191,77053.0
2017-11-28 12:30:00,38.1,38.16,38.09,38.1,58688.0,31.6274,31.6772,31.6191,31.6274,58688.0
2017-11-28 12:35:00,38.1,38.13,38.08,38.11,53204.0,31.6274,31.6523,31.6108,31.6357,53204.0
2017-11-28 12:40:00,38.12,38.13,38.07,38.07,32874.0,31.644,31.6523,31.6025,31.6025,32874.0
2017-11-28 12:45:00,38.08,38.08,38.05,38.06,24091.0,31.6108,31.6108,31.5859,31.5942,24091.0
2017-11-28 12:50:00,38.06,38.08,38.05,38.07,33323.0,31.5942,31.6108,31.5859,31.6025,33323.0
2017-11-28 12:55:00,38.07,38.16,38.07,38.14,41313.0,31.6025,31.6772,31.6025,31.6606,41313.0
2017-11-28 13:00:00,38.14,38.26,38.14,38.25,70922.0,31.6606,31.7602,31.6606,31.7519,70922.0
2017-11-28 13:05:00,38.25,38.32,38.24,38.29,75198.0,31.7519,31.81,31.7436,31.7851,75198.0
2017-11-28 13:10:00,38.29,38.31,38.23,38.26,55847.0,31.7851,31.8017,31.7353,31.7602,55847.0
2017-11-28 13:15:00,38.26,38.29,38.26,38.29,54658.0,31.7602,31.7851,31.7602,31.7851,54658.0
2017-11-28 13:20:00,38.28,38.3,38.25,38.26,81349.0,31.7768,31.7934,31.7519,31.7602,81349.0
2017-11-28 13:25:00,38.26,38.26,38.17,38.22,89823.0,31.7602,31.7602,31.6855,31.727,89823.0
2017-11-28 13:30:00,38.22,38.26,38.14,38.24,116911.0,31.727,31.7602,31.6606,31.7436,116911.0
2017-11-28 13:35:00,38.24,38.26,38.21,38.25,35850.0,31.7436,31.7602,31.7187,31.7519,35850.0
2017-11-28 13:40:00,38.25,38.28,38.24,38.27,52853.0,31.7519,31.7768,31.7436,31.7685,52853.0
2017-11-28 13:45:00,38.27,38.32,38.24,38.24,55547.0,31.7685,31.81,31.7436,31.7436,55547.0
2017-11-28 13:50:00,38.23,38.24,38.11,38.12,58283.0,31.7353,31.7436,31.6357,31.644,58283.0
2017-11-28 13:55:00,38.12,38.17,38.09,38.16,45498.0,31.644,31.6855,31.6191,31.6772,45498.0
2017-11-28 14:00:00,38.16,38.17,38.12,38.15,50933.0,31.6772,31.6855,31.644,31.6689,50933.0
2017-11-28 14:05:00,38.14,38.22,38.12,38.2,80170.0,31.6606,31.727,31.644,31.7104,80170.0
2017-11-28 14:10:00,38.21,38.22,38.18,38.2,55245.0,31.7187,31.727,31.6938,31.7104,55245.0
2017-11-28 14:15:00,38.2,38.22,38.17,38.22,40155.0,31.7104,31.727,31.6855,31.727,40155.0
2017-11-28 14:20:00,38.21,38.25,38.18,38.23,71646.0,31.7187,31.7519,31.6938,31.7353,71646.0
2017-11-28 14:25:00,38.24,38.24,38.18,38.23,48065.0,31.7436,31.7436,31.6938,31.7353,48065.0
2017-11-28 14:30:00,38.23,38.27,38.16,38.22,105397.0,31.7353,31.7685,31.6772,31.727,105397.0
2017-11-28 14:35:00,38.23,38.25,38.16,38.16,58064.0,31.7353,31.7519,31.6772,31.6772,58064.0
2017-11-28 14:40:00,38.18,38.33,38.17,38.28,77521.0,31.6938,31.8183,31.6855,31.7768,77521.0
2017-11-28 14:45:00,38.29,38.37,38.29,38.35,72008.0,31.7851,31.8515,31.7851,31.8349,72008.0
2017-11-28 14:50:00,38.36,38.43,38.33,38.43,70359.0,31.8432,31.9013,31.8183,31.9013,70359.0
2017-11-28 14:55:00,38.42,38.45,38.39,38.42,49383.0,31.893,31.9179,31.8681,31.893,49383.0
2017-11-28 15:00:00,38.42,38.43,38.37,38.39,62488.0,31.893,31.9013,31.8515,31.8681,62488.0
2017-11-28 15:05:00,38.39,38.44,38.37,38.43,60150.0,31.8681,31.9096,31.8515,31.9013,60150.0
2017-11-28 15:10:00,38.43,38.43,38.36,38.42,81692.0,31.9013,31.9013,31.8432,31.893,81692.0
2017-11-28 15:15:00,38.41,38.44,38.38,38.38,58769.0,31.8847,31.9096,31.8598,31.8598,58769.0
2017-11-28 15:20:00,38.39,38.42,38.38,38.41,68821.0,31.8681,31.893,31.8598,31.8847,68821.0
2017-11-28 15:25:00,38.41,38.42,38.35,38.36,45266.0,31.8847,31.893,31.8349,31.8432,45266.0
2017-11-28 15:30:00,38.36,38.39,38.34,38.38,129463.0,31.8432,31.8681,31.8266,31.8598,129463.0
2017-11-28 15:35:00,38.38,38.43,38.37,38.39,178295.0,31.8598,31.9013,31.8515,31.8681,178295.0
2017-11-28 15:40:00,38.39,38.49,38.38,38.47,100797.0,31.8681,31.9511,31.8598,31.9345,100797.0
2017-11-28 15:45:00,38.46,38.53,38.44,38.48,178999.0,31.9262,31.9843,31.9096,31.9428,178999.0
2017-11-28 15:50:00,38.48,38.5,38.45,38.45,190302.0,31.9428,31.9594,31.9179,31.9179,190302.0
2017-11-28 15:55:00,38.45,38.46,38.4,38.43,332896.0,31.9179,31.9262,31.8764,31.9013,332896.0
2017-11-29 09:30:00,38.36,38.45,38.06,38.27,110492.0,31.8432,31.9179,31.5942,31.7685,110492.0
2017-11-29 09:35:00,38.27,38.43,38.23,38.3,102193.0,31.7685,31.9013,31.7353,31.7934,102193.0
2017-11-29 09:40:00,38.28,38.36,38.24,38.33,56208.0,31.7768,31.8432,31.7436,31.8183,56208.0
2017-11-29 09:45:00,38.34,38.35,38.25,38.32,33699.0,31.8266,31.8349,31.7519,31.81,33699.0
2017-11-29 09:50:00,38.33,38.38,38.31,38.34,38186.0,31.8183,31.8598,31.8017,31.8266,38186.0
2017-11-29 09:55:00,38.34,38.5,38.33,38.38,55587.0,31.8266,31.9594,31.8183,31.8598,55587.0
2017-11-29 10:00:00,38.38,38.45,38.35,38.36,178725.0,31.8598,31.9179,31.8349,31.8432,178725.0
2017-11-29 10:05:00,38.36,38.42,38.35,38.37,45533.0,31.8432,31.893,31.8349,31.8515,45533.0
2017-11-29 10:10:00,38.37,38.4,38.33,38.34,82370.0,31.8515,31.8764,31.8183,31.8266,82370.0
2017-11-29 10:15:00,38.34,38.34,38.19,38.28,49289.0,31.8266,31.8266,31.7021,31.7768,49289.0
2017-11-29 10:20:00,38.27,38.36,38.24,38.25,30419.0,31.7685,31.8432,31.7436,31.7519,30419.0
2017-11-29 10:25:00,38.25,38.28,38.15,38.16,19392.0,31.7519,31.7768,31.6689,31.6772,19392.0
2017-11-29 10:30:00,38.17,38.29,38.16,38.24,38112.0,31.6855,31.7851,31.6772,31.7436,38112.0
2017-11-29 10:35:00,38.24,38.27,38.2,38.23,28281.0,31.7436,31.7685,31.7104,31.7353,28281.0
2017-11-29 10:40:00,38.24,38.25,38.09,38.2,49807.0,31.7436,31.7519,31.6191,31.7104,49807.0
2017-11-29 10:45:00,38.19,38.27,38.18,38.25,34887.0,31.7021,31.7685,31.6938,31.7519,34887.0
2017-11-29 10:50:00,38.23,38.24,38.18,38.19,48160.0,31.7353,31.7436,31.6938,31.7021,48160.0
2017-11-29 10:55:00,38.19,38.21,38.11,38.15,40157.0,31.7021,31.7187,31.6357,31.6689,40157.0
2017-11-29 11:00:00,38.15,38.19,38.12,38.19,25487.0,31.6689,31.7021,31.644,31.7021,25487.0
2017-11-29 11:05:00,38.19,38.19,38.08,38.11,32047.0,31.7021,31.7021,31.6108,31.6357,32047.0
2017-11-29 11:10:00,38.11,38.11,38.02,38.04,41275.0,31.6357,31.6357,31.561,31.5776,41275.0
2017-11-29 11:15:00,38.04,38.04,37.94,37.95,107437.0,31.5776,31.5776,31.4946,31.5029,107437.0
2017-11-29 11:20:00,37.95,38.01,37.94,38.0,68373.0,31.5029,31.5527,31.4946,31.5444,68373.0
2017-11-29 11:25:00,38.0,38.01,37.95,37.95,264693.0,31.5444,31.5527,31.5029,31.5029,264693.0
2017-11-29 11:30:00,37.95,38.11,37.94,38.08,36208.0,31.5029,31.6357,31.4946,31.6108,36208.0
2017-11-29 11:35:00,38.09,38.1,38.05,38.05,24854.0,31.6191,31.6274,31.5859,31.5859,24854.0
2017-11-29 11:40:00,38.06,38.06,37.99,38.0,48470.0,31.5942,31.5942,31.5361,31.5444,48470.0
2017-11-29 11:45:00,38.01,38.07,37.99,38.06,38575.0,31.5527,31.6025,31.5361,31.5942,38575.0
2017-11-29 11:50:00,38.06,38.12,38.04,38.12,23607.0,31.5942,31.644,31.5776,31.644,23607.0
2017-11-29 11:55:00,38.12,38.12,38.03,38.04,31087.0,31.644,31.644,31.5693,31.5776,31087.0
2017-11-29 12:00:00,38.04,38.11,38.03,38.04,32425.0,31.5776,31.6357,31.5693,31.5776,32425.0
2017-11-29 12:05:00,38.07,38.12,38.02,38.12,36057.0,31.6025,31.644,31.561,31.644,36057.0
2017-11-29 12:10:00,38.12,38.19,38.09,38.18,34199.0,31.644,31.7021,31.6191,31.6938,34199.0
2017-11-29 12:15:00,38.18,38.19,38.16,38.16,35318.0,31.6938,31.7021,31.6772,31.6772,35318.0
2017-11-29 12:20:00,38.16,38.22,38.15,38.16,25425.0,31.6772,31.727,31.6689,31.6772,25425.0
2017-11-29 12:25:00,38.16,38.16,38.09,38.1,19427.0,31.6772,31.6772,31.6191,31.6274,19427.0
2017-11-29 12:30:00,38.11,38.13,38.1,38.13,26920.0,31.6357,31.6523,31.6274,31.6523,26920.0
2017-11-29 12:35:00,38.12,38.15,38.11,38.12,36145.0,31.644,31.6689,31.6357,31.644,36145.0
2017-11-29 12:40:00,38.13,38.15,38.1,38.11,35955.0,31.6523,31.6689,31.6274,31.6357,35955.0
2017-11-29 12:45:00,38.1,38.11,38.08,38.09,19673.0,31.6274,31.6357,31.6108,31.6191,19673.0
2017-11-29 12:50:00,38.09,38.09,38.06,38.09,43556.0,31.6191,31.6191,31.5942,31.6191,43556.0
2017-11-29 12:55:00,38.09,38.1,38.0,38.02,70593.0,31.6191,31.6274,31.5444,31.561,70593.0
2017-11-29 13:00:00,38.02,38.02,37.97,37.98,43576.0,31.561,31.561,31.5195,31.5278,43576.0
2017-11-29 13:05:00,37.97,38.02,37.95,37.96,40169.0,31.5195,31.561,31.5029,31.5112,40169.0
2017-11-29 13:10:00,37.96,37.97,37.9,37.93,31399.0,31.5112,31.5195,31.4614,31.4863,31399.0
2017-11-29 13:15:00,37.93,37.98,37.93,37.95,18396.0,31.4863,31.5278,31.4863,31.5029,18396.0
2017-11-29 13:20:00,37.95,37.99,37.95,37.99,20022.0,31.5029,31.5361,31.5029,31.5361,20022.0
2017-11-29 13:25:00,37.99,38.02,37.96,38.0,41184.0,31.5361,31.561,31.5112,31.5444,41184.0
2017-11-29 13:30:00,38.01,38.02,37.99,38.02,19547.0,31.5527,31.561,31.5361,31.561,19547.0
2017-11-29 13:35:00,38.01,38.02,37.98,38.01,17887.0,31.5527,31.561,31.5278,31.5527,17887.0
2017-11-29 13:40:00,38.0,38.03,37.98,38.02,37380.0,31.5444,31.5693,31.5278,31.561,37380.0
2017-11-29 13:45:00,38.02,38.08,37.99,38.08,30268.0,31.561,31.6108,31.5361,31.6108,30268.0
2017-11-29 13:50:00,38.08,38.09,38.04,38.05,31598.0,31.6108,31.6191,31.5776,31.5859,31598.0
2017-11-29 13:55:00,38.05,38.14,38.04,38.14,17302.0,31.5859,31.6606,31.5776,31.6606,17302.0
2017-11-29 14:00:00,38.14,38.15,38.1,38.12,30646.0,31.6606,31.6689,31.6274,31.644,30646.0
2017-11-29 14:05:00,38.13,38.15,38.13,38.15,31351.0,31.6523,31.6689,31.6523,31.6689,31351.0
2017-11-29 14:10:00,38.14,38.18,38.12,38.14,43228.0,31.6606,31.6938,31.644,31.6606,43228.0
2017-11-29 14:15:00,38.14,38.19,38.14,38.18,28405.0,31.6606,31.7021,31.6606,31.6938,28405.0
2017-11-29 14:20:00,38.18,38.2,38.15,38.18,38130.0,31.6938,31.7104,31.6689,31.6938,38130.0
2017-11-29 14:25:00,38.19,38.23,38.17,38.21,35233.0,31.7021,31.7353,31.6855,31.7187,35233.0
2017-11-29 14:30:00,38.22,38.23,38.19,38.2,38756.0,31.727,31.7353,31.7021,31.7104,38756.0
2017-11-29 14:35:00,38.2,38.21,38.11,38.11,61369.0,31.7104,31.7187,31.6357,31.6357,61369.0
2017-11-29 14:40:00,38.11,38.13,38.09,38.1,77640.0,31.6357,31.6523,31.6191,31.6274,77640.0
2017-11-29 14:45:00,38.1,38.12,38.09,38.12,35571.0,31.6274,31.644,31.6191,31.644,35571.0
2017-11-29 14:50:00,38.11,38.12,38.07,38.07,45759.0,31.6357,31.644,31.6025,31.6025,45759.0
2017-11-29 14:55:00,38.07,38.17,38.05,38.15,96867.0,31.6025,31.6855,31.5859,31.6689,96867.0
2017-11-29 15:00:00,38.16,38.17,38.13,38.16,32465.0,31.6772,31.6855,31.6523,31.6772,32465.0
2017-11-29 15:05:00,38.16,38.18,38.15,38.16,39404.0,31.6772,31.6938,31.6689,31.6772,39404.0
2017-11-29 15:10:00,38.16,38.17,38.15,38.16,25505.0,31.6772,31.6855,31.6689,31.6772,25505.0
2017-11-29 15:15:00,38.16,38.16,38.11,38.12,59363.0,31.6772,31.6772,31.6357,31.644,59363.0
2017-11-29 15:20:00,38.11,38.13,38.11,38.11,39801.0,31.6357,31.6523,31.6357,31.6357,39801.0
2017-11-29 15:25:00,38.11,38.13,38.11,38.12,37719.0,31.6357,31.6523,31.6357,31.644,37719.0
2017-11-29 15:30:00,38.12,38.14,38.1,38.12,69794.0,31.644,31.6606,31.6274,31.644,69794.0
2017-11-29 15:35:00,38.13,38.14,38.11,38.12,103129.0,31.6523,31.6606,31.6357,31.644,103129.0
2017-11-29 15:40:00,38.12,38.14,38.11,38.14,70915.0,31.644,31.6606,31.6357,31.6606,70915.0
2017-11-29 15:45:00,38.14,38.14,38.08,38.09,94118.0,31.6606,31.6606,31.6108,31.6191,94118.0
2017-11-29 15:50:00,38.09,38.1,38.08,38.08,154773.0,31.6191,31.6274,31.6108,31.6108,154773.0
2017-11-29 15:55:00,38.08,38.1,38.08,38.09,317982.0,31.6108,31.6274,31.6108,31.6191,317982.0
2017-11-30 09:30:00,38.21,38.31,38.1,38.11,83028.0,31.7187,31.8017,31.6274,31.6357,83028.0
2017-11-30 09:35:00,38.13,38.17,38.09,38.09,29066.0,31.6523,31.6855,31.6191,31.6191,29066.0
2017-11-30 09:40:00,38.07,38.14,38.07,38.1,30341.0,31.6025,31.6606,31.6025,31.6274,30341.0
2017-11-30 09:45:00,38.09,38.15,38.09,38.11,23866.0,31.6191,31.6689,31.6191,31.6357,23866.0
2017-11-30 09:50:00,38.1,38.12,38.06,38.07,31319.0,31.6274,31.644,31.5942,31.6025,31319.0
2017-11-30 09:55:00,38.09,38.11,38.04,38.05,41239.0,31.6191,31.6357,31.5776,31.5859,41239.0
2017-11-30 10:00:00,38.04,38.06,37.97,38.03,44094.0,31.5776,31.5942,31.5195,31.5693,44094.0
2017-11-30 10:05:00,38.03,38.08,37.98,38.08,110171.0,31.5693,31.6108,31.5278,31.6108,110171.0
2017-11-30 10:10:00,38.08,38.12,38.04,38.06,114745.0,31.6108,31.644,31.5776,31.5942,114745.0
2017-11-30 10:15:00,38.05,38.06,37.98,37.98,154681.0,31.5859,31.5942,31.5278,31.5278,154681.0
2017-11-30 10:20:00,37.98,38.0,37.89,37.9,125912.0,31.5278,31.5444,31.4531,31.4614,125912.0
2017-11-30 10:25:00,37.9,37.91,37.87,37.89,25372.0,31.4614,31.4697,31.4365,31.4531,25372.0
2017-11-30 10:30:00,37.89,37.89,37.78,37.79,81051.0,31.4531,31.4531,31.3618,31.3701,81051.0
2017-11-30 10:35:00,37.79,37.8,37.57,37.6,88712.0,31.3701,31.3784,31.1874,31.2123,88712.0
2017-11-30 10:40:00,37.61,37.66,37.58,37.6,71701.0,31.2206,31.2621,31.1957,31.2123,71701.0
2017-11-30 10:45:00,37.6,37.69,37.56,37.68,37230.0,31.2123,31.2871,31.1791,31.2788,37230.0
2017-11-30 10:50:00,37.67,37.72,37.65,37.72,37023.0,31.2704,31.312,31.2538,31.312,37023.0
2017-11-30 10:55:00,37.72,37.82,37.72,37.8,45392.0,31.312,31.395,31.312,31.3784,45392.0
2017-11-30 11:00:00,37.8,37.82,37.76,37.81,54443.0,31.3784,31.395,31.3452,31.3867,54443.0
2017-11-30 11:05:00,37.81,37.87,37.81,37.84,22270.0,31.3867,31.4365,31.3867,31.4116,22270.0
2017-11-30 11:10:00,37.83,37.88,37.83,37.87,70360.0,31.4033,31.4448,31.4033,31.4365,70360.0
2017-11-30 11:15:00,37.88,37.96,37.87,37.95,92854.0,31.4448,31.5112,31.4365,31.5029,92854.0
2017-11-30 11:20:00,37.95,37.95,37.87,37.88,27363.0,31.5029,31.5029,31.4365,31.4448,27363.0
2017-11-30 11:25:00,37.88,37.88,37.84,37.84,32894.0,31.4448,31.4448,31.4116,31.4116,32894.0
2017-11-30 11:30:00,37.84,37.85,37.78,37.81,58550.0,31.4116,31.4199,31.3618,31.3867,58550.0
2017-11-30 11:35:00,37.82,37.83,37.71,37.72,50593.0,31.395,31.4033,31.3037,31.312,50593.0
2017-11-30 11:40:00,37.72,37.76,37.71,37.73,50975.0,31.312,31.3452,31.3037,31.3203,50975.0
2017-11-30 11:45:00,37.74,37.77,37.73,37.74,45615.0,31.3286,31.3535,31.3203,31.3286,45615.0
2017-11-30 11:50:00,37.73,37.75,37.71,37.72,26879.0,31.3203,31.3369,31.3037,31.312,26879.0
2017-11-30 11:55:00,37.72,37.75,37.72,37.72,25252.0,31.312,31.3369,31.312,31.312,25252.0
2017-11-30 12:00:00,37.73,37.76,37.69,37.7,76292.0,31.3203,31.3452,31.2871,31.2954,76292.0
2017-11-30 12:05:00,37.7,37.7,37.6,37.61,74197.0,31.2954,31.2954,31.2123,31.2206,74197.0
2017-11-30 12:10:00,37.62,37.63,37.58,37.61,107903.0,31.2289,31.2372,31.1957,31.2206,107903.0
2017-11-30 12:15:00,37.61,37.64,37.55,37.55,97319.0,31.2206,31.2455,31.1708,31.1708,97319.0
2017-11-30 12:20:00,37.56,37.65,37.56,37.63,156984.0,31.1791,31.2538,31.1791,31.2372,156984.0
2017-11-30 12:25:00,37.64,37.64,37.57,37.58,110806.0,31.2455,31.2455,31.1874,31.1957,110806.0
2017-11-30 12:30:00,37.57,37.58,37.47,37.47,113827.0,31.1874,31.1957,31.1044,31.1044,113827.0
2017-11-30 12:35:00,37.47,37.56,37.47,37.54,118630.0,31.1044,31.1791,31.1044,31.1625,118630.0
2017-11-30 12:40:00,37.55,37.56,37.5,37.52,136861.0,31.1708,31.1791,31.1293,31.1459,136861.0
2017-11-30 12:45:00,37.52,37.57,37.48,37.56,293165.0,31.1459,31.1874,31.1127,31.1791,293165.0
2017-11-30 12:50:00,37.56,37.57,37.54,37.55,52611.0,31.1791,31.1874,31.1625,31.1708,52611.0
2017-11-30 12:55:00,37.55,37.56,37.46,37.49,118490.0,31.1708,31.1791,31.0961,31.121,118490.0
2017-11-30 13:00:00,37.5,37.56,37.45,37.54,143456.0,31.1293,31.1791,31.0878,31.1625,143456.0
2017-11-30 13:05:00,37.54,37.55,37.45,37.48,130259.0,31.1625,31.1708,31.0878,31.1127,130259.0
2017-11-30 13:10:00,37.49,37.68,37.49,37.68,74503.0,31.121,31.2788,31.121,31.2788,74503.0
2017-11-30 13:15:00,37.67,37.75,37.66,37.74,79474.0,31.2704,31.3369,31.2621,31.3286,79474.0
2017-11-30 13:20:00,37.74,37.76,37.69,37.75,43134.0,31.3286,31.3452,31.2871,31.3369,43134.0
2017-11-30 13:25:00,37.75,37.78,37.72,37.74,36948.0,31.3369,31.3618,31.312,31.3286,36948.0
2017-11-30 13:30:00,37.74,37.76,37.68,37.7,43811.0,31.3286,31.3452,31.2788,31.2954,43811.0
2017-11-30 13:35:00,37.7,37.73,37.67,37.71,57706.0,31.2954,31.3203,31.2704,31.3037,57706.0
2017-11-30 13:40:00,37.72,37.72,37.69,37.71,39974.0,31.312,31.312,31.2871,31.3037,39974.0
2017-11-30 13:45:00,37.71,37.74,37.71,37.74,23066.0,31.3037,31.3286,31.3037,31.3286,23066.0
2017-11-30 13:50:00,37.73,37.74,37.7,37.7,42079.0,31.3203,31.3286,31.2954,31.2954,42079.0
2017-11-30 13:55:00,37.71,37.71,37.58,37.6,108041.0,31.3037,31.3037,31.1957,31.2123,108041.0
2017-11-30 14:00:00,37.6,37.65,37.6,37.62,34577.0,31.2123,31.2538,31.2123,31.2289,34577.0
2017-11-30 14:05:00,37.61,37.61,37.55,37.55,42479.0,31.2206,31.2206,31.1708,31.1708,42479.0
2017-11-30 14:10:00,37.56,37.57,37.54,37.56,32469.0,31.1791,31.1874,31.1625,31.1791,32469.0
2017-11-30 14:15:00,37.56,37.59,37.54,37.57,107242.0,31.1791,31.204,31.1625,31.1874,107242.0
2017-11-30 14:20:00,37.56,37.6,37.54,37.59,47286.0,31.1791,31.2123,31.1625,31.204,47286.0
2017-11-30 14:25:00,37.59,37.63,37.58,37.61,111869.0,31.204,31.2372,31.1957,31.2206,111869.0
2017-11-30 14:30:00,37.6,37.61,37.57,37.58,33098.0,31.2123,31.2206,31.1874,31.1957,33098.0
2017-11-30 14:35:00,37.57,37.57,37.49,37.5,44859.0,31.1874,31.1874,31.121,31.1293,44859.0
2017-11-30 14:40:00,37.49,37.54,37.47,37.52,292278.0,31.121,31.1625,31.1044,31.1459,292278.0
2017-11-30 14:45:00,37.52,37.52,37.49,37.5,33708.0,31.1459,31.1459,31.121,31.1293,33708.0
2017-11-30 14:50:00,37.51,37.62,37.49,37.62,91210.0,31.1376,31.2289,31.121,31.2289,91210.0
2017-11-30 14:55:00,37.62,37.65,37.58,37.6,78306.0,31.2289,31.2538,31.1957,31.2123,78306.0
2017-11-30 15:00:00,37.6,37.6,37.57,37.59,33234.0,31.2123,31.2123,31.1874,31.204,33234.0
2017-11-30 15:05:00,37.59,37.6,37.55,37.58,65668.0,31.204,31.2123,31.1708,31.1957,65668.0
2017-11-30 15:10:00,37.59,37.61,37.57,37.61,44551.0,31.204,31.2206,31.1874,31.2206,44551.0
2017-11-30 15:15:00,37.61,37.67,37.61,37.65,59840.0,31.2206,31.2704,31.2206,31.2538,59840.0
2017-11-30 15:20:00,37.65,37.68,37.64,37.66,55291.0,31.2538,31.2788,31.2455,31.2621,55291.0
2017-11-30 15:25:00,37.65,37.67,37.61,37.63,92022.0,31.2538,31.2704,31.2206,31.2372,92022.0
2017-11-30 15:30:00,37.63,37.63,37.58,37.59,78310.0,31.2372,31.2372,31.1957,31.204,78310.0
2017-11-30 15:35:00,37.59,37.61,37.54,37.55,135564.0,31.204,31.2206,31.1625,31.1708,135564.0
2017-11-30 15:40:00,37.56,37.61,37.56,37.6,106099.0,31.1791,31.2206,31.1791,31.2123,106099.0
2017-11-30 15:45:00,37.6,37.71,37.59,37.69,220245.0,31.2123,31.3037,31.204,31.2871,220245.0
2017-11-30 15:50:00,37.7,37.72,37.66,37.7,144572.0,31.2954,31.312,31.2621,31.2954,144572.0
2017-11-30 15:55:00,37.71,37.71,37.64,37.64,715595.0,31.3037,31.3037,31.2455,31.2455,715595.0
2017-12-01 09:30:00,37.73,37.77,37.64,37.64,83646.0,31.3203,31.3535,31.2455,31.2455,83646.0
2017-12-01 09:35:00,37.62,37.63,37.54,37.59,26642.0,31.2289,31.2372,31.1625,31.204,26642.0
2017-12-01 09:40:00,37.58,37.61,37.44,37.47,61318.0,31.1957,31.2206,31.0795,31.1044,61318.0
2017-12-01 09:45:00,37.46,37.66,37.44,37.65,47774.0,31.0961,31.2621,31.0795,31.2538,47774.0
2017-12-01 09:50:00,37.65,37.7,37.63,37.65,36821.0,31.2538,31.2954,31.2372,31.2538,36821.0
2017-12-01 09:55:00,37.66,37.68,37.59,37.6,56165.0,31.2621,31.2788,31.204,31.2123,56165.0
2017-12-01 10:00:00,37.6,37.66,37.51,37.58,48370.0,31.2123,31.2621,31.1376,31.1957,48370.0
2017-12-01 10:05:00,37.58,37.63,37.56,37.62,49777.0,31.1957,31.2372,31.1791,31.2289,49777.0
2017-12-01 10:10:00,37.61,37.67,37.58,37.63,71023.0,31.2206,31.2704,31.1957,31.2372,71023.0
2017-12-01 10:15:00,37.63,37.71,37.57,37.68,41745.0,31.2372,31.3037,31.1874,31.2788,41745.0
2017-12-01 10:20:00,37.67,37.81,37.66,37.77,62245.0,31.2704,31.3867,31.2621,31.3535,62245.0
2017-12-01 10:25:00,37.76,37.8,37.71,37.77,64931.0,31.3452,31.3784,31.3037,31.3535,64931.0
2017-12-01 10:30:00,37.77,37.82,37.73,37.73,32556.0,31.3535,31.395,31.3203,31.3203,32556.0
2017-12-01 10:35:00,37.73,37.75,37.57,37.59,51063.0,31.3203,31.3369,31.1874,31.204,51063.0
2017-12-01 10:40:00,37.61,37.68,37.61,37.66,35183.0,31.2206,31.2788,31.2206,31.2621,35183.0
2017-12-01 10:45:00,37.66,37.71,37.65,37.7,21000.0,31.2621,31.3037,31.2538,31.2954,21000.0
2017-12-01 10:50:00,37.7,37.71,37.67,37.68,20137.0,31.2954,31.3037,31.2704,31.2788,20137.0
2017-12-01 10:55:00,37.68,37.76,37.67,37.72,42328.0,31.2788,31.3452,31.2704,31.312,42328.0
2017-12-01 11:00:00,37.72,37.72,37.64,37.68,23038.0,31.312,31.312,31.2455,31.2788,23038.0
2017-12-01 11:05:00,37.68,37.69,37.45,37.53,80438.0,31.2788,31.2871,31.0878,31.1542,80438.0
2017-12-01 11:10:00,37.53,37.54,36.84,37.14,116860.0,31.1542,31.1625,30.5815,30.8305,116860.0
2017-12-01 11:15:00,37.15,37.3,37.11,37.29,35728.0,30.8388,30.9633,30.8056,30.955,35728.0
2017-12-01 11:20:00,37.29,37.3,37.01,37.02,300898.0,30.955,30.9633,30.7226,30.7309,300898.0
2017-12-01 11:25:00,37.02,37.16,36.95,36.98,49543.0,30.7309,30.8471,30.6728,30.6977,49543.0
2017-12-01 11:30:00,36.98,37.16,36.77,37.06,69996.0,30.6977,30.8471,30.5233,30.7641,69996.0
2017-12-01 11:35:00,37.04,37.28,36.93,37.28,197330.0,30.7475,30.9467,30.6562,30.9467,197330.0
2017-12-01 11:40:00,37.28,37.33,37.13,37.21,69291.0,30.9467,30.9882,30.8222,30.8886,69291.0
2017-12-01 11:45:00,37.18,37.21,37.1,37.11,143883.0,30.8637,30.8886,30.7973,30.8056,143883.0
2017-12-01 11:50:00,37.1,37.2,37.04,37.2,91142.0,30.7973,30.8803,30.7475,30.8803,91142.0
2017-12-01 11:55:00,37.2,37.48,37.13,37.45,94119.0,30.8803,31.1127,30.8222,31.0878,94119.0
2017-12-01 12:00:00,37.46,37.47,37.37,37.45,39722.0,31.0961,31.1044,31.0214,31.0878,39722.0
2017-12-01 12:05:00,37.45,37.52,37.37,37.42,48644.0,31.0878,31.1459,31.0214,31.0629,48644.0
2017-12-01 12:10:00,37.41,37.43,37.35,37.38,37874.0,31.0546,31.0712,31.0048,31.0297,37874.0
2017-12-01 12:15:00,37.38,37.48,37.35,37.43,118934.0,31.0297,31.1127,31.0048,31.0712,118934.0
2017-12-01 12:20:00,37.43,37.5,37.41,37.48,26827.0,31.0712,31.1293,31.0546,31.1127,26827.0
2017-12-01 12:25:00,37.48,37.52,37.42,37.43,35593.0,31.1127,31.1459,31.0629,31.0712,35593.0
2017-12-01 12:30:00,37.41,37.43,37.33,37.33,36818.0,31.0546,31.0712,30.9882,30.9882,36818.0
2017-12-01 12:35:00,37.33,37.4,37.32,37.36,39899.0,30.9882,31.0463,30.9799,31.0131,39899.0
2017-12-01 12:40:00,37.35,37.41,37.34,37.39,18896.0,31.0048,31.0546,30.9965,31.038,18896.0
2017-12-01 12:45:00,37.39,37.51,37.38,37.49,36309.0,31.038,31.1376,31.0297,31.121,36309.0
2017-12-01 12:50:00,37.5,37.57,37.48,37.5,45926.0,31.1293,31.1874,31.1127,31.1293,45926.0
2017-12-01 12:55:00,37.5,37.53,37.47,37.5,26152.0,31.1293,31.1542,31.1044,31.1293,26152.0
2017-12-01 13:00:00,37.49,37.52,37.45,37.47,25365.0,31.121,31.1459,31.0878,31.1044,25365.0
2017-12-01 13:05:00,37.47,37.52,37.45,37.48,21996.0,31.1044,31.1459,31.0878,31.1127,21996.0
2017-12-01 13:10:00,37.47,37.53,37.47,37.51,18237.0,31.1044,31.1542,31.1044,31.1376,18237.0
2017-12-01 13:15:00,37.51,37.51,37.45,37.46,18651.0,31.1376,31.1376,31.0878,31.0961,18651.0
2017-12-01 13:20:00,37.45,37.46,37.41,37.43,30873.0,31.0878,31.0961,31.0546,31.0712,30873.0
2017-12-01 13:25:00,37.42,37.45,37.4,37.43,18175.0,31.0629,31.0878,31.0463,31.0712,18175.0
2017-12-01 13:30:00,37.44,37.52,37.42,37.52,22964.0,31.0795,31.1459,31.0629,31.1459,22964.0
2017-12-01 13:35:00,37.53,37.54,37.5,37.52,24414.0,31.1542,31.1625,31.1293,31.1459,24414.0
2017-12-01 13:40:00,37.53,37.53,37.47,37.47,22080.0,31.1542,31.1542,31.1044,31.1044,22080.0
2017-12-01 13:45:00,37.48,37.54,37.45,37.52,33265.0,31.1127,31.1625,31.0878,31.1459,33265.0
2017-12-01 13:50:00,37.53,37.55,37.5,37.51,23673.0,31.1542,31.1708,31.1293,31.1376,23673.0
2017-12-01 13:55:00,37.51,37.56,37.48,37.48,24106.0,31.1376,31.1791,31.1127,31.1127,24106.0
2017-12-01 14:00:00,37.48,37.52,37.48,37.49,112902.0,31.1127,31.1459,31.1127,31.121,112902.0
2017-12-01 14:05:00,37.48,37.5,37.45,37.48,34456.0,31.1127,31.1293,31.0878,31.1127,34456.0
2017-12-01 14:10:00,37.48,37.5,37.46,37.48,23715.0,31.1127,31.1293,31.0961,31.1127,23715.0
2017-12-01 14:15:00,37.47,37.48,37.46,37.47,13992.0,31.1044,31.1127,31.0961,31.1044,13992.0
2017-12-01 14:20:00,37.47,37.49,37.46,37.47,36567.0,31.1044,31.121,31.0961,31.1044,36567.0
2017-12-01 14:25:00,37.47,37.48,37.42,37.44,42188.0,31.1044,31.1127,31.0629,31.0795,42188.0
2017-12-01 14:30:00,37.43,37.43,37.35,37.35,99848.0,31.0712,31.0712,31.0048,31.0048,99848.0
2017-12-01 14:35:00,37.36,37.43,37.35,37.41,71372.0,31.0131,31.0712,31.0048,31.0546,71372.0
2017-12-01 14:40:00,37.41,37.43,37.38,37.41,58956.0,31.0546,31.0712,31.0297,31.0546,58956.0
2017-12-01 14:45:00,37.4,37.44,37.36,37.37,40002.0,31.0463,31.0795,31.0131,31.0214,40002.0
2017-12-01 14:50:00,37.38,37.41,37.36,37.41,79935.0,31.0297,31.0546,31.0131,31.0546,79935.0
2017-12-01 14:55:00,37.41,37.41,37.32,37.37,62243.0,31.0546,31.0546,30.9799,31.0214,62243.0
2017-12-01 15:00:00,37.37,37.41,37.36,37.39,63738.0,31.0214,31.0546,31.0131,31.038,63738.0
2017-12-01 15:05:00,37.4,37.4,37.36,37.38,119330.0,31.0463,31.0463,31.0131,31.0297,119330.0
2017-12-01 15:10:00,37.39,37.4,37.35,37.38,45797.0,31.038,31.0463,31.0048,31.0297,45797.0
2017-12-01 15:15:00,37.38,37.4,37.34,37.36,61937.0,31.0297,31.0463,30.9965,31.0131,61937.0
2017-12-01 15:20:00,37.36,37.46,37.36,37.45,74190.0,31.0131,31.0961,31.0131,31.0878,74190.0
2017-12-01 15:25:00,37.46,37.47,37.4,37.41,69328.0,31.0961,31.1044,31.0463,31.0546,69328.0
2017-12-01 15:30:00,37.41,37.43,37.38,37.38,99232.0,31.0546,31.0712,31.0297,31.0297,99232.0
2017-12-01 15:35:00,37.39,37.42,37.38,37.39,127679.0,31.038,31.0629,31.0297,31.038,127679.0
2017-12-01 15:40:00,37.4,37.44,37.38,37.4,227106.0,31.0463,31.0795,31.0297,31.0463,227106.0
2017-12-01 15:45:00,37.41,37.46,37.4,37.46,94209.0,31.0546,31.0961,31.0463,31.0961,94209.0
2017-12-01 15:50:00,37.46,37.48,37.44,37.45,105451.0,31.0961,31.1127,31.0795,31.0878,105451.0
2017-12-01 15:55:00,37.45,37.47,37.41,37.42,222573.0,31.0878,31.1044,31.0546,31.0629,222573.0
2017-12-04 09:30:00,37.72,37.74,37.5,37.5,88743.0,31.312,31.3286,31.1293,31.1293,88743.0
2017-12-04 09:35:00,37.53,37.63,37.31,37.38,111310.0,31.1542,31.2372,30.9716,31.0297,111310.0
2017-12-04 09:40:00,37.39,37.71,37.34,37.62,96323.0,31.038,31.3037,30.9965,31.2289,96323.0
2017-12-04 09:45:00,37.62,37.66,37.49,37.54,178141.0,31.2289,31.2621,31.121,31.1625,178141.0
2017-12-04 09:50:00,37.54,37.55,37.48,37.51,110113.0,31.1625,31.1708,31.1127,31.1376,110113.0
2017-12-04 09:55:00,37.51,37.55,37.48,37.54,200383.0,31.1376,31.1708,31.1127,31.1625,200383.0
2017-12-04 10:00:00,37.54,37.65,37.53,37.58,167693.0,31.1625,31.2538,31.1542,31.1957,167693.0
2017-12-04 10:05:00,37.58,37.6,37.52,37.55,161610.0,31.1957,31.2123,31.1459,31.1708,161610.0
2017-12-04 10:10:00,37.54,37.61,37.5,37.57,136419.0,31.1625,31.2206,31.1293,31.1874,136419.0
2017-12-04 10:15:00,37.57,37.79,37.57,37.75,54322.0,31.1874,31.3701,31.1874,31.3369,54322.0
2017-12-04 10:20:00,37.74,37.75,37.64,37.68,51926.0,31.3286,31.3369,31.2455,31.2788,51926.0
2017-12-04 10:25:00,37.68,37.68,37.56,37.58,52453.0,31.2788,31.2788,31.1791,31.1957,52453.0
2017-12-04 10:30:00,37.58,37.66,37.57,37.61,51626.0,31.1957,31.2621,31.1874,31.2206,51626.0
2017-12-04 10:35:00,37.61,37.68,37.59,37.61,86235.0,31.2206,31.2788,31.204,31.2206,86235.0
2017-12-04 10:40:00,37.61,37.63,37.53,37.54,53645.0,31.2206,31.2372,31.1542,31.1625,53645.0
2017-12-04 10:45:00,37.55,37.59,37.49,37.51,87108.0,31.1708,31.204,31.121,31.1376,87108.0
2017-12-04 10:50:00,37.52,37.57,37.45,37.5,62745.0,31.1459,31.1874,31.0878,31.1293,62745.0
2017-12-04 10:55:00,37.51,37.56,37.49,37.56,47884.0,31.1376,31.1791,31.121,31.1791,47884.0
2017-12-04 11:00:00,37.56,37.58,37.5,37.5,58041.0,31.1791,31.1957,31.1293,31.1293,58041.0
2017-12-04 11:05:00,37.5,37.52,37.47,37.48,33855.0,31.1293,31.1459,31.1044,31.1127,33855.0
2017-12-04 11:10:00,37.47,37.57,37.47,37.53,107592.0,31.1044,31.1874,31.1044,31.1542,107592.0
2017-12-04 11:15:00,37.54,37.62,37.54,37.61,69121.0,31.1625,31.2289,31.1625,31.2206,69121.0
2017-12-04 11:20:00,37.62,37.64,37.55,37.58,105663.0,31.2289,31.2455,31.1708,31.1957,105663.0
2017-12-04 11:25:00,37.58,37.63,37.58,37.6,40800.0,31.1957,31.2372,31.1957,31.2123,40800.0
2017-12-04 11:30:00,37.6,37.62,37.55,37.55,33611.0,31.2123,31.2289,31.1708,31.1708,33611.0
2017-12-04 11:35:00,37.56,37.58,37.55,37.56,91836.0,31.1791,31.1957,31.1708,31.1791,91836.0
2017-12-04 11:40:00,37.57,37.58,37.5,37.51,58149.0,31.1874,31.1957,31.1293,31.1376,58149.0
2017-12-04 11:45:00,37.51,37.6,37.51,37.59,43830.0,31.1376,31.2123,31.1376,31.204,43830.0
2017-12-04 11:50:00,37.6,37.6,37.56,37.57,39486.0,31.2123,31.2123,31.1791,31.1874,39486.0
2017-12-04 11:55:00,37.57,37.62,37.57,37.58,32540.0,31.1874,31.2289,31.1874,31.1957,32540.0
2017-12-04 12:00:00,37.59,37.63,37.59,37.61,43309.0,31.204,31.2372,31.204,31.2206,43309.0
2017-12-04 12:05:00,37.61,37.64,37.6,37.61,32800.0,31.2206,31.2455,31.2123,31.2206,32800.0
2017-12-04 12:10:00,37.61,37.64,37.6,37.63,28461.0,31.2206,31.2455,31.2123,31.2372,28461.0
2017-12-04 12:15:00,37.63,37.63,37.6,37.6,29713.0,31.2372,31.2372,31.2123,31.2123,29713.0
2017-12-04 12:20:00,37.6,37.6,37.56,37.58,24969.0,31.2123,31.2123,31.1791,31.1957,24969.0
2017-12-04 12:25:00,37.59,37.6,37.56,37.58,16588.0,31.204,31.2123,31.1791,31.1957,16588.0
2017-12-04 12:30:00,37.58,37.58,37.54,37.56,24310.0,31.1957,31.1957,31.1625,31.1791,24310.0
2017-12-04 12:35:00,37.56,37.59,37.55,37.56,79874.0,31.1791,31.204,31.1708,31.1791,79874.0
2017-12-04 12:40:00,37.57,37.6,37.56,37.6,27318.0,31.1874,31.2123,31.1791,31.2123,27318.0
2017-12-04 12:45:00,37.6,37.63,37.58,37.62,28182.0,31.2123,31.2372,31.1957,31.2289,28182.0
2017-12-04 12:50:00,37.61,37.62,37.55,37.56,40353.0,31.2206,31.2289,31.1708,31.1791,40353.0
2017-12-04 12:55:00,37.57,37.58,37.48,37.54,280190.0,31.1874,31.1957,31.1127,31.1625,280190.0
2017-12-04 13:00:00,37.54,37.56,37.49,37.52,292753.0,31.1625,31.1791,31.121,31.1459,292753.0
2017-12-04 13:05:00,37.52,37.59,37.52,37.57,37791.0,31.1459,31.204,31.1459,31.1874,37791.0
2017-12-04 13:10:00,37.58,37.66,37.57,37.66,35697.0,31.1957,31.2621,31.1874,31.2621,35697.0
2017-12-04 13:15:00,37.66,37.68,37.66,37.66,58906.0,31.2621,31.2788,31.2621,31.2621,58906.0
2017-12-04 13:20:00,37.66,37.68,37.62,37.64,48983.0,31.2621,31.2788,31.2289,31.2455,48983.0
2017-12-04 13:25:00,37.64,37.64,37.61,37.63,47524.0,31.2455,31.2455,31.2206,31.2372,47524.0
2017-12-04 13:30:00,37.63,37.67,37.62,37.64,55054.0,31.2372,31.2704,31.2289,31.2455,55054.0
2017-12-04 13:35:00,37.65,37.66,37.63,37.63,22483.0,31.2538,31.2621,31.2372,31.2372,22483.0
2017-12-04 13:40:00,37.64,37.66,37.61,37.66,60943.0,31.2455,31.2621,31.2206,31.2621,60943.0
2017-12-04 13:45:00,37.66,37.66,37.63,37.64,23781.0,31.2621,31.2621,31.2372,31.2455,23781.0
2017-12-04 13:50:00,37.64,37.65,37.61,37.62,36622.0,31.2455,31.2538,31.2206,31.2289,36622.0
2017-12-04 13:55:00,37.63,37.63,37.59,37.6,30935.0,31.2372,31.2372,31.204,31.2123,30935.0
2017-12-04 14:00:00,37.61,37.61,37.54,37.55,27076.0,31.2206,31.2206,31.1625,31.1708,27076.0
2017-12-04 14:05:00,37.54,37.55,37.48,37.48,54835.0,31.1625,31.1708,31.1127,31.1127,54835.0
2017-12-04 14:10:00,37.5,37.58,37.49,37.52,78949.0,31.1293,31.1957,31.121,31.1459,78949.0
2017-12-04 14:15:00,37.51,37.53,37.45,37.47,36732.0,31.1376,31.1542,31.0878,31.1044,36732.0
2017-12-04 14:20:00,37.47,37.53,37.46,37.5,75492.0,31.1044,31.1542,31.0961,31.1293,75492.0
2017-12-04 14:25:00,37.5,37.52,37.49,37.51,32350.0,31.1293,31.1459,31.121,31.1376,32350.0
2017-12-04 14:30:00,37.5,37.51,37.46,37.47,57997.0,31.1293,31.1376,31.0961,31.1044,57997.0
2017-12-04 14:35:00,37.48,37.53,37.48,37.52,108498.0,31.1127,31.1542,31.1127,31.1459,108498.0
2017-12-04 14:40:00,37.51,37.52,37.49,37.5,52174.0,31.1376,31.1459,31.121,31.1293,52174.0
2017-12-04 14:45:00,37.49,37.51,37.41,37.42,98741.0,31.121,31.1376,31.0546,31.0629,98741.0
2017-12-04 14:50:00,37.43,37.43,37.4,37.41,88856.0,31.0712,31.0712,31.0463,31.0546,88856.0
2017-12-04 14:55:00,37.41,37.43,37.34,37.37,74801.0,31.0546,31.0712,30.9965,31.0214,74801.0
2017-12-04 15:00:00,37.37,37.44,37.36,37.44,66241.0,31.0214,31.0795,31.0131,31.0795,66241.0
2017-12-04 15:05:00,37.44,37.47,37.43,37.45,37849.0,31.0795,31.1044,31.0712,31.0878,37849.0
2017-12-04 15:10:00,37.45,37.47,37.44,37.44,31244.0,31.0878,31.1044,31.0795,31.0795,31244.0
2017-12-04 15:15:00,37.45,37.45,37.42,37.44,62548.0,31.0878,31.0878,31.0629,31.0795,62548.0
2017-12-04 15:20:00,37.44,37.48,37.44,37.47,69745.0,31.0795,31.1127,31.0795,31.1044,69745.0
2017-12-04 15:25:00,37.47,37.48,37.43,37.43,84369.0,31.1044,31.1127,31.0712,31.0712,84369.0
2017-12-04 15:30:00,37.43,37.44,37.42,37.44,100882.0,31.0712,31.0795,31.0629,31.0795,100882.0
2017-12-04 15:35:00,37.45,37.5,37.44,37.47,266548.0,31.0878,31.1293,31.0795,31.1044,266548.0
2017-12-04 15:40:00,37.47,37.5,37.46,37.5,140639.0,31.1044,31.1293,31.0961,31.1293,140639.0
2017-12-04 15:45:00,37.49,37.5,37.4,37.41,149372.0,31.121,31.1293,31.0463,31.0546,149372.0
2017-12-04 15:50:00,37.41,37.42,37.37,37.41,199863.0,31.0546,31.0629,31.0214,31.0546,199863.0
2017-12-04 15:55:00,37.41,37.49,37.4,37.43,524829.0,31.0546,31.121,31.0463,31.0712,524829.0
2017-12-05 09:30:00,37.42,37.45,37.18,37.2,80012.0,31.0629,31.0878,30.8637,30.8803,80012.0
2017-12-05 09:35:00,37.22,37.34,37.22,37.22,91261.0,30.8969,30.9965,30.8969,30.8969,91261.0
2017-12-05 09:40:00,37.24,37.24,37.02,37.11,76797.0,30.9135,30.9135,30.7309,30.8056,76797.0
2017-12-05 09:45:00,37.13,37.2,37.11,37.15,73980.0,30.8222,30.8803,30.8056,30.8388,73980.0
2017-12-05 09:50:00,37.16,37.27,37.13,37.26,51813.0,30.8471,30.9384,30.8222,30.9301,51813.0
2017-12-05 09:55:00,37.27,37.34,37.16,37.18,31386.0,30.9384,30.9965,30.8471,30.8637,31386.0
2017-12-05 10:00:00,37.18,37.37,37.18,37.36,45537.0,30.8637,31.0214,30.8637,31.0131,45537.0
2017-12-05 10:05:00,37.36,37.37,37.27,37.29,38516.0,31.0131,31.0214,30.9384,30.955,38516.0
2017-12-05 10:10:00,37.3,37.39,37.29,37.32,31592.0,30.9633,31.038,30.955,30.9799,31592.0
2017-12-05 10:15:00,37.33,37.34,37.28,37.29,25827.0,30.9882,30.9965,30.9467,30.955,25827.0
2017-12-05 10:20:00,37.29,37.34,37.29,37.32,30694.0,30.955,30.9965,30.955,30.9799,30694.0
2017-12-05 10:25:00,37.32,37.32,37.26,37.29,28510.0,30.9799,30.9799,30.9301,30.955,28510.0
2017-12-05 10:30:00,37.29,37.3,37.26,37.28,22826.0,30.955,30.9633,30.9301,30.9467,22826.0
2017-12-05 10:35:00,37.28,37.29,37.22,37.27,61401.0,30.9467,30.955,30.8969,30.9384,61401.0
2017-12-05 10:40:00,37.27,37.32,37.27,37.32,22001.0,30.9384,30.9799,30.9384,30.9799,22001.0
2017-12-05 10:45:00,37.31,37.32,37.27,37.32,12277.0,30.9716,30.9799,30.9384,30.9799,12277.0
2017-12-05 10:50:00,37.32,37.37,37.28,37.33,23624.0,30.9799,31.0214,30.9467,30.9882,23624.0
2017-12-05 10:55:00,37.32,37.38,37.32,37.36,94833.0,30.9799,31.0297,30.9799,31.0131,94833.0
2017-12-05 11:00:00,37.36,37.44,37.36,37.44,24038.0,31.0131,31.0795,31.0131,31.0795,24038.0
2017-12-05 11:05:00,37.45,37.46,37.38,37.42,25956.0,31.0878,31.0961,31.0297,31.0629,25956.0
2017-12-05 11:10:00,37.42,37.42,37.38,37.39,42444.0,31.0629,31.0629,31.0297,31.038,42444.0
2017-12-05 11:15:00,37.39,37.39,37.32,37.34,23850.0,31.038,31.038,30.9799,30.9965,23850.0
2017-12-05 11:20:00,37.32,37.32,37.25,37.27,39459.0,30.9799,30.9799,30.9218,30.9384,39459.0
2017-12-05 11:25:00,37.27,37.33,37.27,37.32,30205.0,30.9384,30.9882,30.9384,30.9799,30205.0
2017-12-05 11:30:00,37.33,37.36,37.31,37.31,50993.0,30.9882,31.0131,30.9716,30.9716,50993.0
2017-12-05 11:35:00,37.31,37.31,37.17,37.26,130709.0,30.9716,30.9716,30.8554,30.9301,130709.0
2017-12-05 11:40:00,37.26,37.27,37.19,37.24,118145.0,30.9301,30.9384,30.872,30.9135,118145.0
2017-12-05 11:45:00,37.25,37.4,37.16,37.16,136519.0,30.9218,31.0463,30.8471,30.8471,136519.0
2017-12-05 11:50:00,37.17,37.21,37.13,37.16,29508.0,30.8554,30.8886,30.8222,30.8471,29508.0
2017-12-05 11:55:00,37.16,37.29,37.15,37.21,132041.0,30.8471,30.955,30.8388,30.8886,132041.0
2017-12-05 12:00:00,37.21,37.22,37.14,37.16,185143.0,30.8886,30.8969,30.8305,30.8471,185143.0
2017-12-05 12:05:00,37.16,37.17,37.14,37.16,21954.0,30.8471,30.8554,30.8305,30.8471,21954.0
2017-12-05 12:10:00,37.15,37.25,37.15,37.23,25602.0,30.8388,30.9218,30.8388,30.9052,25602.0
2017-12-05 12:15:00,37.23,37.27,37.23,37.23,34700.0,30.9052,30.9384,30.9052,30.9052,34700.0
2017-12-05 12:20:00,37.23,37.24,37.16,37.16,30107.0,30.9052,30.9135,30.8471,30.8471,30107.0
2017-12-05 12:25:00,37.16,37.17,37.14,37.16,41503.0,30.8471,30.8554,30.8305,30.8471,41503.0
2017-12-05 12:30:00,37.16,37.19,37.15,37.17,52119.0,30.8471,30.872,30.8388,30.8554,52119.0
2017-12-05 12:35:00,37.17,37.21,37.14,37.15,18868.0,30.8554,30.8886,30.8305,30.8388,18868.0
2017-12-05 12:40:00,37.15,37.16,37.14,37.15,22439.0,30.8388,30.8471,30.8305,30.8388,22439.0
2017-12-05 12:45:00,37.15,37.17,37.14,37.16,15030.0,30.8388,30.8554,30.8305,30.8471,15030.0
2017-12-05 12:50:00,37.15,37.16,37.14,37.16,10143.0,30.8388,30.8471,30.8305,30.8471,10143.0
2017-12-05 12:55:00,37.16,37.23,37.15,37.19,15553.0,30.8471,30.9052,30.8388,30.872,15553.0
2017-12-05 13:00:00,37.19,37.28,37.19,37.27,12581.0,30.872,30.9467,30.872,30.9384,12581.0
2017-12-05 13:05:00,37.26,37.32,37.26,37.28,22988.0,30.9301,30.9799,30.9301,30.9467,22988.0
2017-12-05 13:10:00,37.27,37.29,37.25,37.27,18698.0,30.9384,30.955,30.9218,30.9384,18698.0
2017-12-05 13:15:00,37.26,37.27,37.21,37.23,63865.0,30.9301,30.9384,30.8886,30.9052,63865.0
2017-12-05 13:20:00,37.24,37.28,37.21,37.21,15005.0,30.9135,30.9467,30.8886,30.8886,15005.0
2017-12-05 13:25:00,37.22,37.23,37.18,37.22,24953.0,30.8969,30.9052,30.8637,30.8969,24953.0
2017-12-05 13:30:00,37.22,37.24,37.2,37.2,4888.0,30.8969,30.9135,30.8803,30.8803,4888.0
2017-12-05 13:35:00,37.2,37.22,37.18,37.2,16711.0,30.8803,30.8969,30.8637,30.8803,16711.0
2017-12-05 13:40:00,37.2,37.22,37.18,37.21,22458.0,30.8803,30.8969,30.8637,30.8886,22458.0
2017-12-05 13:45:00,37.22,37.22,37.18,37.21,36194.0,30.8969,30.8969,30.8637,30.8886,36194.0
2017-12-05 13:50:00,37.21,37.21,37.14,37.17,80758.0,30.8886,30.8886,30.8305,30.8554,80758.0
2017-12-05 13:55:00,37.17,37.21,37.16,37.21,39492.0,30.8554,30.8886,30.8471,30.8886,39492.0
2017-12-05 14:00:00,37.21,37.22,37.19,37.22,31092.0,30.8886,30.8969,30.872,30.8969,31092.0
2017-12-05 14:05:00,37.22,37.22,37.17,37.2,26656.0,30.8969,30.8969,30.8554,30.8803,26656.0
2017-12-05 14:10:00,37.19,37.21,37.18,37.18,33082.0,30.872,30.8886,30.8637,30.8637,33082.0
2017-12-05 14:15:00,37.19,37.2,37.15,37.2,58480.0,30.872,30.8803,30.8388,30.8803,58480.0
2017-12-05 14:20:00,37.21,37.23,37.14,37.16,444090.0,30.8886,30.9052,30.8305,30.8471,444090.0
2017-12-05 14:25:00,37.17,37.24,37.16,37.23,58347.0,30.8554,30.9135,30.8471,30.9052,58347.0
2017-12-05 14:30:00,37.23,37.24,37.17,37.19,84312.0,30.9052,30.9135,30.8554,30.872,84312.0
2017-12-05 14:35:00,37.18,37.2,37.14,37.16,36050.0,30.8637,30.8803,30.8305,30.8471,36050.0
2017-12-05 14:40:00,37.16,37.21,37.16,37.17,21158.0,30.8471,30.8886,30.8471,30.8554,21158.0
2017-12-05 14:45:00,37.18,37.2,37.13,37.18,21006.0,30.8637,30.8803,30.8222,30.8637,21006.0
2017-12-05 14:50:00,37.18,37.19,37.16,37.19,40191.0,30.8637,30.872,30.8471,30.872,40191.0
2017-12-05 14:55:00,37.18,37.19,37.16,37.17,290918.0,30.8637,30.872,30.8471,30.8554,290918.0
2017-12-05 15:00:00,37.16,37.23,37.14,37.2,159287.0,30.8471,30.9052,30.8305,30.8803,159287.0
2017-12-05 15:05:00,37.19,37.2,37.18,37.19,33675.0,30.872,30.8803,30.8637,30.872,33675.0
2017-12-05 15:10:00,37.2,37.21,37.16,37.2,86320.0,30.8803,30.8886,30.8471,30.8803,86320.0
2017-12-05 15:15:00,37.2,37.24,37.19,37.23,78743.0,30.8803,30.9135,30.872,30.9052,78743.0
2017-12-05 15:20:00,37.23,37.27,37.21,37.25,71838.0,30.9052,30.9384,30.8886,30.9218,71838.0
2017-12-05 15:25:00,37.25,37.26,37.24,37.24,44063.0,30.9218,30.9301,30.9135,30.9135,44063.0
2017-12-05 15:30:00,37.25,37.26,37.23,37.24,138827.0,30.9218,30.9301,30.9052,30.9135,138827.0
2017-12-05 15:35:00,37.24,37.26,37.19,37.2,90624.0,30.9135,30.9301,30.872,30.8803,90624.0
2017-12-05 15:40:00,37.2,37.23,37.19,37.19,156904.0,30.8803,30.9052,30.872,30.872,156904.0
2017-12-05 15:45:00,37.19,37.19,37.14,37.16,132934.0,30.872,30.872,30.8305,30.8471,132934.0
2017-12-05 15:50:00,37.16,37.18,37.14,37.16,165759.0,30.8471,30.8637,30.8305,30.8471,165759.0
2017-12-05 15:55:00,37.17,37.21,37.13,37.14,376030.0,30.8554,30.8886,30.8222,30.8305,376030.0
2017-12-06 09:30:00,37.13,37.29,37.09,37.27,95317.0,30.8222,30.955,30.789,30.9384,95317.0
2017-12-06 09:35:00,37.25,37.44,37.25,37.37,157384.0,30.9218,31.0795,30.9218,31.0214,157384.0
2017-12-06 09:40:00,37.37,37.66,37.35,37.66,239228.0,31.0214,31.2621,31.0048,31.2621,239228.0
2017-12-06 09:45:00,37.65,37.69,37.42,37.44,57718.0,31.2538,31.2871,31.0629,31.0795,57718.0
2017-12-06 09:50:00,37.44,37.44,37.37,37.37,24274.0,31.0795,31.0795,31.0214,31.0214,24274.0
2017-12-06 09:55:00,37.37,37.49,37.36,37.47,42252.0,31.0214,31.121,31.0131,31.1044,42252.0
2017-12-06 10:00:00,37.48,37.53,37.41,37.51,266023.0,31.1127,31.1542,31.0546,31.1376,266023.0
2017-12-06 10:05:00,37.51,37.53,37.43,37.48,158328.0,31.1376,31.1542,31.0712,31.1127,158328.0
2017-12-06 10:10:00,37.5,37.56,37.5,37.56,11218.0,31.1293,31.1791,31.1293,31.1791,11218.0
2017-12-06 10:15:00,37.57,37.64,37.56,37.6,61757.0,31.1874,31.2455,31.1791,31.2123,61757.0
2017-12-06 10:20:00,37.6,37.61,37.5,37.56,39296.0,31.2123,31.2206,31.1293,31.1791,39296.0
2017-12-06 10:25:00,37.55,37.57,37.52,37.55,34118.0,31.1708,31.1874,31.1459,31.1708,34118.0
2017-12-06 10:30:00,37.55,37.61,37.52,37.52,25037.0,31.1708,31.2206,31.1459,31.1459,25037.0
2017-12-06 10:35:00,37.52,37.52,37.4,37.41,110055.0,31.1459,31.1459,31.0463,31.0546,110055.0
2017-12-06 10:40:00,37.4,37.46,37.4,37.43,32851.0,31.0463,31.0961,31.0463,31.0712,32851.0
2017-12-06 10:45:00,37.42,37.51,37.42,37.48,25858.0,31.0629,31.1376,31.0629,31.1127,25858.0
2017-12-06 10:50:00,37.47,37.5,37.45,37.48,91650.0,31.1044,31.1293,31.0878,31.1127,91650.0
2017-12-06 10:55:00,37.48,37.55,37.46,37.54,34125.0,31.1127,31.1708,31.0961,31.1625,34125.0
2017-12-06 11:00:00,37.55,37.55,37.44,37.52,94310.0,31.1708,31.1708,31.0795,31.1459,94310.0
2017-12-06 11:05:00,37.52,37.53,37.49,37.52,22098.0,31.1459,31.1542,31.121,31.1459,22098.0
2017-12-06 11:10:00,37.51,37.53,37.49,37.5,26358.0,31.1376,31.1542,31.121,31.1293,26358.0
2017-12-06 11:15:00,37.5,37.52,37.47,37.51,27371.0,31.1293,31.1459,31.1044,31.1376,27371.0
2017-12-06 11:20:00,37.51,37.54,37.43,37.43,69964.0,31.1376,31.1625,31.0712,31.0712,69964.0
2017-12-06 11:25:00,37.44,37.48,37.39,37.45,98733.0,31.0795,31.1127,31.038,31.0878,98733.0
2017-12-06 11:30:00,37.43,37.49,37.41,37.49,242969.0,31.0712,31.121,31.0546,31.121,242969.0
2017-12-06 11:35:00,37.49,37.5,37.38,37.41,53134.0,31.121,31.1293,31.0297,31.0546,53134.0
2017-12-06 11:40:00,37.41,37.48,37.4,37.45,39654.0,31.0546,31.1127,31.0463,31.0878,39654.0
2017-12-06 11:45:00,37.45,37.51,37.38,37.51,100901.0,31.0878,31.1376,31.0297,31.1376,100901.0
2017-12-06 11:50:00,37.5,37.54,37.5,37.52,17873.0,31.1293,31.1625,31.1293,31.1459,17873.0
2017-12-06 11:55:00,37.52,37.53,37.49,37.51,15823.0,31.1459,31.1542,31.121,31.1376,15823.0
2017-12-06 12:00:00,37.51,37.52,37.47,37.47,26765.0,31.1376,31.1459,31.1044,31.1044,26765.0
2017-12-06 12:05:00,37.47,37.48,37.43,37.43,38411.0,31.1044,31.1127,31.0712,31.0712,38411.0
2017-12-06 12:10:00,37.43,37.48,37.43,37.48,90449.0,31.0712,31.1127,31.0712,31.1127,90449.0
2017-12-06 12:15:00,37.48,37.52,37.47,37.48,100574.0,31.1127,31.1459,31.1044,31.1127,100574.0
2017-12-06 12:20:00,37.48,37.48,37.4,37.41,35497.0,31.1127,31.1127,31.0463,31.0546,35497.0
2017-12-06 12:25:00,37.43,37.43,37.38,37.38,13827.0,31.0712,31.0712,31.0297,31.0297,13827.0
2017-12-06 12:30:00,37.38,37.43,37.38,37.41,22673.0,31.0297,31.0712,31.0297,31.0546,22673.0
2017-12-06 12:35:00,37.41,37.43,37.4,37.41,6190.0,31.0546,31.0712,31.0463,31.0546,6190.0
2017-12-06 12:40:00,37.4,37.43,37.4,37.4,25950.0,31.0463,31.0712,31.0463,31.0463,25950.0
2017-12-06 12:45:00,37.4,37.4,37.35,37.37,12022.0,31.0463,31.0463,31.0048,31.0214,12022.0
2017-12-06 12:50:00,37.36,37.38,37.32,37.33,14011.0,31.0131,31.0297,30.9799,30.9882,14011.0
2017-12-06 12:55:00,37.33,37.33,37.3,37.33,19314.0,30.9882,30.9882,30.9633,30.9882,19314.0
2017-12-06 13:00:00,37.34,37.37,37.3,37.3,33555.0,30.9965,31.0214,30.9633,30.9633,33555.0
2017-12-06 13:05:00,37.31,37.33,37.3,37.31,12473.0,30.9716,30.9882,30.9633,30.9716,12473.0
2017-12-06 13:10:00,37.3,37.31,37.29,37.31,12057.0,30.9633,30.9716,30.955,30.9716,12057.0
2017-12-06 13:15:00,37.3,37.33,37.3,37.32,14387.0,30.9633,30.9882,30.9633,30.9799,14387.0
2017-12-06 13:20:00,37.32,37.36,37.3,37.33,41070.0,30.9799,31.0131,30.9633,30.9882,41070.0
2017-12-06 13:25:00,37.34,37.34,37.31,37.32,51182.0,30.9965,30.9965,30.9716,30.9799,51182.0
2017-12-06 13:30:00,37.33,37.36,37.33,37.36,53437.0,30.9882,31.0131,30.9882,31.0131,53437.0
2017-12-06 13:35:00,37.36,37.39,37.35,37.37,7261.0,31.0131,31.038,31.0048,31.0214,7261.0
2017-12-06 13:40:00,37.38,37.39,37.35,37.37,28110.0,31.0297,31.038,31.0048,31.0214,28110.0
2017-12-06 13:45:00,37.36,37.38,37.34,37.37,26950.0,31.0131,31.0297,30.9965,31.0214,26950.0
2017-12-06 13:50:00,37.37,37.42,37.37,37.37,25080.0,31.0214,31.0629,31.0214,31.0214,25080.0
2017-12-06 13:55:00,37.37,37.38,37.33,37.36,49255.0,31.0214,31.0297,30.9882,31.0131,49255.0
2017-12-06 14:00:00,37.37,37.39,37.36,37.38,14786.0,31.0214,31.038,31.0131,31.0297,14786.0
2017-12-06 14:05:00,37.38,37.41,37.36,37.37,70344.0,31.0297,31.0546,31.0131,31.0214,70344.0
2017-12-06 14:10:00,37.36,37.37,37.28,37.3,192238.0,31.0131,31.0214,30.9467,30.9633,192238.0
2017-12-06 14:15:00,37.3,37.36,37.3,37.34,27916.0,30.9633,31.0131,30.9633,30.9965,27916.0
2017-12-06 14:20:00,37.34,37.35,37.29,37.34,62134.0,30.9965,31.0048,30.955,30.9965,62134.0
2017-12-06 14:25:00,37.33,37.35,37.3,37.31,23987.0,30.9882,31.0048,30.9633,30.9716,23987.0
2017-12-06 14:30:00,37.31,37.33,37.28,37.29,44946.0,30.9716,30.9882,30.9467,30.955,44946.0
2017-12-06 14:35:00,37.29,37.36,37.28,37.34,46078.0,30.955,31.0131,30.9467,30.9965,46078.0
2017-12-06 14:40:00,37.34,37.36,37.3,37.31,31681.0,30.9965,31.0131,30.9633,30.9716,31681.0
2017-12-06 14:45:00,37.31,37.33,37.3,37.32,26952.0,30.9716,30.9882,30.9633,30.9799,26952.0
2017-12-06 14:50:00,37.32,37.36,37.3,37.31,58064.0,30.9799,31.0131,30.9633,30.9716,58064.0
2017-12-06 14:55:00,37.32,37.33,37.3,37.3,31827.0,30.9799,30.9882,30.9633,30.9633,31827.0
2017-12-06 15:00:00,37.3,37.36,37.3,37.35,52544.0,30.9633,31.0131,30.9633,31.0048,52544.0
2017-12-06 15:05:00,37.34,37.35,37.32,37.34,28301.0,30.9965,31.0048,30.9799,30.9965,28301.0
2017-12-06 15:10:00,37.34,37.35,37.33,37.34,44836.0,30.9965,31.0048,30.9882,30.9965,44836.0
2017-12-06 15:15:00,37.34,37.37,37.3,37.3,52905.0,30.9965,31.0214,30.9633,30.9633,52905.0
2017-12-06 15:20:00,37.3,37.31,37.27,37.29,68236.0,30.9633,30.9716,30.9384,30.955,68236.0
2017-12-06 15:25:00,37.29,37.29,37.25,37.26,32970.0,30.955,30.955,30.9218,30.9301,32970.0
2017-12-06 15:30:00,37.26,37.26,37.22,37.23,50631.0,30.9301,30.9301,30.8969,30.9052,50631.0
2017-12-06 15:35:00,37.24,37.26,37.23,37.25,77733.0,30.9135,30.9301,30.9052,30.9218,77733.0
2017-12-06 15:40:00,37.25,37.27,37.24,37.27,47368.0,30.9218,30.9384,30.9135,30.9384,47368.0
2017-12-06 15:45:00,37.26,37.3,37.26,37.3,88280.0,30.9301,30.9633,30.9301,30.9633,88280.0
2017-12-06 15:50:00,37.29,37.3,37.24,37.27,114176.0,30.955,30.9633,30.9135,30.9384,114176.0
2017-12-06 15:55:00,37.27,37.27,37.24,37.25,254975.0,30.9384,30.9384,30.9135,30.9218,254975.0
2017-12-07 09:30:00,37.68,37.68,37.29,37.58,93598.0,31.2788,31.2788,30.955,31.1957,93598.0
2017-12-07 09:35:00,37.54,37.63,37.53,37.59,34592.0,31.1625,31.2372,31.1542,31.204,34592.0
2017-12-07 09:40:00,37.6,37.62,37.51,37.51,36361.0,31.2123,31.2289,31.1376,31.1376,36361.0
2017-12-07 09:45:00,37.52,37.63,37.52,37.58,31378.0,31.1459,31.2372,31.1459,31.1957,31378.0
2017-12-07 09:50:00,37.58,37.61,37.51,37.6,32672.0,31.1957,31.2206,31.1376,31.2123,32672.0
2017-12-07 09:55:00,37.6,37.69,37.58,37.64,41805.0,31.2123,31.2871,31.1957,31.2455,41805.0
2017-12-07 10:00:00,37.63,37.91,37.62,37.88,155246.0,31.2372,31.4697,31.2289,31.4448,155246.0
2017-12-07 10:05:00,37.86,37.87,37.67,37.68,105820.0,31.4282,31.4365,31.2704,31.2788,105820.0
2017-12-07 10:10:00,37.68,37.75,37.65,37.69,55244.0,31.2788,31.3369,31.2538,31.2871,55244.0
2017-12-07 10:15:00,37.7,37.72,37.59,37.64,66466.0,31.2954,31.312,31.204,31.2455,66466.0
2017-12-07 10:20:00,37.63,37.69,37.61,37.68,36439.0,31.2372,31.2871,31.2206,31.2788,36439.0
2017-12-07 10:25:00,37.68,37.74,37.68,37.68,61886.0,31.2788,31.3286,31.2788,31.2788,61886.0
2017-12-07 10:30:00,37.68,37.72,37.68,37.71,40290.0,31.2788,31.312,31.2788,31.3037,40290.0
2017-12-07 10:35:00,37.71,37.79,37.69,37.79,103358.0,31.3037,31.3701,31.2871,31.3701,103358.0
2017-12-07 10:40:00,37.79,37.83,37.73,37.74,37093.0,31.3701,31.4033,31.3203,31.3286,37093.0
2017-12-07 10:45:00,37.75,37.78,37.7,37.73,35599.0,31.3369,31.3618,31.2954,31.3203,35599.0
2017-12-07 10:50:00,37.72,37.74,37.71,37.73,24255.0,31.312,31.3286,31.3037,31.3203,24255.0
2017-12-07 10:55:00,37.73,37.77,37.72,37.76,58359.0,31.3203,31.3535,31.312,31.3452,58359.0
2017-12-07 11:00:00,37.77,37.84,37.76,37.82,73834.0,31.3535,31.4116,31.3452,31.395,73834.0
2017-12-07 11:05:00,37.81,37.83,37.7,37.75,170636.0,31.3867,31.4033,31.2954,31.3369,170636.0
2017-12-07 11:10:00,37.75,37.76,37.69,37.7,87300.0,31.3369,31.3452,31.2871,31.2954,87300.0
2017-12-07 11:15:00,37.7,37.71,37.63,37.67,65015.0,31.2954,31.3037,31.2372,31.2704,65015.0
2017-12-07 11:20:00,37.67,37.72,37.65,37.72,20564.0,31.2704,31.312,31.2538,31.312,20564.0
2017-12-07 11:25:00,37.71,37.74,37.71,37.72,20601.0,31.3037,31.3286,31.3037,31.312,20601.0
2017-12-07 11:30:00,37.73,37.83,37.71,37.81,27008.0,31.3203,31.4033,31.3037,31.3867,27008.0
2017-12-07 11:35:00,37.81,37.81,37.7,37.72,110091.0,31.3867,31.3867,31.2954,31.312,110091.0
2017-12-07 11:40:00,37.72,37.79,37.71,37.73,99299.0,31.312,31.3701,31.3037,31.3203,99299.0
2017-12-07 11:45:00,37.73,37.74,37.7,37.72,60865.0,31.3203,31.3286,31.2954,31.312,60865.0
2017-12-07 11:50:00,37.71,37.73,37.71,37.72,30242.0,31.3037,31.3203,31.3037,31.312,30242.0
2017-12-07 11:55:00,37.71,37.74,37.7,37.73,26722.0,31.3037,31.3286,31.2954,31.3203,26722.0
2017-12-07 12:00:00,37.72,37.72,37.68,37.69,96778.0,31.312,31.312,31.2788,31.2871,96778.0
2017-12-07 12:05:00,37.69,37.71,37.68,37.71,26219.0,31.2871,31.3037,31.2788,31.3037,26219.0
2017-12-07 12:10:00,37.71,37.79,37.71,37.79,32345.0,31.3037,31.3701,31.3037,31.3701,32345.0
2017-12-07 12:15:00,37.79,37.81,37.75,37.76,20608.0,31.3701,31.3867,31.3369,31.3452,20608.0
2017-12-07 12:20:00,37.75,37.8,37.74,37.74,22083.0,31.3369,31.3784,31.3286,31.3286,22083.0
2017-12-07 12:25:00,37.74,37.74,37.69,37.7,22498.0,31.3286,31.3286,31.2871,31.2954,22498.0
2017-12-07 12:30:00,37.69,37.73,37.69,37.72,41492.0,31.2871,31.3203,31.2871,31.312,41492.0
2017-12-07 12:35:00,37.72,37.73,37.68,37.7,69112.0,31.312,31.3203,31.2788,31.2954,69112.0
2017-12-07 12:40:00,37.7,37.71,37.67,37.69,36762.0,31.2954,31.3037,31.2704,31.2871,36762.0
2017-12-07 12:45:00,37.69,37.71,37.67,37.7,40444.0,31.2871,31.3037,31.2704,31.2954,40444.0
2017-12-07 12:50:00,37.7,37.71,37.68,37.7,41684.0,31.2954,31.3037,31.2788,31.2954,41684.0
2017-12-07 12:55:00,37.7,37.71,37.68,37.69,25736.0,31.2954,31.3037,31.2788,31.2871,25736.0
2017-12-07 13:00:00,37.69,37.75,37.68,37.71,41519.0,31.2871,31.3369,31.2788,31.3037,41519.0
2017-12-07 13:05:00,37.72,37.73,37.69,37.73,21751.0,31.312,31.3203,31.2871,31.3203,21751.0
2017-12-07 13:10:00,37.72,37.74,37.7,37.73,15259.0,31.312,31.3286,31.2954,31.3203,15259.0
2017-12-07 13:15:00,37.73,37.73,37.69,37.72,56405.0,31.3203,31.3203,31.2871,31.312,56405.0
2017-12-07 13:20:00,37.72,37.72,37.68,37.72,21374.0,31.312,31.312,31.2788,31.312,21374.0
2017-12-07 13:25:00,37.72,37.75,37.71,37.72,29866.0,31.312,31.3369,31.3037,31.312,29866.0
2017-12-07 13:30:00,37.71,37.72,37.68,37.72,18047.0,31.3037,31.312,31.2788,31.312,18047.0
2017-12-07 13:35:00,37.72,37.75,37.71,37.73,18461.0,31.312,31.3369,31.3037,31.3203,18461.0
2017-12-07 13:40:00,37.73,37.73,37.68,37.7,30237.0,31.3203,31.3203,31.2788,31.2954,30237.0
2017-12-07 13:45:00,37.7,37.72,37.68,37.7,60690.0,31.2954,31.312,31.2788,31.2954,60690.0
2017-12-07 13:50:00,37.69,37.71,37.66,37.68,82494.0,31.2871,31.3037,31.2621,31.2788,82494.0
2017-12-07 13:55:00,37.68,37.69,37.65,37.66,24258.0,31.2788,31.2871,31.2538,31.2621,24258.0
2017-12-07 14:00:00,37.66,37.67,37.63,37.66,29770.0,31.2621,31.2704,31.2372,31.2621,29770.0
2017-12-07 14:05:00,37.66,37.67,37.64,37.66,22640.0,31.2621,31.2704,31.2455,31.2621,22640.0
2017-12-07 14:10:00,37.66,37.66,37.56,37.57,48398.0,31.2621,31.2621,31.1791,31.1874,48398.0
2017-12-07 14:15:00,37.57,37.6,37.56,37.57,25999.0,31.1874,31.2123,31.1791,31.1874,25999.0
2017-12-07 14:20:00,37.57,37.59,37.55,37.57,32284.0,31.1874,31.204,31.1708,31.1874,32284.0
2017-12-07 14:25:00,37.58,37.58,37.49,37.52,38306.0,31.1957,31.1957,31.121,31.1459,38306.0
2017-12-07 14:30:00,37.52,37.53,37.47,37.52,33267.0,31.1459,31.1542,31.1044,31.1459,33267.0
2017-12-07 14:35:00,37.52,37.53,37.46,37.46,55137.0,31.1459,31.1542,31.0961,31.0961,55137.0
2017-12-07 14:40:00,37.47,37.48,37.44,37.47,35230.0,31.1044,31.1127,31.0795,31.1044,35230.0
2017-12-07 14:45:00,37.46,37.5,37.43,37.49,41334.0,31.0961,31.1293,31.0712,31.121,41334.0
2017-12-07 14:50:00,37.49,37.5,37.45,37.45,26370.0,31.121,31.1293,31.0878,31.0878,26370.0
2017-12-07 14:55:00,37.45,37.47,37.44,37.47,35393.0,31.0878,31.1044,31.0795,31.1044,35393.0
2017-12-07 15:00:00,37.47,37.51,37.46,37.47,52364.0,31.1044,31.1376,31.0961,31.1044,52364.0
2017-12-07 15:05:00,37.47,37.48,37.39,37.41,95999.0,31.1044,31.1127,31.038,31.0546,95999.0
2017-12-07 15:10:00,37.41,37.42,37.36,37.37,40702.0,31.0546,31.0629,31.0131,31.0214,40702.0
2017-12-07 15:15:00,37.37,37.4,37.35,37.35,79727.0,31.0214,31.0463,31.0048,31.0048,79727.0
2017-12-07 15:20:00,37.35,37.42,37.35,37.41,58908.0,31.0048,31.0629,31.0048,31.0546,58908.0
2017-12-07 15:25:00,37.41,37.42,37.38,37.4,58296.0,31.0546,31.0629,31.0297,31.0463,58296.0
2017-12-07 15:30:00,37.41,37.43,37.37,37.4,87043.0,31.0546,31.0712,31.0214,31.0463,87043.0
2017-12-07 15:35:00,37.39,37.4,37.31,37.32,82860.0,31.038,31.0463,30.9716,30.9799,82860.0
2017-12-07 15:40:00,37.31,37.32,37.21,37.23,208676.0,30.9716,30.9799,30.8886,30.9052,208676.0
2017-12-07 15:45:00,37.23,37.3,37.22,37.26,118282.0,30.9052,30.9633,30.8969,30.9301,118282.0
2017-12-07 15:50:00,37.25,37.28,37.23,37.26,409992.0,30.9218,30.9467,30.9052,30.9301,409992.0
2017-12-07 15:55:00,37.27,37.36,37.24,37.36,335386.0,30.9384,31.0131,30.9135,31.0131,335386.0
2017-12-08 09:30:00,36.72,36.98,36.52,36.96,145901.0,30.4818,30.6977,30.3158,30.6811,145901.0
2017-12-08 09:35:00,36.96,36.97,36.69,36.8,139709.0,30.6811,30.6894,30.4569,30.5482,139709.0
2017-12-08 09:40:00,36.81,36.87,36.73,36.83,95579.0,30.5566,30.6064,30.4901,30.5732,95579.0
2017-12-08 09:45:00,36.83,36.83,36.65,36.78,75399.0,30.5732,30.5732,30.4237,30.5316,75399.0
2017-12-08 09:50:00,36.79,36.95,36.76,36.94,77022.0,30.5399,30.6728,30.515,30.6645,77022.0
2017-12-08 09:55:00,36.94,36.98,36.86,36.97,60258.0,30.6645,30.6977,30.5981,30.6894,60258.0
2017-12-08 10:00:00,36.97,37.04,36.91,37.04,74167.0,30.6894,30.7475,30.6396,30.7475,74167.0
2017-12-08 10:05:00,37.04,37.04,36.95,37.0,43697.0,30.7475,30.7475,30.6728,30.7143,43697.0
2017-12-08 10:10:00,37.01,37.02,36.9,36.94,34608.0,30.7226,30.7309,30.6313,30.6645,34608.0
2017-12-08 10:15:00,36.95,37.0,36.93,36.98,31965.0,30.6728,30.7143,30.6562,30.6977,31965.0
2017-12-08 10:20:00,36.98,36.99,36.91,36.95,38862.0,30.6977,30.706,30.6396,30.6728,38862.0
2017-12-08 10:25:00,36.95,37.05,36.95,37.01,42077.0,30.6728,30.7558,30.6728,30.7226,42077.0
2017-12-08 10:30:00,37.01,37.15,37.01,37.11,61818.0,30.7226,30.8388,30.7226,30.8056,61818.0
2017-12-08 10:35:00,37.1,37.18,37.07,37.18,44968.0,30.7973,30.8637,30.7724,30.8637,44968.0
2017-12-08 10:40:00,37.18,37.19,37.12,37.18,64160.0,30.8637,30.872,30.8139,30.8637,64160.0
2017-12-08 10:45:00,37.18,37.23,37.17,37.2,67395.0,30.8637,30.9052,30.8554,30.8803,67395.0
2017-12-08 10:50:00,37.19,37.23,37.14,37.23,75989.0,30.872,30.9052,30.8305,30.9052,75989.0
2017-12-08 10:55:00,37.22,37.24,37.13,37.21,30854.0,30.8969,30.9135,30.8222,30.8886,30854.0
2017-12-08 11:00:00,37.2,37.2,37.16,37.19,17152.0,30.8803,30.8803,30.8471,30.872,17152.0
2017-12-08 11:05:00,37.2,37.2,37.12,37.12,21757.0,30.8803,30.8803,30.8139,30.8139,21757.0
2017-12-08 11:10:00,37.12,37.15,37.11,37.14,42781.0,30.8139,30.8388,30.8056,30.8305,42781.0
2017-12-08 11:15:00,37.14,37.15,37.12,37.14,67628.0,30.8305,30.8388,30.8139,30.8305,67628.0
2017-12-08 11:20:00,37.15,37.17,37.1,37.16,35837.0,30.8388,30.8554,30.7973,30.8471,35837.0
2017-12-08 11:25:00,37.17,37.23,37.16,37.17,58306.0,30.8554,30.9052,30.8471,30.8554,58306.0
2017-12-08 11:30:00,37.17,37.18,37.11,37.13,56895.0,30.8554,30.8637,30.8056,30.8222,56895.0
2017-12-08 11:35:00,37.14,37.15,37.08,37.11,39592.0,30.8305,30.8388,30.7807,30.8056,39592.0
2017-12-08 11:40:00,37.12,37.13,37.08,37.1,45192.0,30.8139,30.8222,30.7807,30.7973,45192.0
2017-12-08 11:45:00,37.09,37.12,37.08,37.11,109611.0,30.789,30.8139,30.7807,30.8056,109611.0
2017-12-08 11:50:00,37.11,37.18,37.1,37.12,66333.0,30.8056,30.8637,30.7973,30.8139,66333.0
2017-12-08 11:55:00,37.11,37.18,37.11,37.17,28756.0,30.8056,30.8637,30.8056,30.8554,28756.0
2017-12-08 12:00:00,37.16,37.28,37.16,37.28,68132.0,30.8471,30.9467,30.8471,30.9467,68132.0
2017-12-08 12:05:00,37.28,37.3,37.23,37.27,75508.0,30.9467,30.9633,30.9052,30.9384,75508.0
2017-12-08 12:10:00,37.26,37.28,37.23,37.27,50093.0,30.9301,30.9467,30.9052,30.9384,50093.0
2017-12-08 12:15:00,37.27,37.28,37.24,37.24,64599.0,30.9384,30.9467,30.9135,30.9135,64599.0
2017-12-08 12:20:00,37.24,37.25,37.2,37.23,41018.0,30.9135,30.9218,30.8803,30.9052,41018.0
2017-12-08 12:25:00,37.24,37.28,37.21,37.26,72809.0,30.9135,30.9467,30.8886,30.9301,72809.0
2017-12-08 12:30:00,37.26,37.29,37.24,37.26,84105.0,30.9301,30.955,30.9135,30.9301,84105.0
2017-12-08 12:35:00,37.26,37.28,37.24,37.27,55347.0,30.9301,30.9467,30.9135,30.9384,55347.0
2017-12-08 12:40:00,37.27,37.3,37.22,37.28,87984.0,30.9384,30.9633,30.8969,30.9467,87984.0
2017-12-08 12:45:00,37.27,37.4,37.27,37.37,103455.0,30.9384,31.0463,30.9384,31.0214,103455.0
2017-12-08 12:50:00,37.36,37.36,37.34,37.34,12806.0,31.0131,31.0131,30.9965,30.9965,12806.0
2017-12-08 12:55:00,37.34,37.39,37.34,37.38,93967.0,30.9965,31.038,30.9965,31.0297,93967.0
2017-12-08 13:00:00,37.39,37.39,37.35,37.36,65476.0,31.038,31.038,31.0048,31.0131,65476.0
2017-12-08 13:05:00,37.36,37.37,37.35,37.37,33805.0,31.0131,31.0214,31.0048,31.0214,33805.0
2017-12-08 13:10:00,37.37,37.38,37.35,37.38,35745.0,31.0214,31.0297,31.0048,31.0297,35745.0
2017-12-08 13:15:00,37.37,37.38,37.31,37.32,32753.0,31.0214,31.0297,30.9716,30.9799,32753.0
2017-12-08 13:20:00,37.33,37.36,37.31,37.34,54412.0,30.9882,31.0131,30.9716,30.9965,54412.0
2017-12-08 13:25:00,37.35,37.35,37.27,37.32,64787.0,31.0048,31.0048,30.9384,30.9799,64787.0
2017-12-08 13:30:00,37.33,37.35,37.29,37.3,83647.0,30.9882,31.0048,30.955,30.9633,83647.0
2017-12-08 13:35:00,37.3,37.31,37.27,37.29,31940.0,30.9633,30.9716,30.9384,30.955,31940.0
2017-12-08 13:40:00,37.3,37.33,37.29,37.32,111447.0,30.9633,30.9882,30.955,30.9799,111447.0
2017-12-08 13:45:00,37.33,37.36,37.33,37.34,58914.0,30.9882,31.0131,30.9882,30.9965,58914.0
2017-12-08 13:50:00,37.34,37.35,37.31,37.34,30399.0,30.9965,31.0048,30.9716,30.9965,30399.0
2017-12-08 13:55:00,37.33,37.42,37.33,37.41,60284.0,30.9882,31.0629,30.9882,31.0546,60284.0
2017-12-08 14:00:00,37.4,37.44,37.4,37.44,48166.0,31.0463,31.0795,31.0463,31.0795,48166.0
2017-12-08 14:05:00,37.43,37.44,37.39,37.41,126018.0,31.0712,31.0795,31.038,31.0546,126018.0
2017-12-08 14:10:00,37.41,37.45,37.41,37.45,73627.0,31.0546,31.0878,31.0546,31.0878,73627.0
2017-12-08 14:15:00,37.44,37.45,37.39,37.4,80469.0,31.0795,31.0878,31.038,31.0463,80469.0
2017-12-08 14:20:00,37.4,37.4,37.38,37.39,61379.0,31.0463,31.0463,31.0297,31.038,61379.0
2017-12-08 14:25:00,37.39,37.42,37.38,37.41,79349.0,31.038,31.0629,31.0297,31.0546,79349.0
2017-12-08 14:30:00,37.41,37.41,37.34,37.39,48561.0,31.0546,31.0546,30.9965,31.038,48561.0
2017-12-08 14:35:00,37.39,37.4,37.38,37.4,37163.0,31.038,31.0463,31.0297,31.0463,37163.0
2017-12-08 14:40:00,37.4,37.4,37.37,37.39,51363.0,31.0463,31.0463,31.0214,31.038,51363.0
2017-12-08 14:45:00,37.4,37.4,37.37,37.39,65253.0,31.0463,31.0463,31.0214,31.038,65253.0
2017-12-08 14:50:00,37.38,37.39,37.33,37.33,53433.0,31.0297,31.038,30.9882,30.9882,53433.0
2017-12-08 14:55:00,37.34,37.36,37.32,37.36,53023.0,30.9965,31.0131,30.9799,31.0131,53023.0
2017-12-08 15:00:00,37.37,37.42,37.36,37.42,79198.0,31.0214,31.0629,31.0131,31.0629,79198.0
2017-12-08 15:05:00,37.42,37.45,37.42,37.44,53105.0,31.0629,31.0878,31.0629,31.0795,53105.0
2017-12-08 15:10:00,37.45,37.45,37.38,37.38,47563.0,31.0878,31.0878,31.0297,31.0297,47563.0
2017-12-08 15:15:00,37.39,37.39,37.35,37.38,60289.0,31.038,31.038,31.0048,31.0297,60289.0
2017-12-08 15:20:00,37.38,37.41,37.35,37.36,87018.0,31.0297,31.0546,31.0048,31.0131,87018.0
2017-12-08 15:25:00,37.36,37.38,37.33,37.36,60616.0,31.0131,31.0297,30.9882,31.0131,60616.0
2017-12-08 15:30:00,37.35,37.38,37.33,37.34,144341.0,31.0048,31.0297,30.9882,30.9965,144341.0
2017-12-08 15:35:00,37.34,37.39,37.34,37.38,92587.0,30.9965,31.038,30.9965,31.0297,92587.0
2017-12-08 15:40:00,37.38,37.39,37.36,37.39,70841.0,31.0297,31.038,31.0131,31.038,70841.0
2017-12-08 15:45:00,37.39,37.39,37.3,37.32,129309.0,31.038,31.038,30.9633,30.9799,129309.0
2017-12-08 15:50:00,37.32,37.35,37.31,37.32,142525.0,30.9799,31.0048,30.9716,30.9799,142525.0
2017-12-08 15:55:00,37.32,37.41,37.32,37.41,315879.0,30.9799,31.0546,30.9799,31.0546,315879.0
2017-12-11 09:30:00,37.29,37.5,37.28,37.47,117473.0,30.955,31.1293,30.9467,31.1044,117473.0
2017-12-11 09:35:00,37.48,37.56,37.45,37.48,44262.0,31.1127,31.1791,31.0878,31.1127,44262.0
2017-12-11 09:40:00,37.47,37.57,37.46,37.54,46946.0,31.1044,31.1874,31.0961,31.1625,46946.0
2017-12-11 09:45:00,37.54,37.71,37.54,37.68,29627.0,31.1625,31.3037,31.1625,31.2788,29627.0
2017-12-11 09:50:00,37.67,37.77,37.63,37.72,28088.0,31.2704,31.3535,31.2372,31.312,28088.0
2017-12-11 09:55:00,37.71,37.79,37.65,37.79,89588.0,31.3037,31.3701,31.2538,31.3701,89588.0
2017-12-11 10:00:00,37.8,37.91,37.8,37.81,59488.0,31.3784,31.4697,31.3784,31.3867,59488.0
2017-12-11 10:05:00,37.82,37.94,37.8,37.94,33647.0,31.395,31.4946,31.3784,31.4946,33647.0
2017-12-11 10:10:00,37.95,38.03,37.93,38.02,87731.0,31.5029,31.5693,31.4863,31.561,87731.0
2017-12-11 10:15:00,38.01,38.01,37.86,37.86,44327.0,31.5527,31.5527,31.4282,31.4282,44327.0
2017-12-11 10:20:00,37.86,37.86,37.77,37.79,23409.0,31.4282,31.4282,31.3535,31.3701,23409.0
2017-12-11 10:25:00,37.79,37.81,37.67,37.69,45774.0,31.3701,31.3867,31.2704,31.2871,45774.0
2017-12-11 10:30:00,37.68,37.76,37.66,37.74,47556.0,31.2788,31.3452,31.2621,31.3286,47556.0
2017-12-11 10:35:00,37.75,37.78,37.73,37.75,15098.0,31.3369,31.3618,31.3203,31.3369,15098.0
2017-12-11 10:40:00,37.75,37.78,37.74,37.75,26491.0,31.3369,31.3618,31.3286,31.3369,26491.0
2017-12-11 10:45:00,37.76,37.76,37.73,37.74,17431.0,31.3452,31.3452,31.3203,31.3286,17431.0
2017-12-11 10:50:00,37.75,37.76,37.72,37.73,14824.0,31.3369,31.3452,31.312,31.3203,14824.0
2017-12-11 10:55:00,37.74,37.75,37.58,37.58,26217.0,31.3286,31.3369,31.1957,31.1957,26217.0
2017-12-11 11:00:00,37.59,37.61,37.55,37.6,23697.0,31.204,31.2206,31.1708,31.2123,23697.0
2017-12-11 11:05:00,37.61,37.64,37.57,37.6,25592.0,31.2206,31.2455,31.1874,31.2123,25592.0
2017-12-11 11:10:00,37.6,37.64,37.59,37.61,15391.0,31.2123,31.2455,31.204,31.2206,15391.0
2017-12-11 11:15:00,37.61,37.67,37.61,37.63,13229.0,31.2206,31.2704,31.2206,31.2372,13229.0
2017-12-11 11:20:00,37.64,37.69,37.64,37.67,35219.0,31.2455,31.2871,31.2455,31.2704,35219.0
2017-12-11 11:25:00,37.67,37.74,37.67,37.72,18751.0,31.2704,31.3286,31.2704,31.312,18751.0
2017-12-11 11:30:00,37.71,37.75,37.67,37.74,25173.0,31.3037,31.3369,31.2704,31.3286,25173.0
2017-12-11 11:35:00,37.73,37.77,37.69,37.76,61368.0,31.3203,31.3535,31.2871,31.3452,61368.0
2017-12-11 11:40:00,37.76,37.77,37.73,37.73,13104.0,31.3452,31.3535,31.3203,31.3203,13104.0
2017-12-11 11:45:00,37.73,37.73,37.7,37.72,20891.0,31.3203,31.3203,31.2954,31.312,20891.0
2017-12-11 11:50:00,37.72,37.73,37.69,37.73,102802.0,31.312,31.3203,31.2871,31.3203,102802.0
2017-12-11 11:55:00,37.73,37.73,37.67,37.69,19750.0,31.3203,31.3203,31.2704,31.2871,19750.0
2017-12-11 12:00:00,37.68,37.69,37.67,37.68,14106.0,31.2788,31.2871,31.2704,31.2788,14106.0
2017-12-11 12:05:00,37.68,37.69,37.65,37.69,15507.0,31.2788,31.2871,31.2538,31.2871,15507.0
2017-12-11 12:10:00,37.69,37.69,37.65,37.66,11185.0,31.2871,31.2871,31.2538,31.2621,11185.0
2017-12-11 12:15:00,37.66,37.67,37.63,37.65,13795.0,31.2621,31.2704,31.2372,31.2538,13795.0
2017-12-11 12:20:00,37.64,37.64,37.59,37.61,34898.0,31.2455,31.2455,31.204,31.2206,34898.0
2017-12-11 12:25:00,37.61,37.62,37.59,37.61,23305.0,31.2206,31.2289,31.204,31.2206,23305.0
2017-12-11 12:30:00,37.61,37.67,37.61,37.65,26598.0,31.2206,31.2704,31.2206,31.2538,26598.0
2017-12-11 12:35:00,37.65,37.67,37.64,37.65,43696.0,31.2538,31.2704,31.2455,31.2538,43696.0
2017-12-11 12:40:00,37.64,37.69,37.64,37.68,13087.0,31.2455,31.2871,31.2455,31.2788,13087.0
2017-12-11 12:45:00,37.68,37.68,37.62,37.64,19397.0,31.2788,31.2788,31.2289,31.2455,19397.0
2017-12-11 12:50:00,37.64,37.65,37.62,37.63,21279.0,31.2455,31.2538,31.2289,31.2372,21279.0
2017-12-11 12:55:00,37.62,37.64,37.62,37.63,15936.0,31.2289,31.2455,31.2289,31.2372,15936.0
2017-12-11 13:00:00,37.63,37.65,37.6,37.64,17046.0,31.2372,31.2538,31.2123,31.2455,17046.0
2017-12-11 13:05:00,37.64,37.66,37.62,37.65,18183.0,31.2455,31.2621,31.2289,31.2538,18183.0
2017-12-11 13:10:00,37.64,37.67,37.64,37.64,25949.0,31.2455,31.2704,31.2455,31.2455,25949.0
2017-12-11 13:15:00,37.65,37.65,37.62,37.63,16483.0,31.2538,31.2538,31.2289,31.2372,16483.0
2017-12-11 13:20:00,37.63,37.65,37.59,37.61,48659.0,31.2372,31.2538,31.204,31.2206,48659.0
2017-12-11 13:25:00,37.6,37.62,37.59,37.61,29487.0,31.2123,31.2289,31.204,31.2206,29487.0
2017-12-11 13:30:00,37.6,37.6,37.52,37.54,35362.0,31.2123,31.2123,31.1459,31.1625,35362.0
2017-12-11 13:35:00,37.54,37.56,37.52,37.52,30305.0,31.1625,31.1791,31.1459,31.1459,30305.0
2017-12-11 13:40:00,37.52,37.57,37.51,37.57,24770.0,31.1459,31.1874,31.1376,31.1874,24770.0
2017-12-11 13:45:00,37.57,37.58,37.56,37.56,17444.0,31.1874,31.1957,31.1791,31.1791,17444.0
2017-12-11 13:50:00,37.57,37.58,37.55,37.57,21743.0,31.1874,31.1957,31.1708,31.1874,21743.0
2017-12-11 13:55:00,37.57,37.58,37.55,37.56,24564.0,31.1874,31.1957,31.1708,31.1791,24564.0
2017-12-11 14:00:00,37.55,37.57,37.54,37.55,27687.0,31.1708,31.1874,31.1625,31.1708,27687.0
2017-12-11 14:05:00,37.55,37.56,37.53,37.56,13025.0,31.1708,31.1791,31.1542,31.1791,13025.0
2017-12-11 14:10:00,37.56,37.58,37.54,37.57,46962.0,31.1791,31.1957,31.1625,31.1874,46962.0
2017-12-11 14:15:00,37.57,37.61,37.56,37.6,28552.0,31.1874,31.2206,31.1791,31.2123,28552.0
2017-12-11 14:20:00,37.61,37.62,37.58,37.62,14350.0,31.2206,31.2289,31.1957,31.2289,14350.0
2017-12-11 14:25:00,37.61,37.62,37.58,37.58,36809.0,31.2206,31.2289,31.1957,31.1957,36809.0
2017-12-11 14:30:00,37.58,37.58,37.54,37.56,59676.0,31.1957,31.1957,31.1625,31.1791,59676.0
2017-12-11 14:35:00,37.57,37.57,37.56,37.57,17158.0,31.1874,31.1874,31.1791,31.1874,17158.0
2017-12-11 14:40:00,37.57,37.62,37.55,37.61,57032.0,31.1874,31.2289,31.1708,31.2206,57032.0
2017-12-11 14:45:00,37.61,37.62,37.59,37.62,17499.0,31.2206,31.2289,31.204,31.2289,17499.0
2017-12-11 14:50:00,37.62,37.63,37.61,37.62,14925.0,31.2289,31.2372,31.2206,31.2289,14925.0
2017-12-11 14:55:00,37.63,37.64,37.61,37.63,66509.0,31.2372,31.2455,31.2206,31.2372,66509.0
2017-12-11 15:00:00,37.63,37.63,37.62,37.63,22742.0,31.2372,31.2372,31.2289,31.2372,22742.0
2017-12-11 15:05:00,37.63,37.67,37.62,37.66,45519.0,31.2372,31.2704,31.2289,31.2621,45519.0
2017-12-11 15:10:00,37.66,37.67,37.63,37.63,39093.0,31.2621,31.2704,31.2372,31.2372,39093.0
2017-12-11 15:15:00,37.64,37.65,37.63,37.64,95916.0,31.2455,31.2538,31.2372,31.2455,95916.0
2017-12-11 15:20:00,37.64,37.64,37.57,37.61,89315.0,31.2455,31.2455,31.1874,31.2206,89315.0
2017-12-11 15:25:00,37.61,37.63,37.59,37.62,50578.0,31.2206,31.2372,31.204,31.2289,50578.0
2017-12-11 15:30:00,37.62,37.63,37.6,37.63,42940.0,31.2289,31.2372,31.2123,31.2372,42940.0
2017-12-11 15:35:00,37.63,37.63,37.6,37.63,78348.0,31.2372,31.2372,31.2123,31.2372,78348.0
2017-12-11 15:40:00,37.64,37.67,37.63,37.66,78290.0,31.2455,31.2704,31.2372,31.2621,78290.0
2017-12-11 15:45:00,37.66,37.67,37.64,37.66,86891.0,31.2621,31.2704,31.2455,31.2621,86891.0
2017-12-11 15:50:00,37.66,37.68,37.64,37.67,184329.0,31.2621,31.2788,31.2455,31.2704,184329.0
2017-12-11 15:55:00,37.67,37.71,37.66,37.71,398975.0,31.2704,31.3037,31.2621,31.3037,398975.0
2017-12-12 09:30:00,37.73,37.75,37.55,37.73,55056.0,31.3203,31.3369,31.1708,31.3203,55056.0
2017-12-12 09:35:00,37.74,37.87,37.73,37.79,40014.0,31.3286,31.4365,31.3203,31.3701,40014.0
2017-12-12 09:40:00,37.8,37.8,37.52,37.54,50052.0,31.3784,31.3784,31.1459,31.1625,50052.0
2017-12-12 09:45:00,37.52,37.53,37.45,37.45,31670.0,31.1459,31.1542,31.0878,31.0878,31670.0
2017-12-12 09:50:00,37.46,37.6,37.45,37.57,50938.0,31.0961,31.2123,31.0878,31.1874,50938.0
2017-12-12 09:55:00,37.58,37.63,37.57,37.59,33832.0,31.1957,31.2372,31.1874,31.204,33832.0
2017-12-12 10:00:00,37.59,37.72,37.59,37.68,47497.0,31.204,31.312,31.204,31.2788,47497.0
2017-12-12 10:05:00,37.69,37.74,37.66,37.72,55278.0,31.2871,31.3286,31.2621,31.312,55278.0
2017-12-12 10:10:00,37.7,37.75,37.69,37.73,78117.0,31.2954,31.3369,31.2871,31.3203,78117.0
2017-12-12 10:15:00,37.73,37.77,37.73,37.75,199350.0,31.3203,31.3535,31.3203,31.3369,199350.0
2017-12-12 10:20:00,37.76,37.76,37.69,37.7,19628.0,31.3452,31.3452,31.2871,31.2954,19628.0
2017-12-12 10:25:00,37.7,37.71,37.67,37.7,21900.0,31.2954,31.3037,31.2704,31.2954,21900.0
2017-12-12 10:30:00,37.7,37.77,37.69,37.76,117504.0,31.2954,31.3535,31.2871,31.3452,117504.0
2017-12-12 10:35:00,37.76,37.76,37.7,37.7,42107.0,31.3452,31.3452,31.2954,31.2954,42107.0
2017-12-12 10:40:00,37.71,37.77,37.7,37.77,18255.0,31.3037,31.3535,31.2954,31.3535,18255.0
2017-12-12 10:45:00,37.77,37.89,37.77,37.89,144307.0,31.3535,31.4531,31.3535,31.4531,144307.0
2017-12-12 10:50:00,37.89,37.92,37.85,37.91,67171.0,31.4531,31.478,31.4199,31.4697,67171.0
2017-12-12 10:55:00,37.92,37.99,37.9,37.99,31514.0,31.478,31.5361,31.4614,31.5361,31514.0
2017-12-12 11:00:00,38.0,38.04,37.99,38.03,92366.0,31.5444,31.5776,31.5361,31.5693,92366.0
2017-12-12 11:05:00,38.03,38.06,37.95,38.06,78044.0,31.5693,31.5942,31.5029,31.5942,78044.0
2017-12-12 11:10:00,38.05,38.12,38.05,38.12,40122.0,31.5859,31.644,31.5859,31.644,40122.0
2017-12-12 11:15:00,38.12,38.14,38.11,38.13,36812.0,31.644,31.6606,31.6357,31.6523,36812.0
2017-12-12 11:20:00,38.14,38.18,38.13,38.18,50962.0,31.6606,31.6938,31.6523,31.6938,50962.0
2017-12-12 11:25:00,38.19,38.22,38.17,38.19,45969.0,31.7021,31.727,31.6855,31.7021,45969.0
2017-12-12 11:30:00,38.19,38.25,38.18,38.25,68643.0,31.7021,31.7519,31.6938,31.7519,68643.0
2017-12-12 11:35:00,38.25,38.25,38.17,38.18,38530.0,31.7519,31.7519,31.6855,31.6938,38530.0
2017-12-12 11:40:00,38.17,38.24,38.17,38.24,57580.0,31.6855,31.7436,31.6855,31.7436,57580.0
2017-12-12 11:45:00,38.24,38.28,38.2,38.21,45612.0,31.7436,31.7768,31.7104,31.7187,45612.0
2017-12-12 11:50:00,38.21,38.23,38.18,38.22,29350.0,31.7187,31.7353,31.6938,31.727,29350.0
2017-12-12 11:55:00,38.22,38.27,38.2,38.23,151710.0,31.727,31.7685,31.7104,31.7353,151710.0
2017-12-12 12:00:00,38.22,38.23,38.14,38.14,32513.0,31.727,31.7353,31.6606,31.6606,32513.0
2017-12-12 12:05:00,38.15,38.16,38.09,38.13,133056.0,31.6689,31.6772,31.6191,31.6523,133056.0
2017-12-12 12:10:00,38.14,38.14,38.01,38.05,74976.0,31.6606,31.6606,31.5527,31.5859,74976.0
2017-12-12 12:15:00,38.04,38.09,38.04,38.08,36056.0,31.5776,31.6191,31.5776,31.6108,36056.0
2017-12-12 12:20:00,38.08,38.09,38.06,38.09,24301.0,31.6108,31.6191,31.5942,31.6191,24301.0
2017-12-12 12:25:00,38.09,38.09,38.02,38.04,29334.0,31.6191,31.6191,31.561,31.5776,29334.0
2017-12-12 12:30:00,38.04,38.1,38.04,38.08,28230.0,31.5776,31.6274,31.5776,31.6108,28230.0
2017-12-12 12:35:00,38.09,38.1,38.07,38.08,16563.0,31.6191,31.6274,31.6025,31.6108,16563.0
2017-12-12 12:40:00,38.08,38.1,38.07,38.1,40682.0,31.6108,31.6274,31.6025,31.6274,40682.0
2017-12-12 12:45:00,38.09,38.19,38.09,38.19,40892.0,31.6191,31.7021,31.6191,31.7021,40892.0
2017-12-12 12:50:00,38.19,38.2,38.17,38.18,33500.0,31.7021,31.7104,31.6855,31.6938,33500.0
2017-12-12 12:55:00,38.18,38.2,38.13,38.14,37630.0,31.6938,31.7104,31.6523,31.6606,37630.0
2017-12-12 13:00:00,38.15,38.18,38.14,38.15,20236.0,31.6689,31.6938,31.6606,31.6689,20236.0
2017-12-12 13:05:00,38.16,38.19,38.15,38.15,40453.0,31.6772,31.7021,31.6689,31.6689,40453.0
2017-12-12 13:10:00,38.15,38.16,38.13,38.14,20451.0,31.6689,31.6772,31.6523,31.6606,20451.0
2017-12-12 13:15:00,38.13,38.14,38.1,38.14,23075.0,31.6523,31.6606,31.6274,31.6606,23075.0
2017-12-12 13:20:00,38.13,38.14,38.09,38.11,21252.0,31.6523,31.6606,31.6191,31.6357,21252.0
2017-12-12 13:25:00,38.11,38.11,38.08,38.09,19841.0,31.6357,31.6357,31.6108,31.6191,19841.0
2017-12-12 13:30:00,38.09,38.14,38.08,38.08,37408.0,31.6191,31.6606,31.6108,31.6108,37408.0
2017-12-12 13:35:00,38.08,38.08,38.04,38.06,19057.0,31.6108,31.6108,31.5776,31.5942,19057.0
2017-12-12 13:40:00,38.05,38.06,38.04,38.05,17734.0,31.5859,31.5942,31.5776,31.5859,17734.0
2017-12-12 13:45:00,38.05,38.06,38.02,38.05,26869.0,31.5859,31.5942,31.561,31.5859,26869.0
2017-12-12 13:50:00,38.05,38.06,37.99,38.0,38168.0,31.5859,31.5942,31.5361,31.5444,38168.0
2017-12-12 13:55:00,38.0,38.06,37.98,37.98,45495.0,31.5444,31.5942,31.5278,31.5278,45495.0
2017-12-12 14:00:00,37.98,38.0,37.94,37.99,21209.0,31.5278,31.5444,31.4946,31.5361,21209.0
2017-12-12 14:05:00,38.0,38.05,37.99,38.04,33834.0,31.5444,31.5859,31.5361,31.5776,33834.0
2017-12-12 14:10:00,38.04,38.11,38.04,38.09,55871.0,31.5776,31.6357,31.5776,31.6191,55871.0
2017-12-12 14:15:00,38.1,38.12,38.08,38.1,46300.0,31.6274,31.644,31.6108,31.6274,46300.0
2017-12-12 14:20:00,38.11,38.11,38.07,38.1,43930.0,31.6357,31.6357,31.6025,31.6274,43930.0
2017-12-12 14:25:00,38.1,38.12,38.08,38.12,42093.0,31.6274,31.644,31.6108,31.644,42093.0
2017-12-12 14:30:00,38.11,38.12,38.06,38.08,27319.0,31.6357,31.644,31.5942,31.6108,27319.0
2017-12-12 14:35:00,38.08,38.1,38.05,38.05,32032.0,31.6108,31.6274,31.5859,31.5859,32032.0
2017-12-12 14:40:00,38.04,38.18,38.03,38.05,394628.0,31.5776,31.6938,31.5693,31.5859,394628.0
2017-12-12 14:45:00,38.06,38.07,38.02,38.07,63582.0,31.5942,31.6025,31.561,31.6025,63582.0
2017-12-12 14:50:00,38.07,38.08,38.07,38.08,28221.0,31.6025,31.6108,31.6025,31.6108,28221.0
2017-12-12 14:55:00,38.08,38.13,38.08,38.12,96187.0,31.6108,31.6523,31.6108,31.644,96187.0
2017-12-12 15:00:00,38.13,38.16,38.12,38.14,127794.0,31.6523,31.6772,31.644,31.6606,127794.0
2017-12-12 15:05:00,38.13,38.14,38.11,38.13,86504.0,31.6523,31.6606,31.6357,31.6523,86504.0
2017-12-12 15:10:00,38.13,38.16,38.12,38.16,48090.0,31.6523,31.6772,31.644,31.6772,48090.0
2017-12-12 15:15:00,38.16,38.17,38.14,38.15,57996.0,31.6772,31.6855,31.6606,31.6689,57996.0
2017-12-12 15:20:00,38.15,38.18,38.14,38.18,62082.0,31.6689,31.6938,31.6606,31.6938,62082.0
2017-12-12 15:25:00,38.18,38.18,38.13,38.14,65323.0,31.6938,31.6938,31.6523,31.6606,65323.0
2017-12-12 15:30:00,38.14,38.19,38.14,38.19,105911.0,31.6606,31.7021,31.6606,31.7021,105911.0
2017-12-12 15:35:00,38.19,38.2,38.18,38.2,92031.0,31.7021,31.7104,31.6938,31.7104,92031.0
2017-12-12 15:40:00,38.2,38.23,38.19,38.23,118564.0,31.7104,31.7353,31.7021,31.7353,118564.0
2017-12-12 15:45:00,38.23,38.29,38.22,38.25,179995.0,31.7353,31.7851,31.727,31.7519,179995.0
2017-12-12 15:50:00,38.25,38.25,38.21,38.21,191223.0,31.7519,31.7519,31.7187,31.7187,191223.0
2017-12-12 15:55:00,38.22,38.26,38.11,38.25,729184.0,31.727,31.7602,31.6357,31.7519,729184.0
2017-12-13 09:30:00,38.09,38.13,37.9,37.98,71461.0,31.6191,31.6523,31.4614,31.5278,71461.0
2017-12-13 09:35:00,38.0,38.06,37.94,38.02,17924.0,31.5444,31.5942,31.4946,31.561,17924.0
2017-12-13 09:40:00,38.02,38.06,37.96,38.01,53407.0,31.561,31.5942,31.5112,31.5527,53407.0
2017-12-13 09:45:00,38.0,38.11,37.99,38.02,48484.0,31.5444,31.6357,31.5361,31.561,48484.0
2017-12-13 09:50:00,38.0,38.09,37.99,38.09,23670.0,31.5444,31.6191,31.5361,31.6191,23670.0
2017-12-13 09:55:00,38.08,38.18,38.07,38.14,30043.0,31.6108,31.6938,31.6025,31.6606,30043.0
2017-12-13 10:00:00,38.14,38.22,38.0,38.01,65616.0,31.6606,31.727,31.5444,31.5527,65616.0
2017-12-13 10:05:00,38.01,38.07,37.96,38.07,44593.0,31.5527,31.6025,31.5112,31.6025,44593.0
2017-12-13 10:10:00,38.07,38.08,38.03,38.05,33509.0,31.6025,31.6108,31.5693,31.5859,33509.0
2017-12-13 10:15:00,38.06,38.07,38.02,38.04,32110.0,31.5942,31.6025,31.561,31.5776,32110.0
2017-12-13 10:20:00,38.04,38.12,38.02,38.12,33472.0,31.5776,31.644,31.561,31.644,33472.0
2017-12-13 10:25:00,38.12,38.17,38.11,38.17,40602.0,31.644,31.6855,31.6357,31.6855,40602.0
2017-12-13 10:30:00,38.17,38.21,38.16,38.16,118598.0,31.6855,31.7187,31.6772,31.6772,118598.0
2017-12-13 10:35:00,38.16,38.17,38.12,38.15,19879.0,31.6772,31.6855,31.644,31.6689,19879.0
2017-12-13 10:40:00,38.15,38.15,38.13,38.15,127116.0,31.6689,31.6689,31.6523,31.6689,127116.0
2017-12-13 10:45:00,38.13,38.17,38.03,38.04,28437.0,31.6523,31.6855,31.5693,31.5776,28437.0
2017-12-13 10:50:00,38.04,38.04,38.0,38.01,35885.0,31.5776,31.5776,31.5444,31.5527,35885.0
2017-12-13 10:55:00,38.01,38.02,37.99,38.01,22466.0,31.5527,31.561,31.5361,31.5527,22466.0
2017-12-13 11:00:00,38.01,38.01,37.97,37.97,24609.0,31.5527,31.5527,31.5195,31.5195,24609.0
2017-12-13 11:05:00,37.97,38.03,37.96,38.01,41914.0,31.5195,31.5693,31.5112,31.5527,41914.0
2017-12-13 11:10:00,38.01,38.07,38.0,38.01,32365.0,31.5527,31.6025,31.5444,31.5527,32365.0
2017-12-13 11:15:00,38.01,38.06,38.0,38.06,33186.0,31.5527,31.5942,31.5444,31.5942,33186.0
2017-12-13 11:20:00,38.05,38.08,38.02,38.08,41873.0,31.5859,31.6108,31.561,31.6108,41873.0
2017-12-13 11:25:00,38.07,38.08,38.02,38.05,34645.0,31.6025,31.6108,31.561,31.5859,34645.0
2017-12-13 11:30:00,38.06,38.08,38.01,38.02,64507.0,31.5942,31.6108,31.5527,31.561,64507.0
2017-12-13 11:35:00,38.03,38.03,37.94,37.95,25092.0,31.5693,31.5693,31.4946,31.5029,25092.0
2017-12-13 11:40:00,37.95,37.96,37.9,37.95,53374.0,31.5029,31.5112,31.4614,31.5029,53374.0
2017-12-13 11:45:00,37.94,38.07,37.93,38.06,69508.0,31.4946,31.6025,31.4863,31.5942,69508.0
2017-12-13 11:50:00,38.06,38.08,38.0,38.06,128575.0,31.5942,31.6108,31.5444,31.5942,128575.0
2017-12-13 11:55:00,38.06,38.07,38.03,38.07,36615.0,31.5942,31.6025,31.5693,31.6025,36615.0
2017-12-13 12:00:00,38.07,38.08,37.96,37.96,44760.0,31.6025,31.6108,31.5112,31.5112,44760.0
2017-12-13 12:05:00,37.96,37.98,37.94,37.96,34870.0,31.5112,31.5278,31.4946,31.5112,34870.0
2017-12-13 12:10:00,37.97,37.98,37.94,37.94,21056.0,31.5195,31.5278,31.4946,31.4946,21056.0
2017-12-13 12:15:00,37.94,37.97,37.93,37.94,34003.0,31.4946,31.5195,31.4863,31.4946,34003.0
2017-12-13 12:20:00,37.94,37.97,37.91,37.91,26528.0,31.4946,31.5195,31.4697,31.4697,26528.0
2017-12-13 12:25:00,37.92,37.93,37.87,37.89,54850.0,31.478,31.4863,31.4365,31.4531,54850.0
2017-12-13 12:30:00,37.89,37.91,37.86,37.89,248065.0,31.4531,31.4697,31.4282,31.4531,248065.0
2017-12-13 12:35:00,37.89,37.93,37.82,37.83,42856.0,31.4531,31.4863,31.395,31.4033,42856.0
2017-12-13 12:40:00,37.82,37.84,37.79,37.8,44837.0,31.395,31.4116,31.3701,31.3784,44837.0
2017-12-13 12:45:00,37.8,37.82,37.77,37.77,43321.0,31.3784,31.395,31.3535,31.3535,43321.0
2017-12-13 12:50:00,37.78,37.82,37.77,37.81,18874.0,31.3618,31.395,31.3535,31.3867,18874.0
2017-12-13 12:55:00,37.8,37.83,37.78,37.78,15727.0,31.3784,31.4033,31.3618,31.3618,15727.0
2017-12-13 13:00:00,37.79,37.8,37.77,37.78,21600.0,31.3701,31.3784,31.3535,31.3618,21600.0
2017-12-13 13:05:00,37.79,37.84,37.77,37.84,19511.0,31.3701,31.4116,31.3535,31.4116,19511.0
2017-12-13 13:10:00,37.84,37.88,37.82,37.87,39249.0,31.4116,31.4448,31.395,31.4365,39249.0
2017-12-13 13:15:00,37.87,37.89,37.82,37.84,43773.0,31.4365,31.4531,31.395,31.4116,43773.0
2017-12-13 13:20:00,37.84,37.88,37.83,37.88,34754.0,31.4116,31.4448,31.4033,31.4448,34754.0
2017-12-13 13:25:00,37.88,37.98,37.88,37.97,38879.0,31.4448,31.5278,31.4448,31.5195,38879.0
2017-12-13 13:30:00,37.97,38.02,37.96,37.98,36606.0,31.5195,31.561,31.5112,31.5278,36606.0
2017-12-13 13:35:00,37.98,38.04,37.97,38.02,30711.0,31.5278,31.5776,31.5195,31.561,30711.0
2017-12-13 13:40:00,38.02,38.03,38.0,38.02,18858.0,31.561,31.5693,31.5444,31.561,18858.0
2017-12-13 13:45:00,38.03,38.03,37.92,37.94,37616.0,31.5693,31.5693,31.478,31.4946,37616.0
2017-12-13 13:50:00,37.94,37.97,37.93,37.95,13966.0,31.4946,31.5195,31.4863,31.5029,13966.0
2017-12-13 13:55:00,37.96,37.97,37.87,37.9,32486.0,31.5112,31.5195,31.4365,31.4614,32486.0
2017-12-13 14:00:00,37.9,37.99,37.87,37.92,48085.0,31.4614,31.5361,31.4365,31.478,48085.0
2017-12-13 14:05:00,37.93,37.93,37.84,37.9,112460.0,31.4863,31.4863,31.4116,31.4614,112460.0
2017-12-13 14:10:00,37.89,37.89,37.85,37.89,32659.0,31.4531,31.4531,31.4199,31.4531,32659.0
2017-12-13 14:15:00,37.89,37.97,37.87,37.96,43816.0,31.4531,31.5195,31.4365,31.5112,43816.0
2017-12-13 14:20:00,37.96,37.96,37.86,37.86,33700.0,31.5112,31.5112,31.4282,31.4282,33700.0
2017-12-13 14:25:00,37.87,37.87,37.8,37.82,42162.0,31.4365,31.4365,31.3784,31.395,42162.0
2017-12-13 14:30:00,37.82,37.82,37.77,37.82,48179.0,31.395,31.395,31.3535,31.395,48179.0
2017-12-13 14:35:00,37.81,37.84,37.81,37.84,34608.0,31.3867,31.4116,31.3867,31.4116,34608.0
2017-12-13 14:40:00,37.84,37.84,37.79,37.81,41403.0,31.4116,31.4116,31.3701,31.3867,41403.0
2017-12-13 14:45:00,37.81,37.86,37.81,37.86,46922.0,31.3867,31.4282,31.3867,31.4282,46922.0
2017-12-13 14:50:00,37.86,37.86,37.84,37.84,28700.0,31.4282,31.4282,31.4116,31.4116,28700.0
2017-12-13 14:55:00,37.84,37.87,37.81,37.82,41575.0,31.4116,31.4365,31.3867,31.395,41575.0
2017-12-13 15:00:00,37.82,37.83,37.76,37.82,67837.0,31.395,31.4033,31.3452,31.395,67837.0
2017-12-13 15:05:00,37.82,37.84,37.79,37.8,48778.0,31.395,31.4116,31.3701,31.3784,48778.0
2017-12-13 15:10:00,37.8,37.83,37.78,37.79,40963.0,31.3784,31.4033,31.3618,31.3701,40963.0
2017-12-13 15:15:00,37.78,37.79,37.74,37.75,63338.0,31.3618,31.3701,31.3286,31.3369,63338.0
2017-12-13 15:20:00,37.75,37.76,37.73,37.73,82165.0,31.3369,31.3452,31.3203,31.3203,82165.0
2017-12-13 15:25:00,37.73,37.74,37.67,37.7,84141.0,31.3203,31.3286,31.2704,31.2954,84141.0
2017-12-13 15:30:00,37.7,37.72,37.65,37.68,78769.0,31.2954,31.312,31.2538,31.2788,78769.0
2017-12-13 15:35:00,37.68,37.73,37.67,37.7,74131.0,31.2788,31.3203,31.2704,31.2954,74131.0
2017-12-13 15:40:00,37.7,37.71,37.66,37.68,88327.0,31.2954,31.3037,31.2621,31.2788,88327.0
2017-12-13 15:45:00,37.68,37.74,37.67,37.72,90095.0,31.2788,31.3286,31.2704,31.312,90095.0
2017-12-13 15:50:00,37.72,37.72,37.67,37.7,98728.0,31.312,31.312,31.2704,31.2954,98728.0
2017-12-13 15:55:00,37.7,37.72,37.66,37.66,332463.0,31.2954,31.312,31.2621,31.2621,332463.0
2017-12-14 09:30:00,37.62,37.62,37.53,37.56,68189.0,31.2289,31.2289,31.1542,31.1791,68189.0
2017-12-14 09:35:00,37.57,37.63,37.57,37.62,8984.0,31.1874,31.2372,31.1874,31.2289,8984.0
2017-12-14 09:40:00,37.62,37.66,37.51,37.51,16483.0,31.2289,31.2621,31.1376,31.1376,16483.0
2017-12-14 09:45:00,37.5,37.53,37.45,37.52,21934.0,31.1293,31.1542,31.0878,31.1459,21934.0
2017-12-14 09:50:00,37.51,37.58,37.51,37.57,13386.0,31.1376,31.1957,31.1376,31.1874,13386.0
2017-12-14 09:55:00,37.58,37.61,37.53,37.59,15617.0,31.1957,31.2206,31.1542,31.204,15617.0
2017-12-14 10:00:00,37.59,37.61,37.58,37.58,9634.0,31.204,31.2206,31.1957,31.1957,9634.0
2017-12-14 10:05:00,37.58,37.6,37.55,37.55,19320.0,31.1957,31.2123,31.1708,31.1708,19320.0
2017-12-14 10:10:00,37.56,37.64,37.55,37.63,19728.0,31.1791,31.2455,31.1708,31.2372,19728.0
2017-12-14 10:15:00,37.63,37.64,37.53,37.53,47493.0,31.2372,31.2455,31.1542,31.1542,47493.0
2017-12-14 10:20:00,37.53,37.53,37.47,37.52,32004.0,31.1542,31.1542,31.1044,31.1459,32004.0
2017-12-14 10:25:00,37.53,37.54,37.51,37.53,19495.0,31.1542,31.1625,31.1376,31.1542,19495.0
2017-12-14 10:30:00,37.54,37.63,37.53,37.63,35039.0,31.1625,31.2372,31.1542,31.2372,35039.0
2017-12-14 10:35:00,37.64,37.7,37.62,37.67,32009.0,31.2455,31.2954,31.2289,31.2704,32009.0
2017-12-14 10:40:00,37.66,37.69,37.63,37.66,25286.0,31.2621,31.2871,31.2372,31.2621,25286.0
2017-12-14 10:45:00,37.66,37.66,37.6,37.61,13156.0,31.2621,31.2621,31.2123,31.2206,13156.0
2017-12-14 10:50:00,37.6,37.61,37.57,37.58,18187.0,31.2123,31.2206,31.1874,31.1957,18187.0
2017-12-14 10:55:00,37.58,37.62,37.58,37.59,9354.0,31.1957,31.2289,31.1957,31.204,9354.0
2017-12-14 11:00:00,37.59,37.61,37.58,37.6,14159.0,31.204,31.2206,31.1957,31.2123,14159.0
2017-12-14 11:05:00,37.61,37.66,37.6,37.63,32860.0,31.2206,31.2621,31.2123,31.2372,32860.0
2017-12-14 11:10:00,37.64,37.68,37.62,37.63,32262.0,31.2455,31.2788,31.2289,31.2372,32262.0
2017-12-14 11:15:00,37.63,37.64,37.61,37.62,39541.0,31.2372,31.2455,31.2206,31.2289,39541.0
2017-12-14 11:20:00,37.62,37.62,37.51,37.54,24561.0,31.2289,31.2289,31.1376,31.1625,24561.0
2017-12-14 11:25:00,37.54,37.6,37.53,37.58,19453.0,31.1625,31.2123,31.1542,31.1957,19453.0
2017-12-14 11:30:00,37.59,37.61,37.57,37.57,18606.0,31.204,31.2206,31.1874,31.1874,18606.0
2017-12-14 11:35:00,37.56,37.67,37.56,37.67,51025.0,31.1791,31.2704,31.1791,31.2704,51025.0
2017-12-14 11:40:00,37.67,37.68,37.64,37.65,26288.0,31.2704,31.2788,31.2455,31.2538,26288.0
2017-12-14 11:45:00,37.66,37.7,37.65,37.69,22776.0,31.2621,31.2954,31.2538,31.2871,22776.0
2017-12-14 11:50:00,37.69,37.7,37.64,37.68,24541.0,31.2871,31.2954,31.2455,31.2788,24541.0
2017-12-14 11:55:00,37.69,37.7,37.67,37.69,14993.0,31.2871,31.2954,31.2704,31.2871,14993.0
2017-12-14 12:00:00,37.69,37.7,37.68,37.7,10818.0,31.2871,31.2954,31.2788,31.2954,10818.0
2017-12-14 12:05:00,37.7,37.71,37.67,37.67,12098.0,31.2954,31.3037,31.2704,31.2704,12098.0
2017-12-14 12:10:00,37.67,37.68,37.62,37.65,19144.0,31.2704,31.2788,31.2289,31.2538,19144.0
2017-12-14 12:15:00,37.65,37.66,37.6,37.62,18269.0,31.2538,31.2621,31.2123,31.2289,18269.0
2017-12-14 12:20:00,37.62,37.63,37.58,37.59,16279.0,31.2289,31.2372,31.1957,31.204,16279.0
2017-12-14 12:25:00,37.58,37.61,37.54,37.55,19881.0,31.1957,31.2206,31.1625,31.1708,19881.0
2017-12-14 12:30:00,37.55,37.55,37.5,37.51,25769.0,31.1708,31.1708,31.1293,31.1376,25769.0
2017-12-14 12:35:00,37.52,37.52,37.47,37.5,18226.0,31.1459,31.1459,31.1044,31.1293,18226.0
2017-12-14 12:40:00,37.49,37.5,37.47,37.5,17789.0,31.121,31.1293,31.1044,31.1293,17789.0
2017-12-14 12:45:00,37.5,37.51,37.5,37.51,15653.0,31.1293,31.1376,31.1293,31.1376,15653.0
2017-12-14 12:50:00,37.5,37.56,37.5,37.55,26687.0,31.1293,31.1791,31.1293,31.1708,26687.0
2017-12-14 12:55:00,37.56,37.57,37.53,37.57,12795.0,31.1791,31.1874,31.1542,31.1874,12795.0
2017-12-14 13:00:00,37.57,37.64,37.56,37.64,49312.0,31.1874,31.2455,31.1791,31.2455,49312.0
2017-12-14 13:05:00,37.63,37.64,37.59,37.59,18502.0,31.2372,31.2455,31.204,31.204,18502.0
2017-12-14 13:10:00,37.59,37.61,37.57,37.58,26720.0,31.204,31.2206,31.1874,31.1957,26720.0
2017-12-14 13:15:00,37.58,37.67,37.58,37.63,46169.0,31.1957,31.2704,31.1957,31.2372,46169.0
2017-12-14 13:20:00,37.63,37.63,37.57,37.57,31943.0,31.2372,31.2372,31.1874,31.1874,31943.0
2017-12-14 13:25:00,37.58,37.59,37.56,37.58,23938.0,31.1957,31.204,31.1791,31.1957,23938.0
2017-12-14 13:30:00,37.58,37.58,37.51,37.52,29815.0,31.1957,31.1957,31.1376,31.1459,29815.0
2017-12-14 13:35:00,37.52,37.55,37.49,37.5,16573.0,31.1459,31.1708,31.121,31.1293,16573.0
2017-12-14 13:40:00,37.5,37.5,37.45,37.49,20325.0,31.1293,31.1293,31.0878,31.121,20325.0
2017-12-14 13:45:00,37.5,37.56,37.49,37.56,40421.0,31.1293,31.1791,31.121,31.1791,40421.0
2017-12-14 13:50:00,37.56,37.56,37.5,37.5,22140.0,31.1791,31.1791,31.1293,31.1293,22140.0
2017-12-14 13:55:00,37.51,37.54,37.5,37.51,21583.0,31.1376,31.1625,31.1293,31.1376,21583.0
2017-12-14 14:00:00,37.51,37.54,37.5,37.52,19984.0,31.1376,31.1625,31.1293,31.1459,19984.0
2017-12-14 14:05:00,37.52,37.55,37.52,37.54,37886.0,31.1459,31.1708,31.1459,31.1625,37886.0
2017-12-14 14:10:00,37.54,37.55,37.52,37.54,22115.0,31.1625,31.1708,31.1459,31.1625,22115.0
2017-12-14 14:15:00,37.54,37.58,37.54,37.58,28974.0,31.1625,31.1957,31.1625,31.1957,28974.0
2017-12-14 14:20:00,37.58,37.58,37.47,37.48,27998.0,31.1957,31.1957,31.1044,31.1127,27998.0
2017-12-14 14:25:00,37.48,37.49,37.39,37.4,29532.0,31.1127,31.121,31.038,31.0463,29532.0
2017-12-14 14:30:00,37.38,37.44,37.37,37.43,38762.0,31.0297,31.0795,31.0214,31.0712,38762.0
2017-12-14 14:35:00,37.43,37.49,37.42,37.45,40765.0,31.0712,31.121,31.0629,31.0878,40765.0
2017-12-14 14:40:00,37.45,37.47,37.44,37.46,39766.0,31.0878,31.1044,31.0795,31.0961,39766.0
2017-12-14 14:45:00,37.47,37.52,37.46,37.51,41939.0,31.1044,31.1459,31.0961,31.1376,41939.0
2017-12-14 14:50:00,37.52,37.55,37.5,37.52,54860.0,31.1459,31.1708,31.1293,31.1459,54860.0
2017-12-14 14:55:00,37.52,37.58,37.52,37.54,40431.0,31.1459,31.1957,31.1459,31.1625,40431.0
2017-12-14 15:00:00,37.55,37.57,37.51,37.52,31556.0,31.1708,31.1874,31.1376,31.1459,31556.0
2017-12-14 15:05:00,37.52,37.53,37.51,37.52,31044.0,31.1459,31.1542,31.1376,31.1459,31044.0
2017-12-14 15:10:00,37.52,37.54,37.49,37.5,19850.0,31.1459,31.1625,31.121,31.1293,19850.0
2017-12-14 15:15:00,37.5,37.51,37.45,37.45,25697.0,31.1293,31.1376,31.0878,31.0878,25697.0
2017-12-14 15:20:00,37.45,37.47,37.38,37.38,53008.0,31.0878,31.1044,31.0297,31.0297,53008.0
2017-12-14 15:25:00,37.39,37.44,37.39,37.42,32070.0,31.038,31.0795,31.038,31.0629,32070.0
2017-12-14 15:30:00,37.42,37.47,37.42,37.47,40077.0,31.0629,31.1044,31.0629,31.1044,40077.0
2017-12-14 15:35:00,37.47,37.51,37.46,37.5,48371.0,31.1044,31.1376,31.0961,31.1293,48371.0
2017-12-14 15:40:00,37.5,37.55,37.49,37.5,76487.0,31.1293,31.1708,31.121,31.1293,76487.0
2017-12-14 15:45:00,37.5,37.51,37.44,37.47,69101.0,31.1293,31.1376,31.0795,31.1044,69101.0
2017-12-14 15:50:00,37.46,37.46,37.41,37.44,69479.0,31.0961,31.0961,31.0546,31.0795,69479.0
2017-12-14 15:55:00,37.44,37.47,37.42,37.43,205125.0,31.0795,31.1044,31.0629,31.0712,205125.0
2017-12-15 09:30:00,37.45,37.48,37.23,37.23,897016.0,31.3048,31.3298,31.1209,31.1209,897016.0
2017-12-15 09:35:00,37.25,37.42,37.23,37.3,41400.0,31.1376,31.2797,31.1209,31.1794,41400.0
2017-12-15 09:40:00,37.29,37.3,37.21,37.3,39940.0,31.171,31.1794,31.1041,31.1794,39940.0
2017-12-15 09:45:00,37.3,37.4,37.29,37.39,28280.0,31.1794,31.263,31.171,31.2546,28280.0
2017-12-15 09:50:00,37.39,37.41,37.37,37.38,17438.0,31.2546,31.2713,31.2379,31.2462,17438.0
2017-12-15 09:55:00,37.38,37.39,37.25,37.27,73588.0,31.2462,31.2546,31.1376,31.1543,73588.0
2017-12-15 10:00:00,37.28,37.36,37.28,37.3,35615.0,31.1627,31.2295,31.1627,31.1794,35615.0
2017-12-15 10:05:00,37.3,37.3,37.18,37.27,31227.0,31.1794,31.1794,31.0791,31.1543,31227.0
2017-12-15 10:10:00,37.26,37.3,37.26,37.27,15252.0,31.1459,31.1794,31.1459,31.1543,15252.0
2017-12-15 10:15:00,37.28,37.48,37.28,37.46,70629.0,31.1627,31.3298,31.1627,31.3131,70629.0
2017-12-15 10:20:00,37.47,37.48,37.4,37.41,19466.0,31.3215,31.3298,31.263,31.2713,19466.0
2017-12-15 10:25:00,37.41,37.42,37.39,37.41,19735.0,31.2713,31.2797,31.2546,31.2713,19735.0
2017-12-15 10:30:00,37.41,37.41,37.33,37.33,19499.0,31.2713,31.2713,31.2044,31.2044,19499.0
2017-12-15 10:35:00,37.33,37.36,37.23,37.27,26961.0,31.2044,31.2295,31.1209,31.1543,26961.0
2017-12-15 10:40:00,37.28,37.35,37.23,37.33,80664.0,31.1627,31.2212,31.1209,31.2044,80664.0
2017-12-15 10:45:00,37.33,37.33,37.29,37.3,24079.0,31.2044,31.2044,31.171,31.1794,24079.0
2017-12-15 10:50:00,37.29,37.31,37.28,37.3,37769.0,31.171,31.1877,31.1627,31.1794,37769.0
2017-12-15 10:55:00,37.3,37.3,37.24,37.26,35875.0,31.1794,31.1794,31.1292,31.1459,35875.0
2017-12-15 11:00:00,37.25,37.27,37.24,37.25,36670.0,31.1376,31.1543,31.1292,31.1376,36670.0
2017-12-15 11:05:00,37.24,37.26,37.23,37.25,20665.0,31.1292,31.1459,31.1209,31.1376,20665.0
2017-12-15 11:10:00,37.25,37.26,37.24,37.26,7911.0,31.1376,31.1459,31.1292,31.1459,7911.0
2017-12-15 11:15:00,37.25,37.26,37.24,37.24,50393.0,31.1376,31.1459,31.1292,31.1292,50393.0
2017-12-15 11:20:00,37.25,37.25,37.2,37.22,27562.0,31.1376,31.1376,31.0958,31.1125,27562.0
2017-12-15 11:25:00,37.22,37.28,37.21,37.27,60505.0,31.1125,31.1627,31.1041,31.1543,60505.0
2017-12-15 11:30:00,37.28,37.3,37.23,37.24,83906.0,31.1627,31.1794,31.1209,31.1292,83906.0
2017-12-15 11:35:00,37.24,37.29,37.21,37.25,105159.0,31.1292,31.171,31.1041,31.1376,105159.0
2017-12-15 11:40:00,37.24,37.24,37.17,37.17,24913.0,31.1292,31.1292,31.0707,31.0707,24913.0
2017-12-15 11:45:00,37.16,37.17,37.1,37.11,43777.0,31.0623,31.0707,31.0122,31.0205,43777.0
2017-12-15 11:50:00,37.11,37.2,37.11,37.14,32085.0,31.0205,31.0958,31.0205,31.0456,32085.0
2017-12-15 11:55:00,37.14,37.16,37.11,37.15,26877.0,31.0456,31.0623,31.0205,31.054,26877.0
2017-12-15 12:00:00,37.15,37.15,37.11,37.11,29106.0,31.054,31.054,31.0205,31.0205,29106.0
2017-12-15 12:05:00,37.11,37.13,37.11,37.11,23833.0,31.0205,31.0373,31.0205,31.0205,23833.0
2017-12-15 12:10:00,37.12,37.13,37.08,37.09,39873.0,31.0289,31.0373,30.9955,31.0038,39873.0
2017-12-15 12:15:00,37.09,37.15,37.09,37.15,19315.0,31.0038,31.054,31.0038,31.054,19315.0
2017-12-15 12:20:00,37.16,37.19,37.16,37.17,23354.0,31.0623,31.0874,31.0623,31.0707,23354.0
2017-12-15 12:25:00,37.16,37.18,37.16,37.16,28700.0,31.0623,31.0791,31.0623,31.0623,28700.0
2017-12-15 12:30:00,37.16,37.18,37.14,37.14,28949.0,31.0623,31.0791,31.0456,31.0456,28949.0
2017-12-15 12:35:00,37.15,37.16,37.13,37.15,19130.0,31.054,31.0623,31.0373,31.054,19130.0
2017-12-15 12:40:00,37.16,37.16,37.11,37.11,22443.0,31.0623,31.0623,31.0205,31.0205,22443.0
2017-12-15 12:45:00,37.11,37.15,37.11,37.15,28448.0,31.0205,31.054,31.0205,31.054,28448.0
2017-12-15 12:50:00,37.15,37.15,37.11,37.11,14558.0,31.054,31.054,31.0205,31.0205,14558.0
2017-12-15 12:55:00,37.1,37.11,37.04,37.09,48451.0,31.0122,31.0205,30.962,31.0038,48451.0
2017-12-15 13:00:00,37.09,37.1,37.06,37.06,24010.0,31.0038,31.0122,30.9788,30.9788,24010.0
2017-12-15 13:05:00,37.07,37.07,37.02,37.03,29625.0,30.9871,30.9871,30.9453,30.9537,29625.0
2017-12-15 13:10:00,37.03,37.04,36.98,36.98,29725.0,30.9537,30.962,30.9119,30.9119,29725.0
2017-12-15 13:15:00,36.98,37.01,36.97,36.98,39652.0,30.9119,30.937,30.9035,30.9119,39652.0
2017-12-15 13:20:00,36.99,37.05,36.98,37.04,37777.0,30.9202,30.9704,30.9119,30.962,37777.0
2017-12-15 13:25:00,37.04,37.06,37.02,37.04,27276.0,30.962,30.9788,30.9453,30.962,27276.0
2017-12-15 13:30:00,37.05,37.11,37.04,37.08,58675.0,30.9704,31.0205,30.962,30.9955,58675.0
2017-12-15 13:35:00,37.08,37.12,37.08,37.12,45828.0,30.9955,31.0289,30.9955,31.0289,45828.0
2017-12-15 13:40:00,37.11,37.15,37.11,37.15,36206.0,31.0205,31.054,31.0205,31.054,36206.0
2017-12-15 13:45:00,37.15,37.16,37.14,37.15,33096.0,31.054,31.0623,31.0456,31.054,33096.0
2017-12-15 13:50:00,37.16,37.18,37.15,37.18,17340.0,31.0623,31.0791,31.054,31.0791,17340.0
2017-12-15 13:55:00,37.18,37.2,37.17,37.19,31994.0,31.0791,31.0958,31.0707,31.0874,31994.0
2017-12-15 14:00:00,37.19,37.21,37.17,37.19,27373.0,31.0874,31.1041,31.0707,31.0874,27373.0
2017-12-15 14:05:00,37.2,37.21,37.14,37.15,37755.0,31.0958,31.1041,31.0456,31.054,37755.0
2017-12-15 14:10:00,37.15,37.17,37.11,37.12,57509.0,31.054,31.0707,31.0205,31.0289,57509.0
2017-12-15 14:15:00,37.11,37.13,37.05,37.05,70703.0,31.0205,31.0373,30.9704,30.9704,70703.0
2017-12-15 14:20:00,37.05,37.07,37.03,37.05,70007.0,30.9704,30.9871,30.9537,30.9704,70007.0
2017-12-15 14:25:00,37.05,37.06,37.02,37.04,40685.0,30.9704,30.9788,30.9453,30.962,40685.0
2017-12-15 14:30:00,37.04,37.1,37.04,37.09,31401.0,30.962,31.0122,30.962,31.0038,31401.0
2017-12-15 14:35:00,37.08,37.09,37.07,37.08,44811.0,30.9955,31.0038,30.9871,30.9955,44811.0
2017-12-15 14:40:00,37.08,37.11,37.07,37.09,96923.0,30.9955,31.0205,30.9871,31.0038,96923.0
2017-12-15 14:45:00,37.09,37.09,37.06,37.06,54249.0,31.0038,31.0038,30.9788,30.9788,54249.0
2017-12-15 14:50:00,37.07,37.08,37.03,37.04,90269.0,30.9871,30.9955,30.9537,30.962,90269.0
2017-12-15 14:55:00,37.04,37.04,37.01,37.02,48450.0,30.962,30.962,30.937,30.9453,48450.0
2017-12-15 15:00:00,37.02,37.05,37.02,37.05,17249.0,30.9453,30.9704,30.9453,30.9704,17249.0
2017-12-15 15:05:00,37.05,37.14,37.04,37.14,32932.0,30.9704,31.0456,30.962,31.0456,32932.0
2017-12-15 15:10:00,37.13,37.14,36.79,37.03,295416.0,31.0373,31.0456,30.7531,30.9537,295416.0
2017-12-15 15:15:00,37.02,37.04,37.01,37.02,26535.0,30.9453,30.962,30.937,30.9453,26535.0
2017-12-15 15:20:00,37.03,37.14,37.02,37.14,96644.0,30.9537,31.0456,30.9453,31.0456,96644.0
2017-12-15 15:25:00,37.14,37.14,37.09,37.1,54935.0,31.0456,31.0456,31.0038,31.0122,54935.0
2017-12-15 15:30:00,37.09,37.12,37.09,37.12,52618.0,31.0038,31.0289,31.0038,31.0289,52618.0
2017-12-15 15:35:00,37.12,37.17,37.11,37.16,93062.0,31.0289,31.0707,31.0205,31.0623,93062.0
2017-12-15 15:40:00,37.16,37.18,37.15,37.18,81407.0,31.0623,31.0791,31.054,31.0791,81407.0
2017-12-15 15:45:00,37.18,37.2,37.16,37.2,209952.0,31.0791,31.0958,31.0623,31.0958,209952.0
2017-12-15 15:50:00,37.2,37.23,37.16,37.18,271552.0,31.0958,31.1209,31.0623,31.0791,271552.0
2017-12-15 15:55:00,37.19,37.27,37.18,37.25,518011.0,31.0874,31.1543,31.0791,31.1376,518011.0
2017-12-18 09:30:00,37.56,37.67,37.39,37.6,133993.0,31.3967,31.4887,31.2546,31.4301,133993.0
2017-12-18 09:35:00,37.6,37.75,37.6,37.7,34202.0,31.4301,31.5555,31.4301,31.5137,34202.0
2017-12-18 09:40:00,37.71,37.72,37.55,37.58,41996.0,31.5221,31.5304,31.3883,31.4134,41996.0
2017-12-18 09:45:00,37.58,37.66,37.57,37.64,40365.0,31.4134,31.4803,31.4051,31.4636,40365.0
2017-12-18 09:50:00,37.64,37.68,37.59,37.6,39889.0,31.4636,31.497,31.4218,31.4301,39889.0
2017-12-18 09:55:00,37.6,37.6,37.5,37.51,108640.0,31.4301,31.4301,31.3466,31.3549,108640.0
2017-12-18 10:00:00,37.53,37.56,37.45,37.47,28314.0,31.3716,31.3967,31.3048,31.3215,28314.0
2017-12-18 10:05:00,37.47,37.55,37.47,37.47,24402.0,31.3215,31.3883,31.3215,31.3215,24402.0
2017-12-18 10:10:00,37.48,37.49,37.41,37.42,42819.0,31.3298,31.3382,31.2713,31.2797,42819.0
2017-12-18 10:15:00,37.42,37.43,37.35,37.35,35254.0,31.2797,31.288,31.2212,31.2212,35254.0
2017-12-18 10:20:00,37.34,37.35,37.19,37.22,62561.0,31.2128,31.2212,31.0874,31.1125,62561.0
2017-12-18 10:25:00,37.22,37.33,37.2,37.31,45526.0,31.1125,31.2044,31.0958,31.1877,45526.0
2017-12-18 10:30:00,37.31,37.31,37.24,37.25,49277.0,31.1877,31.1877,31.1292,31.1376,49277.0
2017-12-18 10:35:00,37.24,37.3,37.24,37.27,36855.0,31.1292,31.1794,31.1292,31.1543,36855.0
2017-12-18 10:40:00,37.27,37.32,37.27,37.3,24335.0,31.1543,31.1961,31.1543,31.1794,24335.0
2017-12-18 10:45:00,37.3,37.39,37.28,37.34,48707.0,31.1794,31.2546,31.1627,31.2128,48707.0
2017-12-18 10:50:00,37.34,37.34,37.27,37.29,29128.0,31.2128,31.2128,31.1543,31.171,29128.0
2017-12-18 10:55:00,37.29,37.41,37.29,37.38,50397.0,31.171,31.2713,31.171,31.2462,50397.0
2017-12-18 11:00:00,37.38,37.46,37.32,37.44,36283.0,31.2462,31.3131,31.1961,31.2964,36283.0
2017-12-18 11:05:00,37.44,37.45,37.37,37.4,27598.0,31.2964,31.3048,31.2379,31.263,27598.0
2017-12-18 11:10:00,37.4,37.41,37.39,37.4,18044.0,31.263,31.2713,31.2546,31.263,18044.0
2017-12-18 11:15:00,37.4,37.4,37.37,37.39,29344.0,31.263,31.263,31.2379,31.2546,29344.0
2017-12-18 11:20:00,37.4,37.4,37.33,37.36,55358.0,31.263,31.263,31.2044,31.2295,55358.0
2017-12-18 11:25:00,37.36,37.4,37.34,37.37,47852.0,31.2295,31.263,31.2128,31.2379,47852.0
2017-12-18 11:30:00,37.36,37.37,37.29,37.31,45704.0,31.2295,31.2379,31.171,31.1877,45704.0
2017-12-18 11:35:00,37.31,37.32,37.28,37.3,52070.0,31.1877,31.1961,31.1627,31.1794,52070.0
2017-12-18 11:40:00,37.31,37.37,37.3,37.37,30818.0,31.1877,31.2379,31.1794,31.2379,30818.0
2017-12-18 11:45:00,37.37,37.4,37.34,37.38,39004.0,31.2379,31.263,31.2128,31.2462,39004.0
2017-12-18 11:50:00,37.37,37.38,37.33,37.38,98142.0,31.2379,31.2462,31.2044,31.2462,98142.0
2017-12-18 11:55:00,37.38,37.38,37.37,37.37,26646.0,31.2462,31.2462,31.2379,31.2379,26646.0
2017-12-18 12:00:00,37.38,37.42,37.31,37.31,40520.0,31.2462,31.2797,31.1877,31.1877,40520.0
2017-12-18 12:05:00,37.32,37.33,37.29,37.29,23307.0,31.1961,31.2044,31.171,31.171,23307.0
2017-12-18 12:10:00,37.29,37.29,37.25,37.27,19533.0,31.171,31.171,31.1376,31.1543,19533.0
2017-12-18 12:15:00,37.26,37.28,37.25,37.26,19478.0,31.1459,31.1627,31.1376,31.1459,19478.0
2017-12-18 12:20:00,37.27,37.29,37.25,37.27,26633.0,31.1543,31.171,31.1376,31.1543,26633.0
2017-12-18 12:25:00,37.27,37.31,37.26,37.3,15094.0,31.1543,31.1877,31.1459,31.1794,15094.0
2017-12-18 12:30:00,37.3,37.31,37.27,37.3,18298.0,31.1794,31.1877,31.1543,31.1794,18298.0
2017-12-18 12:35:00,37.3,37.43,37.3,37.4,53657.0,31.1794,31.288,31.1794,31.263,53657.0
2017-12-18 12:40:00,37.39,37.4,37.37,37.38,37857.0,31.2546,31.263,31.2379,31.2462,37857.0
2017-12-18 12:45:00,37.38,37.42,37.38,37.4,135774.0,31.2462,31.2797,31.2462,31.263,135774.0
2017-12-18 12:50:00,37.4,37.43,37.4,37.41,12650.0,31.263,31.288,31.263,31.2713,12650.0
2017-12-18 12:55:00,37.42,37.44,37.41,37.42,21491.0,31.2797,31.2964,31.2713,31.2797,21491.0
2017-12-18 13:00:00,37.41,37.43,37.39,37.43,14182.0,31.2713,31.288,31.2546,31.288,14182.0
2017-12-18 13:05:00,37.43,37.46,37.42,37.45,12074.0,31.288,31.3131,31.2797,31.3048,12074.0
2017-12-18 13:10:00,37.45,37.49,37.45,37.48,12722.0,31.3048,31.3382,31.3048,31.3298,12722.0
2017-12-18 13:15:00,37.49,37.49,37.4,37.4,33848.0,31.3382,31.3382,31.263,31.263,33848.0
2017-12-18 13:20:00,37.41,37.43,37.4,37.43,11777.0,31.2713,31.288,31.263,31.288,11777.0
2017-12-18 13:25:00,37.43,37.46,37.42,37.44,18725.0,31.288,31.3131,31.2797,31.2964,18725.0
2017-12-18 13:30:00,37.44,37.45,37.43,37.43,14454.0,31.2964,31.3048,31.288,31.288,14454.0
2017-12-18 13:35:00,37.43,37.44,37.38,37.39,25531.0,31.288,31.2964,31.2462,31.2546,25531.0
2017-12-18 13:40:00,37.39,37.4,37.35,37.36,43211.0,31.2546,31.263,31.2212,31.2295,43211.0
2017-12-18 13:45:00,37.36,37.39,37.35,37.37,33292.0,31.2295,31.2546,31.2212,31.2379,33292.0
2017-12-18 13:50:00,37.37,37.38,37.35,37.37,20883.0,31.2379,31.2462,31.2212,31.2379,20883.0
2017-12-18 13:55:00,37.37,37.37,37.34,37.37,35710.0,31.2379,31.2379,31.2128,31.2379,35710.0
2017-12-18 14:00:00,37.38,37.4,37.37,37.4,20935.0,31.2462,31.263,31.2379,31.263,20935.0
2017-12-18 14:05:00,37.4,37.49,37.38,37.49,52687.0,31.263,31.3382,31.2462,31.3382,52687.0
2017-12-18 14:10:00,37.48,37.5,37.47,37.47,30453.0,31.3298,31.3466,31.3215,31.3215,30453.0
2017-12-18 14:15:00,37.48,37.5,37.48,37.49,23233.0,31.3298,31.3466,31.3298,31.3382,23233.0
2017-12-18 14:20:00,37.49,37.5,37.47,37.48,29765.0,31.3382,31.3466,31.3215,31.3298,29765.0
2017-12-18 14:25:00,37.47,37.5,37.46,37.48,25224.0,31.3215,31.3466,31.3131,31.3298,25224.0
2017-12-18 14:30:00,37.48,37.5,37.47,37.48,24299.0,31.3298,31.3466,31.3215,31.3298,24299.0
2017-12-18 14:35:00,37.49,37.49,37.45,37.48,33828.0,31.3382,31.3382,31.3048,31.3298,33828.0
2017-12-18 14:40:00,37.49,37.5,37.47,37.5,40959.0,31.3382,31.3466,31.3215,31.3466,40959.0
2017-12-18 14:45:00,37.49,37.53,37.48,37.52,88207.0,31.3382,31.3716,31.3298,31.3633,88207.0
2017-12-18 14:50:00,37.52,37.53,37.5,37.5,100136.0,31.3633,31.3716,31.3466,31.3466,100136.0
2017-12-18 14:55:00,37.5,37.55,37.48,37.55,45601.0,31.3466,31.3883,31.3298,31.3883,45601.0
2017-12-18 15:00:00,37.54,37.55,37.52,37.55,53728.0,31.38,31.3883,31.3633,31.3883,53728.0
2017-12-18 15:05:00,37.55,37.69,37.54,37.68,92125.0,31.3883,31.5054,31.38,31.497,92125.0
2017-12-18 15:10:00,37.68,37.68,37.64,37.65,37454.0,31.497,31.497,31.4636,31.4719,37454.0
2017-12-18 15:15:00,37.65,37.65,37.6,37.62,59064.0,31.4719,31.4719,31.4301,31.4469,59064.0
2017-12-18 15:20:00,37.61,37.62,37.58,37.59,84136.0,31.4385,31.4469,31.4134,31.4218,84136.0
2017-12-18 15:25:00,37.59,37.62,37.54,37.55,56061.0,31.4218,31.4469,31.38,31.3883,56061.0
2017-12-18 15:30:00,37.55,37.56,37.53,37.55,54850.0,31.3883,31.3967,31.3716,31.3883,54850.0
2017-12-18 15:35:00,37.56,37.62,37.55,37.59,137480.0,31.3967,31.4469,31.3883,31.4218,137480.0
2017-12-18 15:40:00,37.59,37.6,37.56,37.58,317538.0,31.4218,31.4301,31.3967,31.4134,317538.0
2017-12-18 15:45:00,37.58,37.59,37.54,37.55,97001.0,31.4134,31.4218,31.38,31.3883,97001.0
2017-12-18 15:50:00,37.55,37.57,37.53,37.57,120119.0,31.3883,31.4051,31.3716,31.4051,120119.0
2017-12-18 15:55:00,37.57,37.58,37.5,37.53,578430.0,31.4051,31.4134,31.3466,31.3716,578430.0
2017-12-19 09:30:00,37.55,37.65,37.44,37.63,137029.0,31.3883,31.4719,31.2964,31.4552,137029.0
2017-12-19 09:35:00,37.64,37.65,37.46,37.49,25738.0,31.4636,31.4719,31.3131,31.3382,25738.0
2017-12-19 09:40:00,37.48,37.49,37.42,37.47,41186.0,31.3298,31.3382,31.2797,31.3215,41186.0
2017-12-19 09:45:00,37.48,37.49,37.42,37.45,33263.0,31.3298,31.3382,31.2797,31.3048,33263.0
2017-12-19 09:50:00,37.45,37.45,37.41,37.43,37162.0,31.3048,31.3048,31.2713,31.288,37162.0
2017-12-19 09:55:00,37.43,37.45,37.38,37.41,20720.0,31.288,31.3048,31.2462,31.2713,20720.0
2017-12-19 10:00:00,37.42,37.47,37.41,37.43,29859.0,31.2797,31.3215,31.2713,31.288,29859.0
2017-12-19 10:05:00,37.43,37.44,37.36,37.39,37305.0,31.288,31.2964,31.2295,31.2546,37305.0
2017-12-19 10:10:00,37.39,37.46,37.37,37.43,18483.0,31.2546,31.3131,31.2379,31.288,18483.0
2017-12-19 10:15:00,37.43,37.44,37.37,37.4,43964.0,31.288,31.2964,31.2379,31.263,43964.0
2017-12-19 10:20:00,37.41,37.42,37.39,37.41,57789.0,31.2713,31.2797,31.2546,31.2713,57789.0
2017-12-19 10:25:00,37.41,37.48,37.39,37.45,36807.0,31.2713,31.3298,31.2546,31.3048,36807.0
2017-12-19 10:30:00,37.45,37.45,37.42,37.42,26006.0,31.3048,31.3048,31.2797,31.2797,26006.0
2017-12-19 10:35:00,37.42,37.46,37.4,37.43,49073.0,31.2797,31.3131,31.263,31.288,49073.0
2017-12-19 10:40:00,37.43,37.47,37.42,37.43,56918.0,31.288,31.3215,31.2797,31.288,56918.0
2017-12-19 10:45:00,37.44,37.46,37.41,37.44,30280.0,31.2964,31.3131,31.2713,31.2964,30280.0
2017-12-19 10:50:00,37.44,37.44,37.38,37.4,23273.0,31.2964,31.2964,31.2462,31.263,23273.0
2017-12-19 10:55:00,37.41,37.42,37.35,37.35,40345.0,31.2713,31.2797,31.2212,31.2212,40345.0
2017-12-19 11:00:00,37.36,37.37,37.33,37.34,19563.0,31.2295,31.2379,31.2044,31.2128,19563.0
2017-12-19 11:05:00,37.34,37.38,37.33,37.34,21689.0,31.2128,31.2462,31.2044,31.2128,21689.0
2017-12-19 11:10:00,37.35,37.39,37.33,37.38,25796.0,31.2212,31.2546,31.2044,31.2462,25796.0
2017-12-19 11:15:00,37.38,37.41,37.37,37.37,10416.0,31.2462,31.2713,31.2379,31.2379,10416.0
2017-12-19 11:20:00,37.37,37.4,37.36,37.37,24523.0,31.2379,31.263,31.2295,31.2379,24523.0
2017-12-19 11:25:00,37.37,37.39,37.36,37.37,18985.0,31.2379,31.2546,31.2295,31.2379,18985.0
2017-12-19 11:30:00,37.36,37.38,37.33,37.37,29033.0,31.2295,31.2462,31.2044,31.2379,29033.0
2017-12-19 11:35:00,37.37,37.37,37.31,37.32,67693.0,31.2379,31.2379,31.1877,31.1961,67693.0
2017-12-19 11:40:00,37.31,37.32,37.28,37.32,39984.0,31.1877,31.1961,31.1627,31.1961,39984.0
2017-12-19 11:45:00,37.31,37.31,37.27,37.3,18305.0,31.1877,31.1877,31.1543,31.1794,18305.0
2017-12-19 11:50:00,37.29,37.31,37.28,37.29,21692.0,31.171,31.1877,31.1627,31.171,21692.0
2017-12-19 11:55:00,37.29,37.3,37.27,37.27,16312.0,31.171,31.1794,31.1543,31.1543,16312.0
2017-12-19 12:00:00,37.27,37.29,37.22,37.24,53179.0,31.1543,31.171,31.1125,31.1292,53179.0
2017-12-19 12:05:00,37.24,37.26,37.22,37.23,41264.0,31.1292,31.1459,31.1125,31.1209,41264.0
2017-12-19 12:10:00,37.23,37.24,37.21,37.23,33872.0,31.1209,31.1292,31.1041,31.1209,33872.0
2017-12-19 12:15:00,37.22,37.27,37.21,37.26,26310.0,31.1125,31.1543,31.1041,31.1459,26310.0
2017-12-19 12:20:00,37.26,37.27,37.23,37.24,20805.0,31.1459,31.1543,31.1209,31.1292,20805.0
2017-12-19 12:25:00,37.24,37.26,37.22,37.25,10227.0,31.1292,31.1459,31.1125,31.1376,10227.0
2017-12-19 12:30:00,37.25,37.26,37.23,37.24,13706.0,31.1376,31.1459,31.1209,31.1292,13706.0
2017-12-19 12:35:00,37.24,37.25,37.23,37.23,22050.0,31.1292,31.1376,31.1209,31.1209,22050.0
2017-12-19 12:40:00,37.23,37.23,37.2,37.22,15343.0,31.1209,31.1209,31.0958,31.1125,15343.0
2017-12-19 12:45:00,37.22,37.28,37.21,37.28,20019.0,31.1125,31.1627,31.1041,31.1627,20019.0
2017-12-19 12:50:00,37.29,37.4,37.29,37.4,22351.0,31.171,31.263,31.171,31.263,22351.0
2017-12-19 12:55:00,37.4,37.4,37.35,37.35,22582.0,31.263,31.263,31.2212,31.2212,22582.0
2017-12-19 13:00:00,37.35,37.36,37.29,37.31,54390.0,31.2212,31.2295,31.171,31.1877,54390.0
2017-12-19 13:05:00,37.31,37.33,37.28,37.29,25346.0,31.1877,31.2044,31.1627,31.171,25346.0
2017-12-19 13:10:00,37.3,37.31,37.29,37.3,20357.0,31.1794,31.1877,31.171,31.1794,20357.0
2017-12-19 13:15:00,37.31,37.31,37.29,37.29,25536.0,31.1877,31.1877,31.171,31.171,25536.0
2017-12-19 13:20:00,37.29,37.31,37.27,37.29,25839.0,31.171,31.1877,31.1543,31.171,25839.0
2017-12-19 13:25:00,37.29,37.3,37.25,37.25,39193.0,31.171,31.1794,31.1376,31.1376,39193.0
2017-12-19 13:30:00,37.25,37.3,37.23,37.28,26950.0,31.1376,31.1794,31.1209,31.1627,26950.0
2017-12-19 13:35:00,37.27,37.32,37.27,37.3,26098.0,31.1543,31.1961,31.1543,31.1794,26098.0
2017-12-19 13:40:00,37.29,37.31,37.27,37.28,32520.0,31.171,31.1877,31.1543,31.1627,32520.0
2017-12-19 13:45:00,37.29,37.31,37.26,37.3,87220.0,31.171,31.1877,31.1459,31.1794,87220.0
2017-12-19 13:50:00,37.29,37.34,37.29,37.33,38212.0,31.171,31.2128,31.171,31.2044,38212.0
2017-12-19 13:55:00,37.32,37.33,37.26,37.32,70592.0,31.1961,31.2044,31.1459,31.1961,70592.0
2017-12-19 14:00:00,37.32,37.32,37.28,37.29,15815.0,31.1961,31.1961,31.1627,31.171,15815.0
2017-12-19 14:05:00,37.28,37.31,37.27,37.28,24589.0,31.1627,31.1877,31.1543,31.1627,24589.0
2017-12-19 14:10:00,37.28,37.32,37.26,37.3,37243.0,31.1627,31.1961,31.1459,31.1794,37243.0
2017-12-19 14:15:00,37.3,37.31,37.29,37.3,10917.0,31.1794,31.1877,31.171,31.1794,10917.0
2017-12-19 14:20:00,37.31,37.33,37.3,37.33,25804.0,31.1877,31.2044,31.1794,31.2044,25804.0
2017-12-19 14:25:00,37.33,37.34,37.31,37.33,29906.0,31.2044,31.2128,31.1877,31.2044,29906.0
2017-12-19 14:30:00,37.33,37.34,37.31,37.34,38969.0,31.2044,31.2128,31.1877,31.2128,38969.0
2017-12-19 14:35:00,37.33,37.33,37.3,37.33,24984.0,31.2044,31.2044,31.1794,31.2044,24984.0
2017-12-19 14:40:00,37.33,37.36,37.32,37.36,46958.0,31.2044,31.2295,31.1961,31.2295,46958.0
2017-12-19 14:45:00,37.36,37.37,37.35,37.36,23505.0,31.2295,31.2379,31.2212,31.2295,23505.0
2017-12-19 14:50:00,37.37,37.39,37.35,37.36,27259.0,31.2379,31.2546,31.2212,31.2295,27259.0
2017-12-19 14:55:00,37.37,37.39,37.36,37.38,28457.0,31.2379,31.2546,31.2295,31.2462,28457.0
2017-12-19 15:00:00,37.38,37.45,37.38,37.45,22945.0,31.2462,31.3048,31.2462,31.3048,22945.0
2017-12-19 15:05:00,37.44,37.45,37.4,37.43,31942.0,31.2964,31.3048,31.263,31.288,31942.0
2017-12-19 15:10:00,37.43,37.43,37.4,37.4,19420.0,31.288,31.288,31.263,31.263,19420.0
2017-12-19 15:15:00,37.41,37.43,37.41,37.43,21374.0,31.2713,31.288,31.2713,31.288,21374.0
2017-12-19 15:20:00,37.43,37.48,37.42,37.45,46776.0,31.288,31.3298,31.2797,31.3048,46776.0
2017-12-19 15:25:00,37.45,37.51,37.45,37.5,37527.0,31.3048,31.3549,31.3048,31.3466,37527.0
2017-12-19 15:30:00,37.5,37.53,37.49,37.51,35125.0,31.3466,31.3716,31.3382,31.3549,35125.0
2017-12-19 15:35:00,37.51,37.52,37.49,37.52,47856.0,31.3549,31.3633,31.3382,31.3633,47856.0
2017-12-19 15:40:00,37.52,37.53,37.49,37.51,55338.0,31.3633,31.3716,31.3382,31.3549,55338.0
2017-12-19 15:45:00,37.5,37.51,37.47,37.5,53335.0,31.3466,31.3549,31.3215,31.3466,53335.0
2017-12-19 15:50:00,37.5,37.51,37.48,37.51,102191.0,31.3466,31.3549,31.3298,31.3549,102191.0
2017-12-19 15:55:00,37.51,37.51,37.41,37.45,355174.0,31.3549,31.3549,31.2713,31.3048,355174.0
2017-12-20 09:30:00,37.64,37.64,37.46,37.49,89049.0,31.4636,31.4636,31.3131,31.3382,89049.0
2017-12-20 09:35:00,37.49,37.64,37.48,37.52,98160.0,31.3382,31.4636,31.3298,31.3633,98160.0
2017-12-20 09:40:00,37.52,37.56,37.43,37.49,115025.0,31.3633,31.3967,31.288,31.3382,115025.0
2017-12-20 09:45:00,37.49,37.74,37.43,37.74,145995.0,31.3382,31.5472,31.288,31.5472,145995.0
2017-12-20 09:50:00,37.73,37.79,37.6,37.62,64236.0,31.5388,31.589,31.4301,31.4469,64236.0
2017-12-20 09:55:00,37.62,37.65,37.6,37.64,28824.0,31.4469,31.4719,31.4301,31.4636,28824.0
2017-12-20 10:00:00,37.65,37.72,37.63,37.72,85025.0,31.4719,31.5304,31.4552,31.5304,85025.0
2017-12-20 10:05:00,37.71,37.82,37.71,37.82,22649.0,31.5221,31.614,31.5221,31.614,22649.0
2017-12-20 10:10:00,37.83,37.86,37.83,37.85,33100.0,31.6224,31.6475,31.6224,31.6391,33100.0
2017-12-20 10:15:00,37.85,37.86,37.78,37.79,23416.0,31.6391,31.6475,31.5806,31.589,23416.0
2017-12-20 10:20:00,37.8,37.8,37.76,37.76,19817.0,31.5973,31.5973,31.5639,31.5639,19817.0
2017-12-20 10:25:00,37.76,37.77,37.73,37.74,18441.0,31.5639,31.5722,31.5388,31.5472,18441.0
2017-12-20 10:30:00,37.75,37.75,37.64,37.67,10137.0,31.5555,31.5555,31.4636,31.4887,10137.0
2017-12-20 10:35:00,37.67,37.71,37.62,37.62,24998.0,31.4887,31.5221,31.4469,31.4469,24998.0
2017-12-20 10:40:00,37.63,37.67,37.52,37.55,24430.0,31.4552,31.4887,31.3633,31.3883,24430.0
2017-12-20 10:45:00,37.56,37.63,37.56,37.62,76355.0,31.3967,31.4552,31.3967,31.4469,76355.0
2017-12-20 10:50:00,37.62,37.67,37.61,37.64,35228.0,31.4469,31.4887,31.4385,31.4636,35228.0
2017-12-20 10:55:00,37.66,37.71,37.64,37.7,35203.0,31.4803,31.5221,31.4636,31.5137,35203.0
2017-12-20 11:00:00,37.7,37.74,37.68,37.72,57369.0,31.5137,31.5472,31.497,31.5304,57369.0
2017-12-20 11:05:00,37.73,37.77,37.69,37.71,20848.0,31.5388,31.5722,31.5054,31.5221,20848.0
2017-12-20 11:10:00,37.73,37.78,37.73,37.78,19795.0,31.5388,31.5806,31.5388,31.5806,19795.0
2017-12-20 11:15:00,37.78,37.79,37.76,37.76,23989.0,31.5806,31.589,31.5639,31.5639,23989.0
2017-12-20 11:20:00,37.76,37.76,37.62,37.64,28011.0,31.5639,31.5639,31.4469,31.4636,28011.0
2017-12-20 11:25:00,37.64,37.68,37.62,37.67,57457.0,31.4636,31.497,31.4469,31.4887,57457.0
2017-12-20 11:30:00,37.67,37.71,37.66,37.69,88597.0,31.4887,31.5221,31.4803,31.5054,88597.0
2017-12-20 11:35:00,37.68,37.7,37.64,37.64,50052.0,31.497,31.5137,31.4636,31.4636,50052.0
2017-12-20 11:40:00,37.64,37.65,37.6,37.6,27728.0,31.4636,31.4719,31.4301,31.4301,27728.0
2017-12-20 11:45:00,37.59,37.6,37.56,37.58,19918.0,31.4218,31.4301,31.3967,31.4134,19918.0
2017-12-20 11:50:00,37.58,37.58,37.52,37.54,22106.0,31.4134,31.4134,31.3633,31.38,22106.0
2017-12-20 11:55:00,37.54,37.55,37.49,37.5,39882.0,31.38,31.3883,31.3382,31.3466,39882.0
2017-12-20 12:00:00,37.5,37.54,37.47,37.53,22793.0,31.3466,31.38,31.3215,31.3716,22793.0
2017-12-20 12:05:00,37.53,37.53,37.51,37.52,6898.0,31.3716,31.3716,31.3549,31.3633,6898.0
2017-12-20 12:10:00,37.52,37.53,37.5,37.51,14992.0,31.3633,31.3716,31.3466,31.3549,14992.0
2017-12-20 12:15:00,37.51,37.6,37.5,37.6,63844.0,31.3549,31.4301,31.3466,31.4301,63844.0
2017-12-20 12:20:00,37.6,37.68,37.56,37.67,102653.0,31.4301,31.497,31.3967,31.4887,102653.0
2017-12-20 12:25:00,37.66,37.71,37.58,37.58,112497.0,31.4803,31.5221,31.4134,31.4134,112497.0
2017-12-20 12:30:00,37.58,37.6,37.53,37.54,78060.0,31.4134,31.4301,31.3716,31.38,78060.0
2017-12-20 12:35:00,37.54,37.55,37.43,37.47,77485.0,31.38,31.3883,31.288,31.3215,77485.0
2017-12-20 12:40:00,37.46,37.52,37.44,37.48,72039.0,31.3131,31.3633,31.2964,31.3298,72039.0
2017-12-20 12:45:00,37.49,37.63,37.48,37.59,29651.0,31.3382,31.4552,31.3298,31.4218,29651.0
2017-12-20 12:50:00,37.59,37.59,37.53,37.57,26039.0,31.4218,31.4218,31.3716,31.4051,26039.0
2017-12-20 12:55:00,37.57,37.6,37.51,37.59,84079.0,31.4051,31.4301,31.3549,31.4218,84079.0
2017-12-20 13:00:00,37.59,37.61,37.57,37.61,27383.0,31.4218,31.4385,31.4051,31.4385,27383.0
2017-12-20 13:05:00,37.61,37.63,37.57,37.58,53095.0,31.4385,31.4552,31.4051,31.4134,53095.0
2017-12-20 13:10:00,37.58,37.62,37.53,37.61,19864.0,31.4134,31.4469,31.3716,31.4385,19864.0
2017-12-20 13:15:00,37.61,37.61,37.59,37.61,48515.0,31.4385,31.4385,31.4218,31.4385,48515.0
2017-12-20 13:20:00,37.61,37.62,37.59,37.59,18014.0,31.4385,31.4469,31.4218,31.4218,18014.0
2017-12-20 13:25:00,37.59,37.6,37.58,37.58,18776.0,31.4218,31.4301,31.4134,31.4134,18776.0
2017-12-20 13:30:00,37.59,37.59,37.57,37.57,23868.0,31.4218,31.4218,31.4051,31.4051,23868.0
2017-12-20 13:35:00,37.57,37.6,37.57,37.59,16424.0,31.4051,31.4301,31.4051,31.4218,16424.0
2017-12-20 13:40:00,37.59,37.61,37.59,37.59,12794.0,31.4218,31.4385,31.4218,31.4218,12794.0
2017-12-20 13:45:00,37.59,37.67,37.59,37.66,101643.0,31.4218,31.4887,31.4218,31.4803,101643.0
2017-12-20 13:50:00,37.65,37.66,37.63,37.64,11443.0,31.4719,31.4803,31.4552,31.4636,11443.0
2017-12-20 13:55:00,37.63,37.64,37.61,37.62,56612.0,31.4552,31.4636,31.4385,31.4469,56612.0
2017-12-20 14:00:00,37.63,37.67,37.63,37.64,25597.0,31.4552,31.4887,31.4552,31.4636,25597.0
2017-12-20 14:05:00,37.64,37.65,37.61,37.62,25410.0,31.4636,31.4719,31.4385,31.4469,25410.0
2017-12-20 14:10:00,37.62,37.65,37.61,37.64,43495.0,31.4469,31.4719,31.4385,31.4636,43495.0
2017-12-20 14:15:00,37.63,37.65,37.61,37.64,47115.0,31.4552,31.4719,31.4385,31.4636,47115.0
2017-12-20 14:20:00,37.64,37.65,37.61,37.65,62506.0,31.4636,31.4719,31.4385,31.4719,62506.0
2017-12-20 14:25:00,37.65,37.65,37.61,37.64,21701.0,31.4719,31.4719,31.4385,31.4636,21701.0
2017-12-20 14:30:00,37.64,37.65,37.62,37.64,72093.0,31.4636,31.4719,31.4469,31.4636,72093.0
2017-12-20 14:35:00,37.64,37.65,37.63,37.64,15345.0,31.4636,31.4719,31.4552,31.4636,15345.0
2017-12-20 14:40:00,37.63,37.64,37.62,37.63,23263.0,31.4552,31.4636,31.4469,31.4552,23263.0
2017-12-20 14:45:00,37.63,37.65,37.62,37.64,34610.0,31.4552,31.4719,31.4469,31.4636,34610.0
2017-12-20 14:50:00,37.64,37.65,37.62,37.63,57959.0,31.4636,31.4719,31.4469,31.4552,57959.0
2017-12-20 14:55:00,37.63,37.67,37.62,37.65,84196.0,31.4552,31.4887,31.4469,31.4719,84196.0
2017-12-20 15:00:00,37.64,37.64,37.63,37.63,21146.0,31.4636,31.4636,31.4552,31.4552,21146.0
2017-12-20 15:05:00,37.63,37.65,37.61,37.62,42683.0,31.4552,31.4719,31.4385,31.4469,42683.0
2017-12-20 15:10:00,37.61,37.65,37.61,37.64,110227.0,31.4385,31.4719,31.4385,31.4636,110227.0
2017-12-20 15:15:00,37.64,37.68,37.63,37.67,27608.0,31.4636,31.497,31.4552,31.4887,27608.0
2017-12-20 15:20:00,37.67,37.69,37.65,37.66,34497.0,31.4887,31.5054,31.4719,31.4803,34497.0
2017-12-20 15:25:00,37.66,37.66,37.62,37.63,36085.0,31.4803,31.4803,31.4469,31.4552,36085.0
2017-12-20 15:30:00,37.63,37.65,37.62,37.64,57398.0,31.4552,31.4719,31.4469,31.4636,57398.0
2017-12-20 15:35:00,37.63,37.65,37.62,37.64,44105.0,31.4552,31.4719,31.4469,31.4636,44105.0
2017-12-20 15:40:00,37.64,37.65,37.62,37.63,57063.0,31.4636,31.4719,31.4469,31.4552,57063.0
2017-12-20 15:45:00,37.63,37.65,37.6,37.64,139553.0,31.4552,31.4719,31.4301,31.4636,139553.0
2017-12-20 15:50:00,37.64,37.67,37.62,37.66,136305.0,31.4636,31.4887,31.4469,31.4803,136305.0
2017-12-20 15:55:00,37.66,37.66,37.64,37.65,238597.0,31.4803,31.4803,31.4636,31.4719,238597.0
2017-12-21 09:30:00,37.76,37.78,37.66,37.74,50128.0,31.5639,31.5806,31.4803,31.5472,50128.0
2017-12-21 09:35:00,37.76,37.76,37.64,37.71,24872.0,31.5639,31.5639,31.4636,31.5221,24872.0
2017-12-21 09:40:00,37.71,37.77,37.7,37.76,1339324.0,31.5221,31.5722,31.5137,31.5639,1339324.0
2017-12-21 09:45:00,37.75,37.91,37.73,37.9,248585.0,31.5555,31.6893,31.5388,31.6809,248585.0
2017-12-21 09:50:00,37.9,37.93,37.82,37.83,19577.0,31.6809,31.706,31.614,31.6224,19577.0
2017-12-21 09:55:00,37.84,37.89,37.8,37.81,28048.0,31.6308,31.6726,31.5973,31.6057,28048.0
2017-12-21 10:00:00,37.81,37.9,37.81,37.9,17262.0,31.6057,31.6809,31.6057,31.6809,17262.0
2017-12-21 10:05:00,37.89,37.91,37.86,37.9,31123.0,31.6726,31.6893,31.6475,31.6809,31123.0
2017-12-21 10:10:00,37.89,37.92,37.87,37.91,15419.0,31.6726,31.6976,31.6558,31.6893,15419.0
2017-12-21 10:15:00,37.92,37.98,37.92,37.98,53123.0,31.6976,31.7478,31.6976,31.7478,53123.0
2017-12-21 10:20:00,37.99,38.04,37.91,37.92,95111.0,31.7561,31.7979,31.6893,31.6976,95111.0
2017-12-21 10:25:00,37.92,37.94,37.84,37.85,17208.0,31.6976,31.7143,31.6308,31.6391,17208.0
2017-12-21 10:30:00,37.85,37.96,37.84,37.96,17959.0,31.6391,31.7311,31.6308,31.7311,17959.0
2017-12-21 10:35:00,37.97,37.99,37.92,37.93,64492.0,31.7394,31.7561,31.6976,31.706,64492.0
2017-12-21 10:40:00,37.92,37.96,37.88,37.88,79920.0,31.6976,31.7311,31.6642,31.6642,79920.0
2017-12-21 10:45:00,37.88,37.92,37.86,37.9,112217.0,31.6642,31.6976,31.6475,31.6809,112217.0
2017-12-21 10:50:00,37.91,37.91,37.88,37.91,22529.0,31.6893,31.6893,31.6642,31.6893,22529.0
2017-12-21 10:55:00,37.9,37.91,37.87,37.88,34760.0,31.6809,31.6893,31.6558,31.6642,34760.0
2017-12-21 11:00:00,37.88,37.92,37.87,37.87,39697.0,31.6642,31.6976,31.6558,31.6558,39697.0
2017-12-21 11:05:00,37.87,37.93,37.84,37.92,40569.0,31.6558,31.706,31.6308,31.6976,40569.0
2017-12-21 11:10:00,37.91,37.92,37.9,37.91,17312.0,31.6893,31.6976,31.6809,31.6893,17312.0
2017-12-21 11:15:00,37.9,37.91,37.88,37.9,11802.0,31.6809,31.6893,31.6642,31.6809,11802.0
2017-12-21 11:20:00,37.89,37.9,37.84,37.88,96171.0,31.6726,31.6809,31.6308,31.6642,96171.0
2017-12-21 11:25:00,37.88,37.94,37.85,37.93,20385.0,31.6642,31.7143,31.6391,31.706,20385.0
2017-12-21 11:30:00,37.94,38.0,37.93,37.97,28573.0,31.7143,31.7645,31.706,31.7394,28573.0
2017-12-21 11:35:00,37.98,38.07,37.97,38.06,51640.0,31.7478,31.823,31.7394,31.8147,51640.0
2017-12-21 11:40:00,38.05,38.08,37.96,37.99,72655.0,31.8063,31.8314,31.7311,31.7561,72655.0
2017-12-21 11:45:00,37.99,38.0,37.95,37.96,21103.0,31.7561,31.7645,31.7227,31.7311,21103.0
2017-12-21 11:50:00,37.97,37.97,37.86,37.87,59066.0,31.7394,31.7394,31.6475,31.6558,59066.0
2017-12-21 11:55:00,37.88,37.9,37.83,37.85,47578.0,31.6642,31.6809,31.6224,31.6391,47578.0
2017-12-21 12:00:00,37.86,37.87,37.82,37.85,21596.0,31.6475,31.6558,31.614,31.6391,21596.0
2017-12-21 12:05:00,37.86,37.91,37.86,37.9,12760.0,31.6475,31.6893,31.6475,31.6809,12760.0
2017-12-21 12:10:00,37.89,37.9,37.88,37.89,12374.0,31.6726,31.6809,31.6642,31.6726,12374.0
2017-12-21 12:15:00,37.89,37.93,37.88,37.91,126477.0,31.6726,31.706,31.6642,31.6893,126477.0
2017-12-21 12:20:00,37.91,37.92,37.91,37.92,21889.0,31.6893,31.6976,31.6893,31.6976,21889.0
2017-12-21 12:25:00,37.91,37.93,37.91,37.91,22611.0,31.6893,31.706,31.6893,31.6893,22611.0
2017-12-21 12:30:00,37.91,37.91,37.87,37.88,19531.0,31.6893,31.6893,31.6558,31.6642,19531.0
2017-12-21 12:35:00,37.87,37.91,37.87,37.88,175717.0,31.6558,31.6893,31.6558,31.6642,175717.0
2017-12-21 12:40:00,37.88,37.91,37.88,37.89,8885.0,31.6642,31.6893,31.6642,31.6726,8885.0
2017-12-21 12:45:00,37.89,37.9,37.86,37.87,21778.0,31.6726,31.6809,31.6475,31.6558,21778.0
2017-12-21 12:50:00,37.88,37.92,37.87,37.91,64647.0,31.6642,31.6976,31.6558,31.6893,64647.0
2017-12-21 12:55:00,37.9,37.95,37.89,37.91,19961.0,31.6809,31.7227,31.6726,31.6893,19961.0
2017-12-21 13:00:00,37.91,37.97,37.91,37.96,37537.0,31.6893,31.7394,31.6893,31.7311,37537.0
2017-12-21 13:05:00,37.97,38.01,37.97,38.01,30198.0,31.7394,31.7729,31.7394,31.7729,30198.0
2017-12-21 13:10:00,38.01,38.02,37.98,37.99,26534.0,31.7729,31.7812,31.7478,31.7561,26534.0
2017-12-21 13:15:00,37.99,38.0,37.98,37.99,14730.0,31.7561,31.7645,31.7478,31.7561,14730.0
2017-12-21 13:20:00,37.99,38.01,37.99,38.0,42750.0,31.7561,31.7729,31.7561,31.7645,42750.0
2017-12-21 13:25:00,38.0,38.04,37.99,38.03,72020.0,31.7645,31.7979,31.7561,31.7896,72020.0
2017-12-21 13:30:00,38.03,38.03,37.99,38.0,42337.0,31.7896,31.7896,31.7561,31.7645,42337.0
2017-12-21 13:35:00,38.0,38.04,38.0,38.02,25866.0,31.7645,31.7979,31.7645,31.7812,25866.0
2017-12-21 13:40:00,38.03,38.04,38.0,38.01,25411.0,31.7896,31.7979,31.7645,31.7729,25411.0
2017-12-21 13:45:00,38.01,38.06,38.0,38.04,74898.0,31.7729,31.8147,31.7645,31.7979,74898.0
2017-12-21 13:50:00,38.05,38.05,37.98,37.98,26639.0,31.8063,31.8063,31.7478,31.7478,26639.0
2017-12-21 13:55:00,37.98,38.0,37.92,37.99,66754.0,31.7478,31.7645,31.6976,31.7561,66754.0
2017-12-21 14:00:00,37.99,38.01,37.98,38.0,19255.0,31.7561,31.7729,31.7478,31.7645,19255.0
2017-12-21 14:05:00,37.99,38.0,37.94,37.96,44686.0,31.7561,31.7645,31.7143,31.7311,44686.0
2017-12-21 14:10:00,37.96,38.01,37.96,38.01,44925.0,31.7311,31.7729,31.7311,31.7729,44925.0
2017-12-21 14:15:00,38.0,38.01,37.98,37.98,50053.0,31.7645,31.7729,31.7478,31.7478,50053.0
2017-12-21 14:20:00,37.98,38.02,37.98,38.02,30879.0,31.7478,31.7812,31.7478,31.7812,30879.0
2017-12-21 14:25:00,38.02,38.02,38.01,38.02,10782.0,31.7812,31.7812,31.7729,31.7812,10782.0
2017-12-21 14:30:00,38.02,38.02,38.0,38.02,26849.0,31.7812,31.7812,31.7645,31.7812,26849.0
2017-12-21 14:35:00,38.01,38.04,38.01,38.03,49557.0,31.7729,31.7979,31.7729,31.7896,49557.0
2017-12-21 14:40:00,38.04,38.04,38.02,38.02,47650.0,31.7979,31.7979,31.7812,31.7812,47650.0
2017-12-21 14:45:00,38.02,38.06,38.02,38.04,63018.0,31.7812,31.8147,31.7812,31.7979,63018.0
2017-12-21 14:50:00,38.04,38.04,37.97,37.98,73613.0,31.7979,31.7979,31.7394,31.7478,73613.0
2017-12-21 14:55:00,37.98,38.0,37.98,37.98,17166.0,31.7478,31.7645,31.7478,31.7478,17166.0
2017-12-21 15:00:00,37.98,37.99,37.97,37.97,13091.0,31.7478,31.7561,31.7394,31.7394,13091.0
2017-12-21 15:05:00,37.97,37.99,37.96,37.97,69576.0,31.7394,31.7561,31.7311,31.7394,69576.0
2017-12-21 15:10:00,37.96,38.02,37.95,38.01,85503.0,31.7311,31.7812,31.7227,31.7729,85503.0
2017-12-21 15:15:00,38.01,38.02,37.93,37.97,34947.0,31.7729,31.7812,31.706,31.7394,34947.0
2017-12-21 15:20:00,37.97,38.0,37.94,37.98,21301.0,31.7394,31.7645,31.7143,31.7478,21301.0
2017-12-21 15:25:00,37.99,38.0,37.97,37.99,64032.0,31.7561,31.7645,31.7394,31.7561,64032.0
2017-12-21 15:30:00,37.99,37.99,37.97,37.98,41843.0,31.7561,31.7561,31.7394,31.7478,41843.0
2017-12-21 15:35:00,37.98,38.0,37.98,37.99,53148.0,31.7478,31.7645,31.7478,31.7561,53148.0
2017-12-21 15:40:00,37.98,38.01,37.97,37.99,67185.0,31.7478,31.7729,31.7394,31.7561,67185.0
2017-12-21 15:45:00,37.98,38.0,37.97,37.98,100628.0,31.7478,31.7645,31.7394,31.7478,100628.0
2017-12-21 15:50:00,37.97,37.98,37.95,37.96,82522.0,31.7394,31.7478,31.7227,31.7311,82522.0
2017-12-21 15:55:00,37.96,38.03,37.95,38.01,340759.0,31.7311,31.7896,31.7227,31.7729,340759.0
2017-12-22 09:30:00,37.97,38.08,37.92,38.08,68553.0,31.7394,31.8314,31.6976,31.8314,68553.0
2017-12-22 09:35:00,38.08,38.13,37.96,38.0,46445.0,31.8314,31.8732,31.7311,31.7645,46445.0
2017-12-22 09:40:00,38.0,38.01,37.96,37.97,24391.0,31.7645,31.7729,31.7311,31.7394,24391.0
2017-12-22 09:45:00,37.98,38.05,37.9,38.05,38838.0,31.7478,31.8063,31.6809,31.8063,38838.0
2017-12-22 09:50:00,38.06,38.15,38.04,38.09,33982.0,31.8147,31.8899,31.7979,31.8397,33982.0
2017-12-22 09:55:00,38.09,38.13,38.03,38.12,158965.0,31.8397,31.8732,31.7896,31.8648,158965.0
2017-12-22 10:00:00,38.13,38.17,38.11,38.13,27442.0,31.8732,31.9066,31.8565,31.8732,27442.0
2017-12-22 10:05:00,38.13,38.16,38.08,38.08,15034.0,31.8732,31.8982,31.8314,31.8314,15034.0
2017-12-22 10:10:00,38.08,38.09,37.99,38.02,115358.0,31.8314,31.8397,31.7561,31.7812,115358.0
2017-12-22 10:15:00,38.03,38.03,37.97,37.98,25762.0,31.7896,31.7896,31.7394,31.7478,25762.0
2017-12-22 10:20:00,37.99,38.0,37.93,37.97,40753.0,31.7561,31.7645,31.706,31.7394,40753.0
2017-12-22 10:25:00,37.97,38.01,37.94,37.97,173956.0,31.7394,31.7729,31.7143,31.7394,173956.0
2017-12-22 10:30:00,37.97,37.99,37.92,37.92,14013.0,31.7394,31.7561,31.6976,31.6976,14013.0
2017-12-22 10:35:00,37.91,38.01,37.91,37.99,54047.0,31.6893,31.7729,31.6893,31.7561,54047.0
2017-12-22 10:40:00,38.0,38.0,37.96,37.98,10624.0,31.7645,31.7645,31.7311,31.7478,10624.0
2017-12-22 10:45:00,37.99,38.04,37.98,38.02,32767.0,31.7561,31.7979,31.7478,31.7812,32767.0
2017-12-22 10:50:00,38.02,38.05,38.01,38.02,37656.0,31.7812,31.8063,31.7729,31.7812,37656.0
2017-12-22 10:55:00,38.03,38.04,37.94,37.96,16055.0,31.7896,31.7979,31.7143,31.7311,16055.0
2017-12-22 11:00:00,37.96,37.97,37.93,37.95,15587.0,31.7311,31.7394,31.706,31.7227,15587.0
2017-12-22 11:05:00,37.95,38.0,37.94,37.99,22468.0,31.7227,31.7645,31.7143,31.7561,22468.0
2017-12-22 11:10:00,37.99,38.01,37.97,37.99,49747.0,31.7561,31.7729,31.7394,31.7561,49747.0
2017-12-22 11:15:00,37.98,37.99,37.95,37.99,8613.0,31.7478,31.7561,31.7227,31.7561,8613.0
2017-12-22 11:20:00,37.99,38.01,37.99,38.01,19073.0,31.7561,31.7729,31.7561,31.7729,19073.0
2017-12-22 11:25:00,38.01,38.02,38.0,38.0,14891.0,31.7729,31.7812,31.7645,31.7645,14891.0
2017-12-22 11:30:00,38.0,38.0,37.91,37.94,22044.0,31.7645,31.7645,31.6893,31.7143,22044.0
2017-12-22 11:35:00,37.94,37.94,37.91,37.91,6897.0,31.7143,31.7143,31.6893,31.6893,6897.0
2017-12-22 11:40:00,37.91,37.92,37.87,37.88,18405.0,31.6893,31.6976,31.6558,31.6642,18405.0
2017-12-22 11:45:00,37.89,37.92,37.88,37.89,26807.0,31.6726,31.6976,31.6642,31.6726,26807.0
2017-12-22 11:50:00,37.89,37.9,37.87,37.9,31015.0,31.6726,31.6809,31.6558,31.6809,31015.0
2017-12-22 11:55:00,37.89,37.9,37.88,37.89,10715.0,31.6726,31.6809,31.6642,31.6726,10715.0
2017-12-22 12:00:00,37.9,37.92,37.89,37.91,15078.0,31.6809,31.6976,31.6726,31.6893,15078.0
2017-12-22 12:05:00,37.9,37.91,37.88,37.89,13092.0,31.6809,31.6893,31.6642,31.6726,13092.0
2017-12-22 12:10:00,37.9,38.05,37.89,38.04,116027.0,31.6809,31.8063,31.6726,31.7979,116027.0
2017-12-22 12:15:00,38.05,38.05,38.03,38.03,7370.0,31.8063,31.8063,31.7896,31.7896,7370.0
2017-12-22 12:20:00,38.03,38.05,38.01,38.05,32232.0,31.7896,31.8063,31.7729,31.8063,32232.0
2017-12-22 12:25:00,38.05,38.08,38.04,38.07,64797.0,31.8063,31.8314,31.7979,31.823,64797.0
2017-12-22 12:30:00,38.07,38.07,38.04,38.05,21178.0,31.823,31.823,31.7979,31.8063,21178.0
2017-12-22 12:35:00,38.05,38.07,38.04,38.07,117056.0,31.8063,31.823,31.7979,31.823,117056.0
2017-12-22 12:40:00,38.07,38.08,38.05,38.06,70592.0,31.823,31.8314,31.8063,31.8147,70592.0
2017-12-22 12:45:00,38.05,38.07,38.05,38.06,14594.0,31.8063,31.823,31.8063,31.8147,14594.0
2017-12-22 12:50:00,38.06,38.11,38.06,38.1,79667.0,31.8147,31.8565,31.8147,31.8481,79667.0
2017-12-22 12:55:00,38.1,38.12,38.09,38.11,32061.0,31.8481,31.8648,31.8397,31.8565,32061.0
2017-12-22 13:00:00,38.1,38.11,38.08,38.11,28137.0,31.8481,31.8565,31.8314,31.8565,28137.0
2017-12-22 13:05:00,38.11,38.12,38.1,38.1,17057.0,31.8565,31.8648,31.8481,31.8481,17057.0
2017-12-22 13:10:00,38.1,38.11,38.06,38.06,25074.0,31.8481,31.8565,31.8147,31.8147,25074.0
2017-12-22 13:15:00,38.07,38.09,38.06,38.08,38721.0,31.823,31.8397,31.8147,31.8314,38721.0
2017-12-22 13:20:00,38.09,38.09,38.03,38.04,374495.0,31.8397,31.8397,31.7896,31.7979,374495.0
2017-12-22 13:25:00,38.04,38.05,38.02,38.03,20443.0,31.7979,31.8063,31.7812,31.7896,20443.0
2017-12-22 13:30:00,38.03,38.06,38.01,38.05,420128.0,31.7896,31.8147,31.7729,31.8063,420128.0
2017-12-22 13:35:00,38.05,38.11,38.04,38.1,16844.0,31.8063,31.8565,31.7979,31.8481,16844.0
2017-12-22 13:40:00,38.1,38.15,38.1,38.14,33463.0,31.8481,31.8899,31.8481,31.8815,33463.0
2017-12-22 13:45:00,38.13,38.13,38.09,38.09,13714.0,31.8732,31.8732,31.8397,31.8397,13714.0
2017-12-22 13:50:00,38.1,38.11,38.07,38.11,16889.0,31.8481,31.8565,31.823,31.8565,16889.0
2017-12-22 13:55:00,38.1,38.13,38.1,38.12,11662.0,31.8481,31.8732,31.8481,31.8648,11662.0
2017-12-22 14:00:00,38.12,38.15,38.1,38.1,36061.0,31.8648,31.8899,31.8481,31.8481,36061.0
2017-12-22 14:05:00,38.1,38.12,38.09,38.11,19414.0,31.8481,31.8648,31.8397,31.8565,19414.0
2017-12-22 14:10:00,38.12,38.15,38.11,38.15,14890.0,31.8648,31.8899,31.8565,31.8899,14890.0
2017-12-22 14:15:00,38.15,38.18,38.15,38.15,56408.0,31.8899,31.915,31.8899,31.8899,56408.0
2017-12-22 14:20:00,38.17,38.19,38.16,38.19,9386.0,31.9066,31.9233,31.8982,31.9233,9386.0
2017-12-22 14:25:00,38.19,38.21,38.18,38.2,24077.0,31.9233,31.94,31.915,31.9317,24077.0
2017-12-22 14:30:00,38.2,38.21,38.16,38.17,21811.0,31.9317,31.94,31.8982,31.9066,21811.0
2017-12-22 14:35:00,38.16,38.16,38.13,38.13,17108.0,31.8982,31.8982,31.8732,31.8732,17108.0
2017-12-22 14:40:00,38.13,38.14,38.11,38.12,14528.0,31.8732,31.8815,31.8565,31.8648,14528.0
2017-12-22 14:45:00,38.12,38.15,38.11,38.15,21518.0,31.8648,31.8899,31.8565,31.8899,21518.0
2017-12-22 14:50:00,38.15,38.15,38.13,38.14,14827.0,31.8899,31.8899,31.8732,31.8815,14827.0
2017-12-22 14:55:00,38.14,38.15,38.11,38.11,27842.0,31.8815,31.8899,31.8565,31.8565,27842.0
2017-12-22 15:00:00,38.12,38.15,38.06,38.06,50566.0,31.8648,31.8899,31.8147,31.8147,50566.0
2017-12-22 15:05:00,38.06,38.07,38.04,38.05,19983.0,31.8147,31.823,31.7979,31.8063,19983.0
2017-12-22 15:10:00,38.05,38.06,38.01,38.01,25678.0,31.8063,31.8147,31.7729,31.7729,25678.0
2017-12-22 15:15:00,38.01,38.03,38.0,38.01,22430.0,31.7729,31.7896,31.7645,31.7729,22430.0
2017-12-22 15:20:00,38.01,38.02,37.99,38.01,76135.0,31.7729,31.7812,31.7561,31.7729,76135.0
2017-12-22 15:25:00,38.01,38.05,38.0,38.04,40743.0,31.7729,31.8063,31.7645,31.7979,40743.0
2017-12-22 15:30:00,38.03,38.06,38.03,38.05,23894.0,31.7896,31.8147,31.7896,31.8063,23894.0
2017-12-22 15:35:00,38.06,38.09,38.05,38.08,27926.0,31.8147,31.8397,31.8063,31.8314,27926.0
2017-12-22 15:40:00,38.09,38.09,38.08,38.08,85183.0,31.8397,31.8397,31.8314,31.8314,85183.0
2017-12-22 15:45:00,38.09,38.11,38.08,38.1,45624.0,31.8397,31.8565,31.8314,31.8481,45624.0
2017-12-22 15:50:00,38.1,38.13,38.08,38.11,97206.0,31.8481,31.8732,31.8314,31.8565,97206.0
2017-12-22 15:55:00,38.11,38.13,38.11,38.13,132176.0,31.8565,31.8732,31.8565,31.8732,132176.0
2017-12-26 09:30:00,38.11,38.23,38.01,38.15,75195.0,31.8565,31.9568,31.7729,31.8899,75195.0
2017-12-26 09:35:00,38.16,38.25,38.14,38.2,28098.0,31.8982,31.9735,31.8815,31.9317,28098.0
2017-12-26 09:40:00,38.2,38.22,38.14,38.14,16826.0,31.9317,31.9484,31.8815,31.8815,16826.0
2017-12-26 09:45:00,38.13,38.24,38.12,38.21,16720.0,31.8732,31.9651,31.8648,31.94,16720.0
2017-12-26 09:50:00,38.2,38.21,38.15,38.16,15461.0,31.9317,31.94,31.8899,31.8982,15461.0
2017-12-26 09:55:00,38.16,38.24,38.14,38.22,167983.0,31.8982,31.9651,31.8815,31.9484,167983.0
2017-12-26 10:00:00,38.22,38.25,38.21,38.25,54202.0,31.9484,31.9735,31.94,31.9735,54202.0
2017-12-26 10:05:00,38.24,38.25,38.15,38.15,29731.0,31.9651,31.9735,31.8899,31.8899,29731.0
2017-12-26 10:10:00,38.16,38.23,38.15,38.21,12079.0,31.8982,31.9568,31.8899,31.94,12079.0
2017-12-26 10:15:00,38.21,38.21,38.18,38.21,15582.0,31.94,31.94,31.915,31.94,15582.0
2017-12-26 10:20:00,38.2,38.27,38.2,38.26,17435.0,31.9317,31.9902,31.9317,31.9818,17435.0
2017-12-26 10:25:00,38.26,38.29,38.22,38.26,17727.0,31.9818,32.0069,31.9484,31.9818,17727.0
2017-12-26 10:30:00,38.26,38.28,38.23,38.25,12831.0,31.9818,31.9986,31.9568,31.9735,12831.0
2017-12-26 10:35:00,38.24,38.29,38.21,38.21,32796.0,31.9651,32.0069,31.94,31.94,32796.0
2017-12-26 10:40:00,38.2,38.23,38.11,38.16,216692.0,31.9317,31.9568,31.8565,31.8982,216692.0
2017-12-26 10:45:00,38.17,38.17,38.11,38.12,10937.0,31.9066,31.9066,31.8565,31.8648,10937.0
2017-12-26 10:50:00,38.12,38.14,38.1,38.11,20621.0,31.8648,31.8815,31.8481,31.8565,20621.0
2017-12-26 10:55:00,38.11,38.12,38.07,38.07,25733.0,31.8565,31.8648,31.823,31.823,25733.0
2017-12-26 11:00:00,38.08,38.1,38.07,38.09,10998.0,31.8314,31.8481,31.823,31.8397,10998.0
2017-12-26 11:05:00,38.09,38.14,38.08,38.13,38819.0,31.8397,31.8815,31.8314,31.8732,38819.0
2017-12-26 11:10:00,38.13,38.15,38.1,38.1,20039.0,31.8732,31.8899,31.8481,31.8481,20039.0
2017-12-26 11:15:00,38.1,38.11,38.08,38.09,12422.0,31.8481,31.8565,31.8314,31.8397,12422.0
2017-12-26 11:20:00,38.08,38.11,38.08,38.1,32113.0,31.8314,31.8565,31.8314,31.8481,32113.0
2017-12-26 11:25:00,38.1,38.12,38.08,38.12,44580.0,31.8481,31.8648,31.8314,31.8648,44580.0
2017-12-26 11:30:00,38.12,38.12,38.06,38.07,26516.0,31.8648,31.8648,31.8147,31.823,26516.0
2017-12-26 11:35:00,38.06,38.06,38.03,38.04,23120.0,31.8147,31.8147,31.7896,31.7979,23120.0
2017-12-26 11:40:00,38.04,38.05,38.02,38.03,24360.0,31.7979,31.8063,31.7812,31.7896,24360.0
2017-12-26 11:45:00,38.03,38.04,38.0,38.0,19819.0,31.7896,31.7979,31.7645,31.7645,19819.0
2017-12-26 11:50:00,38.01,38.01,37.94,37.95,33622.0,31.7729,31.7729,31.7143,31.7227,33622.0
2017-12-26 11:55:00,37.95,37.98,37.94,37.97,17614.0,31.7227,31.7478,31.7143,31.7394,17614.0
2017-12-26 12:00:00,37.97,37.99,37.97,37.98,9127.0,31.7394,31.7561,31.7394,31.7478,9127.0
2017-12-26 12:05:00,37.97,37.98,37.95,37.97,20658.0,31.7394,31.7478,31.7227,31.7394,20658.0
2017-12-26 12:10:00,37.98,38.04,37.97,38.03,30399.0,31.7478,31.7979,31.7394,31.7896,30399.0
2017-12-26 12:15:00,38.04,38.08,38.03,38.06,29803.0,31.7979,31.8314,31.7896,31.8147,29803.0
2017-12-26 12:20:00,38.06,38.08,38.05,38.05,19486.0,31.8147,31.8314,31.8063,31.8063,19486.0
2017-12-26 12:25:00,38.05,38.06,38.03,38.03,10685.0,31.8063,31.8147,31.7896,31.7896,10685.0
2017-12-26 12:30:00,38.04,38.06,38.02,38.05,27611.0,31.7979,31.8147,31.7812,31.8063,27611.0
2017-12-26 12:35:00,38.04,38.05,38.01,38.01,8240.0,31.7979,31.8063,31.7729,31.7729,8240.0
2017-12-26 12:40:00,38.02,38.02,37.98,37.98,23418.0,31.7812,31.7812,31.7478,31.7478,23418.0
2017-12-26 12:45:00,37.98,37.99,37.95,37.97,48351.0,31.7478,31.7561,31.7227,31.7394,48351.0
2017-12-26 12:50:00,37.98,37.98,37.91,37.92,53755.0,31.7478,31.7478,31.6893,31.6976,53755.0
2017-12-26 12:55:00,37.92,37.98,37.92,37.96,25079.0,31.6976,31.7478,31.6976,31.7311,25079.0
2017-12-26 13:00:00,37.96,37.97,37.95,37.95,24058.0,31.7311,31.7394,31.7227,31.7227,24058.0
2017-12-26 13:05:00,37.95,37.96,37.91,37.93,19771.0,31.7227,31.7311,31.6893,31.706,19771.0
2017-12-26 13:10:00,37.92,37.93,37.9,37.93,26504.0,31.6976,31.706,31.6809,31.706,26504.0
2017-12-26 13:15:00,37.91,37.95,37.89,37.94,36220.0,31.6893,31.7227,31.6726,31.7143,36220.0
2017-12-26 13:20:00,37.93,37.95,37.91,37.94,18357.0,31.706,31.7227,31.6893,31.7143,18357.0
2017-12-26 13:25:00,37.94,37.94,37.92,37.94,16427.0,31.7143,31.7143,31.6976,31.7143,16427.0
2017-12-26 13:30:00,37.94,37.97,37.92,37.96,34310.0,31.7143,31.7394,31.6976,31.7311,34310.0
2017-12-26 13:35:00,37.96,38.0,37.95,38.0,28960.0,31.7311,31.7645,31.7227,31.7645,28960.0
2017-12-26 13:40:00,37.99,38.0,37.98,37.98,19503.0,31.7561,31.7645,31.7478,31.7478,19503.0
2017-12-26 13:45:00,37.98,38.03,37.98,38.02,57160.0,31.7478,31.7896,31.7478,31.7812,57160.0
2017-12-26 13:50:00,38.02,38.03,37.99,38.0,47510.0,31.7812,31.7896,31.7561,31.7645,47510.0
2017-12-26 13:55:00,38.0,38.0,37.96,37.97,22496.0,31.7645,31.7645,31.7311,31.7394,22496.0
2017-12-26 14:00:00,37.97,38.0,37.96,37.99,39557.0,31.7394,31.7645,31.7311,31.7561,39557.0
2017-12-26 14:05:00,37.99,38.0,37.97,38.0,47837.0,31.7561,31.7645,31.7394,31.7645,47837.0
2017-12-26 14:10:00,37.99,38.0,37.96,37.96,22064.0,31.7561,31.7645,31.7311,31.7311,22064.0
2017-12-26 14:15:00,37.96,37.97,37.95,37.96,8868.0,31.7311,31.7394,31.7227,31.7311,8868.0
2017-12-26 14:20:00,37.95,37.98,37.95,37.97,15274.0,31.7227,31.7478,31.7227,31.7394,15274.0
2017-12-26 14:25:00,37.97,37.97,37.89,37.9,104107.0,31.7394,31.7394,31.6726,31.6809,104107.0
2017-12-26 14:30:00,37.9,37.91,37.89,37.89,40076.0,31.6809,31.6893,31.6726,31.6726,40076.0
2017-12-26 14:35:00,37.9,37.95,37.89,37.95,49272.0,31.6809,31.7227,31.6726,31.7227,49272.0
2017-12-26 14:40:00,37.95,37.95,37.93,37.94,40766.0,31.7227,31.7227,31.706,31.7143,40766.0
2017-12-26 14:45:00,37.94,37.97,37.94,37.95,75684.0,31.7143,31.7394,31.7143,31.7227,75684.0
2017-12-26 14:50:00,37.96,37.98,37.94,37.94,43924.0,31.7311,31.7478,31.7143,31.7143,43924.0
2017-12-26 14:55:00,37.94,37.95,37.9,37.9,50035.0,31.7143,31.7227,31.6809,31.6809,50035.0
2017-12-26 15:00:00,37.91,37.96,37.9,37.93,68875.0,31.6893,31.7311,31.6809,31.706,68875.0
2017-12-26 15:05:00,37.93,37.98,37.92,37.98,37368.0,31.706,31.7478,31.6976,31.7478,37368.0
2017-12-26 15:10:00,37.98,37.98,37.93,37.95,37452.0,31.7478,31.7478,31.706,31.7227,37452.0
2017-12-26 15:15:00,37.94,37.95,37.92,37.92,37810.0,31.7143,31.7227,31.6976,31.6976,37810.0
2017-12-26 15:20:00,37.92,37.94,37.91,37.91,43262.0,31.6976,31.7143,31.6893,31.6893,43262.0
2017-12-26 15:25:00,37.92,37.94,37.88,37.94,129403.0,31.6976,31.7143,31.6642,31.7143,129403.0
2017-12-26 15:30:00,37.94,37.97,37.92,37.92,57963.0,31.7143,31.7394,31.6976,31.6976,57963.0
2017-12-26 15:35:00,37.93,37.95,37.92,37.94,39641.0,31.706,31.7227,31.6976,31.7143,39641.0
2017-12-26 15:40:00,37.94,37.95,37.92,37.95,60233.0,31.7143,31.7227,31.6976,31.7227,60233.0
2017-12-26 15:45:00,37.95,37.97,37.94,37.95,49901.0,31.7227,31.7394,31.7143,31.7227,49901.0
2017-12-26 15:50:00,37.95,37.95,37.9,37.91,86795.0,31.7227,31.7227,31.6809,31.6893,86795.0
2017-12-26 15:55:00,37.91,37.91,37.89,37.91,193061.0,31.6893,31.6893,31.6726,31.6893,193061.0
2017-12-27 09:30:00,37.9,37.94,37.81,37.89,50639.0,31.6809,31.7143,31.6057,31.6726,50639.0
2017-12-27 09:35:00,37.9,38.02,37.89,37.97,13806.0,31.6809,31.7812,31.6726,31.7394,13806.0
2017-12-27 09:40:00,37.96,37.96,37.92,37.94,17011.0,31.7311,31.7311,31.6976,31.7143,17011.0
2017-12-27 09:45:00,37.94,37.97,37.91,37.92,16954.0,31.7143,31.7394,31.6893,31.6976,16954.0
2017-12-27 09:50:00,37.91,37.93,37.83,37.84,57160.0,31.6893,31.706,31.6224,31.6308,57160.0
2017-12-27 09:55:00,37.84,37.87,37.82,37.84,24506.0,31.6308,31.6558,31.614,31.6308,24506.0
2017-12-27 10:00:00,37.84,37.95,37.83,37.9,27324.0,31.6308,31.7227,31.6224,31.6809,27324.0
2017-12-27 10:05:00,37.9,37.91,37.82,37.82,19270.0,31.6809,31.6893,31.614,31.614,19270.0
2017-12-27 10:10:00,37.83,37.84,37.82,37.84,21637.0,31.6224,31.6308,31.614,31.6308,21637.0
2017-12-27 10:15:00,37.84,37.85,37.81,37.84,40290.0,31.6308,31.6391,31.6057,31.6308,40290.0
2017-12-27 10:20:00,37.85,37.85,37.81,37.81,16194.0,31.6391,31.6391,31.6057,31.6057,16194.0
2017-12-27 10:25:00,37.82,37.83,37.78,37.8,65627.0,31.614,31.6224,31.5806,31.5973,65627.0
2017-12-27 10:30:00,37.8,37.85,37.79,37.84,79428.0,31.5973,31.6391,31.589,31.6308,79428.0
2017-12-27 10:35:00,37.84,37.85,37.82,37.84,33130.0,31.6308,31.6391,31.614,31.6308,33130.0
2017-12-27 10:40:00,37.84,37.85,37.77,37.81,58175.0,31.6308,31.6391,31.5722,31.6057,58175.0
2017-12-27 10:45:00,37.83,37.84,37.77,37.79,33189.0,31.6224,31.6308,31.5722,31.589,33189.0
2017-12-27 10:50:00,37.8,37.82,37.77,37.78,15570.0,31.5973,31.614,31.5722,31.5806,15570.0
2017-12-27 10:55:00,37.78,37.79,37.77,37.77,11917.0,31.5806,31.589,31.5722,31.5722,11917.0
2017-12-27 11:00:00,37.77,37.8,37.76,37.79,17961.0,31.5722,31.5973,31.5639,31.589,17961.0
2017-12-27 11:05:00,37.79,37.8,37.78,37.79,33621.0,31.589,31.5973,31.5806,31.589,33621.0
2017-12-27 11:10:00,37.79,37.82,37.78,37.81,19560.0,31.589,31.614,31.5806,31.6057,19560.0
2017-12-27 11:15:00,37.82,37.82,37.8,37.82,13246.0,31.614,31.614,31.5973,31.614,13246.0
2017-12-27 11:20:00,37.82,37.86,37.81,37.83,20728.0,31.614,31.6475,31.6057,31.6224,20728.0
2017-12-27 11:25:00,37.83,37.84,37.82,37.83,11928.0,31.6224,31.6308,31.614,31.6224,11928.0
2017-12-27 11:30:00,37.83,37.86,37.82,37.84,24933.0,31.6224,31.6475,31.614,31.6308,24933.0
2017-12-27 11:35:00,37.84,37.85,37.78,37.81,46922.0,31.6308,31.6391,31.5806,31.6057,46922.0
2017-12-27 11:40:00,37.81,37.82,37.73,37.76,23110.0,31.6057,31.614,31.5388,31.5639,23110.0
2017-12-27 11:45:00,37.75,37.76,37.71,37.72,11467.0,31.5555,31.5639,31.5221,31.5304,11467.0
2017-12-27 11:50:00,37.71,37.72,37.67,37.68,35702.0,31.5221,31.5304,31.4887,31.497,35702.0
2017-12-27 11:55:00,37.68,37.7,37.67,37.69,62303.0,31.497,31.5137,31.4887,31.5054,62303.0
2017-12-27 12:00:00,37.69,37.7,37.66,37.69,38066.0,31.5054,31.5137,31.4803,31.5054,38066.0
2017-12-27 12:05:00,37.69,37.74,37.68,37.72,66705.0,31.5054,31.5472,31.497,31.5304,66705.0
2017-12-27 12:10:00,37.72,37.73,37.69,37.7,29539.0,31.5304,31.5388,31.5054,31.5137,29539.0
2017-12-27 12:15:00,37.7,37.71,37.69,37.71,11918.0,31.5137,31.5221,31.5054,31.5221,11918.0
2017-12-27 12:20:00,37.71,37.71,37.68,37.69,15962.0,31.5221,31.5221,31.497,31.5054,15962.0
2017-12-27 12:25:00,37.69,37.69,37.63,37.64,32741.0,31.5054,31.5054,31.4552,31.4636,32741.0
2017-12-27 12:30:00,37.63,37.69,37.63,37.67,83209.0,31.4552,31.5054,31.4552,31.4887,83209.0
2017-12-27 12:35:00,37.68,37.7,37.64,37.64,161737.0,31.497,31.5137,31.4636,31.4636,161737.0
2017-12-27 12:40:00,37.65,37.67,37.64,37.67,14176.0,31.4719,31.4887,31.4636,31.4887,14176.0
2017-12-27 12:45:00,37.68,37.71,37.67,37.71,39801.0,31.497,31.5221,31.4887,31.5221,39801.0
2017-12-27 12:50:00,37.71,37.71,37.67,37.69,59596.0,31.5221,31.5221,31.4887,31.5054,59596.0
2017-12-27 12:55:00,37.69,37.7,37.67,37.68,20373.0,31.5054,31.5137,31.4887,31.497,20373.0
2017-12-27 13:00:00,37.68,37.71,37.67,37.69,22708.0,31.497,31.5221,31.4887,31.5054,22708.0
2017-12-27 13:05:00,37.7,37.71,37.69,37.7,10215.0,31.5137,31.5221,31.5054,31.5137,10215.0
2017-12-27 13:10:00,37.7,37.7,37.64,37.66,15645.0,31.5137,31.5137,31.4636,31.4803,15645.0
2017-12-27 13:15:00,37.65,37.69,37.63,37.69,15692.0,31.4719,31.5054,31.4552,31.5054,15692.0
2017-12-27 13:20:00,37.69,37.71,37.68,37.7,30363.0,31.5054,31.5221,31.497,31.5137,30363.0
2017-12-27 13:25:00,37.7,37.75,37.68,37.72,48195.0,31.5137,31.5555,31.497,31.5304,48195.0
2017-12-27 13:30:00,37.73,37.73,37.65,37.65,54122.0,31.5388,31.5388,31.4719,31.4719,54122.0
2017-12-27 13:35:00,37.65,37.71,37.64,37.68,18827.0,31.4719,31.5221,31.4636,31.497,18827.0
2017-12-27 13:40:00,37.69,37.69,37.64,37.66,10507.0,31.5054,31.5054,31.4636,31.4803,10507.0
2017-12-27 13:45:00,37.66,37.66,37.63,37.64,15110.0,31.4803,31.4803,31.4552,31.4636,15110.0
2017-12-27 13:50:00,37.64,37.65,37.63,37.65,19407.0,31.4636,31.4719,31.4552,31.4719,19407.0
2017-12-27 13:55:00,37.64,37.71,37.63,37.69,61038.0,31.4636,31.5221,31.4552,31.5054,61038.0
2017-12-27 14:00:00,37.69,37.74,37.66,37.71,80296.0,31.5054,31.5472,31.4803,31.5221,80296.0
2017-12-27 14:05:00,37.72,37.72,37.69,37.72,46921.0,31.5304,31.5304,31.5054,31.5304,46921.0
2017-12-27 14:10:00,37.72,37.78,37.72,37.77,18380.0,31.5304,31.5806,31.5304,31.5722,18380.0
2017-12-27 14:15:00,37.77,37.82,37.77,37.81,77958.0,31.5722,31.614,31.5722,31.6057,77958.0
2017-12-27 14:20:00,37.8,37.83,37.78,37.81,16204.0,31.5973,31.6224,31.5806,31.6057,16204.0
2017-12-27 14:25:00,37.8,37.82,37.8,37.82,8615.0,31.5973,31.614,31.5973,31.614,8615.0
2017-12-27 14:30:00,37.82,37.82,37.81,37.81,12359.0,31.614,31.614,31.6057,31.6057,12359.0
2017-12-27 14:35:00,37.82,37.83,37.81,37.83,16466.0,31.614,31.6224,31.6057,31.6224,16466.0
2017-12-27 14:40:00,37.83,37.83,37.78,37.79,23155.0,31.6224,31.6224,31.5806,31.589,23155.0
2017-12-27 14:45:00,37.78,37.78,37.75,37.77,15260.0,31.5806,31.5806,31.5555,31.5722,15260.0
2017-12-27 14:50:00,37.77,37.79,37.75,37.77,22574.0,31.5722,31.589,31.5555,31.5722,22574.0
2017-12-27 14:55:00,37.78,37.78,37.77,37.77,15650.0,31.5806,31.5806,31.5722,31.5722,15650.0
2017-12-27 15:00:00,37.77,37.79,37.76,37.77,45949.0,31.5722,31.589,31.5639,31.5722,45949.0
2017-12-27 15:05:00,37.76,37.77,37.76,37.76,14496.0,31.5639,31.5722,31.5639,31.5639,14496.0
2017-12-27 15:10:00,37.77,37.81,37.75,37.81,32839.0,31.5722,31.6057,31.5555,31.6057,32839.0
2017-12-27 15:15:00,37.8,37.82,37.78,37.79,73446.0,31.5973,31.614,31.5806,31.589,73446.0
2017-12-27 15:20:00,37.79,37.8,37.76,37.8,164445.0,31.589,31.5973,31.5639,31.5973,164445.0
2017-12-27 15:25:00,37.79,37.8,37.78,37.79,29494.0,31.589,31.5973,31.5806,31.589,29494.0
2017-12-27 15:30:00,37.8,37.81,37.79,37.79,29640.0,31.5973,31.6057,31.589,31.589,29640.0
2017-12-27 15:35:00,37.8,37.81,37.79,37.81,33185.0,31.5973,31.6057,31.589,31.6057,33185.0
2017-12-27 15:40:00,37.81,37.86,37.81,37.85,93979.0,31.6057,31.6475,31.6057,31.6391,93979.0
2017-12-27 15:45:00,37.84,37.86,37.81,37.86,87260.0,31.6308,31.6475,31.6057,31.6475,87260.0
2017-12-27 15:50:00,37.86,37.89,37.85,37.89,126632.0,31.6475,31.6726,31.6391,31.6726,126632.0
2017-12-27 15:55:00,37.89,37.92,37.87,37.92,339459.0,31.6726,31.6976,31.6558,31.6976,339459.0
2017-12-28 09:30:00,37.89,38.1,37.8,38.01,145073.0,31.6726,31.8481,31.5973,31.7729,145073.0
2017-12-28 09:35:00,38.02,38.06,37.94,38.05,48892.0,31.7812,31.8147,31.7143,31.8063,48892.0
2017-12-28 09:40:00,38.04,38.05,37.82,37.86,116227.0,31.7979,31.8063,31.614,31.6475,116227.0
2017-12-28 09:45:00,37.85,37.86,37.71,37.77,75991.0,31.6391,31.6475,31.5221,31.5722,75991.0
2017-12-28 09:50:00,37.76,37.83,37.73,37.83,21220.0,31.5639,31.6224,31.5388,31.6224,21220.0
2017-12-28 09:55:00,37.82,37.91,37.81,37.91,26534.0,31.614,31.6893,31.6057,31.6893,26534.0
2017-12-28 10:00:00,37.91,37.95,37.88,37.91,24732.0,31.6893,31.7227,31.6642,31.6893,24732.0
2017-12-28 10:05:00,37.9,37.99,37.9,37.98,22823.0,31.6809,31.7561,31.6809,31.7478,22823.0
2017-12-28 10:10:00,37.99,38.01,37.93,37.94,25270.0,31.7561,31.7729,31.706,31.7143,25270.0
2017-12-28 10:15:00,37.96,38.01,37.94,38.0,24782.0,31.7311,31.7729,31.7143,31.7645,24782.0
2017-12-28 10:20:00,38.0,38.0,37.88,37.92,25498.0,31.7645,31.7645,31.6642,31.6976,25498.0
2017-12-28 10:25:00,37.93,37.93,37.83,37.86,16607.0,31.706,31.706,31.6224,31.6475,16607.0
2017-12-28 10:30:00,37.87,37.95,37.87,37.92,16318.0,31.6558,31.7227,31.6558,31.6976,16318.0
2017-12-28 10:35:00,37.93,37.99,37.91,37.98,17396.0,31.706,31.7561,31.6893,31.7478,17396.0
2017-12-28 10:40:00,37.98,37.99,37.94,37.95,16188.0,31.7478,31.7561,31.7143,31.7227,16188.0
2017-12-28 10:45:00,37.95,38.0,37.94,37.97,34601.0,31.7227,31.7645,31.7143,31.7394,34601.0
2017-12-28 10:50:00,37.97,38.01,37.96,38.0,37572.0,31.7394,31.7729,31.7311,31.7645,37572.0
2017-12-28 10:55:00,38.0,38.03,37.99,38.02,34135.0,31.7645,31.7896,31.7561,31.7812,34135.0
2017-12-28 11:00:00,38.03,38.06,38.02,38.02,10872.0,31.7896,31.8147,31.7812,31.7812,10872.0
2017-12-28 11:05:00,38.03,38.05,37.99,38.04,21897.0,31.7896,31.8063,31.7561,31.7979,21897.0
2017-12-28 11:10:00,38.05,38.13,38.04,38.11,53990.0,31.8063,31.8732,31.7979,31.8565,53990.0
2017-12-28 11:15:00,38.11,38.11,38.03,38.1,23249.0,31.8565,31.8565,31.7896,31.8481,23249.0
2017-12-28 11:20:00,38.1,38.1,38.03,38.03,27423.0,31.8481,31.8481,31.7896,31.7896,27423.0
2017-12-28 11:25:00,38.03,38.06,37.99,38.05,18705.0,31.7896,31.8147,31.7561,31.8063,18705.0
2017-12-28 11:30:00,38.06,38.06,38.03,38.03,16398.0,31.8147,31.8147,31.7896,31.7896,16398.0
2017-12-28 11:35:00,38.04,38.04,38.01,38.04,14897.0,31.7979,31.7979,31.7729,31.7979,14897.0
2017-12-28 11:40:00,38.03,38.05,38.01,38.03,15943.0,31.7896,31.8063,31.7729,31.7896,15943.0
2017-12-28 11:45:00,38.03,38.04,38.0,38.03,17844.0,31.7896,31.7979,31.7645,31.7896,17844.0
2017-12-28 11:50:00,38.02,38.03,37.98,37.98,14235.0,31.7812,31.7896,31.7478,31.7478,14235.0
2017-12-28 11:55:00,37.98,38.01,37.97,37.97,38488.0,31.7478,31.7729,31.7394,31.7394,38488.0
2017-12-28 12:00:00,37.98,37.99,37.96,37.96,17867.0,31.7478,31.7561,31.7311,31.7311,17867.0
2017-12-28 12:05:00,37.97,37.99,37.95,37.98,22818.0,31.7394,31.7561,31.7227,31.7478,22818.0
2017-12-28 12:10:00,37.98,37.99,37.96,37.96,23386.0,31.7478,31.7561,31.7311,31.7311,23386.0
2017-12-28 12:15:00,37.97,38.04,37.96,38.0,28395.0,31.7394,31.7979,31.7311,31.7645,28395.0
2017-12-28 12:20:00,38.01,38.01,37.96,37.98,37833.0,31.7729,31.7729,31.7311,31.7478,37833.0
2017-12-28 12:25:00,37.98,37.99,37.95,37.97,32255.0,31.7478,31.7561,31.7227,31.7394,32255.0
2017-12-28 12:30:00,37.97,37.98,37.96,37.98,37311.0,31.7394,31.7478,31.7311,31.7478,37311.0
2017-12-28 12:35:00,37.98,38.02,37.97,38.0,17805.0,31.7478,31.7812,31.7394,31.7645,17805.0
2017-12-28 12:40:00,38.0,38.02,37.97,38.01,16930.0,31.7645,31.7812,31.7394,31.7729,16930.0
2017-12-28 12:45:00,38.01,38.05,38.01,38.05,16165.0,31.7729,31.8063,31.7729,31.8063,16165.0
2017-12-28 12:50:00,38.05,38.06,38.04,38.06,21871.0,31.8063,31.8147,31.7979,31.8147,21871.0
2017-12-28 12:55:00,38.06,38.06,38.04,38.05,30950.0,31.8147,31.8147,31.7979,31.8063,30950.0
2017-12-28 13:00:00,38.05,38.06,38.05,38.05,10116.0,31.8063,31.8147,31.8063,31.8063,10116.0
2017-12-28 13:05:00,38.05,38.11,38.05,38.1,40668.0,31.8063,31.8565,31.8063,31.8481,40668.0
2017-12-28 13:10:00,38.1,38.11,38.1,38.1,10021.0,31.8481,31.8565,31.8481,31.8481,10021.0
2017-12-28 13:15:00,38.11,38.18,38.1,38.14,40271.0,31.8565,31.915,31.8481,31.8815,40271.0
2017-12-28 13:20:00,38.13,38.14,38.1,38.1,30338.0,31.8732,31.8815,31.8481,31.8481,30338.0
2017-12-28 13:25:00,38.11,38.12,38.1,38.11,6915.0,31.8565,31.8648,31.8481,31.8565,6915.0
2017-12-28 13:30:00,38.12,38.14,38.1,38.1,16996.0,31.8648,31.8815,31.8481,31.8481,16996.0
2017-12-28 13:35:00,38.1,38.12,38.1,38.11,17177.0,31.8481,31.8648,31.8481,31.8565,17177.0
2017-12-28 13:40:00,38.11,38.13,38.06,38.06,50193.0,31.8565,31.8732,31.8147,31.8147,50193.0
2017-12-28 13:45:00,38.07,38.07,37.99,38.03,34358.0,31.823,31.823,31.7561,31.7896,34358.0
2017-12-28 13:50:00,38.02,38.03,37.99,38.01,21947.0,31.7812,31.7896,31.7561,31.7729,21947.0
2017-12-28 13:55:00,38.0,38.05,38.0,38.05,70567.0,31.7645,31.8063,31.7645,31.8063,70567.0
2017-12-28 14:00:00,38.05,38.09,38.04,38.07,17249.0,31.8063,31.8397,31.7979,31.823,17249.0
2017-12-28 14:05:00,38.07,38.1,38.07,38.09,28606.0,31.823,31.8481,31.823,31.8397,28606.0
2017-12-28 14:10:00,38.08,38.14,38.08,38.09,22128.0,31.8314,31.8815,31.8314,31.8397,22128.0
2017-12-28 14:15:00,38.09,38.12,38.09,38.12,18285.0,31.8397,31.8648,31.8397,31.8648,18285.0
2017-12-28 14:20:00,38.12,38.16,38.12,38.15,63084.0,31.8648,31.8982,31.8648,31.8899,63084.0
2017-12-28 14:25:00,38.16,38.16,38.14,38.14,41268.0,31.8982,31.8982,31.8815,31.8815,41268.0
2017-12-28 14:30:00,38.14,38.15,38.07,38.09,176874.0,31.8815,31.8899,31.823,31.8397,176874.0
2017-12-28 14:35:00,38.09,38.15,38.09,38.14,86183.0,31.8397,31.8899,31.8397,31.8815,86183.0
2017-12-28 14:40:00,38.14,38.16,38.1,38.1,70453.0,31.8815,31.8982,31.8481,31.8481,70453.0
2017-12-28 14:45:00,38.11,38.12,38.07,38.08,32229.0,31.8565,31.8648,31.823,31.8314,32229.0
2017-12-28 14:50:00,38.08,38.11,38.07,38.1,20863.0,31.8314,31.8565,31.823,31.8481,20863.0
2017-12-28 14:55:00,38.09,38.1,38.07,38.1,40190.0,31.8397,31.8481,31.823,31.8481,40190.0
2017-12-28 15:00:00,38.09,38.1,38.09,38.09,27885.0,31.8397,31.8481,31.8397,31.8397,27885.0
2017-12-28 15:05:00,38.09,38.11,38.08,38.09,59729.0,31.8397,31.8565,31.8314,31.8397,59729.0
2017-12-28 15:10:00,38.09,38.1,38.01,38.01,147824.0,31.8397,31.8481,31.7729,31.7729,147824.0
2017-12-28 15:15:00,38.02,38.02,37.99,38.0,77319.0,31.7812,31.7812,31.7561,31.7645,77319.0
2017-12-28 15:20:00,38.01,38.02,37.99,38.02,39613.0,31.7729,31.7812,31.7561,31.7812,39613.0
2017-12-28 15:25:00,38.02,38.03,38.01,38.02,32091.0,31.7812,31.7896,31.7729,31.7812,32091.0
2017-12-28 15:30:00,38.02,38.05,38.02,38.03,34157.0,31.7812,31.8063,31.7812,31.7896,34157.0
2017-12-28 15:35:00,38.03,38.08,38.03,38.07,61302.0,31.7896,31.8314,31.7896,31.823,61302.0
2017-12-28 15:40:00,38.08,38.1,38.07,38.09,27076.0,31.8314,31.8481,31.823,31.8397,27076.0
2017-12-28 15:45:00,38.1,38.12,38.09,38.11,59057.0,31.8481,31.8648,31.8397,31.8565,59057.0
2017-12-28 15:50:00,38.11,38.13,38.11,38.13,50362.0,31.8565,31.8732,31.8565,31.8732,50362.0
2017-12-28 15:55:00,38.13,38.19,38.12,38.18,192091.0,31.8732,31.9233,31.8648,31.915,192091.0
2017-12-29 09:30:00,38.2,38.35,38.07,38.18,119890.0,31.9317,32.0571,31.823,31.915,119890.0
2017-12-29 09:35:00,38.18,38.2,38.12,38.13,117706.0,31.915,31.9317,31.8648,31.8732,117706.0
2017-12-29 09:40:00,38.12,38.19,38.11,38.18,23500.0,31.8648,31.9233,31.8565,31.915,23500.0
2017-12-29 09:45:00,38.18,38.19,38.07,38.1,44751.0,31.915,31.9233,31.823,31.8481,44751.0
2017-12-29 09:50:00,38.09,38.12,38.09,38.11,32118.0,31.8397,31.8648,31.8397,31.8565,32118.0
2017-12-29 09:55:00,38.1,38.1,38.04,38.07,33596.0,31.8481,31.8481,31.7979,31.823,33596.0
2017-12-29 10:00:00,38.09,38.09,38.05,38.07,25106.0,31.8397,31.8397,31.8063,31.823,25106.0
2017-12-29 10:05:00,38.06,38.08,38.04,38.06,22379.0,31.8147,31.8314,31.7979,31.8147,22379.0
2017-12-29 10:10:00,38.06,38.08,38.04,38.06,34653.0,31.8147,31.8314,31.7979,31.8147,34653.0
2017-12-29 10:15:00,38.06,38.16,38.06,38.13,32977.0,31.8147,31.8982,31.8147,31.8732,32977.0
2017-12-29 10:20:00,38.13,38.15,38.12,38.15,29740.0,31.8732,31.8899,31.8648,31.8899,29740.0
2017-12-29 10:25:00,38.15,38.18,38.13,38.15,33618.0,31.8899,31.915,31.8732,31.8899,33618.0
2017-12-29 10:30:00,38.15,38.19,38.13,38.14,15686.0,31.8899,31.9233,31.8732,31.8815,15686.0
2017-12-29 10:35:00,38.13,38.14,38.08,38.12,68710.0,31.8732,31.8815,31.8314,31.8648,68710.0
2017-12-29 10:40:00,38.12,38.13,38.09,38.11,24682.0,31.8648,31.8732,31.8397,31.8565,24682.0
2017-12-29 10:45:00,38.11,38.17,38.1,38.12,21149.0,31.8565,31.9066,31.8481,31.8648,21149.0
2017-12-29 10:50:00,38.13,38.14,38.12,38.12,20779.0,31.8732,31.8815,31.8648,31.8648,20779.0
2017-12-29 10:55:00,38.12,38.19,38.12,38.17,67435.0,31.8648,31.9233,31.8648,31.9066,67435.0
2017-12-29 11:00:00,38.18,38.19,38.14,38.18,23903.0,31.915,31.9233,31.8815,31.915,23903.0
2017-12-29 11:05:00,38.18,38.19,38.15,38.16,21938.0,31.915,31.9233,31.8899,31.8982,21938.0
2017-12-29 11:10:00,38.16,38.19,38.16,38.18,34791.0,31.8982,31.9233,31.8982,31.915,34791.0
2017-12-29 11:15:00,38.18,38.19,38.16,38.17,38004.0,31.915,31.9233,31.8982,31.9066,38004.0
2017-12-29 11:20:00,38.16,38.19,38.14,38.16,34790.0,31.8982,31.9233,31.8815,31.8982,34790.0
2017-12-29 11:25:00,38.17,38.18,38.16,38.18,41712.0,31.9066,31.915,31.8982,31.915,41712.0
2017-12-29 11:30:00,38.18,38.19,38.12,38.18,77415.0,31.915,31.9233,31.8648,31.915,77415.0
2017-12-29 11:35:00,38.17,38.18,38.15,38.15,26904.0,31.9066,31.915,31.8899,31.8899,26904.0
2017-12-29 11:40:00,38.16,38.17,38.15,38.16,48020.0,31.8982,31.9066,31.8899,31.8982,48020.0
2017-12-29 11:45:00,38.15,38.16,38.15,38.16,26649.0,31.8899,31.8982,31.8899,31.8982,26649.0
2017-12-29 11:50:00,38.15,38.16,38.14,38.16,33254.0,31.8899,31.8982,31.8815,31.8982,33254.0
2017-12-29 11:55:00,38.16,38.16,38.15,38.15,15796.0,31.8982,31.8982,31.8899,31.8899,15796.0
2017-12-29 12:00:00,38.16,38.16,38.15,38.16,11627.0,31.8982,31.8982,31.8899,31.8982,11627.0
2017-12-29 12:05:00,38.16,38.17,38.15,38.16,31654.0,31.8982,31.9066,31.8899,31.8982,31654.0
2017-12-29 12:10:00,38.16,38.17,38.14,38.16,46048.0,31.8982,31.9066,31.8815,31.8982,46048.0
2017-12-29 12:15:00,38.16,38.16,38.15,38.15,14257.0,31.8982,31.8982,31.8899,31.8899,14257.0
2017-12-29 12:20:00,38.16,38.16,38.09,38.09,66855.0,31.8982,31.8982,31.8397,31.8397,66855.0
2017-12-29 12:25:00,38.09,38.1,38.09,38.09,14603.0,31.8397,31.8481,31.8397,31.8397,14603.0
2017-12-29 12:30:00,38.09,38.13,38.09,38.11,38405.0,31.8397,31.8732,31.8397,31.8565,38405.0
2017-12-29 12:35:00,38.11,38.12,38.1,38.11,12607.0,31.8565,31.8648,31.8481,31.8565,12607.0
2017-12-29 12:40:00,38.11,38.11,38.1,38.11,9951.0,31.8565,31.8565,31.8481,31.8565,9951.0
2017-12-29 12:45:00,38.11,38.11,38.09,38.11,19728.0,31.8565,31.8565,31.8397,31.8565,19728.0
2017-12-29 12:50:00,38.11,38.14,38.1,38.14,41153.0,31.8565,31.8815,31.8481,31.8815,41153.0
2017-12-29 12:55:00,38.14,38.15,38.13,38.14,11472.0,31.8815,31.8899,31.8732,31.8815,11472.0
2017-12-29 13:00:00,38.13,38.14,38.1,38.11,9862.0,31.8732,31.8815,31.8481,31.8565,9862.0
2017-12-29 13:05:00,38.11,38.12,38.1,38.12,11942.0,31.8565,31.8648,31.8481,31.8648,11942.0
2017-12-29 13:10:00,38.11,38.12,38.11,38.11,16179.0,31.8565,31.8648,31.8565,31.8565,16179.0
2017-12-29 13:15:00,38.12,38.14,38.11,38.14,22447.0,31.8648,31.8815,31.8565,31.8815,22447.0
2017-12-29 13:20:00,38.14,38.15,38.13,38.14,9998.0,31.8815,31.8899,31.8732,31.8815,9998.0
2017-12-29 13:25:00,38.14,38.15,38.12,38.13,15434.0,31.8815,31.8899,31.8648,31.8732,15434.0
2017-12-29 13:30:00,38.12,38.13,38.11,38.11,9889.0,31.8648,31.8732,31.8565,31.8565,9889.0
2017-12-29 13:35:00,38.12,38.13,38.11,38.13,28053.0,31.8648,31.8732,31.8565,31.8732,28053.0
2017-12-29 13:40:00,38.13,38.21,38.12,38.21,45008.0,31.8732,31.94,31.8648,31.94,45008.0
2017-12-29 13:45:00,38.2,38.22,38.2,38.22,17388.0,31.9317,31.9484,31.9317,31.9484,17388.0
2017-12-29 13:50:00,38.21,38.24,38.2,38.21,26850.0,31.94,31.9651,31.9317,31.94,26850.0
2017-12-29 13:55:00,38.21,38.24,38.2,38.23,30973.0,31.94,31.9651,31.9317,31.9568,30973.0
2017-12-29 14:00:00,38.23,38.25,38.22,38.25,26366.0,31.9568,31.9735,31.9484,31.9735,26366.0
2017-12-29 14:05:00,38.25,38.33,38.24,38.33,42095.0,31.9735,32.0404,31.9651,32.0404,42095.0
2017-12-29 14:10:00,38.33,38.34,38.31,38.32,37000.0,32.0404,32.0487,32.0236,32.032,37000.0
2017-12-29 14:15:00,38.31,38.32,38.26,38.27,24845.0,32.0236,32.032,31.9818,31.9902,24845.0
2017-12-29 14:20:00,38.26,38.29,38.26,38.28,18249.0,31.9818,32.0069,31.9818,31.9986,18249.0
2017-12-29 14:25:00,38.28,38.28,38.27,38.27,7634.0,31.9986,31.9986,31.9902,31.9902,7634.0
2017-12-29 14:30:00,38.28,38.3,38.24,38.25,45818.0,31.9986,32.0153,31.9651,31.9735,45818.0
2017-12-29 14:35:00,38.25,38.25,38.21,38.22,23992.0,31.9735,31.9735,31.94,31.9484,23992.0
2017-12-29 14:40:00,38.21,38.24,38.2,38.23,23470.0,31.94,31.9651,31.9317,31.9568,23470.0
2017-12-29 14:45:00,38.23,38.24,38.2,38.21,46273.0,31.9568,31.9651,31.9317,31.94,46273.0
2017-12-29 14:50:00,38.22,38.23,38.21,38.21,15380.0,31.9484,31.9568,31.94,31.94,15380.0
2017-12-29 14:55:00,38.21,38.22,38.21,38.22,6932.0,31.94,31.9484,31.94,31.9484,6932.0
2017-12-29 15:00:00,38.22,38.22,38.19,38.2,40478.0,31.9484,31.9484,31.9233,31.9317,40478.0
2017-12-29 15:05:00,38.21,38.22,38.2,38.21,29936.0,31.94,31.9484,31.9317,31.94,29936.0
2017-12-29 15:10:00,38.22,38.23,38.21,38.23,21581.0,31.9484,31.9568,31.94,31.9568,21581.0
2017-12-29 15:15:00,38.23,38.24,38.2,38.22,56412.0,31.9568,31.9651,31.9317,31.9484,56412.0
2017-12-29 15:20:00,38.22,38.27,38.21,38.26,25167.0,31.9484,31.9902,31.94,31.9818,25167.0
2017-12-29 15:25:00,38.26,38.26,38.22,38.25,21676.0,31.9818,31.9818,31.9484,31.9735,21676.0
2017-12-29 15:30:00,38.25,38.25,38.21,38.24,40164.0,31.9735,31.9735,31.94,31.9651,40164.0
2017-12-29 15:35:00,38.25,38.25,38.2,38.21,41916.0,31.9735,31.9735,31.9317,31.94,41916.0
2017-12-29 15:40:00,38.22,38.23,38.2,38.22,65697.0,31.9484,31.9568,31.9317,31.9484,65697.0
2017-12-29 15:45:00,38.22,38.23,38.2,38.22,61384.0,31.9484,31.9568,31.9317,31.9484,61384.0
2017-12-29 15:50:00,38.21,38.22,38.13,38.14,106009.0,31.94,31.9484,31.8732,31.8815,106009.0
2017-12-29 15:55:00,38.14,38.18,38.1,38.12,418806.0,31.8815,31.915,31.8481,31.8648,418806.0
2018-01-02 09:30:00,38.32,38.46,38.09,38.09,85569.0,32.032,32.149,31.8397,31.8397,85569.0
2018-01-02 09:35:00,38.08,38.12,38.05,38.11,68892.0,31.8314,31.8648,31.8063,31.8565,68892.0
2018-01-02 09:40:00,38.12,38.18,38.07,38.09,62217.0,31.8648,31.915,31.823,31.8397,62217.0
2018-01-02 09:45:00,38.08,38.15,38.04,38.13,110895.0,31.8314,31.8899,31.7979,31.8732,110895.0
2018-01-02 09:50:00,38.13,38.22,38.09,38.12,49658.0,31.8732,31.9484,31.8397,31.8648,49658.0
2018-01-02 09:55:00,38.1,38.17,38.09,38.13,44443.0,31.8481,31.9066,31.8397,31.8732,44443.0
2018-01-02 10:00:00,38.14,38.17,38.13,38.14,25988.0,31.8815,31.9066,31.8732,31.8815,25988.0
2018-01-02 10:05:00,38.14,38.19,38.14,38.16,34422.0,31.8815,31.9233,31.8815,31.8982,34422.0
2018-01-02 10:10:00,38.16,38.17,38.14,38.15,13322.0,31.8982,31.9066,31.8815,31.8899,13322.0
2018-01-02 10:15:00,38.14,38.16,38.13,38.14,41746.0,31.8815,31.8982,31.8732,31.8815,41746.0
2018-01-02 10:20:00,38.15,38.17,38.11,38.15,50043.0,31.8899,31.9066,31.8565,31.8899,50043.0
2018-01-02 10:25:00,38.16,38.17,38.14,38.16,33704.0,31.8982,31.9066,31.8815,31.8982,33704.0
2018-01-02 10:30:00,38.16,38.19,38.15,38.19,49299.0,31.8982,31.9233,31.8899,31.9233,49299.0
2018-01-02 10:35:00,38.19,38.19,38.12,38.13,82252.0,31.9233,31.9233,31.8648,31.8732,82252.0
2018-01-02 10:40:00,38.13,38.16,38.01,38.03,157729.0,31.8732,31.8982,31.7729,31.7896,157729.0
2018-01-02 10:45:00,38.03,38.11,38.03,38.06,36092.0,31.7896,31.8565,31.7896,31.8147,36092.0
2018-01-02 10:50:00,38.06,38.16,38.06,38.11,77330.0,31.8147,31.8982,31.8147,31.8565,77330.0
2018-01-02 10:55:00,38.11,38.11,38.05,38.05,18451.0,31.8565,31.8565,31.8063,31.8063,18451.0
2018-01-02 11:00:00,38.05,38.1,38.04,38.07,33612.0,31.8063,31.8481,31.7979,31.823,33612.0
2018-01-02 11:05:00,38.07,38.12,38.07,38.12,32383.0,31.823,31.8648,31.823,31.8648,32383.0
2018-01-02 11:10:00,38.12,38.13,38.1,38.1,17593.0,31.8648,31.8732,31.8481,31.8481,17593.0
2018-01-02 11:15:00,38.1,38.1,38.05,38.09,31789.0,31.8481,31.8481,31.8063,31.8397,31789.0
2018-01-02 11:20:00,38.09,38.09,38.02,38.06,43039.0,31.8397,31.8397,31.7812,31.8147,43039.0
2018-01-02 11:25:00,38.06,38.1,38.02,38.09,72960.0,31.8147,31.8481,31.7812,31.8397,72960.0
2018-01-02 11:30:00,38.09,38.09,38.0,38.03,64809.0,31.8397,31.8397,31.7645,31.7896,64809.0
2018-01-02 11:35:00,38.04,38.06,37.97,38.01,124368.0,31.7979,31.8147,31.7394,31.7729,124368.0
2018-01-02 11:40:00,38.01,38.03,37.88,37.9,151930.0,31.7729,31.7896,31.6642,31.6809,151930.0
2018-01-02 11:45:00,37.9,37.93,37.9,37.93,14704.0,31.6809,31.706,31.6809,31.706,14704.0
2018-01-02 11:50:00,37.92,37.94,37.85,37.88,49572.0,31.6976,31.7143,31.6391,31.6642,49572.0
2018-01-02 11:55:00,37.89,37.89,37.8,37.8,27172.0,31.6726,31.6726,31.5973,31.5973,27172.0
2018-01-02 12:00:00,37.81,37.91,37.8,37.91,93678.0,31.6057,31.6893,31.5973,31.6893,93678.0
2018-01-02 12:05:00,37.91,37.92,37.86,37.86,19324.0,31.6893,31.6976,31.6475,31.6475,19324.0
2018-01-02 12:10:00,37.86,37.87,37.83,37.83,17259.0,31.6475,31.6558,31.6224,31.6224,17259.0
2018-01-02 12:15:00,37.83,37.86,37.77,37.81,75797.0,31.6224,31.6475,31.5722,31.6057,75797.0
2018-01-02 12:20:00,37.81,37.89,37.8,37.88,66500.0,31.6057,31.6726,31.5973,31.6642,66500.0
2018-01-02 12:25:00,37.87,37.88,37.79,37.79,92500.0,31.6558,31.6642,31.589,31.589,92500.0
2018-01-02 12:30:00,37.8,37.83,37.79,37.83,76481.0,31.5973,31.6224,31.589,31.6224,76481.0
2018-01-02 12:35:00,37.83,37.83,37.75,37.81,52798.0,31.6224,31.6224,31.5555,31.6057,52798.0
2018-01-02 12:40:00,37.82,37.85,37.8,37.85,82459.0,31.614,31.6391,31.5973,31.6391,82459.0
2018-01-02 12:45:00,37.84,37.85,37.8,37.83,26723.0,31.6308,31.6391,31.5973,31.6224,26723.0
2018-01-02 12:50:00,37.82,37.83,37.79,37.82,43882.0,31.614,31.6224,31.589,31.614,43882.0
2018-01-02 12:55:00,37.82,37.82,37.78,37.78,10510.0,31.614,31.614,31.5806,31.5806,10510.0
2018-01-02 13:00:00,37.79,37.83,37.77,37.83,45331.0,31.589,31.6224,31.5722,31.6224,45331.0
2018-01-02 13:05:00,37.83,37.87,37.82,37.85,20314.0,31.6224,31.6558,31.614,31.6391,20314.0
2018-01-02 13:10:00,37.84,37.86,37.83,37.83,22089.0,31.6308,31.6475,31.6224,31.6224,22089.0
2018-01-02 13:15:00,37.83,37.91,37.82,37.89,41689.0,31.6224,31.6893,31.614,31.6726,41689.0
2018-01-02 13:20:00,37.88,37.95,37.88,37.92,34116.0,31.6642,31.7227,31.6642,31.6976,34116.0
2018-01-02 13:25:00,37.91,37.92,37.89,37.91,27831.0,31.6893,31.6976,31.6726,31.6893,27831.0
2018-01-02 13:30:00,37.91,37.93,37.87,37.93,32717.0,31.6893,31.706,31.6558,31.706,32717.0
2018-01-02 13:35:00,37.93,37.93,37.91,37.92,30198.0,31.706,31.706,31.6893,31.6976,30198.0
2018-01-02 13:40:00,37.93,37.93,37.9,37.9,13578.0,31.706,31.706,31.6809,31.6809,13578.0
2018-01-02 13:45:00,37.9,37.91,37.87,37.87,30991.0,31.6809,31.6893,31.6558,31.6558,30991.0
2018-01-02 13:50:00,37.88,37.89,37.86,37.89,28440.0,31.6642,31.6726,31.6475,31.6726,28440.0
2018-01-02 13:55:00,37.89,37.92,37.87,37.92,35718.0,31.6726,31.6976,31.6558,31.6976,35718.0
2018-01-02 14:00:00,37.91,37.92,37.9,37.91,25411.0,31.6893,31.6976,31.6809,31.6893,25411.0
2018-01-02 14:05:00,37.91,37.93,37.89,37.93,54525.0,31.6893,31.706,31.6726,31.706,54525.0
2018-01-02 14:10:00,37.93,37.94,37.91,37.92,31379.0,31.706,31.7143,31.6893,31.6976,31379.0
2018-01-02 14:15:00,37.93,37.99,37.92,37.99,60011.0,31.706,31.7561,31.6976,31.7561,60011.0
2018-01-02 14:20:00,37.99,38.03,37.98,38.02,21502.0,31.7561,31.7896,31.7478,31.7812,21502.0
2018-01-02 14:25:00,38.03,38.04,37.98,37.98,26973.0,31.7896,31.7979,31.7478,31.7478,26973.0
2018-01-02 14:30:00,37.98,38.03,37.96,38.03,49979.0,31.7478,31.7896,31.7311,31.7896,49979.0
2018-01-02 14:35:00,38.02,38.03,37.99,38.0,23864.0,31.7812,31.7896,31.7561,31.7645,23864.0
2018-01-02 14:40:00,38.01,38.08,38.0,38.07,42372.0,31.7729,31.8314,31.7645,31.823,42372.0
2018-01-02 14:45:00,38.07,38.07,38.05,38.05,22443.0,31.823,31.823,31.8063,31.8063,22443.0
2018-01-02 14:50:00,38.05,38.06,37.99,38.0,60754.0,31.8063,31.8147,31.7561,31.7645,60754.0
2018-01-02 14:55:00,38.0,38.04,37.97,38.04,58461.0,31.7645,31.7979,31.7394,31.7979,58461.0
2018-01-02 15:00:00,38.04,38.04,37.97,37.97,85766.0,31.7979,31.7979,31.7394,31.7394,85766.0
2018-01-02 15:05:00,37.97,37.99,37.96,37.98,48616.0,31.7394,31.7561,31.7311,31.7478,48616.0
2018-01-02 15:10:00,37.98,37.98,37.96,37.97,36640.0,31.7478,31.7478,31.7311,31.7394,36640.0
2018-01-02 15:15:00,37.97,38.02,37.96,38.02,59505.0,31.7394,31.7812,31.7311,31.7812,59505.0
2018-01-02 15:20:00,38.02,38.02,38.0,38.0,24465.0,31.7812,31.7812,31.7645,31.7645,24465.0
2018-01-02 15:25:00,38.01,38.07,37.98,38.06,67139.0,31.7729,31.823,31.7478,31.8147,67139.0
2018-01-02 15:30:00,38.05,38.06,38.02,38.04,54102.0,31.8063,31.8147,31.7812,31.7979,54102.0
2018-01-02 15:35:00,38.03,38.07,38.03,38.03,66982.0,31.7896,31.823,31.7896,31.7896,66982.0
2018-01-02 15:40:00,38.03,38.06,38.01,38.06,81413.0,31.7896,31.8147,31.7729,31.8147,81413.0
2018-01-02 15:45:00,38.05,38.11,38.05,38.08,116250.0,31.8063,31.8565,31.8063,31.8314,116250.0
2018-01-02 15:50:00,38.09,38.12,38.07,38.12,164703.0,31.8397,31.8648,31.823,31.8648,164703.0
2018-01-02 15:55:00,38.12,38.24,38.11,38.22,447879.0,31.8648,31.9651,31.8565,31.9484,447879.0
2018-01-03 09:30:00,38.17,38.32,38.09,38.26,67150.0,31.9066,32.032,31.8397,31.9818,67150.0
2018-01-03 09:35:00,38.26,38.45,38.25,38.44,84357.0,31.9818,32.1407,31.9735,32.1323,84357.0
2018-01-03 09:40:00,38.42,38.45,38.35,38.35,36706.0,32.1156,32.1407,32.0571,32.0571,36706.0
2018-01-03 09:45:00,38.35,38.37,38.3,38.36,32029.0,32.0571,32.0738,32.0153,32.0654,32029.0
2018-01-03 09:50:00,38.36,38.39,38.26,38.35,39065.0,32.0654,32.0905,31.9818,32.0571,39065.0
2018-01-03 09:55:00,38.33,38.39,38.3,38.38,27428.0,32.0404,32.0905,32.0153,32.0821,27428.0
2018-01-03 10:00:00,38.4,38.43,38.34,38.36,25194.0,32.0989,32.1239,32.0487,32.0654,25194.0
2018-01-03 10:05:00,38.35,38.38,38.34,38.37,32294.0,32.0571,32.0821,32.0487,32.0738,32294.0
2018-01-03 10:10:00,38.37,38.37,38.29,38.3,21917.0,32.0738,32.0738,32.0069,32.0153,21917.0
2018-01-03 10:15:00,38.3,38.31,38.27,38.29,18906.0,32.0153,32.0236,31.9902,32.0069,18906.0
2018-01-03 10:20:00,38.29,38.39,38.28,38.39,18345.0,32.0069,32.0905,31.9986,32.0905,18345.0
2018-01-03 10:25:00,38.38,38.39,38.35,38.39,19167.0,32.0821,32.0905,32.0571,32.0905,19167.0
2018-01-03 10:30:00,38.39,38.42,38.38,38.41,16318.0,32.0905,32.1156,32.0821,32.1072,16318.0
2018-01-03 10:35:00,38.42,38.43,38.38,38.4,69616.0,32.1156,32.1239,32.0821,32.0989,69616.0
2018-01-03 10:40:00,38.41,38.56,38.4,38.52,62793.0,32.1072,32.2326,32.0989,32.1992,62793.0
2018-01-03 10:45:00,38.53,38.53,38.44,38.44,19058.0,32.2075,32.2075,32.1323,32.1323,19058.0
2018-01-03 10:50:00,38.45,38.46,38.39,38.41,19856.0,32.1407,32.149,32.0905,32.1072,19856.0
2018-01-03 10:55:00,38.41,38.42,38.39,38.39,18243.0,32.1072,32.1156,32.0905,32.0905,18243.0
2018-01-03 11:00:00,38.4,38.44,38.39,38.4,45825.0,32.0989,32.1323,32.0905,32.0989,45825.0
2018-01-03 11:05:00,38.4,38.44,38.39,38.41,58066.0,32.0989,32.1323,32.0905,32.1072,58066.0
2018-01-03 11:10:00,38.42,38.43,38.39,38.43,19639.0,32.1156,32.1239,32.0905,32.1239,19639.0
2018-01-03 11:15:00,38.42,38.46,38.41,38.46,20638.0,32.1156,32.149,32.1072,32.149,20638.0
2018-01-03 11:20:00,38.45,38.52,38.45,38.49,42895.0,32.1407,32.1992,32.1407,32.1741,42895.0
2018-01-03 11:25:00,38.5,38.5,38.48,38.5,22344.0,32.1825,32.1825,32.1657,32.1825,22344.0
2018-01-03 11:30:00,38.5,38.52,38.49,38.51,22055.0,32.1825,32.1992,32.1741,32.1908,22055.0
2018-01-03 11:35:00,38.5,38.54,38.5,38.54,18638.0,32.1825,32.2159,32.1825,32.2159,18638.0
2018-01-03 11:40:00,38.54,38.57,38.52,38.56,130988.0,32.2159,32.241,32.1992,32.2326,130988.0
2018-01-03 11:45:00,38.56,38.56,38.5,38.55,30419.0,32.2326,32.2326,32.1825,32.2243,30419.0
2018-01-03 11:50:00,38.55,38.58,38.54,38.56,29869.0,32.2243,32.2493,32.2159,32.2326,29869.0
2018-01-03 11:55:00,38.57,38.57,38.55,38.57,8935.0,32.241,32.241,32.2243,32.241,8935.0
2018-01-03 12:00:00,38.57,38.57,38.56,38.57,5626.0,32.241,32.241,32.2326,32.241,5626.0
2018-01-03 12:05:00,38.56,38.6,38.56,38.6,18695.0,32.2326,32.266,32.2326,32.266,18695.0
2018-01-03 12:10:00,38.6,38.62,38.59,38.61,19018.0,32.266,32.2828,32.2577,32.2744,19018.0
2018-01-03 12:15:00,38.61,38.62,38.59,38.62,10357.0,32.2744,32.2828,32.2577,32.2828,10357.0
2018-01-03 12:20:00,38.62,38.62,38.61,38.61,11961.0,32.2828,32.2828,32.2744,32.2744,11961.0
2018-01-03 12:25:00,38.61,38.62,38.58,38.58,18106.0,32.2744,32.2828,32.2493,32.2493,18106.0
2018-01-03 12:30:00,38.58,38.63,38.57,38.63,20941.0,32.2493,32.2911,32.241,32.2911,20941.0
2018-01-03 12:35:00,38.63,38.66,38.63,38.64,22624.0,32.2911,32.3162,32.2911,32.2995,22624.0
2018-01-03 12:40:00,38.63,38.64,38.6,38.62,31523.0,32.2911,32.2995,32.266,32.2828,31523.0
2018-01-03 12:45:00,38.61,38.71,38.61,38.71,37796.0,32.2744,32.358,32.2744,32.358,37796.0
2018-01-03 12:50:00,38.7,38.76,38.7,38.76,35410.0,32.3496,32.3998,32.3496,32.3998,35410.0
2018-01-03 12:55:00,38.76,38.77,38.68,38.71,20807.0,32.3998,32.4082,32.3329,32.358,20807.0
2018-01-03 13:00:00,38.7,38.71,38.68,38.69,17211.0,32.3496,32.358,32.3329,32.3413,17211.0
2018-01-03 13:05:00,38.69,38.7,38.67,38.68,12446.0,32.3413,32.3496,32.3246,32.3329,12446.0
2018-01-03 13:10:00,38.68,38.7,38.66,38.69,38569.0,32.3329,32.3496,32.3162,32.3413,38569.0
2018-01-03 13:15:00,38.69,38.7,38.67,38.69,16628.0,32.3413,32.3496,32.3246,32.3413,16628.0
2018-01-03 13:20:00,38.69,38.7,38.66,38.68,16598.0,32.3413,32.3496,32.3162,32.3329,16598.0
2018-01-03 13:25:00,38.68,38.69,38.64,38.67,34523.0,32.3329,32.3413,32.2995,32.3246,34523.0
2018-01-03 13:30:00,38.67,38.68,38.63,38.64,16545.0,32.3246,32.3329,32.2911,32.2995,16545.0
2018-01-03 13:35:00,38.64,38.65,38.61,38.62,17728.0,32.2995,32.3078,32.2744,32.2828,17728.0
2018-01-03 13:40:00,38.62,38.64,38.6,38.63,32680.0,32.2828,32.2995,32.266,32.2911,32680.0
2018-01-03 13:45:00,38.62,38.64,38.6,38.61,43861.0,32.2828,32.2995,32.266,32.2744,43861.0
2018-01-03 13:50:00,38.61,38.62,38.6,38.62,13600.0,32.2744,32.2828,32.266,32.2828,13600.0
2018-01-03 13:55:00,38.62,38.62,38.52,38.54,24800.0,32.2828,32.2828,32.1992,32.2159,24800.0
2018-01-03 14:00:00,38.55,38.6,38.54,38.57,41128.0,32.2243,32.266,32.2159,32.241,41128.0
2018-01-03 14:05:00,38.58,38.61,38.55,38.59,30025.0,32.2493,32.2744,32.2243,32.2577,30025.0
2018-01-03 14:10:00,38.59,38.63,38.57,38.63,25173.0,32.2577,32.2911,32.241,32.2911,25173.0
2018-01-03 14:15:00,38.62,38.63,38.62,38.63,10275.0,32.2828,32.2911,32.2828,32.2911,10275.0
2018-01-03 14:20:00,38.63,38.63,38.59,38.61,23687.0,32.2911,32.2911,32.2577,32.2744,23687.0
2018-01-03 14:25:00,38.61,38.75,38.59,38.75,98788.0,32.2744,32.3914,32.2577,32.3914,98788.0
2018-01-03 14:30:00,38.75,38.8,38.74,38.79,71792.0,32.3914,32.4332,32.3831,32.4249,71792.0
2018-01-03 14:35:00,38.79,38.86,38.77,38.83,58125.0,32.4249,32.4834,32.4082,32.4583,58125.0
2018-01-03 14:40:00,38.83,38.88,38.81,38.87,52810.0,32.4583,32.5001,32.4416,32.4917,52810.0
2018-01-03 14:45:00,38.87,38.88,38.84,38.86,43288.0,32.4917,32.5001,32.4667,32.4834,43288.0
2018-01-03 14:50:00,38.86,38.88,38.85,38.87,20901.0,32.4834,32.5001,32.475,32.4917,20901.0
2018-01-03 14:55:00,38.88,38.9,38.87,38.9,47727.0,32.5001,32.5168,32.4917,32.5168,47727.0
2018-01-03 15:00:00,38.9,38.91,38.87,38.88,50399.0,32.5168,32.5252,32.4917,32.5001,50399.0
2018-01-03 15:05:00,38.88,38.93,38.88,38.93,28985.0,32.5001,32.5419,32.5001,32.5419,28985.0
2018-01-03 15:10:00,38.93,38.93,38.9,38.91,54964.0,32.5419,32.5419,32.5168,32.5252,54964.0
2018-01-03 15:15:00,38.91,38.94,38.91,38.94,32697.0,32.5252,32.5503,32.5252,32.5503,32697.0
2018-01-03 15:20:00,38.94,38.94,38.92,38.94,60544.0,32.5503,32.5503,32.5335,32.5503,60544.0
2018-01-03 15:25:00,38.93,39.0,38.92,38.99,77519.0,32.5419,32.6004,32.5335,32.5921,77519.0
2018-01-03 15:30:00,38.99,39.0,38.98,39.0,142955.0,32.5921,32.6004,32.5837,32.6004,142955.0
2018-01-03 15:35:00,39.0,39.02,38.99,39.02,57071.0,32.6004,32.6171,32.5921,32.6171,57071.0
2018-01-03 15:40:00,39.01,39.06,38.99,39.05,98090.0,32.6088,32.6506,32.5921,32.6422,98090.0
2018-01-03 15:45:00,39.05,39.07,39.0,39.0,98959.0,32.6422,32.6589,32.6004,32.6004,98959.0
2018-01-03 15:50:00,39.01,39.01,38.99,38.99,108860.0,32.6088,32.6088,32.5921,32.5921,108860.0
2018-01-03 15:55:00,39.0,39.01,38.94,38.98,533462.0,32.6004,32.6088,32.5503,32.5837,533462.0
2018-01-04 09:30:00,39.3,39.33,39.16,39.22,355603.0,32.8512,32.8763,32.7342,32.7843,355603.0
2018-01-04 09:35:00,39.21,39.39,39.21,39.36,70348.0,32.776,32.9264,32.776,32.9013,70348.0
2018-01-04 09:40:00,39.38,39.43,39.36,39.41,69110.0,32.9181,32.9599,32.9013,32.9431,69110.0
2018-01-04 09:45:00,39.41,39.71,39.39,39.71,117278.0,32.9431,33.1939,32.9264,33.1939,117278.0
2018-01-04 09:50:00,39.7,39.7,39.48,39.48,73702.0,33.1855,33.1855,33.0016,33.0016,73702.0
2018-01-04 09:55:00,39.48,39.49,39.39,39.42,131809.0,33.0016,33.01,32.9264,32.9515,131809.0
2018-01-04 10:00:00,39.42,39.43,39.32,39.39,43299.0,32.9515,32.9599,32.8679,32.9264,43299.0
2018-01-04 10:05:00,39.39,39.5,39.39,39.49,201554.0,32.9264,33.0184,32.9264,33.01,201554.0
2018-01-04 10:10:00,39.48,39.57,39.38,39.38,80900.0,33.0016,33.0769,32.9181,32.9181,80900.0
2018-01-04 10:15:00,39.38,39.47,39.38,39.45,28942.0,32.9181,32.9933,32.9181,32.9766,28942.0
2018-01-04 10:20:00,39.44,39.57,39.43,39.57,46468.0,32.9682,33.0769,32.9599,33.0769,46468.0
2018-01-04 10:25:00,39.57,39.65,39.55,39.65,116563.0,33.0769,33.1438,33.0602,33.1438,116563.0
2018-01-04 10:30:00,39.65,39.7,39.62,39.68,103934.0,33.1438,33.1855,33.1187,33.1688,103934.0
2018-01-04 10:35:00,39.68,39.69,39.58,39.68,244410.0,33.1688,33.1772,33.0852,33.1688,244410.0
2018-01-04 10:40:00,39.67,39.75,39.65,39.69,99717.0,33.1605,33.2273,33.1438,33.1772,99717.0
2018-01-04 10:45:00,39.68,39.71,39.64,39.68,96976.0,33.1688,33.1939,33.1354,33.1688,96976.0
2018-01-04 10:50:00,39.68,39.74,39.65,39.66,74120.0,33.1688,33.219,33.1438,33.1521,74120.0
2018-01-04 10:55:00,39.66,39.72,39.65,39.71,35355.0,33.1521,33.2023,33.1438,33.1939,35355.0
2018-01-04 11:00:00,39.71,39.79,39.7,39.77,55793.0,33.1939,33.2608,33.1855,33.2441,55793.0
2018-01-04 11:05:00,39.77,39.84,39.76,39.79,114470.0,33.2441,33.3026,33.2357,33.2608,114470.0
2018-01-04 11:10:00,39.78,39.91,39.78,39.91,132000.0,33.2524,33.3611,33.2524,33.3611,132000.0
2018-01-04 11:15:00,39.92,39.92,39.79,39.84,59150.0,33.3694,33.3694,33.2608,33.3026,59150.0
2018-01-04 11:20:00,39.84,39.91,39.83,39.9,57807.0,33.3026,33.3611,33.2942,33.3527,57807.0
2018-01-04 11:25:00,39.9,39.91,39.84,39.88,134353.0,33.3527,33.3611,33.3026,33.336,134353.0
2018-01-04 11:30:00,39.89,39.92,39.84,39.87,89590.0,33.3444,33.3694,33.3026,33.3277,89590.0
2018-01-04 11:35:00,39.87,39.88,39.72,39.73,139731.0,33.3277,33.336,33.2023,33.2106,139731.0
2018-01-04 11:40:00,39.72,39.91,39.69,39.9,136092.0,33.2023,33.3611,33.1772,33.3527,136092.0
2018-01-04 11:45:00,39.9,39.92,39.86,39.89,88724.0,33.3527,33.3694,33.3193,33.3444,88724.0
2018-01-04 11:50:00,39.88,39.88,39.82,39.84,50813.0,33.336,33.336,33.2859,33.3026,50813.0
2018-01-04 11:55:00,39.85,39.93,39.84,39.93,39690.0,33.3109,33.3778,33.3026,33.3778,39690.0
2018-01-04 12:00:00,39.91,40.0,39.91,39.97,60860.0,33.3611,33.4363,33.3611,33.4112,60860.0
2018-01-04 12:05:00,39.97,39.97,39.93,39.96,41082.0,33.4112,33.4112,33.3778,33.4029,41082.0
2018-01-04 12:10:00,39.96,40.0,39.95,39.98,49848.0,33.4029,33.4363,33.3945,33.4196,49848.0
2018-01-04 12:15:00,39.98,39.98,39.89,39.9,39293.0,33.4196,33.4196,33.3444,33.3527,39293.0
2018-01-04 12:20:00,39.9,39.94,39.9,39.94,29685.0,33.3527,33.3862,33.3527,33.3862,29685.0
2018-01-04 12:25:00,39.93,39.94,39.91,39.91,27781.0,33.3778,33.3862,33.3611,33.3611,27781.0
2018-01-04 12:30:00,39.91,39.96,39.88,39.96,41916.0,33.3611,33.4029,33.336,33.4029,41916.0
2018-01-04 12:35:00,39.95,39.98,39.93,39.97,33759.0,33.3945,33.4196,33.3778,33.4112,33759.0
2018-01-04 12:40:00,39.96,40.0,39.94,39.98,33730.0,33.4029,33.4363,33.3862,33.4196,33730.0
2018-01-04 12:45:00,39.98,40.03,39.96,39.97,99214.0,33.4196,33.4614,33.4029,33.4112,99214.0
2018-01-04 12:50:00,39.98,40.0,39.95,39.96,22965.0,33.4196,33.4363,33.3945,33.4029,22965.0
2018-01-04 12:55:00,39.95,39.97,39.91,39.94,28686.0,33.3945,33.4112,33.3611,33.3862,28686.0
2018-01-04 13:00:00,39.93,39.94,39.86,39.87,51851.0,33.3778,33.3862,33.3193,33.3277,51851.0
2018-01-04 13:05:00,39.87,39.89,39.86,39.87,28591.0,33.3277,33.3444,33.3193,33.3277,28591.0
2018-01-04 13:10:00,39.86,39.91,39.86,39.91,34193.0,33.3193,33.3611,33.3193,33.3611,34193.0
2018-01-04 13:15:00,39.91,39.95,39.89,39.9,55413.0,33.3611,33.3945,33.3444,33.3527,55413.0
2018-01-04 13:20:00,39.9,39.91,39.84,39.86,88632.0,33.3527,33.3611,33.3026,33.3193,88632.0
2018-01-04 13:25:00,39.86,39.88,39.84,39.85,21280.0,33.3193,33.336,33.3026,33.3109,21280.0
2018-01-04 13:30:00,39.85,39.86,39.81,39.84,60516.0,33.3109,33.3193,33.2775,33.3026,60516.0
2018-01-04 13:35:00,39.84,39.87,39.84,39.86,16512.0,33.3026,33.3277,33.3026,33.3193,16512.0
2018-01-04 13:40:00,39.87,39.89,39.81,39.86,87128.0,33.3277,33.3444,33.2775,33.3193,87128.0
2018-01-04 13:45:00,39.86,39.87,39.82,39.83,15302.0,33.3193,33.3277,33.2859,33.2942,15302.0
2018-01-04 13:50:00,39.82,39.83,39.78,39.8,66648.0,33.2859,33.2942,33.2524,33.2691,66648.0
2018-01-04 13:55:00,39.79,39.82,39.77,39.82,53860.0,33.2608,33.2859,33.2441,33.2859,53860.0
2018-01-04 14:00:00,39.82,39.86,39.81,39.84,55324.0,33.2859,33.3193,33.2775,33.3026,55324.0
2018-01-04 14:05:00,39.84,39.86,39.82,39.82,41268.0,33.3026,33.3193,33.2859,33.2859,41268.0
2018-01-04 14:10:00,39.83,39.84,39.82,39.84,44593.0,33.2942,33.3026,33.2859,33.3026,44593.0
2018-01-04 14:15:00,39.84,39.91,39.78,39.83,104080.0,33.3026,33.3611,33.2524,33.2942,104080.0
2018-01-04 14:20:00,39.82,39.88,39.82,39.88,46024.0,33.2859,33.336,33.2859,33.336,46024.0
2018-01-04 14:25:00,39.88,39.89,39.87,39.88,33566.0,33.336,33.3444,33.3277,33.336,33566.0
2018-01-04 14:30:00,39.89,39.93,39.88,39.93,108203.0,33.3444,33.3778,33.336,33.3778,108203.0
2018-01-04 14:35:00,39.93,39.99,39.92,39.98,136821.0,33.3778,33.428,33.3694,33.4196,136821.0
2018-01-04 14:40:00,39.97,39.98,39.93,39.98,88653.0,33.4112,33.4196,33.3778,33.4196,88653.0
2018-01-04 14:45:00,39.97,40.14,39.92,40.02,252517.0,33.4112,33.5533,33.3694,33.453,252517.0
2018-01-04 14:50:00,40.02,40.03,39.94,39.97,64830.0,33.453,33.4614,33.3862,33.4112,64830.0
2018-01-04 14:55:00,39.97,40.0,39.93,39.95,54955.0,33.4112,33.4363,33.3778,33.3945,54955.0
2018-01-04 15:00:00,39.95,39.98,39.91,39.91,41799.0,33.3945,33.4196,33.3611,33.3611,41799.0
2018-01-04 15:05:00,39.91,39.94,39.86,39.86,144197.0,33.3611,33.3862,33.3193,33.3193,144197.0
2018-01-04 15:10:00,39.87,39.88,39.82,39.84,163067.0,33.3277,33.336,33.2859,33.3026,163067.0
2018-01-04 15:15:00,39.84,39.85,39.79,39.81,97131.0,33.3026,33.3109,33.2608,33.2775,97131.0
2018-01-04 15:20:00,39.8,39.81,39.76,39.79,195022.0,33.2691,33.2775,33.2357,33.2608,195022.0
2018-01-04 15:25:00,39.79,39.83,39.77,39.82,330975.0,33.2608,33.2942,33.2441,33.2859,330975.0
2018-01-04 15:30:00,39.82,39.82,39.75,39.76,187390.0,33.2859,33.2859,33.2273,33.2357,187390.0
2018-01-04 15:35:00,39.76,39.8,39.76,39.8,169540.0,33.2357,33.2691,33.2357,33.2691,169540.0
2018-01-04 15:40:00,39.8,39.84,39.79,39.84,84452.0,33.2691,33.3026,33.2608,33.3026,84452.0
2018-01-04 15:45:00,39.83,39.84,39.74,39.78,190069.0,33.2942,33.3026,33.219,33.2524,190069.0
2018-01-04 15:50:00,39.77,39.82,39.75,39.82,297645.0,33.2441,33.2859,33.2273,33.2859,297645.0
2018-01-04 15:55:00,39.82,39.85,39.77,39.85,561604.0,33.2859,33.3109,33.2441,33.3109,561604.0
2018-01-05 09:30:00,39.32,39.92,39.2,39.42,219074.0,32.8679,33.3694,32.7676,32.9515,219074.0
2018-01-05 09:35:00,39.4,39.43,39.1,39.19,183115.0,32.9348,32.9599,32.684,32.7592,183115.0
2018-01-05 09:40:00,39.2,39.27,39.14,39.16,98272.0,32.7676,32.8261,32.7174,32.7342,98272.0
2018-01-05 09:45:00,39.15,39.24,38.91,38.94,127014.0,32.7258,32.801,32.5252,32.5503,127014.0
2018-01-05 09:50:00,38.92,39.07,38.74,38.81,201360.0,32.5335,32.6589,32.3831,32.4416,201360.0
2018-01-05 09:55:00,38.81,38.9,38.77,38.83,159128.0,32.4416,32.5168,32.4082,32.4583,159128.0
2018-01-05 10:00:00,38.82,38.86,38.68,38.72,151423.0,32.4499,32.4834,32.3329,32.3664,151423.0
2018-01-05 10:05:00,38.72,38.78,38.62,38.63,74779.0,32.3664,32.4165,32.2828,32.2911,74779.0
2018-01-05 10:10:00,38.63,38.72,38.59,38.72,124390.0,32.2911,32.3664,32.2577,32.3664,124390.0
2018-01-05 10:15:00,38.71,38.72,38.6,38.62,54814.0,32.358,32.3664,32.266,32.2828,54814.0
2018-01-05 10:20:00,38.62,38.64,38.5,38.5,82101.0,32.2828,32.2995,32.1825,32.1825,82101.0
2018-01-05 10:25:00,38.51,38.53,38.45,38.52,87680.0,32.1908,32.2075,32.1407,32.1992,87680.0
2018-01-05 10:30:00,38.52,38.53,38.35,38.41,152622.0,32.1992,32.2075,32.0571,32.1072,152622.0
2018-01-05 10:35:00,38.41,38.45,38.35,38.41,61801.0,32.1072,32.1407,32.0571,32.1072,61801.0
2018-01-05 10:40:00,38.41,38.47,38.38,38.47,110830.0,32.1072,32.1574,32.0821,32.1574,110830.0
2018-01-05 10:45:00,38.46,38.49,38.37,38.42,48721.0,32.149,32.1741,32.0738,32.1156,48721.0
2018-01-05 10:50:00,38.41,38.42,38.32,38.37,42311.0,32.1072,32.1156,32.032,32.0738,42311.0
2018-01-05 10:55:00,38.37,38.46,38.36,38.43,59821.0,32.0738,32.149,32.0654,32.1239,59821.0
2018-01-05 11:00:00,38.43,38.43,38.36,38.4,69018.0,32.1239,32.1239,32.0654,32.0989,69018.0
2018-01-05 11:05:00,38.4,38.46,38.36,38.43,56350.0,32.0989,32.149,32.0654,32.1239,56350.0
2018-01-05 11:10:00,38.42,38.43,38.4,38.41,29892.0,32.1156,32.1239,32.0989,32.1072,29892.0
2018-01-05 11:15:00,38.42,38.53,38.41,38.52,47896.0,32.1156,32.2075,32.1072,32.1992,47896.0
2018-01-05 11:20:00,38.52,38.62,38.51,38.57,60281.0,32.1992,32.2828,32.1908,32.241,60281.0
2018-01-05 11:25:00,38.58,38.58,38.5,38.51,27778.0,32.2493,32.2493,32.1825,32.1908,27778.0
2018-01-05 11:30:00,38.5,38.54,38.48,38.54,46999.0,32.1825,32.2159,32.1657,32.2159,46999.0
2018-01-05 11:35:00,38.53,38.55,38.49,38.52,165852.0,32.2075,32.2243,32.1741,32.1992,165852.0
2018-01-05 11:40:00,38.52,38.54,38.44,38.45,47070.0,32.1992,32.2159,32.1323,32.1407,47070.0
2018-01-05 11:45:00,38.45,38.46,38.42,38.43,28609.0,32.1407,32.149,32.1156,32.1239,28609.0
2018-01-05 11:50:00,38.43,38.44,38.42,38.43,61806.0,32.1239,32.1323,32.1156,32.1239,61806.0
2018-01-05 11:55:00,38.44,38.47,38.42,38.47,42223.0,32.1323,32.1574,32.1156,32.1574,42223.0
2018-01-05 12:00:00,38.47,38.47,38.43,38.46,36253.0,32.1574,32.1574,32.1239,32.149,36253.0
2018-01-05 12:05:00,38.47,38.5,38.46,38.47,31457.0,32.1574,32.1825,32.149,32.1574,31457.0
2018-01-05 12:10:00,38.46,38.47,38.44,38.46,21023.0,32.149,32.1574,32.1323,32.149,21023.0
2018-01-05 12:15:00,38.45,38.46,38.41,38.41,108705.0,32.1407,32.149,32.1072,32.1072,108705.0
2018-01-05 12:20:00,38.41,38.45,38.41,38.43,85907.0,32.1072,32.1407,32.1072,32.1239,85907.0
2018-01-05 12:25:00,38.42,38.43,38.38,38.43,69837.0,32.1156,32.1239,32.0821,32.1239,69837.0
2018-01-05 12:30:00,38.43,38.44,38.41,38.42,125866.0,32.1239,32.1323,32.1072,32.1156,125866.0
2018-01-05 12:35:00,38.42,38.44,38.34,38.35,219338.0,32.1156,32.1323,32.0487,32.0571,219338.0
2018-01-05 12:40:00,38.34,38.4,38.26,38.38,205598.0,32.0487,32.0989,31.9818,32.0821,205598.0
2018-01-05 12:45:00,38.38,38.39,38.27,38.29,58671.0,32.0821,32.0905,31.9902,32.0069,58671.0
2018-01-05 12:50:00,38.29,38.3,38.25,38.27,141591.0,32.0069,32.0153,31.9735,31.9902,141591.0
2018-01-05 12:55:00,38.25,38.28,38.25,38.28,39089.0,31.9735,31.9986,31.9735,31.9986,39089.0
2018-01-05 13:00:00,38.28,38.3,38.25,38.26,33978.0,31.9986,32.0153,31.9735,31.9818,33978.0
2018-01-05 13:05:00,38.25,38.31,38.25,38.26,95684.0,31.9735,32.0236,31.9735,31.9818,95684.0
2018-01-05 13:10:00,38.25,38.27,38.23,38.26,74257.0,31.9735,31.9902,31.9568,31.9818,74257.0
2018-01-05 13:15:00,38.25,38.28,38.22,38.25,47082.0,31.9735,31.9986,31.9484,31.9735,47082.0
2018-01-05 13:20:00,38.25,38.36,38.25,38.36,60028.0,31.9735,32.0654,31.9735,32.0654,60028.0
2018-01-05 13:25:00,38.37,38.37,38.26,38.26,61054.0,32.0738,32.0738,31.9818,31.9818,61054.0
2018-01-05 13:30:00,38.26,38.29,38.25,38.27,63008.0,31.9818,32.0069,31.9735,31.9902,63008.0
2018-01-05 13:35:00,38.28,38.29,38.25,38.26,50074.0,31.9986,32.0069,31.9735,31.9818,50074.0
2018-01-05 13:40:00,38.26,38.33,38.26,38.33,47732.0,31.9818,32.0404,31.9818,32.0404,47732.0
2018-01-05 13:45:00,38.34,38.39,38.32,38.34,39200.0,32.0487,32.0905,32.032,32.0487,39200.0
2018-01-05 13:50:00,38.34,38.35,38.29,38.31,27962.0,32.0487,32.0571,32.0069,32.0236,27962.0
2018-01-05 13:55:00,38.31,38.32,38.26,38.29,49690.0,32.0236,32.032,31.9818,32.0069,49690.0
2018-01-05 14:00:00,38.28,38.29,38.25,38.26,58353.0,31.9986,32.0069,31.9735,31.9818,58353.0
2018-01-05 14:05:00,38.26,38.29,38.25,38.26,39731.0,31.9818,32.0069,31.9735,31.9818,39731.0
2018-01-05 14:10:00,38.26,38.3,38.26,38.28,55070.0,31.9818,32.0153,31.9818,31.9986,55070.0
2018-01-05 14:15:00,38.29,38.33,38.27,38.3,51914.0,32.0069,32.0404,31.9902,32.0153,51914.0
2018-01-05 14:20:00,38.31,38.33,38.28,38.3,37851.0,32.0236,32.0404,31.9986,32.0153,37851.0
2018-01-05 14:25:00,38.3,38.31,38.27,38.3,49155.0,32.0153,32.0236,31.9902,32.0153,49155.0
2018-01-05 14:30:00,38.3,38.32,38.29,38.32,50739.0,32.0153,32.032,32.0069,32.032,50739.0
2018-01-05 14:35:00,38.32,38.32,38.26,38.27,150388.0,32.032,32.032,31.9818,31.9902,150388.0
2018-01-05 14:40:00,38.27,38.27,38.11,38.17,289455.0,31.9902,31.9902,31.8565,31.9066,289455.0
2018-01-05 14:45:00,38.17,38.17,38.12,38.14,112276.0,31.9066,31.9066,31.8648,31.8815,112276.0
2018-01-05 14:50:00,38.14,38.14,38.05,38.06,266513.0,31.8815,31.8815,31.8063,31.8147,266513.0
2018-01-05 14:55:00,38.07,38.1,38.05,38.08,76007.0,31.823,31.8481,31.8063,31.8314,76007.0
2018-01-05 15:00:00,38.08,38.1,38.06,38.1,199489.0,31.8314,31.8481,31.8147,31.8481,199489.0
2018-01-05 15:05:00,38.09,38.15,38.09,38.13,129136.0,31.8397,31.8899,31.8397,31.8732,129136.0
2018-01-05 15:10:00,38.13,38.13,38.1,38.1,88317.0,31.8732,31.8732,31.8481,31.8481,88317.0
2018-01-05 15:15:00,38.11,38.13,38.08,38.13,133413.0,31.8565,31.8732,31.8314,31.8732,133413.0
2018-01-05 15:20:00,38.13,38.23,38.1,38.21,126178.0,31.8732,31.9568,31.8481,31.94,126178.0
2018-01-05 15:25:00,38.21,38.33,38.21,38.32,115209.0,31.94,32.0404,31.94,32.032,115209.0
2018-01-05 15:30:00,38.32,38.35,38.29,38.34,136214.0,32.032,32.0571,32.0069,32.0487,136214.0
2018-01-05 15:35:00,38.34,38.37,38.33,38.37,120489.0,32.0487,32.0738,32.0404,32.0738,120489.0
2018-01-05 15:40:00,38.37,38.39,38.34,38.34,152010.0,32.0738,32.0905,32.0487,32.0487,152010.0
2018-01-05 15:45:00,38.35,38.44,38.33,38.41,248317.0,32.0571,32.1323,32.0404,32.1072,248317.0
2018-01-05 15:50:00,38.41,38.49,38.39,38.4,290456.0,32.1072,32.1741,32.0905,32.0989,290456.0
2018-01-05 15:55:00,38.4,38.44,38.35,38.41,578053.0,32.0989,32.1323,32.0571,32.1072,578053.0
2018-01-08 09:30:00,38.21,38.54,38.14,38.51,155653.0,31.94,32.2159,31.8815,32.1908,155653.0
2018-01-08 09:35:00,38.53,38.58,38.28,38.36,260456.0,32.2075,32.2493,31.9986,32.0654,260456.0
2018-01-08 09:40:00,38.37,38.56,38.37,38.53,36665.0,32.0738,32.2326,32.0738,32.2075,36665.0
2018-01-08 09:45:00,38.51,38.59,38.44,38.58,52560.0,32.1908,32.2577,32.1323,32.2493,52560.0
2018-01-08 09:50:00,38.59,38.61,38.53,38.58,34614.0,32.2577,32.2744,32.2075,32.2493,34614.0
2018-01-08 09:55:00,38.59,38.64,38.56,38.62,27437.0,32.2577,32.2995,32.2326,32.2828,27437.0
2018-01-08 10:00:00,38.61,38.71,38.6,38.68,44079.0,32.2744,32.358,32.266,32.3329,44079.0
2018-01-08 10:05:00,38.68,38.78,38.68,38.75,48882.0,32.3329,32.4165,32.3329,32.3914,48882.0
2018-01-08 10:10:00,38.74,38.88,38.73,38.88,92245.0,32.3831,32.5001,32.3747,32.5001,92245.0
2018-01-08 10:15:00,38.88,38.99,38.85,38.98,52883.0,32.5001,32.5921,32.475,32.5837,52883.0
2018-01-08 10:20:00,38.98,39.03,38.93,38.98,96542.0,32.5837,32.6255,32.5419,32.5837,96542.0
2018-01-08 10:25:00,38.97,39.01,38.96,39.0,65239.0,32.5753,32.6088,32.567,32.6004,65239.0
2018-01-08 10:30:00,39.0,39.05,38.97,39.03,36556.0,32.6004,32.6422,32.5753,32.6255,36556.0
2018-01-08 10:35:00,39.03,39.04,39.01,39.04,41553.0,32.6255,32.6338,32.6088,32.6338,41553.0
2018-01-08 10:40:00,39.04,39.05,38.93,38.96,111245.0,32.6338,32.6422,32.5419,32.567,111245.0
2018-01-08 10:45:00,38.95,39.05,38.94,38.94,40308.0,32.5586,32.6422,32.5503,32.5503,40308.0
2018-01-08 10:50:00,38.95,39.06,38.95,39.04,49422.0,32.5586,32.6506,32.5586,32.6338,49422.0
2018-01-08 10:55:00,39.04,39.09,39.02,39.09,75874.0,32.6338,32.6756,32.6171,32.6756,75874.0
2018-01-08 11:00:00,39.08,39.15,39.03,39.13,92804.0,32.6673,32.7258,32.6255,32.7091,92804.0
2018-01-08 11:05:00,39.14,39.16,39.08,39.14,60524.0,32.7174,32.7342,32.6673,32.7174,60524.0
2018-01-08 11:10:00,39.13,39.14,39.08,39.13,58663.0,32.7091,32.7174,32.6673,32.7091,58663.0
2018-01-08 11:15:00,39.13,39.13,39.01,39.01,26955.0,32.7091,32.7091,32.6088,32.6088,26955.0
2018-01-08 11:20:00,39.01,39.02,38.97,38.97,32249.0,32.6088,32.6171,32.5753,32.5753,32249.0
2018-01-08 11:25:00,38.97,38.97,38.89,38.92,56921.0,32.5753,32.5753,32.5085,32.5335,56921.0
2018-01-08 11:30:00,38.92,38.98,38.92,38.92,34067.0,32.5335,32.5837,32.5335,32.5335,34067.0
2018-01-08 11:35:00,38.92,38.93,38.88,38.88,31387.0,32.5335,32.5419,32.5001,32.5001,31387.0
2018-01-08 11:40:00,38.89,38.91,38.84,38.84,68720.0,32.5085,32.5252,32.4667,32.4667,68720.0
2018-01-08 11:45:00,38.84,38.85,38.81,38.81,64900.0,32.4667,32.475,32.4416,32.4416,64900.0
2018-01-08 11:50:00,38.8,38.87,38.8,38.85,32935.0,32.4332,32.4917,32.4332,32.475,32935.0
2018-01-08 11:55:00,38.84,38.84,38.81,38.82,15683.0,32.4667,32.4667,32.4416,32.4499,15683.0
2018-01-08 12:00:00,38.81,38.83,38.77,38.77,27574.0,32.4416,32.4583,32.4082,32.4082,27574.0
2018-01-08 12:05:00,38.78,38.78,38.69,38.7,31490.0,32.4165,32.4165,32.3413,32.3496,31490.0
2018-01-08 12:10:00,38.7,38.75,38.7,38.75,33745.0,32.3496,32.3914,32.3496,32.3914,33745.0
2018-01-08 12:15:00,38.76,38.77,38.71,38.73,31093.0,32.3998,32.4082,32.358,32.3747,31093.0
2018-01-08 12:20:00,38.73,38.77,38.71,38.73,32364.0,32.3747,32.4082,32.358,32.3747,32364.0
2018-01-08 12:25:00,38.73,38.8,38.73,38.79,24845.0,32.3747,32.4332,32.3747,32.4249,24845.0
2018-01-08 12:30:00,38.8,38.8,38.74,38.75,72873.0,32.4332,32.4332,32.3831,32.3914,72873.0
2018-01-08 12:35:00,38.76,38.83,38.75,38.8,115579.0,32.3998,32.4583,32.3914,32.4332,115579.0
2018-01-08 12:40:00,38.8,38.86,38.8,38.84,59322.0,32.4332,32.4834,32.4332,32.4667,59322.0
2018-01-08 12:45:00,38.83,38.84,38.82,38.84,12788.0,32.4583,32.4667,32.4499,32.4667,12788.0
2018-01-08 12:50:00,38.84,38.84,38.83,38.84,7202.0,32.4667,32.4667,32.4583,32.4667,7202.0
2018-01-08 12:55:00,38.84,38.84,38.79,38.79,29057.0,32.4667,32.4667,32.4249,32.4249,29057.0
2018-01-08 13:00:00,38.79,38.81,38.74,38.74,41567.0,32.4249,32.4416,32.3831,32.3831,41567.0
2018-01-08 13:05:00,38.74,38.78,38.74,38.77,14138.0,32.3831,32.4165,32.3831,32.4082,14138.0
2018-01-08 13:10:00,38.78,38.8,38.76,38.8,45807.0,32.4165,32.4332,32.3998,32.4332,45807.0
2018-01-08 13:15:00,38.79,38.8,38.77,38.8,26751.0,32.4249,32.4332,32.4082,32.4332,26751.0
2018-01-08 13:20:00,38.8,38.81,38.78,38.78,18325.0,32.4332,32.4416,32.4165,32.4165,18325.0
2018-01-08 13:25:00,38.78,38.79,38.75,38.77,48383.0,32.4165,32.4249,32.3914,32.4082,48383.0
2018-01-08 13:30:00,38.77,38.8,38.74,38.77,43506.0,32.4082,32.4332,32.3831,32.4082,43506.0
2018-01-08 13:35:00,38.77,38.78,38.76,38.78,75470.0,32.4082,32.4165,32.3998,32.4165,75470.0
2018-01-08 13:40:00,38.77,38.8,38.76,38.78,76353.0,32.4082,32.4332,32.3998,32.4165,76353.0
2018-01-08 13:45:00,38.77,38.78,38.76,38.77,11782.0,32.4082,32.4165,32.3998,32.4082,11782.0
2018-01-08 13:50:00,38.77,38.78,38.73,38.74,23642.0,32.4082,32.4165,32.3747,32.3831,23642.0
2018-01-08 13:55:00,38.74,38.75,38.73,38.73,16293.0,32.3831,32.3914,32.3747,32.3747,16293.0
2018-01-08 14:00:00,38.74,38.76,38.69,38.76,81211.0,32.3831,32.3998,32.3413,32.3998,81211.0
2018-01-08 14:05:00,38.76,38.79,38.76,38.78,24034.0,32.3998,32.4249,32.3998,32.4165,24034.0
2018-01-08 14:10:00,38.79,38.85,38.78,38.85,38675.0,32.4249,32.475,32.4165,32.475,38675.0
2018-01-08 14:15:00,38.84,38.85,38.8,38.82,19740.0,32.4667,32.475,32.4332,32.4499,19740.0
2018-01-08 14:20:00,38.82,38.82,38.81,38.82,11827.0,32.4499,32.4499,32.4416,32.4499,11827.0
2018-01-08 14:25:00,38.81,38.84,38.78,38.81,69375.0,32.4416,32.4667,32.4165,32.4416,69375.0
2018-01-08 14:30:00,38.81,38.81,38.77,38.8,43148.0,32.4416,32.4416,32.4082,32.4332,43148.0
2018-01-08 14:35:00,38.8,38.8,38.78,38.8,33341.0,32.4332,32.4332,32.4165,32.4332,33341.0
2018-01-08 14:40:00,38.8,38.81,38.79,38.81,23933.0,32.4332,32.4416,32.4249,32.4416,23933.0
2018-01-08 14:45:00,38.81,38.89,38.8,38.89,52959.0,32.4416,32.5085,32.4332,32.5085,52959.0
2018-01-08 14:50:00,38.89,38.93,38.88,38.92,59497.0,32.5085,32.5419,32.5001,32.5335,59497.0
2018-01-08 14:55:00,38.93,39.07,38.93,39.01,102066.0,32.5419,32.6589,32.5419,32.6088,102066.0
2018-01-08 15:00:00,39.01,39.02,38.95,38.99,44289.0,32.6088,32.6171,32.5586,32.5921,44289.0
2018-01-08 15:05:00,39.0,39.0,38.95,38.95,43058.0,32.6004,32.6004,32.5586,32.5586,43058.0
2018-01-08 15:10:00,38.95,38.98,38.94,38.98,39428.0,32.5586,32.5837,32.5503,32.5837,39428.0
2018-01-08 15:15:00,38.98,38.98,38.91,38.91,59132.0,32.5837,32.5837,32.5252,32.5252,59132.0
2018-01-08 15:20:00,38.9,38.92,38.89,38.9,42513.0,32.5168,32.5335,32.5085,32.5168,42513.0
2018-01-08 15:25:00,38.9,38.92,38.88,38.91,81499.0,32.5168,32.5335,32.5001,32.5252,81499.0
2018-01-08 15:30:00,38.91,38.96,38.9,38.93,54935.0,32.5252,32.567,32.5168,32.5419,54935.0
2018-01-08 15:35:00,38.93,38.98,38.91,38.97,85136.0,32.5419,32.5837,32.5252,32.5753,85136.0
2018-01-08 15:40:00,38.96,38.99,38.95,38.98,57781.0,32.567,32.5921,32.5586,32.5837,57781.0
2018-01-08 15:45:00,38.99,39.0,38.93,38.96,126545.0,32.5921,32.6004,32.5419,32.567,126545.0
2018-01-08 15:50:00,38.96,39.0,38.94,38.98,159620.0,32.567,32.6004,32.5503,32.5837,159620.0
2018-01-08 15:55:00,38.98,38.98,38.94,38.94,204075.0,32.5837,32.5837,32.5503,32.5503,204075.0
2018-01-09 09:30:00,38.99,38.99,38.81,38.87,64540.0,32.5921,32.5921,32.4416,32.4917,64540.0
2018-01-09 09:35:00,38.87,38.91,38.82,38.87,86440.0,32.4917,32.5252,32.4499,32.4917,86440.0
2018-01-09 09:40:00,38.87,38.88,38.7,38.72,63058.0,32.4917,32.5001,32.3496,32.3664,63058.0
2018-01-09 09:45:00,38.73,38.83,38.73,38.79,67187.0,32.3747,32.4583,32.3747,32.4249,67187.0
2018-01-09 09:50:00,38.8,38.8,38.74,38.79,33462.0,32.4332,32.4332,32.3831,32.4249,33462.0
2018-01-09 09:55:00,38.79,38.79,38.73,38.74,35103.0,32.4249,32.4249,32.3747,32.3831,35103.0
2018-01-09 10:00:00,38.74,38.9,38.73,38.88,107371.0,32.3831,32.5168,32.3747,32.5001,107371.0
2018-01-09 10:05:00,38.88,38.9,38.82,38.9,78397.0,32.5001,32.5168,32.4499,32.5168,78397.0
2018-01-09 10:10:00,38.9,38.94,38.8,38.91,186995.0,32.5168,32.5503,32.4332,32.5252,186995.0
2018-01-09 10:15:00,38.91,39.0,38.91,38.98,48982.0,32.5252,32.6004,32.5252,32.5837,48982.0
2018-01-09 10:20:00,38.98,39.0,38.96,38.97,27782.0,32.5837,32.6004,32.567,32.5753,27782.0
2018-01-09 10:25:00,38.96,38.98,38.87,38.88,76555.0,32.567,32.5837,32.4917,32.5001,76555.0
2018-01-09 10:30:00,38.87,38.94,38.87,38.93,83087.0,32.4917,32.5503,32.4917,32.5419,83087.0
2018-01-09 10:35:00,38.93,38.94,38.88,38.89,45880.0,32.5419,32.5503,32.5001,32.5085,45880.0
2018-01-09 10:40:00,38.88,38.91,38.84,38.89,43418.0,32.5001,32.5252,32.4667,32.5085,43418.0
2018-01-09 10:45:00,38.9,38.98,38.89,38.96,53823.0,32.5168,32.5837,32.5085,32.567,53823.0
2018-01-09 10:50:00,38.97,38.97,38.88,38.91,28126.0,32.5753,32.5753,32.5001,32.5252,28126.0
2018-01-09 10:55:00,38.91,38.96,38.91,38.96,29892.0,32.5252,32.567,32.5252,32.567,29892.0
2018-01-09 11:00:00,38.96,38.97,38.91,38.96,42328.0,32.567,32.5753,32.5252,32.567,42328.0
2018-01-09 11:05:00,38.96,38.96,38.86,38.89,34633.0,32.567,32.567,32.4834,32.5085,34633.0
2018-01-09 11:10:00,38.89,38.93,38.88,38.91,50816.0,32.5085,32.5419,32.5001,32.5252,50816.0
2018-01-09 11:15:00,38.91,38.98,38.9,38.97,39176.0,32.5252,32.5837,32.5168,32.5753,39176.0
2018-01-09 11:20:00,38.98,38.99,38.95,38.97,42395.0,32.5837,32.5921,32.5586,32.5753,42395.0
2018-01-09 11:25:00,38.97,39.05,38.97,39.02,51036.0,32.5753,32.6422,32.5753,32.6171,51036.0
2018-01-09 11:30:00,39.02,39.05,38.98,39.03,43111.0,32.6171,32.6422,32.5837,32.6255,43111.0
2018-01-09 11:35:00,39.02,39.03,38.99,39.01,23274.0,32.6171,32.6255,32.5921,32.6088,23274.0
2018-01-09 11:40:00,39.01,39.04,38.99,39.01,60313.0,32.6088,32.6338,32.5921,32.6088,60313.0
2018-01-09 11:45:00,39.01,39.07,39.01,39.07,26871.0,32.6088,32.6589,32.6088,32.6589,26871.0
2018-01-09 11:50:00,39.07,39.11,39.06,39.08,91139.0,32.6589,32.6924,32.6506,32.6673,91139.0
2018-01-09 11:55:00,39.08,39.17,39.07,39.14,71636.0,32.6673,32.7425,32.6589,32.7174,71636.0
2018-01-09 12:00:00,39.15,39.15,39.04,39.04,43451.0,32.7258,32.7258,32.6338,32.6338,43451.0
2018-01-09 12:05:00,39.05,39.06,39.03,39.05,54772.0,32.6422,32.6506,32.6255,32.6422,54772.0
2018-01-09 12:10:00,39.05,39.06,38.95,38.97,34125.0,32.6422,32.6506,32.5586,32.5753,34125.0
2018-01-09 12:15:00,38.97,38.98,38.9,38.92,32277.0,32.5753,32.5837,32.5168,32.5335,32277.0
2018-01-09 12:20:00,38.91,38.95,38.88,38.88,84370.0,32.5252,32.5586,32.5001,32.5001,84370.0
2018-01-09 12:25:00,38.88,38.89,38.78,38.79,22969.0,32.5001,32.5085,32.4165,32.4249,22969.0
2018-01-09 12:30:00,38.79,38.8,38.75,38.77,53247.0,32.4249,32.4332,32.3914,32.4082,53247.0
2018-01-09 12:35:00,38.77,38.81,38.75,38.75,54263.0,32.4082,32.4416,32.3914,32.3914,54263.0
2018-01-09 12:40:00,38.74,38.78,38.68,38.69,195699.0,32.3831,32.4165,32.3329,32.3413,195699.0
2018-01-09 12:45:00,38.69,38.74,38.67,38.73,73806.0,32.3413,32.3831,32.3246,32.3747,73806.0
2018-01-09 12:50:00,38.73,38.74,38.69,38.71,42929.0,32.3747,32.3831,32.3413,32.358,42929.0
2018-01-09 12:55:00,38.7,38.74,38.69,38.7,42113.0,32.3496,32.3831,32.3413,32.3496,42113.0
2018-01-09 13:00:00,38.7,38.75,38.67,38.73,85361.0,32.3496,32.3914,32.3246,32.3747,85361.0
2018-01-09 13:05:00,38.73,38.79,38.72,38.78,41660.0,32.3747,32.4249,32.3664,32.4165,41660.0
2018-01-09 13:10:00,38.78,38.79,38.73,38.76,56207.0,32.4165,32.4249,32.3747,32.3998,56207.0
2018-01-09 13:15:00,38.76,38.79,38.76,38.79,30615.0,32.3998,32.4249,32.3998,32.4249,30615.0
2018-01-09 13:20:00,38.79,38.81,38.76,38.77,67475.0,32.4249,32.4416,32.3998,32.4082,67475.0
2018-01-09 13:25:00,38.77,38.8,38.7,38.73,85509.0,32.4082,32.4332,32.3496,32.3747,85509.0
2018-01-09 13:30:00,38.73,38.75,38.69,38.72,52257.0,32.3747,32.3914,32.3413,32.3664,52257.0
2018-01-09 13:35:00,38.72,38.77,38.69,38.75,74621.0,32.3664,32.4082,32.3413,32.3914,74621.0
2018-01-09 13:40:00,38.75,38.83,38.74,38.83,46243.0,32.3914,32.4583,32.3831,32.4583,46243.0
2018-01-09 13:45:00,38.83,38.83,38.8,38.81,26792.0,32.4583,32.4583,32.4332,32.4416,26792.0
2018-01-09 13:50:00,38.81,38.85,38.81,38.81,48167.0,32.4416,32.475,32.4416,32.4416,48167.0
2018-01-09 13:55:00,38.81,38.82,38.75,38.79,218847.0,32.4416,32.4499,32.3914,32.4249,218847.0
2018-01-09 14:00:00,38.79,38.8,38.76,38.76,30303.0,32.4249,32.4332,32.3998,32.3998,30303.0
2018-01-09 14:05:00,38.76,38.82,38.76,38.82,25919.0,32.3998,32.4499,32.3998,32.4499,25919.0
2018-01-09 14:10:00,38.82,38.85,38.81,38.85,44455.0,32.4499,32.475,32.4416,32.475,44455.0
2018-01-09 14:15:00,38.84,38.85,38.76,38.77,232708.0,32.4667,32.475,32.3998,32.4082,232708.0
2018-01-09 14:20:00,38.77,38.79,38.76,38.78,42345.0,32.4082,32.4249,32.3998,32.4165,42345.0
2018-01-09 14:25:00,38.79,38.82,38.78,38.8,40015.0,32.4249,32.4499,32.4165,32.4332,40015.0
2018-01-09 14:30:00,38.8,38.81,38.78,38.8,40418.0,32.4332,32.4416,32.4165,32.4332,40418.0
2018-01-09 14:35:00,38.8,38.82,38.79,38.8,27697.0,32.4332,32.4499,32.4249,32.4332,27697.0
2018-01-09 14:40:00,38.8,38.81,38.79,38.8,495838.0,32.4332,32.4416,32.4249,32.4332,495838.0
2018-01-09 14:45:00,38.8,38.91,38.8,38.91,43714.0,32.4332,32.5252,32.4332,32.5252,43714.0
2018-01-09 14:50:00,38.9,38.93,38.84,38.84,289685.0,32.5168,32.5419,32.4667,32.4667,289685.0
2018-01-09 14:55:00,38.84,38.85,38.77,38.8,37786.0,32.4667,32.475,32.4082,32.4332,37786.0
2018-01-09 15:00:00,38.8,38.82,38.78,38.82,33011.0,32.4332,32.4499,32.4165,32.4499,33011.0
2018-01-09 15:05:00,38.82,38.87,38.81,38.87,181313.0,32.4499,32.4917,32.4416,32.4917,181313.0
2018-01-09 15:10:00,38.87,38.88,38.82,38.82,51357.0,32.4917,32.5001,32.4499,32.4499,51357.0
2018-01-09 15:15:00,38.82,38.84,38.82,38.83,37069.0,32.4499,32.4667,32.4499,32.4583,37069.0
2018-01-09 15:20:00,38.83,38.83,38.81,38.83,43027.0,32.4583,32.4583,32.4416,32.4583,43027.0
2018-01-09 15:25:00,38.83,38.83,38.81,38.82,61635.0,32.4583,32.4583,32.4416,32.4499,61635.0
2018-01-09 15:30:00,38.82,38.86,38.81,38.86,88050.0,32.4499,32.4834,32.4416,32.4834,88050.0
2018-01-09 15:35:00,38.86,38.86,38.77,38.79,116951.0,32.4834,32.4834,32.4082,32.4249,116951.0
2018-01-09 15:40:00,38.79,38.8,38.74,38.76,141836.0,32.4249,32.4332,32.3831,32.3998,141836.0
2018-01-09 15:45:00,38.76,38.77,38.68,38.72,171089.0,32.3998,32.4082,32.3329,32.3664,171089.0
2018-01-09 15:50:00,38.72,38.73,38.67,38.7,171985.0,32.3664,32.3747,32.3246,32.3496,171985.0
2018-01-09 15:55:00,38.7,38.75,38.68,38.75,469676.0,32.3496,32.3914,32.3329,32.3914,469676.0
2018-01-10 09:30:00,38.87,38.87,38.46,38.58,115095.0,32.4917,32.4917,32.149,32.2493,115095.0
2018-01-10 09:35:00,38.59,38.74,38.53,38.57,67121.0,32.2577,32.3831,32.2075,32.241,67121.0
2018-01-10 09:40:00,38.56,38.7,38.55,38.69,87903.0,32.2326,32.3496,32.2243,32.3413,87903.0
2018-01-10 09:45:00,38.67,38.7,38.58,38.64,26072.0,32.3246,32.3496,32.2493,32.2995,26072.0
2018-01-10 09:50:00,38.65,38.8,38.63,38.79,52935.0,32.3078,32.4332,32.2911,32.4249,52935.0
2018-01-10 09:55:00,38.77,38.83,38.72,38.82,33387.0,32.4082,32.4583,32.3664,32.4499,33387.0
2018-01-10 10:00:00,38.83,38.85,38.76,38.84,33644.0,32.4583,32.475,32.3998,32.4667,33644.0
2018-01-10 10:05:00,38.83,38.87,38.8,38.84,23103.0,32.4583,32.4917,32.4332,32.4667,23103.0
2018-01-10 10:10:00,38.85,38.86,38.81,38.83,27746.0,32.475,32.4834,32.4416,32.4583,27746.0
2018-01-10 10:15:00,38.84,38.87,38.82,38.87,87130.0,32.4667,32.4917,32.4499,32.4917,87130.0
2018-01-10 10:20:00,38.87,38.87,38.78,38.81,105011.0,32.4917,32.4917,32.4165,32.4416,105011.0
2018-01-10 10:25:00,38.82,38.87,38.8,38.84,28024.0,32.4499,32.4917,32.4332,32.4667,28024.0
2018-01-10 10:30:00,38.84,38.94,38.84,38.94,32892.0,32.4667,32.5503,32.4667,32.5503,32892.0
2018-01-10 10:35:00,38.95,38.97,38.91,38.97,34372.0,32.5586,32.5753,32.5252,32.5753,34372.0
2018-01-10 10:40:00,38.96,39.03,38.95,38.97,62465.0,32.567,32.6255,32.5586,32.5753,62465.0
2018-01-10 10:45:00,38.97,39.0,38.94,38.95,19467.0,32.5753,32.6004,32.5503,32.5586,19467.0
2018-01-10 10:50:00,38.96,38.98,38.95,38.95,18354.0,32.567,32.5837,32.5586,32.5586,18354.0
2018-01-10 10:55:00,38.96,38.96,38.91,38.94,129367.0,32.567,32.567,32.5252,32.5503,129367.0
2018-01-10 11:00:00,38.94,38.95,38.86,38.87,45548.0,32.5503,32.5586,32.4834,32.4917,45548.0
2018-01-10 11:05:00,38.87,38.93,38.85,38.88,49269.0,32.4917,32.5419,32.475,32.5001,49269.0
2018-01-10 11:10:00,38.87,38.89,38.84,38.89,18599.0,32.4917,32.5085,32.4667,32.5085,18599.0
2018-01-10 11:15:00,38.88,38.94,38.87,38.91,40103.0,32.5001,32.5503,32.4917,32.5252,40103.0
2018-01-10 11:20:00,38.91,38.94,38.89,38.94,19065.0,32.5252,32.5503,32.5085,32.5503,19065.0
2018-01-10 11:25:00,38.93,38.94,38.92,38.94,20208.0,32.5419,32.5503,32.5335,32.5503,20208.0
2018-01-10 11:30:00,38.94,38.96,38.92,38.96,32255.0,32.5503,32.567,32.5335,32.567,32255.0
2018-01-10 11:35:00,38.96,38.98,38.92,38.98,23879.0,32.567,32.5837,32.5335,32.5837,23879.0
2018-01-10 11:40:00,38.98,39.02,38.98,39.0,36193.0,32.5837,32.6171,32.5837,32.6004,36193.0
2018-01-10 11:45:00,39.0,39.02,39.0,39.02,43109.0,32.6004,32.6171,32.6004,32.6171,43109.0
2018-01-10 11:50:00,39.02,39.11,39.01,39.1,81924.0,32.6171,32.6924,32.6088,32.684,81924.0
2018-01-10 11:55:00,39.11,39.11,39.09,39.11,30760.0,32.6924,32.6924,32.6756,32.6924,30760.0
2018-01-10 12:00:00,39.1,39.12,39.09,39.09,31619.0,32.684,32.7007,32.6756,32.6756,31619.0
2018-01-10 12:05:00,39.09,39.12,39.09,39.11,26729.0,32.6756,32.7007,32.6756,32.6924,26729.0
2018-01-10 12:10:00,39.11,39.11,39.05,39.07,24153.0,32.6924,32.6924,32.6422,32.6589,24153.0
2018-01-10 12:15:00,39.08,39.12,39.07,39.11,32402.0,32.6673,32.7007,32.6589,32.6924,32402.0
2018-01-10 12:20:00,39.11,39.17,39.11,39.16,35067.0,32.6924,32.7425,32.6924,32.7342,35067.0
2018-01-10 12:25:00,39.16,39.19,39.16,39.18,20132.0,32.7342,32.7592,32.7342,32.7509,20132.0
2018-01-10 12:30:00,39.18,39.18,39.16,39.16,17358.0,32.7509,32.7509,32.7342,32.7342,17358.0
2018-01-10 12:35:00,39.16,39.18,39.16,39.17,28456.0,32.7342,32.7509,32.7342,32.7425,28456.0
2018-01-10 12:40:00,39.16,39.17,39.15,39.16,21214.0,32.7342,32.7425,32.7258,32.7342,21214.0
2018-01-10 12:45:00,39.16,39.17,39.12,39.14,36215.0,32.7342,32.7425,32.7007,32.7174,36215.0
2018-01-10 12:50:00,39.13,39.14,39.07,39.1,18755.0,32.7091,32.7174,32.6589,32.684,18755.0
2018-01-10 12:55:00,39.1,39.12,39.08,39.12,17306.0,32.684,32.7007,32.6673,32.7007,17306.0
2018-01-10 13:00:00,39.12,39.16,39.11,39.13,38910.0,32.7007,32.7342,32.6924,32.7091,38910.0
2018-01-10 13:05:00,39.13,39.16,39.13,39.14,18771.0,32.7091,32.7342,32.7091,32.7174,18771.0
2018-01-10 13:10:00,39.13,39.14,39.1,39.11,29779.0,32.7091,32.7174,32.684,32.6924,29779.0
2018-01-10 13:15:00,39.11,39.12,39.06,39.06,39074.0,32.6924,32.7007,32.6506,32.6506,39074.0
2018-01-10 13:20:00,39.07,39.07,39.02,39.04,27404.0,32.6589,32.6589,32.6171,32.6338,27404.0
2018-01-10 13:25:00,39.04,39.07,39.03,39.05,41174.0,32.6338,32.6589,32.6255,32.6422,41174.0
2018-01-10 13:30:00,39.05,39.08,39.05,39.08,29231.0,32.6422,32.6673,32.6422,32.6673,29231.0
2018-01-10 13:35:00,39.07,39.09,39.06,39.07,35855.0,32.6589,32.6756,32.6506,32.6589,35855.0
2018-01-10 13:40:00,39.07,39.08,39.06,39.08,18696.0,32.6589,32.6673,32.6506,32.6673,18696.0
2018-01-10 13:45:00,39.08,39.13,39.07,39.11,65040.0,32.6673,32.7091,32.6589,32.6924,65040.0
2018-01-10 13:50:00,39.11,39.12,39.08,39.11,168606.0,32.6924,32.7007,32.6673,32.6924,168606.0
2018-01-10 13:55:00,39.11,39.11,39.06,39.06,12646.0,32.6924,32.6924,32.6506,32.6506,12646.0
2018-01-10 14:00:00,39.07,39.08,39.04,39.05,28376.0,32.6589,32.6673,32.6338,32.6422,28376.0
2018-01-10 14:05:00,39.06,39.07,39.02,39.02,26542.0,32.6506,32.6589,32.6171,32.6171,26542.0
2018-01-10 14:10:00,39.02,39.03,38.96,38.97,31719.0,32.6171,32.6255,32.567,32.5753,31719.0
2018-01-10 14:15:00,38.98,39.0,38.95,38.96,33833.0,32.5837,32.6004,32.5586,32.567,33833.0
2018-01-10 14:20:00,38.96,38.99,38.94,38.97,27298.0,32.567,32.5921,32.5503,32.5753,27298.0
2018-01-10 14:25:00,38.98,39.04,38.98,39.03,51665.0,32.5837,32.6338,32.5837,32.6255,51665.0
2018-01-10 14:30:00,39.03,39.06,39.02,39.05,27058.0,32.6255,32.6506,32.6171,32.6422,27058.0
2018-01-10 14:35:00,39.05,39.07,39.03,39.04,18721.0,32.6422,32.6589,32.6255,32.6338,18721.0
2018-01-10 14:40:00,39.04,39.06,39.03,39.05,19834.0,32.6338,32.6506,32.6255,32.6422,19834.0
2018-01-10 14:45:00,39.05,39.08,39.04,39.07,26182.0,32.6422,32.6673,32.6338,32.6589,26182.0
2018-01-10 14:50:00,39.07,39.09,39.06,39.09,18721.0,32.6589,32.6756,32.6506,32.6756,18721.0
2018-01-10 14:55:00,39.09,39.09,39.07,39.08,87233.0,32.6756,32.6756,32.6589,32.6673,87233.0
2018-01-10 15:00:00,39.08,39.09,39.08,39.09,25975.0,32.6673,32.6756,32.6673,32.6756,25975.0
2018-01-10 15:05:00,39.09,39.12,39.08,39.1,28303.0,32.6756,32.7007,32.6673,32.684,28303.0
2018-01-10 15:10:00,39.09,39.1,39.08,39.09,18174.0,32.6756,32.684,32.6673,32.6756,18174.0
2018-01-10 15:15:00,39.09,39.1,39.02,39.03,29928.0,32.6756,32.684,32.6171,32.6255,29928.0
2018-01-10 15:20:00,39.02,39.03,38.98,38.98,50720.0,32.6171,32.6255,32.5837,32.5837,50720.0
2018-01-10 15:25:00,38.98,38.99,38.94,38.94,43347.0,32.5837,32.5921,32.5503,32.5503,43347.0
2018-01-10 15:30:00,38.95,38.95,38.91,38.93,74095.0,32.5586,32.5586,32.5252,32.5419,74095.0
2018-01-10 15:35:00,38.93,38.97,38.92,38.96,62221.0,32.5419,32.5753,32.5335,32.567,62221.0
2018-01-10 15:40:00,38.96,38.99,38.95,38.98,41625.0,32.567,32.5921,32.5586,32.5837,41625.0
2018-01-10 15:45:00,38.98,39.02,38.97,39.02,66981.0,32.5837,32.6171,32.5753,32.6171,66981.0
2018-01-10 15:50:00,39.02,39.05,39.02,39.05,78585.0,32.6171,32.6422,32.6171,32.6422,78585.0
2018-01-10 15:55:00,39.05,39.07,39.04,39.05,194668.0,32.6422,32.6589,32.6338,32.6422,194668.0
2018-01-11 09:30:00,39.05,39.2,39.05,39.14,59778.0,32.6422,32.7676,32.6422,32.7174,59778.0
2018-01-11 09:35:00,39.15,39.25,39.15,39.23,24997.0,32.7258,32.8094,32.7258,32.7927,24997.0
2018-01-11 09:40:00,39.23,39.23,39.07,39.07,15234.0,32.7927,32.7927,32.6589,32.6589,15234.0
2018-01-11 09:45:00,39.07,39.1,39.07,39.07,22264.0,32.6589,32.684,32.6589,32.6589,22264.0
2018-01-11 09:50:00,39.07,39.13,39.06,39.12,19220.0,32.6589,32.7091,32.6506,32.7007,19220.0
2018-01-11 09:55:00,39.13,39.17,39.11,39.17,49612.0,32.7091,32.7425,32.6924,32.7425,49612.0
2018-01-11 10:00:00,39.16,39.2,39.16,39.18,24884.0,32.7342,32.7676,32.7342,32.7509,24884.0
2018-01-11 10:05:00,39.18,39.2,39.18,39.18,31341.0,32.7509,32.7676,32.7509,32.7509,31341.0
2018-01-11 10:10:00,39.18,39.22,39.16,39.22,93507.0,32.7509,32.7843,32.7342,32.7843,93507.0
2018-01-11 10:15:00,39.23,39.27,39.22,39.26,47036.0,32.7927,32.8261,32.7843,32.8177,47036.0
2018-01-11 10:20:00,39.26,39.26,39.17,39.19,49317.0,32.8177,32.8177,32.7425,32.7592,49317.0
2018-01-11 10:25:00,39.19,39.21,39.16,39.18,51861.0,32.7592,32.776,32.7342,32.7509,51861.0
2018-01-11 10:30:00,39.18,39.26,39.17,39.18,87111.0,32.7509,32.8177,32.7425,32.7509,87111.0
2018-01-11 10:35:00,39.19,39.25,39.14,39.2,66194.0,32.7592,32.8094,32.7174,32.7676,66194.0
2018-01-11 10:40:00,39.2,39.34,39.19,39.34,46185.0,32.7676,32.8846,32.7592,32.8846,46185.0
2018-01-11 10:45:00,39.34,39.42,39.33,39.4,110516.0,32.8846,32.9515,32.8763,32.9348,110516.0
2018-01-11 10:50:00,39.4,39.4,39.28,39.34,43000.0,32.9348,32.9348,32.8345,32.8846,43000.0
2018-01-11 10:55:00,39.34,39.36,39.29,39.36,30106.0,32.8846,32.9013,32.8428,32.9013,30106.0
2018-01-11 11:00:00,39.35,39.39,39.34,39.39,26082.0,32.893,32.9264,32.8846,32.9264,26082.0
2018-01-11 11:05:00,39.39,39.44,39.38,39.43,50027.0,32.9264,32.9682,32.9181,32.9599,50027.0
2018-01-11 11:10:00,39.43,39.45,39.4,39.43,40329.0,32.9599,32.9766,32.9348,32.9599,40329.0
2018-01-11 11:15:00,39.43,39.45,39.39,39.4,33566.0,32.9599,32.9766,32.9264,32.9348,33566.0
2018-01-11 11:20:00,39.39,39.44,39.39,39.43,25759.0,32.9264,32.9682,32.9264,32.9599,25759.0
2018-01-11 11:25:00,39.43,39.43,39.39,39.4,16354.0,32.9599,32.9599,32.9264,32.9348,16354.0
2018-01-11 11:30:00,39.4,39.41,39.35,39.41,41457.0,32.9348,32.9431,32.893,32.9431,41457.0
2018-01-11 11:35:00,39.4,39.46,39.4,39.46,22988.0,32.9348,32.9849,32.9348,32.9849,22988.0
2018-01-11 11:40:00,39.45,39.45,39.41,39.42,20778.0,32.9766,32.9766,32.9431,32.9515,20778.0
2018-01-11 11:45:00,39.43,39.48,39.43,39.46,29238.0,32.9599,33.0016,32.9599,32.9849,29238.0
2018-01-11 11:50:00,39.46,39.46,39.4,39.41,26207.0,32.9849,32.9849,32.9348,32.9431,26207.0
2018-01-11 11:55:00,39.4,39.4,39.38,39.38,6945.0,32.9348,32.9348,32.9181,32.9181,6945.0
2018-01-11 12:00:00,39.38,39.38,39.32,39.33,19894.0,32.9181,32.9181,32.8679,32.8763,19894.0
2018-01-11 12:05:00,39.33,39.39,39.29,39.39,26029.0,32.8763,32.9264,32.8428,32.9264,26029.0
2018-01-11 12:10:00,39.39,39.46,39.38,39.46,23610.0,32.9264,32.9849,32.9181,32.9849,23610.0
2018-01-11 12:15:00,39.46,39.5,39.44,39.46,47410.0,32.9849,33.0184,32.9682,32.9849,47410.0
2018-01-11 12:20:00,39.46,39.46,39.41,39.41,15462.0,32.9849,32.9849,32.9431,32.9431,15462.0
2018-01-11 12:25:00,39.41,39.44,39.39,39.43,14522.0,32.9431,32.9682,32.9264,32.9599,14522.0
2018-01-11 12:30:00,39.44,39.46,39.43,39.45,12438.0,32.9682,32.9849,32.9599,32.9766,12438.0
2018-01-11 12:35:00,39.46,39.46,39.43,39.45,28984.0,32.9849,32.9849,32.9599,32.9766,28984.0
2018-01-11 12:40:00,39.44,39.45,39.4,39.4,41949.0,32.9682,32.9766,32.9348,32.9348,41949.0
2018-01-11 12:45:00,39.4,39.43,39.39,39.4,13703.0,32.9348,32.9599,32.9264,32.9348,13703.0
2018-01-11 12:50:00,39.39,39.42,39.37,39.4,34420.0,32.9264,32.9515,32.9097,32.9348,34420.0
2018-01-11 12:55:00,39.4,39.48,39.39,39.48,45295.0,32.9348,33.0016,32.9264,33.0016,45295.0
2018-01-11 13:00:00,39.47,39.47,39.42,39.43,29655.0,32.9933,32.9933,32.9515,32.9599,29655.0
2018-01-11 13:05:00,39.42,39.46,39.41,39.46,29771.0,32.9515,32.9849,32.9431,32.9849,29771.0
2018-01-11 13:10:00,39.46,39.48,39.44,39.45,19868.0,32.9849,33.0016,32.9682,32.9766,19868.0
2018-01-11 13:15:00,39.45,39.46,39.4,39.42,66174.0,32.9766,32.9849,32.9348,32.9515,66174.0
2018-01-11 13:20:00,39.42,39.46,39.41,39.44,23638.0,32.9515,32.9849,32.9431,32.9682,23638.0
2018-01-11 13:25:00,39.44,39.44,39.42,39.42,7002.0,32.9682,32.9682,32.9515,32.9515,7002.0
2018-01-11 13:30:00,39.42,39.44,39.41,39.42,26384.0,32.9515,32.9682,32.9431,32.9515,26384.0
2018-01-11 13:35:00,39.42,39.44,39.4,39.41,19937.0,32.9515,32.9682,32.9348,32.9431,19937.0
2018-01-11 13:40:00,39.41,39.45,39.4,39.43,38571.0,32.9431,32.9766,32.9348,32.9599,38571.0
2018-01-11 13:45:00,39.43,39.44,39.41,39.43,20299.0,32.9599,32.9682,32.9431,32.9599,20299.0
2018-01-11 13:50:00,39.43,39.43,39.41,39.42,6920.0,32.9599,32.9599,32.9431,32.9515,6920.0
2018-01-11 13:55:00,39.42,39.43,39.41,39.41,9973.0,32.9515,32.9599,32.9431,32.9431,9973.0
2018-01-11 14:00:00,39.41,39.42,39.41,39.41,11884.0,32.9431,32.9515,32.9431,32.9431,11884.0
2018-01-11 14:05:00,39.42,39.44,39.41,39.43,18169.0,32.9515,32.9682,32.9431,32.9599,18169.0
2018-01-11 14:10:00,39.43,39.44,39.4,39.41,28329.0,32.9599,32.9682,32.9348,32.9431,28329.0
2018-01-11 14:15:00,39.4,39.46,39.4,39.44,37547.0,32.9348,32.9849,32.9348,32.9682,37547.0
2018-01-11 14:20:00,39.44,39.45,39.43,39.45,16948.0,32.9682,32.9766,32.9599,32.9766,16948.0
2018-01-11 14:25:00,39.45,39.54,39.44,39.51,46859.0,32.9766,33.0518,32.9682,33.0267,46859.0
2018-01-11 14:30:00,39.51,39.53,39.5,39.52,21907.0,33.0267,33.0434,33.0184,33.0351,21907.0
2018-01-11 14:35:00,39.52,39.52,39.48,39.48,27021.0,33.0351,33.0351,33.0016,33.0016,27021.0
2018-01-11 14:40:00,39.48,39.5,39.47,39.48,21293.0,33.0016,33.0184,32.9933,33.0016,21293.0
2018-01-11 14:45:00,39.47,39.54,39.47,39.54,29278.0,32.9933,33.0518,32.9933,33.0518,29278.0
2018-01-11 14:50:00,39.53,39.54,39.51,39.54,25969.0,33.0434,33.0518,33.0267,33.0518,25969.0
2018-01-11 14:55:00,39.55,39.58,39.54,39.57,37558.0,33.0602,33.0852,33.0518,33.0769,37558.0
2018-01-11 15:00:00,39.56,39.57,39.54,39.57,31056.0,33.0685,33.0769,33.0518,33.0769,31056.0
2018-01-11 15:05:00,39.57,39.59,39.56,39.59,25093.0,33.0769,33.0936,33.0685,33.0936,25093.0
2018-01-11 15:10:00,39.59,39.6,39.56,39.57,34921.0,33.0936,33.102,33.0685,33.0769,34921.0
2018-01-11 15:15:00,39.57,39.58,39.55,39.57,69588.0,33.0769,33.0852,33.0602,33.0769,69588.0
2018-01-11 15:20:00,39.57,39.59,39.56,39.59,64967.0,33.0769,33.0936,33.0685,33.0936,64967.0
2018-01-11 15:25:00,39.59,39.61,39.59,39.6,27621.0,33.0936,33.1103,33.0936,33.102,27621.0
2018-01-11 15:30:00,39.6,39.61,39.55,39.57,63687.0,33.102,33.1103,33.0602,33.0769,63687.0
2018-01-11 15:35:00,39.57,39.6,39.56,39.57,51869.0,33.0769,33.102,33.0685,33.0769,51869.0
2018-01-11 15:40:00,39.57,39.58,39.54,39.55,49571.0,33.0769,33.0852,33.0518,33.0602,49571.0
2018-01-11 15:45:00,39.55,39.57,39.54,39.56,61335.0,33.0602,33.0769,33.0518,33.0685,61335.0
2018-01-11 15:50:00,39.56,39.58,39.56,39.56,100670.0,33.0685,33.0852,33.0685,33.0685,100670.0
2018-01-11 15:55:00,39.56,39.58,39.53,39.57,285748.0,33.0685,33.0852,33.0434,33.0769,285748.0
2018-01-12 09:30:00,39.66,39.8,39.66,39.79,74519.0,33.1521,33.2691,33.1521,33.2608,74519.0
2018-01-12 09:35:00,39.8,39.82,39.66,39.67,34949.0,33.2691,33.2859,33.1521,33.1605,34949.0
2018-01-12 09:40:00,39.67,39.74,39.65,39.72,29914.0,33.1605,33.219,33.1438,33.2023,29914.0
2018-01-12 09:45:00,39.72,39.75,39.69,39.72,53356.0,33.2023,33.2273,33.1772,33.2023,53356.0
2018-01-12 09:50:00,39.71,39.73,39.67,39.68,27829.0,33.1939,33.2106,33.1605,33.1688,27829.0
2018-01-12 09:55:00,39.68,39.68,39.57,39.58,23591.0,33.1688,33.1688,33.0769,33.0852,23591.0
2018-01-12 10:00:00,39.58,39.65,39.55,39.62,25812.0,33.0852,33.1438,33.0602,33.1187,25812.0
2018-01-12 10:05:00,39.63,39.63,39.6,39.62,21624.0,33.127,33.127,33.102,33.1187,21624.0
2018-01-12 10:10:00,39.61,39.64,39.58,39.64,18178.0,33.1103,33.1354,33.0852,33.1354,18178.0
2018-01-12 10:15:00,39.64,39.73,39.64,39.73,17305.0,33.1354,33.2106,33.1354,33.2106,17305.0
2018-01-12 10:20:00,39.73,39.8,39.73,39.8,14644.0,33.2106,33.2691,33.2106,33.2691,14644.0
2018-01-12 10:25:00,39.79,39.84,39.78,39.78,527636.0,33.2608,33.3026,33.2524,33.2524,527636.0
2018-01-12 10:30:00,39.79,39.79,39.72,39.79,361632.0,33.2608,33.2608,33.2023,33.2608,361632.0
2018-01-12 10:35:00,39.79,39.87,39.79,39.85,16998.0,33.2608,33.3277,33.2608,33.3109,16998.0
2018-01-12 10:40:00,39.85,39.85,39.78,39.8,27567.0,33.3109,33.3109,33.2524,33.2691,27567.0
2018-01-12 10:45:00,39.8,39.85,39.79,39.84,15338.0,33.2691,33.3109,33.2608,33.3026,15338.0
2018-01-12 10:50:00,39.84,39.9,39.83,39.88,29872.0,33.3026,33.3527,33.2942,33.336,29872.0
2018-01-12 10:55:00,39.88,39.88,39.79,39.81,39238.0,33.336,33.336,33.2608,33.2775,39238.0
2018-01-12 11:00:00,39.81,39.86,39.8,39.85,101085.0,33.2775,33.3193,33.2691,33.3109,101085.0
2018-01-12 11:05:00,39.84,39.85,39.79,39.82,76658.0,33.3026,33.3109,33.2608,33.2859,76658.0
2018-01-12 11:10:00,39.82,39.87,39.78,39.8,194049.0,33.2859,33.3277,33.2524,33.2691,194049.0
2018-01-12 11:15:00,39.8,39.82,39.44,39.53,264737.0,33.2691,33.2859,32.9682,33.0434,264737.0
2018-01-12 11:20:00,39.51,39.58,39.5,39.58,66064.0,33.0267,33.0852,33.0184,33.0852,66064.0
2018-01-12 11:25:00,39.57,39.62,39.55,39.61,45727.0,33.0769,33.1187,33.0602,33.1103,45727.0
2018-01-12 11:30:00,39.61,39.63,39.56,39.62,26999.0,33.1103,33.127,33.0685,33.1187,26999.0
2018-01-12 11:35:00,39.62,39.62,39.57,39.61,20489.0,33.1187,33.1187,33.0769,33.1103,20489.0
2018-01-12 11:40:00,39.59,39.6,39.57,39.59,11513.0,33.0936,33.102,33.0769,33.0936,11513.0
2018-01-12 11:45:00,39.6,39.63,39.57,39.62,15392.0,33.102,33.127,33.0769,33.1187,15392.0
2018-01-12 11:50:00,39.62,39.62,39.58,39.6,12468.0,33.1187,33.1187,33.0852,33.102,12468.0
2018-01-12 11:55:00,39.59,39.65,39.59,39.63,18091.0,33.0936,33.1438,33.0936,33.127,18091.0
2018-01-12 12:00:00,39.64,39.72,39.64,39.72,55548.0,33.1354,33.2023,33.1354,33.2023,55548.0
2018-01-12 12:05:00,39.72,39.84,39.7,39.83,71500.0,33.2023,33.3026,33.1855,33.2942,71500.0
2018-01-12 12:10:00,39.84,39.9,39.83,39.87,30783.0,33.3026,33.3527,33.2942,33.3277,30783.0
2018-01-12 12:15:00,39.87,39.9,39.86,39.89,13593.0,33.3277,33.3527,33.3193,33.3444,13593.0
2018-01-12 12:20:00,39.89,39.9,39.82,39.87,24882.0,33.3444,33.3527,33.2859,33.3277,24882.0
2018-01-12 12:25:00,39.87,39.88,39.83,39.84,11673.0,33.3277,33.336,33.2942,33.3026,11673.0
2018-01-12 12:30:00,39.84,39.84,39.79,39.79,20121.0,33.3026,33.3026,33.2608,33.2608,20121.0
2018-01-12 12:35:00,39.79,39.8,39.76,39.77,18771.0,33.2608,33.2691,33.2357,33.2441,18771.0
2018-01-12 12:40:00,39.77,39.81,39.77,39.8,34030.0,33.2441,33.2775,33.2441,33.2691,34030.0
2018-01-12 12:45:00,39.8,39.87,39.79,39.87,53154.0,33.2691,33.3277,33.2608,33.3277,53154.0
2018-01-12 12:50:00,39.87,39.89,39.84,39.86,29939.0,33.3277,33.3444,33.3026,33.3193,29939.0
2018-01-12 12:55:00,39.86,39.89,39.85,39.87,349739.0,33.3193,33.3444,33.3109,33.3277,349739.0
2018-01-12 13:00:00,39.88,39.9,39.8,39.8,422430.0,33.336,33.3527,33.2691,33.2691,422430.0
2018-01-12 13:05:00,39.8,39.81,39.75,39.76,15084.0,33.2691,33.2775,33.2273,33.2357,15084.0
2018-01-12 13:10:00,39.76,39.78,39.72,39.72,38971.0,33.2357,33.2524,33.2023,33.2023,38971.0
2018-01-12 13:15:00,39.73,39.73,39.67,39.7,34649.0,33.2106,33.2106,33.1605,33.1855,34649.0
2018-01-12 13:20:00,39.7,39.7,39.65,39.7,38168.0,33.1855,33.1855,33.1438,33.1855,38168.0
2018-01-12 13:25:00,39.71,39.75,39.67,39.72,95149.0,33.1939,33.2273,33.1605,33.2023,95149.0
2018-01-12 13:30:00,39.72,39.74,39.68,39.68,54158.0,33.2023,33.219,33.1688,33.1688,54158.0
2018-01-12 13:35:00,39.69,39.73,39.68,39.7,69664.0,33.1772,33.2106,33.1688,33.1855,69664.0
2018-01-12 13:40:00,39.7,39.74,39.67,39.71,53580.0,33.1855,33.219,33.1605,33.1939,53580.0
2018-01-12 13:45:00,39.71,39.79,39.7,39.78,44147.0,33.1939,33.2608,33.1855,33.2524,44147.0
2018-01-12 13:50:00,39.78,39.81,39.75,39.76,19656.0,33.2524,33.2775,33.2273,33.2357,19656.0
2018-01-12 13:55:00,39.76,39.83,39.72,39.83,42876.0,33.2357,33.2942,33.2023,33.2942,42876.0
2018-01-12 14:00:00,39.83,39.83,39.79,39.82,23394.0,33.2942,33.2942,33.2608,33.2859,23394.0
2018-01-12 14:05:00,39.83,39.84,39.81,39.82,9971.0,33.2942,33.3026,33.2775,33.2859,9971.0
2018-01-12 14:10:00,39.83,39.86,39.82,39.86,16033.0,33.2942,33.3193,33.2859,33.3193,16033.0
2018-01-12 14:15:00,39.86,39.93,39.85,39.9,38645.0,33.3193,33.3778,33.3109,33.3527,38645.0
2018-01-12 14:20:00,39.9,39.91,39.89,39.91,8631.0,33.3527,33.3611,33.3444,33.3611,8631.0
2018-01-12 14:25:00,39.91,39.96,39.9,39.96,26190.0,33.3611,33.4029,33.3527,33.4029,26190.0
2018-01-12 14:30:00,39.96,39.97,39.94,39.95,22554.0,33.4029,33.4112,33.3862,33.3945,22554.0
2018-01-12 14:35:00,39.95,39.95,39.89,39.9,32119.0,33.3945,33.3945,33.3444,33.3527,32119.0
2018-01-12 14:40:00,39.89,39.91,39.87,39.89,40121.0,33.3444,33.3611,33.3277,33.3444,40121.0
2018-01-12 14:45:00,39.89,39.9,39.86,39.89,20744.0,33.3444,33.3527,33.3193,33.3444,20744.0
2018-01-12 14:50:00,39.89,39.9,39.87,39.88,22484.0,33.3444,33.3527,33.3277,33.336,22484.0
2018-01-12 14:55:00,39.87,39.88,39.86,39.87,21141.0,33.3277,33.336,33.3193,33.3277,21141.0
2018-01-12 15:00:00,39.87,39.91,39.87,39.89,25843.0,33.3277,33.3611,33.3277,33.3444,25843.0
2018-01-12 15:05:00,39.88,39.89,39.88,39.88,15358.0,33.336,33.3444,33.336,33.336,15358.0
2018-01-12 15:10:00,39.89,39.89,39.78,39.78,25788.0,33.3444,33.3444,33.2524,33.2524,25788.0
2018-01-12 15:15:00,39.78,39.81,39.78,39.81,16648.0,33.2524,33.2775,33.2524,33.2775,16648.0
2018-01-12 15:20:00,39.81,39.87,39.79,39.84,30337.0,33.2775,33.3277,33.2608,33.3026,30337.0
2018-01-12 15:25:00,39.84,39.87,39.82,39.82,24900.0,33.3026,33.3277,33.2859,33.2859,24900.0
2018-01-12 15:30:00,39.82,39.88,39.82,39.84,25139.0,33.2859,33.336,33.2859,33.3026,25139.0
2018-01-12 15:35:00,39.84,39.85,39.82,39.84,21055.0,33.3026,33.3109,33.2859,33.3026,21055.0
2018-01-12 15:40:00,39.84,39.86,39.83,39.83,26781.0,33.3026,33.3193,33.2942,33.2942,26781.0
2018-01-12 15:45:00,39.84,39.9,39.82,39.82,104083.0,33.3026,33.3527,33.2859,33.2859,104083.0
2018-01-12 15:50:00,39.83,39.83,39.68,39.7,181736.0,33.2942,33.2942,33.1688,33.1855,181736.0
2018-01-12 15:55:00,39.69,39.82,39.69,39.8,395049.0,33.1772,33.2859,33.1772,33.2691,395049.0
2018-01-16 09:30:00,39.93,40.0,39.89,39.98,208845.0,33.3778,33.4363,33.3444,33.4196,208845.0
2018-01-16 09:35:00,39.98,39.99,39.87,39.88,85257.0,33.4196,33.428,33.3277,33.336,85257.0
2018-01-16 09:40:00,39.88,39.99,39.86,39.96,56102.0,33.336,33.428,33.3193,33.4029,56102.0
2018-01-16 09:45:00,39.96,39.99,39.95,39.96,23571.0,33.4029,33.428,33.3945,33.4029,23571.0
2018-01-16 09:50:00,39.96,40.05,39.95,40.04,67780.0,33.4029,33.4781,33.3945,33.4698,67780.0
2018-01-16 09:55:00,40.05,40.09,40.04,40.09,23137.0,33.4781,33.5116,33.4698,33.5116,23137.0
2018-01-16 10:00:00,40.08,40.12,40.07,40.11,28451.0,33.5032,33.5366,33.4948,33.5283,28451.0
2018-01-16 10:05:00,40.12,40.14,40.07,40.1,36853.0,33.5366,33.5533,33.4948,33.5199,36853.0
2018-01-16 10:10:00,40.11,40.14,40.01,40.02,139096.0,33.5283,33.5533,33.4447,33.453,139096.0
2018-01-16 10:15:00,40.02,40.03,39.94,39.95,19055.0,33.453,33.4614,33.3862,33.3945,19055.0
2018-01-16 10:20:00,39.95,40.06,39.95,40.01,60605.0,33.3945,33.4865,33.3945,33.4447,60605.0
2018-01-16 10:25:00,40.02,40.04,39.99,40.02,56356.0,33.453,33.4698,33.428,33.453,56356.0
2018-01-16 10:30:00,40.03,40.06,40.0,40.03,144020.0,33.4614,33.4865,33.4363,33.4614,144020.0
2018-01-16 10:35:00,40.02,40.05,39.98,40.05,156766.0,33.453,33.4781,33.4196,33.4781,156766.0
2018-01-16 10:40:00,40.04,40.08,40.02,40.07,40579.0,33.4698,33.5032,33.453,33.4948,40579.0
2018-01-16 10:45:00,40.07,40.19,40.05,40.19,67192.0,33.4948,33.5951,33.4781,33.5951,67192.0
2018-01-16 10:50:00,40.2,40.24,40.17,40.18,26367.0,33.6035,33.6369,33.5784,33.5868,26367.0
2018-01-16 10:55:00,40.18,40.21,40.18,40.19,26661.0,33.5868,33.6119,33.5868,33.5951,26661.0
2018-01-16 11:00:00,40.19,40.21,40.14,40.19,32738.0,33.5951,33.6119,33.5533,33.5951,32738.0
2018-01-16 11:05:00,40.18,40.2,40.14,40.17,341405.0,33.5868,33.6035,33.5533,33.5784,341405.0
2018-01-16 11:10:00,40.16,40.18,40.12,40.15,54289.0,33.5701,33.5868,33.5366,33.5617,54289.0
2018-01-16 11:15:00,40.16,40.28,40.15,40.28,45405.0,33.5701,33.6704,33.5617,33.6704,45405.0
2018-01-16 11:20:00,40.27,40.28,40.15,40.16,23262.0,33.662,33.6704,33.5617,33.5701,23262.0
2018-01-16 11:25:00,40.16,40.27,40.16,40.24,72766.0,33.5701,33.662,33.5701,33.6369,72766.0
2018-01-16 11:30:00,40.24,40.24,40.18,40.22,43145.0,33.6369,33.6369,33.5868,33.6202,43145.0
2018-01-16 11:35:00,40.21,40.23,40.19,40.21,65330.0,33.6119,33.6286,33.5951,33.6119,65330.0
2018-01-16 11:40:00,40.21,40.21,40.14,40.15,26879.0,33.6119,33.6119,33.5533,33.5617,26879.0
2018-01-16 11:45:00,40.15,40.2,40.12,40.18,177988.0,33.5617,33.6035,33.5366,33.5868,177988.0
2018-01-16 11:50:00,40.17,40.19,40.12,40.13,28558.0,33.5784,33.5951,33.5366,33.545,28558.0
2018-01-16 11:55:00,40.13,40.15,40.11,40.14,18108.0,33.545,33.5617,33.5283,33.5533,18108.0
2018-01-16 12:00:00,40.13,40.2,40.13,40.19,60212.0,33.545,33.6035,33.545,33.5951,60212.0
2018-01-16 12:05:00,40.19,40.2,40.17,40.19,11075.0,33.5951,33.6035,33.5784,33.5951,11075.0
2018-01-16 12:10:00,40.19,40.21,40.18,40.19,17530.0,33.5951,33.6119,33.5868,33.5951,17530.0
2018-01-16 12:15:00,40.19,40.22,40.18,40.2,17168.0,33.5951,33.6202,33.5868,33.6035,17168.0
2018-01-16 12:20:00,40.19,40.19,40.14,40.15,67485.0,33.5951,33.5951,33.5533,33.5617,67485.0
2018-01-16 12:25:00,40.15,40.19,40.14,40.18,31678.0,33.5617,33.5951,33.5533,33.5868,31678.0
2018-01-16 12:30:00,40.18,40.2,40.17,40.19,19017.0,33.5868,33.6035,33.5784,33.5951,19017.0
2018-01-16 12:35:00,40.19,40.22,40.17,40.22,13082.0,33.5951,33.6202,33.5784,33.6202,13082.0
2018-01-16 12:40:00,40.22,40.23,40.18,40.2,35722.0,33.6202,33.6286,33.5868,33.6035,35722.0
2018-01-16 12:45:00,40.19,40.28,40.18,40.27,59356.0,33.5951,33.6704,33.5868,33.662,59356.0
2018-01-16 12:50:00,40.27,40.27,40.22,40.24,37166.0,33.662,33.662,33.6202,33.6369,37166.0
2018-01-16 12:55:00,40.25,40.26,40.24,40.25,35107.0,33.6453,33.6537,33.6369,33.6453,35107.0
2018-01-16 13:00:00,40.25,40.26,40.23,40.24,27868.0,33.6453,33.6537,33.6286,33.6369,27868.0
2018-01-16 13:05:00,40.23,40.23,40.18,40.22,25443.0,33.6286,33.6286,33.5868,33.6202,25443.0
2018-01-16 13:10:00,40.22,40.24,40.2,40.21,33871.0,33.6202,33.6369,33.6035,33.6119,33871.0
2018-01-16 13:15:00,40.19,40.22,40.17,40.21,55378.0,33.5951,33.6202,33.5784,33.6119,55378.0
2018-01-16 13:20:00,40.21,40.21,40.17,40.19,20809.0,33.6119,33.6119,33.5784,33.5951,20809.0
2018-01-16 13:25:00,40.19,40.19,40.17,40.18,58276.0,33.5951,33.5951,33.5784,33.5868,58276.0
2018-01-16 13:30:00,40.19,40.2,40.16,40.2,92832.0,33.5951,33.6035,33.5701,33.6035,92832.0
2018-01-16 13:35:00,40.2,40.2,40.18,40.2,29279.0,33.6035,33.6035,33.5868,33.6035,29279.0
2018-01-16 13:40:00,40.19,40.2,40.18,40.2,73512.0,33.5951,33.6035,33.5868,33.6035,73512.0
2018-01-16 13:45:00,40.2,40.21,40.18,40.18,85084.0,33.6035,33.6119,33.5868,33.5868,85084.0
2018-01-16 13:50:00,40.19,40.2,40.13,40.15,128364.0,33.5951,33.6035,33.545,33.5617,128364.0
2018-01-16 13:55:00,40.14,40.16,40.12,40.13,61383.0,33.5533,33.5701,33.5366,33.545,61383.0
2018-01-16 14:00:00,40.13,40.15,40.11,40.14,50932.0,33.545,33.5617,33.5283,33.5533,50932.0
2018-01-16 14:05:00,40.14,40.17,40.12,40.14,57248.0,33.5533,33.5784,33.5366,33.5533,57248.0
2018-01-16 14:10:00,40.14,40.17,40.14,40.15,47581.0,33.5533,33.5784,33.5533,33.5617,47581.0
2018-01-16 14:15:00,40.15,40.17,40.13,40.16,108987.0,33.5617,33.5784,33.545,33.5701,108987.0
2018-01-16 14:20:00,40.15,40.18,40.14,40.15,215955.0,33.5617,33.5868,33.5533,33.5617,215955.0
2018-01-16 14:25:00,40.16,40.18,40.15,40.17,82753.0,33.5701,33.5868,33.5617,33.5784,82753.0
2018-01-16 14:30:00,40.16,40.26,40.16,40.2,78972.0,33.5701,33.6537,33.5701,33.6035,78972.0
2018-01-16 14:35:00,40.21,40.23,40.17,40.17,54738.0,33.6119,33.6286,33.5784,33.5784,54738.0
2018-01-16 14:40:00,40.18,40.23,40.15,40.16,101072.0,33.5868,33.6286,33.5617,33.5701,101072.0
2018-01-16 14:45:00,40.15,40.19,40.12,40.16,150805.0,33.5617,33.5951,33.5366,33.5701,150805.0
2018-01-16 14:50:00,40.16,40.17,40.14,40.16,39181.0,33.5701,33.5784,33.5533,33.5701,39181.0
2018-01-16 14:55:00,40.15,40.21,40.15,40.16,49169.0,33.5617,33.6119,33.5617,33.5701,49169.0
2018-01-16 15:00:00,40.16,40.22,40.15,40.22,49815.0,33.5701,33.6202,33.5617,33.6202,49815.0
2018-01-16 15:05:00,40.22,40.29,40.21,40.29,58380.0,33.6202,33.6787,33.6119,33.6787,58380.0
2018-01-16 15:10:00,40.29,40.29,40.17,40.18,45225.0,33.6787,33.6787,33.5784,33.5868,45225.0
2018-01-16 15:15:00,40.17,40.19,40.15,40.19,39686.0,33.5784,33.5951,33.5617,33.5951,39686.0
2018-01-16 15:20:00,40.19,40.23,40.18,40.23,52342.0,33.5951,33.6286,33.5868,33.6286,52342.0
2018-01-16 15:25:00,40.22,40.32,40.21,40.32,54183.0,33.6202,33.7038,33.6119,33.7038,54183.0
2018-01-16 15:30:00,40.32,40.32,40.25,40.27,96527.0,33.7038,33.7038,33.6453,33.662,96527.0
2018-01-16 15:35:00,40.27,40.29,40.19,40.19,193105.0,33.662,33.6787,33.5951,33.5951,193105.0
2018-01-16 15:40:00,40.19,40.2,40.13,40.18,65730.0,33.5951,33.6035,33.545,33.5868,65730.0
2018-01-16 15:45:00,40.18,40.21,40.16,40.17,87334.0,33.5868,33.6119,33.5701,33.5784,87334.0
2018-01-16 15:50:00,40.18,40.2,40.14,40.16,154048.0,33.5868,33.6035,33.5533,33.5701,154048.0
2018-01-16 15:55:00,40.16,40.17,40.14,40.16,470055.0,33.5701,33.5784,33.5533,33.5701,470055.0
2018-01-17 09:30:00,40.17,40.24,40.05,40.2,245594.0,33.5784,33.6369,33.4781,33.6035,245594.0
2018-01-17 09:35:00,40.2,40.24,40.13,40.14,109667.0,33.6035,33.6369,33.545,33.5533,109667.0
2018-01-17 09:40:00,40.15,40.19,40.1,40.13,103173.0,33.5617,33.5951,33.5199,33.545,103173.0
2018-01-17 09:45:00,40.14,40.16,40.09,40.11,50129.0,33.5533,33.5701,33.5116,33.5283,50129.0
2018-01-17 09:50:00,40.11,40.12,40.08,40.1,39504.0,33.5283,33.5366,33.5032,33.5199,39504.0
2018-01-17 09:55:00,40.1,40.14,40.09,40.11,49823.0,33.5199,33.5533,33.5116,33.5283,49823.0
2018-01-17 10:00:00,40.11,40.19,40.09,40.19,33390.0,33.5283,33.5951,33.5116,33.5951,33390.0
2018-01-17 10:05:00,40.19,40.25,40.16,40.25,31725.0,33.5951,33.6453,33.5701,33.6453,31725.0
2018-01-17 10:10:00,40.25,40.27,40.16,40.17,48539.0,33.6453,33.662,33.5701,33.5784,48539.0
2018-01-17 10:15:00,40.17,40.17,40.09,40.09,31627.0,33.5784,33.5784,33.5116,33.5116,31627.0
2018-01-17 10:20:00,40.09,40.12,40.09,40.1,36340.0,33.5116,33.5366,33.5116,33.5199,36340.0
2018-01-17 10:25:00,40.1,40.11,40.08,40.1,38017.0,33.5199,33.5283,33.5032,33.5199,38017.0
2018-01-17 10:30:00,40.1,40.12,40.08,40.11,56803.0,33.5199,33.5366,33.5032,33.5283,56803.0
2018-01-17 10:35:00,40.11,40.12,40.09,40.11,37168.0,33.5283,33.5366,33.5116,33.5283,37168.0
2018-01-17 10:40:00,40.1,40.11,40.02,40.02,35353.0,33.5199,33.5283,33.453,33.453,35353.0
2018-01-17 10:45:00,40.03,40.03,39.91,39.93,556416.0,33.4614,33.4614,33.3611,33.3778,556416.0
2018-01-17 10:50:00,39.93,39.94,39.88,39.89,83919.0,33.3778,33.3862,33.336,33.3444,83919.0
2018-01-17 10:55:00,39.88,39.95,39.87,39.91,71719.0,33.336,33.3945,33.3277,33.3611,71719.0
2018-01-17 11:00:00,39.91,39.92,39.84,39.85,42827.0,33.3611,33.3694,33.3026,33.3109,42827.0
2018-01-17 11:05:00,39.86,39.91,39.83,39.9,49023.0,33.3193,33.3611,33.2942,33.3527,49023.0
2018-01-17 11:10:00,39.91,39.93,39.89,39.9,122778.0,33.3611,33.3778,33.3444,33.3527,122778.0
2018-01-17 11:15:00,39.9,39.93,39.89,39.9,18038.0,33.3527,33.3778,33.3444,33.3527,18038.0
2018-01-17 11:20:00,39.9,39.9,39.82,39.82,40096.0,33.3527,33.3527,33.2859,33.2859,40096.0
2018-01-17 11:25:00,39.83,39.83,39.8,39.82,43716.0,33.2942,33.2942,33.2691,33.2859,43716.0
2018-01-17 11:30:00,39.83,39.83,39.81,39.81,128390.0,33.2942,33.2942,33.2775,33.2775,128390.0
2018-01-17 11:35:00,39.82,39.85,39.81,39.84,43115.0,33.2859,33.3109,33.2775,33.3026,43115.0
2018-01-17 11:40:00,39.84,39.85,39.8,39.8,66248.0,33.3026,33.3109,33.2691,33.2691,66248.0
2018-01-17 11:45:00,39.8,39.81,39.73,39.79,598863.0,33.2691,33.2775,33.2106,33.2608,598863.0
2018-01-17 11:50:00,39.78,39.83,39.67,39.73,183037.0,33.2524,33.2942,33.1605,33.2106,183037.0
2018-01-17 11:55:00,39.74,39.79,39.65,39.66,73717.0,33.219,33.2608,33.1438,33.1521,73717.0
2018-01-17 12:00:00,39.67,39.67,39.63,39.65,244498.0,33.1605,33.1605,33.127,33.1438,244498.0
2018-01-17 12:05:00,39.65,39.65,39.55,39.59,154698.0,33.1438,33.1438,33.0602,33.0936,154698.0
2018-01-17 12:10:00,39.59,39.6,39.53,39.55,89798.0,33.0936,33.102,33.0434,33.0602,89798.0
2018-01-17 12:15:00,39.56,39.56,39.44,39.46,246783.0,33.0685,33.0685,32.9682,32.9849,246783.0
2018-01-17 12:20:00,39.47,39.5,39.43,39.47,84650.0,32.9933,33.0184,32.9599,32.9933,84650.0
2018-01-17 12:25:00,39.46,39.49,39.43,39.46,69663.0,32.9849,33.01,32.9599,32.9849,69663.0
2018-01-17 12:30:00,39.47,39.5,39.46,39.5,78712.0,32.9933,33.0184,32.9849,33.0184,78712.0
2018-01-17 12:35:00,39.5,39.58,39.49,39.58,31926.0,33.0184,33.0852,33.01,33.0852,31926.0
2018-01-17 12:40:00,39.58,39.6,39.55,39.55,23524.0,33.0852,33.102,33.0602,33.0602,23524.0
2018-01-17 12:45:00,39.55,39.58,39.55,39.57,17737.0,33.0602,33.0852,33.0602,33.0769,17737.0
2018-01-17 12:50:00,39.57,39.58,39.57,39.57,23158.0,33.0769,33.0852,33.0769,33.0769,23158.0
2018-01-17 12:55:00,39.58,39.63,39.57,39.63,29292.0,33.0852,33.127,33.0769,33.127,29292.0
2018-01-17 13:00:00,39.62,39.62,39.55,39.56,42868.0,33.1187,33.1187,33.0602,33.0685,42868.0
2018-01-17 13:05:00,39.56,39.56,39.47,39.47,186211.0,33.0685,33.0685,32.9933,32.9933,186211.0
2018-01-17 13:10:00,39.48,39.48,39.39,39.4,34260.0,33.0016,33.0016,32.9264,32.9348,34260.0
2018-01-17 13:15:00,39.41,39.44,39.4,39.4,18636.0,32.9431,32.9682,32.9348,32.9348,18636.0
2018-01-17 13:20:00,39.4,39.45,39.39,39.43,38440.0,32.9348,32.9766,32.9264,32.9599,38440.0
2018-01-17 13:25:00,39.43,39.43,39.4,39.42,18411.0,32.9599,32.9599,32.9348,32.9515,18411.0
2018-01-17 13:30:00,39.41,39.42,39.38,39.41,216616.0,32.9431,32.9515,32.9181,32.9431,216616.0
2018-01-17 13:35:00,39.41,39.53,39.41,39.46,127351.0,32.9431,33.0434,32.9431,32.9849,127351.0
2018-01-17 13:40:00,39.46,39.5,39.45,39.49,97555.0,32.9849,33.0184,32.9766,33.01,97555.0
2018-01-17 13:45:00,39.5,39.5,39.43,39.44,45091.0,33.0184,33.0184,32.9599,32.9682,45091.0
2018-01-17 13:50:00,39.43,39.44,39.4,39.41,84787.0,32.9599,32.9682,32.9348,32.9431,84787.0
2018-01-17 13:55:00,39.41,39.46,39.41,39.43,58627.0,32.9431,32.9849,32.9431,32.9599,58627.0
2018-01-17 14:00:00,39.43,39.46,39.42,39.46,89918.0,32.9599,32.9849,32.9515,32.9849,89918.0
2018-01-17 14:05:00,39.46,39.5,39.44,39.48,107705.0,32.9849,33.0184,32.9682,33.0016,107705.0
2018-01-17 14:10:00,39.48,39.48,39.45,39.48,50605.0,33.0016,33.0016,32.9766,33.0016,50605.0
2018-01-17 14:15:00,39.48,39.49,39.44,39.46,33258.0,33.0016,33.01,32.9682,32.9849,33258.0
2018-01-17 14:20:00,39.45,39.47,39.45,39.47,34784.0,32.9766,32.9933,32.9766,32.9933,34784.0
2018-01-17 14:25:00,39.47,39.47,39.42,39.44,57691.0,32.9933,32.9933,32.9515,32.9682,57691.0
2018-01-17 14:30:00,39.44,39.44,39.42,39.44,47621.0,32.9682,32.9682,32.9515,32.9682,47621.0
2018-01-17 14:35:00,39.44,39.45,39.42,39.44,38946.0,32.9682,32.9766,32.9515,32.9682,38946.0
2018-01-17 14:40:00,39.44,39.53,39.44,39.52,56064.0,32.9682,33.0434,32.9682,33.0351,56064.0
2018-01-17 14:45:00,39.53,39.62,39.52,39.62,50186.0,33.0434,33.1187,33.0351,33.1187,50186.0
2018-01-17 14:50:00,39.63,39.68,39.6,39.68,103545.0,33.127,33.1688,33.102,33.1688,103545.0
2018-01-17 14:55:00,39.68,39.74,39.68,39.72,34113.0,33.1688,33.219,33.1688,33.2023,34113.0
2018-01-17 15:00:00,39.73,39.73,39.71,39.71,47767.0,33.2106,33.2106,33.1939,33.1939,47767.0
2018-01-17 15:05:00,39.72,39.73,39.68,39.68,32866.0,33.2023,33.2106,33.1688,33.1688,32866.0
2018-01-17 15:10:00,39.68,39.69,39.62,39.65,49006.0,33.1688,33.1772,33.1187,33.1438,49006.0
2018-01-17 15:15:00,39.65,39.69,39.64,39.67,45277.0,33.1438,33.1772,33.1354,33.1605,45277.0
2018-01-17 15:20:00,39.68,39.68,39.6,39.6,34359.0,33.1688,33.1688,33.102,33.102,34359.0
2018-01-17 15:25:00,39.6,39.61,39.57,39.58,50593.0,33.102,33.1103,33.0769,33.0852,50593.0
2018-01-17 15:30:00,39.58,39.61,39.57,39.61,54926.0,33.0852,33.1103,33.0769,33.1103,54926.0
2018-01-17 15:35:00,39.6,39.65,39.59,39.63,79976.0,33.102,33.1438,33.0936,33.127,79976.0
2018-01-17 15:40:00,39.63,39.66,39.58,39.58,166461.0,33.127,33.1521,33.0852,33.0852,166461.0
2018-01-17 15:45:00,39.58,39.59,39.55,39.55,97381.0,33.0852,33.0936,33.0602,33.0602,97381.0
2018-01-17 15:50:00,39.56,39.57,39.52,39.52,175309.0,33.0685,33.0769,33.0351,33.0351,175309.0
2018-01-17 15:55:00,39.52,39.54,39.5,39.54,398126.0,33.0351,33.0518,33.0184,33.0518,398126.0
2018-01-18 09:30:00,38.72,38.88,38.55,38.83,228662.0,32.3664,32.5001,32.2243,32.4583,228662.0
2018-01-18 09:35:00,38.82,38.96,38.81,38.96,188923.0,32.4499,32.567,32.4416,32.567,188923.0
2018-01-18 09:40:00,38.97,39.01,38.9,38.99,105833.0,32.5753,32.6088,32.5168,32.5921,105833.0
2018-01-18 09:45:00,38.99,39.24,38.99,39.19,183890.0,32.5921,32.801,32.5921,32.7592,183890.0
2018-01-18 09:50:00,39.19,39.22,39.1,39.22,141945.0,32.7592,32.7843,32.684,32.7843,141945.0
2018-01-18 09:55:00,39.23,39.29,39.2,39.23,128360.0,32.7927,32.8428,32.7676,32.7927,128360.0
2018-01-18 10:00:00,39.23,39.25,39.21,39.23,86469.0,32.7927,32.8094,32.776,32.7927,86469.0
2018-01-18 10:05:00,39.23,39.23,39.13,39.17,47711.0,32.7927,32.7927,32.7091,32.7425,47711.0
2018-01-18 10:10:00,39.17,39.19,39.11,39.11,26525.0,32.7425,32.7592,32.6924,32.6924,26525.0
2018-01-18 10:15:00,39.12,39.16,39.09,39.12,38502.0,32.7007,32.7342,32.6756,32.7007,38502.0
2018-01-18 10:20:00,39.13,39.14,39.01,39.03,47314.0,32.7091,32.7174,32.6088,32.6255,47314.0
2018-01-18 10:25:00,39.03,39.18,39.03,39.17,57922.0,32.6255,32.7509,32.6255,32.7425,57922.0
2018-01-18 10:30:00,39.18,39.23,39.17,39.21,28150.0,32.7509,32.7927,32.7425,32.776,28150.0
2018-01-18 10:35:00,39.21,39.24,39.17,39.17,59991.0,32.776,32.801,32.7425,32.7425,59991.0
2018-01-18 10:40:00,39.16,39.17,39.08,39.1,52310.0,32.7342,32.7425,32.6673,32.684,52310.0
2018-01-18 10:45:00,39.11,39.12,38.99,39.02,111316.0,32.6924,32.7007,32.5921,32.6171,111316.0
2018-01-18 10:50:00,39.03,39.04,39.01,39.02,30151.0,32.6255,32.6338,32.6088,32.6171,30151.0
2018-01-18 10:55:00,39.02,39.06,39.0,39.01,117114.0,32.6171,32.6506,32.6004,32.6088,117114.0
2018-01-18 11:00:00,39.02,39.06,38.97,39.0,84769.0,32.6171,32.6506,32.5753,32.6004,84769.0
2018-01-18 11:05:00,39.0,39.02,38.96,38.99,44703.0,32.6004,32.6171,32.567,32.5921,44703.0
2018-01-18 11:10:00,38.98,39.04,38.97,39.02,102265.0,32.5837,32.6338,32.5753,32.6171,102265.0
2018-01-18 11:15:00,39.02,39.06,39.0,39.04,56190.0,32.6171,32.6506,32.6004,32.6338,56190.0
2018-01-18 11:20:00,39.04,39.07,38.99,39.04,194872.0,32.6338,32.6589,32.5921,32.6338,194872.0
2018-01-18 11:25:00,39.04,39.07,39.0,39.05,95708.0,32.6338,32.6589,32.6004,32.6422,95708.0
2018-01-18 11:30:00,39.04,39.12,39.0,39.12,52488.0,32.6338,32.7007,32.6004,32.7007,52488.0
2018-01-18 11:35:00,39.12,39.14,39.07,39.08,30313.0,32.7007,32.7174,32.6589,32.6673,30313.0
2018-01-18 11:40:00,39.09,39.09,39.03,39.05,29989.0,32.6756,32.6756,32.6255,32.6422,29989.0
2018-01-18 11:45:00,39.05,39.08,39.0,39.08,30428.0,32.6422,32.6673,32.6004,32.6673,30428.0
2018-01-18 11:50:00,39.08,39.13,39.08,39.11,24391.0,32.6673,32.7091,32.6673,32.6924,24391.0
2018-01-18 11:55:00,39.11,39.11,39.09,39.09,13804.0,32.6924,32.6924,32.6756,32.6756,13804.0
2018-01-18 12:00:00,39.09,39.16,39.07,39.11,185272.0,32.6756,32.7342,32.6589,32.6924,185272.0
2018-01-18 12:05:00,39.11,39.11,39.08,39.09,53347.0,32.6924,32.6924,32.6673,32.6756,53347.0
2018-01-18 12:10:00,39.1,39.16,39.08,39.15,27885.0,32.684,32.7342,32.6673,32.7258,27885.0
2018-01-18 12:15:00,39.15,39.18,39.13,39.16,26562.0,32.7258,32.7509,32.7091,32.7342,26562.0
2018-01-18 12:20:00,39.16,39.17,39.15,39.17,19794.0,32.7342,32.7425,32.7258,32.7425,19794.0
2018-01-18 12:25:00,39.17,39.26,39.16,39.25,40864.0,32.7425,32.8177,32.7342,32.8094,40864.0
2018-01-18 12:30:00,39.26,39.35,39.25,39.3,78322.0,32.8177,32.893,32.8094,32.8512,78322.0
2018-01-18 12:35:00,39.28,39.33,39.28,39.33,19441.0,32.8345,32.8763,32.8345,32.8763,19441.0
2018-01-18 12:40:00,39.33,39.4,39.32,39.4,66338.0,32.8763,32.9348,32.8679,32.9348,66338.0
2018-01-18 12:45:00,39.39,39.43,39.37,39.43,34350.0,32.9264,32.9599,32.9097,32.9599,34350.0
2018-01-18 12:50:00,39.43,39.44,39.39,39.44,49371.0,32.9599,32.9682,32.9264,32.9682,49371.0
2018-01-18 12:55:00,39.44,39.53,39.43,39.47,124459.0,32.9682,33.0434,32.9599,32.9933,124459.0
2018-01-18 13:00:00,39.47,39.47,39.25,39.34,805604.0,32.9933,32.9933,32.8094,32.8846,805604.0
2018-01-18 13:05:00,39.34,39.36,39.25,39.35,576996.0,32.8846,32.9013,32.8094,32.893,576996.0
2018-01-18 13:10:00,39.35,39.36,39.17,39.2,52437.0,32.893,32.9013,32.7425,32.7676,52437.0
2018-01-18 13:15:00,39.2,39.32,39.2,39.27,1092387.0,32.7676,32.8679,32.7676,32.8261,1092387.0
2018-01-18 13:20:00,39.28,39.29,39.21,39.23,49307.0,32.8345,32.8428,32.776,32.7927,49307.0
2018-01-18 13:25:00,39.23,39.24,39.21,39.23,29829.0,32.7927,32.801,32.776,32.7927,29829.0
2018-01-18 13:30:00,39.23,39.24,39.22,39.23,52175.0,32.7927,32.801,32.7843,32.7927,52175.0
2018-01-18 13:35:00,39.23,39.23,39.22,39.23,14631.0,32.7927,32.7927,32.7843,32.7927,14631.0
2018-01-18 13:40:00,39.22,39.25,39.21,39.23,51582.0,32.7843,32.8094,32.776,32.7927,51582.0
2018-01-18 13:45:00,39.23,39.32,39.23,39.32,48247.0,32.7927,32.8679,32.7927,32.8679,48247.0
2018-01-18 13:50:00,39.32,39.33,39.3,39.31,22336.0,32.8679,32.8763,32.8512,32.8595,22336.0
2018-01-18 13:55:00,39.31,39.42,39.3,39.36,73525.0,32.8595,32.9515,32.8512,32.9013,73525.0
2018-01-18 14:00:00,39.37,39.44,39.36,39.4,44265.0,32.9097,32.9682,32.9013,32.9348,44265.0
2018-01-18 14:05:00,39.4,39.41,39.36,39.4,50607.0,32.9348,32.9431,32.9013,32.9348,50607.0
2018-01-18 14:10:00,39.4,39.41,39.39,39.4,34796.0,32.9348,32.9431,32.9264,32.9348,34796.0
2018-01-18 14:15:00,39.4,39.41,39.39,39.4,41399.0,32.9348,32.9431,32.9264,32.9348,41399.0
2018-01-18 14:20:00,39.39,39.41,39.39,39.4,31075.0,32.9264,32.9431,32.9264,32.9348,31075.0
2018-01-18 14:25:00,39.4,39.49,39.4,39.49,54623.0,32.9348,33.01,32.9348,33.01,54623.0
2018-01-18 14:30:00,39.49,39.6,39.49,39.59,57035.0,33.01,33.102,33.01,33.0936,57035.0
2018-01-18 14:35:00,39.58,39.65,39.56,39.57,72094.0,33.0852,33.1438,33.0685,33.0769,72094.0
2018-01-18 14:40:00,39.56,39.58,39.52,39.54,45924.0,33.0685,33.0852,33.0351,33.0518,45924.0
2018-01-18 14:45:00,39.54,39.56,39.5,39.51,50931.0,33.0518,33.0685,33.0184,33.0267,50931.0
2018-01-18 14:50:00,39.51,39.58,39.5,39.58,75092.0,33.0267,33.0852,33.0184,33.0852,75092.0
2018-01-18 14:55:00,39.59,39.68,39.57,39.65,163671.0,33.0936,33.1688,33.0769,33.1438,163671.0
2018-01-18 15:00:00,39.65,39.65,39.54,39.54,124834.0,33.1438,33.1438,33.0518,33.0518,124834.0
2018-01-18 15:05:00,39.54,39.58,39.52,39.57,186109.0,33.0518,33.0852,33.0351,33.0769,186109.0
2018-01-18 15:10:00,39.57,39.57,39.5,39.5,44299.0,33.0769,33.0769,33.0184,33.0184,44299.0
2018-01-18 15:15:00,39.5,39.53,39.5,39.52,43928.0,33.0184,33.0434,33.0184,33.0351,43928.0
2018-01-18 15:20:00,39.52,39.54,39.49,39.5,59909.0,33.0351,33.0518,33.01,33.0184,59909.0
2018-01-18 15:25:00,39.5,39.52,39.48,39.48,93702.0,33.0184,33.0351,33.0016,33.0016,93702.0
2018-01-18 15:30:00,39.49,39.49,39.38,39.39,110667.0,33.01,33.01,32.9181,32.9264,110667.0
2018-01-18 15:35:00,39.4,39.4,39.37,39.38,73476.0,32.9348,32.9348,32.9097,32.9181,73476.0
2018-01-18 15:40:00,39.39,39.4,39.36,39.36,90246.0,32.9264,32.9348,32.9013,32.9013,90246.0
2018-01-18 15:45:00,39.37,39.38,39.31,39.32,219303.0,32.9097,32.9181,32.8595,32.8679,219303.0
2018-01-18 15:50:00,39.32,39.34,39.27,39.29,166234.0,32.8679,32.8846,32.8261,32.8428,166234.0
2018-01-18 15:55:00,39.3,39.31,39.29,39.3,451260.0,32.8512,32.8595,32.8428,32.8512,451260.0
2018-01-19 09:30:00,39.34,39.36,39.26,39.32,483698.0,32.8846,32.9013,32.8177,32.8679,483698.0
2018-01-19 09:35:00,39.32,39.32,39.19,39.23,66457.0,32.8679,32.8679,32.7592,32.7927,66457.0
2018-01-19 09:40:00,39.25,39.28,39.16,39.24,281672.0,32.8094,32.8345,32.7342,32.801,281672.0
2018-01-19 09:45:00,39.25,39.26,39.16,39.17,243815.0,32.8094,32.8177,32.7342,32.7425,243815.0
2018-01-19 09:50:00,39.16,39.17,39.07,39.1,389073.0,32.7342,32.7425,32.6589,32.684,389073.0
2018-01-19 09:55:00,39.11,39.32,39.11,39.26,62286.0,32.6924,32.8679,32.6924,32.8177,62286.0
2018-01-19 10:00:00,39.25,39.29,39.1,39.11,50810.0,32.8094,32.8428,32.684,32.6924,50810.0
2018-01-19 10:05:00,39.11,39.24,39.1,39.24,31073.0,32.6924,32.801,32.684,32.801,31073.0
2018-01-19 10:10:00,39.24,39.27,39.11,39.13,50549.0,32.801,32.8261,32.6924,32.7091,50549.0
2018-01-19 10:15:00,39.13,39.14,39.06,39.07,87639.0,32.7091,32.7174,32.6506,32.6589,87639.0
2018-01-19 10:20:00,39.06,39.08,39.01,39.02,91422.0,32.6506,32.6673,32.6088,32.6171,91422.0
2018-01-19 10:25:00,39.02,39.15,39.0,39.1,82855.0,32.6171,32.7258,32.6004,32.684,82855.0
2018-01-19 10:30:00,39.1,39.11,39.07,39.08,23833.0,32.684,32.6924,32.6589,32.6673,23833.0
2018-01-19 10:35:00,39.08,39.08,39.01,39.06,37010.0,32.6673,32.6673,32.6088,32.6506,37010.0
2018-01-19 10:40:00,39.06,39.06,38.91,38.95,239762.0,32.6506,32.6506,32.5252,32.5586,239762.0
2018-01-19 10:45:00,38.95,39.04,38.92,39.03,224056.0,32.5586,32.6338,32.5335,32.6255,224056.0
2018-01-19 10:50:00,39.05,39.08,39.0,39.02,28388.0,32.6422,32.6673,32.6004,32.6171,28388.0
2018-01-19 10:55:00,39.02,39.06,38.91,38.93,152800.0,32.6171,32.6506,32.5252,32.5419,152800.0
2018-01-19 11:00:00,38.93,38.94,38.9,38.92,52720.0,32.5419,32.5503,32.5168,32.5335,52720.0
2018-01-19 11:05:00,38.93,38.98,38.91,38.98,66164.0,32.5419,32.5837,32.5252,32.5837,66164.0
2018-01-19 11:10:00,38.98,39.06,38.96,38.96,43650.0,32.5837,32.6506,32.567,32.567,43650.0
2018-01-19 11:15:00,38.97,38.97,38.92,38.94,65878.0,32.5753,32.5753,32.5335,32.5503,65878.0
2018-01-19 11:20:00,38.94,38.95,38.89,38.9,121487.0,32.5503,32.5586,32.5085,32.5168,121487.0
2018-01-19 11:25:00,38.9,39.0,38.9,38.94,41401.0,32.5168,32.6004,32.5168,32.5503,41401.0
2018-01-19 11:30:00,38.95,38.97,38.94,38.96,23605.0,32.5586,32.5753,32.5503,32.567,23605.0
2018-01-19 11:35:00,38.97,38.97,38.9,38.91,95579.0,32.5753,32.5753,32.5168,32.5252,95579.0
2018-01-19 11:40:00,38.91,38.92,38.88,38.88,62071.0,32.5252,32.5335,32.5001,32.5001,62071.0
2018-01-19 11:45:00,38.89,38.89,38.85,38.87,66474.0,32.5085,32.5085,32.475,32.4917,66474.0
2018-01-19 11:50:00,38.87,38.87,38.8,38.8,120580.0,32.4917,32.4917,32.4332,32.4332,120580.0
2018-01-19 11:55:00,38.8,38.83,38.79,38.81,91969.0,32.4332,32.4583,32.4249,32.4416,91969.0
2018-01-19 12:00:00,38.81,38.83,38.79,38.81,107530.0,32.4416,32.4583,32.4249,32.4416,107530.0
2018-01-19 12:05:00,38.82,38.84,38.8,38.82,69678.0,32.4499,32.4667,32.4332,32.4499,69678.0
2018-01-19 12:10:00,38.82,38.82,38.79,38.79,89796.0,32.4499,32.4499,32.4249,32.4249,89796.0
2018-01-19 12:15:00,38.79,38.85,38.78,38.85,88995.0,32.4249,32.475,32.4165,32.475,88995.0
2018-01-19 12:20:00,38.85,38.89,38.8,38.82,143995.0,32.475,32.5085,32.4332,32.4499,143995.0
2018-01-19 12:25:00,38.81,38.83,38.79,38.81,115334.0,32.4416,32.4583,32.4249,32.4416,115334.0
2018-01-19 12:30:00,38.8,38.86,38.79,38.86,74868.0,32.4332,32.4834,32.4249,32.4834,74868.0
2018-01-19 12:35:00,38.88,38.92,38.85,38.91,213599.0,32.5001,32.5335,32.475,32.5252,213599.0
2018-01-19 12:40:00,38.91,38.92,38.88,38.89,70730.0,32.5252,32.5335,32.5001,32.5085,70730.0
2018-01-19 12:45:00,38.89,38.97,38.88,38.96,36912.0,32.5085,32.5753,32.5001,32.567,36912.0
2018-01-19 12:50:00,38.97,39.0,38.94,38.96,29978.0,32.5753,32.6004,32.5503,32.567,29978.0
2018-01-19 12:55:00,38.96,38.96,38.92,38.93,20331.0,32.567,32.567,32.5335,32.5419,20331.0
2018-01-19 13:00:00,38.93,38.95,38.9,38.91,33076.0,32.5419,32.5586,32.5168,32.5252,33076.0
2018-01-19 13:05:00,38.91,38.91,38.88,38.9,43947.0,32.5252,32.5252,32.5001,32.5168,43947.0
2018-01-19 13:10:00,38.9,38.9,38.87,38.87,55765.0,32.5168,32.5168,32.4917,32.4917,55765.0
2018-01-19 13:15:00,38.88,38.88,38.86,38.86,28447.0,32.5001,32.5001,32.4834,32.4834,28447.0
2018-01-19 13:20:00,38.86,38.87,38.85,38.85,26443.0,32.4834,32.4917,32.475,32.475,26443.0
2018-01-19 13:25:00,38.85,38.86,38.81,38.84,142590.0,32.475,32.4834,32.4416,32.4667,142590.0
2018-01-19 13:30:00,38.84,38.86,38.8,38.8,71342.0,32.4667,32.4834,32.4332,32.4332,71342.0
2018-01-19 13:35:00,38.8,38.83,38.8,38.81,65448.0,32.4332,32.4583,32.4332,32.4416,65448.0
2018-01-19 13:40:00,38.81,38.82,38.8,38.8,199456.0,32.4416,32.4499,32.4332,32.4332,199456.0
2018-01-19 13:45:00,38.79,38.8,38.68,38.7,234848.0,32.4249,32.4332,32.3329,32.3496,234848.0
2018-01-19 13:50:00,38.69,38.72,38.68,38.7,71414.0,32.3413,32.3664,32.3329,32.3496,71414.0
2018-01-19 13:55:00,38.71,38.72,38.69,38.7,70765.0,32.358,32.3664,32.3413,32.3496,70765.0
2018-01-19 14:00:00,38.7,38.81,38.69,38.78,71158.0,32.3496,32.4416,32.3413,32.4165,71158.0
2018-01-19 14:05:00,38.79,38.85,38.76,38.78,83083.0,32.4249,32.475,32.3998,32.4165,83083.0
2018-01-19 14:10:00,38.79,38.81,38.77,38.8,45411.0,32.4249,32.4416,32.4082,32.4332,45411.0
2018-01-19 14:15:00,38.8,38.88,38.78,38.84,106784.0,32.4332,32.5001,32.4165,32.4667,106784.0
2018-01-19 14:20:00,38.84,38.84,38.78,38.79,59299.0,32.4667,32.4667,32.4165,32.4249,59299.0
2018-01-19 14:25:00,38.79,38.82,38.78,38.81,232374.0,32.4249,32.4499,32.4165,32.4416,232374.0
2018-01-19 14:30:00,38.82,38.92,38.81,38.86,87063.0,32.4499,32.5335,32.4416,32.4834,87063.0
2018-01-19 14:35:00,38.86,38.87,38.81,38.81,80665.0,32.4834,32.4917,32.4416,32.4416,80665.0
2018-01-19 14:40:00,38.81,38.82,38.79,38.82,64312.0,32.4416,32.4499,32.4249,32.4499,64312.0
2018-01-19 14:45:00,38.82,38.88,38.81,38.82,67306.0,32.4499,32.5001,32.4416,32.4499,67306.0
2018-01-19 14:50:00,38.82,38.9,38.8,38.86,95949.0,32.4499,32.5168,32.4332,32.4834,95949.0
2018-01-19 14:55:00,38.85,38.86,38.79,38.8,82008.0,32.475,32.4834,32.4249,32.4332,82008.0
2018-01-19 15:00:00,38.8,38.85,38.78,38.85,126405.0,32.4332,32.475,32.4165,32.475,126405.0
2018-01-19 15:05:00,38.85,38.87,38.8,38.83,114151.0,32.475,32.4917,32.4332,32.4583,114151.0
2018-01-19 15:10:00,38.83,38.85,38.83,38.84,56208.0,32.4583,32.475,32.4583,32.4667,56208.0
2018-01-19 15:15:00,38.84,38.9,38.84,38.85,140650.0,32.4667,32.5168,32.4667,32.475,140650.0
2018-01-19 15:20:00,38.85,38.86,38.83,38.84,169480.0,32.475,32.4834,32.4583,32.4667,169480.0
2018-01-19 15:25:00,38.84,38.91,38.84,38.91,118893.0,32.4667,32.5252,32.4667,32.5252,118893.0
2018-01-19 15:30:00,38.91,38.95,38.9,38.93,93967.0,32.5252,32.5586,32.5168,32.5419,93967.0
2018-01-19 15:35:00,38.94,38.94,38.89,38.89,84127.0,32.5503,32.5503,32.5085,32.5085,84127.0
2018-01-19 15:40:00,38.89,38.9,38.87,38.87,224664.0,32.5085,32.5168,32.4917,32.4917,224664.0
2018-01-19 15:45:00,38.88,38.92,38.87,38.91,333069.0,32.5001,32.5335,32.4917,32.5252,333069.0
2018-01-19 15:50:00,38.92,38.93,38.87,38.88,256543.0,32.5335,32.5419,32.4917,32.5001,256543.0
2018-01-19 15:55:00,38.88,38.91,38.87,38.9,797371.0,32.5001,32.5252,32.4917,32.5168,797371.0
2018-01-22 09:30:00,38.9,38.95,38.72,38.86,123985.0,32.5168,32.5586,32.3664,32.4834,123985.0
2018-01-22 09:35:00,38.86,38.87,38.77,38.77,32286.0,32.4834,32.4917,32.4082,32.4082,32286.0
2018-01-22 09:40:00,38.79,38.84,38.61,38.68,231360.0,32.4249,32.4667,32.2744,32.3329,231360.0
2018-01-22 09:45:00,38.69,38.83,38.68,38.83,100156.0,32.3413,32.4583,32.3329,32.4583,100156.0
2018-01-22 09:50:00,38.82,38.82,38.75,38.79,71568.0,32.4499,32.4499,32.3914,32.4249,71568.0
2018-01-22 09:55:00,38.79,38.88,38.76,38.88,57471.0,32.4249,32.5001,32.3998,32.5001,57471.0
2018-01-22 10:00:00,38.88,39.04,38.88,39.04,90842.0,32.5001,32.6338,32.5001,32.6338,90842.0
2018-01-22 10:05:00,39.04,39.06,38.98,39.05,65172.0,32.6338,32.6506,32.5837,32.6422,65172.0
2018-01-22 10:10:00,39.05,39.1,39.05,39.05,91117.0,32.6422,32.684,32.6422,32.6422,91117.0
2018-01-22 10:15:00,39.05,39.1,39.01,39.03,111191.0,32.6422,32.684,32.6088,32.6255,111191.0
2018-01-22 10:20:00,39.04,39.04,38.88,38.88,93253.0,32.6338,32.6338,32.5001,32.5001,93253.0
2018-01-22 10:25:00,38.89,38.89,38.81,38.82,100577.0,32.5085,32.5085,32.4416,32.4499,100577.0
2018-01-22 10:30:00,38.82,38.83,38.71,38.8,114554.0,32.4499,32.4583,32.358,32.4332,114554.0
2018-01-22 10:35:00,38.8,38.8,38.73,38.75,84559.0,32.4332,32.4332,32.3747,32.3914,84559.0
2018-01-22 10:40:00,38.75,38.78,38.73,38.75,59635.0,32.3914,32.4165,32.3747,32.3914,59635.0
2018-01-22 10:45:00,38.75,38.82,38.75,38.76,83843.0,32.3914,32.4499,32.3914,32.3998,83843.0
2018-01-22 10:50:00,38.75,38.76,38.6,38.63,187634.0,32.3914,32.3998,32.266,32.2911,187634.0
2018-01-22 10:55:00,38.63,38.66,38.62,38.62,47904.0,32.2911,32.3162,32.2828,32.2828,47904.0
2018-01-22 11:00:00,38.61,38.67,38.6,38.65,52630.0,32.2744,32.3246,32.266,32.3078,52630.0
2018-01-22 11:05:00,38.65,38.7,38.64,38.64,75074.0,32.3078,32.3496,32.2995,32.2995,75074.0
2018-01-22 11:10:00,38.64,38.67,38.62,38.64,64002.0,32.2995,32.3246,32.2828,32.2995,64002.0
2018-01-22 11:15:00,38.65,38.71,38.64,38.71,48776.0,32.3078,32.358,32.2995,32.358,48776.0
2018-01-22 11:20:00,38.71,38.73,38.69,38.71,65168.0,32.358,32.3747,32.3413,32.358,65168.0
2018-01-22 11:25:00,38.72,38.75,38.69,38.69,83869.0,32.3664,32.3914,32.3413,32.3413,83869.0
2018-01-22 11:30:00,38.7,38.71,38.63,38.63,62240.0,32.3496,32.358,32.2911,32.2911,62240.0
2018-01-22 11:35:00,38.63,38.74,38.63,38.72,39187.0,32.2911,32.3831,32.2911,32.3664,39187.0
2018-01-22 11:40:00,38.72,38.75,38.72,38.73,58930.0,32.3664,32.3914,32.3664,32.3747,58930.0
2018-01-22 11:45:00,38.74,38.77,38.73,38.75,38495.0,32.3831,32.4082,32.3747,32.3914,38495.0
2018-01-22 11:50:00,38.76,38.79,38.73,38.73,61675.0,32.3998,32.4249,32.3747,32.3747,61675.0
2018-01-22 11:55:00,38.73,38.79,38.72,38.79,34942.0,32.3747,32.4249,32.3664,32.4249,34942.0
2018-01-22 12:00:00,38.78,38.78,38.74,38.76,35542.0,32.4165,32.4165,32.3831,32.3998,35542.0
2018-01-22 12:05:00,38.77,38.8,38.73,38.75,61569.0,32.4082,32.4332,32.3747,32.3914,61569.0
2018-01-22 12:10:00,38.75,38.77,38.74,38.75,40014.0,32.3914,32.4082,32.3831,32.3914,40014.0
2018-01-22 12:15:00,38.75,38.78,38.74,38.77,65764.0,32.3914,32.4165,32.3831,32.4082,65764.0
2018-01-22 12:20:00,38.77,38.85,38.76,38.84,85474.0,32.4082,32.475,32.3998,32.4667,85474.0
2018-01-22 12:25:00,38.84,38.84,38.8,38.83,38861.0,32.4667,32.4667,32.4332,32.4583,38861.0
2018-01-22 12:30:00,38.84,38.96,38.83,38.95,45246.0,32.4667,32.567,32.4583,32.5586,45246.0
2018-01-22 12:35:00,38.94,38.97,38.94,38.96,29601.0,32.5503,32.5753,32.5503,32.567,29601.0
2018-01-22 12:40:00,38.96,39.02,38.96,39.0,45468.0,32.567,32.6171,32.567,32.6004,45468.0
2018-01-22 12:45:00,39.0,39.0,38.93,38.95,30494.0,32.6004,32.6004,32.5419,32.5586,30494.0
2018-01-22 12:50:00,38.95,39.01,38.94,38.96,28948.0,32.5586,32.6088,32.5503,32.567,28948.0
2018-01-22 12:55:00,38.96,38.96,38.93,38.94,22426.0,32.567,32.567,32.5419,32.5503,22426.0
2018-01-22 13:00:00,38.94,39.0,38.94,39.0,43668.0,32.5503,32.6004,32.5503,32.6004,43668.0
2018-01-22 13:05:00,38.99,39.03,38.98,39.0,36740.0,32.5921,32.6255,32.5837,32.6004,36740.0
2018-01-22 13:10:00,39.01,39.07,39.0,39.05,20990.0,32.6088,32.6589,32.6004,32.6422,20990.0
2018-01-22 13:15:00,39.05,39.05,38.99,39.01,32568.0,32.6422,32.6422,32.5921,32.6088,32568.0
2018-01-22 13:20:00,39.01,39.01,38.96,38.98,73493.0,32.6088,32.6088,32.567,32.5837,73493.0
2018-01-22 13:25:00,38.98,38.98,38.93,38.96,25312.0,32.5837,32.5837,32.5419,32.567,25312.0
2018-01-22 13:30:00,38.96,38.97,38.95,38.96,32986.0,32.567,32.5753,32.5586,32.567,32986.0
2018-01-22 13:35:00,38.96,38.96,38.92,38.96,27089.0,32.567,32.567,32.5335,32.567,27089.0
2018-01-22 13:40:00,38.96,38.96,38.94,38.96,34067.0,32.567,32.567,32.5503,32.567,34067.0
2018-01-22 13:45:00,38.95,39.01,38.95,39.01,47278.0,32.5586,32.6088,32.5586,32.6088,47278.0
2018-01-22 13:50:00,39.0,39.04,39.0,39.01,44616.0,32.6004,32.6338,32.6004,32.6088,44616.0
2018-01-22 13:55:00,39.0,39.05,38.99,39.05,82533.0,32.6004,32.6422,32.5921,32.6422,82533.0
2018-01-22 14:00:00,39.05,39.08,39.0,39.04,91644.0,32.6422,32.6673,32.6004,32.6338,91644.0
2018-01-22 14:05:00,39.04,39.06,39.01,39.01,41672.0,32.6338,32.6506,32.6088,32.6088,41672.0
2018-01-22 14:10:00,39.01,39.03,38.99,39.01,41802.0,32.6088,32.6255,32.5921,32.6088,41802.0
2018-01-22 14:15:00,39.01,39.02,38.99,39.02,38481.0,32.6088,32.6171,32.5921,32.6171,38481.0
2018-01-22 14:20:00,39.01,39.03,38.98,38.99,39356.0,32.6088,32.6255,32.5837,32.5921,39356.0
2018-01-22 14:25:00,38.99,39.05,38.99,39.03,46144.0,32.5921,32.6422,32.5921,32.6255,46144.0
2018-01-22 14:30:00,39.04,39.05,39.0,39.02,51378.0,32.6338,32.6422,32.6004,32.6171,51378.0
2018-01-22 14:35:00,39.02,39.06,39.0,39.05,54648.0,32.6171,32.6506,32.6004,32.6422,54648.0
2018-01-22 14:40:00,39.05,39.07,39.0,39.03,79369.0,32.6422,32.6589,32.6004,32.6255,79369.0
2018-01-22 14:45:00,39.02,39.04,39.02,39.02,28947.0,32.6171,32.6338,32.6171,32.6171,28947.0
2018-01-22 14:50:00,39.02,39.11,39.0,39.08,84812.0,32.6171,32.6924,32.6004,32.6673,84812.0
2018-01-22 14:55:00,39.09,39.09,39.04,39.06,57610.0,32.6756,32.6756,32.6338,32.6506,57610.0
2018-01-22 15:00:00,39.06,39.07,39.04,39.06,51359.0,32.6506,32.6589,32.6338,32.6506,51359.0
2018-01-22 15:05:00,39.07,39.07,39.05,39.05,38317.0,32.6589,32.6589,32.6422,32.6422,38317.0
2018-01-22 15:10:00,39.05,39.07,39.05,39.05,38383.0,32.6422,32.6589,32.6422,32.6422,38383.0
2018-01-22 15:15:00,39.06,39.06,39.04,39.05,49165.0,32.6506,32.6506,32.6338,32.6422,49165.0
2018-01-22 15:20:00,39.06,39.08,39.05,39.08,44881.0,32.6506,32.6673,32.6422,32.6673,44881.0
2018-01-22 15:25:00,39.08,39.08,39.07,39.08,41862.0,32.6673,32.6673,32.6589,32.6673,41862.0
2018-01-22 15:30:00,39.08,39.11,39.07,39.11,103676.0,32.6673,32.6924,32.6589,32.6924,103676.0
2018-01-22 15:35:00,39.11,39.11,39.08,39.09,63423.0,32.6924,32.6924,32.6673,32.6756,63423.0
2018-01-22 15:40:00,39.09,39.13,39.08,39.13,61215.0,32.6756,32.7091,32.6673,32.7091,61215.0
2018-01-22 15:45:00,39.13,39.18,39.12,39.17,140734.0,32.7091,32.7509,32.7007,32.7425,140734.0
2018-01-22 15:50:00,39.18,39.19,39.15,39.16,136654.0,32.7509,32.7592,32.7258,32.7342,136654.0
2018-01-22 15:55:00,39.16,39.21,39.13,39.21,547076.0,32.7342,32.776,32.7091,32.776,547076.0
2018-01-23 09:30:00,39.55,39.62,39.35,39.58,147218.0,33.0602,33.1187,32.893,33.0852,147218.0
2018-01-23 09:35:00,39.58,39.92,39.58,39.9,88894.0,33.0852,33.3694,33.0852,33.3527,88894.0
2018-01-23 09:40:00,39.9,39.96,39.83,39.88,74483.0,33.3527,33.4029,33.2942,33.336,74483.0
2018-01-23 09:45:00,39.88,39.92,39.76,39.91,98007.0,33.336,33.3694,33.2357,33.3611,98007.0
2018-01-23 09:50:00,39.91,39.96,39.84,39.86,56228.0,33.3611,33.4029,33.3026,33.3193,56228.0
2018-01-23 09:55:00,39.87,40.03,39.83,39.99,131001.0,33.3277,33.4614,33.2942,33.428,131001.0
2018-01-23 10:00:00,39.99,40.0,39.83,39.87,70683.0,33.428,33.4363,33.2942,33.3277,70683.0
2018-01-23 10:05:00,39.88,39.94,39.8,39.94,64377.0,33.336,33.3862,33.2691,33.3862,64377.0
2018-01-23 10:10:00,39.95,39.96,39.8,39.8,135176.0,33.3945,33.4029,33.2691,33.2691,135176.0
2018-01-23 10:15:00,39.8,39.83,39.75,39.8,116077.0,33.2691,33.2942,33.2273,33.2691,116077.0
2018-01-23 10:20:00,39.79,39.81,39.68,39.76,112505.0,33.2608,33.2775,33.1688,33.2357,112505.0
2018-01-23 10:25:00,39.76,39.81,39.73,39.76,79377.0,33.2357,33.2775,33.2106,33.2357,79377.0
2018-01-23 10:30:00,39.76,39.82,39.72,39.8,98197.0,33.2357,33.2859,33.2023,33.2691,98197.0
2018-01-23 10:35:00,39.8,39.9,39.77,39.9,149167.0,33.2691,33.3527,33.2441,33.3527,149167.0
2018-01-23 10:40:00,39.91,39.94,39.85,39.87,213830.0,33.3611,33.3862,33.3109,33.3277,213830.0
2018-01-23 10:45:00,39.87,39.94,39.78,39.78,69862.0,33.3277,33.3862,33.2524,33.2524,69862.0
2018-01-23 10:50:00,39.77,39.82,39.76,39.76,54285.0,33.2441,33.2859,33.2357,33.2357,54285.0
2018-01-23 10:55:00,39.77,39.9,39.76,39.85,78199.0,33.2441,33.3527,33.2357,33.3109,78199.0
2018-01-23 11:00:00,39.86,39.91,39.82,39.89,94092.0,33.3193,33.3611,33.2859,33.3444,94092.0
2018-01-23 11:05:00,39.89,39.93,39.88,39.91,35061.0,33.3444,33.3778,33.336,33.3611,35061.0
2018-01-23 11:10:00,39.91,40.01,39.9,39.97,59426.0,33.3611,33.4447,33.3527,33.4112,59426.0
2018-01-23 11:15:00,39.97,40.07,39.96,40.07,44032.0,33.4112,33.4948,33.4029,33.4948,44032.0
2018-01-23 11:20:00,40.07,40.08,40.03,40.06,35835.0,33.4948,33.5032,33.4614,33.4865,35835.0
2018-01-23 11:25:00,40.07,40.1,40.03,40.1,40482.0,33.4948,33.5199,33.4614,33.5199,40482.0
2018-01-23 11:30:00,40.09,40.13,40.05,40.13,53612.0,33.5116,33.545,33.4781,33.545,53612.0
2018-01-23 11:35:00,40.13,40.13,40.06,40.13,48754.0,33.545,33.545,33.4865,33.545,48754.0
2018-01-23 11:40:00,40.13,40.13,40.07,40.11,62739.0,33.545,33.545,33.4948,33.5283,62739.0
2018-01-23 11:45:00,40.11,40.22,40.1,40.16,69338.0,33.5283,33.6202,33.5199,33.5701,69338.0
2018-01-23 11:50:00,40.16,40.29,40.14,40.29,109065.0,33.5701,33.6787,33.5533,33.6787,109065.0
2018-01-23 11:55:00,40.29,40.37,40.28,40.35,64653.0,33.6787,33.7456,33.6704,33.7289,64653.0
2018-01-23 12:00:00,40.34,40.43,40.33,40.34,53073.0,33.7205,33.7958,33.7122,33.7205,53073.0
2018-01-23 12:05:00,40.34,40.35,40.29,40.32,34521.0,33.7205,33.7289,33.6787,33.7038,34521.0
2018-01-23 12:10:00,40.32,40.36,40.32,40.34,52589.0,33.7038,33.7372,33.7038,33.7205,52589.0
2018-01-23 12:15:00,40.34,40.38,40.27,40.3,90820.0,33.7205,33.754,33.662,33.6871,90820.0
2018-01-23 12:20:00,40.29,40.35,40.27,40.31,91964.0,33.6787,33.7289,33.662,33.6955,91964.0
2018-01-23 12:25:00,40.3,40.3,40.2,40.21,27338.0,33.6871,33.6871,33.6035,33.6119,27338.0
2018-01-23 12:30:00,40.21,40.27,40.2,40.27,48847.0,33.6119,33.662,33.6035,33.662,48847.0
2018-01-23 12:35:00,40.27,40.29,40.25,40.29,34029.0,33.662,33.6787,33.6453,33.6787,34029.0
2018-01-23 12:40:00,40.28,40.33,40.25,40.26,77214.0,33.6704,33.7122,33.6453,33.6537,77214.0
2018-01-23 12:45:00,40.26,40.33,40.26,40.33,78773.0,33.6537,33.7122,33.6537,33.7122,78773.0
2018-01-23 12:50:00,40.32,40.34,40.28,40.33,79707.0,33.7038,33.7205,33.6704,33.7122,79707.0
2018-01-23 12:55:00,40.32,40.37,40.3,40.31,81430.0,33.7038,33.7456,33.6871,33.6955,81430.0
2018-01-23 13:00:00,40.32,40.34,40.31,40.34,43726.0,33.7038,33.7205,33.6955,33.7205,43726.0
2018-01-23 13:05:00,40.33,40.34,40.31,40.33,61883.0,33.7122,33.7205,33.6955,33.7122,61883.0
2018-01-23 13:10:00,40.34,40.34,40.23,40.24,23403.0,33.7205,33.7205,33.6286,33.6369,23403.0
2018-01-23 13:15:00,40.25,40.27,40.2,40.2,31453.0,33.6453,33.662,33.6035,33.6035,31453.0
2018-01-23 13:20:00,40.2,40.2,40.17,40.2,22571.0,33.6035,33.6035,33.5784,33.6035,22571.0
2018-01-23 13:25:00,40.19,40.22,40.17,40.21,44055.0,33.5951,33.6202,33.5784,33.6119,44055.0
2018-01-23 13:30:00,40.21,40.25,40.2,40.23,31309.0,33.6119,33.6453,33.6035,33.6286,31309.0
2018-01-23 13:35:00,40.23,40.27,40.21,40.25,48125.0,33.6286,33.662,33.6119,33.6453,48125.0
2018-01-23 13:40:00,40.24,40.32,40.24,40.28,64691.0,33.6369,33.7038,33.6369,33.6704,64691.0
2018-01-23 13:45:00,40.28,40.32,40.26,40.28,48648.0,33.6704,33.7038,33.6537,33.6704,48648.0
2018-01-23 13:50:00,40.29,40.32,40.26,40.31,37696.0,33.6787,33.7038,33.6537,33.6955,37696.0
2018-01-23 13:55:00,40.31,40.33,40.28,40.31,27211.0,33.6955,33.7122,33.6704,33.6955,27211.0
2018-01-23 14:00:00,40.32,40.37,40.28,40.35,49745.0,33.7038,33.7456,33.6704,33.7289,49745.0
2018-01-23 14:05:00,40.35,40.36,40.33,40.34,19801.0,33.7289,33.7372,33.7122,33.7205,19801.0
2018-01-23 14:10:00,40.34,40.38,40.34,40.35,41141.0,33.7205,33.754,33.7205,33.7289,41141.0
2018-01-23 14:15:00,40.34,40.35,40.28,40.29,36193.0,33.7205,33.7289,33.6704,33.6787,36193.0
2018-01-23 14:20:00,40.29,40.3,40.26,40.27,49540.0,33.6787,33.6871,33.6537,33.662,49540.0
2018-01-23 14:25:00,40.27,40.29,40.27,40.29,71545.0,33.662,33.6787,33.662,33.6787,71545.0
2018-01-23 14:30:00,40.29,40.36,40.28,40.36,49921.0,33.6787,33.7372,33.6704,33.7372,49921.0
2018-01-23 14:35:00,40.35,40.37,40.34,40.36,39204.0,33.7289,33.7456,33.7205,33.7372,39204.0
2018-01-23 14:40:00,40.36,40.37,40.34,40.36,58683.0,33.7372,33.7456,33.7205,33.7372,58683.0
2018-01-23 14:45:00,40.35,40.37,40.33,40.34,63750.0,33.7289,33.7456,33.7122,33.7205,63750.0
2018-01-23 14:50:00,40.34,40.42,40.34,40.4,40152.0,33.7205,33.7874,33.7205,33.7707,40152.0
2018-01-23 14:55:00,40.4,40.44,40.39,40.42,46674.0,33.7707,33.8041,33.7623,33.7874,46674.0
2018-01-23 15:00:00,40.43,40.44,40.42,40.43,28129.0,33.7958,33.8041,33.7874,33.7958,28129.0
2018-01-23 15:05:00,40.43,40.45,40.4,40.45,53321.0,33.7958,33.8125,33.7707,33.8125,53321.0
2018-01-23 15:10:00,40.45,40.5,40.44,40.45,78865.0,33.8125,33.8543,33.8041,33.8125,78865.0
2018-01-23 15:15:00,40.45,40.51,40.44,40.5,107080.0,33.8125,33.8626,33.8041,33.8543,107080.0
2018-01-23 15:20:00,40.5,40.55,40.47,40.51,106926.0,33.8543,33.8961,33.8292,33.8626,106926.0
2018-01-23 15:25:00,40.51,40.57,40.48,40.55,144560.0,33.8626,33.9128,33.8376,33.8961,144560.0
2018-01-23 15:30:00,40.55,40.55,40.5,40.53,163599.0,33.8961,33.8961,33.8543,33.8794,163599.0
2018-01-23 15:35:00,40.52,40.53,40.46,40.48,141042.0,33.871,33.8794,33.8208,33.8376,141042.0
2018-01-23 15:40:00,40.48,40.49,40.45,40.46,103510.0,33.8376,33.8459,33.8125,33.8208,103510.0
2018-01-23 15:45:00,40.47,40.55,40.46,40.52,152429.0,33.8292,33.8961,33.8208,33.871,152429.0
2018-01-23 15:50:00,40.52,40.53,40.48,40.5,124208.0,33.871,33.8794,33.8376,33.8543,124208.0
2018-01-23 15:55:00,40.5,40.53,40.45,40.47,448729.0,33.8543,33.8794,33.8125,33.8292,448729.0
2018-01-24 09:30:00,40.47,40.5,40.34,40.38,83731.0,33.8292,33.8543,33.7205,33.754,83731.0
2018-01-24 09:35:00,40.4,40.45,40.34,40.35,173047.0,33.7707,33.8125,33.7205,33.7289,173047.0
2018-01-24 09:40:00,40.35,40.36,40.3,40.36,32978.0,33.7289,33.7372,33.6871,33.7372,32978.0
2018-01-24 09:45:00,40.38,40.5,40.37,40.44,56803.0,33.754,33.8543,33.7456,33.8041,56803.0
2018-01-24 09:50:00,40.44,40.44,40.32,40.33,124617.0,33.8041,33.8041,33.7038,33.7122,124617.0
2018-01-24 09:55:00,40.33,40.43,40.32,40.43,63429.0,33.7122,33.7958,33.7038,33.7958,63429.0
2018-01-24 10:00:00,40.44,40.45,40.37,40.4,48222.0,33.8041,33.8125,33.7456,33.7707,48222.0
2018-01-24 10:05:00,40.4,40.4,40.34,40.36,33551.0,33.7707,33.7707,33.7205,33.7372,33551.0
2018-01-24 10:10:00,40.36,40.46,40.35,40.46,35330.0,33.7372,33.8208,33.7289,33.8208,35330.0
2018-01-24 10:15:00,40.46,40.47,40.41,40.43,66590.0,33.8208,33.8292,33.779,33.7958,66590.0
2018-01-24 10:20:00,40.43,40.54,40.42,40.52,59864.0,33.7958,33.8877,33.7874,33.871,59864.0
2018-01-24 10:25:00,40.52,40.58,40.51,40.52,90769.0,33.871,33.9211,33.8626,33.871,90769.0
2018-01-24 10:30:00,40.52,40.54,40.39,40.41,80811.0,33.871,33.8877,33.7623,33.779,80811.0
2018-01-24 10:35:00,40.41,40.41,40.32,40.33,65490.0,33.779,33.779,33.7038,33.7122,65490.0
2018-01-24 10:40:00,40.33,40.36,40.27,40.31,96651.0,33.7122,33.7372,33.662,33.6955,96651.0
2018-01-24 10:45:00,40.32,40.34,40.27,40.3,18940.0,33.7038,33.7205,33.662,33.6871,18940.0
2018-01-24 10:50:00,40.3,40.36,40.28,40.36,26682.0,33.6871,33.7372,33.6704,33.7372,26682.0
2018-01-24 10:55:00,40.36,40.37,40.25,40.26,102155.0,33.7372,33.7456,33.6453,33.6537,102155.0
2018-01-24 11:00:00,40.25,40.27,40.21,40.22,47010.0,33.6453,33.662,33.6119,33.6202,47010.0
2018-01-24 11:05:00,40.23,40.23,40.13,40.14,48673.0,33.6286,33.6286,33.545,33.5533,48673.0
2018-01-24 11:10:00,40.14,40.15,40.05,40.08,56987.0,33.5533,33.5617,33.4781,33.5032,56987.0
2018-01-24 11:15:00,40.08,40.16,40.05,40.16,55619.0,33.5032,33.5701,33.4781,33.5701,55619.0
2018-01-24 11:20:00,40.16,40.18,40.1,40.11,24886.0,33.5701,33.5868,33.5199,33.5283,24886.0
2018-01-24 11:25:00,40.11,40.14,40.1,40.11,30945.0,33.5283,33.5533,33.5199,33.5283,30945.0
2018-01-24 11:30:00,40.11,40.12,40.03,40.05,56196.0,33.5283,33.5366,33.4614,33.4781,56196.0
2018-01-24 11:35:00,40.05,40.09,40.01,40.05,61257.0,33.4781,33.5116,33.4447,33.4781,61257.0
2018-01-24 11:40:00,40.05,40.14,40.04,40.13,28302.0,33.4781,33.5533,33.4698,33.545,28302.0
2018-01-24 11:45:00,40.14,40.17,40.11,40.16,40202.0,33.5533,33.5784,33.5283,33.5701,40202.0
2018-01-24 11:50:00,40.16,40.21,40.15,40.2,31359.0,33.5701,33.6119,33.5617,33.6035,31359.0
2018-01-24 11:55:00,40.19,40.24,40.19,40.23,38962.0,33.5951,33.6369,33.5951,33.6286,38962.0
2018-01-24 12:00:00,40.22,40.24,40.18,40.23,34457.0,33.6202,33.6369,33.5868,33.6286,34457.0
2018-01-24 12:05:00,40.24,40.35,40.24,40.31,71016.0,33.6369,33.7289,33.6369,33.6955,71016.0
2018-01-24 12:10:00,40.3,40.4,40.3,40.4,23361.0,33.6871,33.7707,33.6871,33.7707,23361.0
2018-01-24 12:15:00,40.4,40.42,40.35,40.42,43250.0,33.7707,33.7874,33.7289,33.7874,43250.0
2018-01-24 12:20:00,40.42,40.42,40.36,40.39,36978.0,33.7874,33.7874,33.7372,33.7623,36978.0
2018-01-24 12:25:00,40.39,40.43,40.38,40.41,67251.0,33.7623,33.7958,33.754,33.779,67251.0
2018-01-24 12:30:00,40.41,40.43,40.36,40.37,40359.0,33.779,33.7958,33.7372,33.7456,40359.0
2018-01-24 12:35:00,40.37,40.37,40.31,40.32,39003.0,33.7456,33.7456,33.6955,33.7038,39003.0
2018-01-24 12:40:00,40.31,40.31,40.24,40.26,54217.0,33.6955,33.6955,33.6369,33.6537,54217.0
2018-01-24 12:45:00,40.26,40.26,40.21,40.23,31718.0,33.6537,33.6537,33.6119,33.6286,31718.0
2018-01-24 12:50:00,40.22,40.25,40.22,40.25,15551.0,33.6202,33.6453,33.6202,33.6453,15551.0
2018-01-24 12:55:00,40.25,40.27,40.22,40.22,57672.0,33.6453,33.662,33.6202,33.6202,57672.0
2018-01-24 13:00:00,40.23,40.23,40.17,40.17,46187.0,33.6286,33.6286,33.5784,33.5784,46187.0
2018-01-24 13:05:00,40.17,40.18,40.1,40.1,26996.0,33.5784,33.5868,33.5199,33.5199,26996.0
2018-01-24 13:10:00,40.1,40.11,40.07,40.09,40653.0,33.5199,33.5283,33.4948,33.5116,40653.0
2018-01-24 13:15:00,40.09,40.14,40.09,40.12,30246.0,33.5116,33.5533,33.5116,33.5366,30246.0
2018-01-24 13:20:00,40.12,40.19,40.09,40.19,43524.0,33.5366,33.5951,33.5116,33.5951,43524.0
2018-01-24 13:25:00,40.19,40.32,40.18,40.27,30163.0,33.5951,33.7038,33.5868,33.662,30163.0
2018-01-24 13:30:00,40.27,40.37,40.27,40.37,27703.0,33.662,33.7456,33.662,33.7456,27703.0
2018-01-24 13:35:00,40.38,40.43,40.34,40.4,46121.0,33.754,33.7958,33.7205,33.7707,46121.0
2018-01-24 13:40:00,40.39,40.48,40.37,40.47,34453.0,33.7623,33.8376,33.7456,33.8292,34453.0
2018-01-24 13:45:00,40.46,40.48,40.4,40.45,31780.0,33.8208,33.8376,33.7707,33.8125,31780.0
2018-01-24 13:50:00,40.45,40.49,40.42,40.49,24219.0,33.8125,33.8459,33.7874,33.8459,24219.0
2018-01-24 13:55:00,40.5,40.5,40.41,40.42,26194.0,33.8543,33.8543,33.779,33.7874,26194.0
2018-01-24 14:00:00,40.42,40.43,40.38,40.41,19913.0,33.7874,33.7958,33.754,33.779,19913.0
2018-01-24 14:05:00,40.4,40.41,40.38,40.4,14997.0,33.7707,33.779,33.754,33.7707,14997.0
2018-01-24 14:10:00,40.4,40.42,40.37,40.4,22959.0,33.7707,33.7874,33.7456,33.7707,22959.0
2018-01-24 14:15:00,40.4,40.47,40.39,40.47,75543.0,33.7707,33.8292,33.7623,33.8292,75543.0
2018-01-24 14:20:00,40.47,40.48,40.42,40.42,26117.0,33.8292,33.8376,33.7874,33.7874,26117.0
2018-01-24 14:25:00,40.43,40.47,40.42,40.47,51460.0,33.7958,33.8292,33.7874,33.8292,51460.0
2018-01-24 14:30:00,40.47,40.49,40.43,40.49,31330.0,33.8292,33.8459,33.7958,33.8459,31330.0
2018-01-24 14:35:00,40.49,40.55,40.49,40.54,54645.0,33.8459,33.8961,33.8459,33.8877,54645.0
2018-01-24 14:40:00,40.54,40.58,40.53,40.58,40951.0,33.8877,33.9211,33.8794,33.9211,40951.0
2018-01-24 14:45:00,40.59,40.67,40.59,40.66,65696.0,33.9295,33.9964,33.9295,33.988,65696.0
2018-01-24 14:50:00,40.66,40.68,40.62,40.63,44580.0,33.988,34.0047,33.9546,33.9629,44580.0
2018-01-24 14:55:00,40.63,40.68,40.63,40.68,63940.0,33.9629,34.0047,33.9629,34.0047,63940.0
2018-01-24 15:00:00,40.67,40.68,40.61,40.64,91800.0,33.9964,34.0047,33.9462,33.9713,91800.0
2018-01-24 15:05:00,40.64,40.66,40.6,40.62,54426.0,33.9713,33.988,33.9379,33.9546,54426.0
2018-01-24 15:10:00,40.62,40.62,40.54,40.55,55538.0,33.9546,33.9546,33.8877,33.8961,55538.0
2018-01-24 15:15:00,40.55,40.59,40.52,40.57,59843.0,33.8961,33.9295,33.871,33.9128,59843.0
2018-01-24 15:20:00,40.58,40.58,40.55,40.58,26754.0,33.9211,33.9211,33.8961,33.9211,26754.0
2018-01-24 15:25:00,40.58,40.6,40.54,40.58,56737.0,33.9211,33.9379,33.8877,33.9211,56737.0
2018-01-24 15:30:00,40.58,40.59,40.56,40.58,84321.0,33.9211,33.9295,33.9044,33.9211,84321.0
2018-01-24 15:35:00,40.58,40.6,40.55,40.59,51016.0,33.9211,33.9379,33.8961,33.9295,51016.0
2018-01-24 15:40:00,40.58,40.64,40.58,40.64,62699.0,33.9211,33.9713,33.9211,33.9713,62699.0
2018-01-24 15:45:00,40.64,40.69,40.63,40.66,178583.0,33.9713,34.0131,33.9629,33.988,178583.0
2018-01-24 15:50:00,40.65,40.69,40.64,40.65,236069.0,33.9797,34.0131,33.9713,33.9797,236069.0
2018-01-24 15:55:00,40.64,40.65,40.6,40.6,357168.0,33.9713,33.9797,33.9379,33.9379,357168.0
2018-01-25 09:30:00,40.75,40.79,40.57,40.59,96258.0,34.0633,34.0967,33.9128,33.9295,96258.0
2018-01-25 09:35:00,40.6,40.65,40.45,40.52,31621.0,33.9379,33.9797,33.8125,33.871,31621.0
2018-01-25 09:40:00,40.52,40.7,40.52,40.63,32093.0,33.871,34.0215,33.871,33.9629,32093.0
2018-01-25 09:45:00,40.63,40.67,40.56,40.57,69457.0,33.9629,33.9964,33.9044,33.9128,69457.0
2018-01-25 09:50:00,40.57,40.57,40.44,40.44,30863.0,33.9128,33.9128,33.8041,33.8041,30863.0
2018-01-25 09:55:00,40.44,40.45,40.31,40.37,36928.0,33.8041,33.8125,33.6955,33.7456,36928.0
2018-01-25 10:00:00,40.37,40.45,40.28,40.45,29944.0,33.7456,33.8125,33.6704,33.8125,29944.0
2018-01-25 10:05:00,40.45,40.49,40.38,40.39,17303.0,33.8125,33.8459,33.754,33.7623,17303.0
2018-01-25 10:10:00,40.37,40.54,40.37,40.52,27418.0,33.7456,33.8877,33.7456,33.871,27418.0
2018-01-25 10:15:00,40.52,40.56,40.52,40.56,42936.0,33.871,33.9044,33.871,33.9044,42936.0
2018-01-25 10:20:00,40.56,40.6,40.54,40.57,27317.0,33.9044,33.9379,33.8877,33.9128,27317.0
2018-01-25 10:25:00,40.57,40.57,40.53,40.56,20131.0,33.9128,33.9128,33.8794,33.9044,20131.0
2018-01-25 10:30:00,40.57,40.66,40.56,40.66,26577.0,33.9128,33.988,33.9044,33.988,26577.0
2018-01-25 10:35:00,40.66,40.71,40.66,40.69,33479.0,33.988,34.0298,33.988,34.0131,33479.0
2018-01-25 10:40:00,40.69,40.72,40.66,40.67,18885.0,34.0131,34.0382,33.988,33.9964,18885.0
2018-01-25 10:45:00,40.67,40.69,40.62,40.64,16274.0,33.9964,34.0131,33.9546,33.9713,16274.0
2018-01-25 10:50:00,40.65,40.67,40.64,40.66,29439.0,33.9797,33.9964,33.9713,33.988,29439.0
2018-01-25 10:55:00,40.65,40.66,40.61,40.63,13160.0,33.9797,33.988,33.9462,33.9629,13160.0
2018-01-25 11:00:00,40.62,40.62,40.55,40.56,28758.0,33.9546,33.9546,33.8961,33.9044,28758.0
2018-01-25 11:05:00,40.56,40.59,40.56,40.58,22250.0,33.9044,33.9295,33.9044,33.9211,22250.0
2018-01-25 11:10:00,40.59,40.61,40.56,40.57,28915.0,33.9295,33.9462,33.9044,33.9128,28915.0
2018-01-25 11:15:00,40.57,40.61,40.55,40.55,12886.0,33.9128,33.9462,33.8961,33.8961,12886.0
2018-01-25 11:20:00,40.55,40.56,40.52,40.53,15703.0,33.8961,33.9044,33.871,33.8794,15703.0
2018-01-25 11:25:00,40.53,40.57,40.52,40.57,10444.0,33.8794,33.9128,33.871,33.9128,10444.0
2018-01-25 11:30:00,40.57,40.61,40.57,40.6,16226.0,33.9128,33.9462,33.9128,33.9379,16226.0
2018-01-25 11:35:00,40.6,40.65,40.59,40.63,20022.0,33.9379,33.9797,33.9295,33.9629,20022.0
2018-01-25 11:40:00,40.64,40.69,40.62,40.69,21960.0,33.9713,34.0131,33.9546,34.0131,21960.0
2018-01-25 11:45:00,40.69,40.69,40.64,40.66,14591.0,34.0131,34.0131,33.9713,33.988,14591.0
2018-01-25 11:50:00,40.67,40.68,40.64,40.68,14174.0,33.9964,34.0047,33.9713,34.0047,14174.0
2018-01-25 11:55:00,40.68,40.71,40.66,40.66,18512.0,34.0047,34.0298,33.988,33.988,18512.0
2018-01-25 12:00:00,40.66,40.69,40.66,40.68,19907.0,33.988,34.0131,33.988,34.0047,19907.0
2018-01-25 12:05:00,40.67,40.69,40.62,40.69,59502.0,33.9964,34.0131,33.9546,34.0131,59502.0
2018-01-25 12:10:00,40.69,40.71,40.69,40.69,5609.0,34.0131,34.0298,34.0131,34.0131,5609.0
2018-01-25 12:15:00,40.69,40.7,40.65,40.67,8969.0,34.0131,34.0215,33.9797,33.9964,8969.0
2018-01-25 12:20:00,40.66,40.71,40.65,40.69,15848.0,33.988,34.0298,33.9797,34.0131,15848.0
2018-01-25 12:25:00,40.69,40.75,40.67,40.72,9984.0,34.0131,34.0633,33.9964,34.0382,9984.0
2018-01-25 12:30:00,40.72,40.84,40.72,40.83,132125.0,34.0382,34.1385,34.0382,34.1301,132125.0
2018-01-25 12:35:00,40.84,40.89,40.77,40.78,32637.0,34.1385,34.1803,34.08,34.0883,32637.0
2018-01-25 12:40:00,40.78,40.82,40.77,40.8,22838.0,34.0883,34.1218,34.08,34.105,22838.0
2018-01-25 12:45:00,40.8,40.85,40.8,40.84,13205.0,34.105,34.1468,34.105,34.1385,13205.0
2018-01-25 12:50:00,40.84,40.84,40.76,40.8,12253.0,34.1385,34.1385,34.0716,34.105,12253.0
2018-01-25 12:55:00,40.79,40.81,40.78,40.8,42037.0,34.0967,34.1134,34.0883,34.105,42037.0
2018-01-25 13:00:00,40.81,40.82,40.79,40.8,13105.0,34.1134,34.1218,34.0967,34.105,13105.0
2018-01-25 13:05:00,40.79,40.81,40.78,40.8,33887.0,34.0967,34.1134,34.0883,34.105,33887.0
2018-01-25 13:10:00,40.8,40.81,40.79,40.81,12423.0,34.105,34.1134,34.0967,34.1134,12423.0
2018-01-25 13:15:00,40.81,40.81,40.77,40.79,9056.0,34.1134,34.1134,34.08,34.0967,9056.0
2018-01-25 13:20:00,40.79,40.8,40.77,40.79,13902.0,34.0967,34.105,34.08,34.0967,13902.0
2018-01-25 13:25:00,40.78,40.8,40.76,40.8,12359.0,34.0883,34.105,34.0716,34.105,12359.0
2018-01-25 13:30:00,40.79,40.81,40.77,40.79,16316.0,34.0967,34.1134,34.08,34.0967,16316.0
2018-01-25 13:35:00,40.8,40.8,40.77,40.8,20013.0,34.105,34.105,34.08,34.105,20013.0
2018-01-25 13:40:00,40.8,40.82,40.79,40.8,17275.0,34.105,34.1218,34.0967,34.105,17275.0
2018-01-25 13:45:00,40.8,40.81,40.77,40.79,30900.0,34.105,34.1134,34.08,34.0967,30900.0
2018-01-25 13:50:00,40.8,40.81,40.79,40.81,16404.0,34.105,34.1134,34.0967,34.1134,16404.0
2018-01-25 13:55:00,40.8,40.81,40.77,40.77,47697.0,34.105,34.1134,34.08,34.08,47697.0
2018-01-25 14:00:00,40.77,40.79,40.75,40.75,16961.0,34.08,34.0967,34.0633,34.0633,16961.0
2018-01-25 14:05:00,40.75,40.78,40.75,40.76,41907.0,34.0633,34.0883,34.0633,34.0716,41907.0
2018-01-25 14:10:00,40.77,40.77,40.67,40.72,44358.0,34.08,34.08,33.9964,34.0382,44358.0
2018-01-25 14:15:00,40.72,40.75,40.67,40.75,16894.0,34.0382,34.0633,33.9964,34.0633,16894.0
2018-01-25 14:20:00,40.75,40.76,40.73,40.73,18608.0,34.0633,34.0716,34.0465,34.0465,18608.0
2018-01-25 14:25:00,40.73,40.75,40.71,40.75,72238.0,34.0465,34.0633,34.0298,34.0633,72238.0
2018-01-25 14:30:00,40.75,40.75,40.71,40.73,108814.0,34.0633,34.0633,34.0298,34.0465,108814.0
2018-01-25 14:35:00,40.73,40.73,40.68,40.71,85881.0,34.0465,34.0465,34.0047,34.0298,85881.0
2018-01-25 14:40:00,40.72,40.75,40.71,40.73,22760.0,34.0382,34.0633,34.0298,34.0465,22760.0
2018-01-25 14:45:00,40.73,40.75,40.72,40.75,64791.0,34.0465,34.0633,34.0382,34.0633,64791.0
2018-01-25 14:50:00,40.75,40.75,40.7,40.73,78006.0,34.0633,34.0633,34.0215,34.0465,78006.0
2018-01-25 14:55:00,40.73,40.76,40.7,40.72,41805.0,34.0465,34.0716,34.0215,34.0382,41805.0
2018-01-25 15:00:00,40.72,40.73,40.68,40.7,52219.0,34.0382,34.0465,34.0047,34.0215,52219.0
2018-01-25 15:05:00,40.7,40.73,40.68,40.7,36712.0,34.0215,34.0465,34.0047,34.0215,36712.0
2018-01-25 15:10:00,40.7,40.7,40.63,40.64,35483.0,34.0215,34.0215,33.9629,33.9713,35483.0
2018-01-25 15:15:00,40.65,40.71,40.65,40.7,49692.0,33.9797,34.0298,33.9797,34.0215,49692.0
2018-01-25 15:20:00,40.7,40.75,40.69,40.73,89337.0,34.0215,34.0633,34.0131,34.0465,89337.0
2018-01-25 15:25:00,40.73,40.8,40.73,40.8,49081.0,34.0465,34.105,34.0465,34.105,49081.0
2018-01-25 15:30:00,40.79,40.8,40.76,40.76,43745.0,34.0967,34.105,34.0716,34.0716,43745.0
2018-01-25 15:35:00,40.76,40.8,40.74,40.79,91432.0,34.0716,34.105,34.0549,34.0967,91432.0
2018-01-25 15:40:00,40.78,40.85,40.76,40.78,117284.0,34.0883,34.1468,34.0716,34.0883,117284.0
2018-01-25 15:45:00,40.78,40.8,40.77,40.8,94449.0,34.0883,34.105,34.08,34.105,94449.0
2018-01-25 15:50:00,40.8,40.83,40.78,40.82,95328.0,34.105,34.1301,34.0883,34.1218,95328.0
2018-01-25 15:55:00,40.82,40.87,40.79,40.81,443336.0,34.1218,34.1636,34.0967,34.1134,443336.0
2018-01-26 09:30:00,40.95,40.95,40.79,40.87,79566.0,34.2304,34.2304,34.0967,34.1636,79566.0
2018-01-26 09:35:00,40.89,41.03,40.89,41.0,99526.0,34.1803,34.2973,34.1803,34.2722,99526.0
2018-01-26 09:40:00,41.0,41.15,41.0,41.15,61344.0,34.2722,34.3976,34.2722,34.3976,61344.0
2018-01-26 09:45:00,41.14,41.16,40.92,40.92,133190.0,34.3893,34.406,34.2054,34.2054,133190.0
2018-01-26 09:50:00,40.93,41.04,40.93,41.02,96587.0,34.2137,34.3057,34.2137,34.2889,96587.0
2018-01-26 09:55:00,41.03,41.03,40.95,40.96,52805.0,34.2973,34.2973,34.2304,34.2388,52805.0
2018-01-26 10:00:00,40.96,40.96,40.83,40.9,106749.0,34.2388,34.2388,34.1301,34.1886,106749.0
2018-01-26 10:05:00,40.89,40.92,40.88,40.91,78766.0,34.1803,34.2054,34.1719,34.197,78766.0
2018-01-26 10:10:00,40.91,40.91,40.88,40.89,37965.0,34.197,34.197,34.1719,34.1803,37965.0
2018-01-26 10:15:00,40.88,40.9,40.84,40.9,41575.0,34.1719,34.1886,34.1385,34.1886,41575.0
2018-01-26 10:20:00,40.9,40.98,40.89,40.97,99661.0,34.1886,34.2555,34.1803,34.2472,99661.0
2018-01-26 10:25:00,40.98,41.01,40.98,40.99,120346.0,34.2555,34.2806,34.2555,34.2639,120346.0
2018-01-26 10:30:00,41.0,41.08,40.99,41.05,137535.0,34.2722,34.3391,34.2639,34.314,137535.0
2018-01-26 10:35:00,41.04,41.08,41.04,41.07,34670.0,34.3057,34.3391,34.3057,34.3307,34670.0
2018-01-26 10:40:00,41.08,41.15,41.06,41.15,86737.0,34.3391,34.3976,34.3224,34.3976,86737.0
2018-01-26 10:45:00,41.15,41.16,41.09,41.11,268099.0,34.3976,34.406,34.3475,34.3642,268099.0
2018-01-26 10:50:00,41.12,41.27,41.12,41.25,113409.0,34.3725,34.4979,34.3725,34.4812,113409.0
2018-01-26 10:55:00,41.25,41.26,41.15,41.15,57013.0,34.4812,34.4896,34.3976,34.3976,57013.0
2018-01-26 11:00:00,41.15,41.16,41.1,41.1,44791.0,34.3976,34.406,34.3558,34.3558,44791.0
2018-01-26 11:05:00,41.1,41.17,41.1,41.17,85855.0,34.3558,34.4143,34.3558,34.4143,85855.0
2018-01-26 11:10:00,41.17,41.19,41.16,41.18,80947.0,34.4143,34.4311,34.406,34.4227,80947.0
2018-01-26 11:15:00,41.18,41.19,41.0,41.04,54627.0,34.4227,34.4311,34.2722,34.3057,54627.0
2018-01-26 11:20:00,41.03,41.05,41.02,41.03,34914.0,34.2973,34.314,34.2889,34.2973,34914.0
2018-01-26 11:25:00,41.03,41.08,41.02,41.07,62400.0,34.2973,34.3391,34.2889,34.3307,62400.0
2018-01-26 11:30:00,41.08,41.18,41.08,41.17,45871.0,34.3391,34.4227,34.3391,34.4143,45871.0
2018-01-26 11:35:00,41.17,41.19,41.16,41.17,48488.0,34.4143,34.4311,34.406,34.4143,48488.0
2018-01-26 11:40:00,41.16,41.18,41.16,41.17,57632.0,34.406,34.4227,34.406,34.4143,57632.0
2018-01-26 11:45:00,41.17,41.18,41.12,41.13,63670.0,34.4143,34.4227,34.3725,34.3809,63670.0
2018-01-26 11:50:00,41.13,41.14,41.03,41.04,58404.0,34.3809,34.3893,34.2973,34.3057,58404.0
2018-01-26 11:55:00,41.03,41.09,41.0,41.06,75995.0,34.2973,34.3475,34.2722,34.3224,75995.0
2018-01-26 12:00:00,41.07,41.1,41.07,41.09,18689.0,34.3307,34.3558,34.3307,34.3475,18689.0
2018-01-26 12:05:00,41.09,41.13,41.09,41.13,37612.0,34.3475,34.3809,34.3475,34.3809,37612.0
2018-01-26 12:10:00,41.12,41.13,41.08,41.08,45039.0,34.3725,34.3809,34.3391,34.3391,45039.0
2018-01-26 12:15:00,41.08,41.1,41.08,41.09,10592.0,34.3391,34.3558,34.3391,34.3475,10592.0
2018-01-26 12:20:00,41.1,41.1,41.09,41.09,27652.0,34.3558,34.3558,34.3475,34.3475,27652.0
2018-01-26 12:25:00,41.1,41.18,41.09,41.18,33701.0,34.3558,34.4227,34.3475,34.4227,33701.0
2018-01-26 12:30:00,41.19,41.19,41.17,41.18,33647.0,34.4311,34.4311,34.4143,34.4227,33647.0
2018-01-26 12:35:00,41.19,41.2,41.18,41.19,36136.0,34.4311,34.4394,34.4227,34.4311,36136.0
2018-01-26 12:40:00,41.18,41.26,41.18,41.26,32433.0,34.4227,34.4896,34.4227,34.4896,32433.0
2018-01-26 12:45:00,41.25,41.32,41.25,41.3,50162.0,34.4812,34.5397,34.4812,34.523,50162.0
2018-01-26 12:50:00,41.3,41.31,41.25,41.29,29919.0,34.523,34.5314,34.4812,34.5146,29919.0
2018-01-26 12:55:00,41.29,41.3,41.27,41.29,17727.0,34.5146,34.523,34.4979,34.5146,17727.0
2018-01-26 13:00:00,41.29,41.31,41.24,41.28,39618.0,34.5146,34.5314,34.4728,34.5063,39618.0
2018-01-26 13:05:00,41.27,41.32,41.27,41.3,39448.0,34.4979,34.5397,34.4979,34.523,39448.0
2018-01-26 13:10:00,41.3,41.32,41.22,41.26,33179.0,34.523,34.5397,34.4561,34.4896,33179.0
2018-01-26 13:15:00,41.26,41.29,41.25,41.27,30466.0,34.4896,34.5146,34.4812,34.4979,30466.0
2018-01-26 13:20:00,41.27,41.31,41.24,41.26,69397.0,34.4979,34.5314,34.4728,34.4896,69397.0
2018-01-26 13:25:00,41.26,41.3,41.23,41.27,61875.0,34.4896,34.523,34.4645,34.4979,61875.0
2018-01-26 13:30:00,41.27,41.31,41.26,41.3,438121.0,34.4979,34.5314,34.4896,34.523,438121.0
2018-01-26 13:35:00,41.3,41.38,41.3,41.36,30077.0,34.523,34.5899,34.523,34.5732,30077.0
2018-01-26 13:40:00,41.36,41.39,41.35,41.35,364275.0,34.5732,34.5982,34.5648,34.5648,364275.0
2018-01-26 13:45:00,41.35,41.4,41.32,41.33,50335.0,34.5648,34.6066,34.5397,34.5481,50335.0
2018-01-26 13:50:00,41.33,41.33,41.17,41.17,560033.0,34.5481,34.5481,34.4143,34.4143,560033.0
2018-01-26 13:55:00,41.17,41.2,41.14,41.17,58230.0,34.4143,34.4394,34.3893,34.4143,58230.0
2018-01-26 14:00:00,41.16,41.27,41.16,41.23,48718.0,34.406,34.4979,34.406,34.4645,48718.0
2018-01-26 14:05:00,41.22,41.29,41.21,41.26,36789.0,34.4561,34.5146,34.4478,34.4896,36789.0
2018-01-26 14:10:00,41.25,41.25,41.21,41.22,21907.0,34.4812,34.4812,34.4478,34.4561,21907.0
2018-01-26 14:15:00,41.23,41.23,41.18,41.19,36349.0,34.4645,34.4645,34.4227,34.4311,36349.0
2018-01-26 14:20:00,41.19,41.21,41.16,41.2,31281.0,34.4311,34.4478,34.406,34.4394,31281.0
2018-01-26 14:25:00,41.19,41.2,41.12,41.13,24645.0,34.4311,34.4394,34.3725,34.3809,24645.0
2018-01-26 14:30:00,41.13,41.22,41.11,41.21,104310.0,34.3809,34.4561,34.3642,34.4478,104310.0
2018-01-26 14:35:00,41.21,41.29,41.21,41.27,43731.0,34.4478,34.5146,34.4478,34.4979,43731.0
2018-01-26 14:40:00,41.28,41.33,41.24,41.24,146752.0,34.5063,34.5481,34.4728,34.4728,146752.0
2018-01-26 14:45:00,41.25,41.35,41.23,41.32,245158.0,34.4812,34.5648,34.4645,34.5397,245158.0
2018-01-26 14:50:00,41.33,41.35,41.31,41.32,54300.0,34.5481,34.5648,34.5314,34.5397,54300.0
2018-01-26 14:55:00,41.33,41.36,41.32,41.36,47171.0,34.5481,34.5732,34.5397,34.5732,47171.0
2018-01-26 15:00:00,41.35,41.36,41.28,41.32,64009.0,34.5648,34.5732,34.5063,34.5397,64009.0
2018-01-26 15:05:00,41.32,41.38,41.31,41.35,76329.0,34.5397,34.5899,34.5314,34.5648,76329.0
2018-01-26 15:10:00,41.34,41.36,41.3,41.33,60338.0,34.5564,34.5732,34.523,34.5481,60338.0
2018-01-26 15:15:00,41.33,41.35,41.33,41.34,40393.0,34.5481,34.5648,34.5481,34.5564,40393.0
2018-01-26 15:20:00,41.35,41.4,41.34,41.4,51369.0,34.5648,34.6066,34.5564,34.6066,51369.0
2018-01-26 15:25:00,41.4,41.43,41.4,41.43,65119.0,34.6066,34.6317,34.6066,34.6317,65119.0
2018-01-26 15:30:00,41.43,41.5,41.42,41.5,180299.0,34.6317,34.6902,34.6233,34.6902,180299.0
2018-01-26 15:35:00,41.5,41.53,41.48,41.5,95642.0,34.6902,34.7153,34.6735,34.6902,95642.0
2018-01-26 15:40:00,41.5,41.51,41.45,41.48,89515.0,34.6902,34.6985,34.6484,34.6735,89515.0
2018-01-26 15:45:00,41.48,41.5,41.42,41.46,245176.0,34.6735,34.6902,34.6233,34.6567,245176.0
2018-01-26 15:50:00,41.46,41.46,41.43,41.44,198218.0,34.6567,34.6567,34.6317,34.64,198218.0
2018-01-26 15:55:00,41.44,41.45,41.41,41.42,378606.0,34.64,34.6484,34.615,34.6233,378606.0
2018-01-29 09:30:00,41.26,41.41,41.23,41.36,79137.0,34.4896,34.615,34.4645,34.5732,79137.0
2018-01-29 09:35:00,41.4,41.44,41.35,41.37,35315.0,34.6066,34.64,34.5648,34.5815,35315.0
2018-01-29 09:40:00,41.37,41.38,41.15,41.15,76938.0,34.5815,34.5899,34.3976,34.3976,76938.0
2018-01-29 09:45:00,41.16,41.17,40.96,40.98,70584.0,34.406,34.4143,34.2388,34.2555,70584.0
2018-01-29 09:50:00,40.98,41.07,40.94,41.02,82319.0,34.2555,34.3307,34.2221,34.2889,82319.0
2018-01-29 09:55:00,41.02,41.03,40.96,40.98,42640.0,34.2889,34.2973,34.2388,34.2555,42640.0
2018-01-29 10:00:00,40.97,40.98,40.69,40.72,95548.0,34.2472,34.2555,34.0131,34.0382,95548.0
2018-01-29 10:05:00,40.72,40.76,40.62,40.64,98477.0,34.0382,34.0716,33.9546,33.9713,98477.0
2018-01-29 10:10:00,40.64,40.71,40.59,40.68,83826.0,33.9713,34.0298,33.9295,34.0047,83826.0
2018-01-29 10:15:00,40.67,40.69,40.57,40.69,46335.0,33.9964,34.0131,33.9128,34.0131,46335.0
2018-01-29 10:20:00,40.68,40.77,40.65,40.76,50695.0,34.0047,34.08,33.9797,34.0716,50695.0
2018-01-29 10:25:00,40.76,40.79,40.66,40.76,130999.0,34.0716,34.0967,33.988,34.0716,130999.0
2018-01-29 10:30:00,40.77,40.77,40.68,40.7,52398.0,34.08,34.08,34.0047,34.0215,52398.0
2018-01-29 10:35:00,40.69,40.7,40.58,40.6,58443.0,34.0131,34.0215,33.9211,33.9379,58443.0
2018-01-29 10:40:00,40.59,40.62,40.49,40.53,60649.0,33.9295,33.9546,33.8459,33.8794,60649.0
2018-01-29 10:45:00,40.54,40.58,40.45,40.58,91140.0,33.8877,33.9211,33.8125,33.9211,91140.0
2018-01-29 10:50:00,40.58,40.65,40.56,40.65,35347.0,33.9211,33.9797,33.9044,33.9797,35347.0
2018-01-29 10:55:00,40.65,40.8,40.64,40.74,50241.0,33.9797,34.105,33.9713,34.0549,50241.0
2018-01-29 11:00:00,40.73,40.73,40.61,40.67,36954.0,34.0465,34.0465,33.9462,33.9964,36954.0
2018-01-29 11:05:00,40.66,40.7,40.6,40.65,40170.0,33.988,34.0215,33.9379,33.9797,40170.0
2018-01-29 11:10:00,40.65,40.66,40.58,40.6,55226.0,33.9797,33.988,33.9211,33.9379,55226.0
2018-01-29 11:15:00,40.59,40.62,40.46,40.51,76007.0,33.9295,33.9546,33.8208,33.8626,76007.0
2018-01-29 11:20:00,40.52,40.58,40.5,40.52,131892.0,33.871,33.9211,33.8543,33.871,131892.0
2018-01-29 11:25:00,40.52,40.58,40.45,40.58,111816.0,33.871,33.9211,33.8125,33.9211,111816.0
2018-01-29 11:30:00,40.58,40.65,40.56,40.64,31264.0,33.9211,33.9797,33.9044,33.9713,31264.0
2018-01-29 11:35:00,40.64,40.65,40.53,40.54,26548.0,33.9713,33.9797,33.8794,33.8877,26548.0
2018-01-29 11:40:00,40.54,40.62,40.49,40.58,64288.0,33.8877,33.9546,33.8459,33.9211,64288.0
2018-01-29 11:45:00,40.57,40.58,40.54,40.55,55534.0,33.9128,33.9211,33.8877,33.8961,55534.0
2018-01-29 11:50:00,40.55,40.58,40.55,40.55,26700.0,33.8961,33.9211,33.8961,33.8961,26700.0
2018-01-29 11:55:00,40.55,40.55,40.5,40.51,75506.0,33.8961,33.8961,33.8543,33.8626,75506.0
2018-01-29 12:00:00,40.51,40.52,40.46,40.48,39974.0,33.8626,33.871,33.8208,33.8376,39974.0
2018-01-29 12:05:00,40.48,40.53,40.47,40.47,32921.0,33.8376,33.8794,33.8292,33.8292,32921.0
2018-01-29 12:10:00,40.46,40.5,40.43,40.48,58388.0,33.8208,33.8543,33.7958,33.8376,58388.0
2018-01-29 12:15:00,40.49,40.55,40.47,40.54,38301.0,33.8459,33.8961,33.8292,33.8877,38301.0
2018-01-29 12:20:00,40.54,40.56,40.51,40.55,39318.0,33.8877,33.9044,33.8626,33.8961,39318.0
2018-01-29 12:25:00,40.55,40.57,40.49,40.55,39903.0,33.8961,33.9128,33.8459,33.8961,39903.0
2018-01-29 12:30:00,40.55,40.55,40.49,40.49,21857.0,33.8961,33.8961,33.8459,33.8459,21857.0
2018-01-29 12:35:00,40.5,40.55,40.49,40.53,42012.0,33.8543,33.8961,33.8459,33.8794,42012.0
2018-01-29 12:40:00,40.53,40.53,40.41,40.45,37397.0,33.8794,33.8794,33.779,33.8125,37397.0
2018-01-29 12:45:00,40.45,40.51,40.44,40.47,29213.0,33.8125,33.8626,33.8041,33.8292,29213.0
2018-01-29 12:50:00,40.48,40.54,40.47,40.52,30863.0,33.8376,33.8877,33.8292,33.871,30863.0
2018-01-29 12:55:00,40.52,40.53,40.48,40.52,32592.0,33.871,33.8794,33.8376,33.871,32592.0
2018-01-29 13:00:00,40.52,40.52,40.46,40.5,52046.0,33.871,33.871,33.8208,33.8543,52046.0
2018-01-29 13:05:00,40.5,40.52,40.46,40.46,35249.0,33.8543,33.871,33.8208,33.8208,35249.0
2018-01-29 13:10:00,40.46,40.51,40.46,40.49,74194.0,33.8208,33.8626,33.8208,33.8459,74194.0
2018-01-29 13:15:00,40.49,40.58,40.49,40.55,31546.0,33.8459,33.9211,33.8459,33.8961,31546.0
2018-01-29 13:20:00,40.55,40.57,40.54,40.56,18457.0,33.8961,33.9128,33.8877,33.9044,18457.0
2018-01-29 13:25:00,40.56,40.62,40.56,40.62,34205.0,33.9044,33.9546,33.9044,33.9546,34205.0
2018-01-29 13:30:00,40.62,40.62,40.54,40.59,48171.0,33.9546,33.9546,33.8877,33.9295,48171.0
2018-01-29 13:35:00,40.59,40.6,40.54,40.59,83537.0,33.9295,33.9379,33.8877,33.9295,83537.0
2018-01-29 13:40:00,40.59,40.59,40.55,40.55,22651.0,33.9295,33.9295,33.8961,33.8961,22651.0
2018-01-29 13:45:00,40.55,40.56,40.48,40.52,68268.0,33.8961,33.9044,33.8376,33.871,68268.0
2018-01-29 13:50:00,40.52,40.57,40.5,40.57,46082.0,33.871,33.9128,33.8543,33.9128,46082.0
2018-01-29 13:55:00,40.57,40.59,40.56,40.57,19928.0,33.9128,33.9295,33.9044,33.9128,19928.0
2018-01-29 14:00:00,40.57,40.6,40.52,40.52,26041.0,33.9128,33.9379,33.871,33.871,26041.0
2018-01-29 14:05:00,40.51,40.52,40.43,40.43,56363.0,33.8626,33.871,33.7958,33.7958,56363.0
2018-01-29 14:10:00,40.43,40.53,40.43,40.52,158845.0,33.7958,33.8794,33.7958,33.871,158845.0
2018-01-29 14:15:00,40.52,40.58,40.52,40.55,88038.0,33.871,33.9211,33.871,33.8961,88038.0
2018-01-29 14:20:00,40.55,40.61,40.54,40.58,50792.0,33.8961,33.9462,33.8877,33.9211,50792.0
2018-01-29 14:25:00,40.58,40.59,40.54,40.55,40974.0,33.9211,33.9295,33.8877,33.8961,40974.0
2018-01-29 14:30:00,40.55,40.59,40.52,40.53,71876.0,33.8961,33.9295,33.871,33.8794,71876.0
2018-01-29 14:35:00,40.54,40.58,40.52,40.53,40928.0,33.8877,33.9211,33.871,33.8794,40928.0
2018-01-29 14:40:00,40.53,40.58,40.49,40.58,42802.0,33.8794,33.9211,33.8459,33.9211,42802.0
2018-01-29 14:45:00,40.57,40.57,40.5,40.51,62904.0,33.9128,33.9128,33.8543,33.8626,62904.0
2018-01-29 14:50:00,40.51,40.53,40.49,40.5,85718.0,33.8626,33.8794,33.8459,33.8543,85718.0
2018-01-29 14:55:00,40.49,40.57,40.49,40.55,52066.0,33.8459,33.9128,33.8459,33.8961,52066.0
2018-01-29 15:00:00,40.55,40.6,40.55,40.58,59093.0,33.8961,33.9379,33.8961,33.9211,59093.0
2018-01-29 15:05:00,40.58,40.58,40.52,40.52,55551.0,33.9211,33.9211,33.871,33.871,55551.0
2018-01-29 15:10:00,40.52,40.54,40.51,40.54,94902.0,33.871,33.8877,33.8626,33.8877,94902.0
2018-01-29 15:15:00,40.54,40.56,40.52,40.56,32532.0,33.8877,33.9044,33.871,33.9044,32532.0
2018-01-29 15:20:00,40.55,40.58,40.55,40.58,66043.0,33.8961,33.9211,33.8961,33.9211,66043.0
2018-01-29 15:25:00,40.58,40.59,40.52,40.52,36355.0,33.9211,33.9295,33.871,33.871,36355.0
2018-01-29 15:30:00,40.52,40.55,40.49,40.52,87583.0,33.871,33.8961,33.8459,33.871,87583.0
2018-01-29 15:35:00,40.52,40.53,40.46,40.48,272241.0,33.871,33.8794,33.8208,33.8376,272241.0
2018-01-29 15:40:00,40.48,40.49,40.4,40.47,110880.0,33.8376,33.8459,33.7707,33.8292,110880.0
2018-01-29 15:45:00,40.47,40.48,40.4,40.47,163997.0,33.8292,33.8376,33.7707,33.8292,163997.0
2018-01-29 15:50:00,40.47,40.52,40.47,40.51,121189.0,33.8292,33.871,33.8292,33.8626,121189.0
2018-01-29 15:55:00,40.51,40.54,40.44,40.44,269889.0,33.8626,33.8877,33.8041,33.8041,269889.0
2018-01-30 09:30:00,40.23,40.37,40.12,40.34,89082.0,33.6286,33.7456,33.5366,33.7205,89082.0
2018-01-30 09:35:00,40.34,40.42,39.95,39.98,141314.0,33.7205,33.7874,33.3945,33.4196,141314.0
2018-01-30 09:40:00,39.98,39.99,39.82,39.82,90731.0,33.4196,33.428,33.2859,33.2859,90731.0
2018-01-30 09:45:00,39.84,39.84,39.63,39.64,115750.0,33.3026,33.3026,33.127,33.1354,115750.0
2018-01-30 09:50:00,39.64,39.81,39.53,39.55,104278.0,33.1354,33.2775,33.0434,33.0602,104278.0
2018-01-30 09:55:00,39.55,39.58,39.44,39.46,194408.0,33.0602,33.0852,32.9682,32.9849,194408.0
2018-01-30 10:00:00,39.46,39.55,39.45,39.48,119572.0,32.9849,33.0602,32.9766,33.0016,119572.0
2018-01-30 10:05:00,39.48,39.49,39.3,39.38,74244.0,33.0016,33.01,32.8512,32.9181,74244.0
2018-01-30 10:10:00,39.38,39.47,39.36,39.4,88158.0,32.9181,32.9933,32.9013,32.9348,88158.0
2018-01-30 10:15:00,39.4,39.53,39.37,39.53,86669.0,32.9348,33.0434,32.9097,33.0434,86669.0
2018-01-30 10:20:00,39.52,39.72,39.5,39.71,97340.0,33.0351,33.2023,33.0184,33.1939,97340.0
2018-01-30 10:25:00,39.71,39.85,39.7,39.78,62114.0,33.1939,33.3109,33.1855,33.2524,62114.0
2018-01-30 10:30:00,39.78,39.92,39.76,39.83,127929.0,33.2524,33.3694,33.2357,33.2942,127929.0
2018-01-30 10:35:00,39.84,39.85,39.68,39.73,56491.0,33.3026,33.3109,33.1688,33.2106,56491.0
2018-01-30 10:40:00,39.72,39.72,39.56,39.6,52691.0,33.2023,33.2023,33.0685,33.102,52691.0
2018-01-30 10:45:00,39.61,39.78,39.6,39.76,94696.0,33.1103,33.2524,33.102,33.2357,94696.0
2018-01-30 10:50:00,39.75,39.81,39.71,39.8,49787.0,33.2273,33.2775,33.1939,33.2691,49787.0
2018-01-30 10:55:00,39.8,39.83,39.76,39.8,44210.0,33.2691,33.2942,33.2357,33.2691,44210.0
2018-01-30 11:00:00,39.8,39.87,39.7,39.72,47768.0,33.2691,33.3277,33.1855,33.2023,47768.0
2018-01-30 11:05:00,39.72,39.74,39.66,39.66,67080.0,33.2023,33.219,33.1521,33.1521,67080.0
2018-01-30 11:10:00,39.66,39.8,39.65,39.76,160032.0,33.1521,33.2691,33.1438,33.2357,160032.0
2018-01-30 11:15:00,39.76,39.76,39.6,39.62,47843.0,33.2357,33.2357,33.102,33.1187,47843.0
2018-01-30 11:20:00,39.61,39.64,39.59,39.6,41667.0,33.1103,33.1354,33.0936,33.102,41667.0
2018-01-30 11:25:00,39.59,39.6,39.48,39.51,54469.0,33.0936,33.102,33.0016,33.0267,54469.0
2018-01-30 11:30:00,39.52,39.59,39.5,39.55,65774.0,33.0351,33.0936,33.0184,33.0602,65774.0
2018-01-30 11:35:00,39.56,39.64,39.55,39.57,46550.0,33.0685,33.1354,33.0602,33.0769,46550.0
2018-01-30 11:40:00,39.57,39.66,39.56,39.66,48423.0,33.0769,33.1521,33.0685,33.1521,48423.0
2018-01-30 11:45:00,39.66,39.67,39.57,39.57,37619.0,33.1521,33.1605,33.0769,33.0769,37619.0
2018-01-30 11:50:00,39.58,39.59,39.51,39.57,58699.0,33.0852,33.0936,33.0267,33.0769,58699.0
2018-01-30 11:55:00,39.57,39.62,39.56,39.61,64525.0,33.0769,33.1187,33.0685,33.1103,64525.0
2018-01-30 12:00:00,39.62,39.75,39.61,39.73,55676.0,33.1187,33.2273,33.1103,33.2106,55676.0
2018-01-30 12:05:00,39.73,39.84,39.7,39.84,33477.0,33.2106,33.3026,33.1855,33.3026,33477.0
2018-01-30 12:10:00,39.83,39.88,39.82,39.88,37010.0,33.2942,33.336,33.2859,33.336,37010.0
2018-01-30 12:15:00,39.89,39.96,39.88,39.94,86059.0,33.3444,33.4029,33.336,33.3862,86059.0
2018-01-30 12:20:00,39.94,39.95,39.92,39.93,61556.0,33.3862,33.3945,33.3694,33.3778,61556.0
2018-01-30 12:25:00,39.93,39.94,39.79,39.81,117852.0,33.3778,33.3862,33.2608,33.2775,117852.0
2018-01-30 12:30:00,39.81,39.92,39.8,39.91,49963.0,33.2775,33.3694,33.2691,33.3611,49963.0
2018-01-30 12:35:00,39.89,39.9,39.79,39.79,49400.0,33.3444,33.3527,33.2608,33.2608,49400.0
2018-01-30 12:40:00,39.79,39.8,39.71,39.72,41184.0,33.2608,33.2691,33.1939,33.2023,41184.0
2018-01-30 12:45:00,39.72,39.73,39.67,39.68,25965.0,33.2023,33.2106,33.1605,33.1688,25965.0
2018-01-30 12:50:00,39.68,39.74,39.67,39.74,37145.0,33.1688,33.219,33.1605,33.219,37145.0
2018-01-30 12:55:00,39.73,39.76,39.66,39.68,95461.0,33.2106,33.2357,33.1521,33.1688,95461.0
2018-01-30 13:00:00,39.69,39.7,39.65,39.65,29066.0,33.1772,33.1855,33.1438,33.1438,29066.0
2018-01-30 13:05:00,39.64,39.65,39.6,39.64,36368.0,33.1354,33.1438,33.102,33.1354,36368.0
2018-01-30 13:10:00,39.63,39.64,39.55,39.56,52338.0,33.127,33.1354,33.0602,33.0685,52338.0
2018-01-30 13:15:00,39.55,39.67,39.55,39.63,37861.0,33.0602,33.1605,33.0602,33.127,37861.0
2018-01-30 13:20:00,39.64,39.64,39.54,39.55,45800.0,33.1354,33.1354,33.0518,33.0602,45800.0
2018-01-30 13:25:00,39.55,39.6,39.54,39.54,33340.0,33.0602,33.102,33.0518,33.0518,33340.0
2018-01-30 13:30:00,39.55,39.58,39.51,39.55,86581.0,33.0602,33.0852,33.0267,33.0602,86581.0
2018-01-30 13:35:00,39.55,39.67,39.54,39.66,54990.0,33.0602,33.1605,33.0518,33.1521,54990.0
2018-01-30 13:40:00,39.66,39.66,39.58,39.6,57015.0,33.1521,33.1521,33.0852,33.102,57015.0
2018-01-30 13:45:00,39.61,39.79,39.61,39.76,78456.0,33.1103,33.2608,33.1103,33.2357,78456.0
2018-01-30 13:50:00,39.76,39.81,39.73,39.79,37538.0,33.2357,33.2775,33.2106,33.2608,37538.0
2018-01-30 13:55:00,39.8,39.94,39.79,39.88,114839.0,33.2691,33.3862,33.2608,33.336,114839.0
2018-01-30 14:00:00,39.9,39.92,39.85,39.87,44088.0,33.3527,33.3694,33.3109,33.3277,44088.0
2018-01-30 14:05:00,39.87,40.02,39.85,40.0,111683.0,33.3277,33.453,33.3109,33.4363,111683.0
2018-01-30 14:10:00,40.0,40.04,39.97,40.02,44832.0,33.4363,33.4698,33.4112,33.453,44832.0
2018-01-30 14:15:00,40.02,40.03,39.98,40.02,61159.0,33.453,33.4614,33.4196,33.453,61159.0
2018-01-30 14:20:00,40.02,40.06,40.0,40.05,55118.0,33.453,33.4865,33.4363,33.4781,55118.0
2018-01-30 14:25:00,40.05,40.11,40.05,40.07,49257.0,33.4781,33.5283,33.4781,33.4948,49257.0
2018-01-30 14:30:00,40.07,40.15,40.07,40.07,73132.0,33.4948,33.5617,33.4948,33.4948,73132.0
2018-01-30 14:35:00,40.07,40.08,40.04,40.04,84967.0,33.4948,33.5032,33.4698,33.4698,84967.0
2018-01-30 14:40:00,40.05,40.05,39.94,40.01,69707.0,33.4781,33.4781,33.3862,33.4447,69707.0
2018-01-30 14:45:00,40.01,40.01,39.93,39.94,50343.0,33.4447,33.4447,33.3778,33.3862,50343.0
2018-01-30 14:50:00,39.94,39.95,39.86,39.92,75847.0,33.3862,33.3945,33.3193,33.3694,75847.0
2018-01-30 14:55:00,39.93,39.93,39.9,39.92,50562.0,33.3778,33.3778,33.3527,33.3694,50562.0
2018-01-30 15:00:00,39.91,39.92,39.86,39.88,96043.0,33.3611,33.3694,33.3193,33.336,96043.0
2018-01-30 15:05:00,39.88,39.91,39.86,39.9,116452.0,33.336,33.3611,33.3193,33.3527,116452.0
2018-01-30 15:10:00,39.89,39.93,39.84,39.93,184514.0,33.3444,33.3778,33.3026,33.3778,184514.0
2018-01-30 15:15:00,39.93,39.99,39.92,39.96,40384.0,33.3778,33.428,33.3694,33.4029,40384.0
2018-01-30 15:20:00,39.95,39.97,39.88,39.88,49631.0,33.3945,33.4112,33.336,33.336,49631.0
2018-01-30 15:25:00,39.89,39.92,39.88,39.9,59113.0,33.3444,33.3694,33.336,33.3527,59113.0
2018-01-30 15:30:00,39.9,39.93,39.88,39.92,180683.0,33.3527,33.3778,33.336,33.3694,180683.0
2018-01-30 15:35:00,39.92,40.02,39.92,39.96,58164.0,33.3694,33.453,33.3694,33.4029,58164.0
2018-01-30 15:40:00,39.96,39.97,39.92,39.94,95734.0,33.4029,33.4112,33.3694,33.3862,95734.0
2018-01-30 15:45:00,39.94,39.98,39.89,39.91,117027.0,33.3862,33.4196,33.3444,33.3611,117027.0
2018-01-30 15:50:00,39.91,39.92,39.88,39.92,155676.0,33.3611,33.3694,33.336,33.3694,155676.0
2018-01-30 15:55:00,39.91,39.92,39.83,39.84,355318.0,33.3611,33.3694,33.2942,33.3026,355318.0
2018-01-31 09:30:00,40.18,40.41,39.96,40.25,138963.0,33.5868,33.779,33.4029,33.6453,138963.0
2018-01-31 09:35:00,40.26,40.4,40.11,40.11,72165.0,33.6537,33.7707,33.5283,33.5283,72165.0
2018-01-31 09:40:00,40.11,40.25,39.77,39.89,102970.0,33.5283,33.6453,33.2441,33.3444,102970.0
2018-01-31 09:45:00,39.88,39.88,39.22,39.26,160649.0,33.336,33.336,32.7843,32.8177,160649.0
2018-01-31 09:50:00,39.27,39.57,39.27,39.49,97563.0,32.8261,33.0769,32.8261,33.01,97563.0
2018-01-31 09:55:00,39.48,39.66,39.44,39.5,56107.0,33.0016,33.1521,32.9682,33.0184,56107.0
2018-01-31 10:00:00,39.5,39.53,39.27,39.4,120466.0,33.0184,33.0434,32.8261,32.9348,120466.0
2018-01-31 10:05:00,39.4,39.59,39.4,39.44,49183.0,32.9348,33.0936,32.9348,32.9682,49183.0
2018-01-31 10:10:00,39.45,39.46,39.27,39.33,132271.0,32.9766,32.9849,32.8261,32.8763,132271.0
2018-01-31 10:15:00,39.33,39.49,39.28,39.48,115920.0,32.8763,33.01,32.8345,33.0016,115920.0
2018-01-31 10:20:00,39.49,39.69,39.44,39.64,111778.0,33.01,33.1772,32.9682,33.1354,111778.0
2018-01-31 10:25:00,39.61,39.64,39.48,39.49,43876.0,33.1103,33.1354,33.0016,33.01,43876.0
2018-01-31 10:30:00,39.49,39.49,39.42,39.45,78775.0,33.01,33.01,32.9515,32.9766,78775.0
2018-01-31 10:35:00,39.47,39.57,39.43,39.53,54635.0,32.9933,33.0769,32.9599,33.0434,54635.0
2018-01-31 10:40:00,39.52,39.52,39.45,39.47,37368.0,33.0351,33.0351,32.9766,32.9933,37368.0
2018-01-31 10:45:00,39.46,39.46,39.32,39.37,53207.0,32.9849,32.9849,32.8679,32.9097,53207.0
2018-01-31 10:50:00,39.37,39.44,39.36,39.42,41345.0,32.9097,32.9682,32.9013,32.9515,41345.0
2018-01-31 10:55:00,39.42,39.42,39.32,39.35,44874.0,32.9515,32.9515,32.8679,32.893,44874.0
2018-01-31 11:00:00,39.36,39.4,39.3,39.38,46329.0,32.9013,32.9348,32.8512,32.9181,46329.0
2018-01-31 11:05:00,39.36,39.37,39.17,39.18,50878.0,32.9013,32.9097,32.7425,32.7509,50878.0
2018-01-31 11:10:00,39.2,39.29,39.11,39.21,62174.0,32.7676,32.8428,32.6924,32.776,62174.0
2018-01-31 11:15:00,39.22,39.24,39.13,39.16,57117.0,32.7843,32.801,32.7091,32.7342,57117.0
2018-01-31 11:20:00,39.16,39.2,39.07,39.07,40179.0,32.7342,32.7676,32.6589,32.6589,40179.0
2018-01-31 11:25:00,39.09,39.2,38.87,38.87,89379.0,32.6756,32.7676,32.4917,32.4917,89379.0
2018-01-31 11:30:00,38.87,39.0,38.61,38.68,176035.0,32.4917,32.6004,32.2744,32.3329,176035.0
2018-01-31 11:35:00,38.65,38.98,38.64,38.64,115853.0,32.3078,32.5837,32.2995,32.2995,115853.0
2018-01-31 11:40:00,38.66,38.98,38.36,38.9,130134.0,32.3162,32.5837,32.0654,32.5168,130134.0
2018-01-31 11:45:00,38.87,38.87,38.42,38.57,113326.0,32.4917,32.4917,32.1156,32.241,113326.0
2018-01-31 11:50:00,38.55,38.68,38.52,38.6,47796.0,32.2243,32.3329,32.1992,32.266,47796.0
2018-01-31 11:55:00,38.59,38.85,38.58,38.83,88945.0,32.2577,32.475,32.2493,32.4583,88945.0
2018-01-31 12:00:00,38.85,38.9,38.81,38.88,43478.0,32.475,32.5168,32.4416,32.5001,43478.0
2018-01-31 12:05:00,38.88,38.9,38.75,38.77,51328.0,32.5001,32.5168,32.3914,32.4082,51328.0
2018-01-31 12:10:00,38.77,38.8,38.73,38.79,38080.0,32.4082,32.4332,32.3747,32.4249,38080.0
2018-01-31 12:15:00,38.8,38.81,38.74,38.74,36756.0,32.4332,32.4416,32.3831,32.3831,36756.0
2018-01-31 12:20:00,38.74,38.75,38.66,38.74,54381.0,32.3831,32.3914,32.3162,32.3831,54381.0
2018-01-31 12:25:00,38.75,38.98,38.72,38.97,78731.0,32.3914,32.5837,32.3664,32.5753,78731.0
2018-01-31 12:30:00,38.95,38.96,38.89,38.95,40617.0,32.5586,32.567,32.5085,32.5586,40617.0
2018-01-31 12:35:00,38.95,38.97,38.86,38.89,39705.0,32.5586,32.5753,32.4834,32.5085,39705.0
2018-01-31 12:40:00,38.88,38.98,38.81,38.96,48107.0,32.5001,32.5837,32.4416,32.567,48107.0
2018-01-31 12:45:00,38.96,38.99,38.85,38.88,28371.0,32.567,32.5921,32.475,32.5001,28371.0
2018-01-31 12:50:00,38.88,38.89,38.76,38.76,50354.0,32.5001,32.5085,32.3998,32.3998,50354.0
2018-01-31 12:55:00,38.74,38.75,38.7,38.74,25839.0,32.3831,32.3914,32.3496,32.3831,25839.0
2018-01-31 13:00:00,38.73,38.79,38.64,38.64,41535.0,32.3747,32.4249,32.2995,32.2995,41535.0
2018-01-31 13:05:00,38.64,38.7,38.64,38.68,17884.0,32.2995,32.3496,32.2995,32.3329,17884.0
2018-01-31 13:10:00,38.66,38.71,38.65,38.7,28548.0,32.3162,32.358,32.3078,32.3496,28548.0
2018-01-31 13:15:00,38.7,38.74,38.67,38.7,35948.0,32.3496,32.3831,32.3246,32.3496,35948.0
2018-01-31 13:20:00,38.7,38.75,38.7,38.74,179595.0,32.3496,32.3914,32.3496,32.3831,179595.0
2018-01-31 13:25:00,38.73,38.85,38.72,38.84,86542.0,32.3747,32.475,32.3664,32.4667,86542.0
2018-01-31 13:30:00,38.84,38.87,38.82,38.87,128128.0,32.4667,32.4917,32.4499,32.4917,128128.0
2018-01-31 13:35:00,38.87,39.0,38.83,39.0,89965.0,32.4917,32.6004,32.4583,32.6004,89965.0
2018-01-31 13:40:00,39.0,39.03,38.95,38.98,51772.0,32.6004,32.6255,32.5586,32.5837,51772.0
2018-01-31 13:45:00,38.98,38.99,38.94,38.98,55755.0,32.5837,32.5921,32.5503,32.5837,55755.0
2018-01-31 13:50:00,38.98,39.08,38.96,39.04,56792.0,32.5837,32.6673,32.567,32.6338,56792.0
2018-01-31 13:55:00,39.04,39.04,38.96,38.98,41091.0,32.6338,32.6338,32.567,32.5837,41091.0
2018-01-31 14:00:00,38.98,39.09,38.94,38.94,87882.0,32.5837,32.6756,32.5503,32.5503,87882.0
2018-01-31 14:05:00,38.95,39.01,38.94,38.98,291365.0,32.5586,32.6088,32.5503,32.5837,291365.0
2018-01-31 14:10:00,38.98,39.0,38.89,38.9,54670.0,32.5837,32.6004,32.5085,32.5168,54670.0
2018-01-31 14:15:00,38.9,38.93,38.84,38.85,49415.0,32.5168,32.5419,32.4667,32.475,49415.0
2018-01-31 14:20:00,38.84,38.89,38.8,38.8,62735.0,32.4667,32.5085,32.4332,32.4332,62735.0
2018-01-31 14:25:00,38.82,38.94,38.8,38.92,77420.0,32.4499,32.5503,32.4332,32.5335,77420.0
2018-01-31 14:30:00,38.92,38.95,38.85,38.85,50179.0,32.5335,32.5586,32.475,32.475,50179.0
2018-01-31 14:35:00,38.84,38.91,38.8,38.9,52910.0,32.4667,32.5252,32.4332,32.5168,52910.0
2018-01-31 14:40:00,38.89,38.91,38.85,38.88,53748.0,32.5085,32.5252,32.475,32.5001,53748.0
2018-01-31 14:45:00,38.89,38.91,38.87,38.88,123306.0,32.5085,32.5252,32.4917,32.5001,123306.0
2018-01-31 14:50:00,38.88,38.91,38.81,38.87,79783.0,32.5001,32.5252,32.4416,32.4917,79783.0
2018-01-31 14:55:00,38.88,39.07,38.87,39.05,148775.0,32.5001,32.6589,32.4917,32.6422,148775.0
2018-01-31 15:00:00,39.05,39.05,38.96,38.96,125836.0,32.6422,32.6422,32.567,32.567,125836.0
2018-01-31 15:05:00,38.96,38.98,38.93,38.97,59968.0,32.567,32.5837,32.5419,32.5753,59968.0
2018-01-31 15:10:00,38.98,39.04,38.97,39.0,88866.0,32.5837,32.6338,32.5753,32.6004,88866.0
2018-01-31 15:15:00,39.0,39.01,38.94,39.0,118385.0,32.6004,32.6088,32.5503,32.6004,118385.0
2018-01-31 15:20:00,39.0,39.06,38.99,39.05,72754.0,32.6004,32.6506,32.5921,32.6422,72754.0
2018-01-31 15:25:00,39.04,39.04,38.98,39.0,86585.0,32.6338,32.6338,32.5837,32.6004,86585.0
2018-01-31 15:30:00,39.0,39.12,39.0,39.11,112755.0,32.6004,32.7007,32.6004,32.6924,112755.0
2018-01-31 15:35:00,39.11,39.24,39.09,39.18,128235.0,32.6924,32.801,32.6756,32.7509,128235.0
2018-01-31 15:40:00,39.18,39.27,39.18,39.21,116298.0,32.7509,32.8261,32.7509,32.776,116298.0
2018-01-31 15:45:00,39.19,39.27,39.16,39.18,176091.0,32.7592,32.8261,32.7342,32.7509,176091.0
2018-01-31 15:50:00,39.18,39.23,39.17,39.22,162233.0,32.7509,32.7927,32.7425,32.7843,162233.0
2018-01-31 15:55:00,39.21,39.22,39.1,39.15,461354.0,32.776,32.7843,32.684,32.7258,461354.0
2018-02-01 09:30:00,38.79,39.16,38.78,39.07,136440.0,32.4249,32.7342,32.4165,32.6589,136440.0
2018-02-01 09:35:00,39.05,39.25,39.05,39.16,71263.0,32.6422,32.8094,32.6422,32.7342,71263.0
2018-02-01 09:40:00,39.14,39.2,38.91,38.97,71133.0,32.7174,32.7676,32.5252,32.5753,71133.0
2018-02-01 09:45:00,38.98,39.24,38.97,39.24,54577.0,32.5837,32.801,32.5753,32.801,54577.0
2018-02-01 09:50:00,39.24,39.44,39.22,39.42,96915.0,32.801,32.9682,32.7843,32.9515,96915.0
2018-02-01 09:55:00,39.43,39.47,39.34,39.43,159963.0,32.9599,32.9933,32.8846,32.9599,159963.0
2018-02-01 10:00:00,39.44,39.77,39.44,39.77,138414.0,32.9682,33.2441,32.9682,33.2441,138414.0
2018-02-01 10:05:00,39.8,39.84,39.62,39.63,144835.0,33.2691,33.3026,33.1187,33.127,144835.0
2018-02-01 10:10:00,39.63,39.66,39.58,39.58,68357.0,33.127,33.1521,33.0852,33.0852,68357.0
2018-02-01 10:15:00,39.59,39.63,39.47,39.49,109240.0,33.0936,33.127,32.9933,33.01,109240.0
2018-02-01 10:20:00,39.5,39.61,39.45,39.48,122901.0,33.0184,33.1103,32.9766,33.0016,122901.0
2018-02-01 10:25:00,39.45,39.64,39.41,39.64,133509.0,32.9766,33.1354,32.9431,33.1354,133509.0
2018-02-01 10:30:00,39.64,39.76,39.63,39.7,83339.0,33.1354,33.2357,33.127,33.1855,83339.0
2018-02-01 10:35:00,39.71,39.79,39.66,39.67,69148.0,33.1939,33.2608,33.1521,33.1605,69148.0
2018-02-01 10:40:00,39.68,39.79,39.64,39.76,83165.0,33.1688,33.2608,33.1354,33.2357,83165.0
2018-02-01 10:45:00,39.76,39.81,39.72,39.73,87730.0,33.2357,33.2775,33.2023,33.2106,87730.0
2018-02-01 10:50:00,39.73,39.73,39.53,39.6,94361.0,33.2106,33.2106,33.0434,33.102,94361.0
2018-02-01 10:55:00,39.59,39.7,39.59,39.7,76574.0,33.0936,33.1855,33.0936,33.1855,76574.0
2018-02-01 11:00:00,39.69,39.76,39.67,39.71,43975.0,33.1772,33.2357,33.1605,33.1939,43975.0
2018-02-01 11:05:00,39.71,39.84,39.63,39.83,93480.0,33.1939,33.3026,33.127,33.2942,93480.0
2018-02-01 11:10:00,39.83,39.87,39.74,39.75,80711.0,33.2942,33.3277,33.219,33.2273,80711.0
2018-02-01 11:15:00,39.75,39.92,39.75,39.91,74855.0,33.2273,33.3694,33.2273,33.3611,74855.0
2018-02-01 11:20:00,39.9,39.93,39.85,39.87,119580.0,33.3527,33.3778,33.3109,33.3277,119580.0
2018-02-01 11:25:00,39.88,39.95,39.87,39.89,74377.0,33.336,33.3945,33.3277,33.3444,74377.0
2018-02-01 11:30:00,39.89,39.95,39.84,39.94,158751.0,33.3444,33.3945,33.3026,33.3862,158751.0
2018-02-01 11:35:00,39.95,39.99,39.92,39.98,50774.0,33.3945,33.428,33.3694,33.4196,50774.0
2018-02-01 11:40:00,39.98,40.01,39.96,39.97,80448.0,33.4196,33.4447,33.4029,33.4112,80448.0
2018-02-01 11:45:00,39.97,39.97,39.85,39.88,69384.0,33.4112,33.4112,33.3109,33.336,69384.0
2018-02-01 11:50:00,39.89,40.0,39.88,39.96,68435.0,33.3444,33.4363,33.336,33.4029,68435.0
2018-02-01 11:55:00,39.96,39.96,39.92,39.96,37108.0,33.4029,33.4029,33.3694,33.4029,37108.0
2018-02-01 12:00:00,39.96,39.98,39.88,39.94,73232.0,33.4029,33.4196,33.336,33.3862,73232.0
2018-02-01 12:05:00,39.94,39.99,39.92,39.98,57270.0,33.3862,33.428,33.3694,33.4196,57270.0
2018-02-01 12:10:00,39.97,40.06,39.96,40.04,98940.0,33.4112,33.4865,33.4029,33.4698,98940.0
2018-02-01 12:15:00,40.03,40.04,39.98,40.0,89196.0,33.4614,33.4698,33.4196,33.4363,89196.0
2018-02-01 12:20:00,40.0,40.01,39.97,39.97,41658.0,33.4363,33.4447,33.4112,33.4112,41658.0
2018-02-01 12:25:00,39.97,39.97,39.87,39.9,46239.0,33.4112,33.4112,33.3277,33.3527,46239.0
2018-02-01 12:30:00,39.9,39.95,39.89,39.95,23916.0,33.3527,33.3945,33.3444,33.3945,23916.0
2018-02-01 12:35:00,39.95,40.0,39.93,39.98,69314.0,33.3945,33.4363,33.3778,33.4196,69314.0
2018-02-01 12:40:00,39.98,40.0,39.97,39.99,47894.0,33.4196,33.4363,33.4112,33.428,47894.0
2018-02-01 12:45:00,40.0,40.02,39.98,39.98,62452.0,33.4363,33.453,33.4196,33.4196,62452.0
2018-02-01 12:50:00,39.98,40.0,39.98,39.99,15672.0,33.4196,33.4363,33.4196,33.428,15672.0
2018-02-01 12:55:00,39.99,40.0,39.99,40.0,16829.0,33.428,33.4363,33.428,33.4363,16829.0
2018-02-01 13:00:00,40.0,40.13,39.99,40.12,72258.0,33.4363,33.545,33.428,33.5366,72258.0
2018-02-01 13:05:00,40.13,40.19,40.12,40.16,60606.0,33.545,33.5951,33.5366,33.5701,60606.0
2018-02-01 13:10:00,40.16,40.17,40.1,40.1,38608.0,33.5701,33.5784,33.5199,33.5199,38608.0
2018-02-01 13:15:00,40.1,40.12,40.09,40.11,35118.0,33.5199,33.5366,33.5116,33.5283,35118.0
2018-02-01 13:20:00,40.12,40.14,40.11,40.14,29760.0,33.5366,33.5533,33.5283,33.5533,29760.0
2018-02-01 13:25:00,40.13,40.21,40.12,40.18,61487.0,33.545,33.6119,33.5366,33.5868,61487.0
2018-02-01 13:30:00,40.17,40.18,40.14,40.18,41346.0,33.5784,33.5868,33.5533,33.5868,41346.0
2018-02-01 13:35:00,40.17,40.18,40.12,40.12,34467.0,33.5784,33.5868,33.5366,33.5366,34467.0
2018-02-01 13:40:00,40.12,40.13,40.0,40.0,39669.0,33.5366,33.545,33.4363,33.4363,39669.0
2018-02-01 13:45:00,39.99,39.99,39.93,39.97,32583.0,33.428,33.428,33.3778,33.4112,32583.0
2018-02-01 13:50:00,39.96,39.97,39.88,39.88,47487.0,33.4029,33.4112,33.336,33.336,47487.0
2018-02-01 13:55:00,39.88,39.89,39.79,39.81,92273.0,33.336,33.3444,33.2608,33.2775,92273.0
2018-02-01 14:00:00,39.8,39.83,39.77,39.8,74676.0,33.2691,33.2942,33.2441,33.2691,74676.0
2018-02-01 14:05:00,39.79,39.79,39.73,39.73,50219.0,33.2608,33.2608,33.2106,33.2106,50219.0
2018-02-01 14:10:00,39.73,39.76,39.64,39.66,65405.0,33.2106,33.2357,33.1354,33.1521,65405.0
2018-02-01 14:15:00,39.66,39.76,39.65,39.75,59631.0,33.1521,33.2357,33.1438,33.2273,59631.0
2018-02-01 14:20:00,39.73,39.73,39.64,39.71,36073.0,33.2106,33.2106,33.1354,33.1939,36073.0
2018-02-01 14:25:00,39.71,39.91,39.7,39.9,69073.0,33.1939,33.3611,33.1855,33.3527,69073.0
2018-02-01 14:30:00,39.9,39.9,39.81,39.81,48786.0,33.3527,33.3527,33.2775,33.2775,48786.0
2018-02-01 14:35:00,39.82,39.94,39.81,39.93,60660.0,33.2859,33.3862,33.2775,33.3778,60660.0
2018-02-01 14:40:00,39.92,40.05,39.89,39.9,112584.0,33.3694,33.4781,33.3444,33.3527,112584.0
2018-02-01 14:45:00,39.9,39.97,39.89,39.96,82162.0,33.3527,33.4112,33.3444,33.4029,82162.0
2018-02-01 14:50:00,39.96,39.98,39.88,39.88,66723.0,33.4029,33.4196,33.336,33.336,66723.0
2018-02-01 14:55:00,39.89,39.97,39.88,39.94,73548.0,33.3444,33.4112,33.336,33.3862,73548.0
2018-02-01 15:00:00,39.93,39.97,39.87,39.87,58907.0,33.3778,33.4112,33.3277,33.3277,58907.0
2018-02-01 15:05:00,39.88,39.95,39.88,39.95,46881.0,33.336,33.3945,33.336,33.3945,46881.0
2018-02-01 15:10:00,39.95,39.97,39.92,39.92,76009.0,33.3945,33.4112,33.3694,33.3694,76009.0
2018-02-01 15:15:00,39.92,39.92,39.79,39.81,88907.0,33.3694,33.3694,33.2608,33.2775,88907.0
2018-02-01 15:20:00,39.8,39.81,39.76,39.8,88237.0,33.2691,33.2775,33.2357,33.2691,88237.0
2018-02-01 15:25:00,39.8,39.8,39.72,39.73,85527.0,33.2691,33.2691,33.2023,33.2106,85527.0
2018-02-01 15:30:00,39.73,39.74,39.68,39.7,74062.0,33.2106,33.219,33.1688,33.1855,74062.0
2018-02-01 15:35:00,39.7,39.74,39.69,39.73,67097.0,33.1855,33.219,33.1772,33.2106,67097.0
2018-02-01 15:40:00,39.73,39.76,39.67,39.74,94202.0,33.2106,33.2357,33.1605,33.219,94202.0
2018-02-01 15:45:00,39.75,39.8,39.74,39.77,179247.0,33.2273,33.2691,33.219,33.2441,179247.0
2018-02-01 15:50:00,39.77,39.79,39.7,39.7,245727.0,33.2441,33.2608,33.1855,33.1855,245727.0
2018-02-01 15:55:00,39.7,39.79,39.65,39.78,800000.0,33.1855,33.2608,33.1438,33.2524,800000.0
2018-02-02 09:30:00,39.42,39.64,39.41,39.61,98392.0,32.9515,33.1354,32.9431,33.1103,98392.0
2018-02-02 09:35:00,39.6,39.73,39.56,39.7,40053.0,33.102,33.2106,33.0685,33.1855,40053.0
2018-02-02 09:40:00,39.7,39.81,39.66,39.8,81234.0,33.1855,33.2775,33.1521,33.2691,81234.0
2018-02-02 09:45:00,39.79,39.8,39.67,39.7,76157.0,33.2608,33.2691,33.1605,33.1855,76157.0
2018-02-02 09:50:00,39.69,39.77,39.67,39.71,56841.0,33.1772,33.2441,33.1605,33.1939,56841.0
2018-02-02 09:55:00,39.7,39.77,39.68,39.7,53073.0,33.1855,33.2441,33.1688,33.1855,53073.0
2018-02-02 10:00:00,39.69,39.74,39.52,39.56,44242.0,33.1772,33.219,33.0351,33.0685,44242.0
2018-02-02 10:05:00,39.57,39.71,39.55,39.67,93784.0,33.0769,33.1939,33.0602,33.1605,93784.0
2018-02-02 10:10:00,39.66,39.73,39.63,39.69,57479.0,33.1521,33.2106,33.127,33.1772,57479.0
2018-02-02 10:15:00,39.69,39.69,39.59,39.62,35036.0,33.1772,33.1772,33.0936,33.1187,35036.0
2018-02-02 10:20:00,39.63,39.71,39.6,39.69,51183.0,33.127,33.1939,33.102,33.1772,51183.0
2018-02-02 10:25:00,39.68,39.72,39.64,39.72,147297.0,33.1688,33.2023,33.1354,33.2023,147297.0
2018-02-02 10:30:00,39.73,39.81,39.71,39.79,52713.0,33.2106,33.2775,33.1939,33.2608,52713.0
2018-02-02 10:35:00,39.78,39.81,39.69,39.76,92669.0,33.2524,33.2775,33.1772,33.2357,92669.0
2018-02-02 10:40:00,39.76,39.81,39.75,39.75,27474.0,33.2357,33.2775,33.2273,33.2273,27474.0
2018-02-02 10:45:00,39.75,39.8,39.74,39.8,40015.0,33.2273,33.2691,33.219,33.2691,40015.0
2018-02-02 10:50:00,39.8,39.82,39.79,39.8,32058.0,33.2691,33.2859,33.2608,33.2691,32058.0
2018-02-02 10:55:00,39.8,39.81,39.74,39.78,48681.0,33.2691,33.2775,33.219,33.2524,48681.0
2018-02-02 11:00:00,39.78,39.79,39.74,39.76,46557.0,33.2524,33.2608,33.219,33.2357,46557.0
2018-02-02 11:05:00,39.76,39.78,39.74,39.77,25148.0,33.2357,33.2524,33.219,33.2441,25148.0
2018-02-02 11:10:00,39.76,39.78,39.75,39.76,31362.0,33.2357,33.2524,33.2273,33.2357,31362.0
2018-02-02 11:15:00,39.76,39.77,39.62,39.64,36786.0,33.2357,33.2441,33.1187,33.1354,36786.0
2018-02-02 11:20:00,39.64,39.64,39.56,39.56,56502.0,33.1354,33.1354,33.0685,33.0685,56502.0
2018-02-02 11:25:00,39.56,39.59,39.5,39.52,51194.0,33.0685,33.0936,33.0184,33.0351,51194.0
2018-02-02 11:30:00,39.52,39.56,39.5,39.51,30766.0,33.0351,33.0685,33.0184,33.0267,30766.0
2018-02-02 11:35:00,39.51,39.55,39.47,39.52,33150.0,33.0267,33.0602,32.9933,33.0351,33150.0
2018-02-02 11:40:00,39.53,39.54,39.46,39.46,27966.0,33.0434,33.0518,32.9849,32.9849,27966.0
2018-02-02 11:45:00,39.46,39.53,39.45,39.49,24484.0,32.9849,33.0434,32.9766,33.01,24484.0
2018-02-02 11:50:00,39.48,39.6,39.47,39.6,65639.0,33.0016,33.102,32.9933,33.102,65639.0
2018-02-02 11:55:00,39.6,39.65,39.56,39.57,91511.0,33.102,33.1438,33.0685,33.0769,91511.0
2018-02-02 12:00:00,39.57,39.66,39.55,39.65,42895.0,33.0769,33.1521,33.0602,33.1438,42895.0
2018-02-02 12:05:00,39.65,39.7,39.65,39.67,28118.0,33.1438,33.1855,33.1438,33.1605,28118.0
2018-02-02 12:10:00,39.68,39.76,39.66,39.73,30073.0,33.1688,33.2357,33.1521,33.2106,30073.0
2018-02-02 12:15:00,39.73,39.78,39.73,39.77,27858.0,33.2106,33.2524,33.2106,33.2441,27858.0
2018-02-02 12:20:00,39.77,39.82,39.76,39.82,42995.0,33.2441,33.2859,33.2357,33.2859,42995.0
2018-02-02 12:25:00,39.82,39.93,39.81,39.92,65301.0,33.2859,33.3778,33.2775,33.3694,65301.0
2018-02-02 12:30:00,39.92,39.92,39.88,39.89,45292.0,33.3694,33.3694,33.336,33.3444,45292.0
2018-02-02 12:35:00,39.89,39.92,39.88,39.91,44978.0,33.3444,33.3694,33.336,33.3611,44978.0
2018-02-02 12:40:00,39.91,39.92,39.86,39.89,28234.0,33.3611,33.3694,33.3193,33.3444,28234.0
2018-02-02 12:45:00,39.89,39.89,39.86,39.88,13924.0,33.3444,33.3444,33.3193,33.336,13924.0
2018-02-02 12:50:00,39.87,39.88,39.81,39.82,18868.0,33.3277,33.336,33.2775,33.2859,18868.0
2018-02-02 12:55:00,39.82,39.84,39.79,39.8,30254.0,33.2859,33.3026,33.2608,33.2691,30254.0
2018-02-02 13:00:00,39.79,39.79,39.72,39.73,15804.0,33.2608,33.2608,33.2023,33.2106,15804.0
2018-02-02 13:05:00,39.72,39.76,39.69,39.7,80704.0,33.2023,33.2357,33.1772,33.1855,80704.0
2018-02-02 13:10:00,39.7,39.75,39.69,39.74,22341.0,33.1855,33.2273,33.1772,33.219,22341.0
2018-02-02 13:15:00,39.74,39.77,39.72,39.72,21910.0,33.219,33.2441,33.2023,33.2023,21910.0
2018-02-02 13:20:00,39.71,39.71,39.64,39.66,16126.0,33.1939,33.1939,33.1354,33.1521,16126.0
2018-02-02 13:25:00,39.66,39.76,39.64,39.75,35254.0,33.1521,33.2357,33.1354,33.2273,35254.0
2018-02-02 13:30:00,39.76,39.82,39.75,39.81,30831.0,33.2357,33.2859,33.2273,33.2775,30831.0
2018-02-02 13:35:00,39.81,39.81,39.73,39.73,20402.0,33.2775,33.2775,33.2106,33.2106,20402.0
2018-02-02 13:40:00,39.72,39.74,39.67,39.69,39924.0,33.2023,33.219,33.1605,33.1772,39924.0
2018-02-02 13:45:00,39.69,39.69,39.65,39.67,28543.0,33.1772,33.1772,33.1438,33.1605,28543.0
2018-02-02 13:50:00,39.66,39.7,39.65,39.67,50791.0,33.1521,33.1855,33.1438,33.1605,50791.0
2018-02-02 13:55:00,39.67,39.68,39.59,39.59,37378.0,33.1605,33.1688,33.0936,33.0936,37378.0
2018-02-02 14:00:00,39.6,39.64,39.59,39.64,29438.0,33.102,33.1354,33.0936,33.1354,29438.0
2018-02-02 14:05:00,39.63,39.69,39.61,39.66,49546.0,33.127,33.1772,33.1103,33.1521,49546.0
2018-02-02 14:10:00,39.66,39.67,39.59,39.62,37701.0,33.1521,33.1605,33.0936,33.1187,37701.0
2018-02-02 14:15:00,39.62,39.63,39.53,39.58,37519.0,33.1187,33.127,33.0434,33.0852,37519.0
2018-02-02 14:20:00,39.59,39.62,39.55,39.6,29994.0,33.0936,33.1187,33.0602,33.102,29994.0
2018-02-02 14:25:00,39.59,39.61,39.53,39.55,51633.0,33.0936,33.1103,33.0434,33.0602,51633.0
2018-02-02 14:30:00,39.55,39.65,39.54,39.64,43241.0,33.0602,33.1438,33.0518,33.1354,43241.0
2018-02-02 14:35:00,39.63,39.69,39.6,39.66,75735.0,33.127,33.1772,33.102,33.1521,75735.0
2018-02-02 14:40:00,39.66,39.69,39.64,39.67,35747.0,33.1521,33.1772,33.1354,33.1605,35747.0
2018-02-02 14:45:00,39.67,39.68,39.55,39.58,39847.0,33.1605,33.1688,33.0602,33.0852,39847.0
2018-02-02 14:50:00,39.58,39.62,39.55,39.61,47662.0,33.0852,33.1187,33.0602,33.1103,47662.0
2018-02-02 14:55:00,39.61,39.62,39.52,39.57,50702.0,33.1103,33.1187,33.0351,33.0769,50702.0
2018-02-02 15:00:00,39.56,39.56,39.51,39.52,41931.0,33.0685,33.0685,33.0267,33.0351,41931.0
2018-02-02 15:05:00,39.52,39.53,39.46,39.48,51759.0,33.0351,33.0434,32.9849,33.0016,51759.0
2018-02-02 15:10:00,39.48,39.56,39.47,39.53,50575.0,33.0016,33.0685,32.9933,33.0434,50575.0
2018-02-02 15:15:00,39.52,39.63,39.5,39.62,64504.0,33.0351,33.127,33.0184,33.1187,64504.0
2018-02-02 15:20:00,39.62,39.66,39.61,39.63,44719.0,33.1187,33.1521,33.1103,33.127,44719.0
2018-02-02 15:25:00,39.63,39.66,39.62,39.65,55696.0,33.127,33.1521,33.1187,33.1438,55696.0
2018-02-02 15:30:00,39.65,39.66,39.58,39.65,96840.0,33.1438,33.1521,33.0852,33.1438,96840.0
2018-02-02 15:35:00,39.65,39.71,39.63,39.7,90918.0,33.1438,33.1939,33.127,33.1855,90918.0
2018-02-02 15:40:00,39.7,39.7,39.57,39.63,122027.0,33.1855,33.1855,33.0769,33.127,122027.0
2018-02-02 15:45:00,39.62,39.66,39.58,39.59,174421.0,33.1187,33.1521,33.0852,33.0936,174421.0
2018-02-02 15:50:00,39.6,39.63,39.57,39.58,152556.0,33.102,33.127,33.0769,33.0852,152556.0
2018-02-02 15:55:00,39.57,39.58,39.52,39.52,460970.0,33.0769,33.0852,33.0351,33.0351,460970.0
2018-02-05 09:30:00,39.33,39.5,39.25,39.36,127891.0,32.8763,33.0184,32.8094,32.9013,127891.0
2018-02-05 09:35:00,39.36,39.54,39.33,39.43,52656.0,32.9013,33.0518,32.8763,32.9599,52656.0
2018-02-05 09:40:00,39.44,39.48,39.24,39.28,61898.0,32.9682,33.0016,32.801,32.8345,61898.0
2018-02-05 09:45:00,39.3,39.37,39.11,39.13,86226.0,32.8512,32.9097,32.6924,32.7091,86226.0
2018-02-05 09:50:00,39.13,39.18,39.06,39.11,54927.0,32.7091,32.7509,32.6506,32.6924,54927.0
2018-02-05 09:55:00,39.12,39.12,39.0,39.03,48947.0,32.7007,32.7007,32.6004,32.6255,48947.0
2018-02-05 10:00:00,39.05,39.06,38.95,38.95,68325.0,32.6422,32.6506,32.5586,32.5586,68325.0
2018-02-05 10:05:00,38.96,38.96,38.86,38.88,72730.0,32.567,32.567,32.4834,32.5001,72730.0
2018-02-05 10:10:00,38.88,38.88,38.8,38.81,70273.0,32.5001,32.5001,32.4332,32.4416,70273.0
2018-02-05 10:15:00,38.82,38.87,38.74,38.83,80671.0,32.4499,32.4917,32.3831,32.4583,80671.0
2018-02-05 10:20:00,38.83,38.92,38.79,38.91,45126.0,32.4583,32.5335,32.4249,32.5252,45126.0
2018-02-05 10:25:00,38.91,38.94,38.9,38.92,37343.0,32.5252,32.5503,32.5168,32.5335,37343.0
2018-02-05 10:30:00,38.91,38.91,38.84,38.85,52918.0,32.5252,32.5252,32.4667,32.475,52918.0
2018-02-05 10:35:00,38.84,38.88,38.79,38.83,87930.0,32.4667,32.5001,32.4249,32.4583,87930.0
2018-02-05 10:40:00,38.83,38.93,38.8,38.92,55477.0,32.4583,32.5419,32.4332,32.5335,55477.0
2018-02-05 10:45:00,38.92,39.03,38.88,39.0,51767.0,32.5335,32.6255,32.5001,32.6004,51767.0
2018-02-05 10:50:00,38.99,39.08,38.96,39.04,69260.0,32.5921,32.6673,32.567,32.6338,69260.0
2018-02-05 10:55:00,39.04,39.09,38.98,39.04,38281.0,32.6338,32.6756,32.5837,32.6338,38281.0
2018-02-05 11:00:00,39.04,39.09,38.97,38.99,44573.0,32.6338,32.6756,32.5753,32.5921,44573.0
2018-02-05 11:05:00,38.99,39.04,38.97,39.0,23327.0,32.5921,32.6338,32.5753,32.6004,23327.0
2018-02-05 11:10:00,39.0,39.05,38.99,39.02,45982.0,32.6004,32.6422,32.5921,32.6171,45982.0
2018-02-05 11:15:00,39.02,39.04,38.93,38.95,53752.0,32.6171,32.6338,32.5419,32.5586,53752.0
2018-02-05 11:20:00,38.95,39.0,38.91,38.96,29225.0,32.5586,32.6004,32.5252,32.567,29225.0
2018-02-05 11:25:00,38.96,38.99,38.93,38.96,49764.0,32.567,32.5921,32.5419,32.567,49764.0
2018-02-05 11:30:00,38.95,38.96,38.89,38.93,48512.0,32.5586,32.567,32.5085,32.5419,48512.0
2018-02-05 11:35:00,38.92,38.97,38.89,38.95,44130.0,32.5335,32.5753,32.5085,32.5586,44130.0
2018-02-05 11:40:00,38.95,38.95,38.84,38.84,35521.0,32.5586,32.5586,32.4667,32.4667,35521.0
2018-02-05 11:45:00,38.84,38.87,38.83,38.84,14373.0,32.4667,32.4917,32.4583,32.4667,14373.0
2018-02-05 11:50:00,38.84,38.89,38.84,38.87,41233.0,32.4667,32.5085,32.4667,32.4917,41233.0
2018-02-05 11:55:00,38.87,38.96,38.86,38.95,48471.0,32.4917,32.567,32.4834,32.5586,48471.0
2018-02-05 12:00:00,38.95,38.97,38.9,38.95,33506.0,32.5586,32.5753,32.5168,32.5586,33506.0
2018-02-05 12:05:00,38.95,38.99,38.92,38.93,51582.0,32.5586,32.5921,32.5335,32.5419,51582.0
2018-02-05 12:10:00,38.93,38.96,38.88,38.89,22809.0,32.5419,32.567,32.5001,32.5085,22809.0
2018-02-05 12:15:00,38.9,38.94,38.86,38.87,37984.0,32.5168,32.5503,32.4834,32.4917,37984.0
2018-02-05 12:20:00,38.86,38.9,38.78,38.81,51879.0,32.4834,32.5168,32.4165,32.4416,51879.0
2018-02-05 12:25:00,38.81,38.89,38.81,38.85,30507.0,32.4416,32.5085,32.4416,32.475,30507.0
2018-02-05 12:30:00,38.85,38.95,38.84,38.92,25076.0,32.475,32.5586,32.4667,32.5335,25076.0
2018-02-05 12:35:00,38.93,38.93,38.85,38.85,16847.0,32.5419,32.5419,32.475,32.475,16847.0
2018-02-05 12:40:00,38.86,38.93,38.85,38.9,29270.0,32.4834,32.5419,32.475,32.5168,29270.0
2018-02-05 12:45:00,38.91,38.94,38.86,38.93,20115.0,32.5252,32.5503,32.4834,32.5419,20115.0
2018-02-05 12:50:00,38.93,38.94,38.87,38.9,24223.0,32.5419,32.5503,32.4917,32.5168,24223.0
2018-02-05 12:55:00,38.91,38.91,38.77,38.79,55360.0,32.5252,32.5252,32.4082,32.4249,55360.0
2018-02-05 13:00:00,38.78,38.78,38.62,38.62,69419.0,32.4165,32.4165,32.2828,32.2828,69419.0
2018-02-05 13:05:00,38.6,38.66,38.53,38.56,67624.0,32.266,32.3162,32.2075,32.2326,67624.0
2018-02-05 13:10:00,38.55,38.64,38.54,38.61,39066.0,32.2243,32.2995,32.2159,32.2744,39066.0
2018-02-05 13:15:00,38.62,38.64,38.49,38.5,38529.0,32.2828,32.2995,32.1741,32.1825,38529.0
2018-02-05 13:20:00,38.5,38.59,38.49,38.57,30175.0,32.1825,32.2577,32.1741,32.241,30175.0
2018-02-05 13:25:00,38.56,38.58,38.44,38.51,50504.0,32.2326,32.2493,32.1323,32.1908,50504.0
2018-02-05 13:30:00,38.51,38.57,38.46,38.47,31808.0,32.1908,32.241,32.149,32.1574,31808.0
2018-02-05 13:35:00,38.47,38.5,38.4,38.42,36436.0,32.1574,32.1825,32.0989,32.1156,36436.0
2018-02-05 13:40:00,38.42,38.5,38.41,38.45,45378.0,32.1156,32.1825,32.1072,32.1407,45378.0
2018-02-05 13:45:00,38.46,38.51,38.41,38.5,40138.0,32.149,32.1908,32.1072,32.1825,40138.0
2018-02-05 13:50:00,38.5,38.53,38.46,38.51,25508.0,32.1825,32.2075,32.149,32.1908,25508.0
2018-02-05 13:55:00,38.51,38.64,38.48,38.64,73905.0,32.1908,32.2995,32.1657,32.2995,73905.0
2018-02-05 14:00:00,38.64,38.65,38.55,38.56,38514.0,32.2995,32.3078,32.2243,32.2326,38514.0
2018-02-05 14:05:00,38.56,38.6,38.46,38.5,46277.0,32.2326,32.266,32.149,32.1825,46277.0
2018-02-05 14:10:00,38.5,38.58,38.49,38.55,67552.0,32.1825,32.2493,32.1741,32.2243,67552.0
2018-02-05 14:15:00,38.55,38.55,38.44,38.47,105987.0,32.2243,32.2243,32.1323,32.1574,105987.0
2018-02-05 14:20:00,38.47,38.48,38.4,38.4,80844.0,32.1574,32.1657,32.0989,32.0989,80844.0
2018-02-05 14:25:00,38.41,38.47,38.4,38.45,79471.0,32.1072,32.1574,32.0989,32.1407,79471.0
2018-02-05 14:30:00,38.44,38.45,38.32,38.36,67065.0,32.1323,32.1407,32.032,32.0654,67065.0
2018-02-05 14:35:00,38.37,38.44,38.32,38.39,79042.0,32.0738,32.1323,32.032,32.0905,79042.0
2018-02-05 14:40:00,38.38,38.43,38.3,38.36,49195.0,32.0821,32.1239,32.0153,32.0654,49195.0
2018-02-05 14:45:00,38.36,38.38,38.29,38.31,76041.0,32.0654,32.0821,32.0069,32.0236,76041.0
2018-02-05 14:50:00,38.3,38.34,38.23,38.26,82164.0,32.0153,32.0487,31.9568,31.9818,82164.0
2018-02-05 14:55:00,38.25,38.27,38.07,38.12,114885.0,31.9735,31.9902,31.823,31.8648,114885.0
2018-02-05 15:00:00,38.11,38.16,38.0,38.02,164383.0,31.8565,31.8982,31.7645,31.7812,164383.0
2018-02-05 15:05:00,38.03,38.12,37.61,37.67,152496.0,31.7896,31.8648,31.4385,31.4887,152496.0
2018-02-05 15:10:00,37.66,37.94,37.54,37.89,183465.0,31.4803,31.7143,31.38,31.6726,183465.0
2018-02-05 15:15:00,37.87,38.19,37.85,37.94,158903.0,31.6558,31.9233,31.6391,31.7143,158903.0
2018-02-05 15:20:00,37.96,38.15,37.87,38.11,135427.0,31.7311,31.8899,31.6558,31.8565,135427.0
2018-02-05 15:25:00,38.12,38.23,38.04,38.17,120045.0,31.8648,31.9568,31.7979,31.9066,120045.0
2018-02-05 15:30:00,38.19,38.22,38.05,38.14,223588.0,31.9233,31.9484,31.8063,31.8815,223588.0
2018-02-05 15:35:00,38.14,38.19,37.92,37.93,202603.0,31.8815,31.9233,31.6976,31.706,202603.0
2018-02-05 15:40:00,37.92,38.04,37.8,37.92,234242.0,31.6976,31.7979,31.5973,31.6976,234242.0
2018-02-05 15:45:00,37.93,37.93,37.65,37.66,319088.0,31.706,31.706,31.4719,31.4803,319088.0
2018-02-05 15:50:00,37.65,37.76,37.6,37.63,346245.0,31.4719,31.5639,31.4301,31.4552,346245.0
2018-02-05 15:55:00,37.63,37.75,37.51,37.51,530980.0,31.4552,31.5555,31.3549,31.3549,530980.0
2018-02-06 09:30:00,36.91,36.91,36.46,36.68,184462.0,30.8534,30.8534,30.4772,30.6611,184462.0
2018-02-06 09:35:00,36.71,37.15,36.7,37.1,66506.0,30.6862,31.054,30.6778,31.0122,66506.0
2018-02-06 09:40:00,37.07,37.19,36.94,37.17,100712.0,30.9871,31.0874,30.8784,31.0707,100712.0
2018-02-06 09:45:00,37.18,37.28,37.09,37.2,63961.0,31.0791,31.1627,31.0038,31.0958,63961.0
2018-02-06 09:50:00,37.2,37.5,37.19,37.44,38564.0,31.0958,31.3466,31.0874,31.2964,38564.0
2018-02-06 09:55:00,37.48,37.5,37.1,37.33,78282.0,31.3298,31.3466,31.0122,31.2044,78282.0
2018-02-06 10:00:00,37.35,37.55,37.28,37.51,52291.0,31.2212,31.3883,31.1627,31.3549,52291.0
2018-02-06 10:05:00,37.53,37.64,37.31,37.32,68613.0,31.3716,31.4636,31.1877,31.1961,68613.0
2018-02-06 10:10:00,37.33,37.46,37.29,37.37,338917.0,31.2044,31.3131,31.171,31.2379,338917.0
2018-02-06 10:15:00,37.37,37.46,37.05,37.28,131278.0,31.2379,31.3131,30.9704,31.1627,131278.0
2018-02-06 10:20:00,37.29,37.51,37.04,37.17,76284.0,31.171,31.3549,30.962,31.0707,76284.0
2018-02-06 10:25:00,37.16,37.26,37.02,37.09,66011.0,31.0623,31.1459,30.9453,31.0038,66011.0
2018-02-06 10:30:00,37.09,37.12,36.84,36.89,49794.0,31.0038,31.0289,30.7949,30.8366,49794.0
2018-02-06 10:35:00,36.87,36.94,36.61,36.87,72279.0,30.8199,30.8784,30.6026,30.8199,72279.0
2018-02-06 10:40:00,36.87,37.0,36.74,36.94,71412.0,30.8199,30.9286,30.7113,30.8784,71412.0
2018-02-06 10:45:00,36.94,37.26,36.94,37.19,86752.0,30.8784,31.1459,30.8784,31.0874,86752.0
2018-02-06 10:50:00,37.2,37.27,37.09,37.23,58377.0,31.0958,31.1543,31.0038,31.1209,58377.0
2018-02-06 10:55:00,37.23,37.26,37.07,37.15,77109.0,31.1209,31.1459,30.9871,31.054,77109.0
2018-02-06 11:00:00,37.16,37.26,37.13,37.19,138730.0,31.0623,31.1459,31.0373,31.0874,138730.0
2018-02-06 11:05:00,37.18,37.3,37.15,37.27,106956.0,31.0791,31.1794,31.054,31.1543,106956.0
2018-02-06 11:10:00,37.27,37.35,37.11,37.18,77548.0,31.1543,31.2212,31.0205,31.0791,77548.0
2018-02-06 11:15:00,37.18,37.34,37.17,37.34,47141.0,31.0791,31.2128,31.0707,31.2128,47141.0
2018-02-06 11:20:00,37.34,37.38,37.27,37.28,46036.0,31.2128,31.2462,31.1543,31.1627,46036.0
2018-02-06 11:25:00,37.28,37.28,37.08,37.15,59961.0,31.1627,31.1627,30.9955,31.054,59961.0
2018-02-06 11:30:00,37.15,37.2,37.01,37.06,92119.0,31.054,31.0958,30.937,30.9788,92119.0
2018-02-06 11:35:00,37.07,37.22,37.04,37.2,55526.0,30.9871,31.1125,30.962,31.0958,55526.0
2018-02-06 11:40:00,37.19,37.29,37.18,37.26,47134.0,31.0874,31.171,31.0791,31.1459,47134.0
2018-02-06 11:45:00,37.27,37.37,37.21,37.35,55943.0,31.1543,31.2379,31.1041,31.2212,55943.0
2018-02-06 11:50:00,37.37,37.51,37.33,37.38,92906.0,31.2379,31.3549,31.2044,31.2462,92906.0
2018-02-06 11:55:00,37.39,37.46,37.28,37.33,109356.0,31.2546,31.3131,31.1627,31.2044,109356.0
2018-02-06 12:00:00,37.34,37.44,37.34,37.4,81526.0,31.2128,31.2964,31.2128,31.263,81526.0
2018-02-06 12:05:00,37.4,37.54,37.39,37.47,57765.0,31.263,31.38,31.2546,31.3215,57765.0
2018-02-06 12:10:00,37.47,37.49,37.37,37.47,50274.0,31.3215,31.3382,31.2379,31.3215,50274.0
2018-02-06 12:15:00,37.48,37.56,37.42,37.44,60722.0,31.3298,31.3967,31.2797,31.2964,60722.0
2018-02-06 12:20:00,37.44,37.57,37.38,37.54,117832.0,31.2964,31.4051,31.2462,31.38,117832.0
2018-02-06 12:25:00,37.55,37.77,37.54,37.76,69642.0,31.3883,31.5722,31.38,31.5639,69642.0
2018-02-06 12:30:00,37.76,37.85,37.66,37.7,52606.0,31.5639,31.6391,31.4803,31.5137,52606.0
2018-02-06 12:35:00,37.69,37.86,37.63,37.85,69473.0,31.5054,31.6475,31.4552,31.6391,69473.0
2018-02-06 12:40:00,37.85,37.85,37.7,37.7,44460.0,31.6391,31.6391,31.5137,31.5137,44460.0
2018-02-06 12:45:00,37.7,37.71,37.59,37.64,30360.0,31.5137,31.5221,31.4218,31.4636,30360.0
2018-02-06 12:50:00,37.64,37.66,37.5,37.56,45166.0,31.4636,31.4803,31.3466,31.3967,45166.0
2018-02-06 12:55:00,37.56,37.63,37.51,37.61,32762.0,31.3967,31.4552,31.3549,31.4385,32762.0
2018-02-06 13:00:00,37.61,37.61,37.41,37.45,46959.0,31.4385,31.4385,31.2713,31.3048,46959.0
2018-02-06 13:05:00,37.46,37.51,37.37,37.4,37055.0,31.3131,31.3549,31.2379,31.263,37055.0
2018-02-06 13:10:00,37.38,37.56,37.37,37.52,34622.0,31.2462,31.3967,31.2379,31.3633,34622.0
2018-02-06 13:15:00,37.52,37.6,37.49,37.58,27181.0,31.3633,31.4301,31.3382,31.4134,27181.0
2018-02-06 13:20:00,37.58,37.63,37.51,37.55,39427.0,31.4134,31.4552,31.3549,31.3883,39427.0
2018-02-06 13:25:00,37.56,37.63,37.5,37.53,36769.0,31.3967,31.4552,31.3466,31.3716,36769.0
2018-02-06 13:30:00,37.52,37.52,37.38,37.41,86780.0,31.3633,31.3633,31.2462,31.2713,86780.0
2018-02-06 13:35:00,37.41,37.53,37.38,37.4,51347.0,31.2713,31.3716,31.2462,31.263,51347.0
2018-02-06 13:40:00,37.38,37.43,37.3,37.37,42713.0,31.2462,31.288,31.1794,31.2379,42713.0
2018-02-06 13:45:00,37.36,37.44,37.31,37.35,59567.0,31.2295,31.2964,31.1877,31.2212,59567.0
2018-02-06 13:50:00,37.34,37.38,37.29,37.37,49610.0,31.2128,31.2462,31.171,31.2379,49610.0
2018-02-06 13:55:00,37.36,37.41,37.31,37.34,57726.0,31.2295,31.2713,31.1877,31.2128,57726.0
2018-02-06 14:00:00,37.32,37.37,37.27,37.3,37274.0,31.1961,31.2379,31.1543,31.1794,37274.0
2018-02-06 14:05:00,37.3,37.3,37.19,37.19,39331.0,31.1794,31.1794,31.0874,31.0874,39331.0
2018-02-06 14:10:00,37.19,37.33,37.19,37.25,45466.0,31.0874,31.2044,31.0874,31.1376,45466.0
2018-02-06 14:15:00,37.24,37.27,37.16,37.17,55196.0,31.1292,31.1543,31.0623,31.0707,55196.0
2018-02-06 14:20:00,37.19,37.2,37.12,37.14,35730.0,31.0874,31.0958,31.0289,31.0456,35730.0
2018-02-06 14:25:00,37.15,37.21,37.11,37.21,61357.0,31.054,31.1041,31.0205,31.1041,61357.0
2018-02-06 14:30:00,37.2,37.3,37.2,37.29,54176.0,31.0958,31.1794,31.0958,31.171,54176.0
2018-02-06 14:35:00,37.3,37.4,37.25,37.26,51942.0,31.1794,31.263,31.1376,31.1459,51942.0
2018-02-06 14:40:00,37.27,37.36,37.24,37.36,41725.0,31.1543,31.2295,31.1292,31.2295,41725.0
2018-02-06 14:45:00,37.36,37.53,37.33,37.51,61869.0,31.2295,31.3716,31.2044,31.3549,61869.0
2018-02-06 14:50:00,37.51,37.54,37.42,37.54,46103.0,31.3549,31.38,31.2797,31.38,46103.0
2018-02-06 14:55:00,37.55,37.62,37.51,37.57,117461.0,31.3883,31.4469,31.3549,31.4051,117461.0
2018-02-06 15:00:00,37.58,37.81,37.58,37.79,71108.0,31.4134,31.6057,31.4134,31.589,71108.0
2018-02-06 15:05:00,37.79,38.0,37.76,37.99,53564.0,31.589,31.7645,31.5639,31.7561,53564.0
2018-02-06 15:10:00,37.99,37.99,37.8,37.81,52252.0,31.7561,31.7561,31.5973,31.6057,52252.0
2018-02-06 15:15:00,37.82,37.9,37.69,37.72,68127.0,31.614,31.6809,31.5054,31.5304,68127.0
2018-02-06 15:20:00,37.73,37.8,37.62,37.64,99201.0,31.5388,31.5973,31.4469,31.4636,99201.0
2018-02-06 15:25:00,37.63,37.79,37.63,37.73,85540.0,31.4552,31.589,31.4552,31.5388,85540.0
2018-02-06 15:30:00,37.72,37.86,37.63,37.81,102903.0,31.5304,31.6475,31.4552,31.6057,102903.0
2018-02-06 15:35:00,37.81,37.94,37.75,37.94,88099.0,31.6057,31.7143,31.5555,31.7143,88099.0
2018-02-06 15:40:00,37.95,37.97,37.81,37.81,119054.0,31.7227,31.7394,31.6057,31.6057,119054.0
2018-02-06 15:45:00,37.81,37.82,37.61,37.63,155583.0,31.6057,31.614,31.4385,31.4552,155583.0
2018-02-06 15:50:00,37.62,37.66,37.52,37.59,232830.0,31.4469,31.4803,31.3633,31.4218,232830.0
2018-02-06 15:55:00,37.59,37.72,37.52,37.62,536098.0,31.4218,31.5304,31.3633,31.4469,536098.0
2018-02-07 09:30:00,37.51,37.68,37.45,37.65,78300.0,31.3549,31.497,31.3048,31.4719,78300.0
2018-02-07 09:35:00,37.65,37.68,37.52,37.53,72966.0,31.4719,31.497,31.3633,31.3716,72966.0
2018-02-07 09:40:00,37.53,37.84,37.52,37.75,97824.0,31.3716,31.6308,31.3633,31.5555,97824.0
2018-02-07 09:45:00,37.76,37.93,37.69,37.91,125434.0,31.5639,31.706,31.5054,31.6893,125434.0
2018-02-07 09:50:00,37.89,38.07,37.87,38.04,37534.0,31.6726,31.823,31.6558,31.7979,37534.0
2018-02-07 09:55:00,38.04,38.07,37.99,38.01,37511.0,31.7979,31.823,31.7561,31.7729,37511.0
2018-02-07 10:00:00,38.0,38.04,37.9,37.96,196018.0,31.7645,31.7979,31.6809,31.7311,196018.0
2018-02-07 10:05:00,37.95,38.07,37.95,38.02,133265.0,31.7227,31.823,31.7227,31.7812,133265.0
2018-02-07 10:10:00,38.02,38.05,37.99,38.02,58850.0,31.7812,31.8063,31.7561,31.7812,58850.0
2018-02-07 10:15:00,38.02,38.05,37.91,37.95,69637.0,31.7812,31.8063,31.6893,31.7227,69637.0
2018-02-07 10:20:00,37.96,37.96,37.83,37.9,36546.0,31.7311,31.7311,31.6224,31.6809,36546.0
2018-02-07 10:25:00,37.91,37.93,37.87,37.92,21911.0,31.6893,31.706,31.6558,31.6976,21911.0
2018-02-07 10:30:00,37.91,37.93,37.79,37.81,30304.0,31.6893,31.706,31.589,31.6057,30304.0
2018-02-07 10:35:00,37.81,37.87,37.79,37.83,41977.0,31.6057,31.6558,31.589,31.6224,41977.0
2018-02-07 10:40:00,37.83,37.85,37.78,37.82,35415.0,31.6224,31.6391,31.5806,31.614,35415.0
2018-02-07 10:45:00,37.82,37.98,37.81,37.98,41342.0,31.614,31.7478,31.6057,31.7478,41342.0
2018-02-07 10:50:00,37.98,38.08,37.94,38.06,38185.0,31.7478,31.8314,31.7143,31.8147,38185.0
2018-02-07 10:55:00,38.07,38.09,37.99,38.03,36444.0,31.823,31.8397,31.7561,31.7896,36444.0
2018-02-07 11:00:00,38.03,38.05,37.96,38.0,35068.0,31.7896,31.8063,31.7311,31.7645,35068.0
2018-02-07 11:05:00,38.0,38.18,37.99,38.16,39755.0,31.7645,31.915,31.7561,31.8982,39755.0
2018-02-07 11:10:00,38.16,38.19,38.1,38.18,44042.0,31.8982,31.9233,31.8481,31.915,44042.0
2018-02-07 11:15:00,38.19,38.24,38.12,38.12,34605.0,31.9233,31.9651,31.8648,31.8648,34605.0
2018-02-07 11:20:00,38.12,38.15,38.04,38.1,21532.0,31.8648,31.8899,31.7979,31.8481,21532.0
2018-02-07 11:25:00,38.11,38.11,38.01,38.02,124793.0,31.8565,31.8565,31.7729,31.7812,124793.0
2018-02-07 11:30:00,38.02,38.09,37.96,38.04,167535.0,31.7812,31.8397,31.7311,31.7979,167535.0
2018-02-07 11:35:00,38.04,38.06,38.0,38.04,25890.0,31.7979,31.8147,31.7645,31.7979,25890.0
2018-02-07 11:40:00,38.04,38.12,38.0,38.11,25389.0,31.7979,31.8648,31.7645,31.8565,25389.0
2018-02-07 11:45:00,38.1,38.1,38.03,38.07,29475.0,31.8481,31.8481,31.7896,31.823,29475.0
2018-02-07 11:50:00,38.06,38.14,38.01,38.08,31413.0,31.8147,31.8815,31.7729,31.8314,31413.0
2018-02-07 11:55:00,38.08,38.15,38.0,38.15,49482.0,31.8314,31.8899,31.7645,31.8899,49482.0
2018-02-07 12:00:00,38.15,38.19,38.1,38.1,37271.0,31.8899,31.9233,31.8481,31.8481,37271.0
2018-02-07 12:05:00,38.09,38.11,38.05,38.08,30270.0,31.8397,31.8565,31.8063,31.8314,30270.0
2018-02-07 12:10:00,38.09,38.11,38.03,38.07,57573.0,31.8397,31.8565,31.7896,31.823,57573.0
2018-02-07 12:15:00,38.07,38.09,37.98,38.0,32023.0,31.823,31.8397,31.7478,31.7645,32023.0
2018-02-07 12:20:00,38.01,38.05,37.96,38.04,32738.0,31.7729,31.8063,31.7311,31.7979,32738.0
2018-02-07 12:25:00,38.04,38.07,37.99,38.04,29371.0,31.7979,31.823,31.7561,31.7979,29371.0
2018-02-07 12:30:00,38.05,38.06,37.95,37.98,19995.0,31.8063,31.8147,31.7227,31.7478,19995.0
2018-02-07 12:35:00,37.97,37.97,37.92,37.94,23738.0,31.7394,31.7394,31.6976,31.7143,23738.0
2018-02-07 12:40:00,37.94,37.98,37.94,37.98,16848.0,31.7143,31.7478,31.7143,31.7478,16848.0
2018-02-07 12:45:00,37.98,38.03,37.91,37.93,28424.0,31.7478,31.7896,31.6893,31.706,28424.0
2018-02-07 12:50:00,37.93,38.01,37.92,37.97,25638.0,31.706,31.7729,31.6976,31.7394,25638.0
2018-02-07 12:55:00,37.97,38.01,37.94,37.95,18164.0,31.7394,31.7729,31.7143,31.7227,18164.0
2018-02-07 13:00:00,37.96,38.02,37.88,37.96,41075.0,31.7311,31.7812,31.6642,31.7311,41075.0
2018-02-07 13:05:00,37.96,37.96,37.83,37.89,30583.0,31.7311,31.7311,31.6224,31.6726,30583.0
2018-02-07 13:10:00,37.9,37.93,37.75,37.79,38398.0,31.6809,31.706,31.5555,31.589,38398.0
2018-02-07 13:15:00,37.78,37.87,37.73,37.87,38532.0,31.5806,31.6558,31.5388,31.6558,38532.0
2018-02-07 13:20:00,37.88,37.88,37.69,37.77,34760.0,31.6642,31.6642,31.5054,31.5722,34760.0
2018-02-07 13:25:00,37.77,37.8,37.66,37.79,29012.0,31.5722,31.5973,31.4803,31.589,29012.0
2018-02-07 13:30:00,37.78,37.81,37.73,37.78,20258.0,31.5806,31.6057,31.5388,31.5806,20258.0
2018-02-07 13:35:00,37.77,37.88,37.76,37.8,35014.0,31.5722,31.6642,31.5639,31.5973,35014.0
2018-02-07 13:40:00,37.8,37.94,37.8,37.92,27094.0,31.5973,31.7143,31.5973,31.6976,27094.0
2018-02-07 13:45:00,37.92,37.94,37.84,37.85,18294.0,31.6976,31.7143,31.6308,31.6391,18294.0
2018-02-07 13:50:00,37.85,37.88,37.79,37.87,30578.0,31.6391,31.6642,31.589,31.6558,30578.0
2018-02-07 13:55:00,37.85,37.94,37.82,37.93,30409.0,31.6391,31.7143,31.614,31.706,30409.0
2018-02-07 14:00:00,37.93,37.93,37.73,37.77,37584.0,31.706,31.706,31.5388,31.5722,37584.0
2018-02-07 14:05:00,37.78,37.89,37.78,37.82,44118.0,31.5806,31.6726,31.5806,31.614,44118.0
2018-02-07 14:10:00,37.82,37.93,37.81,37.87,27420.0,31.614,31.706,31.6057,31.6558,27420.0
2018-02-07 14:15:00,37.88,37.94,37.86,37.94,21584.0,31.6642,31.7143,31.6475,31.7143,21584.0
2018-02-07 14:20:00,37.94,37.97,37.92,37.92,23051.0,31.7143,31.7394,31.6976,31.6976,23051.0
2018-02-07 14:25:00,37.91,38.01,37.89,38.0,28122.0,31.6893,31.7729,31.6726,31.7645,28122.0
2018-02-07 14:30:00,38.0,38.01,37.96,37.98,36889.0,31.7645,31.7729,31.7311,31.7478,36889.0
2018-02-07 14:35:00,37.98,37.99,37.9,37.9,56980.0,31.7478,31.7561,31.6809,31.6809,56980.0
2018-02-07 14:40:00,37.89,37.95,37.87,37.88,33517.0,31.6726,31.7227,31.6558,31.6642,33517.0
2018-02-07 14:45:00,37.87,37.88,37.78,37.81,49919.0,31.6558,31.6642,31.5806,31.6057,49919.0
2018-02-07 14:50:00,37.81,37.84,37.72,37.82,43141.0,31.6057,31.6308,31.5304,31.614,43141.0
2018-02-07 14:55:00,37.81,37.91,37.79,37.89,31350.0,31.6057,31.6893,31.589,31.6726,31350.0
2018-02-07 15:00:00,37.88,37.96,37.86,37.92,59767.0,31.6642,31.7311,31.6475,31.6976,59767.0
2018-02-07 15:05:00,37.93,37.97,37.89,37.91,61402.0,31.706,31.7394,31.6726,31.6893,61402.0
2018-02-07 15:10:00,37.9,37.99,37.89,37.98,67859.0,31.6809,31.7561,31.6726,31.7478,67859.0
2018-02-07 15:15:00,37.99,37.99,37.9,37.91,44124.0,31.7561,31.7561,31.6809,31.6893,44124.0
2018-02-07 15:20:00,37.9,37.96,37.9,37.9,36017.0,31.6809,31.7311,31.6809,31.6809,36017.0
2018-02-07 15:25:00,37.9,38.01,37.89,37.95,35672.0,31.6809,31.7729,31.6726,31.7227,35672.0
2018-02-07 15:30:00,37.95,37.96,37.89,37.95,53096.0,31.7227,31.7311,31.6726,31.7227,53096.0
2018-02-07 15:35:00,37.95,38.01,37.94,37.95,63200.0,31.7227,31.7729,31.7143,31.7227,63200.0
2018-02-07 15:40:00,37.95,38.0,37.9,37.9,57712.0,31.7227,31.7645,31.6809,31.6809,57712.0
2018-02-07 15:45:00,37.9,37.91,37.75,37.81,108048.0,31.6809,31.6893,31.5555,31.6057,108048.0
2018-02-07 15:50:00,37.8,37.83,37.66,37.72,125202.0,31.5973,31.6224,31.4803,31.5304,125202.0
2018-02-07 15:55:00,37.72,37.74,37.59,37.6,375360.0,31.5304,31.5472,31.4218,31.4301,375360.0
2018-02-08 09:30:00,37.61,37.72,37.44,37.55,116558.0,31.4385,31.5304,31.2964,31.3883,116558.0
2018-02-08 09:35:00,37.57,37.58,37.41,37.5,35937.0,31.4051,31.4134,31.2713,31.3466,35937.0
2018-02-08 09:40:00,37.49,37.55,37.33,37.33,59695.0,31.3382,31.3883,31.2044,31.2044,59695.0
2018-02-08 09:45:00,37.33,37.44,37.3,37.4,47951.0,31.2044,31.2964,31.1794,31.263,47951.0
2018-02-08 09:50:00,37.4,37.58,37.38,37.58,83599.0,31.263,31.4134,31.2462,31.4134,83599.0
2018-02-08 09:55:00,37.61,37.64,37.55,37.59,22551.0,31.4385,31.4636,31.3883,31.4218,22551.0
2018-02-08 10:00:00,37.57,37.58,37.41,37.43,33389.0,31.4051,31.4134,31.2713,31.288,33389.0
2018-02-08 10:05:00,37.45,37.57,37.45,37.53,27171.0,31.3048,31.4051,31.3048,31.3716,27171.0
2018-02-08 10:10:00,37.53,37.56,37.48,37.52,27415.0,31.3716,31.3967,31.3298,31.3633,27415.0
2018-02-08 10:15:00,37.53,37.58,37.51,37.53,34605.0,31.3716,31.4134,31.3549,31.3716,34605.0
2018-02-08 10:20:00,37.53,37.6,37.47,37.58,30896.0,31.3716,31.4301,31.3215,31.4134,30896.0
2018-02-08 10:25:00,37.59,37.61,37.52,37.53,27653.0,31.4218,31.4385,31.3633,31.3716,27653.0
2018-02-08 10:30:00,37.53,37.57,37.5,37.52,29739.0,31.3716,31.4051,31.3466,31.3633,29739.0
2018-02-08 10:35:00,37.52,37.56,37.39,37.4,35665.0,31.3633,31.3967,31.2546,31.263,35665.0
2018-02-08 10:40:00,37.4,37.49,37.39,37.45,19613.0,31.263,31.3382,31.2546,31.3048,19613.0
2018-02-08 10:45:00,37.44,37.49,37.37,37.38,36375.0,31.2964,31.3382,31.2379,31.2462,36375.0
2018-02-08 10:50:00,37.37,37.37,37.15,37.16,37471.0,31.2379,31.2379,31.054,31.0623,37471.0
2018-02-08 10:55:00,37.16,37.25,37.1,37.24,31984.0,31.0623,31.1376,31.0122,31.1292,31984.0
2018-02-08 11:00:00,37.25,37.39,37.21,37.37,33209.0,31.1376,31.2546,31.1041,31.2379,33209.0
2018-02-08 11:05:00,37.38,37.43,37.27,37.28,25402.0,31.2462,31.288,31.1543,31.1627,25402.0
2018-02-08 11:10:00,37.28,37.33,37.22,37.22,30538.0,31.1627,31.2044,31.1125,31.1125,30538.0
2018-02-08 11:15:00,37.23,37.32,37.19,37.27,37691.0,31.1209,31.1961,31.0874,31.1543,37691.0
2018-02-08 11:20:00,37.27,37.28,37.19,37.23,30686.0,31.1543,31.1627,31.0874,31.1209,30686.0
2018-02-08 11:25:00,37.22,37.26,37.16,37.22,29173.0,31.1125,31.1459,31.0623,31.1125,29173.0
2018-02-08 11:30:00,37.22,37.31,37.15,37.31,42420.0,31.1125,31.1877,31.054,31.1877,42420.0
2018-02-08 11:35:00,37.31,37.42,37.3,37.36,25082.0,31.1877,31.2797,31.1794,31.2295,25082.0
2018-02-08 11:40:00,37.35,37.36,37.29,37.31,21295.0,31.2212,31.2295,31.171,31.1877,21295.0
2018-02-08 11:45:00,37.3,37.4,37.23,37.34,32913.0,31.1794,31.263,31.1209,31.2128,32913.0
2018-02-08 11:50:00,37.35,37.46,37.34,37.43,43434.0,31.2212,31.3131,31.2128,31.288,43434.0
2018-02-08 11:55:00,37.43,37.43,37.32,37.35,25805.0,31.288,31.288,31.1961,31.2212,25805.0
2018-02-08 12:00:00,37.36,37.41,37.31,37.36,70940.0,31.2295,31.2713,31.1877,31.2295,70940.0
2018-02-08 12:05:00,37.37,37.4,37.31,37.31,14601.0,31.2379,31.263,31.1877,31.1877,14601.0
2018-02-08 12:10:00,37.31,37.37,37.31,37.34,19411.0,31.1877,31.2379,31.1877,31.2128,19411.0
2018-02-08 12:15:00,37.33,37.37,37.3,37.34,14898.0,31.2044,31.2379,31.1794,31.2128,14898.0
2018-02-08 12:20:00,37.34,37.34,37.21,37.22,18654.0,31.2128,31.2128,31.1041,31.1125,18654.0
2018-02-08 12:25:00,37.21,37.25,37.11,37.18,21988.0,31.1041,31.1376,31.0205,31.0791,21988.0
2018-02-08 12:30:00,37.18,37.25,37.08,37.16,55273.0,31.0791,31.1376,30.9955,31.0623,55273.0
2018-02-08 12:35:00,37.15,37.21,37.08,37.15,30494.0,31.054,31.1041,30.9955,31.054,30494.0
2018-02-08 12:40:00,37.15,37.29,37.11,37.14,52686.0,31.054,31.171,31.0205,31.0456,52686.0
2018-02-08 12:45:00,37.14,37.14,37.01,37.08,32106.0,31.0456,31.0456,30.937,30.9955,32106.0
2018-02-08 12:50:00,37.08,37.08,36.89,36.93,35450.0,30.9955,30.9955,30.8366,30.8701,35450.0
2018-02-08 12:55:00,36.93,37.01,36.83,36.99,39034.0,30.8701,30.937,30.7865,30.9202,39034.0
2018-02-08 13:00:00,36.97,37.03,36.9,36.95,35839.0,30.9035,30.9537,30.845,30.8868,35839.0
2018-02-08 13:05:00,36.96,37.12,36.88,37.06,42720.0,30.8952,31.0289,30.8283,30.9788,42720.0
2018-02-08 13:10:00,37.06,37.14,37.02,37.09,28480.0,30.9788,31.0456,30.9453,31.0038,28480.0
2018-02-08 13:15:00,37.09,37.1,36.99,37.07,86798.0,31.0038,31.0122,30.9202,30.9871,86798.0
2018-02-08 13:20:00,37.06,37.18,37.05,37.14,25573.0,30.9788,31.0791,30.9704,31.0456,25573.0
2018-02-08 13:25:00,37.14,37.14,36.99,36.99,30102.0,31.0456,31.0456,30.9202,30.9202,30102.0
2018-02-08 13:30:00,36.98,37.09,36.97,37.05,39483.0,30.9119,31.0038,30.9035,30.9704,39483.0
2018-02-08 13:35:00,37.05,37.24,37.05,37.23,34620.0,30.9704,31.1292,30.9704,31.1209,34620.0
2018-02-08 13:40:00,37.24,37.31,37.17,37.29,29849.0,31.1292,31.1877,31.0707,31.171,29849.0
2018-02-08 13:45:00,37.29,37.36,37.2,37.21,37193.0,31.171,31.2295,31.0958,31.1041,37193.0
2018-02-08 13:50:00,37.21,37.37,37.21,37.32,43987.0,31.1041,31.2379,31.1041,31.1961,43987.0
2018-02-08 13:55:00,37.32,37.33,37.23,37.31,30053.0,31.1961,31.2044,31.1209,31.1877,30053.0
2018-02-08 14:00:00,37.3,37.33,37.2,37.2,78556.0,31.1794,31.2044,31.0958,31.0958,78556.0
2018-02-08 14:05:00,37.22,37.32,37.22,37.32,30255.0,31.1125,31.1961,31.1125,31.1961,30255.0
2018-02-08 14:10:00,37.33,37.4,37.31,37.37,48531.0,31.2044,31.263,31.1877,31.2379,48531.0
2018-02-08 14:15:00,37.37,37.51,37.34,37.48,73821.0,31.2379,31.3549,31.2128,31.3298,73821.0
2018-02-08 14:20:00,37.48,37.51,37.38,37.41,108349.0,31.3298,31.3549,31.2462,31.2713,108349.0
2018-02-08 14:25:00,37.41,37.42,37.29,37.35,103582.0,31.2713,31.2797,31.171,31.2212,103582.0
2018-02-08 14:30:00,37.34,37.35,37.25,37.26,69601.0,31.2128,31.2212,31.1376,31.1459,69601.0
2018-02-08 14:35:00,37.25,37.28,37.14,37.22,88756.0,31.1376,31.1627,31.0456,31.1125,88756.0
2018-02-08 14:40:00,37.21,37.21,37.14,37.16,53108.0,31.1041,31.1041,31.0456,31.0623,53108.0
2018-02-08 14:45:00,37.16,37.25,37.14,37.17,121409.0,31.0623,31.1376,31.0456,31.0707,121409.0
2018-02-08 14:50:00,37.18,37.19,37.03,37.05,64012.0,31.0791,31.0874,30.9537,30.9704,64012.0
2018-02-08 14:55:00,37.05,37.08,36.98,37.01,62447.0,30.9704,30.9955,30.9119,30.937,62447.0
2018-02-08 15:00:00,37.01,37.15,36.97,37.14,61035.0,30.937,31.054,30.9035,31.0456,61035.0
2018-02-08 15:05:00,37.15,37.16,36.94,36.94,45082.0,31.054,31.0623,30.8784,30.8784,45082.0
2018-02-08 15:10:00,36.94,36.98,36.89,36.96,80963.0,30.8784,30.9119,30.8366,30.8952,80963.0
2018-02-08 15:15:00,36.95,37.06,36.94,36.98,61051.0,30.8868,30.9788,30.8784,30.9119,61051.0
2018-02-08 15:20:00,36.98,37.12,36.94,37.05,58613.0,30.9119,31.0289,30.8784,30.9704,58613.0
2018-02-08 15:25:00,37.06,37.21,37.06,37.08,49787.0,30.9788,31.1041,30.9788,30.9955,49787.0
2018-02-08 15:30:00,37.07,37.16,37.06,37.08,183219.0,30.9871,31.0623,30.9788,30.9955,183219.0
2018-02-08 15:35:00,37.08,37.09,36.96,37.0,102393.0,30.9955,31.0038,30.8952,30.9286,102393.0
2018-02-08 15:40:00,37.0,37.13,36.91,37.13,98402.0,30.9286,31.0373,30.8534,31.0373,98402.0
2018-02-08 15:45:00,37.12,37.12,36.83,36.87,171315.0,31.0289,31.0289,30.7865,30.8199,171315.0
2018-02-08 15:50:00,36.87,36.88,36.76,36.85,165521.0,30.8199,30.8283,30.728,30.8032,165521.0
2018-02-08 15:55:00,36.84,36.86,36.53,36.55,484305.0,30.7949,30.8116,30.5357,30.5524,484305.0
2018-02-09 09:30:00,36.97,37.13,36.82,36.87,80450.0,30.9035,31.0373,30.7781,30.8199,80450.0
2018-02-09 09:35:00,36.85,36.9,36.72,36.79,63386.0,30.8032,30.845,30.6945,30.7531,63386.0
2018-02-09 09:40:00,36.77,36.9,36.74,36.77,124341.0,30.7363,30.845,30.7113,30.7363,124341.0
2018-02-09 09:45:00,36.78,36.88,36.7,36.77,82442.0,30.7447,30.8283,30.6778,30.7363,82442.0
2018-02-09 09:50:00,36.78,36.8,36.67,36.69,65718.0,30.7447,30.7614,30.6527,30.6695,65718.0
2018-02-09 09:55:00,36.69,36.79,36.54,36.6,121678.0,30.6695,30.7531,30.5441,30.5942,121678.0
2018-02-09 10:00:00,36.6,36.69,36.53,36.58,43989.0,30.5942,30.6695,30.5357,30.5775,43989.0
2018-02-09 10:05:00,36.59,36.68,36.48,36.59,49501.0,30.5859,30.6611,30.4939,30.5859,49501.0
2018-02-09 10:10:00,36.59,36.63,36.55,36.61,30042.0,30.5859,30.6193,30.5524,30.6026,30042.0
2018-02-09 10:15:00,36.6,36.62,36.48,36.52,52043.0,30.5942,30.611,30.4939,30.5274,52043.0
2018-02-09 10:20:00,36.52,36.54,36.46,36.5,53646.0,30.5274,30.5441,30.4772,30.5106,53646.0
2018-02-09 10:25:00,36.5,36.52,36.43,36.43,71014.0,30.5106,30.5274,30.4521,30.4521,71014.0
2018-02-09 10:30:00,36.43,36.45,36.27,36.3,119301.0,30.4521,30.4688,30.3184,30.3435,119301.0
2018-02-09 10:35:00,36.3,36.31,36.08,36.1,90315.0,30.3435,30.3518,30.1596,30.1763,90315.0
2018-02-09 10:40:00,36.09,36.13,35.97,36.01,104369.0,30.1679,30.2014,30.0676,30.101,104369.0
2018-02-09 10:45:00,36.01,36.03,35.78,35.87,41980.0,30.101,30.1178,29.9088,29.984,41980.0
2018-02-09 10:50:00,35.88,36.12,35.82,36.1,85178.0,29.9924,30.193,29.9422,30.1763,85178.0
2018-02-09 10:55:00,36.13,36.14,36.03,36.06,25598.0,30.2014,30.2097,30.1178,30.1428,25598.0
2018-02-09 11:00:00,36.07,36.22,36.04,36.2,33719.0,30.1512,30.2766,30.1261,30.2599,33719.0
2018-02-09 11:05:00,36.21,36.25,35.98,36.04,39271.0,30.2682,30.3017,30.076,30.1261,39271.0
2018-02-09 11:10:00,36.02,36.08,35.93,36.08,36337.0,30.1094,30.1596,30.0342,30.1596,36337.0
2018-02-09 11:15:00,36.08,36.08,35.9,35.99,44744.0,30.1596,30.1596,30.0091,30.0843,44744.0
2018-02-09 11:20:00,35.98,36.09,35.98,35.99,23105.0,30.076,30.1679,30.076,30.0843,23105.0
2018-02-09 11:25:00,35.98,36.11,35.97,36.09,27281.0,30.076,30.1846,30.0676,30.1679,27281.0
2018-02-09 11:30:00,36.09,36.23,36.07,36.21,22528.0,30.1679,30.2849,30.1512,30.2682,22528.0
2018-02-09 11:35:00,36.2,36.29,36.14,36.14,81655.0,30.2599,30.3351,30.2097,30.2097,81655.0
2018-02-09 11:40:00,36.14,36.18,36.09,36.14,19746.0,30.2097,30.2432,30.1679,30.2097,19746.0
2018-02-09 11:45:00,36.13,36.17,36.05,36.08,59741.0,30.2014,30.2348,30.1345,30.1596,59741.0
2018-02-09 11:50:00,36.07,36.11,35.99,36.03,22393.0,30.1512,30.1846,30.0843,30.1178,22393.0
2018-02-09 11:55:00,36.03,36.04,35.84,35.85,43118.0,30.1178,30.1261,29.9589,29.9673,43118.0
2018-02-09 12:00:00,35.86,35.87,35.68,35.68,60640.0,29.9757,29.984,29.8252,29.8252,60640.0
2018-02-09 12:05:00,35.69,35.75,35.51,35.54,85670.0,29.8336,29.8837,29.6831,29.7082,85670.0
2018-02-09 12:10:00,35.53,35.65,35.47,35.49,54156.0,29.6998,29.8001,29.6497,29.6664,54156.0
2018-02-09 12:15:00,35.5,35.69,35.5,35.57,80687.0,29.6747,29.8336,29.6747,29.7332,80687.0
2018-02-09 12:20:00,35.56,35.7,35.52,35.54,106437.0,29.7249,29.8419,29.6915,29.7082,106437.0
2018-02-09 12:25:00,35.55,35.58,35.43,35.5,56545.0,29.7165,29.7416,29.6162,29.6747,56545.0
2018-02-09 12:30:00,35.5,35.61,35.47,35.51,51396.0,29.6747,29.7667,29.6497,29.6831,51396.0
2018-02-09 12:35:00,35.51,35.63,35.46,35.52,40922.0,29.6831,29.7834,29.6413,29.6915,40922.0
2018-02-09 12:40:00,35.51,35.56,35.5,35.56,33391.0,29.6831,29.7249,29.6747,29.7249,33391.0
2018-02-09 12:45:00,35.55,35.64,35.55,35.58,44895.0,29.7165,29.7918,29.7165,29.7416,44895.0
2018-02-09 12:50:00,35.59,35.69,35.57,35.67,38929.0,29.75,29.8336,29.7332,29.8168,38929.0
2018-02-09 12:55:00,35.68,35.91,35.66,35.86,45215.0,29.8252,30.0175,29.8085,29.9757,45215.0
2018-02-09 13:00:00,35.86,35.87,35.71,35.77,59466.0,29.9757,29.984,29.8503,29.9004,59466.0
2018-02-09 13:05:00,35.78,35.83,35.74,35.77,92307.0,29.9088,29.9506,29.8754,29.9004,92307.0
2018-02-09 13:10:00,35.78,35.78,35.6,35.68,48557.0,29.9088,29.9088,29.7583,29.8252,48557.0
2018-02-09 13:15:00,35.67,35.79,35.66,35.78,44754.0,29.8168,29.9171,29.8085,29.9088,44754.0
2018-02-09 13:20:00,35.79,35.8,35.61,35.63,52739.0,29.9171,29.9255,29.7667,29.7834,52739.0
2018-02-09 13:25:00,35.61,35.73,35.57,35.62,41216.0,29.7667,29.867,29.7332,29.775,41216.0
2018-02-09 13:30:00,35.61,35.72,35.59,35.6,34441.0,29.7667,29.8586,29.75,29.7583,34441.0
2018-02-09 13:35:00,35.6,35.63,35.52,35.53,136901.0,29.7583,29.7834,29.6915,29.6998,136901.0
2018-02-09 13:40:00,35.53,35.65,35.52,35.59,138961.0,29.6998,29.8001,29.6915,29.75,138961.0
2018-02-09 13:45:00,35.6,35.71,35.58,35.69,106730.0,29.7583,29.8503,29.7416,29.8336,106730.0
2018-02-09 13:50:00,35.69,35.83,35.67,35.8,43719.0,29.8336,29.9506,29.8168,29.9255,43719.0
2018-02-09 13:55:00,35.8,35.9,35.7,35.76,107699.0,29.9255,30.0091,29.8419,29.8921,107699.0
2018-02-09 14:00:00,35.76,36.06,35.73,35.93,102509.0,29.8921,30.1428,29.867,30.0342,102509.0
2018-02-09 14:05:00,35.91,35.95,35.79,35.85,163000.0,30.0175,30.0509,29.9171,29.9673,163000.0
2018-02-09 14:10:00,35.85,35.98,35.78,35.89,114500.0,29.9673,30.076,29.9088,30.0007,114500.0
2018-02-09 14:15:00,35.89,36.02,35.84,35.95,116363.0,30.0007,30.1094,29.9589,30.0509,116363.0
2018-02-09 14:20:00,35.94,36.17,35.89,36.15,61195.0,30.0425,30.2348,30.0007,30.2181,61195.0
2018-02-09 14:25:00,36.14,36.26,35.97,35.97,54188.0,30.2097,30.31,30.0676,30.0676,54188.0
2018-02-09 14:30:00,35.98,36.04,35.9,35.94,90941.0,30.076,30.1261,30.0091,30.0425,90941.0
2018-02-09 14:35:00,35.94,35.97,35.84,35.91,151115.0,30.0425,30.0676,29.9589,30.0175,151115.0
2018-02-09 14:40:00,35.91,36.04,35.9,35.98,54656.0,30.0175,30.1261,30.0091,30.076,54656.0
2018-02-09 14:45:00,36.0,36.04,35.95,36.01,60658.0,30.0927,30.1261,30.0509,30.101,60658.0
2018-02-09 14:50:00,36.01,36.12,35.99,36.06,46416.0,30.101,30.193,30.0843,30.1428,46416.0
2018-02-09 14:55:00,36.06,36.07,35.98,35.98,157795.0,30.1428,30.1512,30.076,30.076,157795.0
2018-02-09 15:00:00,35.98,36.02,35.86,35.91,65270.0,30.076,30.1094,29.9757,30.0175,65270.0
2018-02-09 15:05:00,35.9,35.96,35.76,35.85,94332.0,30.0091,30.0593,29.8921,29.9673,94332.0
2018-02-09 15:10:00,35.84,35.88,35.77,35.87,103193.0,29.9589,29.9924,29.9004,29.984,103193.0
2018-02-09 15:15:00,35.89,35.92,35.8,35.86,175611.0,30.0007,30.0258,29.9255,29.9757,175611.0
2018-02-09 15:20:00,35.87,35.98,35.87,35.93,130513.0,29.984,30.076,29.984,30.0342,130513.0
2018-02-09 15:25:00,35.92,36.02,35.87,35.98,99038.0,30.0258,30.1094,29.984,30.076,99038.0
2018-02-09 15:30:00,35.98,36.14,35.96,36.09,184290.0,30.076,30.2097,30.0593,30.1679,184290.0
2018-02-09 15:35:00,36.09,36.15,36.01,36.08,152507.0,30.1679,30.2181,30.101,30.1596,152507.0
2018-02-09 15:40:00,36.08,36.27,36.08,36.27,309542.0,30.1596,30.3184,30.1596,30.3184,309542.0
2018-02-09 15:45:00,36.27,36.51,36.27,36.38,315747.0,30.3184,30.519,30.3184,30.4103,315747.0
2018-02-09 15:50:00,36.39,36.64,36.38,36.51,241376.0,30.4187,30.6277,30.4103,30.519,241376.0
2018-02-09 15:55:00,36.5,36.51,36.2,36.29,522220.0,30.5106,30.519,30.2599,30.3351,522220.0
2018-02-12 09:30:00,36.58,36.81,36.52,36.76,90595.0,30.5775,30.7698,30.5274,30.728,90595.0
2018-02-12 09:35:00,36.76,36.85,36.66,36.78,65124.0,30.728,30.8032,30.6444,30.7447,65124.0
2018-02-12 09:40:00,36.79,36.92,36.74,36.82,120597.0,30.7531,30.8617,30.7113,30.7781,120597.0
2018-02-12 09:45:00,36.85,36.89,36.66,36.68,135848.0,30.8032,30.8366,30.6444,30.6611,135848.0
2018-02-12 09:50:00,36.68,36.85,36.67,36.83,102687.0,30.6611,30.8032,30.6527,30.7865,102687.0
2018-02-12 09:55:00,36.83,36.98,36.79,36.9,80841.0,30.7865,30.9119,30.7531,30.845,80841.0
2018-02-12 10:00:00,36.9,37.08,36.87,37.04,93061.0,30.845,30.9955,30.8199,30.962,93061.0
2018-02-12 10:05:00,37.03,37.19,36.94,37.14,522959.0,30.9537,31.0874,30.8784,31.0456,522959.0
2018-02-12 10:10:00,37.15,37.15,36.95,36.98,100156.0,31.054,31.054,30.8868,30.9119,100156.0
2018-02-12 10:15:00,36.99,37.0,36.85,36.9,82371.0,30.9202,30.9286,30.8032,30.845,82371.0
2018-02-12 10:20:00,36.9,36.93,36.8,36.84,58616.0,30.845,30.8701,30.7614,30.7949,58616.0
2018-02-12 10:25:00,36.83,36.89,36.77,36.88,109804.0,30.7865,30.8366,30.7363,30.8283,109804.0
2018-02-12 10:30:00,36.88,36.99,36.84,36.99,109183.0,30.8283,30.9202,30.7949,30.9202,109183.0
2018-02-12 10:35:00,36.99,37.05,36.89,36.9,87592.0,30.9202,30.9704,30.8366,30.845,87592.0
2018-02-12 10:40:00,36.91,36.91,36.78,36.87,64527.0,30.8534,30.8534,30.7447,30.8199,64527.0
2018-02-12 10:45:00,36.87,37.03,36.86,37.02,153839.0,30.8199,30.9537,30.8116,30.9453,153839.0
2018-02-12 10:50:00,37.02,37.07,36.97,37.07,63940.0,30.9453,30.9871,30.9035,30.9871,63940.0
2018-02-12 10:55:00,37.07,37.08,37.02,37.05,74830.0,30.9871,30.9955,30.9453,30.9704,74830.0
2018-02-12 11:00:00,37.06,37.09,36.95,37.0,70319.0,30.9788,31.0038,30.8868,30.9286,70319.0
2018-02-12 11:05:00,37.0,37.06,36.98,37.04,90732.0,30.9286,30.9788,30.9119,30.962,90732.0
2018-02-12 11:10:00,37.04,37.21,37.03,37.15,97061.0,30.962,31.1041,30.9537,31.054,97061.0
2018-02-12 11:15:00,37.15,37.16,37.06,37.14,70608.0,31.054,31.0623,30.9788,31.0456,70608.0
2018-02-12 11:20:00,37.15,37.22,37.11,37.13,131824.0,31.054,31.1125,31.0205,31.0373,131824.0
2018-02-12 11:25:00,37.12,37.17,37.07,37.14,120000.0,31.0289,31.0707,30.9871,31.0456,120000.0
2018-02-12 11:30:00,37.14,37.14,37.01,37.07,106204.0,31.0456,31.0456,30.937,30.9871,106204.0
2018-02-12 11:35:00,37.06,37.11,37.0,37.1,139878.0,30.9788,31.0205,30.9286,31.0122,139878.0
2018-02-12 11:40:00,37.1,37.13,37.07,37.08,153975.0,31.0122,31.0373,30.9871,30.9955,153975.0
2018-02-12 11:45:00,37.09,37.12,37.08,37.12,174734.0,31.0038,31.0289,30.9955,31.0289,174734.0
2018-02-12 11:50:00,37.11,37.28,37.11,37.26,151603.0,31.0205,31.1627,31.0205,31.1459,151603.0
2018-02-12 11:55:00,37.25,37.28,37.23,37.25,77072.0,31.1376,31.1627,31.1209,31.1376,77072.0
2018-02-12 12:00:00,37.25,37.28,37.23,37.24,60948.0,31.1376,31.1627,31.1209,31.1292,60948.0
2018-02-12 12:05:00,37.25,37.26,37.22,37.26,70685.0,31.1376,31.1459,31.1125,31.1459,70685.0
2018-02-12 12:10:00,37.25,37.32,37.24,37.3,110784.0,31.1376,31.1961,31.1292,31.1794,110784.0
2018-02-12 12:15:00,37.3,37.37,37.28,37.37,183095.0,31.1794,31.2379,31.1627,31.2379,183095.0
2018-02-12 12:20:00,37.37,37.37,37.25,37.3,68834.0,31.2379,31.2379,31.1376,31.1794,68834.0
2018-02-12 12:25:00,37.3,37.34,37.28,37.28,129734.0,31.1794,31.2128,31.1627,31.1627,129734.0
2018-02-12 12:30:00,37.28,37.35,37.25,37.33,55057.0,31.1627,31.2212,31.1376,31.2044,55057.0
2018-02-12 12:35:00,37.33,37.42,37.31,37.41,103500.0,31.2044,31.2797,31.1877,31.2713,103500.0
2018-02-12 12:40:00,37.41,37.42,37.34,37.34,63833.0,31.2713,31.2797,31.2128,31.2128,63833.0
2018-02-12 12:45:00,37.35,37.4,37.3,37.33,48936.0,31.2212,31.263,31.1794,31.2044,48936.0
2018-02-12 12:50:00,37.33,37.4,37.32,37.38,41447.0,31.2044,31.263,31.1961,31.2462,41447.0
2018-02-12 12:55:00,37.37,37.39,37.3,37.33,36963.0,31.2379,31.2546,31.1794,31.2044,36963.0
2018-02-12 13:00:00,37.33,37.41,37.33,37.4,35663.0,31.2044,31.2713,31.2044,31.263,35663.0
2018-02-12 13:05:00,37.4,37.41,37.28,37.3,48278.0,31.263,31.2713,31.1627,31.1794,48278.0
2018-02-12 13:10:00,37.29,37.35,37.28,37.33,45717.0,31.171,31.2212,31.1627,31.2044,45717.0
2018-02-12 13:15:00,37.33,37.33,37.24,37.27,43667.0,31.2044,31.2044,31.1292,31.1543,43667.0
2018-02-12 13:20:00,37.26,37.35,37.22,37.34,33464.0,31.1459,31.2212,31.1125,31.2128,33464.0
2018-02-12 13:25:00,37.34,37.35,37.22,37.27,49004.0,31.2128,31.2212,31.1125,31.1543,49004.0
2018-02-12 13:30:00,37.27,37.31,37.27,37.29,46872.0,31.1543,31.1877,31.1543,31.171,46872.0
2018-02-12 13:35:00,37.29,37.3,37.22,37.26,30355.0,31.171,31.1794,31.1125,31.1459,30355.0
2018-02-12 13:40:00,37.26,37.36,37.22,37.35,44263.0,31.1459,31.2295,31.1125,31.2212,44263.0
2018-02-12 13:45:00,37.36,37.41,37.35,37.37,51194.0,31.2295,31.2713,31.2212,31.2379,51194.0
2018-02-12 13:50:00,37.37,37.46,37.37,37.45,58139.0,31.2379,31.3131,31.2379,31.3048,58139.0
2018-02-12 13:55:00,37.45,37.52,37.44,37.47,53107.0,31.3048,31.3633,31.2964,31.3215,53107.0
2018-02-12 14:00:00,37.46,37.48,37.42,37.42,56149.0,31.3131,31.3298,31.2797,31.2797,56149.0
2018-02-12 14:05:00,37.43,37.43,37.37,37.39,46276.0,31.288,31.288,31.2379,31.2546,46276.0
2018-02-12 14:10:00,37.39,37.42,37.36,37.36,56604.0,31.2546,31.2797,31.2295,31.2295,56604.0
2018-02-12 14:15:00,37.37,37.41,37.36,37.4,59817.0,31.2379,31.2713,31.2295,31.263,59817.0
2018-02-12 14:20:00,37.41,37.5,37.4,37.46,70576.0,31.2713,31.3466,31.263,31.3131,70576.0
2018-02-12 14:25:00,37.45,37.53,37.45,37.52,44053.0,31.3048,31.3716,31.3048,31.3633,44053.0
2018-02-12 14:30:00,37.53,37.57,37.5,37.5,58218.0,31.3716,31.4051,31.3466,31.3466,58218.0
2018-02-12 14:35:00,37.5,37.57,37.49,37.54,50349.0,31.3466,31.4051,31.3382,31.38,50349.0
2018-02-12 14:40:00,37.54,37.55,37.43,37.43,123723.0,31.38,31.3883,31.288,31.288,123723.0
2018-02-12 14:45:00,37.42,37.44,37.39,37.4,49079.0,31.2797,31.2964,31.2546,31.263,49079.0
2018-02-12 14:50:00,37.41,37.41,37.34,37.41,43041.0,31.2713,31.2713,31.2128,31.2713,43041.0
2018-02-12 14:55:00,37.41,37.42,37.4,37.4,42328.0,31.2713,31.2797,31.263,31.263,42328.0
2018-02-12 15:00:00,37.41,37.47,37.4,37.46,53410.0,31.2713,31.3215,31.263,31.3131,53410.0
2018-02-12 15:05:00,37.46,37.5,37.46,37.46,52860.0,31.3131,31.3466,31.3131,31.3131,52860.0
2018-02-12 15:10:00,37.47,37.63,37.46,37.62,72564.0,31.3215,31.4552,31.3131,31.4469,72564.0
2018-02-12 15:15:00,37.61,37.61,37.56,37.56,46940.0,31.4385,31.4385,31.3967,31.3967,46940.0
2018-02-12 15:20:00,37.57,37.61,37.56,37.56,93168.0,31.4051,31.4385,31.3967,31.3967,93168.0
2018-02-12 15:25:00,37.55,37.58,37.55,37.58,48359.0,31.3883,31.4134,31.3883,31.4134,48359.0
2018-02-12 15:30:00,37.58,37.59,37.48,37.52,95045.0,31.4134,31.4218,31.3298,31.3633,95045.0
2018-02-12 15:35:00,37.53,37.54,37.43,37.49,60258.0,31.3716,31.38,31.288,31.3382,60258.0
2018-02-12 15:40:00,37.49,37.59,37.48,37.55,105671.0,31.3382,31.4218,31.3298,31.3883,105671.0
2018-02-12 15:45:00,37.55,37.55,37.28,37.38,202471.0,31.3883,31.3883,31.1627,31.2462,202471.0
2018-02-12 15:50:00,37.37,37.43,37.32,37.38,403676.0,31.2379,31.288,31.1961,31.2462,403676.0
2018-02-12 15:55:00,37.38,37.44,37.35,37.4,885377.0,31.2462,31.2964,31.2212,31.263,885377.0
2018-02-13 09:30:00,37.26,37.63,37.13,37.57,110875.0,31.1459,31.4552,31.0373,31.4051,110875.0
2018-02-13 09:35:00,37.58,37.8,37.53,37.73,183078.0,31.4134,31.5973,31.3716,31.5388,183078.0
2018-02-13 09:40:00,37.72,37.82,37.62,37.66,101130.0,31.5304,31.614,31.4469,31.4803,101130.0
2018-02-13 09:45:00,37.66,37.72,37.53,37.53,47428.0,31.4803,31.5304,31.3716,31.3716,47428.0
2018-02-13 09:50:00,37.51,37.64,37.5,37.57,48661.0,31.3549,31.4636,31.3466,31.4051,48661.0
2018-02-13 09:55:00,37.57,37.59,37.4,37.45,51476.0,31.4051,31.4218,31.263,31.3048,51476.0
2018-02-13 10:00:00,37.45,37.52,37.37,37.42,61063.0,31.3048,31.3633,31.2379,31.2797,61063.0
2018-02-13 10:05:00,37.43,37.43,37.28,37.34,61890.0,31.288,31.288,31.1627,31.2128,61890.0
2018-02-13 10:10:00,37.34,37.44,37.34,37.41,72076.0,31.2128,31.2964,31.2128,31.2713,72076.0
2018-02-13 10:15:00,37.4,37.41,37.28,37.35,136300.0,31.263,31.2713,31.1627,31.2212,136300.0
2018-02-13 10:20:00,37.36,37.45,37.35,37.43,45177.0,31.2295,31.3048,31.2212,31.288,45177.0
2018-02-13 10:25:00,37.44,37.5,37.41,37.42,40397.0,31.2964,31.3466,31.2713,31.2797,40397.0
2018-02-13 10:30:00,37.42,37.45,37.39,37.41,34322.0,31.2797,31.3048,31.2546,31.2713,34322.0
2018-02-13 10:35:00,37.4,37.54,37.4,37.54,46549.0,31.263,31.38,31.263,31.38,46549.0
2018-02-13 10:40:00,37.53,37.56,37.47,37.48,31742.0,31.3716,31.3967,31.3215,31.3298,31742.0
2018-02-13 10:45:00,37.47,37.63,37.46,37.62,42231.0,31.3215,31.4552,31.3131,31.4469,42231.0
2018-02-13 10:50:00,37.63,37.63,37.53,37.54,32803.0,31.4552,31.4552,31.3716,31.38,32803.0
2018-02-13 10:55:00,37.55,37.63,37.52,37.6,55601.0,31.3883,31.4552,31.3633,31.4301,55601.0
2018-02-13 11:00:00,37.59,37.59,37.45,37.46,31856.0,31.4218,31.4218,31.3048,31.3131,31856.0
2018-02-13 11:05:00,37.45,37.45,37.37,37.38,28413.0,31.3048,31.3048,31.2379,31.2462,28413.0
2018-02-13 11:10:00,37.38,37.4,37.32,37.37,38032.0,31.2462,31.263,31.1961,31.2379,38032.0
2018-02-13 11:15:00,37.38,37.39,37.3,37.38,25762.0,31.2462,31.2546,31.1794,31.2462,25762.0
2018-02-13 11:20:00,37.38,37.39,37.3,37.37,34090.0,31.2462,31.2546,31.1794,31.2379,34090.0
2018-02-13 11:25:00,37.37,37.39,37.27,37.29,37529.0,31.2379,31.2546,31.1543,31.171,37529.0
2018-02-13 11:30:00,37.29,37.4,37.28,37.36,23059.0,31.171,31.263,31.1627,31.2295,23059.0
2018-02-13 11:35:00,37.37,37.42,37.35,37.42,21820.0,31.2379,31.2797,31.2212,31.2797,21820.0
2018-02-13 11:40:00,37.42,37.43,37.39,37.4,26913.0,31.2797,31.288,31.2546,31.263,26913.0
2018-02-13 11:45:00,37.41,37.51,37.4,37.5,18569.0,31.2713,31.3549,31.263,31.3466,18569.0
2018-02-13 11:50:00,37.49,37.53,37.47,37.52,15010.0,31.3382,31.3716,31.3215,31.3633,15010.0
2018-02-13 11:55:00,37.52,37.58,37.51,37.52,20424.0,31.3633,31.4134,31.3549,31.3633,20424.0
2018-02-13 12:00:00,37.53,37.57,37.5,37.51,24697.0,31.3716,31.4051,31.3466,31.3549,24697.0
2018-02-13 12:05:00,37.51,37.51,37.47,37.48,28574.0,31.3549,31.3549,31.3215,31.3298,28574.0
2018-02-13 12:10:00,37.49,37.52,37.47,37.52,17643.0,31.3382,31.3633,31.3215,31.3633,17643.0
2018-02-13 12:15:00,37.52,37.52,37.43,37.43,17046.0,31.3633,31.3633,31.288,31.288,17046.0
2018-02-13 12:20:00,37.43,37.43,37.37,37.38,19704.0,31.288,31.288,31.2379,31.2462,19704.0
2018-02-13 12:25:00,37.38,37.38,37.3,37.34,38797.0,31.2462,31.2462,31.1794,31.2128,38797.0
2018-02-13 12:30:00,37.33,37.34,37.26,37.26,36081.0,31.2044,31.2128,31.1459,31.1459,36081.0
2018-02-13 12:35:00,37.26,37.28,37.21,37.25,22267.0,31.1459,31.1627,31.1041,31.1376,22267.0
2018-02-13 12:40:00,37.26,37.28,37.24,37.27,21936.0,31.1459,31.1627,31.1292,31.1543,21936.0
2018-02-13 12:45:00,37.27,37.29,37.22,37.29,23680.0,31.1543,31.171,31.1125,31.171,23680.0
2018-02-13 12:50:00,37.29,37.29,37.24,37.24,31126.0,31.171,31.171,31.1292,31.1292,31126.0
2018-02-13 12:55:00,37.25,37.25,37.2,37.2,21916.0,31.1376,31.1376,31.0958,31.0958,21916.0
2018-02-13 13:00:00,37.2,37.24,37.19,37.24,31908.0,31.0958,31.1292,31.0874,31.1292,31908.0
2018-02-13 13:05:00,37.24,37.32,37.23,37.31,41116.0,31.1292,31.1961,31.1209,31.1877,41116.0
2018-02-13 13:10:00,37.32,37.33,37.28,37.33,37079.0,31.1961,31.2044,31.1627,31.2044,37079.0
2018-02-13 13:15:00,37.33,37.36,37.32,37.34,37993.0,31.2044,31.2295,31.1961,31.2128,37993.0
2018-02-13 13:20:00,37.34,37.41,37.33,37.41,30946.0,31.2128,31.2713,31.2044,31.2713,30946.0
2018-02-13 13:25:00,37.41,37.42,37.35,37.37,24351.0,31.2713,31.2797,31.2212,31.2379,24351.0
2018-02-13 13:30:00,37.36,37.38,37.36,37.38,15921.0,31.2295,31.2462,31.2295,31.2462,15921.0
2018-02-13 13:35:00,37.38,37.48,37.37,37.47,27657.0,31.2462,31.3298,31.2379,31.3215,27657.0
2018-02-13 13:40:00,37.47,37.49,37.45,37.47,19966.0,31.3215,31.3382,31.3048,31.3215,19966.0
2018-02-13 13:45:00,37.47,37.52,37.46,37.52,30147.0,31.3215,31.3633,31.3131,31.3633,30147.0
2018-02-13 13:50:00,37.52,37.54,37.47,37.47,31049.0,31.3633,31.38,31.3215,31.3215,31049.0
2018-02-13 13:55:00,37.47,37.48,37.43,37.47,32819.0,31.3215,31.3298,31.288,31.3215,32819.0
2018-02-13 14:00:00,37.47,37.47,37.44,37.44,28339.0,31.3215,31.3215,31.2964,31.2964,28339.0
2018-02-13 14:05:00,37.45,37.45,37.39,37.44,70717.0,31.3048,31.3048,31.2546,31.2964,70717.0
2018-02-13 14:10:00,37.45,37.52,37.44,37.5,26306.0,31.3048,31.3633,31.2964,31.3466,26306.0
2018-02-13 14:15:00,37.5,37.51,37.45,37.47,22657.0,31.3466,31.3549,31.3048,31.3215,22657.0
2018-02-13 14:20:00,37.46,37.47,37.42,37.43,24705.0,31.3131,31.3215,31.2797,31.288,24705.0
2018-02-13 14:25:00,37.43,37.43,37.4,37.42,18015.0,31.288,31.288,31.263,31.2797,18015.0
2018-02-13 14:30:00,37.43,37.43,37.37,37.38,25354.0,31.288,31.288,31.2379,31.2462,25354.0
2018-02-13 14:35:00,37.38,37.39,37.35,37.36,29440.0,31.2462,31.2546,31.2212,31.2295,29440.0
2018-02-13 14:40:00,37.35,37.4,37.35,37.39,16765.0,31.2212,31.263,31.2212,31.2546,16765.0
2018-02-13 14:45:00,37.38,37.45,37.36,37.44,28038.0,31.2462,31.3048,31.2295,31.2964,28038.0
2018-02-13 14:50:00,37.44,37.47,37.42,37.43,45969.0,31.2964,31.3215,31.2797,31.288,45969.0
2018-02-13 14:55:00,37.43,37.46,37.42,37.45,43263.0,31.288,31.3131,31.2797,31.3048,43263.0
2018-02-13 15:00:00,37.44,37.45,37.38,37.38,24211.0,31.2964,31.3048,31.2462,31.2462,24211.0
2018-02-13 15:05:00,37.37,37.44,37.37,37.44,20944.0,31.2379,31.2964,31.2379,31.2964,20944.0
2018-02-13 15:10:00,37.43,37.44,37.38,37.44,46114.0,31.288,31.2964,31.2462,31.2964,46114.0
2018-02-13 15:15:00,37.44,37.45,37.41,37.42,34979.0,31.2964,31.3048,31.2713,31.2797,34979.0
2018-02-13 15:20:00,37.41,37.43,37.38,37.41,61763.0,31.2713,31.288,31.2462,31.2713,61763.0
2018-02-13 15:25:00,37.42,37.42,37.37,37.39,45559.0,31.2797,31.2797,31.2379,31.2546,45559.0
2018-02-13 15:30:00,37.39,37.39,37.36,37.38,56053.0,31.2546,31.2546,31.2295,31.2462,56053.0
2018-02-13 15:35:00,37.39,37.41,37.38,37.39,97553.0,31.2546,31.2713,31.2462,31.2546,97553.0
2018-02-13 15:40:00,37.38,37.39,37.29,37.31,65657.0,31.2462,31.2546,31.171,31.1877,65657.0
2018-02-13 15:45:00,37.3,37.39,37.26,37.39,93857.0,31.1794,31.2546,31.1459,31.2546,93857.0
2018-02-13 15:50:00,37.39,37.45,37.38,37.43,82247.0,31.2546,31.3048,31.2462,31.288,82247.0
2018-02-13 15:55:00,37.43,37.43,37.35,37.38,194379.0,31.288,31.288,31.2212,31.2462,194379.0
2018-02-14 09:30:00,37.1,37.24,37.1,37.16,120571.0,31.0122,31.1292,31.0122,31.0623,120571.0
2018-02-14 09:35:00,37.14,37.22,37.1,37.13,94952.0,31.0456,31.1125,31.0122,31.0373,94952.0
2018-02-14 09:40:00,37.14,37.3,37.12,37.28,54455.0,31.0456,31.1794,31.0289,31.1627,54455.0
2018-02-14 09:45:00,37.28,37.28,37.14,37.25,100504.0,31.1627,31.1627,31.0456,31.1376,100504.0
2018-02-14 09:50:00,37.25,37.34,37.24,37.31,94751.0,31.1376,31.2128,31.1292,31.1877,94751.0
2018-02-14 09:55:00,37.32,37.36,37.16,37.18,94059.0,31.1961,31.2295,31.0623,31.0791,94059.0
2018-02-14 10:00:00,37.19,37.2,37.16,37.18,31364.0,31.0874,31.0958,31.0623,31.0791,31364.0
2018-02-14 10:05:00,37.18,37.42,37.18,37.41,59250.0,31.0791,31.2797,31.0791,31.2713,59250.0
2018-02-14 10:10:00,37.41,37.51,37.28,37.3,78913.0,31.2713,31.3549,31.1627,31.1794,78913.0
2018-02-14 10:15:00,37.3,37.31,37.23,37.27,68321.0,31.1794,31.1877,31.1209,31.1543,68321.0
2018-02-14 10:20:00,37.28,37.35,37.26,37.26,70106.0,31.1627,31.2212,31.1459,31.1459,70106.0
2018-02-14 10:25:00,37.27,37.28,37.22,37.26,34492.0,31.1543,31.1627,31.1125,31.1459,34492.0
2018-02-14 10:30:00,37.27,37.36,37.24,37.25,28964.0,31.1543,31.2295,31.1292,31.1376,28964.0
2018-02-14 10:35:00,37.25,37.47,37.25,37.47,62495.0,31.1376,31.3215,31.1376,31.3215,62495.0
2018-02-14 10:40:00,37.47,37.49,37.42,37.43,34826.0,31.3215,31.3382,31.2797,31.288,34826.0
2018-02-14 10:45:00,37.41,37.44,37.37,37.38,46650.0,31.2713,31.2964,31.2379,31.2462,46650.0
2018-02-14 10:50:00,37.37,37.38,37.26,37.27,42202.0,31.2379,31.2462,31.1459,31.1543,42202.0
2018-02-14 10:55:00,37.27,37.42,37.25,37.36,704633.0,31.1543,31.2797,31.1376,31.2295,704633.0
2018-02-14 11:00:00,37.36,37.42,37.31,37.32,37147.0,31.2295,31.2797,31.1877,31.1961,37147.0
2018-02-14 11:05:00,37.32,37.4,37.31,37.35,33005.0,31.1961,31.263,31.1877,31.2212,33005.0
2018-02-14 11:10:00,37.35,37.39,37.3,37.34,64744.0,31.2212,31.2546,31.1794,31.2128,64744.0
2018-02-14 11:15:00,37.35,37.37,37.26,37.36,152719.0,31.2212,31.2379,31.1459,31.2295,152719.0
2018-02-14 11:20:00,37.36,37.38,37.31,37.35,67727.0,31.2295,31.2462,31.1877,31.2212,67727.0
2018-02-14 11:25:00,37.34,37.37,37.31,37.34,36842.0,31.2128,31.2379,31.1877,31.2128,36842.0
2018-02-14 11:30:00,37.35,37.36,37.29,37.33,26698.0,31.2212,31.2295,31.171,31.2044,26698.0
2018-02-14 11:35:00,37.32,37.34,37.26,37.34,45806.0,31.1961,31.2128,31.1459,31.2128,45806.0
2018-02-14 11:40:00,37.32,37.35,37.27,37.27,80396.0,31.1961,31.2212,31.1543,31.1543,80396.0
2018-02-14 11:45:00,37.28,37.3,37.2,37.2,52393.0,31.1627,31.1794,31.0958,31.0958,52393.0
2018-02-14 11:50:00,37.2,37.23,37.16,37.19,45383.0,31.0958,31.1209,31.0623,31.0874,45383.0
2018-02-14 11:55:00,37.18,37.22,37.17,37.2,34342.0,31.0791,31.1125,31.0707,31.0958,34342.0
2018-02-14 12:00:00,37.2,37.24,37.19,37.21,22207.0,31.0958,31.1292,31.0874,31.1041,22207.0
2018-02-14 12:05:00,37.21,37.22,37.16,37.17,32104.0,31.1041,31.1125,31.0623,31.0707,32104.0
2018-02-14 12:10:00,37.18,37.28,37.16,37.27,81361.0,31.0791,31.1627,31.0623,31.1543,81361.0
2018-02-14 12:15:00,37.27,37.28,37.19,37.21,19576.0,31.1543,31.1627,31.0874,31.1041,19576.0
2018-02-14 12:20:00,37.21,37.25,37.17,37.23,26586.0,31.1041,31.1376,31.0707,31.1209,26586.0
2018-02-14 12:25:00,37.22,37.28,37.2,37.24,32974.0,31.1125,31.1627,31.0958,31.1292,32974.0
2018-02-14 12:30:00,37.24,37.25,37.2,37.23,22561.0,31.1292,31.1376,31.0958,31.1209,22561.0
2018-02-14 12:35:00,37.23,37.29,37.22,37.24,25458.0,31.1209,31.171,31.1125,31.1292,25458.0
2018-02-14 12:40:00,37.25,37.27,37.23,37.26,25268.0,31.1376,31.1543,31.1209,31.1459,25268.0
2018-02-14 12:45:00,37.25,37.26,37.23,37.25,34760.0,31.1376,31.1459,31.1209,31.1376,34760.0
2018-02-14 12:50:00,37.25,37.33,37.23,37.32,27655.0,31.1376,31.2044,31.1209,31.1961,27655.0
2018-02-14 12:55:00,37.33,37.34,37.3,37.34,30059.0,31.2044,31.2128,31.1794,31.2128,30059.0
2018-02-14 13:00:00,37.34,37.4,37.32,37.38,40579.0,31.2128,31.263,31.1961,31.2462,40579.0
2018-02-14 13:05:00,37.39,37.42,37.38,37.4,26044.0,31.2546,31.2797,31.2462,31.263,26044.0
2018-02-14 13:10:00,37.39,37.45,37.39,37.44,34762.0,31.2546,31.3048,31.2546,31.2964,34762.0
2018-02-14 13:15:00,37.44,37.48,37.44,37.46,31921.0,31.2964,31.3298,31.2964,31.3131,31921.0
2018-02-14 13:20:00,37.46,37.58,37.45,37.54,44655.0,31.3131,31.4134,31.3048,31.38,44655.0
2018-02-14 13:25:00,37.55,37.55,37.39,37.41,138332.0,31.3883,31.3883,31.2546,31.2713,138332.0
2018-02-14 13:30:00,37.42,37.42,37.33,37.38,96566.0,31.2797,31.2797,31.2044,31.2462,96566.0
2018-02-14 13:35:00,37.38,37.4,37.35,37.38,42388.0,31.2462,31.263,31.2212,31.2462,42388.0
2018-02-14 13:40:00,37.38,37.41,37.32,37.41,65828.0,31.2462,31.2713,31.1961,31.2713,65828.0
2018-02-14 13:45:00,37.41,37.46,37.39,37.42,52588.0,31.2713,31.3131,31.2546,31.2797,52588.0
2018-02-14 13:50:00,37.42,37.52,37.38,37.5,96321.0,31.2797,31.3633,31.2462,31.3466,96321.0
2018-02-14 13:55:00,37.51,37.51,37.44,37.45,47282.0,31.3549,31.3549,31.2964,31.3048,47282.0
2018-02-14 14:00:00,37.45,37.5,37.42,37.46,63099.0,31.3048,31.3466,31.2797,31.3131,63099.0
2018-02-14 14:05:00,37.46,37.49,37.43,37.48,50502.0,31.3131,31.3382,31.288,31.3298,50502.0
2018-02-14 14:10:00,37.49,37.53,37.47,37.5,133169.0,31.3382,31.3716,31.3215,31.3466,133169.0
2018-02-14 14:15:00,37.51,37.52,37.47,37.5,56383.0,31.3549,31.3633,31.3215,31.3466,56383.0
2018-02-14 14:20:00,37.5,37.59,37.5,37.56,41196.0,31.3466,31.4218,31.3466,31.3967,41196.0
2018-02-14 14:25:00,37.55,37.59,37.48,37.5,42969.0,31.3883,31.4218,31.3298,31.3466,42969.0
2018-02-14 14:30:00,37.5,37.55,37.48,37.51,44436.0,31.3466,31.3883,31.3298,31.3549,44436.0
2018-02-14 14:35:00,37.51,37.54,37.5,37.51,44570.0,31.3549,31.38,31.3466,31.3549,44570.0
2018-02-14 14:40:00,37.51,37.52,37.48,37.48,45400.0,31.3549,31.3633,31.3298,31.3298,45400.0
2018-02-14 14:45:00,37.48,37.49,37.43,37.44,93559.0,31.3298,31.3382,31.288,31.2964,93559.0
2018-02-14 14:50:00,37.45,37.46,37.4,37.42,33383.0,31.3048,31.3131,31.263,31.2797,33383.0
2018-02-14 14:55:00,37.42,37.48,37.4,37.46,55787.0,31.2797,31.3298,31.263,31.3131,55787.0
2018-02-14 15:00:00,37.47,37.56,37.46,37.55,36963.0,31.3215,31.3967,31.3131,31.3883,36963.0
2018-02-14 15:05:00,37.55,37.57,37.53,37.53,38366.0,31.3883,31.4051,31.3716,31.3716,38366.0
2018-02-14 15:10:00,37.52,37.57,37.52,37.57,23308.0,31.3633,31.4051,31.3633,31.4051,23308.0
2018-02-14 15:15:00,37.57,37.6,37.55,37.59,62212.0,31.4051,31.4301,31.3883,31.4218,62212.0
2018-02-14 15:20:00,37.6,37.6,37.51,37.52,55085.0,31.4301,31.4301,31.3549,31.3633,55085.0
2018-02-14 15:25:00,37.52,37.56,37.5,37.51,30036.0,31.3633,31.3967,31.3466,31.3549,30036.0
2018-02-14 15:30:00,37.52,37.54,37.5,37.52,56630.0,31.3633,31.38,31.3466,31.3633,56630.0
2018-02-14 15:35:00,37.52,37.59,37.5,37.59,128155.0,31.3633,31.4218,31.3466,31.4218,128155.0
2018-02-14 15:40:00,37.59,37.62,37.54,37.56,56094.0,31.4218,31.4469,31.38,31.3967,56094.0
2018-02-14 15:45:00,37.55,37.65,37.53,37.63,92469.0,31.3883,31.4719,31.3716,31.4552,92469.0
2018-02-14 15:50:00,37.64,37.68,37.63,37.65,100986.0,31.4636,31.497,31.4552,31.4719,100986.0
2018-02-14 15:55:00,37.65,37.66,37.41,37.51,904227.0,31.4719,31.4803,31.2713,31.3549,904227.0
2018-02-15 09:30:00,37.75,37.75,37.45,37.74,112247.0,31.5555,31.5555,31.3048,31.5472,112247.0
2018-02-15 09:35:00,37.73,37.81,37.65,37.79,25267.0,31.5388,31.6057,31.4719,31.589,25267.0
2018-02-15 09:40:00,37.81,37.88,37.78,37.87,29584.0,31.6057,31.6642,31.5806,31.6558,29584.0
2018-02-15 09:45:00,37.86,37.91,37.7,37.89,127650.0,31.6475,31.6893,31.5137,31.6726,127650.0
2018-02-15 09:50:00,37.9,37.95,37.85,37.9,22345.0,31.6809,31.7227,31.6391,31.6809,22345.0
2018-02-15 09:55:00,37.9,37.92,37.82,37.84,25018.0,31.6809,31.6976,31.614,31.6308,25018.0
2018-02-15 10:00:00,37.84,37.9,37.8,37.89,34873.0,31.6308,31.6809,31.5973,31.6726,34873.0
2018-02-15 10:05:00,37.89,37.98,37.88,37.89,52130.0,31.6726,31.7478,31.6642,31.6726,52130.0
2018-02-15 10:10:00,37.89,37.9,37.83,37.88,51058.0,31.6726,31.6809,31.6224,31.6642,51058.0
2018-02-15 10:15:00,37.88,37.96,37.85,37.96,57691.0,31.6642,31.7311,31.6391,31.7311,57691.0
2018-02-15 10:20:00,37.96,37.96,37.89,37.92,43208.0,31.7311,31.7311,31.6726,31.6976,43208.0
2018-02-15 10:25:00,37.91,37.94,37.86,37.86,31022.0,31.6893,31.7143,31.6475,31.6475,31022.0
2018-02-15 10:30:00,37.86,37.9,37.83,37.88,36221.0,31.6475,31.6809,31.6224,31.6642,36221.0
2018-02-15 10:35:00,37.89,37.95,37.88,37.92,35008.0,31.6726,31.7227,31.6642,31.6976,35008.0
2018-02-15 10:40:00,37.91,37.91,37.75,37.77,51326.0,31.6893,31.6893,31.5555,31.5722,51326.0
2018-02-15 10:45:00,37.77,37.81,37.73,37.74,26417.0,31.5722,31.6057,31.5388,31.5472,26417.0
2018-02-15 10:50:00,37.75,37.76,37.7,37.71,43892.0,31.5555,31.5639,31.5137,31.5221,43892.0
2018-02-15 10:55:00,37.71,37.73,37.63,37.71,64634.0,31.5221,31.5388,31.4552,31.5221,64634.0
2018-02-15 11:00:00,37.7,37.76,37.68,37.72,78938.0,31.5137,31.5639,31.497,31.5304,78938.0
2018-02-15 11:05:00,37.72,37.76,37.72,37.75,35748.0,31.5304,31.5639,31.5304,31.5555,35748.0
2018-02-15 11:10:00,37.75,37.88,37.72,37.87,46246.0,31.5555,31.6642,31.5304,31.6558,46246.0
2018-02-15 11:15:00,37.88,37.91,37.84,37.9,47196.0,31.6642,31.6893,31.6308,31.6809,47196.0
2018-02-15 11:20:00,37.89,38.05,37.89,38.0,74655.0,31.6726,31.8063,31.6726,31.7645,74655.0
2018-02-15 11:25:00,38.0,38.1,37.99,38.07,68734.0,31.7645,31.8481,31.7561,31.823,68734.0
2018-02-15 11:30:00,38.07,38.07,38.03,38.03,53402.0,31.823,31.823,31.7896,31.7896,53402.0
2018-02-15 11:35:00,38.03,38.07,38.03,38.04,45748.0,31.7896,31.823,31.7896,31.7979,45748.0
2018-02-15 11:40:00,38.04,38.09,38.02,38.09,61761.0,31.7979,31.8397,31.7812,31.8397,61761.0
2018-02-15 11:45:00,38.1,38.15,38.09,38.15,91315.0,31.8481,31.8899,31.8397,31.8899,91315.0
2018-02-15 11:50:00,38.15,38.19,38.13,38.16,25121.0,31.8899,31.9233,31.8732,31.8982,25121.0
2018-02-15 11:55:00,38.17,38.17,38.11,38.13,29535.0,31.9066,31.9066,31.8565,31.8732,29535.0
2018-02-15 12:00:00,38.13,38.16,38.1,38.1,53905.0,31.8732,31.8982,31.8481,31.8481,53905.0
2018-02-15 12:05:00,38.09,38.13,38.05,38.13,35697.0,31.8397,31.8732,31.8063,31.8732,35697.0
2018-02-15 12:10:00,38.13,38.18,38.12,38.15,42811.0,31.8732,31.915,31.8648,31.8899,42811.0
2018-02-15 12:15:00,38.16,38.18,38.12,38.18,62147.0,31.8982,31.915,31.8648,31.915,62147.0
2018-02-15 12:20:00,38.18,38.2,38.11,38.13,55807.0,31.915,31.9317,31.8565,31.8732,55807.0
2018-02-15 12:25:00,38.13,38.19,38.12,38.13,21039.0,31.8732,31.9233,31.8648,31.8732,21039.0
2018-02-15 12:30:00,38.13,38.14,38.08,38.09,40249.0,31.8732,31.8815,31.8314,31.8397,40249.0
2018-02-15 12:35:00,38.09,38.13,38.05,38.12,362344.0,31.8397,31.8732,31.8063,31.8648,362344.0
2018-02-15 12:40:00,38.13,38.22,38.09,38.09,87921.0,31.8732,31.9484,31.8397,31.8397,87921.0
2018-02-15 12:45:00,38.09,38.15,38.06,38.14,64992.0,31.8397,31.8899,31.8147,31.8815,64992.0
2018-02-15 12:50:00,38.14,38.18,38.14,38.16,41948.0,31.8815,31.915,31.8815,31.8982,41948.0
2018-02-15 12:55:00,38.17,38.2,38.11,38.14,57497.0,31.9066,31.9317,31.8565,31.8815,57497.0
2018-02-15 13:00:00,38.15,38.17,38.13,38.14,43330.0,31.8899,31.9066,31.8732,31.8815,43330.0
2018-02-15 13:05:00,38.13,38.14,38.06,38.08,45920.0,31.8732,31.8815,31.8147,31.8314,45920.0
2018-02-15 13:10:00,38.08,38.21,38.07,38.2,104832.0,31.8314,31.94,31.823,31.9317,104832.0
2018-02-15 13:15:00,38.19,38.23,38.17,38.17,76904.0,31.9233,31.9568,31.9066,31.9066,76904.0
2018-02-15 13:20:00,38.17,38.17,38.08,38.14,78830.0,31.9066,31.9066,31.8314,31.8815,78830.0
2018-02-15 13:25:00,38.14,38.17,38.08,38.11,72905.0,31.8815,31.9066,31.8314,31.8565,72905.0
2018-02-15 13:30:00,38.1,38.13,38.07,38.09,64842.0,31.8481,31.8732,31.823,31.8397,64842.0
2018-02-15 13:35:00,38.09,38.12,38.07,38.09,72151.0,31.8397,31.8648,31.823,31.8397,72151.0
2018-02-15 13:40:00,38.09,38.09,38.03,38.04,102552.0,31.8397,31.8397,31.7896,31.7979,102552.0
2018-02-15 13:45:00,38.04,38.1,37.99,38.08,85046.0,31.7979,31.8481,31.7561,31.8314,85046.0
2018-02-15 13:50:00,38.08,38.1,38.01,38.05,37074.0,31.8314,31.8481,31.7729,31.8063,37074.0
2018-02-15 13:55:00,38.05,38.08,38.04,38.08,20612.0,31.8063,31.8314,31.7979,31.8314,20612.0
2018-02-15 14:00:00,38.08,38.17,38.07,38.16,23440.0,31.8314,31.9066,31.823,31.8982,23440.0
2018-02-15 14:05:00,38.16,38.21,38.14,38.16,32885.0,31.8982,31.94,31.8815,31.8982,32885.0
2018-02-15 14:10:00,38.16,38.16,38.06,38.07,30737.0,31.8982,31.8982,31.8147,31.823,30737.0
2018-02-15 14:15:00,38.08,38.12,38.06,38.09,40209.0,31.8314,31.8648,31.8147,31.8397,40209.0
2018-02-15 14:20:00,38.09,38.13,38.09,38.11,22771.0,31.8397,31.8732,31.8397,31.8565,22771.0
2018-02-15 14:25:00,38.12,38.17,38.11,38.17,29573.0,31.8648,31.9066,31.8565,31.9066,29573.0
2018-02-15 14:30:00,38.17,38.17,38.08,38.11,83378.0,31.9066,31.9066,31.8314,31.8565,83378.0
2018-02-15 14:35:00,38.11,38.16,38.1,38.15,55058.0,31.8565,31.8982,31.8481,31.8899,55058.0
2018-02-15 14:40:00,38.14,38.17,38.12,38.17,58629.0,31.8815,31.9066,31.8648,31.9066,58629.0
2018-02-15 14:45:00,38.16,38.18,38.11,38.16,91151.0,31.8982,31.915,31.8565,31.8982,91151.0
2018-02-15 14:50:00,38.17,38.21,38.15,38.16,30754.0,31.9066,31.94,31.8899,31.8982,30754.0
2018-02-15 14:55:00,38.15,38.18,38.15,38.15,27994.0,31.8899,31.915,31.8899,31.8899,27994.0
2018-02-15 15:00:00,38.15,38.17,38.09,38.11,89313.0,31.8899,31.9066,31.8397,31.8565,89313.0
2018-02-15 15:05:00,38.11,38.14,38.1,38.12,75920.0,31.8565,31.8815,31.8481,31.8648,75920.0
2018-02-15 15:10:00,38.12,38.14,38.07,38.13,70129.0,31.8648,31.8815,31.823,31.8732,70129.0
2018-02-15 15:15:00,38.13,38.2,38.11,38.13,79382.0,31.8732,31.9317,31.8565,31.8732,79382.0
2018-02-15 15:20:00,38.14,38.17,38.12,38.16,77454.0,31.8815,31.9066,31.8648,31.8982,77454.0
2018-02-15 15:25:00,38.15,38.18,38.12,38.13,48822.0,31.8899,31.915,31.8648,31.8732,48822.0
2018-02-15 15:30:00,38.12,38.14,38.11,38.11,56624.0,31.8648,31.8815,31.8565,31.8565,56624.0
2018-02-15 15:35:00,38.11,38.14,38.07,38.09,86546.0,31.8565,31.8815,31.823,31.8397,86546.0
2018-02-15 15:40:00,38.1,38.16,38.09,38.12,121797.0,31.8481,31.8982,31.8397,31.8648,121797.0
2018-02-15 15:45:00,38.12,38.24,38.12,38.24,272004.0,31.8648,31.9651,31.8648,31.9651,272004.0
2018-02-15 15:50:00,38.24,38.26,38.18,38.19,286723.0,31.9651,31.9818,31.915,31.9233,286723.0
2018-02-15 15:55:00,38.19,38.2,38.13,38.2,578735.0,31.9233,31.9317,31.8732,31.9317,578735.0
2018-02-16 09:30:00,38.17,38.34,38.09,38.27,260515.0,31.9066,32.0487,31.8397,31.9902,260515.0
2018-02-16 09:35:00,38.28,38.39,38.28,38.33,29054.0,31.9986,32.0905,31.9986,32.0404,29054.0
2018-02-16 09:40:00,38.32,38.32,38.14,38.16,37479.0,32.032,32.032,31.8815,31.8982,37479.0
2018-02-16 09:45:00,38.17,38.26,38.14,38.24,36330.0,31.9066,31.9818,31.8815,31.9651,36330.0
2018-02-16 09:50:00,38.22,38.27,38.17,38.25,82210.0,31.9484,31.9902,31.9066,31.9735,82210.0
2018-02-16 09:55:00,38.25,38.28,38.16,38.18,28602.0,31.9735,31.9986,31.8982,31.915,28602.0
2018-02-16 10:00:00,38.19,38.27,38.17,38.19,40831.0,31.9233,31.9902,31.9066,31.9233,40831.0
2018-02-16 10:05:00,38.18,38.33,38.18,38.29,31462.0,31.915,32.0404,31.915,32.0069,31462.0
2018-02-16 10:10:00,38.28,38.32,38.26,38.31,33457.0,31.9986,32.032,31.9818,32.0236,33457.0
2018-02-16 10:15:00,38.32,38.46,38.32,38.38,48603.0,32.032,32.149,32.032,32.0821,48603.0
2018-02-16 10:20:00,38.37,38.43,38.35,38.37,20324.0,32.0738,32.1239,32.0571,32.0738,20324.0
2018-02-16 10:25:00,38.37,38.4,38.34,38.4,20730.0,32.0738,32.0989,32.0487,32.0989,20730.0
2018-02-16 10:30:00,38.4,38.5,38.4,38.49,24017.0,32.0989,32.1825,32.0989,32.1741,24017.0
2018-02-16 10:35:00,38.5,38.51,38.44,38.44,15516.0,32.1825,32.1908,32.1323,32.1323,15516.0
2018-02-16 10:40:00,38.43,38.47,38.43,38.45,18167.0,32.1239,32.1574,32.1239,32.1407,18167.0
2018-02-16 10:45:00,38.45,38.53,38.45,38.52,15741.0,32.1407,32.2075,32.1407,32.1992,15741.0
2018-02-16 10:50:00,38.52,38.55,38.49,38.53,15862.0,32.1992,32.2243,32.1741,32.2075,15862.0
2018-02-16 10:55:00,38.53,38.56,38.51,38.54,27881.0,32.2075,32.2326,32.1908,32.2159,27881.0
2018-02-16 11:00:00,38.54,38.66,38.54,38.63,31197.0,32.2159,32.3162,32.2159,32.2911,31197.0
2018-02-16 11:05:00,38.64,38.71,38.64,38.71,19338.0,32.2995,32.358,32.2995,32.358,19338.0
2018-02-16 11:10:00,38.71,38.74,38.68,38.73,29330.0,32.358,32.3831,32.3329,32.3747,29330.0
2018-02-16 11:15:00,38.72,38.74,38.71,38.74,31103.0,32.3664,32.3831,32.358,32.3831,31103.0
2018-02-16 11:20:00,38.73,38.76,38.71,38.72,34855.0,32.3747,32.3998,32.358,32.3664,34855.0
2018-02-16 11:25:00,38.72,38.72,38.62,38.63,71950.0,32.3664,32.3664,32.2828,32.2911,71950.0
2018-02-16 11:30:00,38.63,38.66,38.6,38.64,34988.0,32.2911,32.3162,32.266,32.2995,34988.0
2018-02-16 11:35:00,38.64,38.67,38.64,38.66,28085.0,32.2995,32.3246,32.2995,32.3162,28085.0
2018-02-16 11:40:00,38.65,38.69,38.65,38.65,24124.0,32.3078,32.3413,32.3078,32.3078,24124.0
2018-02-16 11:45:00,38.65,38.67,38.58,38.59,55557.0,32.3078,32.3246,32.2493,32.2577,55557.0
2018-02-16 11:50:00,38.6,38.62,38.59,38.62,65195.0,32.266,32.2828,32.2577,32.2828,65195.0
2018-02-16 11:55:00,38.61,38.69,38.61,38.68,15863.0,32.2744,32.3413,32.2744,32.3329,15863.0
2018-02-16 12:00:00,38.68,38.72,38.65,38.67,32334.0,32.3329,32.3664,32.3078,32.3246,32334.0
2018-02-16 12:05:00,38.68,38.69,38.63,38.65,33269.0,32.3329,32.3413,32.2911,32.3078,33269.0
2018-02-16 12:10:00,38.64,38.71,38.64,38.68,18861.0,32.2995,32.358,32.2995,32.3329,18861.0
2018-02-16 12:15:00,38.69,38.75,38.67,38.73,39242.0,32.3413,32.3914,32.3246,32.3747,39242.0
2018-02-16 12:20:00,38.73,38.74,38.7,38.73,43334.0,32.3747,32.3831,32.3496,32.3747,43334.0
2018-02-16 12:25:00,38.73,38.74,38.68,38.69,21635.0,32.3747,32.3831,32.3329,32.3413,21635.0
2018-02-16 12:30:00,38.69,38.75,38.68,38.75,31211.0,32.3413,32.3914,32.3329,32.3914,31211.0
2018-02-16 12:35:00,38.75,38.83,38.73,38.81,24451.0,32.3914,32.4583,32.3747,32.4416,24451.0
2018-02-16 12:40:00,38.81,38.84,38.73,38.73,18288.0,32.4416,32.4667,32.3747,32.3747,18288.0
2018-02-16 12:45:00,38.73,38.78,38.69,38.7,22398.0,32.3747,32.4165,32.3413,32.3496,22398.0
2018-02-16 12:50:00,38.7,38.71,38.48,38.53,98814.0,32.3496,32.358,32.1657,32.2075,98814.0
2018-02-16 12:55:00,38.54,38.61,38.47,38.61,54702.0,32.2159,32.2744,32.1574,32.2744,54702.0
2018-02-16 13:00:00,38.61,38.67,38.6,38.63,35861.0,32.2744,32.3246,32.266,32.2911,35861.0
2018-02-16 13:05:00,38.64,38.65,38.56,38.62,35583.0,32.2995,32.3078,32.2326,32.2828,35583.0
2018-02-16 13:10:00,38.62,38.62,38.53,38.53,55590.0,32.2828,32.2828,32.2075,32.2075,55590.0
2018-02-16 13:15:00,38.54,38.57,38.48,38.48,53057.0,32.2159,32.241,32.1657,32.1657,53057.0
2018-02-16 13:20:00,38.49,38.54,38.44,38.46,53738.0,32.1741,32.2159,32.1323,32.149,53738.0
2018-02-16 13:25:00,38.46,38.49,38.42,38.45,55010.0,32.149,32.1741,32.1156,32.1407,55010.0
2018-02-16 13:30:00,38.46,38.52,38.36,38.52,68616.0,32.149,32.1992,32.0654,32.1992,68616.0
2018-02-16 13:35:00,38.53,38.63,38.51,38.6,48190.0,32.2075,32.2911,32.1908,32.266,48190.0
2018-02-16 13:40:00,38.61,38.67,38.6,38.64,34653.0,32.2744,32.3246,32.266,32.2995,34653.0
2018-02-16 13:45:00,38.64,38.67,38.62,38.62,51619.0,32.2995,32.3246,32.2828,32.2828,51619.0
2018-02-16 13:50:00,38.62,38.65,38.51,38.52,36268.0,32.2828,32.3078,32.1908,32.1992,36268.0
2018-02-16 13:55:00,38.52,38.57,38.49,38.51,35367.0,32.1992,32.241,32.1741,32.1908,35367.0
2018-02-16 14:00:00,38.5,38.58,38.5,38.51,28642.0,32.1825,32.2493,32.1825,32.1908,28642.0
2018-02-16 14:05:00,38.52,38.53,38.44,38.44,28708.0,32.1992,32.2075,32.1323,32.1323,28708.0
2018-02-16 14:10:00,38.45,38.49,38.39,38.4,39187.0,32.1407,32.1741,32.0905,32.0989,39187.0
2018-02-16 14:15:00,38.41,38.45,38.35,38.45,46003.0,32.1072,32.1407,32.0571,32.1407,46003.0
2018-02-16 14:20:00,38.45,38.45,38.32,38.37,63547.0,32.1407,32.1407,32.032,32.0738,63547.0
2018-02-16 14:25:00,38.38,38.49,38.36,38.45,41679.0,32.0821,32.1741,32.0654,32.1407,41679.0
2018-02-16 14:30:00,38.45,38.54,38.41,38.53,42009.0,32.1407,32.2159,32.1072,32.2075,42009.0
2018-02-16 14:35:00,38.53,38.58,38.52,38.54,45766.0,32.2075,32.2493,32.1992,32.2159,45766.0
2018-02-16 14:40:00,38.54,38.55,38.47,38.48,40975.0,32.2159,32.2243,32.1574,32.1657,40975.0
2018-02-16 14:45:00,38.48,38.51,38.42,38.48,43070.0,32.1657,32.1908,32.1156,32.1657,43070.0
2018-02-16 14:50:00,38.48,38.49,38.43,38.48,30583.0,32.1657,32.1741,32.1239,32.1657,30583.0
2018-02-16 14:55:00,38.48,38.58,38.48,38.58,63271.0,32.1657,32.2493,32.1657,32.2493,63271.0
2018-02-16 15:00:00,38.58,38.61,38.55,38.59,48442.0,32.2493,32.2744,32.2243,32.2577,48442.0
2018-02-16 15:05:00,38.58,38.64,38.58,38.64,45357.0,32.2493,32.2995,32.2493,32.2995,45357.0
2018-02-16 15:10:00,38.64,38.65,38.59,38.6,52499.0,32.2995,32.3078,32.2577,32.266,52499.0
2018-02-16 15:15:00,38.59,38.61,38.52,38.56,66213.0,32.2577,32.2744,32.1992,32.2326,66213.0
2018-02-16 15:20:00,38.55,38.57,38.5,38.51,60949.0,32.2243,32.241,32.1825,32.1908,60949.0
2018-02-16 15:25:00,38.51,38.55,38.48,38.5,69194.0,32.1908,32.2243,32.1657,32.1825,69194.0
2018-02-16 15:30:00,38.49,38.52,38.47,38.48,60158.0,32.1741,32.1992,32.1574,32.1657,60158.0
2018-02-16 15:35:00,38.48,38.53,38.47,38.51,80035.0,32.1657,32.2075,32.1574,32.1908,80035.0
2018-02-16 15:40:00,38.51,38.51,38.43,38.44,89704.0,32.1908,32.1908,32.1239,32.1323,89704.0
2018-02-16 15:45:00,38.43,38.54,38.41,38.53,123359.0,32.1239,32.2159,32.1072,32.2075,123359.0
2018-02-16 15:50:00,38.53,38.57,38.51,38.55,131838.0,32.2075,32.241,32.1908,32.2243,131838.0
2018-02-16 15:55:00,38.54,38.55,38.43,38.44,394323.0,32.2159,32.2243,32.1239,32.1323,394323.0
2018-02-20 09:30:00,38.19,38.37,38.16,38.3,63378.0,31.9233,32.0738,31.8982,32.0153,63378.0
2018-02-20 09:35:00,38.3,38.47,38.3,38.42,48848.0,32.0153,32.1574,32.0153,32.1156,48848.0
2018-02-20 09:40:00,38.42,38.44,38.33,38.34,28488.0,32.1156,32.1323,32.0404,32.0487,28488.0
2018-02-20 09:45:00,38.33,38.46,38.32,38.43,26743.0,32.0404,32.149,32.032,32.1239,26743.0
2018-02-20 09:50:00,38.44,38.45,38.38,38.42,35398.0,32.1323,32.1407,32.0821,32.1156,35398.0
2018-02-20 09:55:00,38.41,38.42,38.27,38.29,77731.0,32.1072,32.1156,31.9902,32.0069,77731.0
2018-02-20 10:00:00,38.29,38.33,38.22,38.25,40547.0,32.0069,32.0404,31.9484,31.9735,40547.0
2018-02-20 10:05:00,38.24,38.29,38.13,38.17,28783.0,31.9651,32.0069,31.8732,31.9066,28783.0
2018-02-20 10:10:00,38.17,38.21,38.07,38.09,63075.0,31.9066,31.94,31.823,31.8397,63075.0
2018-02-20 10:15:00,38.09,38.11,38.01,38.06,55193.0,31.8397,31.8565,31.7729,31.8147,55193.0
2018-02-20 10:20:00,38.05,38.06,38.01,38.02,37004.0,31.8063,31.8147,31.7729,31.7812,37004.0
2018-02-20 10:25:00,38.01,38.12,37.99,38.07,39249.0,31.7729,31.8648,31.7561,31.823,39249.0
2018-02-20 10:30:00,38.06,38.07,37.92,37.95,21671.0,31.8147,31.823,31.6976,31.7227,21671.0
2018-02-20 10:35:00,37.95,37.96,37.89,37.95,31502.0,31.7227,31.7311,31.6726,31.7227,31502.0
2018-02-20 10:40:00,37.95,38.02,37.93,37.93,53212.0,31.7227,31.7812,31.706,31.706,53212.0
2018-02-20 10:45:00,37.92,37.94,37.87,37.93,26199.0,31.6976,31.7143,31.6558,31.706,26199.0
2018-02-20 10:50:00,37.93,37.93,37.86,37.9,24584.0,31.706,31.706,31.6475,31.6809,24584.0
2018-02-20 10:55:00,37.89,37.92,37.83,37.84,21264.0,31.6726,31.6976,31.6224,31.6308,21264.0
2018-02-20 11:00:00,37.84,37.9,37.84,37.9,24728.0,31.6308,31.6809,31.6308,31.6809,24728.0
2018-02-20 11:05:00,37.89,37.96,37.86,37.95,43475.0,31.6726,31.7311,31.6475,31.7227,43475.0
2018-02-20 11:10:00,37.95,38.01,37.95,37.99,37820.0,31.7227,31.7729,31.7227,31.7561,37820.0
2018-02-20 11:15:00,37.99,38.02,37.95,38.02,46641.0,31.7561,31.7812,31.7227,31.7812,46641.0
2018-02-20 11:20:00,38.02,38.06,38.01,38.06,59315.0,31.7812,31.8147,31.7729,31.8147,59315.0
2018-02-20 11:25:00,38.07,38.22,38.04,38.21,25121.0,31.823,31.9484,31.7979,31.94,25121.0
2018-02-20 11:30:00,38.21,38.21,38.12,38.14,30140.0,31.94,31.94,31.8648,31.8815,30140.0
2018-02-20 11:35:00,38.14,38.17,38.13,38.17,22600.0,31.8815,31.9066,31.8732,31.9066,22600.0
2018-02-20 11:40:00,38.16,38.2,38.12,38.18,22913.0,31.8982,31.9317,31.8648,31.915,22913.0
2018-02-20 11:45:00,38.18,38.22,38.16,38.16,27431.0,31.915,31.9484,31.8982,31.8982,27431.0
2018-02-20 11:50:00,38.14,38.17,38.07,38.16,56214.0,31.8815,31.9066,31.823,31.8982,56214.0
2018-02-20 11:55:00,38.16,38.21,38.15,38.2,27563.0,31.8982,31.94,31.8899,31.9317,27563.0
2018-02-20 12:00:00,38.2,38.22,38.09,38.13,68693.0,31.9317,31.9484,31.8397,31.8732,68693.0
2018-02-20 12:05:00,38.13,38.19,38.13,38.17,34498.0,31.8732,31.9233,31.8732,31.9066,34498.0
2018-02-20 12:10:00,38.18,38.2,38.15,38.16,17987.0,31.915,31.9317,31.8899,31.8982,17987.0
2018-02-20 12:15:00,38.15,38.16,38.13,38.13,7056.0,31.8899,31.8982,31.8732,31.8732,7056.0
2018-02-20 12:20:00,38.13,38.14,38.1,38.11,20237.0,31.8732,31.8815,31.8481,31.8565,20237.0
2018-02-20 12:25:00,38.11,38.12,38.1,38.11,12097.0,31.8565,31.8648,31.8481,31.8565,12097.0
2018-02-20 12:30:00,38.11,38.13,38.1,38.13,15911.0,31.8565,31.8732,31.8481,31.8732,15911.0
2018-02-20 12:35:00,38.13,38.15,38.12,38.14,10184.0,31.8732,31.8899,31.8648,31.8815,10184.0
2018-02-20 12:40:00,38.14,38.15,38.12,38.12,21951.0,31.8815,31.8899,31.8648,31.8648,21951.0
2018-02-20 12:45:00,38.13,38.14,38.11,38.12,11024.0,31.8732,31.8815,31.8565,31.8648,11024.0
2018-02-20 12:50:00,38.12,38.14,38.1,38.11,17951.0,31.8648,31.8815,31.8481,31.8565,17951.0
2018-02-20 12:55:00,38.12,38.14,38.12,38.13,28497.0,31.8648,31.8815,31.8648,31.8732,28497.0
2018-02-20 13:00:00,38.13,38.13,38.09,38.12,16195.0,31.8732,31.8732,31.8397,31.8648,16195.0
2018-02-20 13:05:00,38.11,38.11,38.02,38.02,16121.0,31.8565,31.8565,31.7812,31.7812,16121.0
2018-02-20 13:10:00,38.01,38.01,37.98,37.99,15145.0,31.7729,31.7729,31.7478,31.7561,15145.0
2018-02-20 13:15:00,37.98,38.02,37.98,38.02,9785.0,31.7478,31.7812,31.7478,31.7812,9785.0
2018-02-20 13:20:00,38.01,38.03,37.98,38.03,12271.0,31.7729,31.7896,31.7478,31.7896,12271.0
2018-02-20 13:25:00,38.03,38.03,37.96,37.98,12514.0,31.7896,31.7896,31.7311,31.7478,12514.0
2018-02-20 13:30:00,37.97,38.05,37.97,38.04,21606.0,31.7394,31.8063,31.7394,31.7979,21606.0
2018-02-20 13:35:00,38.05,38.06,38.0,38.0,17786.0,31.8063,31.8147,31.7645,31.7645,17786.0
2018-02-20 13:40:00,38.0,38.01,37.95,37.95,14749.0,31.7645,31.7729,31.7227,31.7227,14749.0
2018-02-20 13:45:00,37.96,38.0,37.95,38.0,12625.0,31.7311,31.7645,31.7227,31.7645,12625.0
2018-02-20 13:50:00,38.0,38.03,37.96,38.03,24582.0,31.7645,31.7896,31.7311,31.7896,24582.0
2018-02-20 13:55:00,38.02,38.09,37.99,38.09,35959.0,31.7812,31.8397,31.7561,31.8397,35959.0
2018-02-20 14:00:00,38.09,38.12,38.03,38.05,21303.0,31.8397,31.8648,31.7896,31.8063,21303.0
2018-02-20 14:05:00,38.04,38.04,37.97,37.99,20479.0,31.7979,31.7979,31.7394,31.7561,20479.0
2018-02-20 14:10:00,37.98,37.98,37.89,37.9,20066.0,31.7478,31.7478,31.6726,31.6809,20066.0
2018-02-20 14:15:00,37.89,37.91,37.86,37.89,23771.0,31.6726,31.6893,31.6475,31.6726,23771.0
2018-02-20 14:20:00,37.89,37.93,37.87,37.91,24639.0,31.6726,31.706,31.6558,31.6893,24639.0
2018-02-20 14:25:00,37.91,37.93,37.88,37.88,18909.0,31.6893,31.706,31.6642,31.6642,18909.0
2018-02-20 14:30:00,37.87,37.96,37.87,37.93,14894.0,31.6558,31.7311,31.6558,31.706,14894.0
2018-02-20 14:35:00,37.93,38.0,37.93,38.0,18619.0,31.706,31.7645,31.706,31.7645,18619.0
2018-02-20 14:40:00,38.0,38.01,37.94,37.95,21476.0,31.7645,31.7729,31.7143,31.7227,21476.0
2018-02-20 14:45:00,37.96,37.99,37.93,37.94,21418.0,31.7311,31.7561,31.706,31.7143,21418.0
2018-02-20 14:50:00,37.94,37.97,37.87,37.87,36838.0,31.7143,31.7394,31.6558,31.6558,36838.0
2018-02-20 14:55:00,37.87,37.89,37.86,37.86,18249.0,31.6558,31.6726,31.6475,31.6475,18249.0
2018-02-20 15:00:00,37.87,37.91,37.87,37.91,14455.0,31.6558,31.6893,31.6558,31.6893,14455.0
2018-02-20 15:05:00,37.91,37.95,37.82,37.82,31038.0,31.6893,31.7227,31.614,31.614,31038.0
2018-02-20 15:10:00,37.82,37.87,37.79,37.82,80573.0,31.614,31.6558,31.589,31.614,80573.0
2018-02-20 15:15:00,37.81,37.87,37.8,37.82,34071.0,31.6057,31.6558,31.5973,31.614,34071.0
2018-02-20 15:20:00,37.82,37.83,37.75,37.82,108833.0,31.614,31.6224,31.5555,31.614,108833.0
2018-02-20 15:25:00,37.82,37.83,37.76,37.82,37904.0,31.614,31.6224,31.5639,31.614,37904.0
2018-02-20 15:30:00,37.82,37.86,37.81,37.84,41028.0,31.614,31.6475,31.6057,31.6308,41028.0
2018-02-20 15:35:00,37.85,37.88,37.81,37.83,62453.0,31.6391,31.6642,31.6057,31.6224,62453.0
2018-02-20 15:40:00,37.82,37.86,37.8,37.84,55690.0,31.614,31.6475,31.5973,31.6308,55690.0
2018-02-20 15:45:00,37.83,37.96,37.82,37.95,105265.0,31.6224,31.7311,31.614,31.7227,105265.0
2018-02-20 15:50:00,37.95,37.99,37.93,37.94,83947.0,31.7227,31.7561,31.706,31.7143,83947.0
2018-02-20 15:55:00,37.95,37.98,37.87,37.87,169097.0,31.7227,31.7478,31.6558,31.6558,169097.0
2018-02-21 09:30:00,37.86,37.99,37.82,37.95,49038.0,31.6475,31.7561,31.614,31.7227,49038.0
2018-02-21 09:35:00,37.96,38.21,37.96,38.21,35596.0,31.7311,31.94,31.7311,31.94,35596.0
2018-02-21 09:40:00,38.2,38.22,38.14,38.17,16306.0,31.9317,31.9484,31.8815,31.9066,16306.0
2018-02-21 09:45:00,38.16,38.19,38.15,38.17,15078.0,31.8982,31.9233,31.8899,31.9066,15078.0
2018-02-21 09:50:00,38.17,38.18,38.07,38.09,8829.0,31.9066,31.915,31.823,31.8397,8829.0
2018-02-21 09:55:00,38.09,38.11,38.02,38.07,33323.0,31.8397,31.8565,31.7812,31.823,33323.0
2018-02-21 10:00:00,38.08,38.11,38.01,38.02,12039.0,31.8314,31.8565,31.7729,31.7812,12039.0
2018-02-21 10:05:00,38.02,38.1,38.01,38.09,21666.0,31.7812,31.8481,31.7729,31.8397,21666.0
2018-02-21 10:10:00,38.1,38.16,38.07,38.07,27161.0,31.8481,31.8982,31.823,31.823,27161.0
2018-02-21 10:15:00,38.09,38.13,38.07,38.12,21500.0,31.8397,31.8732,31.823,31.8648,21500.0
2018-02-21 10:20:00,38.12,38.14,38.1,38.1,14157.0,31.8648,31.8815,31.8481,31.8481,14157.0
2018-02-21 10:25:00,38.1,38.1,38.01,38.02,19921.0,31.8481,31.8481,31.7729,31.7812,19921.0
2018-02-21 10:30:00,38.02,38.08,38.02,38.04,26045.0,31.7812,31.8314,31.7812,31.7979,26045.0
2018-02-21 10:35:00,38.04,38.11,38.03,38.1,40275.0,31.7979,31.8565,31.7896,31.8481,40275.0
2018-02-21 10:40:00,38.11,38.17,38.08,38.16,18453.0,31.8565,31.9066,31.8314,31.8982,18453.0
2018-02-21 10:45:00,38.17,38.18,38.13,38.14,11969.0,31.9066,31.915,31.8732,31.8815,11969.0
2018-02-21 10:50:00,38.15,38.23,38.15,38.2,16926.0,31.8899,31.9568,31.8899,31.9317,16926.0
2018-02-21 10:55:00,38.21,38.25,38.2,38.22,22970.0,31.94,31.9735,31.9317,31.9484,22970.0
2018-02-21 11:00:00,38.23,38.35,38.22,38.34,18069.0,31.9568,32.0571,31.9484,32.0487,18069.0
2018-02-21 11:05:00,38.35,38.39,38.34,38.37,27311.0,32.0571,32.0905,32.0487,32.0738,27311.0
2018-02-21 11:10:00,38.36,38.36,38.23,38.23,20690.0,32.0654,32.0654,31.9568,31.9568,20690.0
2018-02-21 11:15:00,38.23,38.24,38.2,38.24,13500.0,31.9568,31.9651,31.9317,31.9651,13500.0
2018-02-21 11:20:00,38.24,38.25,38.21,38.23,12357.0,31.9651,31.9735,31.94,31.9568,12357.0
2018-02-21 11:25:00,38.23,38.29,38.22,38.27,7683.0,31.9568,32.0069,31.9484,31.9902,7683.0
2018-02-21 11:30:00,38.26,38.28,38.24,38.25,14642.0,31.9818,31.9986,31.9651,31.9735,14642.0
2018-02-21 11:35:00,38.25,38.29,38.25,38.29,18210.0,31.9735,32.0069,31.9735,32.0069,18210.0
2018-02-21 11:40:00,38.3,38.31,38.23,38.23,8592.0,32.0153,32.0236,31.9568,31.9568,8592.0
2018-02-21 11:45:00,38.22,38.23,38.16,38.17,14750.0,31.9484,31.9568,31.8982,31.9066,14750.0
2018-02-21 11:50:00,38.17,38.24,38.17,38.24,12207.0,31.9066,31.9651,31.9066,31.9651,12207.0
2018-02-21 11:55:00,38.24,38.24,38.19,38.23,12821.0,31.9651,31.9651,31.9233,31.9568,12821.0
2018-02-21 12:00:00,38.23,38.24,38.16,38.18,13263.0,31.9568,31.9651,31.8982,31.915,13263.0
2018-02-21 12:05:00,38.19,38.21,38.18,38.19,14392.0,31.9233,31.94,31.915,31.9233,14392.0
2018-02-21 12:10:00,38.2,38.23,38.19,38.21,5971.0,31.9317,31.9568,31.9233,31.94,5971.0
2018-02-21 12:15:00,38.2,38.25,38.19,38.25,7503.0,31.9317,31.9735,31.9233,31.9735,7503.0
2018-02-21 12:20:00,38.25,38.25,38.16,38.17,13130.0,31.9735,31.9735,31.8982,31.9066,13130.0
2018-02-21 12:25:00,38.18,38.18,38.14,38.14,3587.0,31.915,31.915,31.8815,31.8815,3587.0
2018-02-21 12:30:00,38.14,38.18,38.12,38.18,63361.0,31.8815,31.915,31.8648,31.915,63361.0
2018-02-21 12:35:00,38.18,38.24,38.18,38.23,7156.0,31.915,31.9651,31.915,31.9568,7156.0
2018-02-21 12:40:00,38.23,38.24,38.21,38.23,6789.0,31.9568,31.9651,31.94,31.9568,6789.0
2018-02-21 12:45:00,38.22,38.29,38.22,38.29,11400.0,31.9484,32.0069,31.9484,32.0069,11400.0
2018-02-21 12:50:00,38.29,38.31,38.25,38.31,11719.0,32.0069,32.0236,31.9735,32.0236,11719.0
2018-02-21 12:55:00,38.32,38.34,38.3,38.33,9501.0,32.032,32.0487,32.0153,32.0404,9501.0
2018-02-21 13:00:00,38.33,38.35,38.29,38.31,17779.0,32.0404,32.0571,32.0069,32.0236,17779.0
2018-02-21 13:05:00,38.31,38.32,38.29,38.32,8407.0,32.0236,32.032,32.0069,32.032,8407.0
2018-02-21 13:10:00,38.32,38.32,38.26,38.27,10667.0,32.032,32.032,31.9818,31.9902,10667.0
2018-02-21 13:15:00,38.27,38.32,38.27,38.31,5425.0,31.9902,32.032,31.9902,32.0236,5425.0
2018-02-21 13:20:00,38.3,38.3,38.27,38.29,7152.0,32.0153,32.0153,31.9902,32.0069,7152.0
2018-02-21 13:25:00,38.28,38.29,38.26,38.29,9447.0,31.9986,32.0069,31.9818,32.0069,9447.0
2018-02-21 13:30:00,38.3,38.3,38.26,38.27,7370.0,32.0153,32.0153,31.9818,31.9902,7370.0
2018-02-21 13:35:00,38.27,38.29,38.24,38.25,11429.0,31.9902,32.0069,31.9651,31.9735,11429.0
2018-02-21 13:40:00,38.25,38.28,38.22,38.28,13650.0,31.9735,31.9986,31.9484,31.9986,13650.0
2018-02-21 13:45:00,38.27,38.36,38.27,38.36,7960.0,31.9902,32.0654,31.9902,32.0654,7960.0
2018-02-21 13:50:00,38.36,38.4,38.35,38.35,10244.0,32.0654,32.0989,32.0571,32.0571,10244.0
2018-02-21 13:55:00,38.35,38.37,38.31,38.31,6672.0,32.0571,32.0738,32.0236,32.0236,6672.0
2018-02-21 14:00:00,38.3,38.47,38.29,38.44,63375.0,32.0153,32.1574,32.0069,32.1323,63375.0
2018-02-21 14:05:00,38.43,38.55,38.42,38.51,98692.0,32.1239,32.2243,32.1156,32.1908,98692.0
2018-02-21 14:10:00,38.52,38.54,38.44,38.44,19220.0,32.1992,32.2159,32.1323,32.1323,19220.0
2018-02-21 14:15:00,38.44,38.53,38.44,38.5,19179.0,32.1323,32.2075,32.1323,32.1825,19179.0
2018-02-21 14:20:00,38.51,38.52,38.45,38.52,18802.0,32.1908,32.1992,32.1407,32.1992,18802.0
2018-02-21 14:25:00,38.51,38.55,38.42,38.42,25275.0,32.1908,32.2243,32.1156,32.1156,25275.0
2018-02-21 14:30:00,38.42,38.53,38.42,38.52,71406.0,32.1156,32.2075,32.1156,32.1992,71406.0
2018-02-21 14:35:00,38.52,38.55,38.43,38.46,107579.0,32.1992,32.2243,32.1239,32.149,107579.0
2018-02-21 14:40:00,38.45,38.49,38.4,38.41,20226.0,32.1407,32.1741,32.0989,32.1072,20226.0
2018-02-21 14:45:00,38.41,38.43,38.35,38.37,36976.0,32.1072,32.1239,32.0571,32.0738,36976.0
2018-02-21 14:50:00,38.35,38.4,38.29,38.31,30868.0,32.0571,32.0989,32.0069,32.0236,30868.0
2018-02-21 14:55:00,38.31,38.35,38.29,38.3,25656.0,32.0236,32.0571,32.0069,32.0153,25656.0
2018-02-21 15:00:00,38.3,38.3,38.19,38.19,28753.0,32.0153,32.0153,31.9233,31.9233,28753.0
2018-02-21 15:05:00,38.19,38.21,38.1,38.14,19804.0,31.9233,31.94,31.8481,31.8815,19804.0
2018-02-21 15:10:00,38.13,38.15,38.03,38.12,49909.0,31.8732,31.8899,31.7896,31.8648,49909.0
2018-02-21 15:15:00,38.13,38.14,38.09,38.1,17822.0,31.8732,31.8815,31.8397,31.8481,17822.0
2018-02-21 15:20:00,38.1,38.12,38.03,38.04,38336.0,31.8481,31.8648,31.7896,31.7979,38336.0
2018-02-21 15:25:00,38.03,38.13,37.99,38.12,35916.0,31.7896,31.8732,31.7561,31.8648,35916.0
2018-02-21 15:30:00,38.11,38.19,38.1,38.14,32067.0,31.8565,31.9233,31.8481,31.8815,32067.0
2018-02-21 15:35:00,38.14,38.17,38.06,38.06,35789.0,31.8815,31.9066,31.8147,31.8147,35789.0
2018-02-21 15:40:00,38.05,38.07,37.98,38.01,50430.0,31.8063,31.823,31.7478,31.7729,50430.0
2018-02-21 15:45:00,38.01,38.12,38.0,38.04,75219.0,31.7729,31.8648,31.7645,31.7979,75219.0
2018-02-21 15:50:00,38.04,38.07,37.96,38.0,58244.0,31.7979,31.823,31.7311,31.7645,58244.0
2018-02-21 15:55:00,38.01,38.01,37.86,37.87,143158.0,31.7729,31.7729,31.6475,31.6558,143158.0
2018-02-22 09:30:00,38.1,38.17,37.98,38.12,39252.0,31.8481,31.9066,31.7478,31.8648,39252.0
2018-02-22 09:35:00,38.15,38.19,38.08,38.19,17174.0,31.8899,31.9233,31.8314,31.9233,17174.0
2018-02-22 09:40:00,38.19,38.22,38.11,38.11,14869.0,31.9233,31.9484,31.8565,31.8565,14869.0
2018-02-22 09:45:00,38.11,38.13,38.08,38.09,22142.0,31.8565,31.8732,31.8314,31.8397,22142.0
2018-02-22 09:50:00,38.09,38.15,38.09,38.14,25278.0,31.8397,31.8899,31.8397,31.8815,25278.0
2018-02-22 09:55:00,38.14,38.38,38.12,38.37,65471.0,31.8815,32.0821,31.8648,32.0738,65471.0
2018-02-22 10:00:00,38.37,38.41,38.24,38.3,45275.0,32.0738,32.1072,31.9651,32.0153,45275.0
2018-02-22 10:05:00,38.3,38.32,38.26,38.26,15984.0,32.0153,32.032,31.9818,31.9818,15984.0
2018-02-22 10:10:00,38.27,38.31,38.17,38.17,29434.0,31.9902,32.0236,31.9066,31.9066,29434.0
2018-02-22 10:15:00,38.17,38.2,38.08,38.08,20116.0,31.9066,31.9317,31.8314,31.8314,20116.0
2018-02-22 10:20:00,38.09,38.18,38.06,38.17,14997.0,31.8397,31.915,31.8147,31.9066,14997.0
2018-02-22 10:25:00,38.17,38.2,38.14,38.15,18309.0,31.9066,31.9317,31.8815,31.8899,18309.0
2018-02-22 10:30:00,38.14,38.17,38.12,38.17,30470.0,31.8815,31.9066,31.8648,31.9066,30470.0
2018-02-22 10:35:00,38.18,38.25,38.16,38.23,16084.0,31.915,31.9735,31.8982,31.9568,16084.0
2018-02-22 10:40:00,38.23,38.27,38.19,38.26,21173.0,31.9568,31.9902,31.9233,31.9818,21173.0
2018-02-22 10:45:00,38.26,38.41,38.24,38.38,40908.0,31.9818,32.1072,31.9651,32.0821,40908.0
2018-02-22 10:50:00,38.4,38.4,38.32,38.34,36901.0,32.0989,32.0989,32.032,32.0487,36901.0
2018-02-22 10:55:00,38.33,38.33,38.26,38.26,25940.0,32.0404,32.0404,31.9818,31.9818,25940.0
2018-02-22 11:00:00,38.26,38.37,38.26,38.34,19971.0,31.9818,32.0738,31.9818,32.0487,19971.0
2018-02-22 11:05:00,38.34,38.45,38.33,38.45,28881.0,32.0487,32.1407,32.0404,32.1407,28881.0
2018-02-22 11:10:00,38.45,38.47,38.4,38.46,35102.0,32.1407,32.1574,32.0989,32.149,35102.0
2018-02-22 11:15:00,38.47,38.49,38.44,38.48,16077.0,32.1574,32.1741,32.1323,32.1657,16077.0
2018-02-22 11:20:00,38.48,38.52,38.47,38.5,30314.0,32.1657,32.1992,32.1574,32.1825,30314.0
2018-02-22 11:25:00,38.51,38.6,38.51,38.55,30163.0,32.1908,32.266,32.1908,32.2243,30163.0
2018-02-22 11:30:00,38.55,38.58,38.52,38.56,20077.0,32.2243,32.2493,32.1992,32.2326,20077.0
2018-02-22 11:35:00,38.55,38.55,38.49,38.53,25750.0,32.2243,32.2243,32.1741,32.2075,25750.0
2018-02-22 11:40:00,38.53,38.59,38.53,38.59,26650.0,32.2075,32.2577,32.2075,32.2577,26650.0
2018-02-22 11:45:00,38.59,38.64,38.56,38.62,28272.0,32.2577,32.2995,32.2326,32.2828,28272.0
2018-02-22 11:50:00,38.62,38.65,38.58,38.59,26221.0,32.2828,32.3078,32.2493,32.2577,26221.0
2018-02-22 11:55:00,38.59,38.64,38.59,38.62,13769.0,32.2577,32.2995,32.2577,32.2828,13769.0
2018-02-22 12:00:00,38.63,38.68,38.6,38.6,32852.0,32.2911,32.3329,32.266,32.266,32852.0
2018-02-22 12:05:00,38.6,38.62,38.55,38.57,17060.0,32.266,32.2828,32.2243,32.241,17060.0
2018-02-22 12:10:00,38.57,38.61,38.57,38.6,17753.0,32.241,32.2744,32.241,32.266,17753.0
2018-02-22 12:15:00,38.6,38.63,38.58,38.59,24266.0,32.266,32.2911,32.2493,32.2577,24266.0
2018-02-22 12:20:00,38.59,38.63,38.58,38.63,20043.0,32.2577,32.2911,32.2493,32.2911,20043.0
2018-02-22 12:25:00,38.63,38.64,38.6,38.61,19944.0,32.2911,32.2995,32.266,32.2744,19944.0
2018-02-22 12:30:00,38.61,38.62,38.54,38.55,23069.0,32.2744,32.2828,32.2159,32.2243,23069.0
2018-02-22 12:35:00,38.55,38.58,38.55,38.56,14769.0,32.2243,32.2493,32.2243,32.2326,14769.0
2018-02-22 12:40:00,38.56,38.6,38.54,38.57,23234.0,32.2326,32.266,32.2159,32.241,23234.0
2018-02-22 12:45:00,38.57,38.58,38.48,38.48,30620.0,32.241,32.2493,32.1657,32.1657,30620.0
2018-02-22 12:50:00,38.47,38.49,38.41,38.47,29124.0,32.1574,32.1741,32.1072,32.1574,29124.0
2018-02-22 12:55:00,38.46,38.47,38.38,38.38,13534.0,32.149,32.1574,32.0821,32.0821,13534.0
2018-02-22 13:00:00,38.38,38.43,38.38,38.4,20908.0,32.0821,32.1239,32.0821,32.0989,20908.0
2018-02-22 13:05:00,38.4,38.4,38.36,38.37,16283.0,32.0989,32.0989,32.0654,32.0738,16283.0
2018-02-22 13:10:00,38.38,38.39,38.26,38.26,28534.0,32.0821,32.0905,31.9818,31.9818,28534.0
2018-02-22 13:15:00,38.26,38.32,38.25,38.29,23090.0,31.9818,32.032,31.9735,32.0069,23090.0
2018-02-22 13:20:00,38.29,38.34,38.28,38.3,19374.0,32.0069,32.0487,31.9986,32.0153,19374.0
2018-02-22 13:25:00,38.3,38.39,38.29,38.39,19835.0,32.0153,32.0905,32.0069,32.0905,19835.0
2018-02-22 13:30:00,38.38,38.39,38.26,38.26,22044.0,32.0821,32.0905,31.9818,31.9818,22044.0
2018-02-22 13:35:00,38.26,38.32,38.26,38.31,21662.0,31.9818,32.032,31.9818,32.0236,21662.0
2018-02-22 13:40:00,38.29,38.29,38.2,38.23,21851.0,32.0069,32.0069,31.9317,31.9568,21851.0
2018-02-22 13:45:00,38.22,38.22,38.15,38.15,24659.0,31.9484,31.9484,31.8899,31.8899,24659.0
2018-02-22 13:50:00,38.14,38.25,38.13,38.24,19296.0,31.8815,31.9735,31.8732,31.9651,19296.0
2018-02-22 13:55:00,38.23,38.26,38.2,38.23,37193.0,31.9568,31.9818,31.9317,31.9568,37193.0
2018-02-22 14:00:00,38.22,38.3,38.22,38.28,22334.0,31.9484,32.0153,31.9484,31.9986,22334.0
2018-02-22 14:05:00,38.28,38.28,38.18,38.18,19100.0,31.9986,31.9986,31.915,31.915,19100.0
2018-02-22 14:10:00,38.19,38.2,38.15,38.17,37659.0,31.9233,31.9317,31.8899,31.9066,37659.0
2018-02-22 14:15:00,38.17,38.2,38.17,38.17,25350.0,31.9066,31.9317,31.9066,31.9066,25350.0
2018-02-22 14:20:00,38.18,38.18,38.12,38.16,21533.0,31.915,31.915,31.8648,31.8982,21533.0
2018-02-22 14:25:00,38.15,38.23,38.14,38.2,32910.0,31.8899,31.9568,31.8815,31.9317,32910.0
2018-02-22 14:30:00,38.2,38.23,38.19,38.21,21939.0,31.9317,31.9568,31.9233,31.94,21939.0
2018-02-22 14:35:00,38.21,38.21,38.17,38.19,16028.0,31.94,31.94,31.9066,31.9233,16028.0
2018-02-22 14:40:00,38.19,38.19,38.12,38.12,29564.0,31.9233,31.9233,31.8648,31.8648,29564.0
2018-02-22 14:45:00,38.11,38.11,38.07,38.09,22057.0,31.8565,31.8565,31.823,31.8397,22057.0
2018-02-22 14:50:00,38.1,38.1,38.06,38.06,26606.0,31.8481,31.8481,31.8147,31.8147,26606.0
2018-02-22 14:55:00,38.07,38.07,37.94,37.97,54100.0,31.823,31.823,31.7143,31.7394,54100.0
2018-02-22 15:00:00,37.97,38.0,37.92,37.94,29409.0,31.7394,31.7645,31.6976,31.7143,29409.0
2018-02-22 15:05:00,37.95,37.97,37.92,37.93,27211.0,31.7227,31.7394,31.6976,31.706,27211.0
2018-02-22 15:10:00,37.92,38.01,37.92,38.01,23653.0,31.6976,31.7729,31.6976,31.7729,23653.0
2018-02-22 15:15:00,38.01,38.01,37.96,38.0,25734.0,31.7729,31.7729,31.7311,31.7645,25734.0
2018-02-22 15:20:00,38.01,38.03,37.97,38.01,27879.0,31.7729,31.7896,31.7394,31.7729,27879.0
2018-02-22 15:25:00,38.0,38.04,37.96,37.96,32519.0,31.7645,31.7979,31.7311,31.7311,32519.0
2018-02-22 15:30:00,37.97,38.03,37.95,38.02,36642.0,31.7394,31.7896,31.7227,31.7812,36642.0
2018-02-22 15:35:00,38.02,38.02,37.93,37.96,40673.0,31.7812,31.7812,31.706,31.7311,40673.0
2018-02-22 15:40:00,37.96,38.02,37.94,37.95,41187.0,31.7311,31.7812,31.7143,31.7227,41187.0
2018-02-22 15:45:00,37.95,37.95,37.83,37.84,120450.0,31.7227,31.7227,31.6224,31.6308,120450.0
2018-02-22 15:50:00,37.84,38.01,37.83,37.95,90953.0,31.6308,31.7729,31.6224,31.7227,90953.0
2018-02-22 15:55:00,37.95,38.01,37.92,37.98,191649.0,31.7227,31.7729,31.6976,31.7478,191649.0
2018-02-23 09:30:00,38.13,38.26,38.05,38.24,80142.0,31.8732,31.9818,31.8063,31.9651,80142.0
2018-02-23 09:35:00,38.27,38.3,38.11,38.17,21616.0,31.9902,32.0153,31.8565,31.9066,21616.0
2018-02-23 09:40:00,38.17,38.29,38.14,38.28,47166.0,31.9066,32.0069,31.8815,31.9986,47166.0
2018-02-23 09:45:00,38.29,38.3,38.16,38.16,19357.0,32.0069,32.0153,31.8982,31.8982,19357.0
2018-02-23 09:50:00,38.15,38.21,38.13,38.2,24636.0,31.8899,31.94,31.8732,31.9317,24636.0
2018-02-23 09:55:00,38.19,38.29,38.19,38.27,25356.0,31.9233,32.0069,31.9233,31.9902,25356.0
2018-02-23 10:00:00,38.27,38.33,38.21,38.32,12060.0,31.9902,32.0404,31.94,32.032,12060.0
2018-02-23 10:05:00,38.33,38.4,38.29,38.39,27562.0,32.0404,32.0989,32.0069,32.0905,27562.0
2018-02-23 10:10:00,38.39,38.44,38.35,38.39,26483.0,32.0905,32.1323,32.0571,32.0905,26483.0
2018-02-23 10:15:00,38.39,38.43,38.34,38.42,52202.0,32.0905,32.1239,32.0487,32.1156,52202.0
2018-02-23 10:20:00,38.41,38.41,38.35,38.38,23038.0,32.1072,32.1072,32.0571,32.0821,23038.0
2018-02-23 10:25:00,38.38,38.42,38.33,38.37,18788.0,32.0821,32.1156,32.0404,32.0738,18788.0
2018-02-23 10:30:00,38.37,38.48,38.35,38.38,51269.0,32.0738,32.1657,32.0571,32.0821,51269.0
2018-02-23 10:35:00,38.38,38.49,38.33,38.45,86026.0,32.0821,32.1741,32.0404,32.1407,86026.0
2018-02-23 10:40:00,38.45,38.51,38.43,38.49,34180.0,32.1407,32.1908,32.1239,32.1741,34180.0
2018-02-23 10:45:00,38.49,38.51,38.39,38.4,12260.0,32.1741,32.1908,32.0905,32.0989,12260.0
2018-02-23 10:50:00,38.41,38.43,38.38,38.39,11837.0,32.1072,32.1239,32.0821,32.0905,11837.0
2018-02-23 10:55:00,38.38,38.43,38.34,38.36,54640.0,32.0821,32.1239,32.0487,32.0654,54640.0
2018-02-23 11:00:00,38.36,38.41,38.35,38.38,33000.0,32.0654,32.1072,32.0571,32.0821,33000.0
2018-02-23 11:05:00,38.39,38.4,38.36,38.38,21986.0,32.0905,32.0989,32.0654,32.0821,21986.0
2018-02-23 11:10:00,38.38,38.41,38.35,38.38,24438.0,32.0821,32.1072,32.0571,32.0821,24438.0
2018-02-23 11:15:00,38.39,38.42,38.36,38.37,27458.0,32.0905,32.1156,32.0654,32.0738,27458.0
2018-02-23 11:20:00,38.38,38.45,38.37,38.4,13811.0,32.0821,32.1407,32.0738,32.0989,13811.0
2018-02-23 11:25:00,38.4,38.47,38.4,38.46,45824.0,32.0989,32.1574,32.0989,32.149,45824.0
2018-02-23 11:30:00,38.47,38.53,38.46,38.51,24241.0,32.1574,32.2075,32.149,32.1908,24241.0
2018-02-23 11:35:00,38.52,38.59,38.51,38.57,44088.0,32.1992,32.2577,32.1908,32.241,44088.0
2018-02-23 11:40:00,38.57,38.64,38.54,38.63,85117.0,32.241,32.2995,32.2159,32.2911,85117.0
2018-02-23 11:45:00,38.64,38.64,38.59,38.61,21882.0,32.2995,32.2995,32.2577,32.2744,21882.0
2018-02-23 11:50:00,38.61,38.7,38.6,38.7,28161.0,32.2744,32.3496,32.266,32.3496,28161.0
2018-02-23 11:55:00,38.7,38.76,38.64,38.74,48762.0,32.3496,32.3998,32.2995,32.3831,48762.0
2018-02-23 12:00:00,38.74,38.77,38.72,38.74,25053.0,32.3831,32.4082,32.3664,32.3831,25053.0
2018-02-23 12:05:00,38.73,38.78,38.7,38.72,25058.0,32.3747,32.4165,32.3496,32.3664,25058.0
2018-02-23 12:10:00,38.71,38.72,38.67,38.69,21209.0,32.358,32.3664,32.3246,32.3413,21209.0
2018-02-23 12:15:00,38.69,38.74,38.68,38.74,22368.0,32.3413,32.3831,32.3329,32.3831,22368.0
2018-02-23 12:20:00,38.74,38.77,38.71,38.76,57856.0,32.3831,32.4082,32.358,32.3998,57856.0
2018-02-23 12:25:00,38.77,38.77,38.6,38.6,46935.0,32.4082,32.4082,32.266,32.266,46935.0
2018-02-23 12:30:00,38.62,38.66,38.6,38.66,23700.0,32.2828,32.3162,32.266,32.3162,23700.0
2018-02-23 12:35:00,38.66,38.68,38.64,38.66,62321.0,32.3162,32.3329,32.2995,32.3162,62321.0
2018-02-23 12:40:00,38.66,38.66,38.53,38.54,33509.0,32.3162,32.3162,32.2075,32.2159,33509.0
2018-02-23 12:45:00,38.53,38.59,38.51,38.59,27413.0,32.2075,32.2577,32.1908,32.2577,27413.0
2018-02-23 12:50:00,38.59,38.6,38.56,38.58,47807.0,32.2577,32.266,32.2326,32.2493,47807.0
2018-02-23 12:55:00,38.59,38.6,38.57,38.58,32687.0,32.2577,32.266,32.241,32.2493,32687.0
2018-02-23 13:00:00,38.58,38.6,38.57,38.58,35058.0,32.2493,32.266,32.241,32.2493,35058.0
2018-02-23 13:05:00,38.58,38.58,38.55,38.57,21855.0,32.2493,32.2493,32.2243,32.241,21855.0
2018-02-23 13:10:00,38.57,38.63,38.57,38.62,154657.0,32.241,32.2911,32.241,32.2828,154657.0
2018-02-23 13:15:00,38.62,38.68,38.62,38.68,36241.0,32.2828,32.3329,32.2828,32.3329,36241.0
2018-02-23 13:20:00,38.67,38.68,38.65,38.66,10266.0,32.3246,32.3329,32.3078,32.3162,10266.0
2018-02-23 13:25:00,38.66,38.66,38.62,38.64,18953.0,32.3162,32.3162,32.2828,32.2995,18953.0
2018-02-23 13:30:00,38.64,38.68,38.63,38.67,15697.0,32.2995,32.3329,32.2911,32.3246,15697.0
2018-02-23 13:35:00,38.67,38.72,38.66,38.72,20728.0,32.3246,32.3664,32.3162,32.3664,20728.0
2018-02-23 13:40:00,38.7,38.73,38.66,38.67,33337.0,32.3496,32.3747,32.3162,32.3246,33337.0
2018-02-23 13:45:00,38.67,38.68,38.64,38.66,19357.0,32.3246,32.3329,32.2995,32.3162,19357.0
2018-02-23 13:50:00,38.67,38.68,38.63,38.63,25255.0,32.3246,32.3329,32.2911,32.2911,25255.0
2018-02-23 13:55:00,38.63,38.7,38.61,38.69,21298.0,32.2911,32.3496,32.2744,32.3413,21298.0
2018-02-23 14:00:00,38.68,38.68,38.65,38.65,11742.0,32.3329,32.3329,32.3078,32.3078,11742.0
2018-02-23 14:05:00,38.64,38.69,38.63,38.68,25322.0,32.2995,32.3413,32.2911,32.3329,25322.0
2018-02-23 14:10:00,38.69,38.72,38.68,38.69,27372.0,32.3413,32.3664,32.3329,32.3413,27372.0
2018-02-23 14:15:00,38.69,38.71,38.67,38.67,18254.0,32.3413,32.358,32.3246,32.3246,18254.0
2018-02-23 14:20:00,38.67,38.71,38.67,38.71,30534.0,32.3246,32.358,32.3246,32.358,30534.0
2018-02-23 14:25:00,38.71,38.71,38.69,38.7,16556.0,32.358,32.358,32.3413,32.3496,16556.0
2018-02-23 14:30:00,38.7,38.71,38.68,38.69,17067.0,32.3496,32.358,32.3329,32.3413,17067.0
2018-02-23 14:35:00,38.69,38.71,38.65,38.67,44216.0,32.3413,32.358,32.3078,32.3246,44216.0
2018-02-23 14:40:00,38.67,38.73,38.67,38.72,25499.0,32.3246,32.3747,32.3246,32.3664,25499.0
2018-02-23 14:45:00,38.72,38.79,38.72,38.79,18532.0,32.3664,32.4249,32.3664,32.4249,18532.0
2018-02-23 14:50:00,38.8,38.83,38.79,38.8,25574.0,32.4332,32.4583,32.4249,32.4332,25574.0
2018-02-23 14:55:00,38.79,38.8,38.73,38.75,17386.0,32.4249,32.4332,32.3747,32.3914,17386.0
2018-02-23 15:00:00,38.75,38.79,38.75,38.78,13141.0,32.3914,32.4249,32.3914,32.4165,13141.0
2018-02-23 15:05:00,38.79,38.81,38.78,38.8,36475.0,32.4249,32.4416,32.4165,32.4332,36475.0
2018-02-23 15:10:00,38.8,38.8,38.77,38.77,15962.0,32.4332,32.4332,32.4082,32.4082,15962.0
2018-02-23 15:15:00,38.77,38.8,38.76,38.76,23758.0,32.4082,32.4332,32.3998,32.3998,23758.0
2018-02-23 15:20:00,38.76,38.78,38.75,38.78,21150.0,32.3998,32.4165,32.3914,32.4165,21150.0
2018-02-23 15:25:00,38.78,38.82,38.77,38.81,32121.0,32.4165,32.4499,32.4082,32.4416,32121.0
2018-02-23 15:30:00,38.82,38.83,38.79,38.79,40772.0,32.4499,32.4583,32.4249,32.4249,40772.0
2018-02-23 15:35:00,38.79,38.81,38.76,38.77,29647.0,32.4249,32.4416,32.3998,32.4082,29647.0
2018-02-23 15:40:00,38.77,38.78,38.69,38.73,37334.0,32.4082,32.4165,32.3413,32.3747,37334.0
2018-02-23 15:45:00,38.72,38.77,38.71,38.73,55199.0,32.3664,32.4082,32.358,32.3747,55199.0
2018-02-23 15:50:00,38.73,38.77,38.72,38.76,69678.0,32.3747,32.4082,32.3664,32.3998,69678.0
2018-02-23 15:55:00,38.76,38.85,38.75,38.84,215618.0,32.3998,32.475,32.3914,32.4667,215618.0
2018-02-26 09:30:00,38.87,38.88,38.81,38.88,105966.0,32.4917,32.5001,32.4416,32.5001,105966.0
2018-02-26 09:35:00,38.88,38.91,38.84,38.89,23194.0,32.5001,32.5252,32.4667,32.5085,23194.0
2018-02-26 09:40:00,38.9,38.93,38.85,38.88,34748.0,32.5168,32.5419,32.475,32.5001,34748.0
2018-02-26 09:45:00,38.88,38.88,38.71,38.73,21524.0,32.5001,32.5001,32.358,32.3747,21524.0
2018-02-26 09:50:00,38.73,38.79,38.67,38.71,16138.0,32.3747,32.4249,32.3246,32.358,16138.0
2018-02-26 09:55:00,38.7,38.72,38.64,38.72,12308.0,32.3496,32.3664,32.2995,32.3664,12308.0
2018-02-26 10:00:00,38.69,38.69,38.6,38.6,41456.0,32.3413,32.3413,32.266,32.266,41456.0
2018-02-26 10:05:00,38.62,38.71,38.62,38.63,23697.0,32.2828,32.358,32.2828,32.2911,23697.0
2018-02-26 10:10:00,38.64,38.64,38.47,38.47,38315.0,32.2995,32.2995,32.1574,32.1574,38315.0
2018-02-26 10:15:00,38.47,38.51,38.44,38.51,13529.0,32.1574,32.1908,32.1323,32.1908,13529.0
2018-02-26 10:20:00,38.51,38.51,38.46,38.47,12129.0,32.1908,32.1908,32.149,32.1574,12129.0
2018-02-26 10:25:00,38.47,38.48,38.42,38.45,8194.0,32.1574,32.1657,32.1156,32.1407,8194.0
2018-02-26 10:30:00,38.46,38.49,38.42,38.42,6800.0,32.149,32.1741,32.1156,32.1156,6800.0
2018-02-26 10:35:00,38.42,38.48,38.4,38.48,12752.0,32.1156,32.1657,32.0989,32.1657,12752.0
2018-02-26 10:40:00,38.47,38.49,38.46,38.47,12157.0,32.1574,32.1741,32.149,32.1574,12157.0
2018-02-26 10:45:00,38.48,38.5,38.45,38.46,11206.0,32.1657,32.1825,32.1407,32.149,11206.0
2018-02-26 10:50:00,38.46,38.54,38.46,38.53,17272.0,32.149,32.2159,32.149,32.2075,17272.0
2018-02-26 10:55:00,38.52,38.54,38.44,38.47,12301.0,32.1992,32.2159,32.1323,32.1574,12301.0
2018-02-26 11:00:00,38.46,38.54,38.43,38.53,12758.0,32.149,32.2159,32.1239,32.2075,12758.0
2018-02-26 11:05:00,38.54,38.54,38.49,38.52,12862.0,32.2159,32.2159,32.1741,32.1992,12862.0
2018-02-26 11:10:00,38.52,38.67,38.51,38.65,35416.0,32.1992,32.3246,32.1908,32.3078,35416.0
2018-02-26 11:15:00,38.65,38.69,38.61,38.69,27248.0,32.3078,32.3413,32.2744,32.3413,27248.0
2018-02-26 11:20:00,38.69,38.7,38.63,38.68,12168.0,32.3413,32.3496,32.2911,32.3329,12168.0
2018-02-26 11:25:00,38.67,38.71,38.66,38.7,13754.0,32.3246,32.358,32.3162,32.3496,13754.0
2018-02-26 11:30:00,38.7,38.73,38.65,38.65,7949.0,32.3496,32.3747,32.3078,32.3078,7949.0
2018-02-26 11:35:00,38.63,38.66,38.62,38.64,12730.0,32.2911,32.3162,32.2828,32.2995,12730.0
2018-02-26 11:40:00,38.63,38.65,38.61,38.64,12503.0,32.2911,32.3078,32.2744,32.2995,12503.0
2018-02-26 11:45:00,38.64,38.64,38.62,38.63,6464.0,32.2995,32.2995,32.2828,32.2911,6464.0
2018-02-26 11:50:00,38.64,38.64,38.6,38.63,16858.0,32.2995,32.2995,32.266,32.2911,16858.0
2018-02-26 11:55:00,38.63,38.68,38.62,38.67,7740.0,32.2911,32.3329,32.2828,32.3246,7740.0
2018-02-26 12:00:00,38.67,38.67,38.66,38.67,8964.0,32.3246,32.3246,32.3162,32.3246,8964.0
2018-02-26 12:05:00,38.67,38.72,38.66,38.72,13260.0,32.3246,32.3664,32.3162,32.3664,13260.0
2018-02-26 12:10:00,38.73,38.81,38.73,38.81,27149.0,32.3747,32.4416,32.3747,32.4416,27149.0
2018-02-26 12:15:00,38.82,38.84,38.8,38.82,11743.0,32.4499,32.4667,32.4332,32.4499,11743.0
2018-02-26 12:20:00,38.83,38.84,38.78,38.8,15837.0,32.4583,32.4667,32.4165,32.4332,15837.0
2018-02-26 12:25:00,38.81,38.84,38.79,38.81,10434.0,32.4416,32.4667,32.4249,32.4416,10434.0
2018-02-26 12:30:00,38.81,38.81,38.75,38.75,13793.0,32.4416,32.4416,32.3914,32.3914,13793.0
2018-02-26 12:35:00,38.76,38.84,38.76,38.82,20095.0,32.3998,32.4667,32.3998,32.4499,20095.0
2018-02-26 12:40:00,38.81,38.84,38.79,38.82,16180.0,32.4416,32.4667,32.4249,32.4499,16180.0
2018-02-26 12:45:00,38.83,38.88,38.81,38.88,21345.0,32.4583,32.5001,32.4416,32.5001,21345.0
2018-02-26 12:50:00,38.88,38.92,38.88,38.91,13142.0,32.5001,32.5335,32.5001,32.5252,13142.0
2018-02-26 12:55:00,38.91,38.97,38.9,38.96,23231.0,32.5252,32.5753,32.5168,32.567,23231.0
2018-02-26 13:00:00,38.97,38.99,38.96,38.97,9597.0,32.5753,32.5921,32.567,32.5753,9597.0
2018-02-26 13:05:00,38.96,38.98,38.94,38.98,12745.0,32.567,32.5837,32.5503,32.5837,12745.0
2018-02-26 13:10:00,38.97,38.99,38.96,38.98,20167.0,32.5753,32.5921,32.567,32.5837,20167.0
2018-02-26 13:15:00,38.98,38.99,38.95,38.96,12665.0,32.5837,32.5921,32.5586,32.567,12665.0
2018-02-26 13:20:00,38.96,38.98,38.95,38.98,7788.0,32.567,32.5837,32.5586,32.5837,7788.0
2018-02-26 13:25:00,38.98,39.0,38.97,39.0,28281.0,32.5837,32.6004,32.5753,32.6004,28281.0
2018-02-26 13:30:00,38.99,38.99,38.89,38.91,24838.0,32.5921,32.5921,32.5085,32.5252,24838.0
2018-02-26 13:35:00,38.91,38.94,38.89,38.93,21749.0,32.5252,32.5503,32.5085,32.5419,21749.0
2018-02-26 13:40:00,38.93,38.96,38.91,38.92,19222.0,32.5419,32.567,32.5252,32.5335,19222.0
2018-02-26 13:45:00,38.92,38.93,38.89,38.9,16521.0,32.5335,32.5419,32.5085,32.5168,16521.0
2018-02-26 13:50:00,38.89,38.92,38.86,38.91,20145.0,32.5085,32.5335,32.4834,32.5252,20145.0
2018-02-26 13:55:00,38.91,38.94,38.91,38.93,18886.0,32.5252,32.5503,32.5252,32.5419,18886.0
2018-02-26 14:00:00,38.92,38.92,38.88,38.9,23539.0,32.5335,32.5335,32.5001,32.5168,23539.0
2018-02-26 14:05:00,38.9,38.91,38.89,38.9,16390.0,32.5168,32.5252,32.5085,32.5168,16390.0
2018-02-26 14:10:00,38.9,38.92,38.9,38.9,20317.0,32.5168,32.5335,32.5168,32.5168,20317.0
2018-02-26 14:15:00,38.9,38.91,38.86,38.88,25650.0,32.5168,32.5252,32.4834,32.5001,25650.0
2018-02-26 14:20:00,38.88,38.9,38.87,38.87,29029.0,32.5001,32.5168,32.4917,32.4917,29029.0
2018-02-26 14:25:00,38.86,38.87,38.83,38.84,27862.0,32.4834,32.4917,32.4583,32.4667,27862.0
2018-02-26 14:30:00,38.84,38.87,38.82,38.86,23389.0,32.4667,32.4917,32.4499,32.4834,23389.0
2018-02-26 14:35:00,38.86,38.87,38.85,38.86,11062.0,32.4834,32.4917,32.475,32.4834,11062.0
2018-02-26 14:40:00,38.85,38.87,38.83,38.84,26462.0,32.475,32.4917,32.4583,32.4667,26462.0
2018-02-26 14:45:00,38.84,38.84,38.73,38.74,49680.0,32.4667,32.4667,32.3747,32.3831,49680.0
2018-02-26 14:50:00,38.75,38.78,38.71,38.77,50693.0,32.3914,32.4165,32.358,32.4082,50693.0
2018-02-26 14:55:00,38.77,38.77,38.71,38.73,27027.0,32.4082,32.4082,32.358,32.3747,27027.0
2018-02-26 15:00:00,38.73,38.75,38.73,38.75,89981.0,32.3747,32.3914,32.3747,32.3914,89981.0
2018-02-26 15:05:00,38.75,38.8,38.73,38.8,169301.0,32.3914,32.4332,32.3747,32.4332,169301.0
2018-02-26 15:10:00,38.8,38.82,38.77,38.78,149074.0,32.4332,32.4499,32.4082,32.4165,149074.0
2018-02-26 15:15:00,38.78,38.79,38.72,38.75,59049.0,32.4165,32.4249,32.3664,32.3914,59049.0
2018-02-26 15:20:00,38.75,38.76,38.72,38.73,60077.0,32.3914,32.3998,32.3664,32.3747,60077.0
2018-02-26 15:25:00,38.74,38.74,38.7,38.7,58023.0,32.3831,32.3831,32.3496,32.3496,58023.0
2018-02-26 15:30:00,38.69,38.71,38.67,38.7,138839.0,32.3413,32.358,32.3246,32.3496,138839.0
2018-02-26 15:35:00,38.7,38.71,38.67,38.69,94305.0,32.3496,32.358,32.3246,32.3413,94305.0
2018-02-26 15:40:00,38.7,38.7,38.63,38.65,52418.0,32.3496,32.3496,32.2911,32.3078,52418.0
2018-02-26 15:45:00,38.64,38.68,38.62,38.63,70253.0,32.2995,32.3329,32.2828,32.2911,70253.0
2018-02-26 15:50:00,38.64,38.66,38.63,38.64,83676.0,32.2995,32.3162,32.2911,32.2995,83676.0
2018-02-26 15:55:00,38.64,38.75,38.63,38.75,158839.0,32.2995,32.3914,32.2911,32.3914,158839.0
2018-02-27 09:30:00,38.73,38.83,38.64,38.76,51363.0,32.3747,32.4583,32.2995,32.3998,51363.0
2018-02-27 09:35:00,38.78,38.9,38.78,38.85,28832.0,32.4165,32.5168,32.4165,32.475,28832.0
2018-02-27 09:40:00,38.85,38.92,38.8,38.9,72349.0,32.475,32.5335,32.4332,32.5168,72349.0
2018-02-27 09:45:00,38.9,38.92,38.84,38.88,54385.0,32.5168,32.5335,32.4667,32.5001,54385.0
2018-02-27 09:50:00,38.88,38.9,38.79,38.83,47960.0,32.5001,32.5168,32.4249,32.4583,47960.0
2018-02-27 09:55:00,38.83,38.87,38.77,38.77,29324.0,32.4583,32.4917,32.4082,32.4082,29324.0
2018-02-27 10:00:00,38.77,38.79,38.72,38.77,18229.0,32.4082,32.4249,32.3664,32.4082,18229.0
2018-02-27 10:05:00,38.78,38.86,38.76,38.85,19376.0,32.4165,32.4834,32.3998,32.475,19376.0
2018-02-27 10:10:00,38.86,38.94,38.85,38.94,20146.0,32.4834,32.5503,32.475,32.5503,20146.0
2018-02-27 10:15:00,38.94,38.94,38.88,38.91,20833.0,32.5503,32.5503,32.5001,32.5252,20833.0
2018-02-27 10:20:00,38.91,38.99,38.9,38.97,29109.0,32.5252,32.5921,32.5168,32.5753,29109.0
2018-02-27 10:25:00,38.97,38.99,38.93,38.95,16413.0,32.5753,32.5921,32.5419,32.5586,16413.0
2018-02-27 10:30:00,38.95,38.96,38.83,38.83,22399.0,32.5586,32.567,32.4583,32.4583,22399.0
2018-02-27 10:35:00,38.83,38.83,38.72,38.74,18305.0,32.4583,32.4583,32.3664,32.3831,18305.0
2018-02-27 10:40:00,38.74,38.77,38.67,38.68,30213.0,32.3831,32.4082,32.3246,32.3329,30213.0
2018-02-27 10:45:00,38.69,38.7,38.59,38.6,29429.0,32.3413,32.3496,32.2577,32.266,29429.0
2018-02-27 10:50:00,38.6,38.62,38.51,38.51,21667.0,32.266,32.2828,32.1908,32.1908,21667.0
2018-02-27 10:55:00,38.51,38.61,38.5,38.57,15641.0,32.1908,32.2744,32.1825,32.241,15641.0
2018-02-27 11:00:00,38.55,38.62,38.53,38.57,22400.0,32.2243,32.2828,32.2075,32.241,22400.0
2018-02-27 11:05:00,38.57,38.64,38.54,38.64,15394.0,32.241,32.2995,32.2159,32.2995,15394.0
2018-02-27 11:10:00,38.65,38.68,38.61,38.61,20632.0,32.3078,32.3329,32.2744,32.2744,20632.0
2018-02-27 11:15:00,38.62,38.63,38.54,38.55,22630.0,32.2828,32.2911,32.2159,32.2243,22630.0
2018-02-27 11:20:00,38.55,38.55,38.45,38.47,25593.0,32.2243,32.2243,32.1407,32.1574,25593.0
2018-02-27 11:25:00,38.47,38.49,38.45,38.49,16032.0,32.1574,32.1741,32.1407,32.1741,16032.0
2018-02-27 11:30:00,38.5,38.62,38.47,38.6,18263.0,32.1825,32.2828,32.1574,32.266,18263.0
2018-02-27 11:35:00,38.6,38.6,38.51,38.52,16221.0,32.266,32.266,32.1908,32.1992,16221.0
2018-02-27 11:40:00,38.52,38.56,38.48,38.54,92305.0,32.1992,32.2326,32.1657,32.2159,92305.0
2018-02-27 11:45:00,38.55,38.57,38.5,38.52,49933.0,32.2243,32.241,32.1825,32.1992,49933.0
2018-02-27 11:50:00,38.52,38.53,38.44,38.45,49109.0,32.1992,32.2075,32.1323,32.1407,49109.0
2018-02-27 11:55:00,38.45,38.48,38.42,38.44,39652.0,32.1407,32.1657,32.1156,32.1323,39652.0
2018-02-27 12:00:00,38.44,38.52,38.43,38.5,13325.0,32.1323,32.1992,32.1239,32.1825,13325.0
2018-02-27 12:05:00,38.5,38.58,38.5,38.58,13163.0,32.1825,32.2493,32.1825,32.2493,13163.0
2018-02-27 12:10:00,38.57,38.57,38.49,38.5,9269.0,32.241,32.241,32.1741,32.1825,9269.0
2018-02-27 12:15:00,38.5,38.51,38.44,38.45,20316.0,32.1825,32.1908,32.1323,32.1407,20316.0
2018-02-27 12:20:00,38.45,38.45,38.39,38.42,21166.0,32.1407,32.1407,32.0905,32.1156,21166.0
2018-02-27 12:25:00,38.43,38.54,38.42,38.53,25469.0,32.1239,32.2159,32.1156,32.2075,25469.0
2018-02-27 12:30:00,38.54,38.57,38.52,38.54,16482.0,32.2159,32.241,32.1992,32.2159,16482.0
2018-02-27 12:35:00,38.53,38.58,38.53,38.57,11371.0,32.2075,32.2493,32.2075,32.241,11371.0
2018-02-27 12:40:00,38.57,38.58,38.52,38.52,15543.0,32.241,32.2493,32.1992,32.1992,15543.0
2018-02-27 12:45:00,38.53,38.57,38.51,38.56,17628.0,32.2075,32.241,32.1908,32.2326,17628.0
2018-02-27 12:50:00,38.56,38.66,38.56,38.63,14711.0,32.2326,32.3162,32.2326,32.2911,14711.0
2018-02-27 12:55:00,38.63,38.64,38.59,38.6,56059.0,32.2911,32.2995,32.2577,32.266,56059.0
2018-02-27 13:00:00,38.6,38.6,38.54,38.55,12812.0,32.266,32.266,32.2159,32.2243,12812.0
2018-02-27 13:05:00,38.56,38.6,38.56,38.6,16866.0,32.2326,32.266,32.2326,32.266,16866.0
2018-02-27 13:10:00,38.6,38.61,38.53,38.53,9114.0,32.266,32.2744,32.2075,32.2075,9114.0
2018-02-27 13:15:00,38.53,38.56,38.52,38.56,11973.0,32.2075,32.2326,32.1992,32.2326,11973.0
2018-02-27 13:20:00,38.56,38.57,38.53,38.54,12166.0,32.2326,32.241,32.2075,32.2159,12166.0
2018-02-27 13:25:00,38.53,38.56,38.52,38.54,12366.0,32.2075,32.2326,32.1992,32.2159,12366.0
2018-02-27 13:30:00,38.55,38.55,38.49,38.5,18577.0,32.2243,32.2243,32.1741,32.1825,18577.0
2018-02-27 13:35:00,38.5,38.54,38.49,38.52,23344.0,32.1825,32.2159,32.1741,32.1992,23344.0
2018-02-27 13:40:00,38.51,38.53,38.49,38.52,14536.0,32.1908,32.2075,32.1741,32.1992,14536.0
2018-02-27 13:45:00,38.53,38.57,38.49,38.5,20283.0,32.2075,32.241,32.1741,32.1825,20283.0
2018-02-27 13:50:00,38.5,38.53,38.48,38.52,22835.0,32.1825,32.2075,32.1657,32.1992,22835.0
2018-02-27 13:55:00,38.51,38.51,38.47,38.48,14710.0,32.1908,32.1908,32.1574,32.1657,14710.0
2018-02-27 14:00:00,38.48,38.5,38.43,38.45,25451.0,32.1657,32.1825,32.1239,32.1407,25451.0
2018-02-27 14:05:00,38.45,38.46,38.39,38.45,28503.0,32.1407,32.149,32.0905,32.1407,28503.0
2018-02-27 14:10:00,38.45,38.47,38.4,38.45,37047.0,32.1407,32.1574,32.0989,32.1407,37047.0
2018-02-27 14:15:00,38.44,38.44,38.38,38.38,32105.0,32.1323,32.1323,32.0821,32.0821,32105.0
2018-02-27 14:20:00,38.38,38.39,38.33,38.33,35795.0,32.0821,32.0905,32.0404,32.0404,35795.0
2018-02-27 14:25:00,38.33,38.42,38.33,38.41,35537.0,32.0404,32.1156,32.0404,32.1072,35537.0
2018-02-27 14:30:00,38.41,38.48,38.4,38.48,22111.0,32.1072,32.1657,32.0989,32.1657,22111.0
2018-02-27 14:35:00,38.48,38.5,38.46,38.47,15441.0,32.1657,32.1825,32.149,32.1574,15441.0
2018-02-27 14:40:00,38.47,38.47,38.4,38.41,15826.0,32.1574,32.1574,32.0989,32.1072,15826.0
2018-02-27 14:45:00,38.4,38.4,38.32,38.35,39459.0,32.0989,32.0989,32.032,32.0571,39459.0
2018-02-27 14:50:00,38.35,38.39,38.34,38.38,59810.0,32.0571,32.0905,32.0487,32.0821,59810.0
2018-02-27 14:55:00,38.38,38.41,38.34,38.34,51514.0,32.0821,32.1072,32.0487,32.0487,51514.0
2018-02-27 15:00:00,38.34,38.34,38.28,38.28,29743.0,32.0487,32.0487,31.9986,31.9986,29743.0
2018-02-27 15:05:00,38.28,38.3,38.21,38.21,34516.0,31.9986,32.0153,31.94,31.94,34516.0
2018-02-27 15:10:00,38.21,38.25,38.19,38.2,66720.0,31.94,31.9735,31.9233,31.9317,66720.0
2018-02-27 15:15:00,38.2,38.24,38.18,38.2,33167.0,31.9317,31.9651,31.915,31.9317,33167.0
2018-02-27 15:20:00,38.2,38.23,38.15,38.2,24241.0,31.9317,31.9568,31.8899,31.9317,24241.0
2018-02-27 15:25:00,38.2,38.22,38.16,38.21,22174.0,31.9317,31.9484,31.8982,31.94,22174.0
2018-02-27 15:30:00,38.22,38.25,38.17,38.19,40405.0,31.9484,31.9735,31.9066,31.9233,40405.0
2018-02-27 15:35:00,38.19,38.21,38.13,38.21,39202.0,31.9233,31.94,31.8732,31.94,39202.0
2018-02-27 15:40:00,38.2,38.2,38.14,38.15,47553.0,31.9317,31.9317,31.8815,31.8899,47553.0
2018-02-27 15:45:00,38.15,38.24,38.14,38.2,72156.0,31.8899,31.9651,31.8815,31.9317,72156.0
2018-02-27 15:50:00,38.2,38.2,38.1,38.14,101314.0,31.9317,31.9317,31.8481,31.8815,101314.0
2018-02-27 15:55:00,38.14,38.14,38.03,38.03,236523.0,31.8815,31.8815,31.7896,31.7896,236523.0
2018-02-28 09:30:00,38.03,38.18,37.75,37.75,62888.0,31.7896,31.915,31.5555,31.5555,62888.0
2018-02-28 09:35:00,37.77,37.89,37.7,37.78,41718.0,31.5722,31.6726,31.5137,31.5806,41718.0
2018-02-28 09:40:00,37.79,37.79,37.63,37.67,50482.0,31.589,31.589,31.4552,31.4887,50482.0
2018-02-28 09:45:00,37.67,37.79,37.66,37.73,37914.0,31.4887,31.589,31.4803,31.5388,37914.0
2018-02-28 09:50:00,37.73,37.73,37.68,37.7,27671.0,31.5388,31.5388,31.497,31.5137,27671.0
2018-02-28 09:55:00,37.69,37.71,37.64,37.68,38912.0,31.5054,31.5221,31.4636,31.497,38912.0
2018-02-28 10:00:00,37.68,37.68,37.6,37.63,24694.0,31.497,31.497,31.4301,31.4552,24694.0
2018-02-28 10:05:00,37.63,37.63,37.54,37.58,27162.0,31.4552,31.4552,31.38,31.4134,27162.0
2018-02-28 10:10:00,37.58,37.76,37.57,37.74,51125.0,31.4134,31.5639,31.4051,31.5472,51125.0
2018-02-28 10:15:00,37.75,37.75,37.71,37.73,19564.0,31.5555,31.5555,31.5221,31.5388,19564.0
2018-02-28 10:20:00,37.73,37.73,37.7,37.72,17789.0,31.5388,31.5388,31.5137,31.5304,17789.0
2018-02-28 10:25:00,37.72,37.87,37.71,37.82,23557.0,31.5304,31.6558,31.5221,31.614,23557.0
2018-02-28 10:30:00,37.81,37.82,37.71,37.81,18045.0,31.6057,31.614,31.5221,31.6057,18045.0
2018-02-28 10:35:00,37.81,37.81,37.74,37.77,16001.0,31.6057,31.6057,31.5472,31.5722,16001.0
2018-02-28 10:40:00,37.77,37.77,37.67,37.68,19174.0,31.5722,31.5722,31.4887,31.497,19174.0
2018-02-28 10:45:00,37.68,37.68,37.62,37.62,29223.0,31.497,31.497,31.4469,31.4469,29223.0
2018-02-28 10:50:00,37.62,37.62,37.51,37.54,22159.0,31.4469,31.4469,31.3549,31.38,22159.0
2018-02-28 10:55:00,37.53,37.54,37.48,37.54,59920.0,31.3716,31.38,31.3298,31.38,59920.0
2018-02-28 11:00:00,37.53,37.53,37.49,37.49,27321.0,31.3716,31.3716,31.3382,31.3382,27321.0
2018-02-28 11:05:00,37.48,37.5,37.41,37.41,36173.0,31.3298,31.3466,31.2713,31.2713,36173.0
2018-02-28 11:10:00,37.41,37.45,37.38,37.43,52261.0,31.2713,31.3048,31.2462,31.288,52261.0
2018-02-28 11:15:00,37.43,37.55,37.41,37.55,38194.0,31.288,31.3883,31.2713,31.3883,38194.0
2018-02-28 11:20:00,37.54,37.56,37.48,37.49,25774.0,31.38,31.3967,31.3298,31.3382,25774.0
2018-02-28 11:25:00,37.5,37.54,37.49,37.51,27218.0,31.3466,31.38,31.3382,31.3549,27218.0
2018-02-28 11:30:00,37.51,37.51,37.43,37.46,32848.0,31.3549,31.3549,31.288,31.3131,32848.0
2018-02-28 11:35:00,37.45,37.53,37.45,37.46,23624.0,31.3048,31.3716,31.3048,31.3131,23624.0
2018-02-28 11:40:00,37.46,37.53,37.45,37.53,16253.0,31.3131,31.3716,31.3048,31.3716,16253.0
2018-02-28 11:45:00,37.52,37.53,37.46,37.51,31881.0,31.3633,31.3716,31.3131,31.3549,31881.0
2018-02-28 11:50:00,37.51,37.55,37.51,37.53,20579.0,31.3549,31.3883,31.3549,31.3716,20579.0
2018-02-28 11:55:00,37.53,37.65,37.52,37.65,26778.0,31.3716,31.4719,31.3633,31.4719,26778.0
2018-02-28 12:00:00,37.66,37.68,37.61,37.62,23360.0,31.4803,31.497,31.4385,31.4469,23360.0
2018-02-28 12:05:00,37.61,37.7,37.6,37.7,113032.0,31.4385,31.5137,31.4301,31.5137,113032.0
2018-02-28 12:10:00,37.7,37.73,37.69,37.69,20146.0,31.5137,31.5388,31.5054,31.5054,20146.0
2018-02-28 12:15:00,37.69,37.71,37.62,37.63,22721.0,31.5054,31.5221,31.4469,31.4552,22721.0
2018-02-28 12:20:00,37.62,37.63,37.52,37.54,36481.0,31.4469,31.4552,31.3633,31.38,36481.0
2018-02-28 12:25:00,37.55,37.55,37.48,37.48,38794.0,31.3883,31.3883,31.3298,31.3298,38794.0
2018-02-28 12:30:00,37.48,37.48,37.45,37.46,39346.0,31.3298,31.3298,31.3048,31.3131,39346.0
2018-02-28 12:35:00,37.45,37.48,37.42,37.48,27397.0,31.3048,31.3298,31.2797,31.3298,27397.0
2018-02-28 12:40:00,37.48,37.49,37.45,37.48,21877.0,31.3298,31.3382,31.3048,31.3298,21877.0
2018-02-28 12:45:00,37.48,37.67,37.48,37.66,20259.0,31.3298,31.4887,31.3298,31.4803,20259.0
2018-02-28 12:50:00,37.66,37.66,37.62,37.65,19182.0,31.4803,31.4803,31.4469,31.4719,19182.0
2018-02-28 12:55:00,37.65,37.71,37.65,37.7,26571.0,31.4719,31.5221,31.4719,31.5137,26571.0
2018-02-28 13:00:00,37.7,37.74,37.68,37.68,38092.0,31.5137,31.5472,31.497,31.497,38092.0
2018-02-28 13:05:00,37.67,37.73,37.66,37.7,21968.0,31.4887,31.5388,31.4803,31.5137,21968.0
2018-02-28 13:10:00,37.7,37.72,37.65,37.65,21840.0,31.5137,31.5304,31.4719,31.4719,21840.0
2018-02-28 13:15:00,37.65,37.65,37.63,37.64,14653.0,31.4719,31.4719,31.4552,31.4636,14653.0
2018-02-28 13:20:00,37.65,37.68,37.62,37.67,19322.0,31.4719,31.497,31.4469,31.4887,19322.0
2018-02-28 13:25:00,37.66,37.68,37.64,37.65,18254.0,31.4803,31.497,31.4636,31.4719,18254.0
2018-02-28 13:30:00,37.65,37.65,37.59,37.62,36729.0,31.4719,31.4719,31.4218,31.4469,36729.0
2018-02-28 13:35:00,37.62,37.62,37.57,37.58,24711.0,31.4469,31.4469,31.4051,31.4134,24711.0
2018-02-28 13:40:00,37.58,37.62,37.56,37.61,15430.0,31.4134,31.4469,31.3967,31.4385,15430.0
2018-02-28 13:45:00,37.61,37.62,37.55,37.55,16175.0,31.4385,31.4469,31.3883,31.3883,16175.0
2018-02-28 13:50:00,37.54,37.64,37.54,37.64,18206.0,31.38,31.4636,31.38,31.4636,18206.0
2018-02-28 13:55:00,37.64,37.68,37.64,37.66,18857.0,31.4636,31.497,31.4636,31.4803,18857.0
2018-02-28 14:00:00,37.67,37.71,37.67,37.68,25062.0,31.4887,31.5221,31.4887,31.497,25062.0
2018-02-28 14:05:00,37.68,37.72,37.67,37.69,36058.0,31.497,31.5304,31.4887,31.5054,36058.0
2018-02-28 14:10:00,37.68,37.71,37.64,37.64,20947.0,31.497,31.5221,31.4636,31.4636,20947.0
2018-02-28 14:15:00,37.65,37.68,37.64,37.66,19321.0,31.4719,31.497,31.4636,31.4803,19321.0
2018-02-28 14:20:00,37.66,37.66,37.61,37.61,66981.0,31.4803,31.4803,31.4385,31.4385,66981.0
2018-02-28 14:25:00,37.61,37.67,37.59,37.64,23791.0,31.4385,31.4887,31.4218,31.4636,23791.0
2018-02-28 14:30:00,37.64,37.64,37.54,37.56,30945.0,31.4636,31.4636,31.38,31.3967,30945.0
2018-02-28 14:35:00,37.56,37.6,37.5,37.5,19625.0,31.3967,31.4301,31.3466,31.3466,19625.0
2018-02-28 14:40:00,37.5,37.54,37.49,37.51,38109.0,31.3466,31.38,31.3382,31.3549,38109.0
2018-02-28 14:45:00,37.5,37.51,37.41,37.42,36753.0,31.3466,31.3549,31.2713,31.2797,36753.0
2018-02-28 14:50:00,37.42,37.43,37.36,37.41,32531.0,31.2797,31.288,31.2295,31.2713,32531.0
2018-02-28 14:55:00,37.41,37.43,37.33,37.35,28093.0,31.2713,31.288,31.2044,31.2212,28093.0
2018-02-28 15:00:00,37.35,37.37,37.28,37.31,44150.0,31.2212,31.2379,31.1627,31.1877,44150.0
2018-02-28 15:05:00,37.3,37.34,37.27,37.32,42455.0,31.1794,31.2128,31.1543,31.1961,42455.0
2018-02-28 15:10:00,37.31,37.32,37.26,37.32,39393.0,31.1877,31.1961,31.1459,31.1961,39393.0
2018-02-28 15:15:00,37.31,37.32,37.23,37.26,47102.0,31.1877,31.1961,31.1209,31.1459,47102.0
2018-02-28 15:20:00,37.26,37.26,37.13,37.17,57767.0,31.1459,31.1459,31.0373,31.0707,57767.0
2018-02-28 15:25:00,37.18,37.18,37.11,37.14,50878.0,31.0791,31.0791,31.0205,31.0456,50878.0
2018-02-28 15:30:00,37.15,37.16,37.09,37.11,73571.0,31.054,31.0623,31.0038,31.0205,73571.0
2018-02-28 15:35:00,37.11,37.17,37.1,37.17,83186.0,31.0205,31.0707,31.0122,31.0707,83186.0
2018-02-28 15:40:00,37.17,37.17,37.02,37.08,177317.0,31.0707,31.0707,30.9453,30.9955,177317.0
2018-02-28 15:45:00,37.08,37.08,36.98,37.01,132860.0,30.9955,30.9955,30.9119,30.937,132860.0
2018-02-28 15:50:00,37.01,37.02,36.93,36.94,240224.0,30.937,30.9453,30.8701,30.8784,240224.0
2018-02-28 15:55:00,36.94,36.98,36.86,36.87,374403.0,30.8784,30.9119,30.8116,30.8199,374403.0
2018-03-01 09:30:00,36.87,36.87,36.52,36.54,98592.0,30.8199,30.8199,30.5274,30.5441,98592.0
2018-03-01 09:35:00,36.52,36.53,36.24,36.28,86837.0,30.5274,30.5357,30.2933,30.3267,86837.0
2018-03-01 09:40:00,36.3,36.45,36.23,36.25,69909.0,30.3435,30.4688,30.2849,30.3017,69909.0
2018-03-01 09:45:00,36.25,36.31,36.11,36.18,214901.0,30.3017,30.3518,30.1846,30.2432,214901.0
2018-03-01 09:50:00,36.18,36.21,36.1,36.1,138624.0,30.2432,30.2682,30.1763,30.1763,138624.0
2018-03-01 09:55:00,36.1,36.26,36.07,36.18,87647.0,30.1763,30.31,30.1512,30.2432,87647.0
2018-03-01 10:00:00,36.18,36.4,36.13,36.37,105461.0,30.2432,30.4271,30.2014,30.402,105461.0
2018-03-01 10:05:00,36.37,36.37,36.23,36.25,134160.0,30.402,30.402,30.2849,30.3017,134160.0
2018-03-01 10:10:00,36.25,36.25,36.09,36.17,123393.0,30.3017,30.3017,30.1679,30.2348,123393.0
2018-03-01 10:15:00,36.18,36.35,36.1,36.35,111488.0,30.2432,30.3853,30.1763,30.3853,111488.0
2018-03-01 10:20:00,36.34,36.36,36.25,36.35,64184.0,30.3769,30.3936,30.3017,30.3853,64184.0
2018-03-01 10:25:00,36.36,36.48,36.34,36.45,63498.0,30.3936,30.4939,30.3769,30.4688,63498.0
2018-03-01 10:30:00,36.45,36.62,36.4,36.58,208315.0,30.4688,30.611,30.4271,30.5775,208315.0
2018-03-01 10:35:00,36.59,36.62,36.54,36.59,94481.0,30.5859,30.611,30.5441,30.5859,94481.0
2018-03-01 10:40:00,36.59,36.61,36.43,36.44,81165.0,30.5859,30.6026,30.4521,30.4605,81165.0
2018-03-01 10:45:00,36.44,36.48,36.38,36.42,69317.0,30.4605,30.4939,30.4103,30.4438,69317.0
2018-03-01 10:50:00,36.41,36.41,36.33,36.34,64757.0,30.4354,30.4354,30.3685,30.3769,64757.0
2018-03-01 10:55:00,36.35,36.37,36.23,36.26,52779.0,30.3853,30.402,30.2849,30.31,52779.0
2018-03-01 11:00:00,36.26,36.39,36.25,36.3,57584.0,30.31,30.4187,30.3017,30.3435,57584.0
2018-03-01 11:05:00,36.3,36.37,36.3,36.34,48073.0,30.3435,30.402,30.3435,30.3769,48073.0
2018-03-01 11:10:00,36.34,36.35,36.14,36.2,63541.0,30.3769,30.3853,30.2097,30.2599,63541.0
2018-03-01 11:15:00,36.22,36.28,36.15,36.21,79368.0,30.2766,30.3267,30.2181,30.2682,79368.0
2018-03-01 11:20:00,36.2,36.27,36.17,36.18,57894.0,30.2599,30.3184,30.2348,30.2432,57894.0
2018-03-01 11:25:00,36.18,36.19,36.04,36.09,85066.0,30.2432,30.2515,30.1261,30.1679,85066.0
2018-03-01 11:30:00,36.09,36.21,36.06,36.2,116296.0,30.1679,30.2682,30.1428,30.2599,116296.0
2018-03-01 11:35:00,36.2,36.21,36.08,36.09,84743.0,30.2599,30.2682,30.1596,30.1679,84743.0
2018-03-01 11:40:00,36.09,36.26,36.09,36.22,77888.0,30.1679,30.31,30.1679,30.2766,77888.0
2018-03-01 11:45:00,36.22,36.23,36.16,36.16,74329.0,30.2766,30.2849,30.2264,30.2264,74329.0
2018-03-01 11:50:00,36.16,36.27,36.15,36.27,63736.0,30.2264,30.3184,30.2181,30.3184,63736.0
2018-03-01 11:55:00,36.27,36.28,36.14,36.18,68847.0,30.3184,30.3267,30.2097,30.2432,68847.0
2018-03-01 12:00:00,36.18,36.21,36.07,36.08,73676.0,30.2432,30.2682,30.1512,30.1596,73676.0
2018-03-01 12:05:00,36.07,36.12,36.02,36.06,51540.0,30.1512,30.193,30.1094,30.1428,51540.0
2018-03-01 12:10:00,36.05,36.07,35.89,35.92,134460.0,30.1345,30.1512,30.0007,30.0258,134460.0
2018-03-01 12:15:00,35.93,36.08,35.93,36.0,48172.0,30.0342,30.1596,30.0342,30.0927,48172.0
2018-03-01 12:20:00,36.0,36.01,35.83,35.92,65622.0,30.0927,30.101,29.9506,30.0258,65622.0
2018-03-01 12:25:00,35.91,35.98,35.85,35.91,49044.0,30.0175,30.076,29.9673,30.0175,49044.0
2018-03-01 12:30:00,35.9,35.9,35.76,35.77,81171.0,30.0091,30.0091,29.8921,29.9004,81171.0
2018-03-01 12:35:00,35.78,35.82,35.75,35.8,54774.0,29.9088,29.9422,29.8837,29.9255,54774.0
2018-03-01 12:40:00,35.8,35.81,35.71,35.75,77054.0,29.9255,29.9339,29.8503,29.8837,77054.0
2018-03-01 12:45:00,35.75,35.84,35.7,35.81,58876.0,29.8837,29.9589,29.8419,29.9339,58876.0
2018-03-01 12:50:00,35.82,35.83,35.69,35.73,40573.0,29.9422,29.9506,29.8336,29.867,40573.0
2018-03-01 12:55:00,35.74,35.74,35.66,35.69,48982.0,29.8754,29.8754,29.8085,29.8336,48982.0
2018-03-01 13:00:00,35.67,35.68,35.52,35.53,65126.0,29.8168,29.8252,29.6915,29.6998,65126.0
2018-03-01 13:05:00,35.53,35.58,35.44,35.45,62652.0,29.6998,29.7416,29.6246,29.6329,62652.0
2018-03-01 13:10:00,35.45,35.5,35.38,35.5,67900.0,29.6329,29.6747,29.5744,29.6747,67900.0
2018-03-01 13:15:00,35.49,35.51,35.45,35.47,45164.0,29.6664,29.6831,29.6329,29.6497,45164.0
2018-03-01 13:20:00,35.48,35.52,35.43,35.49,47132.0,29.658,29.6915,29.6162,29.6664,47132.0
2018-03-01 13:25:00,35.49,35.52,35.47,35.48,50827.0,29.6664,29.6915,29.6497,29.658,50827.0
2018-03-01 13:30:00,35.47,35.5,35.35,35.36,65910.0,29.6497,29.6747,29.5493,29.5577,65910.0
2018-03-01 13:35:00,35.36,35.42,35.34,35.35,58049.0,29.5577,29.6079,29.541,29.5493,58049.0
2018-03-01 13:40:00,35.34,35.37,35.25,35.27,58940.0,29.541,29.5661,29.4658,29.4825,58940.0
2018-03-01 13:45:00,35.26,35.27,35.12,35.18,77804.0,29.4741,29.4825,29.3571,29.4072,77804.0
2018-03-01 13:50:00,35.18,35.25,35.18,35.19,68148.0,29.4072,29.4658,29.4072,29.4156,68148.0
2018-03-01 13:55:00,35.19,35.2,35.09,35.15,78192.0,29.4156,29.424,29.332,29.3822,78192.0
2018-03-01 14:00:00,35.15,35.21,35.06,35.11,144013.0,29.3822,29.4323,29.3069,29.3487,144013.0
2018-03-01 14:05:00,35.11,35.19,35.1,35.15,85758.0,29.3487,29.4156,29.3404,29.3822,85758.0
2018-03-01 14:10:00,35.15,35.19,35.08,35.13,146062.0,29.3822,29.4156,29.3237,29.3654,146062.0
2018-03-01 14:15:00,35.13,35.32,35.12,35.31,106485.0,29.3654,29.5243,29.3571,29.5159,106485.0
2018-03-01 14:20:00,35.31,35.39,35.29,35.3,107129.0,29.5159,29.5828,29.4992,29.5076,107129.0
2018-03-01 14:25:00,35.3,35.39,35.28,35.39,72393.0,29.5076,29.5828,29.4908,29.5828,72393.0
2018-03-01 14:30:00,35.39,35.43,35.34,35.4,96673.0,29.5828,29.6162,29.541,29.5911,96673.0
2018-03-01 14:35:00,35.4,35.42,35.32,35.34,118045.0,29.5911,29.6079,29.5243,29.541,118045.0
2018-03-01 14:40:00,35.34,35.49,35.34,35.46,107680.0,29.541,29.6664,29.541,29.6413,107680.0
2018-03-01 14:45:00,35.45,35.46,35.3,35.3,64010.0,29.6329,29.6413,29.5076,29.5076,64010.0
2018-03-01 14:50:00,35.31,35.42,35.31,35.39,88623.0,29.5159,29.6079,29.5159,29.5828,88623.0
2018-03-01 14:55:00,35.39,35.49,35.36,35.47,94440.0,29.5828,29.6664,29.5577,29.6497,94440.0
2018-03-01 15:00:00,35.48,35.56,35.47,35.52,171158.0,29.658,29.7249,29.6497,29.6915,171158.0
2018-03-01 15:05:00,35.52,35.7,35.51,35.69,135384.0,29.6915,29.8419,29.6831,29.8336,135384.0
2018-03-01 15:10:00,35.69,35.88,35.68,35.87,158441.0,29.8336,29.9924,29.8252,29.984,158441.0
2018-03-01 15:15:00,35.86,35.91,35.81,35.86,108282.0,29.9757,30.0175,29.9339,29.9757,108282.0
2018-03-01 15:20:00,35.87,35.89,35.76,35.76,83476.0,29.984,30.0007,29.8921,29.8921,83476.0
2018-03-01 15:25:00,35.76,35.89,35.75,35.89,119896.0,29.8921,30.0007,29.8837,30.0007,119896.0
2018-03-01 15:30:00,35.88,35.93,35.77,35.8,159473.0,29.9924,30.0342,29.9004,29.9255,159473.0
2018-03-01 15:35:00,35.79,35.8,35.7,35.73,157723.0,29.9171,29.9255,29.8419,29.867,157723.0
2018-03-01 15:40:00,35.73,35.77,35.7,35.73,227924.0,29.867,29.9004,29.8419,29.867,227924.0
2018-03-01 15:45:00,35.73,35.82,35.69,35.77,195589.0,29.867,29.9422,29.8336,29.9004,195589.0
2018-03-01 15:50:00,35.78,35.91,35.77,35.89,322493.0,29.9088,30.0175,29.9004,30.0007,322493.0
2018-03-01 15:55:00,35.9,35.91,35.85,35.91,827708.0,30.0091,30.0175,29.9673,30.0175,827708.0
2018-03-02 09:30:00,35.51,35.76,35.1,35.15,215726.0,29.6831,29.8921,29.3404,29.3822,215726.0
2018-03-02 09:35:00,35.15,35.3,35.11,35.21,188241.0,29.3822,29.5076,29.3487,29.4323,188241.0
2018-03-02 09:40:00,35.19,35.29,35.09,35.25,153929.0,29.4156,29.4992,29.332,29.4658,153929.0
2018-03-02 09:45:00,35.23,35.44,35.22,35.31,101182.0,29.449,29.6246,29.4407,29.5159,101182.0
2018-03-02 09:50:00,35.31,35.33,35.13,35.13,80763.0,29.5159,29.5326,29.3654,29.3654,80763.0
2018-03-02 09:55:00,35.14,35.19,35.12,35.12,55150.0,29.3738,29.4156,29.3571,29.3571,55150.0
2018-03-02 10:00:00,35.13,35.31,35.12,35.31,40385.0,29.3654,29.5159,29.3571,29.5159,40385.0
2018-03-02 10:05:00,35.3,35.34,35.24,35.32,36890.0,29.5076,29.541,29.4574,29.5243,36890.0
2018-03-02 10:10:00,35.32,35.32,35.22,35.24,35234.0,29.5243,29.5243,29.4407,29.4574,35234.0
2018-03-02 10:15:00,35.23,35.27,35.14,35.17,111275.0,29.449,29.4825,29.3738,29.3989,111275.0
2018-03-02 10:20:00,35.18,35.27,35.15,35.25,55062.0,29.4072,29.4825,29.3822,29.4658,55062.0
2018-03-02 10:25:00,35.25,35.31,35.23,35.27,24042.0,29.4658,29.5159,29.449,29.4825,24042.0
2018-03-02 10:30:00,35.28,35.38,35.25,35.37,42072.0,29.4908,29.5744,29.4658,29.5661,42072.0
2018-03-02 10:35:00,35.36,35.37,35.25,35.29,31701.0,29.5577,29.5661,29.4658,29.4992,31701.0
2018-03-02 10:40:00,35.3,35.35,35.29,35.32,42242.0,29.5076,29.5493,29.4992,29.5243,42242.0
2018-03-02 10:45:00,35.33,35.39,35.25,35.26,45165.0,29.5326,29.5828,29.4658,29.4741,45165.0
2018-03-02 10:50:00,35.27,35.28,35.22,35.25,40913.0,29.4825,29.4908,29.4407,29.4658,40913.0
2018-03-02 10:55:00,35.24,35.27,35.18,35.21,45281.0,29.4574,29.4825,29.4072,29.4323,45281.0
2018-03-02 11:00:00,35.21,35.27,35.21,35.23,37926.0,29.4323,29.4825,29.4323,29.449,37926.0
2018-03-02 11:05:00,35.22,35.22,35.17,35.17,44133.0,29.4407,29.4407,29.3989,29.3989,44133.0
2018-03-02 11:10:00,35.17,35.18,35.08,35.09,61400.0,29.3989,29.4072,29.3237,29.332,61400.0
2018-03-02 11:15:00,35.09,35.12,34.99,35.01,102191.0,29.332,29.3571,29.2484,29.2651,102191.0
2018-03-02 11:20:00,35.0,35.13,34.99,35.11,45230.0,29.2568,29.3654,29.2484,29.3487,45230.0
2018-03-02 11:25:00,35.12,35.28,35.11,35.23,57000.0,29.3571,29.4908,29.3487,29.449,57000.0
2018-03-02 11:30:00,35.23,35.33,35.22,35.29,88054.0,29.449,29.5326,29.4407,29.4992,88054.0
2018-03-02 11:35:00,35.29,35.3,35.23,35.24,30270.0,29.4992,29.5076,29.449,29.4574,30270.0
2018-03-02 11:40:00,35.23,35.46,35.23,35.35,135512.0,29.449,29.6413,29.449,29.5493,135512.0
2018-03-02 11:45:00,35.36,35.43,35.31,35.42,48322.0,29.5577,29.6162,29.5159,29.6079,48322.0
2018-03-02 11:50:00,35.42,35.47,35.41,35.44,35584.0,29.6079,29.6497,29.5995,29.6246,35584.0
2018-03-02 11:55:00,35.43,35.56,35.43,35.54,51488.0,29.6162,29.7249,29.6162,29.7082,51488.0
2018-03-02 12:00:00,35.53,35.58,35.5,35.51,53343.0,29.6998,29.7416,29.6747,29.6831,53343.0
2018-03-02 12:05:00,35.51,35.56,35.5,35.56,61010.0,29.6831,29.7249,29.6747,29.7249,61010.0
2018-03-02 12:10:00,35.56,35.6,35.54,35.6,41729.0,29.7249,29.7583,29.7082,29.7583,41729.0
2018-03-02 12:15:00,35.6,35.63,35.59,35.61,63419.0,29.7583,29.7834,29.75,29.7667,63419.0
2018-03-02 12:20:00,35.61,35.67,35.59,35.66,46479.0,29.7667,29.8168,29.75,29.8085,46479.0
2018-03-02 12:25:00,35.66,35.72,35.64,35.72,78511.0,29.8085,29.8586,29.7918,29.8586,78511.0
2018-03-02 12:30:00,35.72,35.77,35.69,35.71,61748.0,29.8586,29.9004,29.8336,29.8503,61748.0
2018-03-02 12:35:00,35.71,35.78,35.67,35.69,67323.0,29.8503,29.9088,29.8168,29.8336,67323.0
2018-03-02 12:40:00,35.7,35.77,35.68,35.75,27259.0,29.8419,29.9004,29.8252,29.8837,27259.0
2018-03-02 12:45:00,35.75,35.85,35.75,35.84,64123.0,29.8837,29.9673,29.8837,29.9589,64123.0
2018-03-02 12:50:00,35.84,35.91,35.82,35.91,38617.0,29.9589,30.0175,29.9422,30.0175,38617.0
2018-03-02 12:55:00,35.91,35.93,35.87,35.91,42412.0,30.0175,30.0342,29.984,30.0175,42412.0
2018-03-02 13:00:00,35.9,35.9,35.87,35.89,35197.0,30.0091,30.0091,29.984,30.0007,35197.0
2018-03-02 13:05:00,35.88,35.89,35.83,35.85,46290.0,29.9924,30.0007,29.9506,29.9673,46290.0
2018-03-02 13:10:00,35.85,35.86,35.82,35.85,64017.0,29.9673,29.9757,29.9422,29.9673,64017.0
2018-03-02 13:15:00,35.84,35.99,35.84,35.98,86839.0,29.9589,30.0843,29.9589,30.076,86839.0
2018-03-02 13:20:00,35.99,36.01,35.9,35.91,65795.0,30.0843,30.101,30.0091,30.0175,65795.0
2018-03-02 13:25:00,35.91,35.94,35.89,35.9,33711.0,30.0175,30.0425,30.0007,30.0091,33711.0
2018-03-02 13:30:00,35.9,35.92,35.83,35.85,86952.0,30.0091,30.0258,29.9506,29.9673,86952.0
2018-03-02 13:35:00,35.85,35.85,35.78,35.8,34624.0,29.9673,29.9673,29.9088,29.9255,34624.0
2018-03-02 13:40:00,35.81,35.82,35.75,35.78,33320.0,29.9339,29.9422,29.8837,29.9088,33320.0
2018-03-02 13:45:00,35.78,35.84,35.77,35.82,36988.0,29.9088,29.9589,29.9004,29.9422,36988.0
2018-03-02 13:50:00,35.81,35.88,35.79,35.86,44630.0,29.9339,29.9924,29.9171,29.9757,44630.0
2018-03-02 13:55:00,35.85,35.89,35.77,35.89,68418.0,29.9673,30.0007,29.9004,30.0007,68418.0
2018-03-02 14:00:00,35.89,36.01,35.89,35.99,95347.0,30.0007,30.101,30.0007,30.0843,95347.0
2018-03-02 14:05:00,35.99,36.03,35.98,35.99,58256.0,30.0843,30.1178,30.076,30.0843,58256.0
2018-03-02 14:10:00,35.99,36.08,35.99,36.04,38921.0,30.0843,30.1596,30.0843,30.1261,38921.0
2018-03-02 14:15:00,36.05,36.12,36.03,36.08,117941.0,30.1345,30.193,30.1178,30.1596,117941.0
2018-03-02 14:20:00,36.08,36.11,36.02,36.04,67998.0,30.1596,30.1846,30.1094,30.1261,67998.0
2018-03-02 14:25:00,36.04,36.08,36.02,36.04,53479.0,30.1261,30.1596,30.1094,30.1261,53479.0
2018-03-02 14:30:00,36.04,36.06,35.99,36.01,66745.0,30.1261,30.1428,30.0843,30.101,66745.0
2018-03-02 14:35:00,36.0,36.12,36.0,36.12,56233.0,30.0927,30.193,30.0927,30.193,56233.0
2018-03-02 14:40:00,36.12,36.12,36.04,36.09,48897.0,30.193,30.193,30.1261,30.1679,48897.0
2018-03-02 14:45:00,36.09,36.09,36.02,36.05,44899.0,30.1679,30.1679,30.1094,30.1345,44899.0
2018-03-02 14:50:00,36.05,36.12,36.04,36.08,52590.0,30.1345,30.193,30.1261,30.1596,52590.0
2018-03-02 14:55:00,36.08,36.09,36.03,36.03,54886.0,30.1596,30.1679,30.1178,30.1178,54886.0
2018-03-02 15:00:00,36.03,36.06,36.0,36.05,88117.0,30.1178,30.1428,30.0927,30.1345,88117.0
2018-03-02 15:05:00,36.05,36.09,36.02,36.09,99603.0,30.1345,30.1679,30.1094,30.1679,99603.0
2018-03-02 15:10:00,36.09,36.1,36.04,36.09,54912.0,30.1679,30.1763,30.1261,30.1679,54912.0
2018-03-02 15:15:00,36.09,36.13,36.04,36.1,59392.0,30.1679,30.2014,30.1261,30.1763,59392.0
2018-03-02 15:20:00,36.11,36.13,36.09,36.12,53545.0,30.1846,30.2014,30.1679,30.193,53545.0
2018-03-02 15:25:00,36.13,36.17,36.1,36.13,51550.0,30.2014,30.2348,30.1763,30.2014,51550.0
2018-03-02 15:30:00,36.13,36.22,36.1,36.2,88468.0,30.2014,30.2766,30.1763,30.2599,88468.0
2018-03-02 15:35:00,36.2,36.24,36.16,36.23,91983.0,30.2599,30.2933,30.2264,30.2849,91983.0
2018-03-02 15:40:00,36.23,36.3,36.2,36.29,95834.0,30.2849,30.3435,30.2599,30.3351,95834.0
2018-03-02 15:45:00,36.28,36.29,36.18,36.22,179678.0,30.3267,30.3351,30.2432,30.2766,179678.0
2018-03-02 15:50:00,36.22,36.35,36.22,36.34,161601.0,30.2766,30.3853,30.2766,30.3769,161601.0
2018-03-02 15:55:00,36.34,36.35,36.27,36.27,400495.0,30.3769,30.3853,30.3184,30.3184,400495.0
2018-03-05 09:30:00,36.08,36.27,36.04,36.26,70633.0,30.1596,30.3184,30.1261,30.31,70633.0
2018-03-05 09:35:00,36.26,36.29,36.17,36.19,46030.0,30.31,30.3351,30.2348,30.2515,46030.0
2018-03-05 09:40:00,36.19,36.3,36.16,36.25,53380.0,30.2515,30.3435,30.2264,30.3017,53380.0
2018-03-05 09:45:00,36.26,36.27,36.19,36.26,92529.0,30.31,30.3184,30.2515,30.31,92529.0
2018-03-05 09:50:00,36.27,36.41,36.26,36.39,70643.0,30.3184,30.4354,30.31,30.4187,70643.0
2018-03-05 09:55:00,36.4,36.41,36.29,36.3,36355.0,30.4271,30.4354,30.3351,30.3435,36355.0
2018-03-05 10:00:00,36.3,36.39,36.29,36.38,48446.0,30.3435,30.4187,30.3351,30.4103,48446.0
2018-03-05 10:05:00,36.38,36.46,36.36,36.42,68621.0,30.4103,30.4772,30.3936,30.4438,68621.0
2018-03-05 10:10:00,36.42,36.49,36.4,36.4,30965.0,30.4438,30.5023,30.4271,30.4271,30965.0
2018-03-05 10:15:00,36.4,36.48,36.4,36.44,52280.0,30.4271,30.4939,30.4271,30.4605,52280.0
2018-03-05 10:20:00,36.43,36.43,36.38,36.41,20712.0,30.4521,30.4521,30.4103,30.4354,20712.0
2018-03-05 10:25:00,36.41,36.41,36.35,36.4,28886.0,30.4354,30.4354,30.3853,30.4271,28886.0
2018-03-05 10:30:00,36.4,36.41,36.31,36.32,15727.0,30.4271,30.4354,30.3518,30.3602,15727.0
2018-03-05 10:35:00,36.32,36.4,36.31,36.37,42353.0,30.3602,30.4271,30.3518,30.402,42353.0
2018-03-05 10:40:00,36.38,36.4,36.33,36.4,28795.0,30.4103,30.4271,30.3685,30.4271,28795.0
2018-03-05 10:45:00,36.41,36.42,36.38,36.41,23893.0,30.4354,30.4438,30.4103,30.4354,23893.0
2018-03-05 10:50:00,36.42,36.47,36.42,36.44,20420.0,30.4438,30.4856,30.4438,30.4605,20420.0
2018-03-05 10:55:00,36.44,36.51,36.44,36.5,31487.0,30.4605,30.519,30.4605,30.5106,31487.0
2018-03-05 11:00:00,36.49,36.57,36.48,36.54,56282.0,30.5023,30.5692,30.4939,30.5441,56282.0
2018-03-05 11:05:00,36.54,36.66,36.53,36.59,129393.0,30.5441,30.6444,30.5357,30.5859,129393.0
2018-03-05 11:10:00,36.59,36.73,36.56,36.67,1183473.0,30.5859,30.7029,30.5608,30.6527,1183473.0
2018-03-05 11:15:00,36.66,36.66,36.48,36.55,237656.0,30.6444,30.6444,30.4939,30.5524,237656.0
2018-03-05 11:20:00,36.55,36.65,36.54,36.64,76987.0,30.5524,30.636,30.5441,30.6277,76987.0
2018-03-05 11:25:00,36.64,36.71,36.63,36.65,26356.0,30.6277,30.6862,30.6193,30.636,26356.0
2018-03-05 11:30:00,36.65,36.66,36.53,36.56,29039.0,30.636,30.6444,30.5357,30.5608,29039.0
2018-03-05 11:35:00,36.55,36.66,36.54,36.65,17835.0,30.5524,30.6444,30.5441,30.636,17835.0
2018-03-05 11:40:00,36.65,36.7,36.64,36.66,15367.0,30.636,30.6778,30.6277,30.6444,15367.0
2018-03-05 11:45:00,36.66,36.72,36.64,36.64,33835.0,30.6444,30.6945,30.6277,30.6277,33835.0
2018-03-05 11:50:00,36.65,36.68,36.57,36.58,19345.0,30.636,30.6611,30.5692,30.5775,19345.0
2018-03-05 11:55:00,36.57,36.57,36.51,36.51,25978.0,30.5692,30.5692,30.519,30.519,25978.0
2018-03-05 12:00:00,36.51,36.61,36.5,36.61,54782.0,30.519,30.6026,30.5106,30.6026,54782.0
2018-03-05 12:05:00,36.6,36.66,36.58,36.64,45868.0,30.5942,30.6444,30.5775,30.6277,45868.0
2018-03-05 12:10:00,36.65,36.66,36.54,36.55,31080.0,30.636,30.6444,30.5441,30.5524,31080.0
2018-03-05 12:15:00,36.55,36.6,36.54,36.57,62834.0,30.5524,30.5942,30.5441,30.5692,62834.0
2018-03-05 12:20:00,36.57,36.57,36.52,36.55,41094.0,30.5692,30.5692,30.5274,30.5524,41094.0
2018-03-05 12:25:00,36.55,36.69,36.54,36.68,41365.0,30.5524,30.6695,30.5441,30.6611,41365.0
2018-03-05 12:30:00,36.69,36.7,36.57,36.59,41073.0,30.6695,30.6778,30.5692,30.5859,41073.0
2018-03-05 12:35:00,36.59,36.65,36.59,36.63,24180.0,30.5859,30.636,30.5859,30.6193,24180.0
2018-03-05 12:40:00,36.64,36.65,36.61,36.64,14320.0,30.6277,30.636,30.6026,30.6277,14320.0
2018-03-05 12:45:00,36.64,36.7,36.63,36.7,10209.0,30.6277,30.6778,30.6193,30.6778,10209.0
2018-03-05 12:50:00,36.7,36.74,36.69,36.74,24218.0,30.6778,30.7113,30.6695,30.7113,24218.0
2018-03-05 12:55:00,36.73,36.74,36.71,36.73,20288.0,30.7029,30.7113,30.6862,30.7029,20288.0
2018-03-05 13:00:00,36.73,36.79,36.73,36.76,23751.0,30.7029,30.7531,30.7029,30.728,23751.0
2018-03-05 13:05:00,36.76,36.78,36.72,36.72,12704.0,30.728,30.7447,30.6945,30.6945,12704.0
2018-03-05 13:10:00,36.73,36.81,36.73,36.79,25840.0,30.7029,30.7698,30.7029,30.7531,25840.0
2018-03-05 13:15:00,36.79,36.81,36.77,36.8,32120.0,30.7531,30.7698,30.7363,30.7614,32120.0
2018-03-05 13:20:00,36.8,36.87,36.8,36.86,25638.0,30.7614,30.8199,30.7614,30.8116,25638.0
2018-03-05 13:25:00,36.87,36.87,36.81,36.81,24465.0,30.8199,30.8199,30.7698,30.7698,24465.0
2018-03-05 13:30:00,36.81,36.84,36.76,36.81,63584.0,30.7698,30.7949,30.728,30.7698,63584.0
2018-03-05 13:35:00,36.81,36.89,36.81,36.84,46022.0,30.7698,30.8366,30.7698,30.7949,46022.0
2018-03-05 13:40:00,36.83,36.89,36.82,36.83,24696.0,30.7865,30.8366,30.7781,30.7865,24696.0
2018-03-05 13:45:00,36.83,36.91,36.82,36.89,42595.0,30.7865,30.8534,30.7781,30.8366,42595.0
2018-03-05 13:50:00,36.89,36.89,36.81,36.83,34947.0,30.8366,30.8366,30.7698,30.7865,34947.0
2018-03-05 13:55:00,36.84,36.89,36.83,36.89,19810.0,30.7949,30.8366,30.7865,30.8366,19810.0
2018-03-05 14:00:00,36.89,36.9,36.85,36.86,17354.0,30.8366,30.845,30.8032,30.8116,17354.0
2018-03-05 14:05:00,36.85,36.85,36.78,36.79,22518.0,30.8032,30.8032,30.7447,30.7531,22518.0
2018-03-05 14:10:00,36.79,36.81,36.7,36.72,25509.0,30.7531,30.7698,30.6778,30.6945,25509.0
2018-03-05 14:15:00,36.72,36.76,36.66,36.66,24070.0,30.6945,30.728,30.6444,30.6444,24070.0
2018-03-05 14:20:00,36.66,36.76,36.66,36.76,38237.0,30.6444,30.728,30.6444,30.728,38237.0
2018-03-05 14:25:00,36.76,36.85,36.76,36.82,48760.0,30.728,30.8032,30.728,30.7781,48760.0
2018-03-05 14:30:00,36.82,36.87,36.81,36.84,34222.0,30.7781,30.8199,30.7698,30.7949,34222.0
2018-03-05 14:35:00,36.84,36.86,36.77,36.85,26455.0,30.7949,30.8116,30.7363,30.8032,26455.0
2018-03-05 14:40:00,36.85,36.92,36.84,36.89,45595.0,30.8032,30.8617,30.7949,30.8366,45595.0
2018-03-05 14:45:00,36.89,36.96,36.87,36.95,37305.0,30.8366,30.8952,30.8199,30.8868,37305.0
2018-03-05 14:50:00,36.96,36.96,36.91,36.91,19830.0,30.8952,30.8952,30.8534,30.8534,19830.0
2018-03-05 14:55:00,36.9,36.99,36.9,36.97,29582.0,30.845,30.9202,30.845,30.9035,29582.0
2018-03-05 15:00:00,36.97,37.0,36.94,36.98,40191.0,30.9035,30.9286,30.8784,30.9119,40191.0
2018-03-05 15:05:00,36.97,37.02,36.92,36.92,38517.0,30.9035,30.9453,30.8617,30.8617,38517.0
2018-03-05 15:10:00,36.93,36.94,36.9,36.92,27106.0,30.8701,30.8784,30.845,30.8617,27106.0
2018-03-05 15:15:00,36.92,36.93,36.88,36.93,40894.0,30.8617,30.8701,30.8283,30.8701,40894.0
2018-03-05 15:20:00,36.92,36.97,36.92,36.95,40204.0,30.8617,30.9035,30.8617,30.8868,40204.0
2018-03-05 15:25:00,36.95,36.96,36.86,36.89,38067.0,30.8868,30.8952,30.8116,30.8366,38067.0
2018-03-05 15:30:00,36.89,36.94,36.85,36.91,37177.0,30.8366,30.8784,30.8032,30.8534,37177.0
2018-03-05 15:35:00,36.9,36.95,36.89,36.93,42845.0,30.845,30.8868,30.8366,30.8701,42845.0
2018-03-05 15:40:00,36.94,37.0,36.91,36.98,58275.0,30.8784,30.9286,30.8534,30.9119,58275.0
2018-03-05 15:45:00,36.97,37.0,36.94,36.94,81844.0,30.9035,30.9286,30.8784,30.8784,81844.0
2018-03-05 15:50:00,36.93,36.96,36.92,36.94,73441.0,30.8701,30.8952,30.8617,30.8784,73441.0
2018-03-05 15:55:00,36.93,36.96,36.9,36.92,262143.0,30.8701,30.8952,30.845,30.8617,262143.0
2018-03-06 09:30:00,37.05,37.12,36.96,37.07,85076.0,30.9704,31.0289,30.8952,30.9871,85076.0
2018-03-06 09:35:00,37.07,37.08,36.87,36.97,60759.0,30.9871,30.9955,30.8199,30.9035,60759.0
2018-03-06 09:40:00,36.98,37.1,36.98,37.0,25603.0,30.9119,31.0122,30.9119,30.9286,25603.0
2018-03-06 09:45:00,37.0,37.06,36.96,37.05,25936.0,30.9286,30.9788,30.8952,30.9704,25936.0
2018-03-06 09:50:00,37.05,37.08,37.02,37.05,20289.0,30.9704,30.9955,30.9453,30.9704,20289.0
2018-03-06 09:55:00,37.04,37.04,36.99,37.01,41560.0,30.962,30.962,30.9202,30.937,41560.0
2018-03-06 10:00:00,37.01,37.08,36.96,36.99,46404.0,30.937,30.9955,30.8952,30.9202,46404.0
2018-03-06 10:05:00,36.99,37.06,36.98,37.04,26790.0,30.9202,30.9788,30.9119,30.962,26790.0
2018-03-06 10:10:00,37.04,37.04,36.98,37.0,21773.0,30.962,30.962,30.9119,30.9286,21773.0
2018-03-06 10:15:00,37.0,37.13,37.0,37.13,22359.0,30.9286,31.0373,30.9286,31.0373,22359.0
2018-03-06 10:20:00,37.12,37.2,37.1,37.18,23084.0,31.0289,31.0958,31.0122,31.0791,23084.0
2018-03-06 10:25:00,37.19,37.24,37.17,37.23,41808.0,31.0874,31.1292,31.0707,31.1209,41808.0
2018-03-06 10:30:00,37.24,37.29,37.23,37.28,27636.0,31.1292,31.171,31.1209,31.1627,27636.0
2018-03-06 10:35:00,37.28,37.33,37.25,37.33,19577.0,31.1627,31.2044,31.1376,31.2044,19577.0
2018-03-06 10:40:00,37.33,37.37,37.28,37.36,34536.0,31.2044,31.2379,31.1627,31.2295,34536.0
2018-03-06 10:45:00,37.36,37.37,37.19,37.2,30969.0,31.2295,31.2379,31.0874,31.0958,30969.0
2018-03-06 10:50:00,37.2,37.22,37.14,37.16,29158.0,31.0958,31.1125,31.0456,31.0623,29158.0
2018-03-06 10:55:00,37.16,37.2,37.1,37.13,49048.0,31.0623,31.0958,31.0122,31.0373,49048.0
2018-03-06 11:00:00,37.13,37.15,37.11,37.14,34941.0,31.0373,31.054,31.0205,31.0456,34941.0
2018-03-06 11:05:00,37.14,37.16,37.08,37.14,46284.0,31.0456,31.0623,30.9955,31.0456,46284.0
2018-03-06 11:10:00,37.13,37.15,37.11,37.15,26061.0,31.0373,31.054,31.0205,31.054,26061.0
2018-03-06 11:15:00,37.15,37.15,37.09,37.13,18018.0,31.054,31.054,31.0038,31.0373,18018.0
2018-03-06 11:20:00,37.13,37.13,37.05,37.08,47530.0,31.0373,31.0373,30.9704,30.9955,47530.0
2018-03-06 11:25:00,37.08,37.13,37.05,37.08,30810.0,30.9955,31.0373,30.9704,30.9955,30810.0
2018-03-06 11:30:00,37.08,37.1,37.05,37.05,34548.0,30.9955,31.0122,30.9704,30.9704,34548.0
2018-03-06 11:35:00,37.05,37.08,37.03,37.06,17199.0,30.9704,30.9955,30.9537,30.9788,17199.0
2018-03-06 11:40:00,37.07,37.11,37.06,37.09,24641.0,30.9871,31.0205,30.9788,31.0038,24641.0
2018-03-06 11:45:00,37.09,37.11,37.08,37.1,60800.0,31.0038,31.0205,30.9955,31.0122,60800.0
2018-03-06 11:50:00,37.09,37.11,37.04,37.04,29466.0,31.0038,31.0205,30.962,30.962,29466.0
2018-03-06 11:55:00,37.05,37.05,36.93,36.98,74629.0,30.9704,30.9704,30.8701,30.9119,74629.0
2018-03-06 12:00:00,37.0,37.05,36.98,37.05,35240.0,30.9286,30.9704,30.9119,30.9704,35240.0
2018-03-06 12:05:00,37.07,37.1,37.06,37.08,18137.0,30.9871,31.0122,30.9788,30.9955,18137.0
2018-03-06 12:10:00,37.09,37.1,37.08,37.1,7602.0,31.0038,31.0122,30.9955,31.0122,7602.0
2018-03-06 12:15:00,37.09,37.11,37.07,37.09,23252.0,31.0038,31.0205,30.9871,31.0038,23252.0
2018-03-06 12:20:00,37.08,37.1,37.01,37.02,15948.0,30.9955,31.0122,30.937,30.9453,15948.0
2018-03-06 12:25:00,37.02,37.07,37.01,37.03,53172.0,30.9453,30.9871,30.937,30.9537,53172.0
2018-03-06 12:30:00,37.02,37.05,36.99,37.04,39884.0,30.9453,30.9704,30.9202,30.962,39884.0
2018-03-06 12:35:00,37.03,37.08,37.03,37.05,13916.0,30.9537,30.9955,30.9537,30.9704,13916.0
2018-03-06 12:40:00,37.05,37.06,37.03,37.05,45563.0,30.9704,30.9788,30.9537,30.9704,45563.0
2018-03-06 12:45:00,37.05,37.06,37.02,37.05,26174.0,30.9704,30.9788,30.9453,30.9704,26174.0
2018-03-06 12:50:00,37.05,37.15,37.05,37.1,54368.0,30.9704,31.054,30.9704,31.0122,54368.0
2018-03-06 12:55:00,37.1,37.16,37.08,37.15,66641.0,31.0122,31.0623,30.9955,31.054,66641.0
2018-03-06 13:00:00,37.16,37.2,37.14,37.14,23457.0,31.0623,31.0958,31.0456,31.0456,23457.0
2018-03-06 13:05:00,37.14,37.17,37.14,37.14,18318.0,31.0456,31.0707,31.0456,31.0456,18318.0
2018-03-06 13:10:00,37.14,37.19,37.14,37.17,21167.0,31.0456,31.0874,31.0456,31.0707,21167.0
2018-03-06 13:15:00,37.17,37.22,37.17,37.2,11959.0,31.0707,31.1125,31.0707,31.0958,11959.0
2018-03-06 13:20:00,37.2,37.31,37.19,37.3,17155.0,31.0958,31.1877,31.0874,31.1794,17155.0
2018-03-06 13:25:00,37.29,37.36,37.28,37.34,24048.0,31.171,31.2295,31.1627,31.2128,24048.0
2018-03-06 13:30:00,37.34,37.39,37.31,37.34,31958.0,31.2128,31.2546,31.1877,31.2128,31958.0
2018-03-06 13:35:00,37.34,37.34,37.3,37.3,12759.0,31.2128,31.2128,31.1794,31.1794,12759.0
2018-03-06 13:40:00,37.3,37.34,37.29,37.33,9557.0,31.1794,31.2128,31.171,31.2044,9557.0
2018-03-06 13:45:00,37.33,37.34,37.25,37.26,28194.0,31.2044,31.2128,31.1376,31.1459,28194.0
2018-03-06 13:50:00,37.26,37.3,37.25,37.29,13004.0,31.1459,31.1794,31.1376,31.171,13004.0
2018-03-06 13:55:00,37.29,37.33,37.26,37.33,19375.0,31.171,31.2044,31.1459,31.2044,19375.0
2018-03-06 14:00:00,37.33,37.35,37.3,37.31,24577.0,31.2044,31.2212,31.1794,31.1877,24577.0
2018-03-06 14:05:00,37.31,37.39,37.29,37.39,46953.0,31.1877,31.2546,31.171,31.2546,46953.0
2018-03-06 14:10:00,37.38,37.4,37.37,37.39,30789.0,31.2462,31.263,31.2379,31.2546,30789.0
2018-03-06 14:15:00,37.38,37.41,37.35,37.41,28098.0,31.2462,31.2713,31.2212,31.2713,28098.0
2018-03-06 14:20:00,37.4,37.45,37.39,37.43,51414.0,31.263,31.3048,31.2546,31.288,51414.0
2018-03-06 14:25:00,37.44,37.45,37.41,37.41,40502.0,31.2964,31.3048,31.2713,31.2713,40502.0
2018-03-06 14:30:00,37.41,37.47,37.4,37.45,23338.0,31.2713,31.3215,31.263,31.3048,23338.0
2018-03-06 14:35:00,37.44,37.48,37.43,37.46,32529.0,31.2964,31.3298,31.288,31.3131,32529.0
2018-03-06 14:40:00,37.47,37.49,37.42,37.45,37162.0,31.3215,31.3382,31.2797,31.3048,37162.0
2018-03-06 14:45:00,37.45,37.46,37.42,37.44,20992.0,31.3048,31.3131,31.2797,31.2964,20992.0
2018-03-06 14:50:00,37.44,37.44,37.36,37.36,51298.0,31.2964,31.2964,31.2295,31.2295,51298.0
2018-03-06 14:55:00,37.36,37.44,37.36,37.42,33192.0,31.2295,31.2964,31.2295,31.2797,33192.0
2018-03-06 15:00:00,37.43,37.43,37.38,37.4,33003.0,31.288,31.288,31.2462,31.263,33003.0
2018-03-06 15:05:00,37.39,37.47,37.39,37.45,34875.0,31.2546,31.3215,31.2546,31.3048,34875.0
2018-03-06 15:10:00,37.45,37.48,37.41,37.43,43979.0,31.3048,31.3298,31.2713,31.288,43979.0
2018-03-06 15:15:00,37.43,37.45,37.39,37.41,33095.0,31.288,31.3048,31.2546,31.2713,33095.0
2018-03-06 15:20:00,37.41,37.46,37.4,37.45,38532.0,31.2713,31.3131,31.263,31.3048,38532.0
2018-03-06 15:25:00,37.44,37.5,37.42,37.48,48621.0,31.2964,31.3466,31.2797,31.3298,48621.0
2018-03-06 15:30:00,37.47,37.51,37.47,37.49,40859.0,31.3215,31.3549,31.3215,31.3382,40859.0
2018-03-06 15:35:00,37.49,37.54,37.46,37.46,55033.0,31.3382,31.38,31.3131,31.3131,55033.0
2018-03-06 15:40:00,37.45,37.48,37.4,37.4,51951.0,31.3048,31.3298,31.263,31.263,51951.0
2018-03-06 15:45:00,37.39,37.41,37.32,37.34,120545.0,31.2546,31.2713,31.1961,31.2128,120545.0
2018-03-06 15:50:00,37.34,37.39,37.33,37.34,102294.0,31.2128,31.2546,31.2044,31.2128,102294.0
2018-03-06 15:55:00,37.34,37.39,37.32,37.39,184866.0,31.2128,31.2546,31.1961,31.2546,184866.0
2018-03-07 09:30:00,36.92,36.99,36.81,36.82,81072.0,30.8617,30.9202,30.7698,30.7781,81072.0
2018-03-07 09:35:00,36.82,36.91,36.69,36.74,48209.0,30.7781,30.8534,30.6695,30.7113,48209.0
2018-03-07 09:40:00,36.73,36.96,36.72,36.96,69363.0,30.7029,30.8952,30.6945,30.8952,69363.0
2018-03-07 09:45:00,36.95,36.99,36.87,36.88,26516.0,30.8868,30.9202,30.8199,30.8283,26516.0
2018-03-07 09:50:00,36.88,36.88,36.74,36.78,20950.0,30.8283,30.8283,30.7113,30.7447,20950.0
2018-03-07 09:55:00,36.79,36.85,36.77,36.78,77151.0,30.7531,30.8032,30.7363,30.7447,77151.0
2018-03-07 10:00:00,36.74,36.82,36.73,36.79,60499.0,30.7113,30.7781,30.7029,30.7531,60499.0
2018-03-07 10:05:00,36.8,36.8,36.65,36.66,19911.0,30.7614,30.7614,30.636,30.6444,19911.0
2018-03-07 10:10:00,36.66,36.72,36.63,36.67,34867.0,30.6444,30.6945,30.6193,30.6527,34867.0
2018-03-07 10:15:00,36.67,36.76,36.65,36.76,104907.0,30.6527,30.728,30.636,30.728,104907.0
2018-03-07 10:20:00,36.76,36.81,36.75,36.75,28506.0,30.728,30.7698,30.7196,30.7196,28506.0
2018-03-07 10:25:00,36.76,36.81,36.76,36.8,18581.0,30.728,30.7698,30.728,30.7614,18581.0
2018-03-07 10:30:00,36.79,36.84,36.76,36.83,18353.0,30.7531,30.7949,30.728,30.7865,18353.0
2018-03-07 10:35:00,36.85,36.89,36.82,36.87,22503.0,30.8032,30.8366,30.7781,30.8199,22503.0
2018-03-07 10:40:00,36.88,36.92,36.83,36.83,25624.0,30.8283,30.8617,30.7865,30.7865,25624.0
2018-03-07 10:45:00,36.83,36.83,36.77,36.78,33147.0,30.7865,30.7865,30.7363,30.7447,33147.0
2018-03-07 10:50:00,36.79,36.85,36.72,36.75,37278.0,30.7531,30.8032,30.6945,30.7196,37278.0
2018-03-07 10:55:00,36.76,36.76,36.68,36.69,34002.0,30.728,30.728,30.6611,30.6695,34002.0
2018-03-07 11:00:00,36.69,36.69,36.5,36.51,186045.0,30.6695,30.6695,30.5106,30.519,186045.0
2018-03-07 11:05:00,36.51,36.54,36.45,36.47,83426.0,30.519,30.5441,30.4688,30.4856,83426.0
2018-03-07 11:10:00,36.47,36.47,36.4,36.47,34603.0,30.4856,30.4856,30.4271,30.4856,34603.0
2018-03-07 11:15:00,36.47,36.52,36.44,36.47,34773.0,30.4856,30.5274,30.4605,30.4856,34773.0
2018-03-07 11:20:00,36.46,36.48,36.44,36.48,21542.0,30.4772,30.4939,30.4605,30.4939,21542.0
2018-03-07 11:25:00,36.49,36.52,36.46,36.48,44474.0,30.5023,30.5274,30.4772,30.4939,44474.0
2018-03-07 11:30:00,36.48,36.52,36.45,36.46,29343.0,30.4939,30.5274,30.4688,30.4772,29343.0
2018-03-07 11:35:00,36.46,36.51,36.46,36.49,16998.0,30.4772,30.519,30.4772,30.5023,16998.0
2018-03-07 11:40:00,36.49,36.51,36.47,36.51,27027.0,30.5023,30.519,30.4856,30.519,27027.0
2018-03-07 11:45:00,36.51,36.54,36.49,36.51,29181.0,30.519,30.5441,30.5023,30.519,29181.0
2018-03-07 11:50:00,36.51,36.52,36.45,36.45,16898.0,30.519,30.5274,30.4688,30.4688,16898.0
2018-03-07 11:55:00,36.44,36.47,36.41,36.41,23716.0,30.4605,30.4856,30.4354,30.4354,23716.0
2018-03-07 12:00:00,36.41,36.45,36.37,36.38,33866.0,30.4354,30.4688,30.402,30.4103,33866.0
2018-03-07 12:05:00,36.37,36.45,36.37,36.43,29700.0,30.402,30.4688,30.402,30.4521,29700.0
2018-03-07 12:10:00,36.42,36.43,36.36,36.41,23954.0,30.4438,30.4521,30.3936,30.4354,23954.0
2018-03-07 12:15:00,36.41,36.44,36.38,36.43,20708.0,30.4354,30.4605,30.4103,30.4521,20708.0
2018-03-07 12:20:00,36.43,36.44,36.36,36.37,28170.0,30.4521,30.4605,30.3936,30.402,28170.0
2018-03-07 12:25:00,36.38,36.42,36.37,36.4,13759.0,30.4103,30.4438,30.402,30.4271,13759.0
2018-03-07 12:30:00,36.41,36.47,36.4,36.45,23274.0,30.4354,30.4856,30.4271,30.4688,23274.0
2018-03-07 12:35:00,36.47,36.48,36.39,36.43,14171.0,30.4856,30.4939,30.4187,30.4521,14171.0
2018-03-07 12:40:00,36.42,36.48,36.38,36.46,25182.0,30.4438,30.4939,30.4103,30.4772,25182.0
2018-03-07 12:45:00,36.45,36.48,36.42,36.44,15376.0,30.4688,30.4939,30.4438,30.4605,15376.0
2018-03-07 12:50:00,36.44,36.45,36.43,36.44,19022.0,30.4605,30.4688,30.4521,30.4605,19022.0
2018-03-07 12:55:00,36.45,36.52,36.44,36.48,26738.0,30.4688,30.5274,30.4605,30.4939,26738.0
2018-03-07 13:00:00,36.47,36.48,36.42,36.43,27615.0,30.4856,30.4939,30.4438,30.4521,27615.0
2018-03-07 13:05:00,36.43,36.43,36.36,36.36,33230.0,30.4521,30.4521,30.3936,30.3936,33230.0
2018-03-07 13:10:00,36.37,36.39,36.35,36.37,16902.0,30.402,30.4187,30.3853,30.402,16902.0
2018-03-07 13:15:00,36.36,36.41,36.33,36.4,14281.0,30.3936,30.4354,30.3685,30.4271,14281.0
2018-03-07 13:20:00,36.4,36.42,36.36,36.39,11544.0,30.4271,30.4438,30.3936,30.4187,11544.0
2018-03-07 13:25:00,36.39,36.52,36.39,36.52,19219.0,30.4187,30.5274,30.4187,30.5274,19219.0
2018-03-07 13:30:00,36.52,36.55,36.45,36.46,23742.0,30.5274,30.5524,30.4688,30.4772,23742.0
2018-03-07 13:35:00,36.46,36.5,36.45,36.47,17756.0,30.4772,30.5106,30.4688,30.4856,17756.0
2018-03-07 13:40:00,36.47,36.51,36.46,36.5,14594.0,30.4856,30.519,30.4772,30.5106,14594.0
2018-03-07 13:45:00,36.5,36.53,36.48,36.53,13765.0,30.5106,30.5357,30.4939,30.5357,13765.0
2018-03-07 13:50:00,36.54,36.57,36.52,36.56,20890.0,30.5441,30.5692,30.5274,30.5608,20890.0
2018-03-07 13:55:00,36.56,36.56,36.51,36.55,28376.0,30.5608,30.5608,30.519,30.5524,28376.0
2018-03-07 14:00:00,36.55,36.58,36.51,36.55,24032.0,30.5524,30.5775,30.519,30.5524,24032.0
2018-03-07 14:05:00,36.56,36.57,36.54,36.54,10778.0,30.5608,30.5692,30.5441,30.5441,10778.0
2018-03-07 14:10:00,36.55,36.64,36.54,36.63,26608.0,30.5524,30.6277,30.5441,30.6193,26608.0
2018-03-07 14:15:00,36.64,36.66,36.62,36.65,19746.0,30.6277,30.6444,30.611,30.636,19746.0
2018-03-07 14:20:00,36.65,36.66,36.63,36.64,15614.0,30.636,30.6444,30.6193,30.6277,15614.0
2018-03-07 14:25:00,36.63,36.63,36.53,36.54,33455.0,30.6193,30.6193,30.5357,30.5441,33455.0
2018-03-07 14:30:00,36.54,36.74,36.53,36.69,415872.0,30.5441,30.7113,30.5357,30.6695,415872.0
2018-03-07 14:35:00,36.68,36.76,36.67,36.75,35583.0,30.6611,30.728,30.6527,30.7196,35583.0
2018-03-07 14:40:00,36.75,36.77,36.7,36.73,32713.0,30.7196,30.7363,30.6778,30.7029,32713.0
2018-03-07 14:45:00,36.72,36.78,36.66,36.77,29850.0,30.6945,30.7447,30.6444,30.7363,29850.0
2018-03-07 14:50:00,36.77,36.79,36.7,36.7,18598.0,30.7363,30.7531,30.6778,30.6778,18598.0
2018-03-07 14:55:00,36.7,36.72,36.68,36.72,18235.0,30.6778,30.6945,30.6611,30.6945,18235.0
2018-03-07 15:00:00,36.72,36.8,36.71,36.8,27539.0,30.6945,30.7614,30.6862,30.7614,27539.0
2018-03-07 15:05:00,36.8,36.93,36.79,36.92,44317.0,30.7614,30.8701,30.7531,30.8617,44317.0
2018-03-07 15:10:00,36.91,36.95,36.9,36.91,28172.0,30.8534,30.8868,30.845,30.8534,28172.0
2018-03-07 15:15:00,36.91,36.95,36.9,36.95,32107.0,30.8534,30.8868,30.845,30.8868,32107.0
2018-03-07 15:20:00,36.94,36.98,36.91,36.98,33219.0,30.8784,30.9119,30.8534,30.9119,33219.0
2018-03-07 15:25:00,36.97,37.0,36.95,37.0,46299.0,30.9035,30.9286,30.8868,30.9286,46299.0
2018-03-07 15:30:00,37.0,37.03,36.96,37.01,49100.0,30.9286,30.9537,30.8952,30.937,49100.0
2018-03-07 15:35:00,37.02,37.11,37.01,37.09,49526.0,30.9453,31.0205,30.937,31.0038,49526.0
2018-03-07 15:40:00,37.09,37.13,37.09,37.12,53682.0,31.0038,31.0373,31.0038,31.0289,53682.0
2018-03-07 15:45:00,37.13,37.15,37.07,37.08,120011.0,31.0373,31.054,30.9871,30.9955,120011.0
2018-03-07 15:50:00,37.09,37.09,37.01,37.02,142501.0,31.0038,31.0038,30.937,30.9453,142501.0
2018-03-07 15:55:00,37.03,37.1,37.03,37.07,260552.0,30.9537,31.0122,30.9537,30.9871,260552.0
2018-03-08 09:30:00,37.18,37.28,37.15,37.23,38544.0,31.0791,31.1627,31.054,31.1209,38544.0
2018-03-08 09:35:00,37.24,37.3,37.21,37.3,30011.0,31.1292,31.1794,31.1041,31.1794,30011.0
2018-03-08 09:40:00,37.3,37.44,37.29,37.42,39744.0,31.1794,31.2964,31.171,31.2797,39744.0
2018-03-08 09:45:00,37.42,37.46,37.39,37.41,29241.0,31.2797,31.3131,31.2546,31.2713,29241.0
2018-03-08 09:50:00,37.41,37.42,37.34,37.34,26220.0,31.2713,31.2797,31.2128,31.2128,26220.0
2018-03-08 09:55:00,37.34,37.37,37.25,37.28,77632.0,31.2128,31.2379,31.1376,31.1627,77632.0
2018-03-08 10:00:00,37.29,37.29,37.17,37.19,42099.0,31.171,31.171,31.0707,31.0874,42099.0
2018-03-08 10:05:00,37.19,37.31,37.19,37.24,45799.0,31.0874,31.1877,31.0874,31.1292,45799.0
2018-03-08 10:10:00,37.23,37.31,37.22,37.3,23302.0,31.1209,31.1877,31.1125,31.1794,23302.0
2018-03-08 10:15:00,37.31,37.32,37.24,37.27,21987.0,31.1877,31.1961,31.1292,31.1543,21987.0
2018-03-08 10:20:00,37.27,37.31,37.25,37.26,21990.0,31.1543,31.1877,31.1376,31.1459,21990.0
2018-03-08 10:25:00,37.26,37.28,37.19,37.22,24841.0,31.1459,31.1627,31.0874,31.1125,24841.0
2018-03-08 10:30:00,37.21,37.3,37.21,37.29,154065.0,31.1041,31.1794,31.1041,31.171,154065.0
2018-03-08 10:35:00,37.29,37.3,37.16,37.18,33797.0,31.171,31.1794,31.0623,31.0791,33797.0
2018-03-08 10:40:00,37.19,37.23,37.16,37.22,31709.0,31.0874,31.1209,31.0623,31.1125,31709.0
2018-03-08 10:45:00,37.22,37.28,37.2,37.27,23196.0,31.1125,31.1627,31.0958,31.1543,23196.0
2018-03-08 10:50:00,37.27,37.3,37.24,37.27,21183.0,31.1543,31.1794,31.1292,31.1543,21183.0
2018-03-08 10:55:00,37.28,37.29,37.23,37.23,18207.0,31.1627,31.171,31.1209,31.1209,18207.0
2018-03-08 11:00:00,37.24,37.25,37.2,37.25,20209.0,31.1292,31.1376,31.0958,31.1376,20209.0
2018-03-08 11:05:00,37.24,37.24,37.17,37.17,19638.0,31.1292,31.1292,31.0707,31.0707,19638.0
2018-03-08 11:10:00,37.18,37.2,37.17,37.19,14172.0,31.0791,31.0958,31.0707,31.0874,14172.0
2018-03-08 11:15:00,37.2,37.22,37.14,37.15,21011.0,31.0958,31.1125,31.0456,31.054,21011.0
2018-03-08 11:20:00,37.16,37.17,37.11,37.14,20318.0,31.0623,31.0707,31.0205,31.0456,20318.0
2018-03-08 11:25:00,37.13,37.15,37.08,37.14,22791.0,31.0373,31.054,30.9955,31.0456,22791.0
2018-03-08 11:30:00,37.13,37.13,37.06,37.06,11485.0,31.0373,31.0373,30.9788,30.9788,11485.0
2018-03-08 11:35:00,37.06,37.08,37.03,37.04,28493.0,30.9788,30.9955,30.9537,30.962,28493.0
2018-03-08 11:40:00,37.05,37.09,37.03,37.07,16393.0,30.9704,31.0038,30.9537,30.9871,16393.0
2018-03-08 11:45:00,37.07,37.11,37.07,37.1,15752.0,30.9871,31.0205,30.9871,31.0122,15752.0
2018-03-08 11:50:00,37.1,37.12,37.08,37.1,20865.0,31.0122,31.0289,30.9955,31.0122,20865.0
2018-03-08 11:55:00,37.1,37.17,37.09,37.15,20173.0,31.0122,31.0707,31.0038,31.054,20173.0
2018-03-08 12:00:00,37.16,37.35,37.16,37.31,185218.0,31.0623,31.2212,31.0623,31.1877,185218.0
2018-03-08 12:05:00,37.31,37.31,37.26,37.28,66086.0,31.1877,31.1877,31.1459,31.1627,66086.0
2018-03-08 12:10:00,37.28,37.28,37.16,37.22,29044.0,31.1627,31.1627,31.0623,31.1125,29044.0
2018-03-08 12:15:00,37.22,37.27,37.22,37.27,17896.0,31.1125,31.1543,31.1125,31.1543,17896.0
2018-03-08 12:20:00,37.26,37.29,37.25,37.28,28069.0,31.1459,31.171,31.1376,31.1627,28069.0
2018-03-08 12:25:00,37.28,37.32,37.28,37.31,19245.0,31.1627,31.1961,31.1627,31.1877,19245.0
2018-03-08 12:30:00,37.32,37.34,37.26,37.26,23948.0,31.1961,31.2128,31.1459,31.1459,23948.0
2018-03-08 12:35:00,37.25,37.32,37.24,37.31,21483.0,31.1376,31.1961,31.1292,31.1877,21483.0
2018-03-08 12:40:00,37.3,37.38,37.3,37.38,32628.0,31.1794,31.2462,31.1794,31.2462,32628.0
2018-03-08 12:45:00,37.38,37.42,37.36,37.38,22184.0,31.2462,31.2797,31.2295,31.2462,22184.0
2018-03-08 12:50:00,37.38,37.4,37.32,37.33,20544.0,31.2462,31.263,31.1961,31.2044,20544.0
2018-03-08 12:55:00,37.34,37.42,37.34,37.42,15776.0,31.2128,31.2797,31.2128,31.2797,15776.0
2018-03-08 13:00:00,37.43,37.52,37.42,37.51,31112.0,31.288,31.3633,31.2797,31.3549,31112.0
2018-03-08 13:05:00,37.52,37.58,37.5,37.57,31042.0,31.3633,31.4134,31.3466,31.4051,31042.0
2018-03-08 13:10:00,37.58,37.6,37.57,37.58,23423.0,31.4134,31.4301,31.4051,31.4134,23423.0
2018-03-08 13:15:00,37.58,37.6,37.55,37.57,24839.0,31.4134,31.4301,31.3883,31.4051,24839.0
2018-03-08 13:20:00,37.57,37.58,37.53,37.57,27848.0,31.4051,31.4134,31.3716,31.4051,27848.0
2018-03-08 13:25:00,37.56,37.57,37.5,37.55,264120.0,31.3967,31.4051,31.3466,31.3883,264120.0
2018-03-08 13:30:00,37.55,37.55,37.44,37.5,48711.0,31.3883,31.3883,31.2964,31.3466,48711.0
2018-03-08 13:35:00,37.49,37.5,37.46,37.46,24462.0,31.3382,31.3466,31.3131,31.3131,24462.0
2018-03-08 13:40:00,37.45,37.49,37.43,37.43,21423.0,31.3048,31.3382,31.288,31.288,21423.0
2018-03-08 13:45:00,37.43,37.49,37.42,37.49,19337.0,31.288,31.3382,31.2797,31.3382,19337.0
2018-03-08 13:50:00,37.49,37.55,37.49,37.55,24438.0,31.3382,31.3883,31.3382,31.3883,24438.0
2018-03-08 13:55:00,37.55,37.6,37.53,37.55,31101.0,31.3883,31.4301,31.3716,31.3883,31101.0
2018-03-08 14:00:00,37.55,37.57,37.49,37.5,24282.0,31.3883,31.4051,31.3382,31.3466,24282.0
2018-03-08 14:05:00,37.49,37.5,37.46,37.47,24617.0,31.3382,31.3466,31.3131,31.3215,24617.0
2018-03-08 14:10:00,37.47,37.5,37.47,37.49,18915.0,31.3215,31.3466,31.3215,31.3382,18915.0
2018-03-08 14:15:00,37.49,37.54,37.49,37.5,37775.0,31.3382,31.38,31.3382,31.3466,37775.0
2018-03-08 14:20:00,37.5,37.52,37.5,37.5,18996.0,31.3466,31.3633,31.3466,31.3466,18996.0
2018-03-08 14:25:00,37.51,37.56,37.5,37.55,35659.0,31.3549,31.3967,31.3466,31.3883,35659.0
2018-03-08 14:30:00,37.55,37.56,37.47,37.49,43822.0,31.3883,31.3967,31.3215,31.3382,43822.0
2018-03-08 14:35:00,37.48,37.51,37.48,37.5,32552.0,31.3298,31.3549,31.3298,31.3466,32552.0
2018-03-08 14:40:00,37.51,37.51,37.43,37.47,31533.0,31.3549,31.3549,31.288,31.3215,31533.0
2018-03-08 14:45:00,37.47,37.54,37.45,37.52,53804.0,31.3215,31.38,31.3048,31.3633,53804.0
2018-03-08 14:50:00,37.53,37.54,37.49,37.5,26715.0,31.3716,31.38,31.3382,31.3466,26715.0
2018-03-08 14:55:00,37.48,37.5,37.47,37.49,19275.0,31.3298,31.3466,31.3215,31.3382,19275.0
2018-03-08 15:00:00,37.48,37.54,37.48,37.54,36045.0,31.3298,31.38,31.3298,31.38,36045.0
2018-03-08 15:05:00,37.54,37.61,37.54,37.58,29983.0,31.38,31.4385,31.38,31.4134,29983.0
2018-03-08 15:10:00,37.58,37.59,37.52,37.54,28575.0,31.4134,31.4218,31.3633,31.38,28575.0
2018-03-08 15:15:00,37.55,37.62,37.54,37.6,28239.0,31.3883,31.4469,31.38,31.4301,28239.0
2018-03-08 15:20:00,37.61,37.63,37.56,37.56,28509.0,31.4385,31.4552,31.3967,31.3967,28509.0
2018-03-08 15:25:00,37.55,37.59,37.55,37.58,39608.0,31.3883,31.4218,31.3883,31.4134,39608.0
2018-03-08 15:30:00,37.57,37.62,37.54,37.62,67551.0,31.4051,31.4469,31.38,31.4469,67551.0
2018-03-08 15:35:00,37.62,37.64,37.6,37.62,93461.0,31.4469,31.4636,31.4301,31.4469,93461.0
2018-03-08 15:40:00,37.62,37.64,37.57,37.6,93749.0,31.4469,31.4636,31.4051,31.4301,93749.0
2018-03-08 15:45:00,37.59,37.6,37.51,37.53,142139.0,31.4218,31.4301,31.3549,31.3716,142139.0
2018-03-08 15:50:00,37.54,37.6,37.52,37.54,103222.0,31.38,31.4301,31.3633,31.38,103222.0
2018-03-08 15:55:00,37.54,37.65,37.54,37.65,240668.0,31.38,31.4719,31.38,31.4719,240668.0
2018-03-09 09:30:00,37.81,37.98,37.67,37.69,58465.0,31.6057,31.7478,31.4887,31.5054,58465.0
2018-03-09 09:35:00,37.7,37.89,37.7,37.85,26451.0,31.5137,31.6726,31.5137,31.6391,26451.0
2018-03-09 09:40:00,37.86,37.98,37.83,37.98,39186.0,31.6475,31.7478,31.6224,31.7478,39186.0
2018-03-09 09:45:00,37.99,38.02,37.96,38.0,43842.0,31.7561,31.7812,31.7311,31.7645,43842.0
2018-03-09 09:50:00,38.0,38.05,37.99,38.01,48157.0,31.7645,31.8063,31.7561,31.7729,48157.0
2018-03-09 09:55:00,38.0,38.05,37.99,38.01,26151.0,31.7645,31.8063,31.7561,31.7729,26151.0
2018-03-09 10:00:00,38.0,38.11,38.0,38.05,34749.0,31.7645,31.8565,31.7645,31.8063,34749.0
2018-03-09 10:05:00,38.05,38.12,38.01,38.07,39991.0,31.8063,31.8648,31.7729,31.823,39991.0
2018-03-09 10:10:00,38.07,38.12,38.02,38.1,30202.0,31.823,31.8648,31.7812,31.8481,30202.0
2018-03-09 10:15:00,38.09,38.15,38.07,38.13,24419.0,31.8397,31.8899,31.823,31.8732,24419.0
2018-03-09 10:20:00,38.13,38.19,38.1,38.1,39385.0,31.8732,31.9233,31.8481,31.8481,39385.0
2018-03-09 10:25:00,38.09,38.12,38.06,38.11,21557.0,31.8397,31.8648,31.8147,31.8565,21557.0
2018-03-09 10:30:00,38.11,38.15,38.08,38.13,25218.0,31.8565,31.8899,31.8314,31.8732,25218.0
2018-03-09 10:35:00,38.13,38.14,38.06,38.07,16524.0,31.8732,31.8815,31.8147,31.823,16524.0
2018-03-09 10:40:00,38.06,38.17,38.06,38.17,18527.0,31.8147,31.9066,31.8147,31.9066,18527.0
2018-03-09 10:45:00,38.18,38.18,38.14,38.15,21555.0,31.915,31.915,31.8815,31.8899,21555.0
2018-03-09 10:50:00,38.15,38.24,38.15,38.19,28005.0,31.8899,31.9651,31.8899,31.9233,28005.0
2018-03-09 10:55:00,38.18,38.19,38.14,38.16,18272.0,31.915,31.9233,31.8815,31.8982,18272.0
2018-03-09 11:00:00,38.16,38.24,38.16,38.19,37352.0,31.8982,31.9651,31.8982,31.9233,37352.0
2018-03-09 11:05:00,38.19,38.19,38.11,38.14,24464.0,31.9233,31.9233,31.8565,31.8815,24464.0
2018-03-09 11:10:00,38.15,38.2,38.13,38.18,20196.0,31.8899,31.9317,31.8732,31.915,20196.0
2018-03-09 11:15:00,38.19,38.21,38.18,38.21,11316.0,31.9233,31.94,31.915,31.94,11316.0
2018-03-09 11:20:00,38.21,38.22,38.17,38.2,29734.0,31.94,31.9484,31.9066,31.9317,29734.0
2018-03-09 11:25:00,38.21,38.28,38.2,38.26,29589.0,31.94,31.9986,31.9317,31.9818,29589.0
2018-03-09 11:30:00,38.27,38.29,38.23,38.29,23347.0,31.9902,32.0069,31.9568,32.0069,23347.0
2018-03-09 11:35:00,38.29,38.29,38.25,38.29,22131.0,32.0069,32.0069,31.9735,32.0069,22131.0
2018-03-09 11:40:00,38.29,38.3,38.23,38.24,19210.0,32.0069,32.0153,31.9568,31.9651,19210.0
2018-03-09 11:45:00,38.23,38.24,38.19,38.22,17068.0,31.9568,31.9651,31.9233,31.9484,17068.0
2018-03-09 11:50:00,38.22,38.28,38.22,38.26,18662.0,31.9484,31.9986,31.9484,31.9818,18662.0
2018-03-09 11:55:00,38.26,38.27,38.25,38.27,16214.0,31.9818,31.9902,31.9735,31.9902,16214.0
2018-03-09 12:00:00,38.27,38.31,38.27,38.28,25658.0,31.9902,32.0236,31.9902,31.9986,25658.0
2018-03-09 12:05:00,38.29,38.3,38.24,38.26,14354.0,32.0069,32.0153,31.9651,31.9818,14354.0
2018-03-09 12:10:00,38.25,38.33,38.24,38.32,22806.0,31.9735,32.0404,31.9651,32.032,22806.0
2018-03-09 12:15:00,38.31,38.36,38.31,38.32,19416.0,32.0236,32.0654,32.0236,32.032,19416.0
2018-03-09 12:20:00,38.33,38.33,38.27,38.27,15325.0,32.0404,32.0404,31.9902,31.9902,15325.0
2018-03-09 12:25:00,38.27,38.3,38.21,38.29,37405.0,31.9902,32.0153,31.94,32.0069,37405.0
2018-03-09 12:30:00,38.28,38.33,38.27,38.31,16487.0,31.9986,32.0404,31.9902,32.0236,16487.0
2018-03-09 12:35:00,38.31,38.35,38.31,38.32,13254.0,32.0236,32.0571,32.0236,32.032,13254.0
2018-03-09 12:40:00,38.32,38.32,38.28,38.3,17458.0,32.032,32.032,31.9986,32.0153,17458.0
2018-03-09 12:45:00,38.3,38.3,38.29,38.3,5591.0,32.0153,32.0153,32.0069,32.0153,5591.0
2018-03-09 12:50:00,38.3,38.3,38.26,38.27,12781.0,32.0153,32.0153,31.9818,31.9902,12781.0
2018-03-09 12:55:00,38.27,38.31,38.27,38.29,45032.0,31.9902,32.0236,31.9902,32.0069,45032.0
2018-03-09 13:00:00,38.29,38.36,38.28,38.35,19177.0,32.0069,32.0654,31.9986,32.0571,19177.0
2018-03-09 13:05:00,38.35,38.38,38.34,38.38,18486.0,32.0571,32.0821,32.0487,32.0821,18486.0
2018-03-09 13:10:00,38.38,38.42,38.37,38.4,37928.0,32.0821,32.1156,32.0738,32.0989,37928.0
2018-03-09 13:15:00,38.4,38.43,38.4,38.4,27642.0,32.0989,32.1239,32.0989,32.0989,27642.0
2018-03-09 13:20:00,38.41,38.43,38.37,38.41,20031.0,32.1072,32.1239,32.0738,32.1072,20031.0
2018-03-09 13:25:00,38.41,38.44,38.39,38.4,14955.0,32.1072,32.1323,32.0905,32.0989,14955.0
2018-03-09 13:30:00,38.4,38.41,38.35,38.37,20560.0,32.0989,32.1072,32.0571,32.0738,20560.0
2018-03-09 13:35:00,38.37,38.4,38.33,38.39,21224.0,32.0738,32.0989,32.0404,32.0905,21224.0
2018-03-09 13:40:00,38.4,38.45,38.39,38.41,29977.0,32.0989,32.1407,32.0905,32.1072,29977.0
2018-03-09 13:45:00,38.41,38.42,38.4,38.41,13346.0,32.1072,32.1156,32.0989,32.1072,13346.0
2018-03-09 13:50:00,38.4,38.43,38.39,38.4,18838.0,32.0989,32.1239,32.0905,32.0989,18838.0
2018-03-09 13:55:00,38.4,38.43,38.39,38.43,43577.0,32.0989,32.1239,32.0905,32.1239,43577.0
2018-03-09 14:00:00,38.43,38.43,38.4,38.4,21219.0,32.1239,32.1239,32.0989,32.0989,21219.0
2018-03-09 14:05:00,38.4,38.4,38.35,38.35,19491.0,32.0989,32.0989,32.0571,32.0571,19491.0
2018-03-09 14:10:00,38.36,38.42,38.35,38.41,34266.0,32.0654,32.1156,32.0571,32.1072,34266.0
2018-03-09 14:15:00,38.41,38.43,38.39,38.4,35111.0,32.1072,32.1239,32.0905,32.0989,35111.0
2018-03-09 14:20:00,38.41,38.41,38.37,38.38,22491.0,32.1072,32.1072,32.0738,32.0821,22491.0
2018-03-09 14:25:00,38.38,38.38,38.32,38.33,38928.0,32.0821,32.0821,32.032,32.0404,38928.0
2018-03-09 14:30:00,38.33,38.39,38.32,38.38,22161.0,32.0404,32.0905,32.032,32.0821,22161.0
2018-03-09 14:35:00,38.38,38.41,38.36,38.39,27012.0,32.0821,32.1072,32.0654,32.0905,27012.0
2018-03-09 14:40:00,38.4,38.41,38.39,38.4,25701.0,32.0989,32.1072,32.0905,32.0989,25701.0
2018-03-09 14:45:00,38.39,38.43,38.39,38.43,15841.0,32.0905,32.1239,32.0905,32.1239,15841.0
2018-03-09 14:50:00,38.43,38.43,38.38,38.4,40414.0,32.1239,32.1239,32.0821,32.0989,40414.0
2018-03-09 14:55:00,38.4,38.43,38.39,38.43,22290.0,32.0989,32.1239,32.0905,32.1239,22290.0
2018-03-09 15:00:00,38.43,38.44,38.41,38.44,19032.0,32.1239,32.1323,32.1072,32.1323,19032.0
2018-03-09 15:05:00,38.43,38.43,38.39,38.41,32964.0,32.1239,32.1239,32.0905,32.1072,32964.0
2018-03-09 15:10:00,38.41,38.43,38.4,38.43,26759.0,32.1072,32.1239,32.0989,32.1239,26759.0
2018-03-09 15:15:00,38.43,38.44,38.4,38.41,19743.0,32.1239,32.1323,32.0989,32.1072,19743.0
2018-03-09 15:20:00,38.4,38.4,38.38,38.39,25940.0,32.0989,32.0989,32.0821,32.0905,25940.0
2018-03-09 15:25:00,38.4,38.41,38.36,38.39,33183.0,32.0989,32.1072,32.0654,32.0905,33183.0
2018-03-09 15:30:00,38.39,38.43,38.38,38.39,37241.0,32.0905,32.1239,32.0821,32.0905,37241.0
2018-03-09 15:35:00,38.39,38.44,38.38,38.42,54803.0,32.0905,32.1323,32.0821,32.1156,54803.0
2018-03-09 15:40:00,38.42,38.46,38.4,38.41,37879.0,32.1156,32.149,32.0989,32.1072,37879.0
2018-03-09 15:45:00,38.41,38.42,38.37,38.41,64726.0,32.1072,32.1156,32.0738,32.1072,64726.0
2018-03-09 15:50:00,38.41,38.45,38.41,38.45,89270.0,32.1072,32.1407,32.1072,32.1407,89270.0
2018-03-09 15:55:00,38.45,38.54,38.44,38.53,276851.0,32.1407,32.2159,32.1323,32.2075,276851.0
2018-03-12 09:30:00,39.25,39.51,39.12,39.27,296318.0,32.8094,33.0267,32.7007,32.8261,296318.0
2018-03-12 09:35:00,39.25,39.26,39.1,39.21,105806.0,32.8094,32.8177,32.684,32.776,105806.0
2018-03-12 09:40:00,39.21,39.22,38.95,39.04,89212.0,32.776,32.7843,32.5586,32.6338,89212.0
2018-03-12 09:45:00,39.05,39.17,39.05,39.09,67124.0,32.6422,32.7425,32.6422,32.6756,67124.0
2018-03-12 09:50:00,39.1,39.25,39.05,39.23,75006.0,32.684,32.8094,32.6422,32.7927,75006.0
2018-03-12 09:55:00,39.23,39.26,39.14,39.15,38564.0,32.7927,32.8177,32.7174,32.7258,38564.0
2018-03-12 10:00:00,39.14,39.21,39.06,39.13,60382.0,32.7174,32.776,32.6506,32.7091,60382.0
2018-03-12 10:05:00,39.13,39.15,39.07,39.1,67613.0,32.7091,32.7258,32.6589,32.684,67613.0
2018-03-12 10:10:00,39.09,39.15,39.07,39.1,82545.0,32.6756,32.7258,32.6589,32.684,82545.0
2018-03-12 10:15:00,39.1,39.12,39.04,39.07,33996.0,32.684,32.7007,32.6338,32.6589,33996.0
2018-03-12 10:20:00,39.06,39.07,38.99,39.01,32872.0,32.6506,32.6589,32.5921,32.6088,32872.0
2018-03-12 10:25:00,39.0,39.07,38.97,39.0,97011.0,32.6004,32.6589,32.5753,32.6004,97011.0
2018-03-12 10:30:00,39.0,39.0,38.93,38.99,34626.0,32.6004,32.6004,32.5419,32.5921,34626.0
2018-03-12 10:35:00,38.99,38.99,38.9,38.94,51134.0,32.5921,32.5921,32.5168,32.5503,51134.0
2018-03-12 10:40:00,38.94,38.99,38.92,38.95,45988.0,32.5503,32.5921,32.5335,32.5586,45988.0
2018-03-12 10:45:00,38.96,38.96,38.83,38.84,65355.0,32.567,32.567,32.4583,32.4667,65355.0
2018-03-12 10:50:00,38.84,38.87,38.71,38.75,147153.0,32.4667,32.4917,32.358,32.3914,147153.0
2018-03-12 10:55:00,38.75,38.78,38.59,38.59,69732.0,32.3914,32.4165,32.2577,32.2577,69732.0
2018-03-12 11:00:00,38.59,38.59,38.52,38.57,48037.0,32.2577,32.2577,32.1992,32.241,48037.0
2018-03-12 11:05:00,38.56,38.56,38.49,38.51,60682.0,32.2326,32.2326,32.1741,32.1908,60682.0
2018-03-12 11:10:00,38.51,38.57,38.5,38.54,39663.0,32.1908,32.241,32.1825,32.2159,39663.0
2018-03-12 11:15:00,38.53,38.56,38.47,38.55,58073.0,32.2075,32.2326,32.1574,32.2243,58073.0
2018-03-12 11:20:00,38.54,38.57,38.48,38.48,32911.0,32.2159,32.241,32.1657,32.1657,32911.0
2018-03-12 11:25:00,38.48,38.49,38.43,38.45,42458.0,32.1657,32.1741,32.1239,32.1407,42458.0
2018-03-12 11:30:00,38.46,38.56,38.46,38.55,50517.0,32.149,32.2326,32.149,32.2243,50517.0
2018-03-12 11:35:00,38.55,38.55,38.52,38.52,60315.0,32.2243,32.2243,32.1992,32.1992,60315.0
2018-03-12 11:40:00,38.53,38.58,38.52,38.55,85673.0,32.2075,32.2493,32.1992,32.2243,85673.0
2018-03-12 11:45:00,38.56,38.59,38.49,38.49,28203.0,32.2326,32.2577,32.1741,32.1741,28203.0
2018-03-12 11:50:00,38.49,38.64,38.45,38.61,80326.0,32.1741,32.2995,32.1407,32.2744,80326.0
2018-03-12 11:55:00,38.6,38.63,38.53,38.6,37451.0,32.266,32.2911,32.2075,32.266,37451.0
2018-03-12 12:00:00,38.59,38.61,38.58,38.59,18231.0,32.2577,32.2744,32.2493,32.2577,18231.0
2018-03-12 12:05:00,38.59,38.6,38.57,38.59,35397.0,32.2577,32.266,32.241,32.2577,35397.0
2018-03-12 12:10:00,38.59,38.71,38.59,38.71,21466.0,32.2577,32.358,32.2577,32.358,21466.0
2018-03-12 12:15:00,38.7,38.77,38.67,38.73,49525.0,32.3496,32.4082,32.3246,32.3747,49525.0
2018-03-12 12:20:00,38.73,38.75,38.68,38.72,29497.0,32.3747,32.3914,32.3329,32.3664,29497.0
2018-03-12 12:25:00,38.72,38.74,38.67,38.68,35929.0,32.3664,32.3831,32.3246,32.3329,35929.0
2018-03-12 12:30:00,38.67,38.72,38.65,38.7,26451.0,32.3246,32.3664,32.3078,32.3496,26451.0
2018-03-12 12:35:00,38.7,38.7,38.59,38.6,58522.0,32.3496,32.3496,32.2577,32.266,58522.0
2018-03-12 12:40:00,38.59,38.71,38.59,38.71,51024.0,32.2577,32.358,32.2577,32.358,51024.0
2018-03-12 12:45:00,38.71,38.71,38.67,38.69,27450.0,32.358,32.358,32.3246,32.3413,27450.0
2018-03-12 12:50:00,38.69,38.69,38.67,38.69,16808.0,32.3413,32.3413,32.3246,32.3413,16808.0
2018-03-12 12:55:00,38.69,38.69,38.58,38.59,47316.0,32.3413,32.3413,32.2493,32.2577,47316.0
2018-03-12 13:00:00,38.6,38.65,38.59,38.59,66666.0,32.266,32.3078,32.2577,32.2577,66666.0
2018-03-12 13:05:00,38.59,38.61,38.53,38.54,72526.0,32.2577,32.2744,32.2075,32.2159,72526.0
2018-03-12 13:10:00,38.55,38.59,38.51,38.54,108048.0,32.2243,32.2577,32.1908,32.2159,108048.0
2018-03-12 13:15:00,38.55,38.59,38.51,38.59,50327.0,32.2243,32.2577,32.1908,32.2577,50327.0
2018-03-12 13:20:00,38.59,38.65,38.57,38.61,35239.0,32.2577,32.3078,32.241,32.2744,35239.0
2018-03-12 13:25:00,38.61,38.62,38.58,38.61,29785.0,32.2744,32.2828,32.2493,32.2744,29785.0
2018-03-12 13:30:00,38.6,38.66,38.59,38.65,25299.0,32.266,32.3162,32.2577,32.3078,25299.0
2018-03-12 13:35:00,38.65,38.68,38.63,38.65,29926.0,32.3078,32.3329,32.2911,32.3078,29926.0
2018-03-12 13:40:00,38.65,38.7,38.63,38.69,37463.0,32.3078,32.3496,32.2911,32.3413,37463.0
2018-03-12 13:45:00,38.69,38.74,38.68,38.73,43203.0,32.3413,32.3831,32.3329,32.3747,43203.0
2018-03-12 13:50:00,38.73,38.73,38.65,38.66,28214.0,32.3747,32.3747,32.3078,32.3162,28214.0
2018-03-12 13:55:00,38.65,38.67,38.61,38.61,20410.0,32.3078,32.3246,32.2744,32.2744,20410.0
2018-03-12 14:00:00,38.61,38.65,38.6,38.63,38670.0,32.2744,32.3078,32.266,32.2911,38670.0
2018-03-12 14:05:00,38.62,38.62,38.56,38.57,20810.0,32.2828,32.2828,32.2326,32.241,20810.0
2018-03-12 14:10:00,38.56,38.58,38.53,38.53,38968.0,32.2326,32.2493,32.2075,32.2075,38968.0
2018-03-12 14:15:00,38.54,38.55,38.5,38.54,82244.0,32.2159,32.2243,32.1825,32.2159,82244.0
2018-03-12 14:20:00,38.54,38.6,38.53,38.59,74801.0,32.2159,32.266,32.2075,32.2577,74801.0
2018-03-12 14:25:00,38.59,38.61,38.55,38.55,54447.0,32.2577,32.2744,32.2243,32.2243,54447.0
2018-03-12 14:30:00,38.56,38.61,38.55,38.58,58526.0,32.2326,32.2744,32.2243,32.2493,58526.0
2018-03-12 14:35:00,38.59,38.59,38.51,38.53,27996.0,32.2577,32.2577,32.1908,32.2075,27996.0
2018-03-12 14:40:00,38.53,38.53,38.46,38.49,36028.0,32.2075,32.2075,32.149,32.1741,36028.0
2018-03-12 14:45:00,38.49,38.51,38.47,38.48,27661.0,32.1741,32.1908,32.1574,32.1657,27661.0
2018-03-12 14:50:00,38.48,38.49,38.45,38.47,25648.0,32.1657,32.1741,32.1407,32.1574,25648.0
2018-03-12 14:55:00,38.47,38.49,38.45,38.48,63832.0,32.1574,32.1741,32.1407,32.1657,63832.0
2018-03-12 15:00:00,38.48,38.53,38.46,38.51,52583.0,32.1657,32.2075,32.149,32.1908,52583.0
2018-03-12 15:05:00,38.52,38.56,38.5,38.56,43985.0,32.1992,32.2326,32.1825,32.2326,43985.0
2018-03-12 15:10:00,38.55,38.56,38.51,38.51,24610.0,32.2243,32.2326,32.1908,32.1908,24610.0
2018-03-12 15:15:00,38.51,38.52,38.48,38.5,44950.0,32.1908,32.1992,32.1657,32.1825,44950.0
2018-03-12 15:20:00,38.5,38.57,38.49,38.55,64073.0,32.1825,32.241,32.1741,32.2243,64073.0
2018-03-12 15:25:00,38.55,38.62,38.55,38.59,141158.0,32.2243,32.2828,32.2243,32.2577,141158.0
2018-03-12 15:30:00,38.58,38.63,38.57,38.62,103398.0,32.2493,32.2911,32.241,32.2828,103398.0
2018-03-12 15:35:00,38.62,38.64,38.59,38.62,115741.0,32.2828,32.2995,32.2577,32.2828,115741.0
2018-03-12 15:40:00,38.62,38.69,38.61,38.69,84066.0,32.2828,32.3413,32.2744,32.3413,84066.0
2018-03-12 15:45:00,38.69,38.72,38.68,38.71,85729.0,32.3413,32.3664,32.3329,32.358,85729.0
2018-03-12 15:50:00,38.7,38.72,38.68,38.71,92790.0,32.3496,32.3664,32.3329,32.358,92790.0
2018-03-12 15:55:00,38.71,38.74,38.69,38.72,435503.0,32.358,32.3831,32.3413,32.3664,435503.0
2018-03-13 09:30:00,39.01,39.26,38.96,39.22,122029.0,32.6088,32.8177,32.567,32.7843,122029.0
2018-03-13 09:35:00,39.22,39.33,39.16,39.21,52312.0,32.7843,32.8763,32.7342,32.776,52312.0
2018-03-13 09:40:00,39.22,39.38,39.2,39.3,53434.0,32.7843,32.9181,32.7676,32.8512,53434.0
2018-03-13 09:45:00,39.31,39.35,39.24,39.3,70433.0,32.8595,32.893,32.801,32.8512,70433.0
2018-03-13 09:50:00,39.3,39.38,39.29,39.38,38796.0,32.8512,32.9181,32.8428,32.9181,38796.0
2018-03-13 09:55:00,39.38,39.41,39.32,39.41,73107.0,32.9181,32.9431,32.8679,32.9431,73107.0
2018-03-13 10:00:00,39.41,39.41,39.36,39.4,30516.0,32.9431,32.9431,32.9013,32.9348,30516.0
2018-03-13 10:05:00,39.41,39.49,39.39,39.47,44951.0,32.9431,33.01,32.9264,32.9933,44951.0
2018-03-13 10:10:00,39.47,39.51,39.41,39.48,90774.0,32.9933,33.0267,32.9431,33.0016,90774.0
2018-03-13 10:15:00,39.48,39.59,39.46,39.58,48646.0,33.0016,33.0936,32.9849,33.0852,48646.0
2018-03-13 10:20:00,39.58,39.67,39.58,39.67,78167.0,33.0852,33.1605,33.0852,33.1605,78167.0
2018-03-13 10:25:00,39.67,39.69,39.54,39.59,78550.0,33.1605,33.1772,33.0518,33.0936,78550.0
2018-03-13 10:30:00,39.59,39.6,39.49,39.5,105330.0,33.0936,33.102,33.01,33.0184,105330.0
2018-03-13 10:35:00,39.49,39.5,39.37,39.42,28600.0,33.01,33.0184,32.9097,32.9515,28600.0
2018-03-13 10:40:00,39.43,39.44,39.37,39.44,28629.0,32.9599,32.9682,32.9097,32.9682,28629.0
2018-03-13 10:45:00,39.44,39.48,39.42,39.46,23662.0,32.9682,33.0016,32.9515,32.9849,23662.0
2018-03-13 10:50:00,39.45,39.49,39.37,39.38,40499.0,32.9766,33.01,32.9097,32.9181,40499.0
2018-03-13 10:55:00,39.39,39.43,39.29,39.32,36376.0,32.9264,32.9599,32.8428,32.8679,36376.0
2018-03-13 11:00:00,39.33,39.39,39.3,39.38,45448.0,32.8763,32.9264,32.8512,32.9181,45448.0
2018-03-13 11:05:00,39.37,39.4,39.31,39.33,45443.0,32.9097,32.9348,32.8595,32.8763,45443.0
2018-03-13 11:10:00,39.33,39.35,39.27,39.31,52163.0,32.8763,32.893,32.8261,32.8595,52163.0
2018-03-13 11:15:00,39.32,39.34,39.28,39.34,38642.0,32.8679,32.8846,32.8345,32.8846,38642.0
2018-03-13 11:20:00,39.34,39.37,39.31,39.32,34776.0,32.8846,32.9097,32.8595,32.8679,34776.0
2018-03-13 11:25:00,39.31,39.31,39.23,39.27,46689.0,32.8595,32.8595,32.7927,32.8261,46689.0
2018-03-13 11:30:00,39.27,39.29,39.22,39.23,42436.0,32.8261,32.8428,32.7843,32.7927,42436.0
2018-03-13 11:35:00,39.22,39.22,39.11,39.16,43171.0,32.7843,32.7843,32.6924,32.7342,43171.0
2018-03-13 11:40:00,39.15,39.21,39.14,39.16,26362.0,32.7258,32.776,32.7174,32.7342,26362.0
2018-03-13 11:45:00,39.16,39.18,39.11,39.16,34922.0,32.7342,32.7509,32.6924,32.7342,34922.0
2018-03-13 11:50:00,39.17,39.17,39.12,39.14,20763.0,32.7425,32.7425,32.7007,32.7174,20763.0
2018-03-13 11:55:00,39.15,39.16,39.07,39.08,40252.0,32.7258,32.7342,32.6589,32.6673,40252.0
2018-03-13 12:00:00,39.09,39.1,38.99,39.0,43363.0,32.6756,32.684,32.5921,32.6004,43363.0
2018-03-13 12:05:00,39.0,39.07,38.99,39.05,43212.0,32.6004,32.6589,32.5921,32.6422,43212.0
2018-03-13 12:10:00,39.05,39.06,38.99,39.02,27228.0,32.6422,32.6506,32.5921,32.6171,27228.0
2018-03-13 12:15:00,39.03,39.11,39.03,39.09,40037.0,32.6255,32.6924,32.6255,32.6756,40037.0
2018-03-13 12:20:00,39.09,39.14,39.08,39.09,24869.0,32.6756,32.7174,32.6673,32.6756,24869.0
2018-03-13 12:25:00,39.09,39.13,39.05,39.13,28000.0,32.6756,32.7091,32.6422,32.7091,28000.0
2018-03-13 12:30:00,39.12,39.2,39.12,39.17,32199.0,32.7007,32.7676,32.7007,32.7425,32199.0
2018-03-13 12:35:00,39.16,39.19,39.14,39.19,47250.0,32.7342,32.7592,32.7174,32.7592,47250.0
2018-03-13 12:40:00,39.19,39.19,39.14,39.19,29352.0,32.7592,32.7592,32.7174,32.7592,29352.0
2018-03-13 12:45:00,39.19,39.22,39.14,39.19,20007.0,32.7592,32.7843,32.7174,32.7592,20007.0
2018-03-13 12:50:00,39.2,39.24,39.19,39.22,25867.0,32.7676,32.801,32.7592,32.7843,25867.0
2018-03-13 12:55:00,39.22,39.24,39.16,39.16,26434.0,32.7843,32.801,32.7342,32.7342,26434.0
2018-03-13 13:00:00,39.17,39.21,39.16,39.21,17795.0,32.7425,32.776,32.7342,32.776,17795.0
2018-03-13 13:05:00,39.2,39.22,39.16,39.16,23411.0,32.7676,32.7843,32.7342,32.7342,23411.0
2018-03-13 13:10:00,39.16,39.21,39.16,39.2,18477.0,32.7342,32.776,32.7342,32.7676,18477.0
2018-03-13 13:15:00,39.2,39.23,39.16,39.22,34221.0,32.7676,32.7927,32.7342,32.7843,34221.0
2018-03-13 13:20:00,39.21,39.24,39.17,39.21,42572.0,32.776,32.801,32.7425,32.776,42572.0
2018-03-13 13:25:00,39.21,39.23,39.19,39.21,35175.0,32.776,32.7927,32.7592,32.776,35175.0
2018-03-13 13:30:00,39.21,39.22,39.15,39.16,15695.0,32.776,32.7843,32.7258,32.7342,15695.0
2018-03-13 13:35:00,39.16,39.22,39.16,39.22,23789.0,32.7342,32.7843,32.7342,32.7843,23789.0
2018-03-13 13:40:00,39.22,39.26,39.18,39.18,58918.0,32.7843,32.8177,32.7509,32.7509,58918.0
2018-03-13 13:45:00,39.19,39.19,39.12,39.14,35048.0,32.7592,32.7592,32.7007,32.7174,35048.0
2018-03-13 13:50:00,39.14,39.18,39.13,39.16,31120.0,32.7174,32.7509,32.7091,32.7342,31120.0
2018-03-13 13:55:00,39.16,39.2,39.1,39.12,51377.0,32.7342,32.7676,32.684,32.7007,51377.0
2018-03-13 14:00:00,39.12,39.14,39.09,39.12,36480.0,32.7007,32.7174,32.6756,32.7007,36480.0
2018-03-13 14:05:00,39.12,39.17,39.1,39.17,42419.0,32.7007,32.7425,32.684,32.7425,42419.0
2018-03-13 14:10:00,39.16,39.17,39.08,39.12,62563.0,32.7342,32.7425,32.6673,32.7007,62563.0
2018-03-13 14:15:00,39.13,39.15,39.11,39.14,49902.0,32.7091,32.7258,32.6924,32.7174,49902.0
2018-03-13 14:20:00,39.14,39.14,39.09,39.1,24831.0,32.7174,32.7174,32.6756,32.684,24831.0
2018-03-13 14:25:00,39.1,39.13,39.06,39.08,29771.0,32.684,32.7091,32.6506,32.6673,29771.0
2018-03-13 14:30:00,39.08,39.14,39.05,39.14,28536.0,32.6673,32.7174,32.6422,32.7174,28536.0
2018-03-13 14:35:00,39.14,39.14,39.08,39.11,34570.0,32.7174,32.7174,32.6673,32.6924,34570.0
2018-03-13 14:40:00,39.11,39.11,39.04,39.06,25838.0,32.6924,32.6924,32.6338,32.6506,25838.0
2018-03-13 14:45:00,39.05,39.08,39.04,39.06,33765.0,32.6422,32.6673,32.6338,32.6506,33765.0
2018-03-13 14:50:00,39.06,39.08,38.99,39.02,67335.0,32.6506,32.6673,32.5921,32.6171,67335.0
2018-03-13 14:55:00,39.01,39.02,38.99,39.0,49126.0,32.6088,32.6171,32.5921,32.6004,49126.0
2018-03-13 15:00:00,39.0,39.03,38.93,38.96,67674.0,32.6004,32.6255,32.5419,32.567,67674.0
2018-03-13 15:05:00,38.96,38.98,38.92,38.97,50631.0,32.567,32.5837,32.5335,32.5753,50631.0
2018-03-13 15:10:00,38.97,39.01,38.94,38.98,50691.0,32.5753,32.6088,32.5503,32.5837,50691.0
2018-03-13 15:15:00,38.98,39.0,38.92,38.93,44214.0,32.5837,32.6004,32.5335,32.5419,44214.0
2018-03-13 15:20:00,38.93,38.95,38.86,38.89,57005.0,32.5419,32.5586,32.4834,32.5085,57005.0
2018-03-13 15:25:00,38.89,38.9,38.84,38.84,44150.0,32.5085,32.5168,32.4667,32.4667,44150.0
2018-03-13 15:30:00,38.84,38.96,38.84,38.95,86570.0,32.4667,32.567,32.4667,32.5586,86570.0
2018-03-13 15:35:00,38.94,39.01,38.86,38.86,78648.0,32.5503,32.6088,32.4834,32.4834,78648.0
2018-03-13 15:40:00,38.86,38.89,38.82,38.88,102551.0,32.4834,32.5085,32.4499,32.5001,102551.0
2018-03-13 15:45:00,38.88,38.89,38.81,38.82,93498.0,32.5001,32.5085,32.4416,32.4499,93498.0
2018-03-13 15:50:00,38.83,38.91,38.82,38.9,118201.0,32.4583,32.5252,32.4499,32.5168,118201.0
2018-03-13 15:55:00,38.89,38.93,38.86,38.88,306665.0,32.5085,32.5419,32.4834,32.5001,306665.0
2018-03-14 09:30:00,39.05,39.05,38.75,38.85,86728.0,32.6422,32.6422,32.3914,32.475,86728.0
2018-03-14 09:35:00,38.84,38.87,38.55,38.55,87576.0,32.4667,32.4917,32.2243,32.2243,87576.0
2018-03-14 09:40:00,38.57,38.64,38.5,38.55,52907.0,32.241,32.2995,32.1825,32.2243,52907.0
2018-03-14 09:45:00,38.54,38.56,38.47,38.48,37983.0,32.2159,32.2326,32.1574,32.1657,37983.0
2018-03-14 09:50:00,38.47,38.5,38.42,38.42,41706.0,32.1574,32.1825,32.1156,32.1156,41706.0
2018-03-14 09:55:00,38.43,38.44,38.29,38.32,96521.0,32.1239,32.1323,32.0069,32.032,96521.0
2018-03-14 10:00:00,38.32,38.35,38.21,38.33,153215.0,32.032,32.0571,31.94,32.0404,153215.0
2018-03-14 10:05:00,38.33,38.33,38.14,38.21,129909.0,32.0404,32.0404,31.8815,31.94,129909.0
2018-03-14 10:10:00,38.2,38.2,37.98,38.05,223973.0,31.9317,31.9317,31.7478,31.8063,223973.0
2018-03-14 10:15:00,38.05,38.12,38.0,38.07,84177.0,31.8063,31.8648,31.7645,31.823,84177.0
2018-03-14 10:20:00,38.07,38.17,38.03,38.17,107948.0,31.823,31.9066,31.7896,31.9066,107948.0
2018-03-14 10:25:00,38.17,38.18,38.11,38.15,25681.0,31.9066,31.915,31.8565,31.8899,25681.0
2018-03-14 10:30:00,38.14,38.19,38.04,38.05,59078.0,31.8815,31.9233,31.7979,31.8063,59078.0
2018-03-14 10:35:00,38.05,38.05,37.9,38.01,152270.0,31.8063,31.8063,31.6809,31.7729,152270.0
2018-03-14 10:40:00,38.0,38.03,37.86,37.98,156886.0,31.7645,31.7896,31.6475,31.7478,156886.0
2018-03-14 10:45:00,37.97,38.0,37.72,37.72,240561.0,31.7394,31.7645,31.5304,31.5304,240561.0
2018-03-14 10:50:00,37.73,37.78,37.67,37.7,133528.0,31.5388,31.5806,31.4887,31.5137,133528.0
2018-03-14 10:55:00,37.7,37.75,37.67,37.73,75882.0,31.5137,31.5555,31.4887,31.5388,75882.0
2018-03-14 11:00:00,37.73,37.79,37.68,37.72,173371.0,31.5388,31.589,31.497,31.5304,173371.0
2018-03-14 11:05:00,37.72,37.92,37.69,37.87,120144.0,31.5304,31.6976,31.5054,31.6558,120144.0
2018-03-14 11:10:00,37.87,37.92,37.8,37.85,96407.0,31.6558,31.6976,31.5973,31.6391,96407.0
2018-03-14 11:15:00,37.84,37.89,37.74,37.74,37629.0,31.6308,31.6726,31.5472,31.5472,37629.0
2018-03-14 11:20:00,37.74,37.76,37.7,37.72,49906.0,31.5472,31.5639,31.5137,31.5304,49906.0
2018-03-14 11:25:00,37.72,37.8,37.71,37.75,58202.0,31.5304,31.5973,31.5221,31.5555,58202.0
2018-03-14 11:30:00,37.75,37.78,37.7,37.71,50457.0,31.5555,31.5806,31.5137,31.5221,50457.0
2018-03-14 11:35:00,37.71,37.71,37.48,37.53,96209.0,31.5221,31.5221,31.3298,31.3716,96209.0
2018-03-14 11:40:00,37.53,37.6,37.5,37.59,87670.0,31.3716,31.4301,31.3466,31.4218,87670.0
2018-03-14 11:45:00,37.59,37.63,37.58,37.62,58052.0,31.4218,31.4552,31.4134,31.4469,58052.0
2018-03-14 11:50:00,37.62,37.67,37.61,37.62,59333.0,31.4469,31.4887,31.4385,31.4469,59333.0
2018-03-14 11:55:00,37.63,37.67,37.54,37.54,57152.0,31.4552,31.4887,31.38,31.38,57152.0
2018-03-14 12:00:00,37.53,37.53,37.41,37.43,84792.0,31.3716,31.3716,31.2713,31.288,84792.0
2018-03-14 12:05:00,37.42,37.46,37.31,37.33,50376.0,31.2797,31.3131,31.1877,31.2044,50376.0
2018-03-14 12:10:00,37.32,37.39,37.32,37.36,80734.0,31.1961,31.2546,31.1961,31.2295,80734.0
2018-03-14 12:15:00,37.36,37.4,37.35,37.39,56749.0,31.2295,31.263,31.2212,31.2546,56749.0
2018-03-14 12:20:00,37.38,37.42,37.34,37.37,51839.0,31.2462,31.2797,31.2128,31.2379,51839.0
2018-03-14 12:25:00,37.36,37.4,37.32,37.33,63014.0,31.2295,31.263,31.1961,31.2044,63014.0
2018-03-14 12:30:00,37.34,37.39,37.33,37.39,31254.0,31.2128,31.2546,31.2044,31.2546,31254.0
2018-03-14 12:35:00,37.39,37.43,37.38,37.38,30329.0,31.2546,31.288,31.2462,31.2462,30329.0
2018-03-14 12:40:00,37.37,37.39,37.31,37.31,40806.0,31.2379,31.2546,31.1877,31.1877,40806.0
2018-03-14 12:45:00,37.31,37.42,37.29,37.38,50190.0,31.1877,31.2797,31.171,31.2462,50190.0
2018-03-14 12:50:00,37.38,37.4,37.34,37.38,49217.0,31.2462,31.263,31.2128,31.2462,49217.0
2018-03-14 12:55:00,37.38,37.41,37.37,37.41,37084.0,31.2462,31.2713,31.2379,31.2713,37084.0
2018-03-14 13:00:00,37.4,37.41,37.32,37.37,31572.0,31.263,31.2713,31.1961,31.2379,31572.0
2018-03-14 13:05:00,37.36,37.39,37.35,37.38,23771.0,31.2295,31.2546,31.2212,31.2462,23771.0
2018-03-14 13:10:00,37.38,37.4,37.34,37.36,24122.0,31.2462,31.263,31.2128,31.2295,24122.0
2018-03-14 13:15:00,37.36,37.42,37.34,37.41,30761.0,31.2295,31.2797,31.2128,31.2713,30761.0
2018-03-14 13:20:00,37.42,37.42,37.38,37.4,17747.0,31.2797,31.2797,31.2462,31.263,17747.0
2018-03-14 13:25:00,37.4,37.42,37.37,37.39,31982.0,31.263,31.2797,31.2379,31.2546,31982.0
2018-03-14 13:30:00,37.4,37.44,37.39,37.44,31188.0,31.263,31.2964,31.2546,31.2964,31188.0
2018-03-14 13:35:00,37.45,37.46,37.41,37.42,26065.0,31.3048,31.3131,31.2713,31.2797,26065.0
2018-03-14 13:40:00,37.42,37.51,37.41,37.46,54705.0,31.2797,31.3549,31.2713,31.3131,54705.0
2018-03-14 13:45:00,37.47,37.53,37.46,37.51,58456.0,31.3215,31.3716,31.3131,31.3549,58456.0
2018-03-14 13:50:00,37.51,37.54,37.5,37.53,36798.0,31.3549,31.38,31.3466,31.3716,36798.0
2018-03-14 13:55:00,37.53,37.63,37.52,37.55,61029.0,31.3716,31.4552,31.3633,31.3883,61029.0
2018-03-14 14:00:00,37.55,37.57,37.53,37.57,43239.0,31.3883,31.4051,31.3716,31.4051,43239.0
2018-03-14 14:05:00,37.57,37.64,37.55,37.56,41010.0,31.4051,31.4636,31.3883,31.3967,41010.0
2018-03-14 14:10:00,37.57,37.58,37.48,37.52,59024.0,31.4051,31.4134,31.3298,31.3633,59024.0
2018-03-14 14:15:00,37.52,37.54,37.46,37.49,29810.0,31.3633,31.38,31.3131,31.3382,29810.0
2018-03-14 14:20:00,37.48,37.5,37.43,37.46,29216.0,31.3298,31.3466,31.288,31.3131,29216.0
2018-03-14 14:25:00,37.46,37.47,37.38,37.41,48777.0,31.3131,31.3215,31.2462,31.2713,48777.0
2018-03-14 14:30:00,37.4,37.49,37.4,37.46,31010.0,31.263,31.3382,31.263,31.3131,31010.0
2018-03-14 14:35:00,37.47,37.47,37.37,37.4,42380.0,31.3215,31.3215,31.2379,31.263,42380.0
2018-03-14 14:40:00,37.39,37.42,37.38,37.38,58379.0,31.2546,31.2797,31.2462,31.2462,58379.0
2018-03-14 14:45:00,37.37,37.42,37.34,37.4,43256.0,31.2379,31.2797,31.2128,31.263,43256.0
2018-03-14 14:50:00,37.4,37.45,37.38,37.44,44275.0,31.263,31.3048,31.2462,31.2964,44275.0
2018-03-14 14:55:00,37.44,37.52,37.43,37.47,43875.0,31.2964,31.3633,31.288,31.3215,43875.0
2018-03-14 15:00:00,37.47,37.48,37.39,37.4,41849.0,31.3215,31.3298,31.2546,31.263,41849.0
2018-03-14 15:05:00,37.4,37.42,37.34,37.34,48334.0,31.263,31.2797,31.2128,31.2128,48334.0
2018-03-14 15:10:00,37.34,37.35,37.25,37.28,79484.0,31.2128,31.2212,31.1376,31.1627,79484.0
2018-03-14 15:15:00,37.29,37.34,37.25,37.27,69523.0,31.171,31.2128,31.1376,31.1543,69523.0
2018-03-14 15:20:00,37.27,37.3,37.24,37.29,60608.0,31.1543,31.1794,31.1292,31.171,60608.0
2018-03-14 15:25:00,37.3,37.3,37.22,37.22,72881.0,31.1794,31.1794,31.1125,31.1125,72881.0
2018-03-14 15:30:00,37.23,37.26,37.17,37.19,81911.0,31.1209,31.1459,31.0707,31.0874,81911.0
2018-03-14 15:35:00,37.19,37.23,37.18,37.22,105793.0,31.0874,31.1209,31.0791,31.1125,105793.0
2018-03-14 15:40:00,37.21,37.22,37.15,37.17,86877.0,31.1041,31.1125,31.054,31.0707,86877.0
2018-03-14 15:45:00,37.17,37.27,37.15,37.27,122392.0,31.0707,31.1543,31.054,31.1543,122392.0
2018-03-14 15:50:00,37.26,37.27,37.19,37.22,165549.0,31.1459,31.1543,31.0874,31.1125,165549.0
2018-03-14 15:55:00,37.22,37.22,37.18,37.21,386681.0,31.1125,31.1125,31.0791,31.1041,386681.0
2018-03-15 09:30:00,37.29,37.34,37.15,37.2,49210.0,31.171,31.2128,31.054,31.0958,49210.0
2018-03-15 09:35:00,37.19,37.2,37.1,37.12,29901.0,31.0874,31.0958,31.0122,31.0289,29901.0
2018-03-15 09:40:00,37.13,37.25,37.12,37.25,45124.0,31.0373,31.1376,31.0289,31.1376,45124.0
2018-03-15 09:45:00,37.26,37.32,37.23,37.23,50315.0,31.1459,31.1961,31.1209,31.1209,50315.0
2018-03-15 09:50:00,37.23,37.24,37.09,37.15,72430.0,31.1209,31.1292,31.0038,31.054,72430.0
2018-03-15 09:55:00,37.14,37.14,37.04,37.11,51359.0,31.0456,31.0456,30.962,31.0205,51359.0
2018-03-15 10:00:00,37.11,37.11,36.97,37.09,52205.0,31.0205,31.0205,30.9035,31.0038,52205.0
2018-03-15 10:05:00,37.09,37.17,37.08,37.15,42881.0,31.0038,31.0707,30.9955,31.054,42881.0
2018-03-15 10:10:00,37.16,37.23,37.07,37.07,44825.0,31.0623,31.1209,30.9871,30.9871,44825.0
2018-03-15 10:15:00,37.07,37.13,37.06,37.1,30691.0,30.9871,31.0373,30.9788,31.0122,30691.0
2018-03-15 10:20:00,37.1,37.11,37.03,37.04,43098.0,31.0122,31.0205,30.9537,30.962,43098.0
2018-03-15 10:25:00,37.04,37.05,36.96,36.97,32363.0,30.962,30.9704,30.8952,30.9035,32363.0
2018-03-15 10:30:00,36.97,37.0,36.92,36.98,41776.0,30.9035,30.9286,30.8617,30.9119,41776.0
2018-03-15 10:35:00,36.98,37.03,36.97,36.98,29615.0,30.9119,30.9537,30.9035,30.9119,29615.0
2018-03-15 10:40:00,36.99,37.02,36.96,36.98,26474.0,30.9202,30.9453,30.8952,30.9119,26474.0
2018-03-15 10:45:00,36.99,37.02,36.96,36.97,46622.0,30.9202,30.9453,30.8952,30.9035,46622.0
2018-03-15 10:50:00,36.98,37.0,36.92,36.97,54108.0,30.9119,30.9286,30.8617,30.9035,54108.0
2018-03-15 10:55:00,36.97,37.01,36.96,36.98,36459.0,30.9035,30.937,30.8952,30.9119,36459.0
2018-03-15 11:00:00,36.98,37.04,36.97,37.03,86589.0,30.9119,30.962,30.9035,30.9537,86589.0
2018-03-15 11:05:00,37.03,37.14,37.03,37.07,38307.0,30.9537,31.0456,30.9537,30.9871,38307.0
2018-03-15 11:10:00,37.08,37.09,37.02,37.06,50284.0,30.9955,31.0038,30.9453,30.9788,50284.0
2018-03-15 11:15:00,37.06,37.07,37.0,37.02,46682.0,30.9788,30.9871,30.9286,30.9453,46682.0
2018-03-15 11:20:00,37.03,37.06,37.01,37.03,60760.0,30.9537,30.9788,30.937,30.9537,60760.0
2018-03-15 11:25:00,37.02,37.06,37.01,37.02,60620.0,30.9453,30.9788,30.937,30.9453,60620.0
2018-03-15 11:30:00,37.02,37.06,36.93,36.94,166499.0,30.9453,30.9788,30.8701,30.8784,166499.0
2018-03-15 11:35:00,36.94,37.0,36.94,37.0,33706.0,30.8784,30.9286,30.8784,30.9286,33706.0
2018-03-15 11:40:00,36.99,37.0,36.97,36.98,23752.0,30.9202,30.9286,30.9035,30.9119,23752.0
2018-03-15 11:45:00,36.99,37.0,36.97,36.99,29230.0,30.9202,30.9286,30.9035,30.9202,29230.0
2018-03-15 11:50:00,36.98,37.0,36.91,36.92,45957.0,30.9119,30.9286,30.8534,30.8617,45957.0
2018-03-15 11:55:00,36.92,36.98,36.89,36.97,39905.0,30.8617,30.9119,30.8366,30.9035,39905.0
2018-03-15 12:00:00,36.97,36.98,36.88,36.9,74758.0,30.9035,30.9119,30.8283,30.845,74758.0
2018-03-15 12:05:00,36.91,36.97,36.9,36.96,29729.0,30.8534,30.9035,30.845,30.8952,29729.0
2018-03-15 12:10:00,36.97,36.98,36.93,36.94,24611.0,30.9035,30.9119,30.8701,30.8784,24611.0
2018-03-15 12:15:00,36.94,36.94,36.87,36.91,27267.0,30.8784,30.8784,30.8199,30.8534,27267.0
2018-03-15 12:20:00,36.91,36.92,36.88,36.89,27947.0,30.8534,30.8617,30.8283,30.8366,27947.0
2018-03-15 12:25:00,36.88,36.92,36.85,36.85,28228.0,30.8283,30.8617,30.8032,30.8032,28228.0
2018-03-15 12:30:00,36.86,36.89,36.83,36.87,23898.0,30.8116,30.8366,30.7865,30.8199,23898.0
2018-03-15 12:35:00,36.87,36.89,36.85,36.85,19835.0,30.8199,30.8366,30.8032,30.8032,19835.0
2018-03-15 12:40:00,36.86,36.88,36.83,36.87,22190.0,30.8116,30.8283,30.7865,30.8199,22190.0
2018-03-15 12:45:00,36.88,36.88,36.8,36.8,18156.0,30.8283,30.8283,30.7614,30.7614,18156.0
2018-03-15 12:50:00,36.81,36.9,36.8,36.87,22635.0,30.7698,30.845,30.7614,30.8199,22635.0
2018-03-15 12:55:00,36.88,36.89,36.85,36.86,31257.0,30.8283,30.8366,30.8032,30.8116,31257.0
2018-03-15 13:00:00,36.85,36.89,36.84,36.89,27718.0,30.8032,30.8366,30.7949,30.8366,27718.0
2018-03-15 13:05:00,36.88,36.89,36.82,36.86,38080.0,30.8283,30.8366,30.7781,30.8116,38080.0
2018-03-15 13:10:00,36.86,36.86,36.83,36.85,29877.0,30.8116,30.8116,30.7865,30.8032,29877.0
2018-03-15 13:15:00,36.86,36.86,36.77,36.8,101754.0,30.8116,30.8116,30.7363,30.7614,101754.0
2018-03-15 13:20:00,36.8,36.87,36.79,36.83,23964.0,30.7614,30.8199,30.7531,30.7865,23964.0
2018-03-15 13:25:00,36.83,36.86,36.82,36.85,19329.0,30.7865,30.8116,30.7781,30.8032,19329.0
2018-03-15 13:30:00,36.86,36.89,36.84,36.85,25949.0,30.8116,30.8366,30.7949,30.8032,25949.0
2018-03-15 13:35:00,36.86,36.87,36.83,36.84,29942.0,30.8116,30.8199,30.7865,30.7949,29942.0
2018-03-15 13:40:00,36.84,36.85,36.81,36.84,29585.0,30.7949,30.8032,30.7698,30.7949,29585.0
2018-03-15 13:45:00,36.83,36.86,36.8,36.82,49387.0,30.7865,30.8116,30.7614,30.7781,49387.0
2018-03-15 13:50:00,36.83,36.83,36.79,36.83,37172.0,30.7865,30.7865,30.7531,30.7865,37172.0
2018-03-15 13:55:00,36.83,36.84,36.79,36.8,47842.0,30.7865,30.7949,30.7531,30.7614,47842.0
2018-03-15 14:00:00,36.8,36.86,36.8,36.86,37767.0,30.7614,30.8116,30.7614,30.8116,37767.0
2018-03-15 14:05:00,36.86,36.96,36.86,36.95,39665.0,30.8116,30.8952,30.8116,30.8868,39665.0
2018-03-15 14:10:00,36.94,36.96,36.92,36.96,30112.0,30.8784,30.8952,30.8617,30.8952,30112.0
2018-03-15 14:15:00,36.95,37.0,36.95,36.98,46145.0,30.8868,30.9286,30.8868,30.9119,46145.0
2018-03-15 14:20:00,36.99,37.07,36.98,37.0,79306.0,30.9202,30.9871,30.9119,30.9286,79306.0
2018-03-15 14:25:00,37.0,37.04,36.98,37.0,38649.0,30.9286,30.962,30.9119,30.9286,38649.0
2018-03-15 14:30:00,36.99,37.06,36.99,37.03,150245.0,30.9202,30.9788,30.9202,30.9537,150245.0
2018-03-15 14:35:00,37.02,37.04,37.0,37.0,123294.0,30.9453,30.962,30.9286,30.9286,123294.0
2018-03-15 14:40:00,37.0,37.01,36.94,36.96,32499.0,30.9286,30.937,30.8784,30.8952,32499.0
2018-03-15 14:45:00,36.96,37.01,36.96,36.98,77896.0,30.8952,30.937,30.8952,30.9119,77896.0
2018-03-15 14:50:00,36.98,36.99,36.96,36.99,27737.0,30.9119,30.9202,30.8952,30.9202,27737.0
2018-03-15 14:55:00,36.99,37.05,36.96,37.05,59985.0,30.9202,30.9704,30.8952,30.9704,59985.0
2018-03-15 15:00:00,37.05,37.09,37.04,37.09,32919.0,30.9704,31.0038,30.962,31.0038,32919.0
2018-03-15 15:05:00,37.09,37.13,37.05,37.1,49368.0,31.0038,31.0373,30.9704,31.0122,49368.0
2018-03-15 15:10:00,37.11,37.11,37.07,37.08,39633.0,31.0205,31.0205,30.9871,30.9955,39633.0
2018-03-15 15:15:00,37.07,37.1,37.02,37.07,51305.0,30.9871,31.0122,30.9453,30.9871,51305.0
2018-03-15 15:20:00,37.08,37.15,37.08,37.13,45638.0,30.9955,31.054,30.9955,31.0373,45638.0
2018-03-15 15:25:00,37.13,37.17,37.11,37.16,44576.0,31.0373,31.0707,31.0205,31.0623,44576.0
2018-03-15 15:30:00,37.16,37.17,37.11,37.12,47060.0,31.0623,31.0707,31.0205,31.0289,47060.0
2018-03-15 15:35:00,37.11,37.15,37.1,37.1,314966.0,31.0205,31.054,31.0122,31.0122,314966.0
2018-03-15 15:40:00,37.11,37.17,37.1,37.16,78332.0,31.0205,31.0707,31.0122,31.0623,78332.0
2018-03-15 15:45:00,37.16,37.19,37.11,37.12,116706.0,31.0623,31.0874,31.0205,31.0289,116706.0
2018-03-15 15:50:00,37.12,37.12,37.08,37.08,107724.0,31.0289,31.0289,30.9955,30.9955,107724.0
2018-03-15 15:55:00,37.08,37.1,37.04,37.04,472918.0,30.9955,31.0122,30.962,30.962,472918.0
2018-03-16 09:30:00,36.73,36.88,36.61,36.77,620509.0,30.9204,31.0467,30.8194,30.9541,620509.0
2018-03-16 09:35:00,36.76,36.77,36.65,36.7,40041.0,30.9457,30.9541,30.8531,30.8952,40041.0
2018-03-16 09:40:00,36.7,36.76,36.64,36.76,28988.0,30.8952,30.9457,30.8447,30.9457,28988.0
2018-03-16 09:45:00,36.75,36.79,36.64,36.68,68749.0,30.9373,30.9709,30.8447,30.8783,68749.0
2018-03-16 09:50:00,36.68,36.74,36.67,36.69,45561.0,30.8783,30.9288,30.8699,30.8867,45561.0
2018-03-16 09:55:00,36.69,36.81,36.69,36.77,41476.0,30.8867,30.9878,30.8867,30.9541,41476.0
2018-03-16 10:00:00,36.77,36.8,36.71,36.8,33544.0,30.9541,30.9793,30.9036,30.9793,33544.0
2018-03-16 10:05:00,36.79,36.83,36.75,36.75,51497.0,30.9709,31.0046,30.9373,30.9373,51497.0
2018-03-16 10:10:00,36.75,36.81,36.73,36.78,44532.0,30.9373,30.9878,30.9204,30.9625,44532.0
2018-03-16 10:15:00,36.78,36.82,36.72,36.73,53802.0,30.9625,30.9962,30.912,30.9204,53802.0
2018-03-16 10:20:00,36.73,36.75,36.7,36.72,49092.0,30.9204,30.9373,30.8952,30.912,49092.0
2018-03-16 10:25:00,36.72,36.8,36.69,36.8,46266.0,30.912,30.9793,30.8867,30.9793,46266.0
2018-03-16 10:30:00,36.79,36.82,36.75,36.76,63794.0,30.9709,30.9962,30.9373,30.9457,63794.0
2018-03-16 10:35:00,36.77,36.78,36.7,36.7,54140.0,30.9541,30.9625,30.8952,30.8952,54140.0
2018-03-16 10:40:00,36.7,36.71,36.64,36.64,26855.0,30.8952,30.9036,30.8447,30.8447,26855.0
2018-03-16 10:45:00,36.64,36.72,36.62,36.7,52863.0,30.8447,30.912,30.8278,30.8952,52863.0
2018-03-16 10:50:00,36.71,36.79,36.7,36.73,44161.0,30.9036,30.9709,30.8952,30.9204,44161.0
2018-03-16 10:55:00,36.73,36.76,36.7,36.75,54978.0,30.9204,30.9457,30.8952,30.9373,54978.0
2018-03-16 11:00:00,36.74,36.76,36.72,36.75,29916.0,30.9288,30.9457,30.912,30.9373,29916.0
2018-03-16 11:05:00,36.75,36.76,36.66,36.69,32076.0,30.9373,30.9457,30.8615,30.8867,32076.0
2018-03-16 11:10:00,36.68,36.72,36.67,36.72,24901.0,30.8783,30.912,30.8699,30.912,24901.0
2018-03-16 11:15:00,36.71,36.73,36.69,36.73,42458.0,30.9036,30.9204,30.8867,30.9204,42458.0
2018-03-16 11:20:00,36.73,36.73,36.69,36.69,26407.0,30.9204,30.9204,30.8867,30.8867,26407.0
2018-03-16 11:25:00,36.69,36.74,36.69,36.73,23535.0,30.8867,30.9288,30.8867,30.9204,23535.0
2018-03-16 11:30:00,36.73,36.86,36.72,36.86,93444.0,30.9204,31.0299,30.912,31.0299,93444.0
2018-03-16 11:35:00,36.87,36.91,36.78,36.8,121514.0,31.0383,31.0719,30.9625,30.9793,121514.0
2018-03-16 11:40:00,36.8,36.85,36.79,36.84,50794.0,30.9793,31.0214,30.9709,31.013,50794.0
2018-03-16 11:45:00,36.85,36.85,36.69,36.8,67050.0,31.0214,31.0214,30.8867,30.9793,67050.0
2018-03-16 11:50:00,36.8,36.81,36.76,36.76,52071.0,30.9793,30.9878,30.9457,30.9457,52071.0
2018-03-16 11:55:00,36.76,36.81,36.73,36.76,31781.0,30.9457,30.9878,30.9204,30.9457,31781.0
2018-03-16 12:00:00,36.76,36.8,36.74,36.75,30653.0,30.9457,30.9793,30.9288,30.9373,30653.0
2018-03-16 12:05:00,36.75,36.76,36.7,36.71,48741.0,30.9373,30.9457,30.8952,30.9036,48741.0
2018-03-16 12:10:00,36.71,36.71,36.67,36.7,29697.0,30.9036,30.9036,30.8699,30.8952,29697.0
2018-03-16 12:15:00,36.7,36.77,36.67,36.76,75210.0,30.8952,30.9541,30.8699,30.9457,75210.0
2018-03-16 12:20:00,36.77,36.83,36.77,36.78,44175.0,30.9541,31.0046,30.9541,30.9625,44175.0
2018-03-16 12:25:00,36.78,36.82,36.77,36.8,45669.0,30.9625,30.9962,30.9541,30.9793,45669.0
2018-03-16 12:30:00,36.79,36.82,36.77,36.8,47275.0,30.9709,30.9962,30.9541,30.9793,47275.0
2018-03-16 12:35:00,36.8,36.83,36.77,36.79,70650.0,30.9793,31.0046,30.9541,30.9709,70650.0
2018-03-16 12:40:00,36.79,36.8,36.76,36.79,25157.0,30.9709,30.9793,30.9457,30.9709,25157.0
2018-03-16 12:45:00,36.8,36.81,36.77,36.78,31526.0,30.9793,30.9878,30.9541,30.9625,31526.0
2018-03-16 12:50:00,36.78,36.79,36.75,36.77,24470.0,30.9625,30.9709,30.9373,30.9541,24470.0
2018-03-16 12:55:00,36.76,36.79,36.75,36.79,20299.0,30.9457,30.9709,30.9373,30.9709,20299.0
2018-03-16 13:00:00,36.78,36.79,36.76,36.79,30269.0,30.9625,30.9709,30.9457,30.9709,30269.0
2018-03-16 13:05:00,36.79,36.8,36.69,36.7,44602.0,30.9709,30.9793,30.8867,30.8952,44602.0
2018-03-16 13:10:00,36.71,36.71,36.67,36.71,30306.0,30.9036,30.9036,30.8699,30.9036,30306.0
2018-03-16 13:15:00,36.72,36.72,36.63,36.66,22266.0,30.912,30.912,30.8362,30.8615,22266.0
2018-03-16 13:20:00,36.66,36.7,36.65,36.68,23831.0,30.8615,30.8952,30.8531,30.8783,23831.0
2018-03-16 13:25:00,36.68,36.68,36.62,36.65,19580.0,30.8783,30.8783,30.8278,30.8531,19580.0
2018-03-16 13:30:00,36.64,36.66,36.6,36.63,27979.0,30.8447,30.8615,30.811,30.8362,27979.0
2018-03-16 13:35:00,36.64,36.69,36.61,36.65,24354.0,30.8447,30.8867,30.8194,30.8531,24354.0
2018-03-16 13:40:00,36.66,36.66,36.58,36.59,21941.0,30.8615,30.8615,30.7941,30.8026,21941.0
2018-03-16 13:45:00,36.58,36.63,36.56,36.61,41288.0,30.7941,30.8362,30.7773,30.8194,41288.0
2018-03-16 13:50:00,36.62,36.66,36.57,36.59,78366.0,30.8278,30.8615,30.7857,30.8026,78366.0
2018-03-16 13:55:00,36.59,36.68,36.58,36.67,22916.0,30.8026,30.8783,30.7941,30.8699,22916.0
2018-03-16 14:00:00,36.67,36.68,36.64,36.68,22453.0,30.8699,30.8783,30.8447,30.8783,22453.0
2018-03-16 14:05:00,36.67,36.68,36.61,36.65,28215.0,30.8699,30.8783,30.8194,30.8531,28215.0
2018-03-16 14:10:00,36.65,36.65,36.61,36.63,16493.0,30.8531,30.8531,30.8194,30.8362,16493.0
2018-03-16 14:15:00,36.64,36.64,36.59,36.6,24521.0,30.8447,30.8447,30.8026,30.811,24521.0
2018-03-16 14:20:00,36.6,36.6,36.59,36.59,24352.0,30.811,30.811,30.8026,30.8026,24352.0
2018-03-16 14:25:00,36.6,36.64,36.59,36.63,29195.0,30.811,30.8447,30.8026,30.8362,29195.0
2018-03-16 14:30:00,36.63,36.63,36.6,36.62,23290.0,30.8362,30.8362,30.811,30.8278,23290.0
2018-03-16 14:35:00,36.63,36.67,36.62,36.64,30063.0,30.8362,30.8699,30.8278,30.8447,30063.0
2018-03-16 14:40:00,36.65,36.67,36.64,36.66,15249.0,30.8531,30.8699,30.8447,30.8615,15249.0
2018-03-16 14:45:00,36.66,36.67,36.62,36.63,35596.0,30.8615,30.8699,30.8278,30.8362,35596.0
2018-03-16 14:50:00,36.64,36.65,36.61,36.62,37672.0,30.8447,30.8531,30.8194,30.8278,37672.0
2018-03-16 14:55:00,36.62,36.68,36.62,36.65,32906.0,30.8278,30.8783,30.8278,30.8531,32906.0
2018-03-16 15:00:00,36.65,36.65,36.59,36.59,36777.0,30.8531,30.8531,30.8026,30.8026,36777.0
2018-03-16 15:05:00,36.59,36.6,36.56,36.58,35862.0,30.8026,30.811,30.7773,30.7941,35862.0
2018-03-16 15:10:00,36.58,36.61,36.57,36.61,32679.0,30.7941,30.8194,30.7857,30.8194,32679.0
2018-03-16 15:15:00,36.61,36.61,36.56,36.58,38412.0,30.8194,30.8194,30.7773,30.7941,38412.0
2018-03-16 15:20:00,36.59,36.6,36.57,36.59,56009.0,30.8026,30.811,30.7857,30.8026,56009.0
2018-03-16 15:25:00,36.59,36.71,36.59,36.7,49248.0,30.8026,30.9036,30.8026,30.8952,49248.0
2018-03-16 15:30:00,36.7,36.77,36.66,36.76,74319.0,30.8952,30.9541,30.8615,30.9457,74319.0
2018-03-16 15:35:00,36.76,36.78,36.73,36.77,56147.0,30.9457,30.9625,30.9204,30.9541,56147.0
2018-03-16 15:40:00,36.77,36.86,36.76,36.8,91827.0,30.9541,31.0299,30.9457,30.9793,91827.0
2018-03-16 15:45:00,36.81,36.82,36.76,36.8,133684.0,30.9878,30.9962,30.9457,30.9793,133684.0
2018-03-16 15:50:00,36.81,36.81,36.78,36.8,150394.0,30.9878,30.9878,30.9625,30.9793,150394.0
2018-03-16 15:55:00,36.8,36.81,36.69,36.69,507680.0,30.9793,30.9878,30.8867,30.8867,507680.0
2018-03-19 09:30:00,36.69,36.72,36.57,36.61,66103.0,30.8867,30.912,30.7857,30.8194,66103.0
2018-03-19 09:35:00,36.59,36.7,36.58,36.66,30364.0,30.8026,30.8952,30.7941,30.8615,30364.0
2018-03-19 09:40:00,36.67,36.68,36.59,36.6,22465.0,30.8699,30.8783,30.8026,30.811,22465.0
2018-03-19 09:45:00,36.59,36.69,36.55,36.66,35007.0,30.8026,30.8867,30.7689,30.8615,35007.0
2018-03-19 09:50:00,36.66,36.7,36.65,36.67,26202.0,30.8615,30.8952,30.8531,30.8699,26202.0
2018-03-19 09:55:00,36.67,36.86,36.67,36.86,43650.0,30.8699,31.0299,30.8699,31.0299,43650.0
2018-03-19 10:00:00,36.86,36.86,36.74,36.77,29283.0,31.0299,31.0299,30.9288,30.9541,29283.0
2018-03-19 10:05:00,36.77,36.81,36.76,36.79,23200.0,30.9541,30.9878,30.9457,30.9709,23200.0
2018-03-19 10:10:00,36.78,36.78,36.73,36.74,22329.0,30.9625,30.9625,30.9204,30.9288,22329.0
2018-03-19 10:15:00,36.75,36.77,36.72,36.74,23555.0,30.9373,30.9541,30.912,30.9288,23555.0
2018-03-19 10:20:00,36.75,36.78,36.73,36.78,18158.0,30.9373,30.9625,30.9204,30.9625,18158.0
2018-03-19 10:25:00,36.78,36.82,36.76,36.79,48861.0,30.9625,30.9962,30.9457,30.9709,48861.0
2018-03-19 10:30:00,36.79,36.84,36.76,36.83,26672.0,30.9709,31.013,30.9457,31.0046,26672.0
2018-03-19 10:35:00,36.83,36.83,36.8,36.81,22478.0,31.0046,31.0046,30.9793,30.9878,22478.0
2018-03-19 10:40:00,36.81,36.82,36.76,36.76,19632.0,30.9878,30.9962,30.9457,30.9457,19632.0
2018-03-19 10:45:00,36.76,36.78,36.71,36.72,20646.0,30.9457,30.9625,30.9036,30.912,20646.0
2018-03-19 10:50:00,36.73,36.74,36.69,36.69,62644.0,30.9204,30.9288,30.8867,30.8867,62644.0
2018-03-19 10:55:00,36.71,36.74,36.67,36.74,48200.0,30.9036,30.9288,30.8699,30.9288,48200.0
2018-03-19 11:00:00,36.73,36.75,36.67,36.67,49599.0,30.9204,30.9373,30.8699,30.8699,49599.0
2018-03-19 11:05:00,36.67,36.72,36.67,36.7,47072.0,30.8699,30.912,30.8699,30.8952,47072.0
2018-03-19 11:10:00,36.71,36.72,36.67,36.67,36339.0,30.9036,30.912,30.8699,30.8699,36339.0
2018-03-19 11:15:00,36.66,36.7,36.64,36.66,39985.0,30.8615,30.8952,30.8447,30.8615,39985.0
2018-03-19 11:20:00,36.66,36.66,36.63,36.65,11290.0,30.8615,30.8615,30.8362,30.8531,11290.0
2018-03-19 11:25:00,36.65,36.66,36.63,36.64,26357.0,30.8531,30.8615,30.8362,30.8447,26357.0
2018-03-19 11:30:00,36.64,36.65,36.61,36.61,20131.0,30.8447,30.8531,30.8194,30.8194,20131.0
2018-03-19 11:35:00,36.61,36.62,36.57,36.59,28118.0,30.8194,30.8278,30.7857,30.8026,28118.0
2018-03-19 11:40:00,36.58,36.59,36.54,36.57,23890.0,30.7941,30.8026,30.7605,30.7857,23890.0
2018-03-19 11:45:00,36.56,36.57,36.54,36.54,21486.0,30.7773,30.7857,30.7605,30.7605,21486.0
2018-03-19 11:50:00,36.54,36.54,36.5,36.52,27776.0,30.7605,30.7605,30.7268,30.7436,27776.0
2018-03-19 11:55:00,36.51,36.52,36.38,36.4,33409.0,30.7352,30.7436,30.6258,30.6426,33409.0
2018-03-19 12:00:00,36.41,36.45,36.38,36.4,25261.0,30.651,30.6847,30.6258,30.6426,25261.0
2018-03-19 12:05:00,36.4,36.44,36.38,36.41,43607.0,30.6426,30.6763,30.6258,30.651,43607.0
2018-03-19 12:10:00,36.41,36.43,36.35,36.36,29417.0,30.651,30.6679,30.6005,30.6089,29417.0
2018-03-19 12:15:00,36.36,36.39,36.32,36.38,22131.0,30.6089,30.6342,30.5753,30.6258,22131.0
2018-03-19 12:20:00,36.37,36.4,36.33,36.37,29421.0,30.6174,30.6426,30.5837,30.6174,29421.0
2018-03-19 12:25:00,36.37,36.43,36.35,36.43,17622.0,30.6174,30.6679,30.6005,30.6679,17622.0
2018-03-19 12:30:00,36.43,36.44,36.4,36.44,29790.0,30.6679,30.6763,30.6426,30.6763,29790.0
2018-03-19 12:35:00,36.45,36.46,36.42,36.43,18735.0,30.6847,30.6931,30.6594,30.6679,18735.0
2018-03-19 12:40:00,36.42,36.46,36.41,36.42,11206.0,30.6594,30.6931,30.651,30.6594,11206.0
2018-03-19 12:45:00,36.42,36.42,36.37,36.38,23850.0,30.6594,30.6594,30.6174,30.6258,23850.0
2018-03-19 12:50:00,36.38,36.4,36.24,36.3,102014.0,30.6258,30.6426,30.5079,30.5584,102014.0
2018-03-19 12:55:00,36.31,36.33,36.28,36.28,17013.0,30.5668,30.5837,30.5416,30.5416,17013.0
2018-03-19 13:00:00,36.27,36.31,36.2,36.2,31516.0,30.5332,30.5668,30.4742,30.4742,31516.0
2018-03-19 13:05:00,36.21,36.22,36.13,36.16,22770.0,30.4827,30.4911,30.4153,30.4406,22770.0
2018-03-19 13:10:00,36.16,36.19,36.13,36.19,14527.0,30.4406,30.4658,30.4153,30.4658,14527.0
2018-03-19 13:15:00,36.19,36.24,36.19,36.24,14162.0,30.4658,30.5079,30.4658,30.5079,14162.0
2018-03-19 13:20:00,36.24,36.24,36.19,36.2,16173.0,30.5079,30.5079,30.4658,30.4742,16173.0
2018-03-19 13:25:00,36.19,36.22,36.14,36.17,25439.0,30.4658,30.4911,30.4237,30.449,25439.0
2018-03-19 13:30:00,36.16,36.2,36.14,36.19,26806.0,30.4406,30.4742,30.4237,30.4658,26806.0
2018-03-19 13:35:00,36.19,36.27,36.17,36.26,12772.0,30.4658,30.5332,30.449,30.5248,12772.0
2018-03-19 13:40:00,36.28,36.33,36.26,36.32,19528.0,30.5416,30.5837,30.5248,30.5753,19528.0
2018-03-19 13:45:00,36.32,36.39,36.31,36.38,28923.0,30.5753,30.6342,30.5668,30.6258,28923.0
2018-03-19 13:50:00,36.38,36.39,36.34,36.35,33768.0,30.6258,30.6342,30.5921,30.6005,33768.0
2018-03-19 13:55:00,36.34,36.4,36.33,36.38,27390.0,30.5921,30.6426,30.5837,30.6258,27390.0
2018-03-19 14:00:00,36.38,36.41,36.38,36.38,28447.0,30.6258,30.651,30.6258,30.6258,28447.0
2018-03-19 14:05:00,36.38,36.39,36.33,36.36,23594.0,30.6258,30.6342,30.5837,30.6089,23594.0
2018-03-19 14:10:00,36.36,36.41,36.35,36.37,29856.0,30.6089,30.651,30.6005,30.6174,29856.0
2018-03-19 14:15:00,36.36,36.39,36.33,36.34,28096.0,30.6089,30.6342,30.5837,30.5921,28096.0
2018-03-19 14:20:00,36.33,36.34,36.26,36.28,35694.0,30.5837,30.5921,30.5248,30.5416,35694.0
2018-03-19 14:25:00,36.27,36.36,36.26,36.35,12874.0,30.5332,30.6089,30.5248,30.6005,12874.0
2018-03-19 14:30:00,36.35,36.36,36.3,36.3,34191.0,30.6005,30.6089,30.5584,30.5584,34191.0
2018-03-19 14:35:00,36.31,36.32,36.25,36.27,42236.0,30.5668,30.5753,30.5163,30.5332,42236.0
2018-03-19 14:40:00,36.26,36.31,36.24,36.31,54866.0,30.5248,30.5668,30.5079,30.5668,54866.0
2018-03-19 14:45:00,36.31,36.34,36.28,36.31,28495.0,30.5668,30.5921,30.5416,30.5668,28495.0
2018-03-19 14:50:00,36.3,36.36,36.29,36.32,25296.0,30.5584,30.6089,30.55,30.5753,25296.0
2018-03-19 14:55:00,36.32,36.35,36.31,36.34,13621.0,30.5753,30.6005,30.5668,30.5921,13621.0
2018-03-19 15:00:00,36.33,36.33,36.28,36.32,26537.0,30.5837,30.5837,30.5416,30.5753,26537.0
2018-03-19 15:05:00,36.32,36.34,36.23,36.25,23376.0,30.5753,30.5921,30.4995,30.5163,23376.0
2018-03-19 15:10:00,36.25,36.28,36.23,36.26,22850.0,30.5163,30.5416,30.4995,30.5248,22850.0
2018-03-19 15:15:00,36.26,36.4,36.26,36.38,29123.0,30.5248,30.6426,30.5248,30.6258,29123.0
2018-03-19 15:20:00,36.39,36.4,36.34,36.35,25842.0,30.6342,30.6426,30.5921,30.6005,25842.0
2018-03-19 15:25:00,36.36,36.41,36.36,36.4,22197.0,30.6089,30.651,30.6089,30.6426,22197.0
2018-03-19 15:30:00,36.39,36.4,36.34,36.36,30398.0,30.6342,30.6426,30.5921,30.6089,30398.0
2018-03-19 15:35:00,36.36,36.42,36.34,36.4,44566.0,30.6089,30.6594,30.5921,30.6426,44566.0
2018-03-19 15:40:00,36.39,36.41,36.36,36.39,49926.0,30.6342,30.651,30.6089,30.6342,49926.0
2018-03-19 15:45:00,36.38,36.41,36.34,36.34,140904.0,30.6258,30.651,30.5921,30.5921,140904.0
2018-03-19 15:50:00,36.34,36.4,36.33,36.4,59050.0,30.5921,30.6426,30.5837,30.6426,59050.0
2018-03-19 15:55:00,36.39,36.5,36.39,36.41,204879.0,30.6342,30.7268,30.6342,30.651,204879.0
2018-03-20 09:30:00,36.43,36.51,36.17,36.25,95910.0,30.6679,30.7352,30.449,30.5163,95910.0
2018-03-20 09:35:00,36.24,36.24,36.08,36.09,54226.0,30.5079,30.5079,30.3732,30.3816,54226.0
2018-03-20 09:40:00,36.09,36.16,36.0,36.11,57189.0,30.3816,30.4406,30.3059,30.3985,57189.0
2018-03-20 09:45:00,36.12,36.14,36.02,36.14,62228.0,30.4069,30.4237,30.3227,30.4237,62228.0
2018-03-20 09:50:00,36.14,36.14,35.96,36.02,66892.0,30.4237,30.4237,30.2722,30.3227,66892.0
2018-03-20 09:55:00,36.02,36.16,36.01,36.14,99281.0,30.3227,30.4406,30.3143,30.4237,99281.0
2018-03-20 10:00:00,36.14,36.16,36.02,36.03,88858.0,30.4237,30.4406,30.3227,30.3311,88858.0
2018-03-20 10:05:00,36.02,36.04,35.93,35.94,72002.0,30.3227,30.3396,30.247,30.2554,72002.0
2018-03-20 10:10:00,35.93,35.95,35.83,35.85,103829.0,30.247,30.2638,30.1628,30.1796,103829.0
2018-03-20 10:15:00,35.85,35.87,35.75,35.76,89932.0,30.1796,30.1964,30.0954,30.1038,89932.0
2018-03-20 10:20:00,35.77,35.8,35.72,35.8,48894.0,30.1123,30.1375,30.0702,30.1375,48894.0
2018-03-20 10:25:00,35.8,35.86,35.75,35.86,59764.0,30.1375,30.188,30.0954,30.188,59764.0
2018-03-20 10:30:00,35.87,35.92,35.85,35.85,86255.0,30.1964,30.2385,30.1796,30.1796,86255.0
2018-03-20 10:35:00,35.85,35.89,35.81,35.85,69377.0,30.1796,30.2133,30.1459,30.1796,69377.0
2018-03-20 10:40:00,35.86,35.87,35.79,35.79,34671.0,30.188,30.1964,30.1291,30.1291,34671.0
2018-03-20 10:45:00,35.8,35.82,35.75,35.75,58753.0,30.1375,30.1543,30.0954,30.0954,58753.0
2018-03-20 10:50:00,35.75,35.81,35.75,35.78,109002.0,30.0954,30.1459,30.0954,30.1207,109002.0
2018-03-20 10:55:00,35.77,35.83,35.75,35.81,45789.0,30.1123,30.1628,30.0954,30.1459,45789.0
2018-03-20 11:00:00,35.8,35.84,35.72,35.76,87650.0,30.1375,30.1712,30.0702,30.1038,87650.0
2018-03-20 11:05:00,35.75,35.79,35.7,35.75,152880.0,30.0954,30.1291,30.0533,30.0954,152880.0
2018-03-20 11:10:00,35.75,35.78,35.7,35.7,54032.0,30.0954,30.1207,30.0533,30.0533,54032.0
2018-03-20 11:15:00,35.71,35.72,35.67,35.71,58042.0,30.0617,30.0702,30.0281,30.0617,58042.0
2018-03-20 11:20:00,35.71,35.72,35.66,35.68,39228.0,30.0617,30.0702,30.0197,30.0365,39228.0
2018-03-20 11:25:00,35.68,35.85,35.68,35.85,61274.0,30.0365,30.1796,30.0365,30.1796,61274.0
2018-03-20 11:30:00,35.84,35.87,35.81,35.84,28641.0,30.1712,30.1964,30.1459,30.1712,28641.0
2018-03-20 11:35:00,35.83,35.84,35.79,35.81,42280.0,30.1628,30.1712,30.1291,30.1459,42280.0
2018-03-20 11:40:00,35.8,35.83,35.78,35.83,104453.0,30.1375,30.1628,30.1207,30.1628,104453.0
2018-03-20 11:45:00,35.83,35.87,35.81,35.86,27126.0,30.1628,30.1964,30.1459,30.188,27126.0
2018-03-20 11:50:00,35.86,35.91,35.84,35.84,28931.0,30.188,30.2301,30.1712,30.1712,28931.0
2018-03-20 11:55:00,35.85,35.9,35.83,35.84,58570.0,30.1796,30.2217,30.1628,30.1712,58570.0
2018-03-20 12:00:00,35.85,35.88,35.82,35.86,46491.0,30.1796,30.2049,30.1543,30.188,46491.0
2018-03-20 12:05:00,35.86,35.92,35.85,35.9,49492.0,30.188,30.2385,30.1796,30.2217,49492.0
2018-03-20 12:10:00,35.9,35.94,35.88,35.93,23320.0,30.2217,30.2554,30.2049,30.247,23320.0
2018-03-20 12:15:00,35.93,35.94,35.91,35.91,33428.0,30.247,30.2554,30.2301,30.2301,33428.0
2018-03-20 12:20:00,35.91,35.99,35.91,35.99,16382.0,30.2301,30.2975,30.2301,30.2975,16382.0
2018-03-20 12:25:00,36.0,36.04,35.99,36.0,26811.0,30.3059,30.3396,30.2975,30.3059,26811.0
2018-03-20 12:30:00,35.99,36.06,35.99,36.01,27910.0,30.2975,30.3564,30.2975,30.3143,27910.0
2018-03-20 12:35:00,36.0,36.01,35.93,35.93,28077.0,30.3059,30.3143,30.247,30.247,28077.0
2018-03-20 12:40:00,35.94,35.99,35.94,35.95,20140.0,30.2554,30.2975,30.2554,30.2638,20140.0
2018-03-20 12:45:00,35.95,35.96,35.73,35.87,504108.0,30.2638,30.2722,30.0786,30.1964,504108.0
2018-03-20 12:50:00,35.88,35.88,35.71,35.74,330645.0,30.2049,30.2049,30.0617,30.087,330645.0
2018-03-20 12:55:00,35.75,35.78,35.71,35.72,61251.0,30.0954,30.1207,30.0617,30.0702,61251.0
2018-03-20 13:00:00,35.72,35.76,35.71,35.71,22540.0,30.0702,30.1038,30.0617,30.0617,22540.0
2018-03-20 13:05:00,35.72,35.73,35.63,35.68,49555.0,30.0702,30.0786,29.9944,30.0365,49555.0
2018-03-20 13:10:00,35.68,35.78,35.68,35.77,32951.0,30.0365,30.1207,30.0365,30.1123,32951.0
2018-03-20 13:15:00,35.76,35.76,35.71,35.73,17735.0,30.1038,30.1038,30.0617,30.0786,17735.0
2018-03-20 13:20:00,35.72,35.77,35.71,35.71,38754.0,30.0702,30.1123,30.0617,30.0617,38754.0
2018-03-20 13:25:00,35.72,35.75,35.7,35.7,20917.0,30.0702,30.0954,30.0533,30.0533,20917.0
2018-03-20 13:30:00,35.7,35.73,35.69,35.7,19667.0,30.0533,30.0786,30.0449,30.0533,19667.0
2018-03-20 13:35:00,35.7,35.7,35.63,35.65,27430.0,30.0533,30.0533,29.9944,30.0112,27430.0
2018-03-20 13:40:00,35.66,35.66,35.62,35.64,18095.0,30.0197,30.0197,29.986,30.0028,18095.0
2018-03-20 13:45:00,35.64,35.64,35.61,35.62,26538.0,30.0028,30.0028,29.9776,29.986,26538.0
2018-03-20 13:50:00,35.62,35.67,35.61,35.67,24012.0,29.986,30.0281,29.9776,30.0281,24012.0
2018-03-20 13:55:00,35.66,35.73,35.66,35.72,34707.0,30.0197,30.0786,30.0197,30.0702,34707.0
2018-03-20 14:00:00,35.71,35.74,35.67,35.71,32527.0,30.0617,30.087,30.0281,30.0617,32527.0
2018-03-20 14:05:00,35.7,35.74,35.7,35.71,21583.0,30.0533,30.087,30.0533,30.0617,21583.0
2018-03-20 14:10:00,35.72,35.75,35.71,35.74,47902.0,30.0702,30.0954,30.0617,30.087,47902.0
2018-03-20 14:15:00,35.73,35.81,35.73,35.81,65066.0,30.0786,30.1459,30.0786,30.1459,65066.0
2018-03-20 14:20:00,35.8,35.81,35.76,35.77,33019.0,30.1375,30.1459,30.1038,30.1123,33019.0
2018-03-20 14:25:00,35.76,35.8,35.76,35.79,49549.0,30.1038,30.1375,30.1038,30.1291,49549.0
2018-03-20 14:30:00,35.79,35.86,35.78,35.86,43109.0,30.1291,30.188,30.1207,30.188,43109.0
2018-03-20 14:35:00,35.86,35.89,35.84,35.89,86250.0,30.188,30.2133,30.1712,30.2133,86250.0
2018-03-20 14:40:00,35.88,35.94,35.85,35.94,44879.0,30.2049,30.2554,30.1796,30.2554,44879.0
2018-03-20 14:45:00,35.93,35.94,35.86,35.86,35149.0,30.247,30.2554,30.188,30.188,35149.0
2018-03-20 14:50:00,35.86,35.89,35.84,35.87,51075.0,30.188,30.2133,30.1712,30.1964,51075.0
2018-03-20 14:55:00,35.87,35.88,35.82,35.84,46083.0,30.1964,30.2049,30.1543,30.1712,46083.0
2018-03-20 15:00:00,35.84,35.93,35.84,35.9,47201.0,30.1712,30.247,30.1712,30.2217,47201.0
2018-03-20 15:05:00,35.9,35.93,35.9,35.9,79038.0,30.2217,30.247,30.2217,30.2217,79038.0
2018-03-20 15:10:00,35.9,36.0,35.88,35.99,72747.0,30.2217,30.3059,30.2049,30.2975,72747.0
2018-03-20 15:15:00,35.99,35.99,35.92,35.92,27537.0,30.2975,30.2975,30.2385,30.2385,27537.0
2018-03-20 15:20:00,35.92,35.93,35.9,35.92,37172.0,30.2385,30.247,30.2217,30.2385,37172.0
2018-03-20 15:25:00,35.92,35.93,35.88,35.9,39051.0,30.2385,30.247,30.2049,30.2217,39051.0
2018-03-20 15:30:00,35.9,35.91,35.84,35.89,66930.0,30.2217,30.2301,30.1712,30.2133,66930.0
2018-03-20 15:35:00,35.89,35.89,35.82,35.86,40516.0,30.2133,30.2133,30.1543,30.188,40516.0
2018-03-20 15:40:00,35.85,35.88,35.85,35.87,36215.0,30.1796,30.2049,30.1796,30.1964,36215.0
2018-03-20 15:45:00,35.87,35.88,35.83,35.86,99939.0,30.1964,30.2049,30.1628,30.188,99939.0
2018-03-20 15:50:00,35.86,35.88,35.83,35.84,163670.0,30.188,30.2049,30.1628,30.1712,163670.0
2018-03-20 15:55:00,35.84,35.89,35.82,35.84,286622.0,30.1712,30.2133,30.1543,30.1712,286622.0
2018-03-21 09:30:00,35.98,36.01,35.87,35.9,64913.0,30.289,30.3143,30.1964,30.2217,64913.0
2018-03-21 09:35:00,35.9,35.95,35.85,35.91,75969.0,30.2217,30.2638,30.1796,30.2301,75969.0
2018-03-21 09:40:00,35.9,35.97,35.88,35.94,44583.0,30.2217,30.2806,30.2049,30.2554,44583.0
2018-03-21 09:45:00,35.93,36.06,35.91,36.0,77433.0,30.247,30.3564,30.2301,30.3059,77433.0
2018-03-21 09:50:00,36.0,36.02,35.97,35.99,97585.0,30.3059,30.3227,30.2806,30.2975,97585.0
2018-03-21 09:55:00,35.98,36.04,35.96,36.02,46676.0,30.289,30.3396,30.2722,30.3227,46676.0
2018-03-21 10:00:00,36.02,36.09,36.0,36.07,35420.0,30.3227,30.3816,30.3059,30.3648,35420.0
2018-03-21 10:05:00,36.07,36.09,36.05,36.07,31114.0,30.3648,30.3816,30.348,30.3648,31114.0
2018-03-21 10:10:00,36.06,36.12,36.06,36.12,23181.0,30.3564,30.4069,30.3564,30.4069,23181.0
2018-03-21 10:15:00,36.13,36.17,36.1,36.17,26413.0,30.4153,30.449,30.3901,30.449,26413.0
2018-03-21 10:20:00,36.17,36.17,36.09,36.1,23234.0,30.449,30.449,30.3816,30.3901,23234.0
2018-03-21 10:25:00,36.1,36.12,36.07,36.09,36767.0,30.3901,30.4069,30.3648,30.3816,36767.0
2018-03-21 10:30:00,36.1,36.15,36.08,36.14,23235.0,30.3901,30.4322,30.3732,30.4237,23235.0
2018-03-21 10:35:00,36.13,36.21,36.1,36.2,31992.0,30.4153,30.4827,30.3901,30.4742,31992.0
2018-03-21 10:40:00,36.22,36.34,36.21,36.33,40914.0,30.4911,30.5921,30.4827,30.5837,40914.0
2018-03-21 10:45:00,36.33,36.36,36.28,36.28,28768.0,30.5837,30.6089,30.5416,30.5416,28768.0
2018-03-21 10:50:00,36.28,36.33,36.25,36.26,28731.0,30.5416,30.5837,30.5163,30.5248,28731.0
2018-03-21 10:55:00,36.26,36.34,36.26,36.34,29598.0,30.5248,30.5921,30.5248,30.5921,29598.0
2018-03-21 11:00:00,36.34,36.34,36.28,36.32,31724.0,30.5921,30.5921,30.5416,30.5753,31724.0
2018-03-21 11:05:00,36.32,36.37,36.32,36.37,15761.0,30.5753,30.6174,30.5753,30.6174,15761.0
2018-03-21 11:10:00,36.37,36.38,36.31,36.32,51699.0,30.6174,30.6258,30.5668,30.5753,51699.0
2018-03-21 11:15:00,36.32,36.33,36.23,36.25,57289.0,30.5753,30.5837,30.4995,30.5163,57289.0
2018-03-21 11:20:00,36.25,36.27,36.22,36.27,26774.0,30.5163,30.5332,30.4911,30.5332,26774.0
2018-03-21 11:25:00,36.26,36.28,36.25,36.27,19579.0,30.5248,30.5416,30.5163,30.5332,19579.0
2018-03-21 11:30:00,36.28,36.31,36.27,36.29,61238.0,30.5416,30.5668,30.5332,30.55,61238.0
2018-03-21 11:35:00,36.3,36.33,36.29,36.33,33460.0,30.5584,30.5837,30.55,30.5837,33460.0
2018-03-21 11:40:00,36.33,36.34,36.29,36.29,26161.0,30.5837,30.5921,30.55,30.55,26161.0
2018-03-21 11:45:00,36.3,36.32,36.27,36.28,25891.0,30.5584,30.5753,30.5332,30.5416,25891.0
2018-03-21 11:50:00,36.27,36.33,36.25,36.33,31105.0,30.5332,30.5837,30.5163,30.5837,31105.0
2018-03-21 11:55:00,36.33,36.37,36.29,36.3,38538.0,30.5837,30.6174,30.55,30.5584,38538.0
2018-03-21 12:00:00,36.3,36.31,36.26,36.26,31544.0,30.5584,30.5668,30.5248,30.5248,31544.0
2018-03-21 12:05:00,36.25,36.32,36.25,36.32,28987.0,30.5163,30.5753,30.5163,30.5753,28987.0
2018-03-21 12:10:00,36.32,36.34,36.29,36.3,32907.0,30.5753,30.5921,30.55,30.5584,32907.0
2018-03-21 12:15:00,36.3,36.39,36.29,36.36,31932.0,30.5584,30.6342,30.55,30.6089,31932.0
2018-03-21 12:20:00,36.36,36.38,36.35,36.38,22203.0,30.6089,30.6258,30.6005,30.6258,22203.0
2018-03-21 12:25:00,36.39,36.4,36.35,36.39,24822.0,30.6342,30.6426,30.6005,30.6342,24822.0
2018-03-21 12:30:00,36.39,36.43,36.38,36.42,11450.0,30.6342,30.6679,30.6258,30.6594,11450.0
2018-03-21 12:35:00,36.42,36.47,36.41,36.47,31689.0,30.6594,30.7015,30.651,30.7015,31689.0
2018-03-21 12:40:00,36.47,36.49,36.42,36.43,63105.0,30.7015,30.7184,30.6594,30.6679,63105.0
2018-03-21 12:45:00,36.43,36.45,36.42,36.44,11552.0,30.6679,30.6847,30.6594,30.6763,11552.0
2018-03-21 12:50:00,36.44,36.49,36.44,36.49,12880.0,30.6763,30.7184,30.6763,30.7184,12880.0
2018-03-21 12:55:00,36.48,36.54,36.47,36.53,23339.0,30.71,30.7605,30.7015,30.752,23339.0
2018-03-21 13:00:00,36.53,36.53,36.44,36.45,26662.0,30.752,30.752,30.6763,30.6847,26662.0
2018-03-21 13:05:00,36.44,36.46,36.42,36.43,15523.0,30.6763,30.6931,30.6594,30.6679,15523.0
2018-03-21 13:10:00,36.43,36.43,36.36,36.38,15909.0,30.6679,30.6679,30.6089,30.6258,15909.0
2018-03-21 13:15:00,36.37,36.39,36.37,36.37,13566.0,30.6174,30.6342,30.6174,30.6174,13566.0
2018-03-21 13:20:00,36.37,36.4,36.37,36.38,10336.0,30.6174,30.6426,30.6174,30.6258,10336.0
2018-03-21 13:25:00,36.39,36.5,36.38,36.49,128403.0,30.6342,30.7268,30.6258,30.7184,128403.0
2018-03-21 13:30:00,36.49,36.52,36.46,36.46,23085.0,30.7184,30.7436,30.6931,30.6931,23085.0
2018-03-21 13:35:00,36.47,36.48,36.42,36.42,16414.0,30.7015,30.71,30.6594,30.6594,16414.0
2018-03-21 13:40:00,36.42,36.43,36.39,36.4,9540.0,30.6594,30.6679,30.6342,30.6426,9540.0
2018-03-21 13:45:00,36.39,36.47,36.39,36.47,22751.0,30.6342,30.7015,30.6342,30.7015,22751.0
2018-03-21 13:50:00,36.46,36.5,36.45,36.47,15576.0,30.6931,30.7268,30.6847,30.7015,15576.0
2018-03-21 13:55:00,36.46,36.47,36.38,36.45,75795.0,30.6931,30.7015,30.6258,30.6847,75795.0
2018-03-21 14:00:00,36.45,36.7,36.45,36.49,73455.0,30.6847,30.8952,30.6847,30.7184,73455.0
2018-03-21 14:05:00,36.51,36.61,36.51,36.6,29162.0,30.7352,30.8194,30.7352,30.811,29162.0
2018-03-21 14:10:00,36.57,36.68,36.56,36.66,30855.0,30.7857,30.8783,30.7773,30.8615,30855.0
2018-03-21 14:15:00,36.67,36.76,36.64,36.64,55210.0,30.8699,30.9457,30.8447,30.8447,55210.0
2018-03-21 14:20:00,36.65,36.68,36.56,36.6,35002.0,30.8531,30.8783,30.7773,30.811,35002.0
2018-03-21 14:25:00,36.59,36.59,36.48,36.53,44861.0,30.8026,30.8026,30.71,30.752,44861.0
2018-03-21 14:30:00,36.53,36.62,36.48,36.61,52802.0,30.752,30.8278,30.71,30.8194,52802.0
2018-03-21 14:35:00,36.61,36.61,36.48,36.49,49096.0,30.8194,30.8194,30.71,30.7184,49096.0
2018-03-21 14:40:00,36.48,36.6,36.48,36.56,59714.0,30.71,30.811,30.71,30.7773,59714.0
2018-03-21 14:45:00,36.56,36.56,36.44,36.45,61423.0,30.7773,30.7773,30.6763,30.6847,61423.0
2018-03-21 14:50:00,36.46,36.46,36.36,36.41,52263.0,30.6931,30.6931,30.6089,30.651,52263.0
2018-03-21 14:55:00,36.41,36.47,36.38,36.46,29290.0,30.651,30.7015,30.6258,30.6931,29290.0
2018-03-21 15:00:00,36.46,36.55,36.44,36.55,59935.0,30.6931,30.7689,30.6763,30.7689,59935.0
2018-03-21 15:05:00,36.55,36.58,36.46,36.58,85970.0,30.7689,30.7941,30.6931,30.7941,85970.0
2018-03-21 15:10:00,36.59,36.66,36.51,36.66,62705.0,30.8026,30.8615,30.7352,30.8615,62705.0
2018-03-21 15:15:00,36.66,36.66,36.56,36.59,46121.0,30.8615,30.8615,30.7773,30.8026,46121.0
2018-03-21 15:20:00,36.59,36.67,36.59,36.6,44335.0,30.8026,30.8699,30.8026,30.811,44335.0
2018-03-21 15:25:00,36.61,36.61,36.5,36.53,37226.0,30.8194,30.8194,30.7268,30.752,37226.0
2018-03-21 15:30:00,36.52,36.54,36.49,36.53,44228.0,30.7436,30.7605,30.7184,30.752,44228.0
2018-03-21 15:35:00,36.54,36.56,36.52,36.52,70942.0,30.7605,30.7773,30.7436,30.7436,70942.0
2018-03-21 15:40:00,36.52,36.54,36.45,36.46,60111.0,30.7436,30.7605,30.6847,30.6931,60111.0
2018-03-21 15:45:00,36.44,36.5,36.43,36.48,94885.0,30.6763,30.7268,30.6679,30.71,94885.0
2018-03-21 15:50:00,36.47,36.47,36.37,36.43,97936.0,30.7015,30.7015,30.6174,30.6679,97936.0
2018-03-21 15:55:00,36.42,36.43,36.33,36.33,285102.0,30.6594,30.6679,30.5837,30.5837,285102.0
2018-03-22 09:30:00,36.02,36.08,35.82,36.08,57214.0,30.3227,30.3732,30.1543,30.3732,57214.0
2018-03-22 09:35:00,36.06,36.12,36.04,36.04,23244.0,30.3564,30.4069,30.3396,30.3396,23244.0
2018-03-22 09:40:00,36.05,36.18,36.04,36.13,76141.0,30.348,30.4574,30.3396,30.4153,76141.0
2018-03-22 09:45:00,36.13,36.23,36.07,36.23,24649.0,30.4153,30.4995,30.3648,30.4995,24649.0
2018-03-22 09:50:00,36.23,36.24,36.07,36.07,46066.0,30.4995,30.5079,30.3648,30.3648,46066.0
2018-03-22 09:55:00,36.07,36.13,36.04,36.05,72466.0,30.3648,30.4153,30.3396,30.348,72466.0
2018-03-22 10:00:00,36.05,36.13,36.02,36.12,26445.0,30.348,30.4153,30.3227,30.4069,26445.0
2018-03-22 10:05:00,36.12,36.13,36.08,36.12,17082.0,30.4069,30.4153,30.3732,30.4069,17082.0
2018-03-22 10:10:00,36.12,36.33,36.11,36.3,58445.0,30.4069,30.5837,30.3985,30.5584,58445.0
2018-03-22 10:15:00,36.3,36.31,36.25,36.26,34697.0,30.5584,30.5668,30.5163,30.5248,34697.0
2018-03-22 10:20:00,36.26,36.27,36.17,36.17,55924.0,30.5248,30.5332,30.449,30.449,55924.0
2018-03-22 10:25:00,36.17,36.18,36.07,36.11,99405.0,30.449,30.4574,30.3648,30.3985,99405.0
2018-03-22 10:30:00,36.11,36.16,36.07,36.14,70522.0,30.3985,30.4406,30.3648,30.4237,70522.0
2018-03-22 10:35:00,36.14,36.14,36.06,36.1,43236.0,30.4237,30.4237,30.3564,30.3901,43236.0
2018-03-22 10:40:00,36.1,36.1,36.01,36.04,37955.0,30.3901,30.3901,30.3143,30.3396,37955.0
2018-03-22 10:45:00,36.04,36.06,35.91,35.94,96742.0,30.3396,30.3564,30.2301,30.2554,96742.0
2018-03-22 10:50:00,35.93,35.96,35.9,35.93,25308.0,30.247,30.2722,30.2217,30.247,25308.0
2018-03-22 10:55:00,35.93,35.93,35.85,35.92,34011.0,30.247,30.247,30.1796,30.2385,34011.0
2018-03-22 11:00:00,35.91,36.02,35.91,36.0,63962.0,30.2301,30.3227,30.2301,30.3059,63962.0
2018-03-22 11:05:00,36.0,36.04,35.99,36.04,39150.0,30.3059,30.3396,30.2975,30.3396,39150.0
2018-03-22 11:10:00,36.05,36.07,36.0,36.03,31694.0,30.348,30.3648,30.3059,30.3311,31694.0
2018-03-22 11:15:00,36.03,36.1,36.01,36.09,29061.0,30.3311,30.3901,30.3143,30.3816,29061.0
2018-03-22 11:20:00,36.08,36.08,36.03,36.07,38738.0,30.3732,30.3732,30.3311,30.3648,38738.0
2018-03-22 11:25:00,36.07,36.09,36.05,36.09,45981.0,30.3648,30.3816,30.348,30.3816,45981.0
2018-03-22 11:30:00,36.09,36.14,36.05,36.06,38542.0,30.3816,30.4237,30.348,30.3564,38542.0
2018-03-22 11:35:00,36.07,36.07,36.01,36.03,34916.0,30.3648,30.3648,30.3143,30.3311,34916.0
2018-03-22 11:40:00,36.02,36.03,35.99,36.03,31270.0,30.3227,30.3311,30.2975,30.3311,31270.0
2018-03-22 11:45:00,36.03,36.08,36.0,36.08,33259.0,30.3311,30.3732,30.3059,30.3732,33259.0
2018-03-22 11:50:00,36.07,36.16,36.07,36.15,37979.0,30.3648,30.4406,30.3648,30.4322,37979.0
2018-03-22 11:55:00,36.16,36.16,36.07,36.08,34585.0,30.4406,30.4406,30.3648,30.3732,34585.0
2018-03-22 12:00:00,36.07,36.12,36.02,36.11,54023.0,30.3648,30.4069,30.3227,30.3985,54023.0
2018-03-22 12:05:00,36.11,36.16,36.11,36.14,35101.0,30.3985,30.4406,30.3985,30.4237,35101.0
2018-03-22 12:10:00,36.15,36.24,36.14,36.23,43482.0,30.4322,30.5079,30.4237,30.4995,43482.0
2018-03-22 12:15:00,36.24,36.33,36.21,36.3,231988.0,30.5079,30.5837,30.4827,30.5584,231988.0
2018-03-22 12:20:00,36.3,36.34,36.24,36.27,108119.0,30.5584,30.5921,30.5079,30.5332,108119.0
2018-03-22 12:25:00,36.27,36.39,36.24,36.39,76667.0,30.5332,30.6342,30.5079,30.6342,76667.0
2018-03-22 12:30:00,36.4,36.42,36.31,36.37,52024.0,30.6426,30.6594,30.5668,30.6174,52024.0
2018-03-22 12:35:00,36.37,36.41,36.28,36.29,106069.0,30.6174,30.651,30.5416,30.55,106069.0
2018-03-22 12:40:00,36.29,36.29,36.19,36.21,33359.0,30.55,30.55,30.4658,30.4827,33359.0
2018-03-22 12:45:00,36.2,36.22,36.17,36.21,36889.0,30.4742,30.4911,30.449,30.4827,36889.0
2018-03-22 12:50:00,36.2,36.23,36.19,36.22,47937.0,30.4742,30.4995,30.4658,30.4911,47937.0
2018-03-22 12:55:00,36.22,36.24,36.17,36.19,23928.0,30.4911,30.5079,30.449,30.4658,23928.0
2018-03-22 13:00:00,36.19,36.19,36.11,36.16,26685.0,30.4658,30.4658,30.3985,30.4406,26685.0
2018-03-22 13:05:00,36.15,36.18,36.13,36.17,46736.0,30.4322,30.4574,30.4153,30.449,46736.0
2018-03-22 13:10:00,36.16,36.17,36.09,36.16,44703.0,30.4406,30.449,30.3816,30.4406,44703.0
2018-03-22 13:15:00,36.17,36.17,36.11,36.14,51801.0,30.449,30.449,30.3985,30.4237,51801.0
2018-03-22 13:20:00,36.13,36.22,36.11,36.21,49323.0,30.4153,30.4911,30.3985,30.4827,49323.0
2018-03-22 13:25:00,36.22,36.25,36.17,36.24,45993.0,30.4911,30.5163,30.449,30.5079,45993.0
2018-03-22 13:30:00,36.24,36.26,36.18,36.2,45032.0,30.5079,30.5248,30.4574,30.4742,45032.0
2018-03-22 13:35:00,36.2,36.27,36.2,36.24,68989.0,30.4742,30.5332,30.4742,30.5079,68989.0
2018-03-22 13:40:00,36.25,36.25,36.18,36.18,89436.0,30.5163,30.5163,30.4574,30.4574,89436.0
2018-03-22 13:45:00,36.19,36.22,36.17,36.2,42823.0,30.4658,30.4911,30.449,30.4742,42823.0
2018-03-22 13:50:00,36.2,36.23,36.16,36.17,69705.0,30.4742,30.4995,30.4406,30.449,69705.0
2018-03-22 13:55:00,36.17,36.22,36.17,36.2,40722.0,30.449,30.4911,30.449,30.4742,40722.0
2018-03-22 14:00:00,36.21,36.23,36.18,36.21,37902.0,30.4827,30.4995,30.4574,30.4827,37902.0
2018-03-22 14:05:00,36.21,36.21,36.16,36.17,99390.0,30.4827,30.4827,30.4406,30.449,99390.0
2018-03-22 14:10:00,36.17,36.17,36.13,36.15,50170.0,30.449,30.449,30.4153,30.4322,50170.0
2018-03-22 14:15:00,36.14,36.15,36.1,36.1,78321.0,30.4237,30.4322,30.3901,30.3901,78321.0
2018-03-22 14:20:00,36.09,36.1,36.06,36.08,76159.0,30.3816,30.3901,30.3564,30.3732,76159.0
2018-03-22 14:25:00,36.07,36.09,36.02,36.03,47267.0,30.3648,30.3816,30.3227,30.3311,47267.0
2018-03-22 14:30:00,36.03,36.03,35.98,35.99,42527.0,30.3311,30.3311,30.289,30.2975,42527.0
2018-03-22 14:35:00,35.99,36.0,35.96,35.99,27683.0,30.2975,30.3059,30.2722,30.2975,27683.0
2018-03-22 14:40:00,35.99,35.99,35.97,35.98,45053.0,30.2975,30.2975,30.2806,30.289,45053.0
2018-03-22 14:45:00,35.99,35.99,35.92,35.95,63357.0,30.2975,30.2975,30.2385,30.2638,63357.0
2018-03-22 14:50:00,35.95,35.96,35.91,35.91,30582.0,30.2638,30.2722,30.2301,30.2301,30582.0
2018-03-22 14:55:00,35.9,35.91,35.83,35.85,49240.0,30.2217,30.2301,30.1628,30.1796,49240.0
2018-03-22 15:00:00,35.85,35.92,35.84,35.87,37536.0,30.1796,30.2385,30.1712,30.1964,37536.0
2018-03-22 15:05:00,35.87,35.89,35.76,35.78,92423.0,30.1964,30.2133,30.1038,30.1207,92423.0
2018-03-22 15:10:00,35.78,35.8,35.74,35.75,51074.0,30.1207,30.1375,30.087,30.0954,51074.0
2018-03-22 15:15:00,35.74,35.75,35.64,35.67,62121.0,30.087,30.0954,30.0028,30.0281,62121.0
2018-03-22 15:20:00,35.68,35.82,35.66,35.77,68035.0,30.0365,30.1543,30.0197,30.1123,68035.0
2018-03-22 15:25:00,35.77,35.79,35.7,35.7,54900.0,30.1123,30.1291,30.0533,30.0533,54900.0
2018-03-22 15:30:00,35.7,35.71,35.63,35.66,68557.0,30.0533,30.0617,29.9944,30.0197,68557.0
2018-03-22 15:35:00,35.67,35.67,35.58,35.58,65930.0,30.0281,30.0281,29.9523,29.9523,65930.0
2018-03-22 15:40:00,35.58,35.59,35.53,35.57,106311.0,29.9523,29.9607,29.9102,29.9439,106311.0
2018-03-22 15:45:00,35.57,35.58,35.43,35.51,193714.0,29.9439,29.9523,29.826,29.8934,193714.0
2018-03-22 15:50:00,35.51,35.56,35.48,35.5,140614.0,29.8934,29.9355,29.8681,29.885,140614.0
2018-03-22 15:55:00,35.5,35.53,35.44,35.51,648889.0,29.885,29.9102,29.8345,29.8934,648889.0
2018-03-23 09:30:00,35.5,35.69,35.45,35.46,86775.0,29.885,30.0449,29.8429,29.8513,86775.0
2018-03-23 09:35:00,35.44,35.44,35.27,35.33,53871.0,29.8345,29.8345,29.6913,29.7419,53871.0
2018-03-23 09:40:00,35.32,35.39,35.26,35.37,96603.0,29.7334,29.7924,29.6829,29.7755,96603.0
2018-03-23 09:45:00,35.37,35.37,35.23,35.28,40908.0,29.7755,29.7755,29.6577,29.6998,40908.0
2018-03-23 09:50:00,35.28,35.34,35.26,35.33,25279.0,29.6998,29.7503,29.6829,29.7419,25279.0
2018-03-23 09:55:00,35.33,35.35,35.22,35.26,38295.0,29.7419,29.7587,29.6493,29.6829,38295.0
2018-03-23 10:00:00,35.27,35.32,35.23,35.26,61595.0,29.6913,29.7334,29.6577,29.6829,61595.0
2018-03-23 10:05:00,35.27,35.28,35.18,35.26,41358.0,29.6913,29.6998,29.6156,29.6829,41358.0
2018-03-23 10:10:00,35.26,35.35,35.24,35.27,46968.0,29.6829,29.7587,29.6661,29.6913,46968.0
2018-03-23 10:15:00,35.27,35.3,35.16,35.18,37155.0,29.6913,29.7166,29.5987,29.6156,37155.0
2018-03-23 10:20:00,35.18,35.19,35.09,35.1,38569.0,29.6156,29.624,29.5398,29.5482,38569.0
2018-03-23 10:25:00,35.1,35.13,35.09,35.12,29042.0,29.5482,29.5735,29.5398,29.5651,29042.0
2018-03-23 10:30:00,35.13,35.14,35.09,35.14,40339.0,29.5735,29.5819,29.5398,29.5819,40339.0
2018-03-23 10:35:00,35.14,35.14,35.03,35.04,31845.0,29.5819,29.5819,29.4893,29.4977,31845.0
2018-03-23 10:40:00,35.04,35.13,35.04,35.09,34777.0,29.4977,29.5735,29.4977,29.5398,34777.0
2018-03-23 10:45:00,35.1,35.17,35.09,35.11,17889.0,29.5482,29.6072,29.5398,29.5567,17889.0
2018-03-23 10:50:00,35.11,35.12,35.08,35.12,40166.0,29.5567,29.5651,29.5314,29.5651,40166.0
2018-03-23 10:55:00,35.12,35.12,35.04,35.09,71322.0,29.5651,29.5651,29.4977,29.5398,71322.0
2018-03-23 11:00:00,35.09,35.16,35.09,35.15,52130.0,29.5398,29.5987,29.5398,29.5903,52130.0
2018-03-23 11:05:00,35.15,35.16,35.09,35.09,33605.0,29.5903,29.5987,29.5398,29.5398,33605.0
2018-03-23 11:10:00,35.1,35.11,35.03,35.05,31661.0,29.5482,29.5567,29.4893,29.5061,31661.0
2018-03-23 11:15:00,35.05,35.08,35.03,35.08,24314.0,29.5061,29.5314,29.4893,29.5314,24314.0
2018-03-23 11:20:00,35.07,35.09,35.0,35.0,42566.0,29.523,29.5398,29.464,29.464,42566.0
2018-03-23 11:25:00,35.0,35.03,34.95,34.97,46581.0,29.464,29.4893,29.422,29.4388,46581.0
2018-03-23 11:30:00,34.97,35.0,34.96,34.97,33746.0,29.4388,29.464,29.4304,29.4388,33746.0
2018-03-23 11:35:00,34.98,35.0,34.92,34.92,29107.0,29.4472,29.464,29.3967,29.3967,29107.0
2018-03-23 11:40:00,34.92,34.95,34.89,34.91,21400.0,29.3967,29.422,29.3714,29.3883,21400.0
2018-03-23 11:45:00,34.9,34.9,34.85,34.85,14194.0,29.3799,29.3799,29.3378,29.3378,14194.0
2018-03-23 11:50:00,34.85,34.85,34.74,34.8,30203.0,29.3378,29.3378,29.2452,29.2957,30203.0
2018-03-23 11:55:00,34.79,34.8,34.68,34.7,29716.0,29.2873,29.2957,29.1947,29.2115,29716.0
2018-03-23 12:00:00,34.69,34.79,34.69,34.75,52358.0,29.2031,29.2873,29.2031,29.2536,52358.0
2018-03-23 12:05:00,34.75,34.78,34.72,34.75,22646.0,29.2536,29.2788,29.2283,29.2536,22646.0
2018-03-23 12:10:00,34.75,34.76,34.71,34.75,23946.0,29.2536,29.262,29.2199,29.2536,23946.0
2018-03-23 12:15:00,34.75,34.78,34.69,34.7,21348.0,29.2536,29.2788,29.2031,29.2115,21348.0
2018-03-23 12:20:00,34.7,34.79,34.7,34.79,14423.0,29.2115,29.2873,29.2115,29.2873,14423.0
2018-03-23 12:25:00,34.8,34.87,34.8,34.82,33684.0,29.2957,29.3546,29.2957,29.3125,33684.0
2018-03-23 12:30:00,34.82,34.83,34.72,34.73,209904.0,29.3125,29.3209,29.2283,29.2368,209904.0
2018-03-23 12:35:00,34.73,34.76,34.7,34.7,36149.0,29.2368,29.262,29.2115,29.2115,36149.0
2018-03-23 12:40:00,34.7,34.78,34.7,34.73,50528.0,29.2115,29.2788,29.2115,29.2368,50528.0
2018-03-23 12:45:00,34.73,34.78,34.69,34.69,47600.0,29.2368,29.2788,29.2031,29.2031,47600.0
2018-03-23 12:50:00,34.69,34.76,34.69,34.72,32949.0,29.2031,29.262,29.2031,29.2283,32949.0
2018-03-23 12:55:00,34.73,34.74,34.66,34.72,25975.0,29.2368,29.2452,29.1778,29.2283,25975.0
2018-03-23 13:00:00,34.72,34.76,34.68,34.72,36602.0,29.2283,29.262,29.1947,29.2283,36602.0
2018-03-23 13:05:00,34.73,34.75,34.7,34.75,15737.0,29.2368,29.2536,29.2115,29.2536,15737.0
2018-03-23 13:10:00,34.76,34.76,34.71,34.73,35765.0,29.262,29.262,29.2199,29.2368,35765.0
2018-03-23 13:15:00,34.73,34.74,34.69,34.7,22327.0,29.2368,29.2452,29.2031,29.2115,22327.0
2018-03-23 13:20:00,34.69,34.76,34.68,34.74,31817.0,29.2031,29.262,29.1947,29.2452,31817.0
2018-03-23 13:25:00,34.74,34.76,34.7,34.74,40718.0,29.2452,29.262,29.2115,29.2452,40718.0
2018-03-23 13:30:00,34.75,34.78,34.72,34.75,58692.0,29.2536,29.2788,29.2283,29.2536,58692.0
2018-03-23 13:35:00,34.75,34.76,34.7,34.71,22383.0,29.2536,29.262,29.2115,29.2199,22383.0
2018-03-23 13:40:00,34.7,34.72,34.68,34.71,17788.0,29.2115,29.2283,29.1947,29.2199,17788.0
2018-03-23 13:45:00,34.7,34.76,34.7,34.74,23990.0,29.2115,29.262,29.2115,29.2452,23990.0
2018-03-23 13:50:00,34.74,34.8,34.73,34.8,40020.0,29.2452,29.2957,29.2368,29.2957,40020.0
2018-03-23 13:55:00,34.79,34.8,34.75,34.77,50279.0,29.2873,29.2957,29.2536,29.2704,50279.0
2018-03-23 14:00:00,34.77,34.81,34.76,34.79,39986.0,29.2704,29.3041,29.262,29.2873,39986.0
2018-03-23 14:05:00,34.78,34.79,34.73,34.75,37155.0,29.2788,29.2873,29.2368,29.2536,37155.0
2018-03-23 14:10:00,34.75,34.75,34.69,34.7,22973.0,29.2536,29.2536,29.2031,29.2115,22973.0
2018-03-23 14:15:00,34.69,34.71,34.66,34.7,22108.0,29.2031,29.2199,29.1778,29.2115,22108.0
2018-03-23 14:20:00,34.7,34.72,34.68,34.72,45059.0,29.2115,29.2283,29.1947,29.2283,45059.0
2018-03-23 14:25:00,34.72,34.72,34.67,34.72,30379.0,29.2283,29.2283,29.1862,29.2283,30379.0
2018-03-23 14:30:00,34.71,34.72,34.65,34.65,30620.0,29.2199,29.2283,29.1694,29.1694,30620.0
2018-03-23 14:35:00,34.65,34.66,34.61,34.65,18585.0,29.1694,29.1778,29.1357,29.1694,18585.0
2018-03-23 14:40:00,34.65,34.67,34.62,34.64,33438.0,29.1694,29.1862,29.1442,29.161,33438.0
2018-03-23 14:45:00,34.63,34.63,34.5,34.51,40079.0,29.1526,29.1526,29.0431,29.0516,40079.0
2018-03-23 14:50:00,34.51,34.51,34.38,34.47,119117.0,29.0516,29.0516,28.9421,29.0179,119117.0
2018-03-23 14:55:00,34.46,34.49,34.3,34.32,71389.0,29.0095,29.0347,28.8748,28.8916,71389.0
2018-03-23 15:00:00,34.31,34.35,34.25,34.26,41346.0,28.8832,28.9169,28.8327,28.8411,41346.0
2018-03-23 15:05:00,34.25,34.31,34.22,34.24,48516.0,28.8327,28.8832,28.8074,28.8243,48516.0
2018-03-23 15:10:00,34.24,34.34,34.21,34.3,62922.0,28.8243,28.9084,28.799,28.8748,62922.0
2018-03-23 15:15:00,34.31,34.38,34.28,34.3,52906.0,28.8832,28.9421,28.8579,28.8748,52906.0
2018-03-23 15:20:00,34.3,34.32,34.22,34.22,59658.0,28.8748,28.8916,28.8074,28.8074,59658.0
2018-03-23 15:25:00,34.22,34.35,34.22,34.32,96068.0,28.8074,28.9169,28.8074,28.8916,96068.0
2018-03-23 15:30:00,34.32,34.32,34.25,34.28,83225.0,28.8916,28.8916,28.8327,28.8579,83225.0
2018-03-23 15:35:00,34.28,34.32,34.22,34.31,104669.0,28.8579,28.8916,28.8074,28.8832,104669.0
2018-03-23 15:40:00,34.3,34.34,34.25,34.29,193384.0,28.8748,28.9084,28.8327,28.8663,193384.0
2018-03-23 15:45:00,34.3,34.32,34.24,34.28,229935.0,28.8748,28.8916,28.8243,28.8579,229935.0
2018-03-23 15:50:00,34.27,34.32,34.25,34.3,340333.0,28.8495,28.8916,28.8327,28.8748,340333.0
2018-03-23 15:55:00,34.29,34.4,34.28,34.34,461654.0,28.8663,28.959,28.8579,28.9084,461654.0
2018-03-26 09:30:00,34.72,34.83,34.57,34.68,119685.0,29.2283,29.3209,29.1021,29.1947,119685.0
2018-03-26 09:35:00,34.69,34.69,34.54,34.62,76221.0,29.2031,29.2031,29.0768,29.1442,76221.0
2018-03-26 09:40:00,34.62,34.71,34.57,34.6,50389.0,29.1442,29.2199,29.1021,29.1273,50389.0
2018-03-26 09:45:00,34.6,34.6,34.44,34.48,64685.0,29.1273,29.1273,28.9926,29.0263,64685.0
2018-03-26 09:50:00,34.48,34.57,34.41,34.43,44430.0,29.0263,29.1021,28.9674,28.9842,44430.0
2018-03-26 09:55:00,34.43,34.48,34.41,34.43,33016.0,28.9842,29.0263,28.9674,28.9842,33016.0
2018-03-26 10:00:00,34.44,34.46,34.33,34.33,39552.0,28.9926,29.0095,28.9,28.9,39552.0
2018-03-26 10:05:00,34.34,34.37,34.29,34.33,25196.0,28.9084,28.9337,28.8663,28.9,25196.0
2018-03-26 10:10:00,34.32,34.33,34.22,34.23,44567.0,28.8916,28.9,28.8074,28.8158,44567.0
2018-03-26 10:15:00,34.24,34.32,34.24,34.3,22851.0,28.8243,28.8916,28.8243,28.8748,22851.0
2018-03-26 10:20:00,34.29,34.29,34.2,34.22,32226.0,28.8663,28.8663,28.7906,28.8074,32226.0
2018-03-26 10:25:00,34.22,34.22,34.06,34.08,99717.0,28.8074,28.8074,28.6727,28.6896,99717.0
2018-03-26 10:30:00,34.08,34.23,33.99,34.23,76471.0,28.6896,28.8158,28.6138,28.8158,76471.0
2018-03-26 10:35:00,34.22,34.29,34.19,34.28,27018.0,28.8074,28.8663,28.7822,28.8579,27018.0
2018-03-26 10:40:00,34.29,34.29,34.2,34.2,42302.0,28.8663,28.8663,28.7906,28.7906,42302.0
2018-03-26 10:45:00,34.2,34.2,34.13,34.2,38796.0,28.7906,28.7906,28.7317,28.7906,38796.0
2018-03-26 10:50:00,34.2,34.23,34.16,34.22,48697.0,28.7906,28.8158,28.7569,28.8074,48697.0
2018-03-26 10:55:00,34.21,34.26,34.17,34.17,63068.0,28.799,28.8411,28.7653,28.7653,63068.0
2018-03-26 11:00:00,34.16,34.21,34.14,34.19,66349.0,28.7569,28.799,28.7401,28.7822,66349.0
2018-03-26 11:05:00,34.18,34.18,34.02,34.02,46361.0,28.7737,28.7737,28.6391,28.6391,46361.0
2018-03-26 11:10:00,34.02,34.1,33.98,34.02,54305.0,28.6391,28.7064,28.6054,28.6391,54305.0
2018-03-26 11:15:00,34.02,34.02,33.93,33.94,68651.0,28.6391,28.6391,28.5633,28.5717,68651.0
2018-03-26 11:20:00,33.94,34.01,33.89,34.0,117973.0,28.5717,28.6306,28.5296,28.6222,117973.0
2018-03-26 11:25:00,34.0,34.0,33.93,33.97,80912.0,28.6222,28.6222,28.5633,28.597,80912.0
2018-03-26 11:30:00,33.97,34.1,33.96,34.02,219230.0,28.597,28.7064,28.5885,28.6391,219230.0
2018-03-26 11:35:00,34.02,34.18,34.02,34.18,74930.0,28.6391,28.7737,28.6391,28.7737,74930.0
2018-03-26 11:40:00,34.18,34.3,34.18,34.26,91935.0,28.7737,28.8748,28.7737,28.8411,91935.0
2018-03-26 11:45:00,34.25,34.26,34.17,34.19,72859.0,28.8327,28.8411,28.7653,28.7822,72859.0
2018-03-26 11:50:00,34.2,34.26,34.18,34.24,26183.0,28.7906,28.8411,28.7737,28.8243,26183.0
2018-03-26 11:55:00,34.24,34.25,34.18,34.23,51283.0,28.8243,28.8327,28.7737,28.8158,51283.0
2018-03-26 12:00:00,34.24,34.25,34.17,34.18,59316.0,28.8243,28.8327,28.7653,28.7737,59316.0
2018-03-26 12:05:00,34.18,34.26,34.18,34.23,45918.0,28.7737,28.8411,28.7737,28.8158,45918.0
2018-03-26 12:10:00,34.23,34.36,34.21,34.36,32718.0,28.8158,28.9253,28.799,28.9253,32718.0
2018-03-26 12:15:00,34.35,34.36,34.32,34.36,57341.0,28.9169,28.9253,28.8916,28.9253,57341.0
2018-03-26 12:20:00,34.36,34.45,34.36,34.45,45909.0,28.9253,29.001,28.9253,29.001,45909.0
2018-03-26 12:25:00,34.44,34.49,34.38,34.4,35581.0,28.9926,29.0347,28.9421,28.959,35581.0
2018-03-26 12:30:00,34.41,34.44,34.4,34.44,15923.0,28.9674,28.9926,28.959,28.9926,15923.0
2018-03-26 12:35:00,34.44,34.47,34.36,34.36,28875.0,28.9926,29.0179,28.9253,28.9253,28875.0
2018-03-26 12:40:00,34.36,34.39,34.35,34.37,21476.0,28.9253,28.9505,28.9169,28.9337,21476.0
2018-03-26 12:45:00,34.38,34.39,34.32,34.34,28194.0,28.9421,28.9505,28.8916,28.9084,28194.0
2018-03-26 12:50:00,34.35,34.38,34.33,34.34,38613.0,28.9169,28.9421,28.9,28.9084,38613.0
2018-03-26 12:55:00,34.35,34.37,34.33,34.34,32456.0,28.9169,28.9337,28.9,28.9084,32456.0
2018-03-26 13:00:00,34.34,34.45,34.34,34.41,27945.0,28.9084,29.001,28.9084,28.9674,27945.0
2018-03-26 13:05:00,34.41,34.46,34.36,34.42,26463.0,28.9674,29.0095,28.9253,28.9758,26463.0
2018-03-26 13:10:00,34.43,34.48,34.43,34.48,35823.0,28.9842,29.0263,28.9842,29.0263,35823.0
2018-03-26 13:15:00,34.48,34.51,34.46,34.46,25879.0,29.0263,29.0516,29.0095,29.0095,25879.0
2018-03-26 13:20:00,34.46,34.53,34.43,34.5,98638.0,29.0095,29.0684,28.9842,29.0431,98638.0
2018-03-26 13:25:00,34.5,34.51,34.42,34.5,150672.0,29.0431,29.0516,28.9758,29.0431,150672.0
2018-03-26 13:30:00,34.5,34.54,34.41,34.44,46743.0,29.0431,29.0768,28.9674,28.9926,46743.0
2018-03-26 13:35:00,34.44,34.63,34.44,34.63,70278.0,28.9926,29.1526,28.9926,29.1526,70278.0
2018-03-26 13:40:00,34.63,34.68,34.58,34.59,34008.0,29.1526,29.1947,29.1105,29.1189,34008.0
2018-03-26 13:45:00,34.6,34.72,34.58,34.7,78399.0,29.1273,29.2283,29.1105,29.2115,78399.0
2018-03-26 13:50:00,34.69,34.69,34.55,34.57,61065.0,29.2031,29.2031,29.0852,29.1021,61065.0
2018-03-26 13:55:00,34.56,34.65,34.53,34.65,42091.0,29.0936,29.1694,29.0684,29.1694,42091.0
2018-03-26 14:00:00,34.65,34.73,34.63,34.73,29788.0,29.1694,29.2368,29.1526,29.2368,29788.0
2018-03-26 14:05:00,34.74,34.78,34.7,34.73,44193.0,29.2452,29.2788,29.2115,29.2368,44193.0
2018-03-26 14:10:00,34.73,34.84,34.73,34.78,38811.0,29.2368,29.3294,29.2368,29.2788,38811.0
2018-03-26 14:15:00,34.77,34.85,34.76,34.85,34379.0,29.2704,29.3378,29.262,29.3378,34379.0
2018-03-26 14:20:00,34.86,34.87,34.78,34.78,35392.0,29.3462,29.3546,29.2788,29.2788,35392.0
2018-03-26 14:25:00,34.78,34.83,34.76,34.8,65161.0,29.2788,29.3209,29.262,29.2957,65161.0
2018-03-26 14:30:00,34.8,34.84,34.79,34.82,56066.0,29.2957,29.3294,29.2873,29.3125,56066.0
2018-03-26 14:35:00,34.82,34.82,34.74,34.77,60276.0,29.3125,29.3125,29.2452,29.2704,60276.0
2018-03-26 14:40:00,34.77,34.8,34.75,34.76,25817.0,29.2704,29.2957,29.2536,29.262,25817.0
2018-03-26 14:45:00,34.76,34.76,34.68,34.69,37614.0,29.262,29.262,29.1947,29.2031,37614.0
2018-03-26 14:50:00,34.7,34.8,34.7,34.8,41906.0,29.2115,29.2957,29.2115,29.2957,41906.0
2018-03-26 14:55:00,34.8,34.81,34.75,34.76,37425.0,29.2957,29.3041,29.2536,29.262,37425.0
2018-03-26 15:00:00,34.76,34.81,34.75,34.79,33621.0,29.262,29.3041,29.2536,29.2873,33621.0
2018-03-26 15:05:00,34.79,34.85,34.79,34.85,43722.0,29.2873,29.3378,29.2873,29.3378,43722.0
2018-03-26 15:10:00,34.85,34.86,34.82,34.83,38538.0,29.3378,29.3462,29.3125,29.3209,38538.0
2018-03-26 15:15:00,34.83,34.91,34.82,34.91,31821.0,29.3209,29.3883,29.3125,29.3883,31821.0
2018-03-26 15:20:00,34.91,34.92,34.86,34.87,87793.0,29.3883,29.3967,29.3462,29.3546,87793.0
2018-03-26 15:25:00,34.87,34.91,34.85,34.91,30578.0,29.3546,29.3883,29.3378,29.3883,30578.0
2018-03-26 15:30:00,34.91,35.0,34.91,34.95,147740.0,29.3883,29.464,29.3883,29.422,147740.0
2018-03-26 15:35:00,34.95,34.95,34.89,34.91,53375.0,29.422,29.422,29.3714,29.3883,53375.0
2018-03-26 15:40:00,34.91,34.95,34.89,34.95,72909.0,29.3883,29.422,29.3714,29.422,72909.0
2018-03-26 15:45:00,34.94,35.0,34.92,35.0,94590.0,29.4135,29.464,29.3967,29.464,94590.0
2018-03-26 15:50:00,35.0,35.0,34.94,34.98,110066.0,29.464,29.464,29.4135,29.4472,110066.0
2018-03-26 15:55:00,34.97,34.99,34.93,34.95,238774.0,29.4388,29.4556,29.4051,29.422,238774.0
2018-03-27 09:30:00,34.86,34.86,34.52,34.72,152713.0,29.3462,29.3462,29.06,29.2283,152713.0
2018-03-27 09:35:00,34.71,34.82,34.67,34.73,51850.0,29.2199,29.3125,29.1862,29.2368,51850.0
2018-03-27 09:40:00,34.73,34.76,34.68,34.7,49607.0,29.2368,29.262,29.1947,29.2115,49607.0
2018-03-27 09:45:00,34.69,34.72,34.55,34.55,57220.0,29.2031,29.2283,29.0852,29.0852,57220.0
2018-03-27 09:50:00,34.55,34.59,34.51,34.59,57133.0,29.0852,29.1189,29.0516,29.1189,57133.0
2018-03-27 09:55:00,34.59,34.66,34.59,34.65,34026.0,29.1189,29.1778,29.1189,29.1694,34026.0
2018-03-27 10:00:00,34.64,34.67,34.62,34.64,34193.0,29.161,29.1862,29.1442,29.161,34193.0
2018-03-27 10:05:00,34.65,34.67,34.53,34.61,46072.0,29.1694,29.1862,29.0684,29.1357,46072.0
2018-03-27 10:10:00,34.6,34.6,34.49,34.52,42259.0,29.1273,29.1273,29.0347,29.06,42259.0
2018-03-27 10:15:00,34.51,34.55,34.49,34.53,27346.0,29.0516,29.0852,29.0347,29.0684,27346.0
2018-03-27 10:20:00,34.53,34.54,34.5,34.52,17215.0,29.0684,29.0768,29.0431,29.06,17215.0
2018-03-27 10:25:00,34.52,34.56,34.5,34.55,28449.0,29.06,29.0936,29.0431,29.0852,28449.0
2018-03-27 10:30:00,34.55,34.55,34.42,34.45,61317.0,29.0852,29.0852,28.9758,29.001,61317.0
2018-03-27 10:35:00,34.46,34.58,34.46,34.58,38030.0,29.0095,29.1105,29.0095,29.1105,38030.0
2018-03-27 10:40:00,34.58,34.74,34.57,34.72,39183.0,29.1105,29.2452,29.1021,29.2283,39183.0
2018-03-27 10:45:00,34.73,34.79,34.72,34.79,22885.0,29.2368,29.2873,29.2283,29.2873,22885.0
2018-03-27 10:50:00,34.79,34.81,34.75,34.79,29267.0,29.2873,29.3041,29.2536,29.2873,29267.0
2018-03-27 10:55:00,34.8,34.85,34.76,34.78,31988.0,29.2957,29.3378,29.262,29.2788,31988.0
2018-03-27 11:00:00,34.78,34.84,34.74,34.78,32211.0,29.2788,29.3294,29.2452,29.2788,32211.0
2018-03-27 11:05:00,34.79,34.85,34.76,34.83,31131.0,29.2873,29.3378,29.262,29.3209,31131.0
2018-03-27 11:10:00,34.82,34.86,34.79,34.82,20628.0,29.3125,29.3462,29.2873,29.3125,20628.0
2018-03-27 11:15:00,34.82,34.91,34.82,34.89,23390.0,29.3125,29.3883,29.3125,29.3714,23390.0
2018-03-27 11:20:00,34.89,34.92,34.85,34.9,23704.0,29.3714,29.3967,29.3378,29.3799,23704.0
2018-03-27 11:25:00,34.9,34.92,34.85,34.9,25718.0,29.3799,29.3967,29.3378,29.3799,25718.0
2018-03-27 11:30:00,34.91,34.98,34.91,34.98,17661.0,29.3883,29.4472,29.3883,29.4472,17661.0
2018-03-27 11:35:00,34.98,35.01,34.94,34.97,43809.0,29.4472,29.4725,29.4135,29.4388,43809.0
2018-03-27 11:40:00,34.98,35.07,34.96,35.05,21027.0,29.4472,29.523,29.4304,29.5061,21027.0
2018-03-27 11:45:00,35.05,35.12,35.03,35.07,32914.0,29.5061,29.5651,29.4893,29.523,32914.0
2018-03-27 11:50:00,35.07,35.09,35.03,35.07,21893.0,29.523,29.5398,29.4893,29.523,21893.0
2018-03-27 11:55:00,35.07,35.07,35.01,35.04,22240.0,29.523,29.523,29.4725,29.4977,22240.0
2018-03-27 12:00:00,35.04,35.1,35.01,35.1,23234.0,29.4977,29.5482,29.4725,29.5482,23234.0
2018-03-27 12:05:00,35.09,35.11,35.01,35.03,12680.0,29.5398,29.5567,29.4725,29.4893,12680.0
2018-03-27 12:10:00,35.03,35.07,35.01,35.03,19205.0,29.4893,29.523,29.4725,29.4893,19205.0
2018-03-27 12:15:00,35.03,35.07,35.0,35.05,23631.0,29.4893,29.523,29.464,29.5061,23631.0
2018-03-27 12:20:00,35.05,35.05,35.0,35.05,35727.0,29.5061,29.5061,29.464,29.5061,35727.0
2018-03-27 12:25:00,35.05,35.08,35.03,35.05,23065.0,29.5061,29.5314,29.4893,29.5061,23065.0
2018-03-27 12:30:00,35.05,35.05,34.94,34.95,23304.0,29.5061,29.5061,29.4135,29.422,23304.0
2018-03-27 12:35:00,34.95,34.95,34.9,34.91,18113.0,29.422,29.422,29.3799,29.3883,18113.0
2018-03-27 12:40:00,34.91,34.98,34.9,34.95,26938.0,29.3883,29.4472,29.3799,29.422,26938.0
2018-03-27 12:45:00,34.94,34.99,34.93,34.98,17317.0,29.4135,29.4556,29.4051,29.4472,17317.0
2018-03-27 12:50:00,34.97,34.97,34.92,34.95,20395.0,29.4388,29.4388,29.3967,29.422,20395.0
2018-03-27 12:55:00,34.95,34.98,34.93,34.97,26888.0,29.422,29.4472,29.4051,29.4388,26888.0
2018-03-27 13:00:00,34.98,35.03,34.95,34.97,25263.0,29.4472,29.4893,29.422,29.4388,25263.0
2018-03-27 13:05:00,34.97,35.0,34.96,34.98,29984.0,29.4388,29.464,29.4304,29.4472,29984.0
2018-03-27 13:10:00,34.98,34.99,34.96,34.99,42844.0,29.4472,29.4556,29.4304,29.4556,42844.0
2018-03-27 13:15:00,34.99,35.03,34.99,35.01,12008.0,29.4556,29.4893,29.4556,29.4725,12008.0
2018-03-27 13:20:00,35.0,35.0,34.92,34.93,20728.0,29.464,29.464,29.3967,29.4051,20728.0
2018-03-27 13:25:00,34.94,34.94,34.88,34.88,14398.0,29.4135,29.4135,29.363,29.363,14398.0
2018-03-27 13:30:00,34.88,34.9,34.85,34.86,19450.0,29.363,29.3799,29.3378,29.3462,19450.0
2018-03-27 13:35:00,34.86,34.86,34.76,34.78,16661.0,29.3462,29.3462,29.262,29.2788,16661.0
2018-03-27 13:40:00,34.78,34.81,34.75,34.8,17544.0,29.2788,29.3041,29.2536,29.2957,17544.0
2018-03-27 13:45:00,34.8,34.81,34.7,34.7,21834.0,29.2957,29.3041,29.2115,29.2115,21834.0
2018-03-27 13:50:00,34.7,34.7,34.61,34.67,21900.0,29.2115,29.2115,29.1357,29.1862,21900.0
2018-03-27 13:55:00,34.67,34.83,34.65,34.8,53854.0,29.1862,29.3209,29.1694,29.2957,53854.0
2018-03-27 14:00:00,34.81,34.82,34.7,34.72,36673.0,29.3041,29.3125,29.2115,29.2283,36673.0
2018-03-27 14:05:00,34.73,34.78,34.71,34.74,54580.0,29.2368,29.2788,29.2199,29.2452,54580.0
2018-03-27 14:10:00,34.73,34.82,34.7,34.79,74481.0,29.2368,29.3125,29.2115,29.2873,74481.0
2018-03-27 14:15:00,34.79,34.85,34.79,34.84,97431.0,29.2873,29.3378,29.2873,29.3294,97431.0
2018-03-27 14:20:00,34.83,34.85,34.79,34.81,60388.0,29.3209,29.3378,29.2873,29.3041,60388.0
2018-03-27 14:25:00,34.8,34.82,34.71,34.73,49265.0,29.2957,29.3125,29.2199,29.2368,49265.0
2018-03-27 14:30:00,34.72,34.8,34.72,34.78,45779.0,29.2283,29.2957,29.2283,29.2788,45779.0
2018-03-27 14:35:00,34.78,34.82,34.75,34.81,27421.0,29.2788,29.3125,29.2536,29.3041,27421.0
2018-03-27 14:40:00,34.82,34.85,34.75,34.75,52969.0,29.3125,29.3378,29.2536,29.2536,52969.0
2018-03-27 14:45:00,34.75,34.77,34.65,34.66,42706.0,29.2536,29.2704,29.1694,29.1778,42706.0
2018-03-27 14:50:00,34.66,34.71,34.66,34.68,35855.0,29.1778,29.2199,29.1778,29.1947,35855.0
2018-03-27 14:55:00,34.69,34.7,34.59,34.62,99208.0,29.2031,29.2115,29.1189,29.1442,99208.0
2018-03-27 15:00:00,34.62,34.65,34.48,34.49,71767.0,29.1442,29.1694,29.0263,29.0347,71767.0
2018-03-27 15:05:00,34.5,34.51,34.34,34.46,70209.0,29.0431,29.0516,28.9084,29.0095,70209.0
2018-03-27 15:10:00,34.47,34.51,34.42,34.51,64093.0,29.0179,29.0516,28.9758,29.0516,64093.0
2018-03-27 15:15:00,34.51,34.61,34.51,34.56,53270.0,29.0516,29.1357,29.0516,29.0936,53270.0
2018-03-27 15:20:00,34.55,34.55,34.47,34.5,87474.0,29.0852,29.0852,29.0179,29.0431,87474.0
2018-03-27 15:25:00,34.49,34.5,34.32,34.34,81416.0,29.0347,29.0431,28.8916,28.9084,81416.0
2018-03-27 15:30:00,34.34,34.36,34.14,34.26,127872.0,28.9084,28.9253,28.7401,28.8411,127872.0
2018-03-27 15:35:00,34.26,34.38,34.25,34.34,91422.0,28.8411,28.9421,28.8327,28.9084,91422.0
2018-03-27 15:40:00,34.34,34.35,34.18,34.19,114937.0,28.9084,28.9169,28.7737,28.7822,114937.0
2018-03-27 15:45:00,34.18,34.24,34.1,34.15,184309.0,28.7737,28.8243,28.7064,28.7485,184309.0
2018-03-27 15:50:00,34.15,34.32,34.13,34.23,131522.0,28.7485,28.8916,28.7317,28.8158,131522.0
2018-03-27 15:55:00,34.23,34.36,34.19,34.32,217181.0,28.8158,28.9253,28.7822,28.8916,217181.0
2018-03-28 09:30:00,34.43,34.48,34.09,34.1,136713.0,28.9842,29.0263,28.698,28.7064,136713.0
2018-03-28 09:35:00,34.13,34.17,34.02,34.03,50110.0,28.7317,28.7653,28.6391,28.6475,50110.0
2018-03-28 09:40:00,34.03,34.09,33.93,33.94,126999.0,28.6475,28.698,28.5633,28.5717,126999.0
2018-03-28 09:45:00,33.94,34.21,33.92,34.18,129131.0,28.5717,28.799,28.5549,28.7737,129131.0
2018-03-28 09:50:00,34.17,34.18,34.04,34.12,65547.0,28.7653,28.7737,28.6559,28.7232,65547.0
2018-03-28 09:55:00,34.12,34.14,34.06,34.13,60810.0,28.7232,28.7401,28.6727,28.7317,60810.0
2018-03-28 10:00:00,34.13,34.15,34.03,34.12,117141.0,28.7317,28.7485,28.6475,28.7232,117141.0
2018-03-28 10:05:00,34.11,34.15,34.05,34.14,137698.0,28.7148,28.7485,28.6643,28.7401,137698.0
2018-03-28 10:10:00,34.13,34.23,34.13,34.19,148931.0,28.7317,28.8158,28.7317,28.7822,148931.0
2018-03-28 10:15:00,34.2,34.22,34.14,34.19,87018.0,28.7906,28.8074,28.7401,28.7822,87018.0
2018-03-28 10:20:00,34.2,34.2,34.06,34.07,43018.0,28.7906,28.7906,28.6727,28.6811,43018.0
2018-03-28 10:25:00,34.08,34.19,34.08,34.19,50645.0,28.6896,28.7822,28.6896,28.7822,50645.0
2018-03-28 10:30:00,34.19,34.25,34.16,34.18,50256.0,28.7822,28.8327,28.7569,28.7737,50256.0
2018-03-28 10:35:00,34.17,34.26,34.15,34.22,84186.0,28.7653,28.8411,28.7485,28.8074,84186.0
2018-03-28 10:40:00,34.22,34.23,34.09,34.13,66531.0,28.8074,28.8158,28.698,28.7317,66531.0
2018-03-28 10:45:00,34.13,34.14,34.0,34.05,50623.0,28.7317,28.7401,28.6222,28.6643,50623.0
2018-03-28 10:50:00,34.06,34.17,34.01,34.15,54622.0,28.6727,28.7653,28.6306,28.7485,54622.0
2018-03-28 10:55:00,34.14,34.17,34.08,34.11,38060.0,28.7401,28.7653,28.6896,28.7148,38060.0
2018-03-28 11:00:00,34.12,34.18,34.1,34.1,34271.0,28.7232,28.7737,28.7064,28.7064,34271.0
2018-03-28 11:05:00,34.11,34.25,34.11,34.23,26962.0,28.7148,28.8327,28.7148,28.8158,26962.0
2018-03-28 11:10:00,34.23,34.24,34.15,34.16,28736.0,28.8158,28.8243,28.7485,28.7569,28736.0
2018-03-28 11:15:00,34.16,34.22,34.09,34.21,93626.0,28.7569,28.8074,28.698,28.799,93626.0
2018-03-28 11:20:00,34.2,34.2,34.09,34.17,113553.0,28.7906,28.7906,28.698,28.7653,113553.0
2018-03-28 11:25:00,34.18,34.22,34.15,34.15,78078.0,28.7737,28.8074,28.7485,28.7485,78078.0
2018-03-28 11:30:00,34.15,34.19,34.07,34.13,181944.0,28.7485,28.7822,28.6811,28.7317,181944.0
2018-03-28 11:35:00,34.13,34.23,34.13,34.23,61754.0,28.7317,28.8158,28.7317,28.8158,61754.0
2018-03-28 11:40:00,34.24,34.29,34.2,34.28,50511.0,28.8243,28.8663,28.7906,28.8579,50511.0
2018-03-28 11:45:00,34.28,34.3,34.23,34.27,59488.0,28.8579,28.8748,28.8158,28.8495,59488.0
2018-03-28 11:50:00,34.27,34.31,34.19,34.26,146768.0,28.8495,28.8832,28.7822,28.8411,146768.0
2018-03-28 11:55:00,34.27,34.37,34.25,34.26,56945.0,28.8495,28.9337,28.8327,28.8411,56945.0
2018-03-28 12:00:00,34.27,34.32,34.26,34.3,42161.0,28.8495,28.8916,28.8411,28.8748,42161.0
2018-03-28 12:05:00,34.3,34.38,34.28,34.34,36062.0,28.8748,28.9421,28.8579,28.9084,36062.0
2018-03-28 12:10:00,34.34,34.43,34.34,34.42,35052.0,28.9084,28.9842,28.9084,28.9758,35052.0
2018-03-28 12:15:00,34.42,34.51,34.33,34.5,101022.0,28.9758,29.0516,28.9,29.0431,101022.0
2018-03-28 12:20:00,34.49,34.5,34.41,34.42,40089.0,29.0347,29.0431,28.9674,28.9758,40089.0
2018-03-28 12:25:00,34.43,34.46,34.39,34.41,88145.0,28.9842,29.0095,28.9505,28.9674,88145.0
2018-03-28 12:30:00,34.41,34.44,34.37,34.39,37183.0,28.9674,28.9926,28.9337,28.9505,37183.0
2018-03-28 12:35:00,34.39,34.46,34.39,34.45,34456.0,28.9505,29.0095,28.9505,29.001,34456.0
2018-03-28 12:40:00,34.46,34.56,34.45,34.52,46353.0,29.0095,29.0936,29.001,29.06,46353.0
2018-03-28 12:45:00,34.52,34.54,34.44,34.45,71725.0,29.06,29.0768,28.9926,29.001,71725.0
2018-03-28 12:50:00,34.44,34.47,34.39,34.4,28065.0,28.9926,29.0179,28.9505,28.959,28065.0
2018-03-28 12:55:00,34.4,34.41,34.34,34.34,61257.0,28.959,28.9674,28.9084,28.9084,61257.0
2018-03-28 13:00:00,34.34,34.34,34.27,34.34,37162.0,28.9084,28.9084,28.8495,28.9084,37162.0
2018-03-28 13:05:00,34.34,34.43,34.34,34.39,152004.0,28.9084,28.9842,28.9084,28.9505,152004.0
2018-03-28 13:10:00,34.39,34.43,34.34,34.39,79345.0,28.9505,28.9842,28.9084,28.9505,79345.0
2018-03-28 13:15:00,34.39,34.4,34.3,34.33,40916.0,28.9505,28.959,28.8748,28.9,40916.0
2018-03-28 13:20:00,34.33,34.44,34.32,34.4,32341.0,28.9,28.9926,28.8916,28.959,32341.0
2018-03-28 13:25:00,34.41,34.41,34.35,34.4,38588.0,28.9674,28.9674,28.9169,28.959,38588.0
2018-03-28 13:30:00,34.4,34.41,34.33,34.36,63978.0,28.959,28.9674,28.9,28.9253,63978.0
2018-03-28 13:35:00,34.36,34.4,34.31,34.38,31254.0,28.9253,28.959,28.8832,28.9421,31254.0
2018-03-28 13:40:00,34.39,34.43,34.36,34.41,41575.0,28.9505,28.9842,28.9253,28.9674,41575.0
2018-03-28 13:45:00,34.41,34.52,34.41,34.47,38216.0,28.9674,29.06,28.9674,29.0179,38216.0
2018-03-28 13:50:00,34.47,34.47,34.39,34.41,66509.0,29.0179,29.0179,28.9505,28.9674,66509.0
2018-03-28 13:55:00,34.41,34.45,34.39,34.44,56282.0,28.9674,29.001,28.9505,28.9926,56282.0
2018-03-28 14:00:00,34.44,34.48,34.35,34.41,42558.0,28.9926,29.0263,28.9169,28.9674,42558.0
2018-03-28 14:05:00,34.4,34.42,34.37,34.4,44231.0,28.959,28.9758,28.9337,28.959,44231.0
2018-03-28 14:10:00,34.39,34.43,34.36,34.41,64997.0,28.9505,28.9842,28.9253,28.9674,64997.0
2018-03-28 14:15:00,34.41,34.52,34.41,34.49,32106.0,28.9674,29.06,28.9674,29.0347,32106.0
2018-03-28 14:20:00,34.5,34.53,34.46,34.46,54379.0,29.0431,29.0684,29.0095,29.0095,54379.0
2018-03-28 14:25:00,34.46,34.51,34.43,34.44,50302.0,29.0095,29.0516,28.9842,28.9926,50302.0
2018-03-28 14:30:00,34.43,34.49,34.41,34.49,47020.0,28.9842,29.0347,28.9674,29.0347,47020.0
2018-03-28 14:35:00,34.49,34.49,34.43,34.48,72984.0,29.0347,29.0347,28.9842,29.0263,72984.0
2018-03-28 14:40:00,34.49,34.54,34.41,34.42,56909.0,29.0347,29.0768,28.9674,28.9758,56909.0
2018-03-28 14:45:00,34.41,34.44,34.37,34.44,34100.0,28.9674,28.9926,28.9337,28.9926,34100.0
2018-03-28 14:50:00,34.44,34.46,34.4,34.41,47738.0,28.9926,29.0095,28.959,28.9674,47738.0
2018-03-28 14:55:00,34.41,34.44,34.4,34.42,71380.0,28.9674,28.9926,28.959,28.9758,71380.0
2018-03-28 15:00:00,34.42,34.44,34.32,34.33,83957.0,28.9758,28.9926,28.8916,28.9,83957.0
2018-03-28 15:05:00,34.33,34.36,34.25,34.25,51024.0,28.9,28.9253,28.8327,28.8327,51024.0
2018-03-28 15:10:00,34.25,34.34,34.24,34.34,60420.0,28.8327,28.9084,28.8243,28.9084,60420.0
2018-03-28 15:15:00,34.35,34.39,34.29,34.33,104564.0,28.9169,28.9505,28.8663,28.9,104564.0
2018-03-28 15:20:00,34.33,34.35,34.24,34.3,132094.0,28.9,28.9169,28.8243,28.8748,132094.0
2018-03-28 15:25:00,34.31,34.31,34.24,34.31,67839.0,28.8832,28.8832,28.8243,28.8832,67839.0
2018-03-28 15:30:00,34.31,34.4,34.28,34.33,83948.0,28.8832,28.959,28.8579,28.9,83948.0
2018-03-28 15:35:00,34.33,34.48,34.32,34.45,76439.0,28.9,29.0263,28.8916,29.001,76439.0
2018-03-28 15:40:00,34.44,34.45,34.33,34.34,42934.0,28.9926,29.001,28.9,28.9084,42934.0
2018-03-28 15:45:00,34.33,34.38,34.32,34.37,87739.0,28.9,28.9421,28.8916,28.9337,87739.0
2018-03-28 15:50:00,34.37,34.39,34.34,34.35,94400.0,28.9337,28.9505,28.9084,28.9169,94400.0
2018-03-28 15:55:00,34.34,34.36,34.27,34.28,158719.0,28.9084,28.9253,28.8495,28.8579,158719.0
2018-03-29 09:30:00,34.42,34.58,34.42,34.53,90328.0,28.9758,29.1105,28.9758,29.0684,90328.0
2018-03-29 09:35:00,34.53,34.69,34.51,34.67,70439.0,29.0684,29.2031,29.0516,29.1862,70439.0
2018-03-29 09:40:00,34.67,34.75,34.66,34.73,45583.0,29.1862,29.2536,29.1778,29.2368,45583.0
2018-03-29 09:45:00,34.72,34.72,34.62,34.63,36036.0,29.2283,29.2283,29.1442,29.1526,36036.0
2018-03-29 09:50:00,34.63,34.69,34.62,34.67,25257.0,29.1526,29.2031,29.1442,29.1862,25257.0
2018-03-29 09:55:00,34.68,34.68,34.57,34.63,41099.0,29.1947,29.1947,29.1021,29.1526,41099.0
2018-03-29 10:00:00,34.62,34.77,34.57,34.75,58760.0,29.1442,29.2704,29.1021,29.2536,58760.0
2018-03-29 10:05:00,34.74,34.75,34.62,34.65,22455.0,29.2452,29.2536,29.1442,29.1694,22455.0
2018-03-29 10:10:00,34.64,34.77,34.64,34.72,28342.0,29.161,29.2704,29.161,29.2283,28342.0
2018-03-29 10:15:00,34.71,34.74,34.68,34.73,16060.0,29.2199,29.2452,29.1947,29.2368,16060.0
2018-03-29 10:20:00,34.74,34.8,34.7,34.8,23715.0,29.2452,29.2957,29.2115,29.2957,23715.0
2018-03-29 10:25:00,34.8,34.81,34.74,34.74,44364.0,29.2957,29.3041,29.2452,29.2452,44364.0
2018-03-29 10:30:00,34.74,34.74,34.7,34.71,20827.0,29.2452,29.2452,29.2115,29.2199,20827.0
2018-03-29 10:35:00,34.7,34.74,34.68,34.71,25397.0,29.2115,29.2452,29.1947,29.2199,25397.0
2018-03-29 10:40:00,34.71,34.8,34.7,34.8,20031.0,29.2199,29.2957,29.2115,29.2957,20031.0
2018-03-29 10:45:00,34.8,34.84,34.8,34.81,10844.0,29.2957,29.3294,29.2957,29.3041,10844.0
2018-03-29 10:50:00,34.82,34.89,34.78,34.88,29013.0,29.3125,29.3714,29.2788,29.363,29013.0
2018-03-29 10:55:00,34.88,34.97,34.85,34.97,36233.0,29.363,29.4388,29.3378,29.4388,36233.0
2018-03-29 11:00:00,34.97,35.08,34.97,35.07,162206.0,29.4388,29.5314,29.4388,29.523,162206.0
2018-03-29 11:05:00,35.07,35.08,35.0,35.06,33873.0,29.523,29.5314,29.464,29.5146,33873.0
2018-03-29 11:10:00,35.07,35.08,34.99,35.02,25213.0,29.523,29.5314,29.4556,29.4809,25213.0
2018-03-29 11:15:00,35.02,35.05,34.96,34.97,25261.0,29.4809,29.5061,29.4304,29.4388,25261.0
2018-03-29 11:20:00,34.95,34.96,34.89,34.9,26815.0,29.422,29.4304,29.3714,29.3799,26815.0
2018-03-29 11:25:00,34.91,34.98,34.91,34.94,21829.0,29.3883,29.4472,29.3883,29.4135,21829.0
2018-03-29 11:30:00,34.95,34.98,34.88,34.98,28629.0,29.422,29.4472,29.363,29.4472,28629.0
2018-03-29 11:35:00,34.99,35.0,34.95,34.97,28075.0,29.4556,29.464,29.422,29.4388,28075.0
2018-03-29 11:40:00,34.97,35.03,34.97,35.0,17522.0,29.4388,29.4893,29.4388,29.464,17522.0
2018-03-29 11:45:00,35.0,35.05,34.96,35.04,19673.0,29.464,29.5061,29.4304,29.4977,19673.0
2018-03-29 11:50:00,35.04,35.08,35.0,35.02,23165.0,29.4977,29.5314,29.464,29.4809,23165.0
2018-03-29 11:55:00,35.02,35.05,35.02,35.04,17902.0,29.4809,29.5061,29.4809,29.4977,17902.0
2018-03-29 12:00:00,35.06,35.07,34.97,34.97,19213.0,29.5146,29.523,29.4388,29.4388,19213.0
2018-03-29 12:05:00,34.96,35.02,34.94,34.98,17316.0,29.4304,29.4809,29.4135,29.4472,17316.0
2018-03-29 12:10:00,34.98,35.02,34.97,35.0,24038.0,29.4472,29.4809,29.4388,29.464,24038.0
2018-03-29 12:15:00,35.0,35.03,34.99,35.01,28159.0,29.464,29.4893,29.4556,29.4725,28159.0
2018-03-29 12:20:00,35.01,35.01,34.98,35.0,22422.0,29.4725,29.4725,29.4472,29.464,22422.0
2018-03-29 12:25:00,35.0,35.09,35.0,35.07,19644.0,29.464,29.5398,29.464,29.523,19644.0
2018-03-29 12:30:00,35.08,35.08,35.01,35.01,17754.0,29.5314,29.5314,29.4725,29.4725,17754.0
2018-03-29 12:35:00,35.02,35.1,35.01,35.06,92153.0,29.4809,29.5482,29.4725,29.5146,92153.0
2018-03-29 12:40:00,35.06,35.07,35.02,35.06,15631.0,29.5146,29.523,29.4809,29.5146,15631.0
2018-03-29 12:45:00,35.06,35.06,35.03,35.04,6449.0,29.5146,29.5146,29.4893,29.4977,6449.0
2018-03-29 12:50:00,35.04,35.12,35.03,35.11,11497.0,29.4977,29.5651,29.4893,29.5567,11497.0
2018-03-29 12:55:00,35.11,35.12,35.06,35.06,10216.0,29.5567,29.5651,29.5146,29.5146,10216.0
2018-03-29 13:00:00,35.07,35.11,35.07,35.08,8769.0,29.523,29.5567,29.523,29.5314,8769.0
2018-03-29 13:05:00,35.09,35.09,35.05,35.07,17187.0,29.5398,29.5398,29.5061,29.523,17187.0
2018-03-29 13:10:00,35.07,35.11,35.05,35.1,11893.0,29.523,29.5567,29.5061,29.5482,11893.0
2018-03-29 13:15:00,35.09,35.1,35.05,35.1,49217.0,29.5398,29.5482,29.5061,29.5482,49217.0
2018-03-29 13:20:00,35.09,35.14,35.08,35.14,7081.0,29.5398,29.5819,29.5314,29.5819,7081.0
2018-03-29 13:25:00,35.15,35.16,35.09,35.12,37287.0,29.5903,29.5987,29.5398,29.5651,37287.0
2018-03-29 13:30:00,35.12,35.13,35.07,35.09,15833.0,29.5651,29.5735,29.523,29.5398,15833.0
2018-03-29 13:35:00,35.09,35.16,35.08,35.13,17174.0,29.5398,29.5987,29.5314,29.5735,17174.0
2018-03-29 13:40:00,35.12,35.2,35.11,35.2,20458.0,29.5651,29.6324,29.5567,29.6324,20458.0
2018-03-29 13:45:00,35.2,35.25,35.19,35.25,32898.0,29.6324,29.6745,29.624,29.6745,32898.0
2018-03-29 13:50:00,35.24,35.29,35.24,35.25,23891.0,29.6661,29.7082,29.6661,29.6745,23891.0
2018-03-29 13:55:00,35.24,35.26,35.18,35.18,22742.0,29.6661,29.6829,29.6156,29.6156,22742.0
2018-03-29 14:00:00,35.18,35.19,35.14,35.15,17445.0,29.6156,29.624,29.5819,29.5903,17445.0
2018-03-29 14:05:00,35.16,35.22,35.16,35.2,25318.0,29.5987,29.6493,29.5987,29.6324,25318.0
2018-03-29 14:10:00,35.21,35.31,35.2,35.28,32834.0,29.6408,29.725,29.6324,29.6998,32834.0
2018-03-29 14:15:00,35.28,35.29,35.22,35.26,35160.0,29.6998,29.7082,29.6493,29.6829,35160.0
2018-03-29 14:20:00,35.26,35.29,35.19,35.19,22422.0,29.6829,29.7082,29.624,29.624,22422.0
2018-03-29 14:25:00,35.2,35.24,35.18,35.23,25045.0,29.6324,29.6661,29.6156,29.6577,25045.0
2018-03-29 14:30:00,35.23,35.26,35.2,35.25,19086.0,29.6577,29.6829,29.6324,29.6745,19086.0
2018-03-29 14:35:00,35.26,35.29,35.25,35.26,35214.0,29.6829,29.7082,29.6745,29.6829,35214.0
2018-03-29 14:40:00,35.27,35.33,35.25,35.3,28835.0,29.6913,29.7419,29.6745,29.7166,28835.0
2018-03-29 14:45:00,35.31,35.35,35.29,35.34,28918.0,29.725,29.7587,29.7082,29.7503,28918.0
2018-03-29 14:50:00,35.34,35.35,35.28,35.33,30477.0,29.7503,29.7587,29.6998,29.7419,30477.0
2018-03-29 14:55:00,35.33,35.35,35.27,35.27,27668.0,29.7419,29.7587,29.6913,29.6913,27668.0
2018-03-29 15:00:00,35.26,35.34,35.23,35.31,30782.0,29.6829,29.7503,29.6577,29.725,30782.0
2018-03-29 15:05:00,35.32,35.42,35.32,35.41,28254.0,29.7334,29.8176,29.7334,29.8092,28254.0
2018-03-29 15:10:00,35.41,35.48,35.38,35.44,71953.0,29.8092,29.8681,29.7839,29.8345,71953.0
2018-03-29 15:15:00,35.43,35.46,35.4,35.42,48015.0,29.826,29.8513,29.8008,29.8176,48015.0
2018-03-29 15:20:00,35.43,35.44,35.4,35.42,58728.0,29.826,29.8345,29.8008,29.8176,58728.0
2018-03-29 15:25:00,35.42,35.43,35.38,35.43,71507.0,29.8176,29.826,29.7839,29.826,71507.0
2018-03-29 15:30:00,35.43,35.44,35.34,35.37,90995.0,29.826,29.8345,29.7503,29.7755,90995.0
2018-03-29 15:35:00,35.36,35.39,35.3,35.37,49813.0,29.7671,29.7924,29.7166,29.7755,49813.0
2018-03-29 15:40:00,35.37,35.41,35.33,35.34,66711.0,29.7755,29.8092,29.7419,29.7503,66711.0
2018-03-29 15:45:00,35.35,35.45,35.34,35.45,78180.0,29.7587,29.8429,29.7503,29.8429,78180.0
2018-03-29 15:50:00,35.45,35.46,35.32,35.33,82119.0,29.8429,29.8513,29.7334,29.7419,82119.0
2018-03-29 15:55:00,35.33,35.33,35.23,35.23,318386.0,29.7419,29.7419,29.6577,29.6577,318386.0
2018-04-02 09:30:00,35.06,35.14,34.93,35.05,49637.0,29.5146,29.5819,29.4051,29.5061,49637.0
2018-04-02 09:35:00,35.07,35.08,34.94,34.97,30492.0,29.523,29.5314,29.4135,29.4388,30492.0
2018-04-02 09:40:00,34.97,35.05,34.95,34.98,46109.0,29.4388,29.5061,29.422,29.4472,46109.0
2018-04-02 09:45:00,34.98,35.0,34.85,34.88,32893.0,29.4472,29.464,29.3378,29.363,32893.0
2018-04-02 09:50:00,34.87,34.96,34.86,34.93,27766.0,29.3546,29.4304,29.3462,29.4051,27766.0
2018-04-02 09:55:00,34.91,34.95,34.87,34.87,18735.0,29.3883,29.422,29.3546,29.3546,18735.0
2018-04-02 10:00:00,34.86,34.89,34.65,34.72,32015.0,29.3462,29.3714,29.1694,29.2283,32015.0
2018-04-02 10:05:00,34.72,34.75,34.68,34.71,18742.0,29.2283,29.2536,29.1947,29.2199,18742.0
2018-04-02 10:10:00,34.7,34.73,34.62,34.65,12946.0,29.2115,29.2368,29.1442,29.1694,12946.0
2018-04-02 10:15:00,34.66,34.7,34.63,34.64,23434.0,29.1778,29.2115,29.1526,29.161,23434.0
2018-04-02 10:20:00,34.64,34.66,34.58,34.64,19200.0,29.161,29.1778,29.1105,29.161,19200.0
2018-04-02 10:25:00,34.64,34.65,34.53,34.57,35075.0,29.161,29.1694,29.0684,29.1021,35075.0
2018-04-02 10:30:00,34.57,34.59,34.51,34.52,37301.0,29.1021,29.1189,29.0516,29.06,37301.0
2018-04-02 10:35:00,34.51,34.54,34.48,34.54,19657.0,29.0516,29.0768,29.0263,29.0768,19657.0
2018-04-02 10:40:00,34.55,34.58,34.54,34.55,8674.0,29.0852,29.1105,29.0768,29.0852,8674.0
2018-04-02 10:45:00,34.55,34.55,34.48,34.51,12224.0,29.0852,29.0852,29.0263,29.0516,12224.0
2018-04-02 10:50:00,34.5,34.5,34.32,34.37,33530.0,29.0431,29.0431,28.8916,28.9337,33530.0
2018-04-02 10:55:00,34.37,34.39,34.31,34.37,26427.0,28.9337,28.9505,28.8832,28.9337,26427.0
2018-04-02 11:00:00,34.37,34.4,34.32,34.4,67761.0,28.9337,28.959,28.8916,28.959,67761.0
2018-04-02 11:05:00,34.4,34.4,34.33,34.38,55337.0,28.959,28.959,28.9,28.9421,55337.0
2018-04-02 11:10:00,34.38,34.43,34.32,34.33,38389.0,28.9421,28.9842,28.8916,28.9,38389.0
2018-04-02 11:15:00,34.33,34.33,34.25,34.28,33693.0,28.9,28.9,28.8327,28.8579,33693.0
2018-04-02 11:20:00,34.27,34.3,34.21,34.24,32770.0,28.8495,28.8748,28.799,28.8243,32770.0
2018-04-02 11:25:00,34.25,34.28,34.18,34.27,32589.0,28.8327,28.8579,28.7737,28.8495,32589.0
2018-04-02 11:30:00,34.27,34.29,34.19,34.2,24609.0,28.8495,28.8663,28.7822,28.7906,24609.0
2018-04-02 11:35:00,34.19,34.19,33.97,34.0,69667.0,28.7822,28.7822,28.597,28.6222,69667.0
2018-04-02 11:40:00,34.01,34.04,33.91,34.02,32369.0,28.6306,28.6559,28.5465,28.6391,32369.0
2018-04-02 11:45:00,34.02,34.15,34.0,34.14,27005.0,28.6391,28.7485,28.6222,28.7401,27005.0
2018-04-02 11:50:00,34.12,34.14,34.02,34.07,22656.0,28.7232,28.7401,28.6391,28.6811,22656.0
2018-04-02 11:55:00,34.06,34.11,34.04,34.05,20212.0,28.6727,28.7148,28.6559,28.6643,20212.0
2018-04-02 12:00:00,34.05,34.08,33.96,34.0,33873.0,28.6643,28.6896,28.5885,28.6222,33873.0
2018-04-02 12:05:00,34.0,34.0,33.9,33.94,35791.0,28.6222,28.6222,28.538,28.5717,35791.0
2018-04-02 12:10:00,33.93,33.98,33.87,33.95,98910.0,28.5633,28.6054,28.5128,28.5801,98910.0
2018-04-02 12:15:00,33.95,34.04,33.88,34.02,28141.0,28.5801,28.6559,28.5212,28.6391,28141.0
2018-04-02 12:20:00,34.0,34.04,33.95,33.98,25117.0,28.6222,28.6559,28.5801,28.6054,25117.0
2018-04-02 12:25:00,33.97,34.05,33.95,34.03,48499.0,28.597,28.6643,28.5801,28.6475,48499.0
2018-04-02 12:30:00,34.03,34.12,34.03,34.07,20356.0,28.6475,28.7232,28.6475,28.6811,20356.0
2018-04-02 12:35:00,34.08,34.15,34.07,34.08,33095.0,28.6896,28.7485,28.6811,28.6896,33095.0
2018-04-02 12:40:00,34.09,34.16,34.04,34.13,17514.0,28.698,28.7569,28.6559,28.7317,17514.0
2018-04-02 12:45:00,34.12,34.12,34.06,34.09,36511.0,28.7232,28.7232,28.6727,28.698,36511.0
2018-04-02 12:50:00,34.1,34.1,34.02,34.02,25284.0,28.7064,28.7064,28.6391,28.6391,25284.0
2018-04-02 12:55:00,34.02,34.04,33.98,34.02,23119.0,28.6391,28.6559,28.6054,28.6391,23119.0
2018-04-02 13:00:00,34.02,34.08,33.95,33.97,80431.0,28.6391,28.6896,28.5801,28.597,80431.0
2018-04-02 13:05:00,33.96,34.01,33.94,33.96,24213.0,28.5885,28.6306,28.5717,28.5885,24213.0
2018-04-02 13:10:00,33.96,34.03,33.95,33.95,19581.0,28.5885,28.6475,28.5801,28.5801,19581.0
2018-04-02 13:15:00,33.96,34.01,33.93,33.93,27197.0,28.5885,28.6306,28.5633,28.5633,27197.0
2018-04-02 13:20:00,33.93,33.95,33.9,33.93,21432.0,28.5633,28.5801,28.538,28.5633,21432.0
2018-04-02 13:25:00,33.93,33.94,33.79,33.8,50232.0,28.5633,28.5717,28.4454,28.4539,50232.0
2018-04-02 13:30:00,33.8,33.88,33.79,33.87,25847.0,28.4539,28.5212,28.4454,28.5128,25847.0
2018-04-02 13:35:00,33.87,33.9,33.83,33.85,23098.0,28.5128,28.538,28.4791,28.4959,23098.0
2018-04-02 13:40:00,33.85,33.85,33.72,33.72,36722.0,28.4959,28.4959,28.3865,28.3865,36722.0
2018-04-02 13:45:00,33.72,33.8,33.7,33.76,47065.0,28.3865,28.4539,28.3697,28.4202,47065.0
2018-04-02 13:50:00,33.77,33.8,33.74,33.78,39313.0,28.4286,28.4539,28.4033,28.437,39313.0
2018-04-02 13:55:00,33.79,33.8,33.74,33.74,38536.0,28.4454,28.4539,28.4033,28.4033,38536.0
2018-04-02 14:00:00,33.73,33.73,33.6,33.64,40554.0,28.3949,28.3949,28.2855,28.3192,40554.0
2018-04-02 14:05:00,33.64,33.7,33.58,33.69,28972.0,28.3192,28.3697,28.2687,28.3613,28972.0
2018-04-02 14:10:00,33.69,33.71,33.63,33.69,213692.0,28.3613,28.3781,28.3107,28.3613,213692.0
2018-04-02 14:15:00,33.7,33.72,33.62,33.68,51780.0,28.3697,28.3865,28.3023,28.3528,51780.0
2018-04-02 14:20:00,33.68,33.75,33.67,33.7,47310.0,28.3528,28.4118,28.3444,28.3697,47310.0
2018-04-02 14:25:00,33.7,33.71,33.61,33.64,52592.0,28.3697,28.3781,28.2939,28.3192,52592.0
2018-04-02 14:30:00,33.63,33.71,33.6,33.66,39101.0,28.3107,28.3781,28.2855,28.336,39101.0
2018-04-02 14:35:00,33.67,33.68,33.58,33.62,45148.0,28.3444,28.3528,28.2687,28.3023,45148.0
2018-04-02 14:40:00,33.62,33.62,33.55,33.58,49664.0,28.3023,28.3023,28.2434,28.2687,49664.0
2018-04-02 14:45:00,33.57,33.67,33.55,33.67,39706.0,28.2602,28.3444,28.2434,28.3444,39706.0
2018-04-02 14:50:00,33.67,33.77,33.66,33.75,44749.0,28.3444,28.4286,28.336,28.4118,44749.0
2018-04-02 14:55:00,33.74,33.75,33.66,33.74,53166.0,28.4033,28.4118,28.336,28.4033,53166.0
2018-04-02 15:00:00,33.75,33.76,33.68,33.69,70694.0,28.4118,28.4202,28.3528,28.3613,70694.0
2018-04-02 15:05:00,33.68,33.74,33.65,33.74,86143.0,28.3528,28.4033,28.3276,28.4033,86143.0
2018-04-02 15:10:00,33.73,33.9,33.72,33.89,80293.0,28.3949,28.538,28.3865,28.5296,80293.0
2018-04-02 15:15:00,33.89,33.93,33.84,33.93,60136.0,28.5296,28.5633,28.4875,28.5633,60136.0
2018-04-02 15:20:00,33.93,33.94,33.8,33.81,41703.0,28.5633,28.5717,28.4539,28.4623,41703.0
2018-04-02 15:25:00,33.8,33.84,33.78,33.81,41887.0,28.4539,28.4875,28.437,28.4623,41887.0
2018-04-02 15:30:00,33.81,33.86,33.71,33.73,64233.0,28.4623,28.5044,28.3781,28.3949,64233.0
2018-04-02 15:35:00,33.73,33.8,33.72,33.75,64360.0,28.3949,28.4539,28.3865,28.4118,64360.0
2018-04-02 15:40:00,33.74,33.8,33.7,33.79,75473.0,28.4033,28.4539,28.3697,28.4454,75473.0
2018-04-02 15:45:00,33.79,33.9,33.78,33.85,118203.0,28.4454,28.538,28.437,28.4959,118203.0
2018-04-02 15:50:00,33.85,33.98,33.85,33.95,152195.0,28.4959,28.6054,28.4959,28.5801,152195.0
2018-04-02 15:55:00,33.94,33.99,33.88,33.93,267629.0,28.5717,28.6138,28.5212,28.5633,267629.0
2018-04-03 09:30:00,33.98,34.15,33.96,34.03,103530.0,28.6054,28.7485,28.5885,28.6475,103530.0
2018-04-03 09:35:00,34.02,34.24,34.01,34.23,50552.0,28.6391,28.8243,28.6306,28.8158,50552.0
2018-04-03 09:40:00,34.23,34.29,34.16,34.27,43617.0,28.8158,28.8663,28.7569,28.8495,43617.0
2018-04-03 09:45:00,34.26,34.33,34.18,34.18,41275.0,28.8411,28.9,28.7737,28.7737,41275.0
2018-04-03 09:50:00,34.17,34.17,34.0,34.0,44759.0,28.7653,28.7653,28.6222,28.6222,44759.0
2018-04-03 09:55:00,34.01,34.01,33.9,34.01,44320.0,28.6306,28.6306,28.538,28.6306,44320.0
2018-04-03 10:00:00,34.01,34.01,33.87,33.93,41838.0,28.6306,28.6306,28.5128,28.5633,41838.0
2018-04-03 10:05:00,33.94,33.94,33.75,33.81,36938.0,28.5717,28.5717,28.4118,28.4623,36938.0
2018-04-03 10:10:00,33.81,33.81,33.71,33.75,24908.0,28.4623,28.4623,28.3781,28.4118,24908.0
2018-04-03 10:15:00,33.75,33.78,33.62,33.63,29577.0,28.4118,28.437,28.3023,28.3107,29577.0
2018-04-03 10:20:00,33.64,33.7,33.6,33.65,34045.0,28.3192,28.3697,28.2855,28.3276,34045.0
2018-04-03 10:25:00,33.64,33.66,33.57,33.6,37976.0,28.3192,28.336,28.2602,28.2855,37976.0
2018-04-03 10:30:00,33.6,33.73,33.57,33.73,38838.0,28.2855,28.3949,28.2602,28.3949,38838.0
2018-04-03 10:35:00,33.74,33.75,33.63,33.69,27633.0,28.4033,28.4118,28.3107,28.3613,27633.0
2018-04-03 10:40:00,33.7,33.8,33.69,33.78,30429.0,28.3697,28.4539,28.3613,28.437,30429.0
2018-04-03 10:45:00,33.77,33.89,33.76,33.83,30450.0,28.4286,28.5296,28.4202,28.4791,30450.0
2018-04-03 10:50:00,33.82,33.87,33.79,33.86,28313.0,28.4707,28.5128,28.4454,28.5044,28313.0
2018-04-03 10:55:00,33.87,33.98,33.86,33.96,40421.0,28.5128,28.6054,28.5044,28.5885,40421.0
2018-04-03 11:00:00,33.95,34.08,33.94,34.02,35757.0,28.5801,28.6896,28.5717,28.6391,35757.0
2018-04-03 11:05:00,34.01,34.11,33.98,34.09,44335.0,28.6306,28.7148,28.6054,28.698,44335.0
2018-04-03 11:10:00,34.09,34.14,34.02,34.12,57945.0,28.698,28.7401,28.6391,28.7232,57945.0
2018-04-03 11:15:00,34.12,34.13,34.04,34.08,19536.0,28.7232,28.7317,28.6559,28.6896,19536.0
2018-04-03 11:20:00,34.08,34.09,34.02,34.06,32649.0,28.6896,28.698,28.6391,28.6727,32649.0
2018-04-03 11:25:00,34.07,34.16,34.06,34.09,39732.0,28.6811,28.7569,28.6727,28.698,39732.0
2018-04-03 11:30:00,34.08,34.11,34.01,34.01,23997.0,28.6896,28.7148,28.6306,28.6306,23997.0
2018-04-03 11:35:00,34.02,34.02,33.95,33.97,19719.0,28.6391,28.6391,28.5801,28.597,19719.0
2018-04-03 11:40:00,33.97,34.01,33.95,33.98,51901.0,28.597,28.6306,28.5801,28.6054,51901.0
2018-04-03 11:45:00,33.98,34.06,33.97,34.01,27537.0,28.6054,28.6727,28.597,28.6306,27537.0
2018-04-03 11:50:00,34.01,34.01,33.95,33.98,24923.0,28.6306,28.6306,28.5801,28.6054,24923.0
2018-04-03 11:55:00,33.99,34.02,33.95,33.95,49247.0,28.6138,28.6391,28.5801,28.5801,49247.0
2018-04-03 12:00:00,33.96,34.09,33.96,34.09,27430.0,28.5885,28.698,28.5885,28.698,27430.0
2018-04-03 12:05:00,34.09,34.1,34.02,34.06,24196.0,28.698,28.7064,28.6391,28.6727,24196.0
2018-04-03 12:10:00,34.05,34.06,33.98,33.98,42642.0,28.6643,28.6727,28.6054,28.6054,42642.0
2018-04-03 12:15:00,33.99,34.02,33.89,33.89,22863.0,28.6138,28.6391,28.5296,28.5296,22863.0
2018-04-03 12:20:00,33.9,33.9,33.83,33.86,17241.0,28.538,28.538,28.4791,28.5044,17241.0
2018-04-03 12:25:00,33.86,33.92,33.85,33.92,23977.0,28.5044,28.5549,28.4959,28.5549,23977.0
2018-04-03 12:30:00,33.91,33.97,33.91,33.95,21018.0,28.5465,28.597,28.5465,28.5801,21018.0
2018-04-03 12:35:00,33.95,33.99,33.91,33.95,21344.0,28.5801,28.6138,28.5465,28.5801,21344.0
2018-04-03 12:40:00,33.95,34.01,33.95,34.0,34894.0,28.5801,28.6306,28.5801,28.6222,34894.0
2018-04-03 12:45:00,34.0,34.0,33.9,33.92,16631.0,28.6222,28.6222,28.538,28.5549,16631.0
2018-04-03 12:50:00,33.93,33.97,33.91,33.92,16299.0,28.5633,28.597,28.5465,28.5549,16299.0
2018-04-03 12:55:00,33.93,33.99,33.92,33.98,17856.0,28.5633,28.6138,28.5549,28.6054,17856.0
2018-04-03 13:00:00,33.98,34.0,33.93,34.0,19254.0,28.6054,28.6222,28.5633,28.6222,19254.0
2018-04-03 13:05:00,34.0,34.02,33.96,33.98,40553.0,28.6222,28.6391,28.5885,28.6054,40553.0
2018-04-03 13:10:00,33.98,34.01,33.95,33.97,21486.0,28.6054,28.6306,28.5801,28.597,21486.0
2018-04-03 13:15:00,33.96,34.02,33.95,34.02,13699.0,28.5885,28.6391,28.5801,28.6391,13699.0
2018-04-03 13:20:00,34.02,34.1,34.02,34.09,13257.0,28.6391,28.7064,28.6391,28.698,13257.0
2018-04-03 13:25:00,34.08,34.12,34.03,34.04,19120.0,28.6896,28.7232,28.6475,28.6559,19120.0
2018-04-03 13:30:00,34.04,34.07,33.99,34.0,12042.0,28.6559,28.6811,28.6138,28.6222,12042.0
2018-04-03 13:35:00,34.01,34.02,33.96,33.97,9507.0,28.6306,28.6391,28.5885,28.597,9507.0
2018-04-03 13:40:00,33.97,34.04,33.97,34.02,14469.0,28.597,28.6559,28.597,28.6391,14469.0
2018-04-03 13:45:00,34.02,34.04,33.98,33.98,32133.0,28.6391,28.6559,28.6054,28.6054,32133.0
2018-04-03 13:50:00,34.0,34.05,33.99,34.04,21608.0,28.6222,28.6643,28.6138,28.6559,21608.0
2018-04-03 13:55:00,34.04,34.11,34.03,34.09,22855.0,28.6559,28.7148,28.6475,28.698,22855.0
2018-04-03 14:00:00,34.09,34.11,34.04,34.08,31107.0,28.698,28.7148,28.6559,28.6896,31107.0
2018-04-03 14:05:00,34.09,34.09,33.99,34.01,19110.0,28.698,28.698,28.6138,28.6306,19110.0
2018-04-03 14:10:00,34.01,34.01,33.96,33.98,17764.0,28.6306,28.6306,28.5885,28.6054,17764.0
2018-04-03 14:15:00,33.98,33.98,33.86,33.86,39228.0,28.6054,28.6054,28.5044,28.5044,39228.0
2018-04-03 14:20:00,33.86,33.93,33.85,33.91,35540.0,28.5044,28.5633,28.4959,28.5465,35540.0
2018-04-03 14:25:00,33.92,33.92,33.82,33.85,36854.0,28.5549,28.5549,28.4707,28.4959,36854.0
2018-04-03 14:30:00,33.84,33.84,33.76,33.78,30038.0,28.4875,28.4875,28.4202,28.437,30038.0
2018-04-03 14:35:00,33.78,33.81,33.73,33.8,42693.0,28.437,28.4623,28.3949,28.4539,42693.0
2018-04-03 14:40:00,33.8,33.83,33.73,33.73,28174.0,28.4539,28.4791,28.3949,28.3949,28174.0
2018-04-03 14:45:00,33.72,34.04,33.72,34.02,139358.0,28.3865,28.6559,28.3865,28.6391,139358.0
2018-04-03 14:50:00,34.01,34.07,33.97,34.06,210952.0,28.6306,28.6811,28.597,28.6727,210952.0
2018-04-03 14:55:00,34.06,34.13,34.06,34.11,43886.0,28.6727,28.7317,28.6727,28.7148,43886.0
2018-04-03 15:00:00,34.11,34.25,34.08,34.22,64064.0,28.7148,28.8327,28.6896,28.8074,64064.0
2018-04-03 15:05:00,34.23,34.4,34.22,34.38,56220.0,28.8158,28.959,28.8074,28.9421,56220.0
2018-04-03 15:10:00,34.37,34.41,34.25,34.29,97556.0,28.9337,28.9674,28.8327,28.8663,97556.0
2018-04-03 15:15:00,34.29,34.37,34.26,34.35,59461.0,28.8663,28.9337,28.8411,28.9169,59461.0
2018-04-03 15:20:00,34.36,34.4,34.3,34.39,34383.0,28.9253,28.959,28.8748,28.9505,34383.0
2018-04-03 15:25:00,34.4,34.46,34.38,34.46,46523.0,28.959,29.0095,28.9421,29.0095,46523.0
2018-04-03 15:30:00,34.46,34.46,34.29,34.31,57795.0,29.0095,29.0095,28.8663,28.8832,57795.0
2018-04-03 15:35:00,34.31,34.36,34.26,34.34,76623.0,28.8832,28.9253,28.8411,28.9084,76623.0
2018-04-03 15:40:00,34.35,34.39,34.33,34.36,63912.0,28.9169,28.9505,28.9,28.9253,63912.0
2018-04-03 15:45:00,34.36,34.44,34.34,34.35,171763.0,28.9253,28.9926,28.9084,28.9169,171763.0
2018-04-03 15:50:00,34.35,34.38,34.3,34.34,185109.0,28.9169,28.9421,28.8748,28.9084,185109.0
2018-04-03 15:55:00,34.34,34.45,34.34,34.43,396249.0,28.9084,29.001,28.9084,28.9842,396249.0
2018-04-04 09:30:00,33.91,33.96,33.77,33.93,74742.0,28.5465,28.5885,28.4286,28.5633,74742.0
2018-04-04 09:35:00,33.94,34.05,33.86,34.01,59391.0,28.5717,28.6643,28.5044,28.6306,59391.0
2018-04-04 09:40:00,34.01,34.13,34.01,34.07,68492.0,28.6306,28.7317,28.6306,28.6811,68492.0
2018-04-04 09:45:00,34.06,34.15,33.95,34.1,32677.0,28.6727,28.7485,28.5801,28.7064,32677.0
2018-04-04 09:50:00,34.1,34.23,34.08,34.23,35647.0,28.7064,28.8158,28.6896,28.8158,35647.0
2018-04-04 09:55:00,34.25,34.34,34.24,34.34,40408.0,28.8327,28.9084,28.8243,28.9084,40408.0
2018-04-04 10:00:00,34.32,34.33,34.24,34.32,37000.0,28.8916,28.9,28.8243,28.8916,37000.0
2018-04-04 10:05:00,34.33,34.41,34.3,34.38,31423.0,28.9,28.9674,28.8748,28.9421,31423.0
2018-04-04 10:10:00,34.38,34.46,34.37,34.4,27196.0,28.9421,29.0095,28.9337,28.959,27196.0
2018-04-04 10:15:00,34.4,34.4,34.34,34.39,30858.0,28.959,28.959,28.9084,28.9505,30858.0
2018-04-04 10:20:00,34.39,34.39,34.32,34.34,30111.0,28.9505,28.9505,28.8916,28.9084,30111.0
2018-04-04 10:25:00,34.34,34.39,34.34,34.34,24314.0,28.9084,28.9505,28.9084,28.9084,24314.0
2018-04-04 10:30:00,34.36,34.37,34.29,34.31,26264.0,28.9253,28.9337,28.8663,28.8832,26264.0
2018-04-04 10:35:00,34.31,34.36,34.29,34.35,42896.0,28.8832,28.9253,28.8663,28.9169,42896.0
2018-04-04 10:40:00,34.35,34.37,34.29,34.32,24456.0,28.9169,28.9337,28.8663,28.8916,24456.0
2018-04-04 10:45:00,34.31,34.49,34.31,34.48,18472.0,28.8832,29.0347,28.8832,29.0263,18472.0
2018-04-04 10:50:00,34.48,34.55,34.47,34.5,41378.0,29.0263,29.0852,29.0179,29.0431,41378.0
2018-04-04 10:55:00,34.5,34.51,34.42,34.48,35804.0,29.0431,29.0516,28.9758,29.0263,35804.0
2018-04-04 11:00:00,34.48,34.48,34.38,34.41,18597.0,29.0263,29.0263,28.9421,28.9674,18597.0
2018-04-04 11:05:00,34.4,34.41,34.35,34.36,11975.0,28.959,28.9674,28.9169,28.9253,11975.0
2018-04-04 11:10:00,34.37,34.42,34.36,34.37,14911.0,28.9337,28.9758,28.9253,28.9337,14911.0
2018-04-04 11:15:00,34.37,34.45,34.37,34.41,19558.0,28.9337,29.001,28.9337,28.9674,19558.0
2018-04-04 11:20:00,34.42,34.54,34.41,34.54,16236.0,28.9758,29.0768,28.9674,29.0768,16236.0
2018-04-04 11:25:00,34.53,34.54,34.42,34.45,18357.0,29.0684,29.0768,28.9758,29.001,18357.0
2018-04-04 11:30:00,34.45,34.53,34.41,34.48,26676.0,29.001,29.0684,28.9674,29.0263,26676.0
2018-04-04 11:35:00,34.48,34.48,34.41,34.41,23367.0,29.0263,29.0263,28.9674,28.9674,23367.0
2018-04-04 11:40:00,34.4,34.41,34.33,34.33,22095.0,28.959,28.9674,28.9,28.9,22095.0
2018-04-04 11:45:00,34.32,34.35,34.25,34.33,77329.0,28.8916,28.9169,28.8327,28.9,77329.0
2018-04-04 11:50:00,34.33,34.34,34.27,34.27,26992.0,28.9,28.9084,28.8495,28.8495,26992.0
2018-04-04 11:55:00,34.27,34.34,34.26,34.34,13859.0,28.8495,28.9084,28.8411,28.9084,13859.0
2018-04-04 12:00:00,34.34,34.37,34.33,34.34,17478.0,28.9084,28.9337,28.9,28.9084,17478.0
2018-04-04 12:05:00,34.35,34.43,34.33,34.43,25127.0,28.9169,28.9842,28.9,28.9842,25127.0
2018-04-04 12:10:00,34.43,34.52,34.43,34.49,26542.0,28.9842,29.06,28.9842,29.0347,26542.0
2018-04-04 12:15:00,34.48,34.48,34.39,34.39,10156.0,29.0263,29.0263,28.9505,28.9505,10156.0
2018-04-04 12:20:00,34.38,34.48,34.36,34.42,21377.0,28.9421,29.0263,28.9253,28.9758,21377.0
2018-04-04 12:25:00,34.43,34.44,34.41,34.43,12475.0,28.9842,28.9926,28.9674,28.9842,12475.0
2018-04-04 12:30:00,34.44,34.46,34.4,34.46,27765.0,28.9926,29.0095,28.959,29.0095,27765.0
2018-04-04 12:35:00,34.47,34.52,34.45,34.47,53309.0,29.0179,29.06,29.001,29.0179,53309.0
2018-04-04 12:40:00,34.48,34.51,34.44,34.5,15079.0,29.0263,29.0516,28.9926,29.0431,15079.0
2018-04-04 12:45:00,34.51,34.54,34.48,34.49,33476.0,29.0516,29.0768,29.0263,29.0347,33476.0
2018-04-04 12:50:00,34.49,34.49,34.41,34.45,17807.0,29.0347,29.0347,28.9674,29.001,17807.0
2018-04-04 12:55:00,34.45,34.48,34.44,34.45,37836.0,29.001,29.0263,28.9926,29.001,37836.0
2018-04-04 13:00:00,34.46,34.47,34.44,34.44,8840.0,29.0095,29.0179,28.9926,28.9926,8840.0
2018-04-04 13:05:00,34.44,34.46,34.35,34.39,24001.0,28.9926,29.0095,28.9169,28.9505,24001.0
2018-04-04 13:10:00,34.4,34.4,34.36,34.4,15769.0,28.959,28.959,28.9253,28.959,15769.0
2018-04-04 13:15:00,34.4,34.41,34.36,34.36,15015.0,28.959,28.9674,28.9253,28.9253,15015.0
2018-04-04 13:20:00,34.36,34.41,34.3,34.35,36392.0,28.9253,28.9674,28.8748,28.9169,36392.0
2018-04-04 13:25:00,34.34,34.35,34.29,34.34,22374.0,28.9084,28.9169,28.8663,28.9084,22374.0
2018-04-04 13:30:00,34.34,34.34,34.27,34.29,30030.0,28.9084,28.9084,28.8495,28.8663,30030.0
2018-04-04 13:35:00,34.3,34.37,34.3,34.35,22824.0,28.8748,28.9337,28.8748,28.9169,22824.0
2018-04-04 13:40:00,34.36,34.4,34.36,34.39,16234.0,28.9253,28.959,28.9253,28.9505,16234.0
2018-04-04 13:45:00,34.4,34.41,34.33,34.36,51675.0,28.959,28.9674,28.9,28.9253,51675.0
2018-04-04 13:50:00,34.36,34.41,34.35,34.38,29739.0,28.9253,28.9674,28.9169,28.9421,29739.0
2018-04-04 13:55:00,34.38,34.44,34.38,34.44,19558.0,28.9421,28.9926,28.9421,28.9926,19558.0
2018-04-04 14:00:00,34.45,34.5,34.45,34.49,43754.0,29.001,29.0431,29.001,29.0347,43754.0
2018-04-04 14:05:00,34.49,34.54,34.49,34.52,20150.0,29.0347,29.0768,29.0347,29.06,20150.0
2018-04-04 14:10:00,34.52,34.63,34.52,34.6,36619.0,29.06,29.1526,29.06,29.1273,36619.0
2018-04-04 14:15:00,34.61,34.74,34.61,34.68,40010.0,29.1357,29.2452,29.1357,29.1947,40010.0
2018-04-04 14:20:00,34.68,34.79,34.68,34.77,35399.0,29.1947,29.2873,29.1947,29.2704,35399.0
2018-04-04 14:25:00,34.76,34.78,34.7,34.78,18287.0,29.262,29.2788,29.2115,29.2788,18287.0
2018-04-04 14:30:00,34.78,34.79,34.7,34.7,26456.0,29.2788,29.2873,29.2115,29.2115,26456.0
2018-04-04 14:35:00,34.71,34.71,34.63,34.65,21545.0,29.2199,29.2199,29.1526,29.1694,21545.0
2018-04-04 14:40:00,34.64,34.84,34.64,34.82,33894.0,29.161,29.3294,29.161,29.3125,33894.0
2018-04-04 14:45:00,34.82,34.84,34.78,34.81,22154.0,29.3125,29.3294,29.2788,29.3041,22154.0
2018-04-04 14:50:00,34.83,34.88,34.82,34.84,28860.0,29.3209,29.363,29.3125,29.3294,28860.0
2018-04-04 14:55:00,34.83,34.93,34.81,34.91,36729.0,29.3209,29.4051,29.3041,29.3883,36729.0
2018-04-04 15:00:00,34.9,34.97,34.89,34.94,36853.0,29.3799,29.4388,29.3714,29.4135,36853.0
2018-04-04 15:05:00,34.94,34.97,34.91,34.97,29498.0,29.4135,29.4388,29.3883,29.4388,29498.0
2018-04-04 15:10:00,34.97,34.97,34.85,34.86,27908.0,29.4388,29.4388,29.3378,29.3462,27908.0
2018-04-04 15:15:00,34.86,34.88,34.81,34.84,28173.0,29.3462,29.363,29.3041,29.3294,28173.0
2018-04-04 15:20:00,34.83,34.96,34.83,34.94,44278.0,29.3209,29.4304,29.3209,29.4135,44278.0
2018-04-04 15:25:00,34.94,35.0,34.92,34.96,29594.0,29.4135,29.464,29.3967,29.4304,29594.0
2018-04-04 15:30:00,34.97,35.01,34.96,34.96,73766.0,29.4388,29.4725,29.4304,29.4304,73766.0
2018-04-04 15:35:00,34.96,35.01,34.94,35.0,48457.0,29.4304,29.4725,29.4135,29.464,48457.0
2018-04-04 15:40:00,35.0,35.01,34.95,34.97,53222.0,29.464,29.4725,29.422,29.4388,53222.0
2018-04-04 15:45:00,34.97,35.05,34.97,35.03,128326.0,29.4388,29.5061,29.4388,29.4893,128326.0
2018-04-04 15:50:00,35.04,35.09,35.04,35.08,77509.0,29.4977,29.5398,29.4977,29.5314,77509.0
2018-04-04 15:55:00,35.08,35.09,35.01,35.02,288696.0,29.5314,29.5398,29.4725,29.4809,288696.0
2018-04-05 09:30:00,34.16,34.81,33.92,34.72,231852.0,28.7569,29.3041,28.5549,29.2283,231852.0
2018-04-05 09:35:00,34.74,34.8,34.58,34.66,99773.0,29.2452,29.2957,29.1105,29.1778,99773.0
2018-04-05 09:40:00,34.65,34.88,34.63,34.76,98256.0,29.1694,29.363,29.1526,29.262,98256.0
2018-04-05 09:45:00,34.75,34.9,34.75,34.82,61948.0,29.2536,29.3799,29.2536,29.3125,61948.0
2018-04-05 09:50:00,34.82,34.92,34.78,34.92,80147.0,29.3125,29.3967,29.2788,29.3967,80147.0
2018-04-05 09:55:00,34.93,34.99,34.87,34.99,56496.0,29.4051,29.4556,29.3546,29.4556,56496.0
2018-04-05 10:00:00,34.98,35.06,34.85,34.87,43904.0,29.4472,29.5146,29.3378,29.3546,43904.0
2018-04-05 10:05:00,34.87,34.89,34.76,34.81,33028.0,29.3546,29.3714,29.262,29.3041,33028.0
2018-04-05 10:10:00,34.82,34.91,34.81,34.86,51541.0,29.3125,29.3883,29.3041,29.3462,51541.0
2018-04-05 10:15:00,34.86,34.86,34.76,34.84,48260.0,29.3462,29.3462,29.262,29.3294,48260.0
2018-04-05 10:20:00,34.85,35.06,34.84,35.02,48142.0,29.3378,29.5146,29.3294,29.4809,48142.0
2018-04-05 10:25:00,35.02,35.09,34.96,35.05,41549.0,29.4809,29.5398,29.4304,29.5061,41549.0
2018-04-05 10:30:00,35.05,35.11,35.01,35.11,50190.0,29.5061,29.5567,29.4725,29.5567,50190.0
2018-04-05 10:35:00,35.12,35.14,34.99,35.05,43942.0,29.5651,29.5819,29.4556,29.5061,43942.0
2018-04-05 10:40:00,35.04,35.05,34.93,34.95,40684.0,29.4977,29.5061,29.4051,29.422,40684.0
2018-04-05 10:45:00,34.95,34.98,34.88,34.91,40897.0,29.422,29.4472,29.363,29.3883,40897.0
2018-04-05 10:50:00,34.92,34.96,34.86,34.9,28004.0,29.3967,29.4304,29.3462,29.3799,28004.0
2018-04-05 10:55:00,34.91,34.94,34.8,34.8,20707.0,29.3883,29.4135,29.2957,29.2957,20707.0
2018-04-05 11:00:00,34.81,34.88,34.81,34.86,31367.0,29.3041,29.363,29.3041,29.3462,31367.0
2018-04-05 11:05:00,34.85,34.93,34.85,34.91,27847.0,29.3378,29.4051,29.3378,29.3883,27847.0
2018-04-05 11:10:00,34.9,34.96,34.88,34.88,39639.0,29.3799,29.4304,29.363,29.363,39639.0
2018-04-05 11:15:00,34.89,34.92,34.88,34.89,86373.0,29.3714,29.3967,29.363,29.3714,86373.0
2018-04-05 11:20:00,34.89,34.97,34.89,34.95,95684.0,29.3714,29.4388,29.3714,29.422,95684.0
2018-04-05 11:25:00,34.94,34.97,34.94,34.96,69753.0,29.4135,29.4388,29.4135,29.4304,69753.0
2018-04-05 11:30:00,34.97,34.99,34.9,34.9,46326.0,29.4388,29.4556,29.3799,29.3799,46326.0
2018-04-05 11:35:00,34.91,34.91,34.86,34.89,223067.0,29.3883,29.3883,29.3462,29.3714,223067.0
2018-04-05 11:40:00,34.9,34.9,34.77,34.77,41251.0,29.3799,29.3799,29.2704,29.2704,41251.0
2018-04-05 11:45:00,34.77,34.8,34.72,34.73,27719.0,29.2704,29.2957,29.2283,29.2368,27719.0
2018-04-05 11:50:00,34.73,34.75,34.68,34.73,32154.0,29.2368,29.2536,29.1947,29.2368,32154.0
2018-04-05 11:55:00,34.72,34.73,34.66,34.69,30299.0,29.2283,29.2368,29.1778,29.2031,30299.0
2018-04-05 12:00:00,34.69,34.76,34.66,34.76,33972.0,29.2031,29.262,29.1778,29.262,33972.0
2018-04-05 12:05:00,34.76,34.77,34.68,34.69,24004.0,29.262,29.2704,29.1947,29.2031,24004.0
2018-04-05 12:10:00,34.7,34.71,34.65,34.69,15290.0,29.2115,29.2199,29.1694,29.2031,15290.0
2018-04-05 12:15:00,34.68,34.69,34.6,34.65,41111.0,29.1947,29.2031,29.1273,29.1694,41111.0
2018-04-05 12:20:00,34.64,34.66,34.59,34.64,36766.0,29.161,29.1778,29.1189,29.161,36766.0
2018-04-05 12:25:00,34.64,34.7,34.62,34.67,24135.0,29.161,29.2115,29.1442,29.1862,24135.0
2018-04-05 12:30:00,34.67,34.69,34.62,34.64,26273.0,29.1862,29.2031,29.1442,29.161,26273.0
2018-04-05 12:35:00,34.64,34.65,34.61,34.64,26367.0,29.161,29.1694,29.1357,29.161,26367.0
2018-04-05 12:40:00,34.65,34.67,34.61,34.62,25306.0,29.1694,29.1862,29.1357,29.1442,25306.0
2018-04-05 12:45:00,34.62,34.65,34.6,34.61,15520.0,29.1442,29.1694,29.1273,29.1357,15520.0
2018-04-05 12:50:00,34.61,34.63,34.58,34.6,35565.0,29.1357,29.1526,29.1105,29.1273,35565.0
2018-04-05 12:55:00,34.61,34.64,34.6,34.61,25714.0,29.1357,29.161,29.1273,29.1357,25714.0
2018-04-05 13:00:00,34.61,34.68,34.61,34.66,25488.0,29.1357,29.1947,29.1357,29.1778,25488.0
2018-04-05 13:05:00,34.66,34.66,34.59,34.6,24668.0,29.1778,29.1778,29.1189,29.1273,24668.0
2018-04-05 13:10:00,34.6,34.62,34.54,34.55,249430.0,29.1273,29.1442,29.0768,29.0852,249430.0
2018-04-05 13:15:00,34.55,34.55,34.49,34.5,60316.0,29.0852,29.0852,29.0347,29.0431,60316.0
2018-04-05 13:20:00,34.5,34.52,34.42,34.44,63490.0,29.0431,29.06,28.9758,28.9926,63490.0
2018-04-05 13:25:00,34.43,34.46,34.41,34.43,32815.0,28.9842,29.0095,28.9674,28.9842,32815.0
2018-04-05 13:30:00,34.43,34.46,34.4,34.45,28235.0,28.9842,29.0095,28.959,29.001,28235.0
2018-04-05 13:35:00,34.45,34.51,34.43,34.44,51668.0,29.001,29.0516,28.9842,28.9926,51668.0
2018-04-05 13:40:00,34.44,34.44,34.34,34.37,41127.0,28.9926,28.9926,28.9084,28.9337,41127.0
2018-04-05 13:45:00,34.38,34.44,34.38,34.41,36018.0,28.9421,28.9926,28.9421,28.9674,36018.0
2018-04-05 13:50:00,34.4,34.45,34.39,34.43,44038.0,28.959,29.001,28.9505,28.9842,44038.0
2018-04-05 13:55:00,34.44,34.44,34.36,34.38,54620.0,28.9926,28.9926,28.9253,28.9421,54620.0
2018-04-05 14:00:00,34.38,34.48,34.36,34.47,159135.0,28.9421,29.0263,28.9253,29.0179,159135.0
2018-04-05 14:05:00,34.47,34.48,34.36,34.4,53192.0,29.0179,29.0263,28.9253,28.959,53192.0
2018-04-05 14:10:00,34.4,34.44,34.39,34.44,243093.0,28.959,28.9926,28.9505,28.9926,243093.0
2018-04-05 14:15:00,34.44,34.48,34.42,34.48,53560.0,28.9926,29.0263,28.9758,29.0263,53560.0
2018-04-05 14:20:00,34.47,34.57,34.47,34.57,62887.0,29.0179,29.1021,29.0179,29.1021,62887.0
2018-04-05 14:25:00,34.56,34.57,34.54,34.54,47652.0,29.0936,29.1021,29.0768,29.0768,47652.0
2018-04-05 14:30:00,34.54,34.62,34.53,34.62,61963.0,29.0768,29.1442,29.0684,29.1442,61963.0
2018-04-05 14:35:00,34.62,34.63,34.6,34.61,36365.0,29.1442,29.1526,29.1273,29.1357,36365.0
2018-04-05 14:40:00,34.61,34.66,34.6,34.65,49675.0,29.1357,29.1778,29.1273,29.1694,49675.0
2018-04-05 14:45:00,34.66,34.67,34.63,34.65,46301.0,29.1778,29.1862,29.1526,29.1694,46301.0
2018-04-05 14:50:00,34.65,34.68,34.64,34.68,54948.0,29.1694,29.1947,29.161,29.1947,54948.0
2018-04-05 14:55:00,34.67,34.71,34.66,34.69,42084.0,29.1862,29.2199,29.1778,29.2031,42084.0
2018-04-05 15:00:00,34.68,34.69,34.59,34.59,65186.0,29.1947,29.2031,29.1189,29.1189,65186.0
2018-04-05 15:05:00,34.59,34.64,34.58,34.64,48004.0,29.1189,29.161,29.1105,29.161,48004.0
2018-04-05 15:10:00,34.64,34.67,34.63,34.63,44847.0,29.161,29.1862,29.1526,29.1526,44847.0
2018-04-05 15:15:00,34.64,34.66,34.63,34.64,32380.0,29.161,29.1778,29.1526,29.161,32380.0
2018-04-05 15:20:00,34.63,34.65,34.61,34.63,49443.0,29.1526,29.1694,29.1357,29.1526,49443.0
2018-04-05 15:25:00,34.64,34.64,34.57,34.59,50442.0,29.161,29.161,29.1021,29.1189,50442.0
2018-04-05 15:30:00,34.59,34.6,34.55,34.55,57404.0,29.1189,29.1273,29.0852,29.0852,57404.0
2018-04-05 15:35:00,34.55,34.56,34.51,34.51,72000.0,29.0852,29.0936,29.0516,29.0516,72000.0
2018-04-05 15:40:00,34.51,34.61,34.5,34.6,84486.0,29.0516,29.1357,29.0431,29.1273,84486.0
2018-04-05 15:45:00,34.6,34.63,34.59,34.61,61187.0,29.1273,29.1526,29.1189,29.1357,61187.0
2018-04-05 15:50:00,34.61,34.65,34.59,34.64,133622.0,29.1357,29.1694,29.1189,29.161,133622.0
2018-04-05 15:55:00,34.64,34.64,34.55,34.59,286516.0,29.161,29.161,29.0852,29.1189,286516.0
2018-04-06 09:30:00,34.42,34.44,34.26,34.37,82341.0,28.9758,28.9926,28.8411,28.9337,82341.0
2018-04-06 09:35:00,34.36,34.5,34.36,34.45,50946.0,28.9253,29.0431,28.9253,29.001,50946.0
2018-04-06 09:40:00,34.45,34.45,34.26,34.31,39602.0,29.001,29.001,28.8411,28.8832,39602.0
2018-04-06 09:45:00,34.32,34.41,34.28,34.4,30226.0,28.8916,28.9674,28.8579,28.959,30226.0
2018-04-06 09:50:00,34.39,34.52,34.39,34.43,75648.0,28.9505,29.06,28.9505,28.9842,75648.0
2018-04-06 09:55:00,34.44,34.48,34.38,34.43,143731.0,28.9926,29.0263,28.9421,28.9842,143731.0
2018-04-06 10:00:00,34.43,34.47,34.32,34.37,38427.0,28.9842,29.0179,28.8916,28.9337,38427.0
2018-04-06 10:05:00,34.38,34.4,34.31,34.38,20180.0,28.9421,28.959,28.8832,28.9421,20180.0
2018-04-06 10:10:00,34.39,34.4,34.33,34.37,29995.0,28.9505,28.959,28.9,28.9337,29995.0
2018-04-06 10:15:00,34.38,34.38,34.3,34.37,22931.0,28.9421,28.9421,28.8748,28.9337,22931.0
2018-04-06 10:20:00,34.37,34.4,34.32,34.33,17830.0,28.9337,28.959,28.8916,28.9,17830.0
2018-04-06 10:25:00,34.32,34.41,34.31,34.34,25000.0,28.8916,28.9674,28.8832,28.9084,25000.0
2018-04-06 10:30:00,34.34,34.37,34.26,34.28,14498.0,28.9084,28.9337,28.8411,28.8579,14498.0
2018-04-06 10:35:00,34.28,34.32,34.25,34.27,19852.0,28.8579,28.8916,28.8327,28.8495,19852.0
2018-04-06 10:40:00,34.27,34.3,34.23,34.3,31288.0,28.8495,28.8748,28.8158,28.8748,31288.0
2018-04-06 10:45:00,34.3,34.31,34.18,34.22,29843.0,28.8748,28.8832,28.7737,28.8074,29843.0
2018-04-06 10:50:00,34.22,34.24,34.14,34.17,25113.0,28.8074,28.8243,28.7401,28.7653,25113.0
2018-04-06 10:55:00,34.17,34.26,34.17,34.22,27387.0,28.7653,28.8411,28.7653,28.8074,27387.0
2018-04-06 11:00:00,34.21,34.21,34.07,34.15,35375.0,28.799,28.799,28.6811,28.7485,35375.0
2018-04-06 11:05:00,34.14,34.16,34.1,34.15,22614.0,28.7401,28.7569,28.7064,28.7485,22614.0
2018-04-06 11:10:00,34.16,34.19,34.14,34.15,20622.0,28.7569,28.7822,28.7401,28.7485,20622.0
2018-04-06 11:15:00,34.14,34.17,34.09,34.12,18317.0,28.7401,28.7653,28.698,28.7232,18317.0
2018-04-06 11:20:00,34.12,34.15,34.06,34.09,22969.0,28.7232,28.7485,28.6727,28.698,22969.0
2018-04-06 11:25:00,34.08,34.16,34.08,34.15,56537.0,28.6896,28.7569,28.6896,28.7485,56537.0
2018-04-06 11:30:00,34.16,34.19,34.13,34.16,21581.0,28.7569,28.7822,28.7317,28.7569,21581.0
2018-04-06 11:35:00,34.17,34.2,34.12,34.2,19353.0,28.7653,28.7906,28.7232,28.7906,19353.0
2018-04-06 11:40:00,34.19,34.2,34.12,34.12,21004.0,28.7822,28.7906,28.7232,28.7232,21004.0
2018-04-06 11:45:00,34.13,34.15,34.06,34.06,13383.0,28.7317,28.7485,28.6727,28.6727,13383.0
2018-04-06 11:50:00,34.05,34.14,34.03,34.11,176385.0,28.6643,28.7401,28.6475,28.7148,176385.0
2018-04-06 11:55:00,34.11,34.17,34.1,34.15,25928.0,28.7148,28.7653,28.7064,28.7485,25928.0
2018-04-06 12:00:00,34.15,34.15,34.09,34.11,36127.0,28.7485,28.7485,28.698,28.7148,36127.0
2018-04-06 12:05:00,34.12,34.15,34.1,34.11,16665.0,28.7232,28.7485,28.7064,28.7148,16665.0
2018-04-06 12:10:00,34.11,34.13,34.07,34.11,34021.0,28.7148,28.7317,28.6811,28.7148,34021.0
2018-04-06 12:15:00,34.12,34.13,34.08,34.08,223553.0,28.7232,28.7317,28.6896,28.6896,223553.0
2018-04-06 12:20:00,34.08,34.12,34.06,34.08,29436.0,28.6896,28.7232,28.6727,28.6896,29436.0
2018-04-06 12:25:00,34.09,34.1,34.03,34.04,24344.0,28.698,28.7064,28.6475,28.6559,24344.0
2018-04-06 12:30:00,34.05,34.12,34.03,34.07,27704.0,28.6643,28.7232,28.6475,28.6811,27704.0
2018-04-06 12:35:00,34.08,34.18,34.08,34.15,18054.0,28.6896,28.7737,28.6896,28.7485,18054.0
2018-04-06 12:40:00,34.16,34.24,34.16,34.18,169403.0,28.7569,28.8243,28.7569,28.7737,169403.0
2018-04-06 12:45:00,34.18,34.22,34.17,34.21,14777.0,28.7737,28.8074,28.7653,28.799,14777.0
2018-04-06 12:50:00,34.22,34.29,34.18,34.29,13742.0,28.8074,28.8663,28.7737,28.8663,13742.0
2018-04-06 12:55:00,34.28,34.33,34.28,34.32,22397.0,28.8579,28.9,28.8579,28.8916,22397.0
2018-04-06 13:00:00,34.32,34.32,34.27,34.28,24467.0,28.8916,28.8916,28.8495,28.8579,24467.0
2018-04-06 13:05:00,34.29,34.29,34.17,34.17,39600.0,28.8663,28.8663,28.7653,28.7653,39600.0
2018-04-06 13:10:00,34.16,34.17,34.12,34.13,23309.0,28.7569,28.7653,28.7232,28.7317,23309.0
2018-04-06 13:15:00,34.13,34.16,34.1,34.14,32242.0,28.7317,28.7569,28.7064,28.7401,32242.0
2018-04-06 13:20:00,34.14,34.18,34.06,34.07,50782.0,28.7401,28.7737,28.6727,28.6811,50782.0
2018-04-06 13:25:00,34.08,34.15,34.06,34.1,31111.0,28.6896,28.7485,28.6727,28.7064,31111.0
2018-04-06 13:30:00,34.1,34.14,34.04,34.04,62915.0,28.7064,28.7401,28.6559,28.6559,62915.0
2018-04-06 13:35:00,34.05,34.09,34.03,34.03,47849.0,28.6643,28.698,28.6475,28.6475,47849.0
2018-04-06 13:40:00,34.04,34.06,34.03,34.03,35549.0,28.6559,28.6727,28.6475,28.6475,35549.0
2018-04-06 13:45:00,34.03,34.04,33.88,33.9,73353.0,28.6475,28.6559,28.5212,28.538,73353.0
2018-04-06 13:50:00,33.9,33.92,33.85,33.88,43786.0,28.538,28.5549,28.4959,28.5212,43786.0
2018-04-06 13:55:00,33.88,33.92,33.8,33.82,32562.0,28.5212,28.5549,28.4539,28.4707,32562.0
2018-04-06 14:00:00,33.82,33.86,33.77,33.8,32657.0,28.4707,28.5044,28.4286,28.4539,32657.0
2018-04-06 14:05:00,33.8,33.82,33.72,33.78,40542.0,28.4539,28.4707,28.3865,28.437,40542.0
2018-04-06 14:10:00,33.78,33.83,33.76,33.79,120434.0,28.437,28.4791,28.4202,28.4454,120434.0
2018-04-06 14:15:00,33.77,33.8,33.71,33.73,37275.0,28.4286,28.4539,28.3781,28.3949,37275.0
2018-04-06 14:20:00,33.73,33.79,33.71,33.75,101071.0,28.3949,28.4454,28.3781,28.4118,101071.0
2018-04-06 14:25:00,33.75,33.75,33.66,33.66,37428.0,28.4118,28.4118,28.336,28.336,37428.0
2018-04-06 14:30:00,33.66,33.74,33.62,33.62,137589.0,28.336,28.4033,28.3023,28.3023,137589.0
2018-04-06 14:35:00,33.63,33.68,33.57,33.61,50494.0,28.3107,28.3528,28.2602,28.2939,50494.0
2018-04-06 14:40:00,33.61,33.7,33.58,33.63,47799.0,28.2939,28.3697,28.2687,28.3107,47799.0
2018-04-06 14:45:00,33.64,33.64,33.55,33.58,40611.0,28.3192,28.3192,28.2434,28.2687,40611.0
2018-04-06 14:50:00,33.58,33.59,33.49,33.55,42283.0,28.2687,28.2771,28.1929,28.2434,42283.0
2018-04-06 14:55:00,33.55,33.55,33.46,33.51,47658.0,28.2434,28.2434,28.1676,28.2097,47658.0
2018-04-06 15:00:00,33.52,33.58,33.46,33.47,63408.0,28.2181,28.2687,28.1676,28.176,63408.0
2018-04-06 15:05:00,33.47,33.5,33.43,33.5,37612.0,28.176,28.2013,28.1424,28.2013,37612.0
2018-04-06 15:10:00,33.5,33.6,33.47,33.6,48324.0,28.2013,28.2855,28.176,28.2855,48324.0
2018-04-06 15:15:00,33.61,33.63,33.52,33.52,42245.0,28.2939,28.3107,28.2181,28.2181,42245.0
2018-04-06 15:20:00,33.52,33.58,33.5,33.53,43957.0,28.2181,28.2687,28.2013,28.2266,43957.0
2018-04-06 15:25:00,33.53,33.53,33.44,33.47,41737.0,28.2266,28.2266,28.1508,28.176,41737.0
2018-04-06 15:30:00,33.47,33.55,33.46,33.53,51192.0,28.176,28.2434,28.1676,28.2266,51192.0
2018-04-06 15:35:00,33.54,33.63,33.5,33.62,76438.0,28.235,28.3107,28.2013,28.3023,76438.0
2018-04-06 15:40:00,33.61,33.69,33.61,33.64,63113.0,28.2939,28.3613,28.2939,28.3192,63113.0
2018-04-06 15:45:00,33.63,33.65,33.56,33.59,96294.0,28.3107,28.3276,28.2518,28.2771,96294.0
2018-04-06 15:50:00,33.58,33.74,33.58,33.7,117850.0,28.2687,28.4033,28.2687,28.3697,117850.0
2018-04-06 15:55:00,33.69,33.69,33.62,33.63,205969.0,28.3613,28.3613,28.3023,28.3107,205969.0
2018-04-09 09:30:00,33.81,33.97,33.62,33.69,84336.0,28.4623,28.597,28.3023,28.3613,84336.0
2018-04-09 09:35:00,33.69,33.7,33.51,33.55,46158.0,28.3613,28.3697,28.2097,28.2434,46158.0
2018-04-09 09:40:00,33.55,33.57,33.49,33.49,39919.0,28.2434,28.2602,28.1929,28.1929,39919.0
2018-04-09 09:45:00,33.5,33.51,33.41,33.45,28563.0,28.2013,28.2097,28.1255,28.1592,28563.0
2018-04-09 09:50:00,33.46,33.53,33.43,33.48,100315.0,28.1676,28.2266,28.1424,28.1845,100315.0
2018-04-09 09:55:00,33.48,33.5,33.45,33.46,67300.0,28.1845,28.2013,28.1592,28.1676,67300.0
2018-04-09 10:00:00,33.47,33.49,33.36,33.36,74438.0,28.176,28.1929,28.0834,28.0834,74438.0
2018-04-09 10:05:00,33.36,33.45,33.35,33.41,145231.0,28.0834,28.1592,28.075,28.1255,145231.0
2018-04-09 10:10:00,33.41,33.44,33.35,33.44,106172.0,28.1255,28.1508,28.075,28.1508,106172.0
2018-04-09 10:15:00,33.44,33.58,33.43,33.51,26630.0,28.1508,28.2687,28.1424,28.2097,26630.0
2018-04-09 10:20:00,33.51,33.58,33.51,33.56,23086.0,28.2097,28.2687,28.2097,28.2518,23086.0
2018-04-09 10:25:00,33.56,33.6,33.52,33.59,89166.0,28.2518,28.2855,28.2181,28.2771,89166.0
2018-04-09 10:30:00,33.59,33.76,33.58,33.74,89681.0,28.2771,28.4202,28.2687,28.4033,89681.0
2018-04-09 10:35:00,33.75,33.78,33.73,33.77,23492.0,28.4118,28.437,28.3949,28.4286,23492.0
2018-04-09 10:40:00,33.77,33.78,33.72,33.74,22635.0,28.4286,28.437,28.3865,28.4033,22635.0
2018-04-09 10:45:00,33.74,33.8,33.74,33.74,23428.0,28.4033,28.4539,28.4033,28.4033,23428.0
2018-04-09 10:50:00,33.74,33.77,33.72,33.73,31932.0,28.4033,28.4286,28.3865,28.3949,31932.0
2018-04-09 10:55:00,33.74,33.76,33.71,33.73,25037.0,28.4033,28.4202,28.3781,28.3949,25037.0
2018-04-09 11:00:00,33.75,33.76,33.67,33.72,20785.0,28.4118,28.4202,28.3444,28.3865,20785.0
2018-04-09 11:05:00,33.71,33.72,33.68,33.72,92043.0,28.3781,28.3865,28.3528,28.3865,92043.0
2018-04-09 11:10:00,33.72,33.75,33.71,33.71,58158.0,28.3865,28.4118,28.3781,28.3781,58158.0
2018-04-09 11:15:00,33.71,33.8,33.71,33.79,37959.0,28.3781,28.4539,28.3781,28.4454,37959.0
2018-04-09 11:20:00,33.78,33.8,33.73,33.76,37001.0,28.437,28.4539,28.3949,28.4202,37001.0
2018-04-09 11:25:00,33.76,33.8,33.75,33.77,17753.0,28.4202,28.4539,28.4118,28.4286,17753.0
2018-04-09 11:30:00,33.77,33.86,33.77,33.83,31469.0,28.4286,28.5044,28.4286,28.4791,31469.0
2018-04-09 11:35:00,33.83,33.86,33.77,33.78,15172.0,28.4791,28.5044,28.4286,28.437,15172.0
2018-04-09 11:40:00,33.78,33.85,33.77,33.84,9485.0,28.437,28.4959,28.4286,28.4875,9485.0
2018-04-09 11:45:00,33.85,33.85,33.81,33.81,28870.0,28.4959,28.4959,28.4623,28.4623,28870.0
2018-04-09 11:50:00,33.82,33.82,33.76,33.76,21610.0,28.4707,28.4707,28.4202,28.4202,21610.0
2018-04-09 11:55:00,33.77,33.81,33.71,33.8,15102.0,28.4286,28.4623,28.3781,28.4539,15102.0
2018-04-09 12:00:00,33.8,33.8,33.75,33.78,21299.0,28.4539,28.4539,28.4118,28.437,21299.0
2018-04-09 12:05:00,33.78,33.79,33.71,33.72,32761.0,28.437,28.4454,28.3781,28.3865,32761.0
2018-04-09 12:10:00,33.72,33.76,33.72,33.74,11887.0,28.3865,28.4202,28.3865,28.4033,11887.0
2018-04-09 12:15:00,33.75,33.76,33.71,33.71,10291.0,28.4118,28.4202,28.3781,28.3781,10291.0
2018-04-09 12:20:00,33.72,33.75,33.7,33.71,15965.0,28.3865,28.4118,28.3697,28.3781,15965.0
2018-04-09 12:25:00,33.72,33.78,33.71,33.76,69937.0,28.3865,28.437,28.3781,28.4202,69937.0
2018-04-09 12:30:00,33.75,33.78,33.72,33.73,28202.0,28.4118,28.437,28.3865,28.3949,28202.0
2018-04-09 12:35:00,33.72,33.74,33.67,33.67,65561.0,28.3865,28.4033,28.3444,28.3444,65561.0
2018-04-09 12:40:00,33.66,33.71,33.66,33.71,28755.0,28.336,28.3781,28.336,28.3781,28755.0
2018-04-09 12:45:00,33.71,33.73,33.67,33.68,51176.0,28.3781,28.3949,28.3444,28.3528,51176.0
2018-04-09 12:50:00,33.69,33.81,33.68,33.79,122859.0,28.3613,28.4623,28.3528,28.4454,122859.0
2018-04-09 12:55:00,33.79,33.86,33.78,33.8,27487.0,28.4454,28.5044,28.437,28.4539,27487.0
2018-04-09 13:00:00,33.81,33.9,33.81,33.9,35285.0,28.4623,28.538,28.4623,28.538,35285.0
2018-04-09 13:05:00,33.89,33.9,33.84,33.85,28378.0,28.5296,28.538,28.4875,28.4959,28378.0
2018-04-09 13:10:00,33.84,33.85,33.76,33.78,79412.0,28.4875,28.4959,28.4202,28.437,79412.0
2018-04-09 13:15:00,33.77,33.79,33.75,33.77,74703.0,28.4286,28.4454,28.4118,28.4286,74703.0
2018-04-09 13:20:00,33.77,33.8,33.73,33.76,71816.0,28.4286,28.4539,28.3949,28.4202,71816.0
2018-04-09 13:25:00,33.77,33.78,33.74,33.78,15348.0,28.4286,28.437,28.4033,28.437,15348.0
2018-04-09 13:30:00,33.78,33.79,33.75,33.76,30591.0,28.437,28.4454,28.4118,28.4202,30591.0
2018-04-09 13:35:00,33.76,33.79,33.74,33.79,90593.0,28.4202,28.4454,28.4033,28.4454,90593.0
2018-04-09 13:40:00,33.79,33.8,33.76,33.77,53546.0,28.4454,28.4539,28.4202,28.4286,53546.0
2018-04-09 13:45:00,33.78,33.79,33.75,33.78,50322.0,28.437,28.4454,28.4118,28.437,50322.0
2018-04-09 13:50:00,33.78,33.88,33.78,33.84,32383.0,28.437,28.5212,28.437,28.4875,32383.0
2018-04-09 13:55:00,33.84,33.85,33.82,33.83,29002.0,28.4875,28.4959,28.4707,28.4791,29002.0
2018-04-09 14:00:00,33.84,33.84,33.79,33.79,24521.0,28.4875,28.4875,28.4454,28.4454,24521.0
2018-04-09 14:05:00,33.79,33.8,33.76,33.79,17279.0,28.4454,28.4539,28.4202,28.4454,17279.0
2018-04-09 14:10:00,33.79,33.81,33.75,33.81,75652.0,28.4454,28.4623,28.4118,28.4623,75652.0
2018-04-09 14:15:00,33.81,33.87,33.79,33.87,25430.0,28.4623,28.5128,28.4454,28.5128,25430.0
2018-04-09 14:20:00,33.87,33.87,33.79,33.8,28363.0,28.5128,28.5128,28.4454,28.4539,28363.0
2018-04-09 14:25:00,33.8,33.8,33.74,33.77,20065.0,28.4539,28.4539,28.4033,28.4286,20065.0
2018-04-09 14:30:00,33.77,33.8,33.74,33.76,50495.0,28.4286,28.4539,28.4033,28.4202,50495.0
2018-04-09 14:35:00,33.76,33.79,33.72,33.78,25935.0,28.4202,28.4454,28.3865,28.437,25935.0
2018-04-09 14:40:00,33.79,33.79,33.74,33.76,28335.0,28.4454,28.4454,28.4033,28.4202,28335.0
2018-04-09 14:45:00,33.75,33.77,33.73,33.76,48126.0,28.4118,28.4286,28.3949,28.4202,48126.0
2018-04-09 14:50:00,33.76,33.78,33.75,33.75,37849.0,28.4202,28.437,28.4118,28.4118,37849.0
2018-04-09 14:55:00,33.75,33.76,33.72,33.73,32375.0,28.4118,28.4202,28.3865,28.3949,32375.0
2018-04-09 15:00:00,33.74,33.74,33.68,33.72,84974.0,28.4033,28.4033,28.3528,28.3865,84974.0
2018-04-09 15:05:00,33.71,33.72,33.66,33.66,32921.0,28.3781,28.3865,28.336,28.336,32921.0
2018-04-09 15:10:00,33.67,33.7,33.66,33.66,37902.0,28.3444,28.3697,28.336,28.336,37902.0
2018-04-09 15:15:00,33.65,33.66,33.57,33.59,42753.0,28.3276,28.336,28.2602,28.2771,42753.0
2018-04-09 15:20:00,33.59,33.59,33.53,33.58,39976.0,28.2771,28.2771,28.2266,28.2687,39976.0
2018-04-09 15:25:00,33.58,33.61,33.56,33.6,113679.0,28.2687,28.2939,28.2518,28.2855,113679.0
2018-04-09 15:30:00,33.59,33.61,33.51,33.51,80145.0,28.2771,28.2939,28.2097,28.2097,80145.0
2018-04-09 15:35:00,33.51,33.53,33.47,33.48,93345.0,28.2097,28.2266,28.176,28.1845,93345.0
2018-04-09 15:40:00,33.48,33.51,33.43,33.51,57502.0,28.1845,28.2097,28.1424,28.2097,57502.0
2018-04-09 15:45:00,33.51,33.51,33.41,33.42,81956.0,28.2097,28.2097,28.1255,28.134,81956.0
2018-04-09 15:50:00,33.41,33.43,33.38,33.39,109687.0,28.1255,28.1424,28.1003,28.1087,109687.0
2018-04-09 15:55:00,33.39,33.41,33.23,33.26,332725.0,28.1087,28.1255,27.974,27.9993,332725.0
2018-04-10 09:30:00,33.66,33.99,33.66,33.7,117868.0,28.336,28.6138,28.336,28.3697,117868.0
2018-04-10 09:35:00,33.7,33.76,33.65,33.75,110375.0,28.3697,28.4202,28.3276,28.4118,110375.0
2018-04-10 09:40:00,33.74,33.86,33.68,33.71,110342.0,28.4033,28.5044,28.3528,28.3781,110342.0
2018-04-10 09:45:00,33.72,33.82,33.7,33.74,437628.0,28.3865,28.4707,28.3697,28.4033,437628.0
2018-04-10 09:50:00,33.75,33.75,33.59,33.66,191023.0,28.4118,28.4118,28.2771,28.336,191023.0
2018-04-10 09:55:00,33.67,33.67,33.49,33.53,192504.0,28.3444,28.3444,28.1929,28.2266,192504.0
2018-04-10 10:00:00,33.54,33.6,33.53,33.58,49747.0,28.235,28.2855,28.2266,28.2687,49747.0
2018-04-10 10:05:00,33.58,33.59,33.5,33.52,70452.0,28.2687,28.2771,28.2013,28.2181,70452.0
2018-04-10 10:10:00,33.53,33.65,33.48,33.6,257380.0,28.2266,28.3276,28.1845,28.2855,257380.0
2018-04-10 10:15:00,33.6,33.68,33.55,33.55,47569.0,28.2855,28.3528,28.2434,28.2434,47569.0
2018-04-10 10:20:00,33.55,33.67,33.53,33.66,66241.0,28.2434,28.3444,28.2266,28.336,66241.0
2018-04-10 10:25:00,33.66,33.7,33.61,33.7,168783.0,28.336,28.3697,28.2939,28.3697,168783.0
2018-04-10 10:30:00,33.71,33.75,33.69,33.72,84847.0,28.3781,28.4118,28.3613,28.3865,84847.0
2018-04-10 10:35:00,33.72,33.75,33.71,33.73,65904.0,28.3865,28.4118,28.3781,28.3949,65904.0
2018-04-10 10:40:00,33.74,33.82,33.74,33.76,52872.0,28.4033,28.4707,28.4033,28.4202,52872.0
2018-04-10 10:45:00,33.77,33.78,33.73,33.77,207585.0,28.4286,28.437,28.3949,28.4286,207585.0
2018-04-10 10:50:00,33.78,33.88,33.78,33.86,105620.0,28.437,28.5212,28.437,28.5044,105620.0
2018-04-10 10:55:00,33.86,33.86,33.74,33.8,100018.0,28.5044,28.5044,28.4033,28.4539,100018.0
2018-04-10 11:00:00,33.8,33.94,33.8,33.9,77743.0,28.4539,28.5717,28.4539,28.538,77743.0
2018-04-10 11:05:00,33.9,33.91,33.84,33.84,45989.0,28.538,28.5465,28.4875,28.4875,45989.0
2018-04-10 11:10:00,33.84,33.86,33.76,33.84,67080.0,28.4875,28.5044,28.4202,28.4875,67080.0
2018-04-10 11:15:00,33.84,33.91,33.83,33.89,39699.0,28.4875,28.5465,28.4791,28.5296,39699.0
2018-04-10 11:20:00,33.9,33.92,33.86,33.88,50101.0,28.538,28.5549,28.5044,28.5212,50101.0
2018-04-10 11:25:00,33.88,33.96,33.88,33.94,111768.0,28.5212,28.5885,28.5212,28.5717,111768.0
2018-04-10 11:30:00,33.93,34.06,33.92,34.01,111292.0,28.5633,28.6727,28.5549,28.6306,111292.0
2018-04-10 11:35:00,34.01,34.01,33.97,34.0,52095.0,28.6306,28.6306,28.597,28.6222,52095.0
2018-04-10 11:40:00,34.0,34.06,33.91,33.92,115555.0,28.6222,28.6727,28.5465,28.5549,115555.0
2018-04-10 11:45:00,33.91,33.91,33.79,33.87,46540.0,28.5465,28.5465,28.4454,28.5128,46540.0
2018-04-10 11:50:00,33.87,33.98,33.84,33.95,34374.0,28.5128,28.6054,28.4875,28.5801,34374.0
2018-04-10 11:55:00,33.95,33.99,33.94,33.95,21946.0,28.5801,28.6138,28.5717,28.5801,21946.0
2018-04-10 12:00:00,33.96,34.0,33.93,33.98,70904.0,28.5885,28.6222,28.5633,28.6054,70904.0
2018-04-10 12:05:00,33.98,33.98,33.9,33.92,22734.0,28.6054,28.6054,28.538,28.5549,22734.0
2018-04-10 12:10:00,33.92,33.94,33.86,33.86,19547.0,28.5549,28.5717,28.5044,28.5044,19547.0
2018-04-10 12:15:00,33.86,33.86,33.78,33.78,27607.0,28.5044,28.5044,28.437,28.437,27607.0
2018-04-10 12:20:00,33.78,33.8,33.73,33.73,36808.0,28.437,28.4539,28.3949,28.3949,36808.0
2018-04-10 12:25:00,33.72,33.73,33.56,33.68,80160.0,28.3865,28.3949,28.2518,28.3528,80160.0
2018-04-10 12:30:00,33.68,33.82,33.66,33.76,22035.0,28.3528,28.4707,28.336,28.4202,22035.0
2018-04-10 12:35:00,33.76,33.78,33.71,33.74,193609.0,28.4202,28.437,28.3781,28.4033,193609.0
2018-04-10 12:40:00,33.75,33.77,33.72,33.73,38400.0,28.4118,28.4286,28.3865,28.3949,38400.0
2018-04-10 12:45:00,33.72,33.76,33.68,33.75,35555.0,28.3865,28.4202,28.3528,28.4118,35555.0
2018-04-10 12:50:00,33.75,33.75,33.69,33.71,23155.0,28.4118,28.4118,28.3613,28.3781,23155.0
2018-04-10 12:55:00,33.71,33.78,33.71,33.75,18192.0,28.3781,28.437,28.3781,28.4118,18192.0
2018-04-10 13:00:00,33.76,33.77,33.72,33.73,125999.0,28.4202,28.4286,28.3865,28.3949,125999.0
2018-04-10 13:05:00,33.73,33.77,33.69,33.77,35675.0,28.3949,28.4286,28.3613,28.4286,35675.0
2018-04-10 13:10:00,33.77,33.86,33.75,33.85,48429.0,28.4286,28.5044,28.4118,28.4959,48429.0
2018-04-10 13:15:00,33.86,33.86,33.8,33.8,33452.0,28.5044,28.5044,28.4539,28.4539,33452.0
2018-04-10 13:20:00,33.8,33.83,33.79,33.81,31023.0,28.4539,28.4791,28.4454,28.4623,31023.0
2018-04-10 13:25:00,33.8,33.83,33.79,33.8,62424.0,28.4539,28.4791,28.4454,28.4539,62424.0
2018-04-10 13:30:00,33.79,33.85,33.77,33.83,263089.0,28.4454,28.4959,28.4286,28.4791,263089.0
2018-04-10 13:35:00,33.83,33.83,33.78,33.8,45653.0,28.4791,28.4791,28.437,28.4539,45653.0
2018-04-10 13:40:00,33.79,33.8,33.72,33.73,53237.0,28.4454,28.4539,28.3865,28.3949,53237.0
2018-04-10 13:45:00,33.73,33.73,33.6,33.66,50046.0,28.3949,28.3949,28.2855,28.336,50046.0
2018-04-10 13:50:00,33.67,33.71,33.66,33.7,54175.0,28.3444,28.3781,28.336,28.3697,54175.0
2018-04-10 13:55:00,33.69,33.72,33.69,33.7,88593.0,28.3613,28.3865,28.3613,28.3697,88593.0
2018-04-10 14:00:00,33.7,33.71,33.68,33.69,153943.0,28.3697,28.3781,28.3528,28.3613,153943.0
2018-04-10 14:05:00,33.69,33.75,33.68,33.7,79001.0,28.3613,28.4118,28.3528,28.3697,79001.0
2018-04-10 14:10:00,33.7,33.73,33.69,33.7,302512.0,28.3697,28.3949,28.3613,28.3697,302512.0
2018-04-10 14:15:00,33.7,33.72,33.6,33.61,124990.0,28.3697,28.3865,28.2855,28.2939,124990.0
2018-04-10 14:20:00,33.61,33.68,33.6,33.66,89846.0,28.2939,28.3528,28.2855,28.336,89846.0
2018-04-10 14:25:00,33.66,33.72,33.66,33.69,100754.0,28.336,28.3865,28.336,28.3613,100754.0
2018-04-10 14:30:00,33.69,33.71,33.63,33.65,109116.0,28.3613,28.3781,28.3107,28.3276,109116.0
2018-04-10 14:35:00,33.65,33.66,33.53,33.57,77194.0,28.3276,28.336,28.2266,28.2602,77194.0
2018-04-10 14:40:00,33.56,33.67,33.44,33.67,108461.0,28.2518,28.3444,28.1508,28.3444,108461.0
2018-04-10 14:45:00,33.66,33.73,33.62,33.64,86643.0,28.336,28.3949,28.3023,28.3192,86643.0
2018-04-10 14:50:00,33.64,33.65,33.59,33.63,71276.0,28.3192,28.3276,28.2771,28.3107,71276.0
2018-04-10 14:55:00,33.63,33.65,33.61,33.65,49228.0,28.3107,28.3276,28.2939,28.3276,49228.0
2018-04-10 15:00:00,33.65,33.67,33.59,33.6,89569.0,28.3276,28.3444,28.2771,28.2855,89569.0
2018-04-10 15:05:00,33.59,33.67,33.59,33.66,78302.0,28.2771,28.3444,28.2771,28.336,78302.0
2018-04-10 15:10:00,33.67,33.68,33.63,33.67,456678.0,28.3444,28.3528,28.3107,28.3444,456678.0
2018-04-10 15:15:00,33.66,33.67,33.6,33.63,96330.0,28.336,28.3444,28.2855,28.3107,96330.0
2018-04-10 15:20:00,33.63,33.73,33.61,33.7,880193.0,28.3107,28.3949,28.2939,28.3697,880193.0
2018-04-10 15:25:00,33.7,33.75,33.66,33.75,101983.0,28.3697,28.4118,28.336,28.4118,101983.0
2018-04-10 15:30:00,33.74,33.76,33.64,33.7,142914.0,28.4033,28.4202,28.3192,28.3697,142914.0
2018-04-10 15:35:00,33.71,33.76,33.7,33.76,92012.0,28.3781,28.4202,28.3697,28.4202,92012.0
2018-04-10 15:40:00,33.76,33.79,33.73,33.75,78214.0,28.4202,28.4454,28.3949,28.4118,78214.0
2018-04-10 15:45:00,33.75,33.8,33.74,33.75,104589.0,28.4118,28.4539,28.4033,28.4118,104589.0
2018-04-10 15:50:00,33.76,33.8,33.71,33.72,134979.0,28.4202,28.4539,28.3781,28.3865,134979.0
2018-04-10 15:55:00,33.72,33.74,33.7,33.72,331902.0,28.3865,28.4033,28.3697,28.3865,331902.0
2018-04-11 09:30:00,33.48,33.51,33.29,33.3,149081.0,28.1845,28.2097,28.0245,28.0329,149081.0
2018-04-11 09:35:00,33.31,33.55,33.31,33.52,76000.0,28.0414,28.2434,28.0414,28.2181,76000.0
2018-04-11 09:40:00,33.52,33.65,33.52,33.59,90332.0,28.2181,28.3276,28.2181,28.2771,90332.0
2018-04-11 09:45:00,33.59,33.62,33.51,33.52,59731.0,28.2771,28.3023,28.2097,28.2181,59731.0
2018-04-11 09:50:00,33.53,33.61,33.52,33.55,59941.0,28.2266,28.2939,28.2181,28.2434,59941.0
2018-04-11 09:55:00,33.55,33.68,33.54,33.66,45378.0,28.2434,28.3528,28.235,28.336,45378.0
2018-04-11 10:00:00,33.66,33.7,33.6,33.69,56884.0,28.336,28.3697,28.2855,28.3613,56884.0
2018-04-11 10:05:00,33.69,33.8,33.69,33.75,103095.0,28.3613,28.4539,28.3613,28.4118,103095.0
2018-04-11 10:10:00,33.75,33.77,33.74,33.76,60781.0,28.4118,28.4286,28.4033,28.4202,60781.0
2018-04-11 10:15:00,33.76,33.77,33.7,33.73,55857.0,28.4202,28.4286,28.3697,28.3949,55857.0
2018-04-11 10:20:00,33.72,33.72,33.68,33.71,59793.0,28.3865,28.3865,28.3528,28.3781,59793.0
2018-04-11 10:25:00,33.71,33.78,33.7,33.76,107621.0,28.3781,28.437,28.3697,28.4202,107621.0
2018-04-11 10:30:00,33.75,33.82,33.73,33.81,26188.0,28.4118,28.4707,28.3949,28.4623,26188.0
2018-04-11 10:35:00,33.82,33.82,33.77,33.81,24561.0,28.4707,28.4707,28.4286,28.4623,24561.0
2018-04-11 10:40:00,33.8,33.85,33.76,33.84,34973.0,28.4539,28.4959,28.4202,28.4875,34973.0
2018-04-11 10:45:00,33.84,33.85,33.78,33.8,38075.0,28.4875,28.4959,28.437,28.4539,38075.0
2018-04-11 10:50:00,33.8,33.82,33.73,33.75,48482.0,28.4539,28.4707,28.3949,28.4118,48482.0
2018-04-11 10:55:00,33.75,33.77,33.71,33.71,52491.0,28.4118,28.4286,28.3781,28.3781,52491.0
2018-04-11 11:00:00,33.71,33.74,33.68,33.74,47510.0,28.3781,28.4033,28.3528,28.4033,47510.0
2018-04-11 11:05:00,33.74,33.77,33.72,33.73,27041.0,28.4033,28.4286,28.3865,28.3949,27041.0
2018-04-11 11:10:00,33.73,33.76,33.72,33.74,21760.0,28.3949,28.4202,28.3865,28.4033,21760.0
2018-04-11 11:15:00,33.75,33.78,33.72,33.73,19923.0,28.4118,28.437,28.3865,28.3949,19923.0
2018-04-11 11:20:00,33.74,33.81,33.72,33.8,28981.0,28.4033,28.4623,28.3865,28.4539,28981.0
2018-04-11 11:25:00,33.8,33.85,33.8,33.84,16226.0,28.4539,28.4959,28.4539,28.4875,16226.0
2018-04-11 11:30:00,33.84,33.84,33.8,33.82,14622.0,28.4875,28.4875,28.4539,28.4707,14622.0
2018-04-11 11:35:00,33.81,33.88,33.79,33.88,14956.0,28.4623,28.5212,28.4454,28.5212,14956.0
2018-04-11 11:40:00,33.88,33.91,33.87,33.91,30840.0,28.5212,28.5465,28.5128,28.5465,30840.0
2018-04-11 11:45:00,33.91,33.93,33.89,33.9,27554.0,28.5465,28.5633,28.5296,28.538,27554.0
2018-04-11 11:50:00,33.91,34.0,33.9,34.0,24206.0,28.5465,28.6222,28.538,28.6222,24206.0
2018-04-11 11:55:00,34.0,34.0,33.94,33.96,23203.0,28.6222,28.6222,28.5717,28.5885,23203.0
2018-04-11 12:00:00,33.97,34.09,33.96,34.09,63351.0,28.597,28.698,28.5885,28.698,63351.0
2018-04-11 12:05:00,34.09,34.12,34.05,34.05,16615.0,28.698,28.7232,28.6643,28.6643,16615.0
2018-04-11 12:10:00,34.06,34.12,34.06,34.09,24201.0,28.6727,28.7232,28.6727,28.698,24201.0
2018-04-11 12:15:00,34.09,34.1,33.99,34.03,22878.0,28.698,28.7064,28.6138,28.6475,22878.0
2018-04-11 12:20:00,34.03,34.07,34.02,34.07,19117.0,28.6475,28.6811,28.6391,28.6811,19117.0
2018-04-11 12:25:00,34.07,34.07,34.01,34.03,16174.0,28.6811,28.6811,28.6306,28.6475,16174.0
2018-04-11 12:30:00,34.04,34.06,34.02,34.05,72349.0,28.6559,28.6727,28.6391,28.6643,72349.0
2018-04-11 12:35:00,34.05,34.1,34.04,34.05,30526.0,28.6643,28.7064,28.6559,28.6643,30526.0
2018-04-11 12:40:00,34.05,34.1,34.05,34.09,19593.0,28.6643,28.7064,28.6643,28.698,19593.0
2018-04-11 12:45:00,34.1,34.11,34.05,34.1,50526.0,28.7064,28.7148,28.6643,28.7064,50526.0
2018-04-11 12:50:00,34.1,34.11,34.04,34.05,32747.0,28.7064,28.7148,28.6559,28.6643,32747.0
2018-04-11 12:55:00,34.06,34.13,34.06,34.13,37362.0,28.6727,28.7317,28.6727,28.7317,37362.0
2018-04-11 13:00:00,34.13,34.17,34.13,34.15,22021.0,28.7317,28.7653,28.7317,28.7485,22021.0
2018-04-11 13:05:00,34.15,34.19,34.12,34.16,48842.0,28.7485,28.7822,28.7232,28.7569,48842.0
2018-04-11 13:10:00,34.16,34.16,34.08,34.1,53295.0,28.7569,28.7569,28.6896,28.7064,53295.0
2018-04-11 13:15:00,34.1,34.16,34.09,34.16,18773.0,28.7064,28.7569,28.698,28.7569,18773.0
2018-04-11 13:20:00,34.16,34.18,34.15,34.18,36386.0,28.7569,28.7737,28.7485,28.7737,36386.0
2018-04-11 13:25:00,34.18,34.2,34.15,34.17,59690.0,28.7737,28.7906,28.7485,28.7653,59690.0
2018-04-11 13:30:00,34.16,34.17,34.09,34.11,61718.0,28.7569,28.7653,28.698,28.7148,61718.0
2018-04-11 13:35:00,34.1,34.14,34.1,34.14,23587.0,28.7064,28.7401,28.7064,28.7401,23587.0
2018-04-11 13:40:00,34.13,34.15,34.12,34.15,31305.0,28.7317,28.7485,28.7232,28.7485,31305.0
2018-04-11 13:45:00,34.15,34.23,34.15,34.23,44355.0,28.7485,28.8158,28.7485,28.8158,44355.0
2018-04-11 13:50:00,34.22,34.24,34.21,34.21,27269.0,28.8074,28.8243,28.799,28.799,27269.0
2018-04-11 13:55:00,34.22,34.24,34.21,34.24,32973.0,28.8074,28.8243,28.799,28.8243,32973.0
2018-04-11 14:00:00,34.23,34.26,34.22,34.25,44900.0,28.8158,28.8411,28.8074,28.8327,44900.0
2018-04-11 14:05:00,34.26,34.28,34.23,34.26,215453.0,28.8411,28.8579,28.8158,28.8411,215453.0
2018-04-11 14:10:00,34.26,34.28,34.21,34.27,81905.0,28.8411,28.8579,28.799,28.8495,81905.0
2018-04-11 14:15:00,34.27,34.35,34.27,34.34,52612.0,28.8495,28.9169,28.8495,28.9084,52612.0
2018-04-11 14:20:00,34.33,34.35,34.3,34.35,40049.0,28.9,28.9169,28.8748,28.9169,40049.0
2018-04-11 14:25:00,34.34,34.36,34.33,34.33,32629.0,28.9084,28.9253,28.9,28.9,32629.0
2018-04-11 14:30:00,34.34,34.42,34.33,34.4,58690.0,28.9084,28.9758,28.9,28.959,58690.0
2018-04-11 14:35:00,34.39,34.43,34.38,34.42,49833.0,28.9505,28.9842,28.9421,28.9758,49833.0
2018-04-11 14:40:00,34.41,34.47,34.41,34.45,135081.0,28.9674,29.0179,28.9674,29.001,135081.0
2018-04-11 14:45:00,34.44,34.45,34.41,34.41,39913.0,28.9926,29.001,28.9674,28.9674,39913.0
2018-04-11 14:50:00,34.41,34.44,34.35,34.38,107362.0,28.9674,28.9926,28.9169,28.9421,107362.0
2018-04-11 14:55:00,34.39,34.42,34.38,34.42,37725.0,28.9505,28.9758,28.9421,28.9758,37725.0
2018-04-11 15:00:00,34.42,34.44,34.39,34.39,36343.0,28.9758,28.9926,28.9505,28.9505,36343.0
2018-04-11 15:05:00,34.39,34.4,34.24,34.25,47679.0,28.9505,28.959,28.8243,28.8327,47679.0
2018-04-11 15:10:00,34.26,34.3,34.24,34.27,46644.0,28.8411,28.8748,28.8243,28.8495,46644.0
2018-04-11 15:15:00,34.27,34.3,34.24,34.29,58731.0,28.8495,28.8748,28.8243,28.8663,58731.0
2018-04-11 15:20:00,34.29,34.3,34.25,34.27,49699.0,28.8663,28.8748,28.8327,28.8495,49699.0
2018-04-11 15:25:00,34.28,34.31,34.27,34.31,54727.0,28.8579,28.8832,28.8495,28.8832,54727.0
2018-04-11 15:30:00,34.31,34.37,34.29,34.35,38482.0,28.8832,28.9337,28.8663,28.9169,38482.0
2018-04-11 15:35:00,34.35,34.38,34.34,34.38,48248.0,28.9169,28.9421,28.9084,28.9421,48248.0
2018-04-11 15:40:00,34.37,34.39,34.36,34.39,97958.0,28.9337,28.9505,28.9253,28.9505,97958.0
2018-04-11 15:45:00,34.38,34.39,34.34,34.34,156641.0,28.9421,28.9505,28.9084,28.9084,156641.0
2018-04-11 15:50:00,34.34,34.35,34.33,34.33,117976.0,28.9084,28.9169,28.9,28.9,117976.0
2018-04-11 15:55:00,34.33,34.34,34.3,34.32,270261.0,28.9,28.9084,28.8748,28.8916,270261.0
2018-04-12 09:30:00,34.38,34.43,34.23,34.26,92831.0,28.9421,28.9842,28.8158,28.8411,92831.0
2018-04-12 09:35:00,34.26,34.33,34.23,34.31,45580.0,28.8411,28.9,28.8158,28.8832,45580.0
2018-04-12 09:40:00,34.32,34.33,34.24,34.31,27497.0,28.8916,28.9,28.8243,28.8832,27497.0
2018-04-12 09:45:00,34.32,34.39,34.3,34.34,33083.0,28.8916,28.9505,28.8748,28.9084,33083.0
2018-04-12 09:50:00,34.34,34.38,34.32,34.38,27599.0,28.9084,28.9421,28.8916,28.9421,27599.0
2018-04-12 09:55:00,34.37,34.44,34.33,34.39,39691.0,28.9337,28.9926,28.9,28.9505,39691.0
2018-04-12 10:00:00,34.4,34.45,34.39,34.44,44992.0,28.959,29.001,28.9505,28.9926,44992.0
2018-04-12 10:05:00,34.43,34.43,34.39,34.41,23384.0,28.9842,28.9842,28.9505,28.9674,23384.0
2018-04-12 10:10:00,34.4,34.43,34.32,34.33,28549.0,28.959,28.9842,28.8916,28.9,28549.0
2018-04-12 10:15:00,34.33,34.4,34.31,34.36,33656.0,28.9,28.959,28.8832,28.9253,33656.0
2018-04-12 10:20:00,34.37,34.41,34.32,34.33,38965.0,28.9337,28.9674,28.8916,28.9,38965.0
2018-04-12 10:25:00,34.34,34.38,34.32,34.35,22844.0,28.9084,28.9421,28.8916,28.9169,22844.0
2018-04-12 10:30:00,34.36,34.43,34.32,34.43,47336.0,28.9253,28.9842,28.8916,28.9842,47336.0
2018-04-12 10:35:00,34.43,34.44,34.31,34.34,93029.0,28.9842,28.9926,28.8832,28.9084,93029.0
2018-04-12 10:40:00,34.34,34.36,34.31,34.34,65258.0,28.9084,28.9253,28.8832,28.9084,65258.0
2018-04-12 10:45:00,34.34,34.34,34.21,34.26,45205.0,28.9084,28.9084,28.799,28.8411,45205.0
2018-04-12 10:50:00,34.25,34.27,34.14,34.17,42503.0,28.8327,28.8495,28.7401,28.7653,42503.0
2018-04-12 10:55:00,34.18,34.2,34.11,34.13,157334.0,28.7737,28.7906,28.7148,28.7317,157334.0
2018-04-12 11:00:00,34.14,34.19,34.13,34.19,21056.0,28.7401,28.7822,28.7317,28.7822,21056.0
2018-04-12 11:05:00,34.18,34.23,34.17,34.23,25939.0,28.7737,28.8158,28.7653,28.8158,25939.0
2018-04-12 11:10:00,34.23,34.28,34.22,34.25,22597.0,28.8158,28.8579,28.8074,28.8327,22597.0
2018-04-12 11:15:00,34.25,34.33,34.24,34.33,30397.0,28.8327,28.9,28.8243,28.9,30397.0
2018-04-12 11:20:00,34.33,34.38,34.31,34.38,29168.0,28.9,28.9421,28.8832,28.9421,29168.0
2018-04-12 11:25:00,34.39,34.39,34.29,34.29,76418.0,28.9505,28.9505,28.8663,28.8663,76418.0
2018-04-12 11:30:00,34.29,34.31,34.25,34.26,17321.0,28.8663,28.8832,28.8327,28.8411,17321.0
2018-04-12 11:35:00,34.26,34.29,34.24,34.27,106080.0,28.8411,28.8663,28.8243,28.8495,106080.0
2018-04-12 11:40:00,34.26,34.26,34.18,34.22,97331.0,28.8411,28.8411,28.7737,28.8074,97331.0
2018-04-12 11:45:00,34.22,34.27,34.18,34.2,103059.0,28.8074,28.8495,28.7737,28.7906,103059.0
2018-04-12 11:50:00,34.21,34.24,34.18,34.19,324545.0,28.799,28.8243,28.7737,28.7822,324545.0
2018-04-12 11:55:00,34.17,34.23,34.17,34.23,47148.0,28.7653,28.8158,28.7653,28.8158,47148.0
2018-04-12 12:00:00,34.22,34.24,34.19,34.19,47163.0,28.8074,28.8243,28.7822,28.7822,47163.0
2018-04-12 12:05:00,34.19,34.22,34.17,34.19,27125.0,28.7822,28.8074,28.7653,28.7822,27125.0
2018-04-12 12:10:00,34.2,34.22,34.19,34.2,17408.0,28.7906,28.8074,28.7822,28.7906,17408.0
2018-04-12 12:15:00,34.19,34.22,34.15,34.21,172119.0,28.7822,28.8074,28.7485,28.799,172119.0
2018-04-12 12:20:00,34.21,34.21,34.11,34.11,63144.0,28.799,28.799,28.7148,28.7148,63144.0
2018-04-12 12:25:00,34.11,34.16,34.08,34.14,29934.0,28.7148,28.7569,28.6896,28.7401,29934.0
2018-04-12 12:30:00,34.15,34.19,34.14,34.16,31378.0,28.7485,28.7822,28.7401,28.7569,31378.0
2018-04-12 12:35:00,34.16,34.2,34.14,34.15,27944.0,28.7569,28.7906,28.7401,28.7485,27944.0
2018-04-12 12:40:00,34.15,34.16,34.13,34.15,23992.0,28.7485,28.7569,28.7317,28.7485,23992.0
2018-04-12 12:45:00,34.16,34.21,34.15,34.18,38223.0,28.7569,28.799,28.7485,28.7737,38223.0
2018-04-12 12:50:00,34.16,34.21,34.15,34.16,25745.0,28.7569,28.799,28.7485,28.7569,25745.0
2018-04-12 12:55:00,34.16,34.2,34.15,34.19,35638.0,28.7569,28.7906,28.7485,28.7822,35638.0
2018-04-12 13:00:00,34.18,34.2,34.17,34.19,17819.0,28.7737,28.7906,28.7653,28.7822,17819.0
2018-04-12 13:05:00,34.19,34.23,34.15,34.19,100973.0,28.7822,28.8158,28.7485,28.7822,100973.0
2018-04-12 13:10:00,34.19,34.22,34.18,34.19,30851.0,28.7822,28.8074,28.7737,28.7822,30851.0
2018-04-12 13:15:00,34.19,34.21,34.15,34.16,91980.0,28.7822,28.799,28.7485,28.7569,91980.0
2018-04-12 13:20:00,34.16,34.19,34.13,34.16,36989.0,28.7569,28.7822,28.7317,28.7569,36989.0
2018-04-12 13:25:00,34.16,34.17,34.09,34.1,45155.0,28.7569,28.7653,28.698,28.7064,45155.0
2018-04-12 13:30:00,34.09,34.14,34.07,34.13,23727.0,28.698,28.7401,28.6811,28.7317,23727.0
2018-04-12 13:35:00,34.14,34.2,34.13,34.18,23765.0,28.7401,28.7906,28.7317,28.7737,23765.0
2018-04-12 13:40:00,34.18,34.18,34.14,34.15,21338.0,28.7737,28.7737,28.7401,28.7485,21338.0
2018-04-12 13:45:00,34.14,34.18,34.1,34.18,27541.0,28.7401,28.7737,28.7064,28.7737,27541.0
2018-04-12 13:50:00,34.17,34.19,34.14,34.15,16714.0,28.7653,28.7822,28.7401,28.7485,16714.0
2018-04-12 13:55:00,34.15,34.16,34.1,34.12,35602.0,28.7485,28.7569,28.7064,28.7232,35602.0
2018-04-12 14:00:00,34.12,34.16,34.1,34.16,35761.0,28.7232,28.7569,28.7064,28.7569,35761.0
2018-04-12 14:05:00,34.15,34.19,34.14,34.17,19849.0,28.7485,28.7822,28.7401,28.7653,19849.0
2018-04-12 14:10:00,34.18,34.2,34.17,34.19,24144.0,28.7737,28.7906,28.7653,28.7822,24144.0
2018-04-12 14:15:00,34.19,34.22,34.18,34.22,19111.0,28.7822,28.8074,28.7737,28.8074,19111.0
2018-04-12 14:20:00,34.22,34.25,34.21,34.22,32951.0,28.8074,28.8327,28.799,28.8074,32951.0
2018-04-12 14:25:00,34.23,34.23,34.2,34.2,9233.0,28.8158,28.8158,28.7906,28.7906,9233.0
2018-04-12 14:30:00,34.21,34.22,34.17,34.19,38532.0,28.799,28.8074,28.7653,28.7822,38532.0
2018-04-12 14:35:00,34.19,34.2,34.16,34.16,10793.0,28.7822,28.7906,28.7569,28.7569,10793.0
2018-04-12 14:40:00,34.17,34.19,34.17,34.18,11735.0,28.7653,28.7822,28.7653,28.7737,11735.0
2018-04-12 14:45:00,34.18,34.19,34.13,34.14,16168.0,28.7737,28.7822,28.7317,28.7401,16168.0
2018-04-12 14:50:00,34.14,34.18,34.14,34.16,21884.0,28.7401,28.7737,28.7401,28.7569,21884.0
2018-04-12 14:55:00,34.16,34.21,34.16,34.19,34507.0,28.7569,28.799,28.7569,28.7822,34507.0
2018-04-12 15:00:00,34.2,34.21,34.19,34.19,25467.0,28.7906,28.799,28.7822,28.7822,25467.0
2018-04-12 15:05:00,34.2,34.21,34.15,34.16,26015.0,28.7906,28.799,28.7485,28.7569,26015.0
2018-04-12 15:10:00,34.16,34.22,34.16,34.22,27550.0,28.7569,28.8074,28.7569,28.8074,27550.0
2018-04-12 15:15:00,34.22,34.25,34.2,34.25,24549.0,28.8074,28.8327,28.7906,28.8327,24549.0
2018-04-12 15:20:00,34.25,34.32,34.24,34.27,37348.0,28.8327,28.8916,28.8243,28.8495,37348.0
2018-04-12 15:25:00,34.27,34.3,34.26,34.26,37798.0,28.8495,28.8748,28.8411,28.8411,37798.0
2018-04-12 15:30:00,34.26,34.29,34.24,34.24,62115.0,28.8411,28.8663,28.8243,28.8243,62115.0
2018-04-12 15:35:00,34.24,34.27,34.24,34.27,43504.0,28.8243,28.8495,28.8243,28.8495,43504.0
2018-04-12 15:40:00,34.27,34.27,34.18,34.18,57421.0,28.8495,28.8495,28.7737,28.7737,57421.0
2018-04-12 15:45:00,34.18,34.19,34.1,34.16,121831.0,28.7737,28.7822,28.7064,28.7569,121831.0
2018-04-12 15:50:00,34.17,34.18,34.13,34.17,125998.0,28.7653,28.7737,28.7317,28.7653,125998.0
2018-04-12 15:55:00,34.18,34.28,34.17,34.21,522381.0,28.7737,28.8579,28.7653,28.799,522381.0
2018-04-13 09:30:00,34.56,34.67,34.34,34.35,204075.0,29.0936,29.1862,28.9084,28.9169,204075.0
2018-04-13 09:35:00,34.35,34.47,34.33,34.38,72086.0,28.9169,29.0179,28.9,28.9421,72086.0
2018-04-13 09:40:00,34.37,34.37,34.31,34.32,80688.0,28.9337,28.9337,28.8832,28.8916,80688.0
2018-04-13 09:45:00,34.33,34.35,34.2,34.26,85892.0,28.9,28.9169,28.7906,28.8411,85892.0
2018-04-13 09:50:00,34.26,34.31,34.25,34.29,45425.0,28.8411,28.8832,28.8327,28.8663,45425.0
2018-04-13 09:55:00,34.29,34.3,34.2,34.2,60903.0,28.8663,28.8748,28.7906,28.7906,60903.0
2018-04-13 10:00:00,34.2,34.28,34.19,34.2,42914.0,28.7906,28.8579,28.7822,28.7906,42914.0
2018-04-13 10:05:00,34.21,34.26,34.21,34.24,63272.0,28.799,28.8411,28.799,28.8243,63272.0
2018-04-13 10:10:00,34.24,34.3,34.24,34.3,89234.0,28.8243,28.8748,28.8243,28.8748,89234.0
2018-04-13 10:15:00,34.29,34.38,34.29,34.37,60009.0,28.8663,28.9421,28.8663,28.9337,60009.0
2018-04-13 10:20:00,34.37,34.4,34.33,34.34,35614.0,28.9337,28.959,28.9,28.9084,35614.0
2018-04-13 10:25:00,34.35,34.37,34.22,34.26,22393.0,28.9169,28.9337,28.8074,28.8411,22393.0
2018-04-13 10:30:00,34.26,34.31,34.2,34.3,16764.0,28.8411,28.8832,28.7906,28.8748,16764.0
2018-04-13 10:35:00,34.3,34.33,34.25,34.28,17376.0,28.8748,28.9,28.8327,28.8579,17376.0
2018-04-13 10:40:00,34.28,34.36,34.28,34.33,50291.0,28.8579,28.9253,28.8579,28.9,50291.0
2018-04-13 10:45:00,34.33,34.42,34.3,34.34,293591.0,28.9,28.9758,28.8748,28.9084,293591.0
2018-04-13 10:50:00,34.34,34.38,34.29,34.34,32885.0,28.9084,28.9421,28.8663,28.9084,32885.0
2018-04-13 10:55:00,34.34,34.35,34.25,34.25,42260.0,28.9084,28.9169,28.8327,28.8327,42260.0
2018-04-13 11:00:00,34.25,34.3,34.21,34.23,75496.0,28.8327,28.8748,28.799,28.8158,75496.0
2018-04-13 11:05:00,34.23,34.29,34.23,34.29,31545.0,28.8158,28.8663,28.8158,28.8663,31545.0
2018-04-13 11:10:00,34.3,34.34,34.28,34.3,15809.0,28.8748,28.9084,28.8579,28.8748,15809.0
2018-04-13 11:15:00,34.3,34.34,34.29,34.31,13908.0,28.8748,28.9084,28.8663,28.8832,13908.0
2018-04-13 11:20:00,34.3,34.33,34.28,34.31,82406.0,28.8748,28.9,28.8579,28.8832,82406.0
2018-04-13 11:25:00,34.3,34.31,34.27,34.28,22004.0,28.8748,28.8832,28.8495,28.8579,22004.0
2018-04-13 11:30:00,34.29,34.3,34.24,34.25,31310.0,28.8663,28.8748,28.8243,28.8327,31310.0
2018-04-13 11:35:00,34.24,34.26,34.18,34.2,16681.0,28.8243,28.8411,28.7737,28.7906,16681.0
2018-04-13 11:40:00,34.2,34.21,34.17,34.21,9427.0,28.7906,28.799,28.7653,28.799,9427.0
2018-04-13 11:45:00,34.22,34.23,34.17,34.17,14919.0,28.8074,28.8158,28.7653,28.7653,14919.0
2018-04-13 11:50:00,34.18,34.24,34.18,34.19,20130.0,28.7737,28.8243,28.7737,28.7822,20130.0
2018-04-13 11:55:00,34.2,34.26,34.2,34.25,15801.0,28.7906,28.8411,28.7906,28.8327,15801.0
2018-04-13 12:00:00,34.24,34.26,34.19,34.19,14077.0,28.8243,28.8411,28.7822,28.7822,14077.0
2018-04-13 12:05:00,34.19,34.21,34.15,34.16,23981.0,28.7822,28.799,28.7485,28.7569,23981.0
2018-04-13 12:10:00,34.16,34.22,34.14,34.2,27373.0,28.7569,28.8074,28.7401,28.7906,27373.0
2018-04-13 12:15:00,34.2,34.21,34.19,34.2,16531.0,28.7906,28.799,28.7822,28.7906,16531.0
2018-04-13 12:20:00,34.2,34.24,34.2,34.2,38021.0,28.7906,28.8243,28.7906,28.7906,38021.0
2018-04-13 12:25:00,34.21,34.24,34.18,34.23,20008.0,28.799,28.8243,28.7737,28.8158,20008.0
2018-04-13 12:30:00,34.23,34.23,34.21,34.21,16399.0,28.8158,28.8158,28.799,28.799,16399.0
2018-04-13 12:35:00,34.21,34.23,34.19,34.21,12582.0,28.799,28.8158,28.7822,28.799,12582.0
2018-04-13 12:40:00,34.21,34.23,34.19,34.2,11423.0,28.799,28.8158,28.7822,28.7906,11423.0
2018-04-13 12:45:00,34.21,34.21,34.17,34.2,9897.0,28.799,28.799,28.7653,28.7906,9897.0
2018-04-13 12:50:00,34.2,34.23,34.15,34.16,33448.0,28.7906,28.8158,28.7485,28.7569,33448.0
2018-04-13 12:55:00,34.16,34.2,34.16,34.18,20568.0,28.7569,28.7906,28.7569,28.7737,20568.0
2018-04-13 13:00:00,34.17,34.21,34.16,34.2,34401.0,28.7653,28.799,28.7569,28.7906,34401.0
2018-04-13 13:05:00,34.2,34.23,34.19,34.2,16107.0,28.7906,28.8158,28.7822,28.7906,16107.0
2018-04-13 13:10:00,34.19,34.22,34.19,34.21,7384.0,28.7822,28.8074,28.7822,28.799,7384.0
2018-04-13 13:15:00,34.22,34.24,34.18,34.19,14194.0,28.8074,28.8243,28.7737,28.7822,14194.0
2018-04-13 13:20:00,34.2,34.22,34.19,34.21,47340.0,28.7906,28.8074,28.7822,28.799,47340.0
2018-04-13 13:25:00,34.21,34.24,34.2,34.2,21700.0,28.799,28.8243,28.7906,28.7906,21700.0
2018-04-13 13:30:00,34.21,34.22,34.17,34.18,34335.0,28.799,28.8074,28.7653,28.7737,34335.0
2018-04-13 13:35:00,34.18,34.19,34.14,34.15,52428.0,28.7737,28.7822,28.7401,28.7485,52428.0
2018-04-13 13:40:00,34.16,34.19,34.14,34.18,35438.0,28.7569,28.7822,28.7401,28.7737,35438.0
2018-04-13 13:45:00,34.19,34.2,34.16,34.16,13900.0,28.7822,28.7906,28.7569,28.7569,13900.0
2018-04-13 13:50:00,34.16,34.19,34.16,34.19,55691.0,28.7569,28.7822,28.7569,28.7822,55691.0
2018-04-13 13:55:00,34.19,34.19,34.14,34.16,63994.0,28.7822,28.7822,28.7401,28.7569,63994.0
2018-04-13 14:00:00,34.15,34.17,34.13,34.15,24429.0,28.7485,28.7653,28.7317,28.7485,24429.0
2018-04-13 14:05:00,34.15,34.15,34.13,34.15,12725.0,28.7485,28.7485,28.7317,28.7485,12725.0
2018-04-13 14:10:00,34.14,34.15,34.12,34.15,31470.0,28.7401,28.7485,28.7232,28.7485,31470.0
2018-04-13 14:15:00,34.14,34.15,34.11,34.13,34890.0,28.7401,28.7485,28.7148,28.7317,34890.0
2018-04-13 14:20:00,34.14,34.16,34.12,34.15,16191.0,28.7401,28.7569,28.7232,28.7485,16191.0
2018-04-13 14:25:00,34.15,34.17,34.13,34.16,19822.0,28.7485,28.7653,28.7317,28.7569,19822.0
2018-04-13 14:30:00,34.16,34.2,34.13,34.18,18288.0,28.7569,28.7906,28.7317,28.7737,18288.0
2018-04-13 14:35:00,34.18,34.2,34.14,34.16,54231.0,28.7737,28.7906,28.7401,28.7569,54231.0
2018-04-13 14:40:00,34.15,34.16,34.11,34.13,15258.0,28.7485,28.7569,28.7148,28.7317,15258.0
2018-04-13 14:45:00,34.14,34.18,34.09,34.09,24457.0,28.7401,28.7737,28.698,28.698,24457.0
2018-04-13 14:50:00,34.1,34.13,34.08,34.13,21159.0,28.7064,28.7317,28.6896,28.7317,21159.0
2018-04-13 14:55:00,34.12,34.12,34.08,34.09,14927.0,28.7232,28.7232,28.6896,28.698,14927.0
2018-04-13 15:00:00,34.09,34.1,34.03,34.03,27415.0,28.698,28.7064,28.6475,28.6475,27415.0
2018-04-13 15:05:00,34.03,34.05,33.98,34.02,23372.0,28.6475,28.6643,28.6054,28.6391,23372.0
2018-04-13 15:10:00,34.02,34.05,34.01,34.03,21574.0,28.6391,28.6643,28.6306,28.6475,21574.0
2018-04-13 15:15:00,34.02,34.03,33.91,33.92,95608.0,28.6391,28.6475,28.5465,28.5549,95608.0
2018-04-13 15:20:00,33.93,34.0,33.93,33.98,44446.0,28.5633,28.6222,28.5633,28.6054,44446.0
2018-04-13 15:25:00,33.98,34.02,33.97,34.01,60839.0,28.6054,28.6391,28.597,28.6306,60839.0
2018-04-13 15:30:00,34.01,34.03,33.96,34.01,41753.0,28.6306,28.6475,28.5885,28.6306,41753.0
2018-04-13 15:35:00,34.0,34.02,33.98,34.02,43527.0,28.6222,28.6391,28.6054,28.6391,43527.0
2018-04-13 15:40:00,34.03,34.08,34.02,34.05,40783.0,28.6475,28.6896,28.6391,28.6643,40783.0
2018-04-13 15:45:00,34.06,34.1,34.05,34.07,53768.0,28.6727,28.7064,28.6643,28.6811,53768.0
2018-04-13 15:50:00,34.08,34.13,34.08,34.11,70394.0,28.6896,28.7317,28.6896,28.7148,70394.0
2018-04-13 15:55:00,34.11,34.12,34.06,34.07,249588.0,28.7148,28.7232,28.6727,28.6811,249588.0
2018-04-16 09:30:00,34.23,34.33,34.23,34.3,68751.0,28.8158,28.9,28.8158,28.8748,68751.0
2018-04-16 09:35:00,34.3,34.33,34.25,34.27,27521.0,28.8748,28.9,28.8327,28.8495,27521.0
2018-04-16 09:40:00,34.27,34.28,34.17,34.19,40813.0,28.8495,28.8579,28.7653,28.7822,40813.0
2018-04-16 09:45:00,34.19,34.31,34.17,34.31,99318.0,28.7822,28.8832,28.7653,28.8832,99318.0
2018-04-16 09:50:00,34.3,34.33,34.23,34.33,134150.0,28.8748,28.9,28.8158,28.9,134150.0
2018-04-16 09:55:00,34.32,34.33,34.28,34.3,41332.0,28.8916,28.9,28.8579,28.8748,41332.0
2018-04-16 10:00:00,34.3,34.43,34.29,34.4,103881.0,28.8748,28.9842,28.8663,28.959,103881.0
2018-04-16 10:05:00,34.4,34.45,34.35,34.35,68498.0,28.959,29.001,28.9169,28.9169,68498.0
2018-04-16 10:10:00,34.35,34.48,34.35,34.47,71694.0,28.9169,29.0263,28.9169,29.0179,71694.0
2018-04-16 10:15:00,34.47,34.48,34.38,34.39,35809.0,29.0179,29.0263,28.9421,28.9505,35809.0
2018-04-16 10:20:00,34.39,34.43,34.38,34.4,59967.0,28.9505,28.9842,28.9421,28.959,59967.0
2018-04-16 10:25:00,34.41,34.43,34.4,34.43,50989.0,28.9674,28.9842,28.959,28.9842,50989.0
2018-04-16 10:30:00,34.43,34.57,34.42,34.57,93972.0,28.9842,29.1021,28.9758,29.1021,93972.0
2018-04-16 10:35:00,34.57,34.57,34.51,34.56,45339.0,29.1021,29.1021,29.0516,29.0936,45339.0
2018-04-16 10:40:00,34.55,34.63,34.55,34.6,18571.0,29.0852,29.1526,29.0852,29.1273,18571.0
2018-04-16 10:45:00,34.61,34.61,34.47,34.47,45179.0,29.1357,29.1357,29.0179,29.0179,45179.0
2018-04-16 10:50:00,34.47,34.5,34.43,34.47,126442.0,29.0179,29.0431,28.9842,29.0179,126442.0
2018-04-16 10:55:00,34.46,34.49,34.43,34.47,44990.0,29.0095,29.0347,28.9842,29.0179,44990.0
2018-04-16 11:00:00,34.48,34.56,34.48,34.51,119585.0,29.0263,29.0936,29.0263,29.0516,119585.0
2018-04-16 11:05:00,34.52,34.6,34.51,34.56,23912.0,29.06,29.1273,29.0516,29.0936,23912.0
2018-04-16 11:10:00,34.56,34.56,34.44,34.45,26922.0,29.0936,29.0936,28.9926,29.001,26922.0
2018-04-16 11:15:00,34.44,34.52,34.42,34.51,67286.0,28.9926,29.06,28.9758,29.0516,67286.0
2018-04-16 11:20:00,34.5,34.54,34.48,34.51,32800.0,29.0431,29.0768,29.0263,29.0516,32800.0
2018-04-16 11:25:00,34.51,34.56,34.48,34.55,94036.0,29.0516,29.0936,29.0263,29.0852,94036.0
2018-04-16 11:30:00,34.55,34.55,34.49,34.52,96464.0,29.0852,29.0852,29.0347,29.06,96464.0
2018-04-16 11:35:00,34.52,34.52,34.46,34.47,98195.0,29.06,29.06,29.0095,29.0179,98195.0
2018-04-16 11:40:00,34.48,34.49,34.44,34.45,37259.0,29.0263,29.0347,28.9926,29.001,37259.0
2018-04-16 11:45:00,34.45,34.49,34.45,34.47,13382.0,29.001,29.0347,29.001,29.0179,13382.0
2018-04-16 11:50:00,34.47,34.5,34.45,34.45,199964.0,29.0179,29.0431,29.001,29.001,199964.0
2018-04-16 11:55:00,34.46,34.5,34.44,34.49,39655.0,29.0095,29.0431,28.9926,29.0347,39655.0
2018-04-16 12:00:00,34.49,34.57,34.49,34.52,59058.0,29.0347,29.1021,29.0347,29.06,59058.0
2018-04-16 12:05:00,34.52,34.53,34.48,34.5,34824.0,29.06,29.0684,29.0263,29.0431,34824.0
2018-04-16 12:10:00,34.5,34.53,34.47,34.5,22509.0,29.0431,29.0684,29.0179,29.0431,22509.0
2018-04-16 12:15:00,34.51,34.51,34.48,34.49,53033.0,29.0516,29.0516,29.0263,29.0347,53033.0
2018-04-16 12:20:00,34.5,34.52,34.5,34.52,24457.0,29.0431,29.06,29.0431,29.06,24457.0
2018-04-16 12:25:00,34.51,34.53,34.5,34.52,80835.0,29.0516,29.0684,29.0431,29.06,80835.0
2018-04-16 12:30:00,34.52,34.56,34.5,34.56,199189.0,29.06,29.0936,29.0431,29.0936,199189.0
2018-04-16 12:35:00,34.56,34.58,34.53,34.58,38793.0,29.0936,29.1105,29.0684,29.1105,38793.0
2018-04-16 12:40:00,34.58,34.61,34.57,34.61,10855.0,29.1105,29.1357,29.1021,29.1357,10855.0
2018-04-16 12:45:00,34.6,34.61,34.55,34.59,118891.0,29.1273,29.1357,29.0852,29.1189,118891.0
2018-04-16 12:50:00,34.58,34.67,34.58,34.64,44443.0,29.1105,29.1862,29.1105,29.161,44443.0
2018-04-16 12:55:00,34.64,34.68,34.63,34.66,34472.0,29.161,29.1947,29.1526,29.1778,34472.0
2018-04-16 13:00:00,34.66,34.74,34.66,34.68,55565.0,29.1778,29.2452,29.1778,29.1947,55565.0
2018-04-16 13:05:00,34.68,34.76,34.68,34.76,98172.0,29.1947,29.262,29.1947,29.262,98172.0
2018-04-16 13:10:00,34.75,34.76,34.71,34.75,20729.0,29.2536,29.262,29.2199,29.2536,20729.0
2018-04-16 13:15:00,34.76,34.77,34.74,34.77,53503.0,29.262,29.2704,29.2452,29.2704,53503.0
2018-04-16 13:20:00,34.77,34.79,34.75,34.76,22149.0,29.2704,29.2873,29.2536,29.262,22149.0
2018-04-16 13:25:00,34.76,34.76,34.68,34.69,23334.0,29.262,29.262,29.1947,29.2031,23334.0
2018-04-16 13:30:00,34.69,34.7,34.61,34.65,73727.0,29.2031,29.2115,29.1357,29.1694,73727.0
2018-04-16 13:35:00,34.65,34.72,34.64,34.68,32988.0,29.1694,29.2283,29.161,29.1947,32988.0
2018-04-16 13:40:00,34.68,34.7,34.65,34.69,15427.0,29.1947,29.2115,29.1694,29.2031,15427.0
2018-04-16 13:45:00,34.68,34.74,34.68,34.73,19879.0,29.1947,29.2452,29.1947,29.2368,19879.0
2018-04-16 13:50:00,34.73,34.73,34.68,34.69,13122.0,29.2368,29.2368,29.1947,29.2031,13122.0
2018-04-16 13:55:00,34.69,34.75,34.67,34.75,27381.0,29.2031,29.2536,29.1862,29.2536,27381.0
2018-04-16 14:00:00,34.74,34.77,34.73,34.73,33648.0,29.2452,29.2704,29.2368,29.2368,33648.0
2018-04-16 14:05:00,34.73,34.74,34.63,34.66,26680.0,29.2368,29.2452,29.1526,29.1778,26680.0
2018-04-16 14:10:00,34.66,34.68,34.64,34.67,32341.0,29.1778,29.1947,29.161,29.1862,32341.0
2018-04-16 14:15:00,34.67,34.7,34.66,34.68,41882.0,29.1862,29.2115,29.1778,29.1947,41882.0
2018-04-16 14:20:00,34.68,34.77,34.67,34.75,172427.0,29.1947,29.2704,29.1862,29.2536,172427.0
2018-04-16 14:25:00,34.75,34.75,34.66,34.71,28375.0,29.2536,29.2536,29.1778,29.2199,28375.0
2018-04-16 14:30:00,34.7,34.77,34.69,34.72,46016.0,29.2115,29.2704,29.2031,29.2283,46016.0
2018-04-16 14:35:00,34.72,34.75,34.72,34.73,16498.0,29.2283,29.2536,29.2283,29.2368,16498.0
2018-04-16 14:40:00,34.72,34.76,34.71,34.75,22643.0,29.2283,29.262,29.2199,29.2536,22643.0
2018-04-16 14:45:00,34.75,34.76,34.71,34.73,26000.0,29.2536,29.262,29.2199,29.2368,26000.0
2018-04-16 14:50:00,34.73,34.77,34.71,34.76,71546.0,29.2368,29.2704,29.2199,29.262,71546.0
2018-04-16 14:55:00,34.75,34.76,34.72,34.76,22150.0,29.2536,29.262,29.2283,29.262,22150.0
2018-04-16 15:00:00,34.75,34.79,34.74,34.75,45278.0,29.2536,29.2873,29.2452,29.2536,45278.0
2018-04-16 15:05:00,34.76,34.76,34.73,34.74,16450.0,29.262,29.262,29.2368,29.2452,16450.0
2018-04-16 15:10:00,34.74,34.78,34.73,34.76,38515.0,29.2452,29.2788,29.2368,29.262,38515.0
2018-04-16 15:15:00,34.77,34.77,34.68,34.72,37683.0,29.2704,29.2704,29.1947,29.2283,37683.0
2018-04-16 15:20:00,34.71,34.72,34.67,34.69,21598.0,29.2199,29.2283,29.1862,29.2031,21598.0
2018-04-16 15:25:00,34.69,34.73,34.66,34.72,76292.0,29.2031,29.2368,29.1778,29.2283,76292.0
2018-04-16 15:30:00,34.72,34.74,34.71,34.73,36439.0,29.2283,29.2452,29.2199,29.2368,36439.0
2018-04-16 15:35:00,34.72,34.77,34.7,34.71,71977.0,29.2283,29.2704,29.2115,29.2199,71977.0
2018-04-16 15:40:00,34.72,34.8,34.71,34.8,67565.0,29.2283,29.2957,29.2199,29.2957,67565.0
2018-04-16 15:45:00,34.79,34.79,34.68,34.69,180500.0,29.2873,29.2873,29.1947,29.2031,180500.0
2018-04-16 15:50:00,34.69,34.76,34.69,34.72,108772.0,29.2031,29.262,29.2031,29.2283,108772.0
2018-04-16 15:55:00,34.72,34.72,34.67,34.7,283728.0,29.2283,29.2283,29.1862,29.2115,283728.0
2018-04-17 09:30:00,34.79,34.84,34.72,34.73,94307.0,29.2873,29.3294,29.2283,29.2368,94307.0
2018-04-17 09:35:00,34.72,34.73,34.61,34.7,53038.0,29.2283,29.2368,29.1357,29.2115,53038.0
2018-04-17 09:40:00,34.69,34.76,34.69,34.7,79098.0,29.2031,29.262,29.2031,29.2115,79098.0
2018-04-17 09:45:00,34.71,34.75,34.67,34.69,22314.0,29.2199,29.2536,29.1862,29.2031,22314.0
2018-04-17 09:50:00,34.69,34.69,34.59,34.63,35662.0,29.2031,29.2031,29.1189,29.1526,35662.0
2018-04-17 09:55:00,34.64,34.7,34.64,34.64,27541.0,29.161,29.2115,29.161,29.161,27541.0
2018-04-17 10:00:00,34.64,34.71,34.64,34.69,40582.0,29.161,29.2199,29.161,29.2031,40582.0
2018-04-17 10:05:00,34.68,34.72,34.63,34.69,55148.0,29.1947,29.2283,29.1526,29.2031,55148.0
2018-04-17 10:10:00,34.7,34.74,34.64,34.65,106156.0,29.2115,29.2452,29.161,29.1694,106156.0
2018-04-17 10:15:00,34.64,34.71,34.63,34.69,21672.0,29.161,29.2199,29.1526,29.2031,21672.0
2018-04-17 10:20:00,34.69,34.74,34.66,34.72,25617.0,29.2031,29.2452,29.1778,29.2283,25617.0
2018-04-17 10:25:00,34.72,34.72,34.67,34.68,14938.0,29.2283,29.2283,29.1862,29.1947,14938.0
2018-04-17 10:30:00,34.69,34.72,34.68,34.7,18690.0,29.2031,29.2283,29.1947,29.2115,18690.0
2018-04-17 10:35:00,34.7,34.72,34.65,34.69,90475.0,29.2115,29.2283,29.1694,29.2031,90475.0
2018-04-17 10:40:00,34.68,34.69,34.65,34.69,18598.0,29.1947,29.2031,29.1694,29.2031,18598.0
2018-04-17 10:45:00,34.69,34.71,34.67,34.7,26178.0,29.2031,29.2199,29.1862,29.2115,26178.0
2018-04-17 10:50:00,34.69,34.73,34.67,34.72,31486.0,29.2031,29.2368,29.1862,29.2283,31486.0
2018-04-17 10:55:00,34.72,34.73,34.67,34.68,13146.0,29.2283,29.2368,29.1862,29.1947,13146.0
2018-04-17 11:00:00,34.68,34.73,34.67,34.7,75162.0,29.1947,29.2368,29.1862,29.2115,75162.0
2018-04-17 11:05:00,34.7,34.7,34.6,34.6,149099.0,29.2115,29.2115,29.1273,29.1273,149099.0
2018-04-17 11:10:00,34.61,34.63,34.56,34.61,86080.0,29.1357,29.1526,29.0936,29.1357,86080.0
2018-04-17 11:15:00,34.62,34.62,34.55,34.57,48667.0,29.1442,29.1442,29.0852,29.1021,48667.0
2018-04-17 11:20:00,34.57,34.64,34.57,34.62,25326.0,29.1021,29.161,29.1021,29.1442,25326.0
2018-04-17 11:25:00,34.62,34.63,34.58,34.59,39367.0,29.1442,29.1526,29.1105,29.1189,39367.0
2018-04-17 11:30:00,34.59,34.6,34.52,34.55,27871.0,29.1189,29.1273,29.06,29.0852,27871.0
2018-04-17 11:35:00,34.55,34.58,34.54,34.56,66105.0,29.0852,29.1105,29.0768,29.0936,66105.0
2018-04-17 11:40:00,34.56,34.56,34.47,34.48,31904.0,29.0936,29.0936,29.0179,29.0263,31904.0
2018-04-17 11:45:00,34.48,34.53,34.48,34.51,18698.0,29.0263,29.0684,29.0263,29.0516,18698.0
2018-04-17 11:50:00,34.51,34.56,34.51,34.55,32727.0,29.0516,29.0936,29.0516,29.0852,32727.0
2018-04-17 11:55:00,34.56,34.56,34.53,34.54,18844.0,29.0936,29.0936,29.0684,29.0768,18844.0
2018-04-17 12:00:00,34.54,34.6,34.53,34.6,17741.0,29.0768,29.1273,29.0684,29.1273,17741.0
2018-04-17 12:05:00,34.6,34.6,34.56,34.59,20230.0,29.1273,29.1273,29.0936,29.1189,20230.0
2018-04-17 12:10:00,34.58,34.6,34.57,34.59,20697.0,29.1105,29.1273,29.1021,29.1189,20697.0
2018-04-17 12:15:00,34.58,34.59,34.56,34.58,24908.0,29.1105,29.1189,29.0936,29.1105,24908.0
2018-04-17 12:20:00,34.58,34.61,34.57,34.58,22897.0,29.1105,29.1357,29.1021,29.1105,22897.0
2018-04-17 12:25:00,34.57,34.58,34.55,34.56,40997.0,29.1021,29.1105,29.0852,29.0936,40997.0
2018-04-17 12:30:00,34.57,34.59,34.55,34.56,29054.0,29.1021,29.1189,29.0852,29.0936,29054.0
2018-04-17 12:35:00,34.57,34.58,34.54,34.58,54967.0,29.1021,29.1105,29.0768,29.1105,54967.0
2018-04-17 12:40:00,34.58,34.59,34.56,34.58,26812.0,29.1105,29.1189,29.0936,29.1105,26812.0
2018-04-17 12:45:00,34.58,34.59,34.55,34.56,29208.0,29.1105,29.1189,29.0852,29.0936,29208.0
2018-04-17 12:50:00,34.55,34.56,34.51,34.51,21309.0,29.0852,29.0936,29.0516,29.0516,21309.0
2018-04-17 12:55:00,34.5,34.52,34.48,34.5,20444.0,29.0431,29.06,29.0263,29.0431,20444.0
2018-04-17 13:00:00,34.5,34.55,34.49,34.55,30561.0,29.0431,29.0852,29.0347,29.0852,30561.0
2018-04-17 13:05:00,34.55,34.58,34.54,34.55,19351.0,29.0852,29.1105,29.0768,29.0852,19351.0
2018-04-17 13:10:00,34.54,34.58,34.54,34.54,24089.0,29.0768,29.1105,29.0768,29.0768,24089.0
2018-04-17 13:15:00,34.54,34.55,34.48,34.51,30315.0,29.0768,29.0852,29.0263,29.0516,30315.0
2018-04-17 13:20:00,34.51,34.53,34.49,34.52,15759.0,29.0516,29.0684,29.0347,29.06,15759.0
2018-04-17 13:25:00,34.52,34.54,34.48,34.5,72158.0,29.06,29.0768,29.0263,29.0431,72158.0
2018-04-17 13:30:00,34.5,34.51,34.45,34.49,28620.0,29.0431,29.0516,29.001,29.0347,28620.0
2018-04-17 13:35:00,34.49,34.55,34.48,34.55,48743.0,29.0347,29.0852,29.0263,29.0852,48743.0
2018-04-17 13:40:00,34.56,34.56,34.52,34.54,11929.0,29.0936,29.0936,29.06,29.0768,11929.0
2018-04-17 13:45:00,34.53,34.55,34.51,34.52,22996.0,29.0684,29.0852,29.0516,29.06,22996.0
2018-04-17 13:50:00,34.52,34.54,34.48,34.52,27180.0,29.06,29.0768,29.0263,29.06,27180.0
2018-04-17 13:55:00,34.52,34.54,34.5,34.5,29483.0,29.06,29.0768,29.0431,29.0431,29483.0
2018-04-17 14:00:00,34.51,34.52,34.49,34.49,40667.0,29.0516,29.06,29.0347,29.0347,40667.0
2018-04-17 14:05:00,34.5,34.51,34.46,34.49,28699.0,29.0431,29.0516,29.0095,29.0347,28699.0
2018-04-17 14:10:00,34.49,34.49,34.45,34.47,45141.0,29.0347,29.0347,29.001,29.0179,45141.0
2018-04-17 14:15:00,34.47,34.5,34.46,34.46,41696.0,29.0179,29.0431,29.0095,29.0095,41696.0
2018-04-17 14:20:00,34.46,34.46,34.38,34.42,29828.0,29.0095,29.0095,28.9421,28.9758,29828.0
2018-04-17 14:25:00,34.42,34.49,34.42,34.47,21559.0,28.9758,29.0347,28.9758,29.0179,21559.0
2018-04-17 14:30:00,34.47,34.48,34.43,34.46,15204.0,29.0179,29.0263,28.9842,29.0095,15204.0
2018-04-17 14:35:00,34.45,34.46,34.42,34.45,22736.0,29.001,29.0095,28.9758,29.001,22736.0
2018-04-17 14:40:00,34.44,34.46,34.43,34.45,31124.0,28.9926,29.0095,28.9842,29.001,31124.0
2018-04-17 14:45:00,34.46,34.47,34.43,34.43,18739.0,29.0095,29.0179,28.9842,28.9842,18739.0
2018-04-17 14:50:00,34.44,34.45,34.42,34.43,36865.0,28.9926,29.001,28.9758,28.9842,36865.0
2018-04-17 14:55:00,34.42,34.44,34.4,34.42,34481.0,28.9758,28.9926,28.959,28.9758,34481.0
2018-04-17 15:00:00,34.43,34.44,34.4,34.44,36122.0,28.9842,28.9926,28.959,28.9926,36122.0
2018-04-17 15:05:00,34.44,34.46,34.43,34.43,30127.0,28.9926,29.0095,28.9842,28.9842,30127.0
2018-04-17 15:10:00,34.43,34.47,34.43,34.46,33120.0,28.9842,29.0179,28.9842,29.0095,33120.0
2018-04-17 15:15:00,34.45,34.52,34.45,34.52,40196.0,29.001,29.06,29.001,29.06,40196.0
2018-04-17 15:20:00,34.52,34.52,34.46,34.46,28245.0,29.06,29.06,29.0095,29.0095,28245.0
2018-04-17 15:25:00,34.46,34.49,34.45,34.48,25489.0,29.0095,29.0347,29.001,29.0263,25489.0
2018-04-17 15:30:00,34.47,34.51,34.46,34.46,58158.0,29.0179,29.0516,29.0095,29.0095,58158.0
2018-04-17 15:35:00,34.47,34.48,34.42,34.42,38665.0,29.0179,29.0263,28.9758,28.9758,38665.0
2018-04-17 15:40:00,34.43,34.43,34.37,34.4,42098.0,28.9842,28.9842,28.9337,28.959,42098.0
2018-04-17 15:45:00,34.41,34.41,34.37,34.37,82427.0,28.9674,28.9674,28.9337,28.9337,82427.0
2018-04-17 15:50:00,34.38,34.39,34.3,34.32,133287.0,28.9421,28.9505,28.8748,28.8916,133287.0
2018-04-17 15:55:00,34.31,34.32,34.25,34.29,218582.0,28.8832,28.8916,28.8327,28.8663,218582.0
2018-04-18 09:30:00,34.46,34.46,34.3,34.41,104547.0,29.0095,29.0095,28.8748,28.9674,104547.0
2018-04-18 09:35:00,34.4,34.46,34.38,34.38,59864.0,28.959,29.0095,28.9421,28.9421,59864.0
2018-04-18 09:40:00,34.37,34.45,34.32,34.42,60362.0,28.9337,29.001,28.8916,28.9758,60362.0
2018-04-18 09:45:00,34.42,34.48,34.4,34.45,67581.0,28.9758,29.0263,28.959,29.001,67581.0
2018-04-18 09:50:00,34.45,34.47,34.34,34.34,41327.0,29.001,29.0179,28.9084,28.9084,41327.0
2018-04-18 09:55:00,34.34,34.39,34.29,34.36,43405.0,28.9084,28.9505,28.8663,28.9253,43405.0
2018-04-18 10:00:00,34.35,34.36,34.29,34.36,28554.0,28.9169,28.9253,28.8663,28.9253,28554.0
2018-04-18 10:05:00,34.37,34.37,34.29,34.34,24470.0,28.9337,28.9337,28.8663,28.9084,24470.0
2018-04-18 10:10:00,34.35,34.35,34.25,34.27,31834.0,28.9169,28.9169,28.8327,28.8495,31834.0
2018-04-18 10:15:00,34.28,34.36,34.28,34.32,32607.0,28.8579,28.9253,28.8579,28.8916,32607.0
2018-04-18 10:20:00,34.32,34.39,34.31,34.38,26060.0,28.8916,28.9505,28.8832,28.9421,26060.0
2018-04-18 10:25:00,34.38,34.42,34.37,34.42,26303.0,28.9421,28.9758,28.9337,28.9758,26303.0
2018-04-18 10:30:00,34.43,34.46,34.39,34.44,120194.0,28.9842,29.0095,28.9505,28.9926,120194.0
2018-04-18 10:35:00,34.45,34.45,34.39,34.43,72551.0,29.001,29.001,28.9505,28.9842,72551.0
2018-04-18 10:40:00,34.43,34.46,34.4,34.46,74437.0,28.9842,29.0095,28.959,29.0095,74437.0
2018-04-18 10:45:00,34.47,34.51,34.39,34.42,352685.0,29.0179,29.0516,28.9505,28.9758,352685.0
2018-04-18 10:50:00,34.42,34.43,34.39,34.42,28331.0,28.9758,28.9842,28.9505,28.9758,28331.0
2018-04-18 10:55:00,34.41,34.46,34.39,34.45,21434.0,28.9674,29.0095,28.9505,29.001,21434.0
2018-04-18 11:00:00,34.44,34.46,34.4,34.44,45142.0,28.9926,29.0095,28.959,28.9926,45142.0
2018-04-18 11:05:00,34.44,34.46,34.42,34.44,40792.0,28.9926,29.0095,28.9758,28.9926,40792.0
2018-04-18 11:10:00,34.44,34.45,34.39,34.41,28464.0,28.9926,29.001,28.9505,28.9674,28464.0
2018-04-18 11:15:00,34.4,34.42,34.38,34.39,20826.0,28.959,28.9758,28.9421,28.9505,20826.0
2018-04-18 11:20:00,34.39,34.43,34.38,34.42,26538.0,28.9505,28.9842,28.9421,28.9758,26538.0
2018-04-18 11:25:00,34.43,34.45,34.42,34.43,23810.0,28.9842,29.001,28.9758,28.9842,23810.0
2018-04-18 11:30:00,34.44,34.45,34.41,34.43,29872.0,28.9926,29.001,28.9674,28.9842,29872.0
2018-04-18 11:35:00,34.43,34.49,34.43,34.48,50300.0,28.9842,29.0347,28.9842,29.0263,50300.0
2018-04-18 11:40:00,34.49,34.49,34.45,34.46,17659.0,29.0347,29.0347,29.001,29.0095,17659.0
2018-04-18 11:45:00,34.46,34.48,34.44,34.47,14511.0,29.0095,29.0263,28.9926,29.0179,14511.0
2018-04-18 11:50:00,34.48,34.51,34.47,34.51,19104.0,29.0263,29.0516,29.0179,29.0516,19104.0
2018-04-18 11:55:00,34.5,34.52,34.48,34.48,14928.0,29.0431,29.06,29.0263,29.0263,14928.0
2018-04-18 12:00:00,34.49,34.52,34.46,34.46,28960.0,29.0347,29.06,29.0095,29.0095,28960.0
2018-04-18 12:05:00,34.46,34.47,34.39,34.39,33511.0,29.0095,29.0179,28.9505,28.9505,33511.0
2018-04-18 12:10:00,34.4,34.46,34.4,34.42,18924.0,28.959,29.0095,28.959,28.9758,18924.0
2018-04-18 12:15:00,34.42,34.47,34.42,34.47,15068.0,28.9758,29.0179,28.9758,29.0179,15068.0
2018-04-18 12:20:00,34.47,34.48,34.43,34.47,18590.0,29.0179,29.0263,28.9842,29.0179,18590.0
2018-04-18 12:25:00,34.47,34.48,34.44,34.47,11084.0,29.0179,29.0263,28.9926,29.0179,11084.0
2018-04-18 12:30:00,34.47,34.5,34.47,34.49,26482.0,29.0179,29.0431,29.0179,29.0347,26482.0
2018-04-18 12:35:00,34.49,34.51,34.47,34.47,34569.0,29.0347,29.0516,29.0179,29.0179,34569.0
2018-04-18 12:40:00,34.47,34.49,34.46,34.49,25128.0,29.0179,29.0347,29.0095,29.0347,25128.0
2018-04-18 12:45:00,34.48,34.53,34.48,34.49,12052.0,29.0263,29.0684,29.0263,29.0347,12052.0
2018-04-18 12:50:00,34.49,34.53,34.48,34.51,10809.0,29.0347,29.0684,29.0263,29.0516,10809.0
2018-04-18 12:55:00,34.52,34.56,34.5,34.54,16219.0,29.06,29.0936,29.0431,29.0768,16219.0
2018-04-18 13:00:00,34.54,34.57,34.53,34.57,6238.0,29.0768,29.1021,29.0684,29.1021,6238.0
2018-04-18 13:05:00,34.57,34.58,34.54,34.56,33558.0,29.1021,29.1105,29.0768,29.0936,33558.0
2018-04-18 13:10:00,34.55,34.6,34.55,34.58,5257.0,29.0852,29.1273,29.0852,29.1105,5257.0
2018-04-18 13:15:00,34.58,34.6,34.58,34.6,9890.0,29.1105,29.1273,29.1105,29.1273,9890.0
2018-04-18 13:20:00,34.59,34.61,34.56,34.57,10380.0,29.1189,29.1357,29.0936,29.1021,10380.0
2018-04-18 13:25:00,34.56,34.57,34.55,34.56,8591.0,29.0936,29.1021,29.0852,29.0936,8591.0
2018-04-18 13:30:00,34.56,34.58,34.53,34.55,29355.0,29.0936,29.1105,29.0684,29.0852,29355.0
2018-04-18 13:35:00,34.55,34.56,34.53,34.53,16697.0,29.0852,29.0936,29.0684,29.0684,16697.0
2018-04-18 13:40:00,34.53,34.54,34.5,34.5,15988.0,29.0684,29.0768,29.0431,29.0431,15988.0
2018-04-18 13:45:00,34.51,34.51,34.48,34.48,40684.0,29.0516,29.0516,29.0263,29.0263,40684.0
2018-04-18 13:50:00,34.48,34.5,34.46,34.48,22916.0,29.0263,29.0431,29.0095,29.0263,22916.0
2018-04-18 13:55:00,34.48,34.5,34.46,34.47,21792.0,29.0263,29.0431,29.0095,29.0179,21792.0
2018-04-18 14:00:00,34.47,34.48,34.45,34.46,41328.0,29.0179,29.0263,29.001,29.0095,41328.0
2018-04-18 14:05:00,34.45,34.5,34.45,34.5,38182.0,29.001,29.0431,29.001,29.0431,38182.0
2018-04-18 14:10:00,34.5,34.5,34.47,34.48,27504.0,29.0431,29.0431,29.0179,29.0263,27504.0
2018-04-18 14:15:00,34.48,34.49,34.44,34.44,57191.0,29.0263,29.0347,28.9926,28.9926,57191.0
2018-04-18 14:20:00,34.44,34.46,34.44,34.45,25372.0,28.9926,29.0095,28.9926,29.001,25372.0
2018-04-18 14:25:00,34.45,34.48,34.44,34.44,21618.0,29.001,29.0263,28.9926,28.9926,21618.0
2018-04-18 14:30:00,34.45,34.46,34.43,34.45,25600.0,29.001,29.0095,28.9842,29.001,25600.0
2018-04-18 14:35:00,34.45,34.47,34.43,34.44,29498.0,29.001,29.0179,28.9842,28.9926,29498.0
2018-04-18 14:40:00,34.43,34.47,34.43,34.47,15925.0,28.9842,29.0179,28.9842,29.0179,15925.0
2018-04-18 14:45:00,34.47,34.5,34.46,34.49,40770.0,29.0179,29.0431,29.0095,29.0347,40770.0
2018-04-18 14:50:00,34.49,34.51,34.47,34.51,22241.0,29.0347,29.0516,29.0179,29.0516,22241.0
2018-04-18 14:55:00,34.5,34.52,34.45,34.45,20071.0,29.0431,29.06,29.001,29.001,20071.0
2018-04-18 15:00:00,34.45,34.47,34.43,34.43,21607.0,29.001,29.0179,28.9842,28.9842,21607.0
2018-04-18 15:05:00,34.44,34.46,34.42,34.44,45312.0,28.9926,29.0095,28.9758,28.9926,45312.0
2018-04-18 15:10:00,34.44,34.45,34.42,34.43,55022.0,28.9926,29.001,28.9758,28.9842,55022.0
2018-04-18 15:15:00,34.43,34.46,34.43,34.45,34652.0,28.9842,29.0095,28.9842,29.001,34652.0
2018-04-18 15:20:00,34.45,34.48,34.44,34.44,29651.0,29.001,29.0263,28.9926,28.9926,29651.0
2018-04-18 15:25:00,34.44,34.46,34.44,34.45,29913.0,28.9926,29.0095,28.9926,29.001,29913.0
2018-04-18 15:30:00,34.46,34.47,34.44,34.46,26788.0,29.0095,29.0179,28.9926,29.0095,26788.0
2018-04-18 15:35:00,34.47,34.51,34.46,34.51,50395.0,29.0179,29.0516,29.0095,29.0516,50395.0
2018-04-18 15:40:00,34.5,34.51,34.45,34.46,37114.0,29.0431,29.0516,29.001,29.0095,37114.0
2018-04-18 15:45:00,34.47,34.47,34.42,34.43,62304.0,29.0179,29.0179,28.9758,28.9842,62304.0
2018-04-18 15:50:00,34.43,34.45,34.41,34.41,55783.0,28.9842,29.001,28.9674,28.9674,55783.0
2018-04-18 15:55:00,34.42,34.45,34.4,34.43,247053.0,28.9758,29.001,28.959,28.9842,247053.0
2018-04-19 09:30:00,34.2,34.32,34.15,34.22,68147.0,28.7906,28.8916,28.7485,28.8074,68147.0
2018-04-19 09:35:00,34.24,34.29,34.18,34.27,37555.0,28.8243,28.8663,28.7737,28.8495,37555.0
2018-04-19 09:40:00,34.27,34.32,34.17,34.23,27426.0,28.8495,28.8916,28.7653,28.8158,27426.0
2018-04-19 09:45:00,34.23,34.26,34.21,34.23,22860.0,28.8158,28.8411,28.799,28.8158,22860.0
2018-04-19 09:50:00,34.22,34.22,34.13,34.16,37647.0,28.8074,28.8074,28.7317,28.7569,37647.0
2018-04-19 09:55:00,34.16,34.18,34.11,34.18,37873.0,28.7569,28.7737,28.7148,28.7737,37873.0
2018-04-19 10:00:00,34.18,34.22,34.14,34.15,57016.0,28.7737,28.8074,28.7401,28.7485,57016.0
2018-04-19 10:05:00,34.15,34.15,34.08,34.09,24325.0,28.7485,28.7485,28.6896,28.698,24325.0
2018-04-19 10:10:00,34.09,34.18,34.06,34.18,20292.0,28.698,28.7737,28.6727,28.7737,20292.0
2018-04-19 10:15:00,34.19,34.2,34.13,34.15,26896.0,28.7822,28.7906,28.7317,28.7485,26896.0
2018-04-19 10:20:00,34.15,34.18,34.09,34.14,35522.0,28.7485,28.7737,28.698,28.7401,35522.0
2018-04-19 10:25:00,34.13,34.18,34.12,34.13,24188.0,28.7317,28.7737,28.7232,28.7317,24188.0
2018-04-19 10:30:00,34.13,34.19,34.09,34.19,50529.0,28.7317,28.7822,28.698,28.7822,50529.0
2018-04-19 10:35:00,34.19,34.23,34.15,34.18,21374.0,28.7822,28.8158,28.7485,28.7737,21374.0
2018-04-19 10:40:00,34.18,34.19,34.09,34.09,57390.0,28.7737,28.7822,28.698,28.698,57390.0
2018-04-19 10:45:00,34.09,34.13,34.08,34.11,20420.0,28.698,28.7317,28.6896,28.7148,20420.0
2018-04-19 10:50:00,34.11,34.15,34.09,34.14,52035.0,28.7148,28.7485,28.698,28.7401,52035.0
2018-04-19 10:55:00,34.14,34.15,34.08,34.14,19699.0,28.7401,28.7485,28.6896,28.7401,19699.0
2018-04-19 11:00:00,34.14,34.15,34.04,34.07,25225.0,28.7401,28.7485,28.6559,28.6811,25225.0
2018-04-19 11:05:00,34.07,34.08,34.03,34.04,18601.0,28.6811,28.6896,28.6475,28.6559,18601.0
2018-04-19 11:10:00,34.04,34.04,34.0,34.01,20315.0,28.6559,28.6559,28.6222,28.6306,20315.0
2018-04-19 11:15:00,34.01,34.03,33.96,34.01,29911.0,28.6306,28.6475,28.5885,28.6306,29911.0
2018-04-19 11:20:00,34.01,34.03,33.98,34.02,21007.0,28.6306,28.6475,28.6054,28.6391,21007.0
2018-04-19 11:25:00,34.02,34.05,34.01,34.05,15004.0,28.6391,28.6643,28.6306,28.6643,15004.0
2018-04-19 11:30:00,34.05,34.05,33.98,34.01,23650.0,28.6643,28.6643,28.6054,28.6306,23650.0
2018-04-19 11:35:00,34.01,34.02,33.94,33.99,149507.0,28.6306,28.6391,28.5717,28.6138,149507.0
2018-04-19 11:40:00,33.95,34.01,33.95,33.99,156299.0,28.5801,28.6306,28.5801,28.6138,156299.0
2018-04-19 11:45:00,33.99,34.08,33.98,34.06,135217.0,28.6138,28.6896,28.6054,28.6727,135217.0
2018-04-19 11:50:00,34.06,34.07,33.93,33.94,27723.0,28.6727,28.6811,28.5633,28.5717,27723.0
2018-04-19 11:55:00,33.94,33.98,33.93,33.97,30993.0,28.5717,28.6054,28.5633,28.597,30993.0
2018-04-19 12:00:00,33.96,33.97,33.94,33.96,39808.0,28.5885,28.597,28.5717,28.5885,39808.0
2018-04-19 12:05:00,33.96,33.97,33.91,33.97,25343.0,28.5885,28.597,28.5465,28.597,25343.0
2018-04-19 12:10:00,33.97,33.97,33.94,33.95,17815.0,28.597,28.597,28.5717,28.5801,17815.0
2018-04-19 12:15:00,33.96,33.97,33.92,33.95,29330.0,28.5885,28.597,28.5549,28.5801,29330.0
2018-04-19 12:20:00,33.95,33.97,33.94,33.95,24281.0,28.5801,28.597,28.5717,28.5801,24281.0
2018-04-19 12:25:00,33.95,33.95,33.93,33.95,27220.0,28.5801,28.5801,28.5633,28.5801,27220.0
2018-04-19 12:30:00,33.95,33.98,33.94,33.96,26586.0,28.5801,28.6054,28.5717,28.5885,26586.0
2018-04-19 12:35:00,33.97,33.97,33.93,33.95,23411.0,28.597,28.597,28.5633,28.5801,23411.0
2018-04-19 12:40:00,33.95,33.97,33.91,33.97,36740.0,28.5801,28.597,28.5465,28.597,36740.0
2018-04-19 12:45:00,33.96,34.0,33.94,34.0,43342.0,28.5885,28.6222,28.5717,28.6222,43342.0
2018-04-19 12:50:00,34.0,34.0,33.97,33.99,20675.0,28.6222,28.6222,28.597,28.6138,20675.0
2018-04-19 12:55:00,33.98,34.01,33.97,34.0,35456.0,28.6054,28.6306,28.597,28.6222,35456.0
2018-04-19 13:00:00,33.99,34.0,33.95,33.99,214719.0,28.6138,28.6222,28.5801,28.6138,214719.0
2018-04-19 13:05:00,33.98,33.98,33.95,33.95,16287.0,28.6054,28.6054,28.5801,28.5801,16287.0
2018-04-19 13:10:00,33.95,33.98,33.93,33.98,47980.0,28.5801,28.6054,28.5633,28.6054,47980.0
2018-04-19 13:15:00,33.97,33.98,33.96,33.98,31791.0,28.597,28.6054,28.5885,28.6054,31791.0
2018-04-19 13:20:00,33.98,33.98,33.92,33.92,45661.0,28.6054,28.6054,28.5549,28.5549,45661.0
2018-04-19 13:25:00,33.93,33.93,33.81,33.81,34067.0,28.5633,28.5633,28.4623,28.4623,34067.0
2018-04-19 13:30:00,33.81,33.86,33.8,33.8,23997.0,28.4623,28.5044,28.4539,28.4539,23997.0
2018-04-19 13:35:00,33.79,33.9,33.78,33.88,36270.0,28.4454,28.538,28.437,28.5212,36270.0
2018-04-19 13:40:00,33.88,33.9,33.84,33.89,22717.0,28.5212,28.538,28.4875,28.5296,22717.0
2018-04-19 13:45:00,33.9,33.91,33.88,33.89,12682.0,28.538,28.5465,28.5212,28.5296,12682.0
2018-04-19 13:50:00,33.89,33.96,33.88,33.95,26658.0,28.5296,28.5885,28.5212,28.5801,26658.0
2018-04-19 13:55:00,33.95,33.96,33.94,33.95,27727.0,28.5801,28.5885,28.5717,28.5801,27727.0
2018-04-19 14:00:00,33.95,33.98,33.92,33.93,32798.0,28.5801,28.6054,28.5549,28.5633,32798.0
2018-04-19 14:05:00,33.92,33.96,33.9,33.95,24226.0,28.5549,28.5885,28.538,28.5801,24226.0
2018-04-19 14:10:00,33.95,34.02,33.95,34.0,41786.0,28.5801,28.6391,28.5801,28.6222,41786.0
2018-04-19 14:15:00,34.0,34.01,33.93,33.95,28317.0,28.6222,28.6306,28.5633,28.5801,28317.0
2018-04-19 14:20:00,33.95,33.97,33.91,33.94,35966.0,28.5801,28.597,28.5465,28.5717,35966.0
2018-04-19 14:25:00,33.93,33.98,33.92,33.98,25483.0,28.5633,28.6054,28.5549,28.6054,25483.0
2018-04-19 14:30:00,33.97,34.01,33.96,33.98,19928.0,28.597,28.6306,28.5885,28.6054,19928.0
2018-04-19 14:35:00,33.98,34.02,33.96,34.02,24963.0,28.6054,28.6391,28.5885,28.6391,24963.0
2018-04-19 14:40:00,34.02,34.05,34.0,34.05,19075.0,28.6391,28.6643,28.6222,28.6643,19075.0
2018-04-19 14:45:00,34.04,34.05,34.02,34.02,18006.0,28.6559,28.6643,28.6391,28.6391,18006.0
2018-04-19 14:50:00,34.02,34.05,34.0,34.04,30050.0,28.6391,28.6643,28.6222,28.6559,30050.0
2018-04-19 14:55:00,34.03,34.07,34.02,34.06,26995.0,28.6475,28.6811,28.6391,28.6727,26995.0
2018-04-19 15:00:00,34.05,34.1,34.04,34.09,23414.0,28.6643,28.7064,28.6559,28.698,23414.0
2018-04-19 15:05:00,34.08,34.09,34.05,34.09,77500.0,28.6896,28.698,28.6643,28.698,77500.0
2018-04-19 15:10:00,34.09,34.09,34.05,34.05,23505.0,28.698,28.698,28.6643,28.6643,23505.0
2018-04-19 15:15:00,34.05,34.06,34.0,34.05,38141.0,28.6643,28.6727,28.6222,28.6643,38141.0
2018-04-19 15:20:00,34.05,34.06,33.98,33.99,43099.0,28.6643,28.6727,28.6054,28.6138,43099.0
2018-04-19 15:25:00,33.99,34.0,33.94,33.96,29773.0,28.6138,28.6222,28.5717,28.5885,29773.0
2018-04-19 15:30:00,33.96,34.03,33.94,34.02,59964.0,28.5885,28.6475,28.5717,28.6391,59964.0
2018-04-19 15:35:00,34.02,34.11,34.02,34.05,94725.0,28.6391,28.7148,28.6391,28.6643,94725.0
2018-04-19 15:40:00,34.05,34.06,34.02,34.04,68764.0,28.6643,28.6727,28.6391,28.6559,68764.0
2018-04-19 15:45:00,34.04,34.04,33.96,33.98,72804.0,28.6559,28.6559,28.5885,28.6054,72804.0
2018-04-19 15:50:00,33.99,34.02,33.98,34.0,87029.0,28.6138,28.6391,28.6054,28.6222,87029.0
2018-04-19 15:55:00,34.0,34.03,33.99,34.01,187054.0,28.6222,28.6475,28.6138,28.6306,187054.0
2018-04-20 09:30:00,34.23,34.31,34.1,34.11,333185.0,28.8158,28.8832,28.7064,28.7148,333185.0
2018-04-20 09:35:00,34.11,34.2,34.08,34.2,45682.0,28.7148,28.7906,28.6896,28.7906,45682.0
2018-04-20 09:40:00,34.2,34.26,34.19,34.21,69145.0,28.7906,28.8411,28.7822,28.799,69145.0
2018-04-20 09:45:00,34.22,34.42,34.2,34.42,50390.0,28.8074,28.9758,28.7906,28.9758,50390.0
2018-04-20 09:50:00,34.44,34.52,34.43,34.47,82697.0,28.9926,29.06,28.9842,29.0179,82697.0
2018-04-20 09:55:00,34.46,34.52,34.45,34.51,118879.0,29.0095,29.06,29.001,29.0516,118879.0
2018-04-20 10:00:00,34.52,34.56,34.48,34.52,103550.0,29.06,29.0936,29.0263,29.06,103550.0
2018-04-20 10:05:00,34.52,34.53,34.39,34.4,119735.0,29.06,29.0684,28.9505,28.959,119735.0
2018-04-20 10:10:00,34.39,34.45,34.39,34.39,60066.0,28.9505,29.001,28.9505,28.9505,60066.0
2018-04-20 10:15:00,34.38,34.46,34.36,34.45,33614.0,28.9421,29.0095,28.9253,29.001,33614.0
2018-04-20 10:20:00,34.45,34.48,34.41,34.41,38088.0,29.001,29.0263,28.9674,28.9674,38088.0
2018-04-20 10:25:00,34.42,34.47,34.4,34.47,111400.0,28.9758,29.0179,28.959,29.0179,111400.0
2018-04-20 10:30:00,34.47,34.59,34.46,34.58,89274.0,29.0179,29.1189,29.0095,29.1105,89274.0
2018-04-20 10:35:00,34.57,34.58,34.46,34.48,137670.0,29.1021,29.1105,29.0095,29.0263,137670.0
2018-04-20 10:40:00,34.48,34.61,34.48,34.6,65326.0,29.0263,29.1357,29.0263,29.1273,65326.0
2018-04-20 10:45:00,34.6,34.62,34.44,34.5,146731.0,29.1273,29.1442,28.9926,29.0431,146731.0
2018-04-20 10:50:00,34.5,34.52,34.27,34.33,106125.0,29.0431,29.06,28.8495,28.9,106125.0
2018-04-20 10:55:00,34.33,34.36,34.28,34.28,40173.0,28.9,28.9253,28.8579,28.8579,40173.0
2018-04-20 11:00:00,34.27,34.32,34.23,34.25,36762.0,28.8495,28.8916,28.8158,28.8327,36762.0
2018-04-20 11:05:00,34.24,34.26,34.17,34.25,45978.0,28.8243,28.8411,28.7653,28.8327,45978.0
2018-04-20 11:10:00,34.25,34.28,34.21,34.26,101036.0,28.8327,28.8579,28.799,28.8411,101036.0
2018-04-20 11:15:00,34.26,34.29,34.23,34.29,163099.0,28.8411,28.8663,28.8158,28.8663,163099.0
2018-04-20 11:20:00,34.29,34.37,34.21,34.25,133008.0,28.8663,28.9337,28.799,28.8327,133008.0
2018-04-20 11:25:00,34.26,34.32,34.24,34.32,56710.0,28.8411,28.8916,28.8243,28.8916,56710.0
2018-04-20 11:30:00,34.33,34.41,34.32,34.4,88020.0,28.9,28.9674,28.8916,28.959,88020.0
2018-04-20 11:35:00,34.41,34.47,34.39,34.47,48444.0,28.9674,29.0179,28.9505,29.0179,48444.0
2018-04-20 11:40:00,34.48,34.5,34.42,34.47,37017.0,29.0263,29.0431,28.9758,29.0179,37017.0
2018-04-20 11:45:00,34.47,34.52,34.47,34.51,32886.0,29.0179,29.06,29.0179,29.0516,32886.0
2018-04-20 11:50:00,34.51,34.54,34.49,34.52,56880.0,29.0516,29.0768,29.0347,29.06,56880.0
2018-04-20 11:55:00,34.52,34.63,34.5,34.63,77094.0,29.06,29.1526,29.0431,29.1526,77094.0
2018-04-20 12:00:00,34.63,34.63,34.46,34.47,159502.0,29.1526,29.1526,29.0095,29.0179,159502.0
2018-04-20 12:05:00,34.47,34.57,34.45,34.55,43439.0,29.0179,29.1021,29.001,29.0852,43439.0
2018-04-20 12:10:00,34.53,34.6,34.52,34.53,50824.0,29.0684,29.1273,29.06,29.0684,50824.0
2018-04-20 12:15:00,34.54,34.55,34.47,34.48,47948.0,29.0768,29.0852,29.0179,29.0263,47948.0
2018-04-20 12:20:00,34.48,34.51,34.47,34.5,22663.0,29.0263,29.0516,29.0179,29.0431,22663.0
2018-04-20 12:25:00,34.5,34.52,34.49,34.51,41305.0,29.0431,29.06,29.0347,29.0516,41305.0
2018-04-20 12:30:00,34.5,34.51,34.48,34.5,74261.0,29.0431,29.0516,29.0263,29.0431,74261.0
2018-04-20 12:35:00,34.5,34.53,34.44,34.45,105881.0,29.0431,29.0684,28.9926,29.001,105881.0
2018-04-20 12:40:00,34.45,34.46,34.41,34.42,42334.0,29.001,29.0095,28.9674,28.9758,42334.0
2018-04-20 12:45:00,34.41,34.44,34.37,34.39,44802.0,28.9674,28.9926,28.9337,28.9505,44802.0
2018-04-20 12:50:00,34.4,34.42,34.38,34.42,24644.0,28.959,28.9758,28.9421,28.9758,24644.0
2018-04-20 12:55:00,34.43,34.44,34.39,34.41,16961.0,28.9842,28.9926,28.9505,28.9674,16961.0
2018-04-20 13:00:00,34.41,34.43,34.37,34.37,19680.0,28.9674,28.9842,28.9337,28.9337,19680.0
2018-04-20 13:05:00,34.38,34.4,34.36,34.38,18699.0,28.9421,28.959,28.9253,28.9421,18699.0
2018-04-20 13:10:00,34.38,34.44,34.36,34.43,16622.0,28.9421,28.9926,28.9253,28.9842,16622.0
2018-04-20 13:15:00,34.44,34.45,34.4,34.41,17420.0,28.9926,29.001,28.959,28.9674,17420.0
2018-04-20 13:20:00,34.41,34.42,34.37,34.37,21790.0,28.9674,28.9758,28.9337,28.9337,21790.0
2018-04-20 13:25:00,34.38,34.43,34.36,34.41,49115.0,28.9421,28.9842,28.9253,28.9674,49115.0
2018-04-20 13:30:00,34.42,34.42,34.38,34.38,12811.0,28.9758,28.9758,28.9421,28.9421,12811.0
2018-04-20 13:35:00,34.38,34.45,34.37,34.45,21713.0,28.9421,29.001,28.9337,29.001,21713.0
2018-04-20 13:40:00,34.45,34.47,34.43,34.47,17401.0,29.001,29.0179,28.9842,29.0179,17401.0
2018-04-20 13:45:00,34.46,34.46,34.41,34.41,22187.0,29.0095,29.0095,28.9674,28.9674,22187.0
2018-04-20 13:50:00,34.41,34.48,34.4,34.47,37457.0,28.9674,29.0263,28.959,29.0179,37457.0
2018-04-20 13:55:00,34.46,34.5,34.45,34.46,21154.0,29.0095,29.0431,29.001,29.0095,21154.0
2018-04-20 14:00:00,34.47,34.49,34.45,34.49,17175.0,29.0179,29.0347,29.001,29.0347,17175.0
2018-04-20 14:05:00,34.49,34.51,34.45,34.46,73188.0,29.0347,29.0516,29.001,29.0095,73188.0
2018-04-20 14:10:00,34.45,34.46,34.42,34.43,58823.0,29.001,29.0095,28.9758,28.9842,58823.0
2018-04-20 14:15:00,34.44,34.44,34.42,34.43,89168.0,28.9926,28.9926,28.9758,28.9842,89168.0
2018-04-20 14:20:00,34.43,34.48,34.43,34.48,39247.0,28.9842,29.0263,28.9842,29.0263,39247.0
2018-04-20 14:25:00,34.48,34.48,34.43,34.47,32974.0,29.0263,29.0263,28.9842,29.0179,32974.0
2018-04-20 14:30:00,34.47,34.49,34.45,34.45,35813.0,29.0179,29.0347,29.001,29.001,35813.0
2018-04-20 14:35:00,34.45,34.49,34.45,34.48,31988.0,29.001,29.0347,29.001,29.0263,31988.0
2018-04-20 14:40:00,34.48,34.51,34.47,34.51,20521.0,29.0263,29.0516,29.0179,29.0516,20521.0
2018-04-20 14:45:00,34.51,34.52,34.47,34.49,40344.0,29.0516,29.06,29.0179,29.0347,40344.0
2018-04-20 14:50:00,34.48,34.5,34.43,34.45,35259.0,29.0263,29.0431,28.9842,29.001,35259.0
2018-04-20 14:55:00,34.45,34.48,34.44,34.44,33211.0,29.001,29.0263,28.9926,28.9926,33211.0
2018-04-20 15:00:00,34.45,34.45,34.39,34.41,40190.0,29.001,29.001,28.9505,28.9674,40190.0
2018-04-20 15:05:00,34.41,34.41,34.29,34.3,27302.0,28.9674,28.9674,28.8663,28.8748,27302.0
2018-04-20 15:10:00,34.3,34.33,34.3,34.31,27280.0,28.8748,28.9,28.8748,28.8832,27280.0
2018-04-20 15:15:00,34.31,34.31,34.21,34.21,32813.0,28.8832,28.8832,28.799,28.799,32813.0
2018-04-20 15:20:00,34.21,34.27,34.21,34.27,47172.0,28.799,28.8495,28.799,28.8495,47172.0
2018-04-20 15:25:00,34.28,34.28,34.23,34.27,47538.0,28.8579,28.8579,28.8158,28.8495,47538.0
2018-04-20 15:30:00,34.27,34.29,34.26,34.29,77600.0,28.8495,28.8663,28.8411,28.8663,77600.0
2018-04-20 15:35:00,34.28,34.35,34.28,34.34,67336.0,28.8579,28.9169,28.8579,28.9084,67336.0
2018-04-20 15:40:00,34.34,34.37,34.32,34.32,82249.0,28.9084,28.9337,28.8916,28.8916,82249.0
2018-04-20 15:45:00,34.32,34.33,34.31,34.33,140906.0,28.8916,28.9,28.8832,28.9,140906.0
2018-04-20 15:50:00,34.33,34.34,34.25,34.25,120776.0,28.9,28.9084,28.8327,28.8327,120776.0
2018-04-20 15:55:00,34.26,34.28,34.25,34.28,328152.0,28.8411,28.8579,28.8327,28.8579,328152.0
2018-04-23 09:30:00,34.29,34.45,34.23,34.27,77971.0,28.8663,29.001,28.8158,28.8495,77971.0
2018-04-23 09:35:00,34.28,34.37,34.25,34.35,57014.0,28.8579,28.9337,28.8327,28.9169,57014.0
2018-04-23 09:40:00,34.36,34.39,34.34,34.35,53767.0,28.9253,28.9505,28.9084,28.9169,53767.0
2018-04-23 09:45:00,34.34,34.36,34.32,34.34,100173.0,28.9084,28.9253,28.8916,28.9084,100173.0
2018-04-23 09:50:00,34.34,34.34,34.28,34.32,123644.0,28.9084,28.9084,28.8579,28.8916,123644.0
2018-04-23 09:55:00,34.32,34.48,34.32,34.48,66630.0,28.8916,29.0263,28.8916,29.0263,66630.0
2018-04-23 10:00:00,34.49,34.54,34.42,34.53,118989.0,29.0347,29.0768,28.9758,29.0684,118989.0
2018-04-23 10:05:00,34.54,34.55,34.26,34.29,189998.0,29.0768,29.0852,28.8411,28.8663,189998.0
2018-04-23 10:10:00,34.29,34.39,34.22,34.23,85098.0,28.8663,28.9505,28.8074,28.8158,85098.0
2018-04-23 10:15:00,34.23,34.35,34.18,34.35,91411.0,28.8158,28.9169,28.7737,28.9169,91411.0
2018-04-23 10:20:00,34.35,34.4,34.32,34.38,42408.0,28.9169,28.959,28.8916,28.9421,42408.0
2018-04-23 10:25:00,34.38,34.42,34.35,34.36,63242.0,28.9421,28.9758,28.9169,28.9253,63242.0
2018-04-23 10:30:00,34.36,34.39,34.34,34.39,71387.0,28.9253,28.9505,28.9084,28.9505,71387.0
2018-04-23 10:35:00,34.38,34.38,34.31,34.34,60292.0,28.9421,28.9421,28.8832,28.9084,60292.0
2018-04-23 10:40:00,34.34,34.35,34.31,34.35,58774.0,28.9084,28.9169,28.8832,28.9169,58774.0
2018-04-23 10:45:00,34.35,34.35,34.3,34.32,68273.0,28.9169,28.9169,28.8748,28.8916,68273.0
2018-04-23 10:50:00,34.31,34.34,34.25,34.25,63059.0,28.8832,28.9084,28.8327,28.8327,63059.0
2018-04-23 10:55:00,34.25,34.26,34.16,34.16,46067.0,28.8327,28.8411,28.7569,28.7569,46067.0
2018-04-23 11:00:00,34.16,34.28,34.15,34.27,74154.0,28.7569,28.8579,28.7485,28.8495,74154.0
2018-04-23 11:05:00,34.28,34.4,34.28,34.39,52097.0,28.8579,28.959,28.8579,28.9505,52097.0
2018-04-23 11:10:00,34.38,34.42,34.36,34.4,55083.0,28.9421,28.9758,28.9253,28.959,55083.0
2018-04-23 11:15:00,34.39,34.5,34.38,34.49,58664.0,28.9505,29.0431,28.9421,29.0347,58664.0
2018-04-23 11:20:00,34.5,34.51,34.45,34.46,82528.0,29.0431,29.0516,29.001,29.0095,82528.0
2018-04-23 11:25:00,34.46,34.46,34.36,34.41,47273.0,29.0095,29.0095,28.9253,28.9674,47273.0
2018-04-23 11:30:00,34.41,34.42,34.36,34.36,23715.0,28.9674,28.9758,28.9253,28.9253,23715.0
2018-04-23 11:35:00,34.36,34.37,34.32,34.32,40356.0,28.9253,28.9337,28.8916,28.8916,40356.0
2018-04-23 11:40:00,34.31,34.38,34.31,34.36,36087.0,28.8832,28.9421,28.8832,28.9253,36087.0
2018-04-23 11:45:00,34.36,34.36,34.25,34.25,34855.0,28.9253,28.9253,28.8327,28.8327,34855.0
2018-04-23 11:50:00,34.26,34.31,34.25,34.3,25483.0,28.8411,28.8832,28.8327,28.8748,25483.0
2018-04-23 11:55:00,34.31,34.37,34.3,34.37,55290.0,28.8832,28.9337,28.8748,28.9337,55290.0
2018-04-23 12:00:00,34.37,34.4,34.33,34.38,28507.0,28.9337,28.959,28.9,28.9421,28507.0
2018-04-23 12:05:00,34.38,34.41,34.33,34.34,26808.0,28.9421,28.9674,28.9,28.9084,26808.0
2018-04-23 12:10:00,34.33,34.39,34.33,34.37,38450.0,28.9,28.9505,28.9,28.9337,38450.0
2018-04-23 12:15:00,34.36,34.38,34.31,34.31,31907.0,28.9253,28.9421,28.8832,28.8832,31907.0
2018-04-23 12:20:00,34.31,34.35,34.29,34.33,32708.0,28.8832,28.9169,28.8663,28.9,32708.0
2018-04-23 12:25:00,34.33,34.35,34.31,34.33,24775.0,28.9,28.9169,28.8832,28.9,24775.0
2018-04-23 12:30:00,34.33,34.36,34.32,34.34,46481.0,28.9,28.9253,28.8916,28.9084,46481.0
2018-04-23 12:35:00,34.35,34.35,34.31,34.33,36858.0,28.9169,28.9169,28.8832,28.9,36858.0
2018-04-23 12:40:00,34.33,34.36,34.3,34.3,46517.0,28.9,28.9253,28.8748,28.8748,46517.0
2018-04-23 12:45:00,34.3,34.31,34.2,34.2,31849.0,28.8748,28.8832,28.7906,28.7906,31849.0
2018-04-23 12:50:00,34.2,34.2,34.17,34.2,31805.0,28.7906,28.7906,28.7653,28.7906,31805.0
2018-04-23 12:55:00,34.19,34.39,34.18,34.3,111329.0,28.7822,28.9505,28.7737,28.8748,111329.0
2018-04-23 13:00:00,34.29,34.29,34.25,34.26,30504.0,28.8663,28.8663,28.8327,28.8411,30504.0
2018-04-23 13:05:00,34.25,34.25,34.19,34.2,26242.0,28.8327,28.8327,28.7822,28.7906,26242.0
2018-04-23 13:10:00,34.2,34.36,34.19,34.34,82105.0,28.7906,28.9253,28.7822,28.9084,82105.0
2018-04-23 13:15:00,34.34,34.34,34.23,34.24,24433.0,28.9084,28.9084,28.8158,28.8243,24433.0
2018-04-23 13:20:00,34.24,34.24,34.19,34.21,23517.0,28.8243,28.8243,28.7822,28.799,23517.0
2018-04-23 13:25:00,34.22,34.24,34.21,34.22,16833.0,28.8074,28.8243,28.799,28.8074,16833.0
2018-04-23 13:30:00,34.23,34.25,34.2,34.21,27198.0,28.8158,28.8327,28.7906,28.799,27198.0
2018-04-23 13:35:00,34.22,34.25,34.21,34.23,20111.0,28.8074,28.8327,28.799,28.8158,20111.0
2018-04-23 13:40:00,34.23,34.23,34.2,34.21,31231.0,28.8158,28.8158,28.7906,28.799,31231.0
2018-04-23 13:45:00,34.21,34.36,34.2,34.33,133004.0,28.799,28.9253,28.7906,28.9,133004.0
2018-04-23 13:50:00,34.34,34.34,34.3,34.31,17807.0,28.9084,28.9084,28.8748,28.8832,17807.0
2018-04-23 13:55:00,34.3,34.38,34.29,34.36,50571.0,28.8748,28.9421,28.8663,28.9253,50571.0
2018-04-23 14:00:00,34.36,34.36,34.33,34.34,34409.0,28.9253,28.9253,28.9,28.9084,34409.0
2018-04-23 14:05:00,34.34,34.34,34.23,34.25,37781.0,28.9084,28.9084,28.8158,28.8327,37781.0
2018-04-23 14:10:00,34.25,34.26,34.19,34.19,41547.0,28.8327,28.8411,28.7822,28.7822,41547.0
2018-04-23 14:15:00,34.18,34.24,34.18,34.2,40755.0,28.7737,28.8243,28.7737,28.7906,40755.0
2018-04-23 14:20:00,34.2,34.21,34.1,34.14,58372.0,28.7906,28.799,28.7064,28.7401,58372.0
2018-04-23 14:25:00,34.14,34.14,34.09,34.14,40696.0,28.7401,28.7401,28.698,28.7401,40696.0
2018-04-23 14:30:00,34.13,34.14,34.06,34.06,34445.0,28.7317,28.7401,28.6727,28.6727,34445.0
2018-04-23 14:35:00,34.06,34.13,34.05,34.13,59357.0,28.6727,28.7317,28.6643,28.7317,59357.0
2018-04-23 14:40:00,34.13,34.16,34.11,34.16,36456.0,28.7317,28.7569,28.7148,28.7569,36456.0
2018-04-23 14:45:00,34.15,34.16,34.05,34.05,33346.0,28.7485,28.7569,28.6643,28.6643,33346.0
2018-04-23 14:50:00,34.05,34.06,34.0,34.02,59253.0,28.6643,28.6727,28.6222,28.6391,59253.0
2018-04-23 14:55:00,34.01,34.07,34.0,34.06,33911.0,28.6306,28.6811,28.6222,28.6727,33911.0
2018-04-23 15:00:00,34.06,34.11,34.04,34.1,35443.0,28.6727,28.7148,28.6559,28.7064,35443.0
2018-04-23 15:05:00,34.09,34.11,34.08,34.08,35249.0,28.698,28.7148,28.6896,28.6896,35249.0
2018-04-23 15:10:00,34.08,34.12,34.07,34.12,38023.0,28.6896,28.7232,28.6811,28.7232,38023.0
2018-04-23 15:15:00,34.12,34.13,34.1,34.12,38626.0,28.7232,28.7317,28.7064,28.7232,38626.0
2018-04-23 15:20:00,34.12,34.15,34.07,34.09,62654.0,28.7232,28.7485,28.6811,28.698,62654.0
2018-04-23 15:25:00,34.09,34.12,34.07,34.1,36865.0,28.698,28.7232,28.6811,28.7064,36865.0
2018-04-23 15:30:00,34.1,34.16,34.1,34.14,92365.0,28.7064,28.7569,28.7064,28.7401,92365.0
2018-04-23 15:35:00,34.15,34.17,34.05,34.09,92463.0,28.7485,28.7653,28.6643,28.698,92463.0
2018-04-23 15:40:00,34.09,34.11,34.05,34.1,54237.0,28.698,28.7148,28.6643,28.7064,54237.0
2018-04-23 15:45:00,34.11,34.14,34.11,34.13,66862.0,28.7148,28.7401,28.7148,28.7317,66862.0
2018-04-23 15:50:00,34.13,34.15,34.11,34.11,75085.0,28.7317,28.7485,28.7148,28.7148,75085.0
2018-04-23 15:55:00,34.12,34.15,34.1,34.14,200183.0,28.7232,28.7485,28.7064,28.7401,200183.0
2018-04-24 09:30:00,34.3,34.41,34.17,34.18,54053.0,28.8748,28.9674,28.7653,28.7737,54053.0
2018-04-24 09:35:00,34.15,34.26,34.15,34.23,19987.0,28.7485,28.8411,28.7485,28.8158,19987.0
2018-04-24 09:40:00,34.23,34.24,34.18,34.24,18346.0,28.8158,28.8243,28.7737,28.8243,18346.0
2018-04-24 09:45:00,34.24,34.33,34.21,34.21,51121.0,28.8243,28.9,28.799,28.799,51121.0
2018-04-24 09:50:00,34.21,34.22,34.08,34.1,52293.0,28.799,28.8074,28.6896,28.7064,52293.0
2018-04-24 09:55:00,34.1,34.11,34.0,34.05,69859.0,28.7064,28.7148,28.6222,28.6643,69859.0
2018-04-24 10:00:00,34.05,34.14,34.02,34.13,55588.0,28.6643,28.7401,28.6391,28.7317,55588.0
2018-04-24 10:05:00,34.13,34.13,34.05,34.08,57409.0,28.7317,28.7317,28.6643,28.6896,57409.0
2018-04-24 10:10:00,34.08,34.08,34.0,34.0,43988.0,28.6896,28.6896,28.6222,28.6222,43988.0
2018-04-24 10:15:00,34.0,34.02,33.93,33.93,65255.0,28.6222,28.6391,28.5633,28.5633,65255.0
2018-04-24 10:20:00,33.92,33.97,33.83,33.83,23495.0,28.5549,28.597,28.4791,28.4791,23495.0
2018-04-24 10:25:00,33.82,33.87,33.77,33.79,85291.0,28.4707,28.5128,28.4286,28.4454,85291.0
2018-04-24 10:30:00,33.79,33.84,33.73,33.73,45802.0,28.4454,28.4875,28.3949,28.3949,45802.0
2018-04-24 10:35:00,33.73,33.83,33.7,33.8,33365.0,28.3949,28.4791,28.3697,28.4539,33365.0
2018-04-24 10:40:00,33.79,33.8,33.69,33.73,35818.0,28.4454,28.4539,28.3613,28.3949,35818.0
2018-04-24 10:45:00,33.74,33.79,33.72,33.76,62044.0,28.4033,28.4454,28.3865,28.4202,62044.0
2018-04-24 10:50:00,33.77,33.83,33.74,33.8,63865.0,28.4286,28.4791,28.4033,28.4539,63865.0
2018-04-24 10:55:00,33.79,33.8,33.65,33.67,41502.0,28.4454,28.4539,28.3276,28.3444,41502.0
2018-04-24 11:00:00,33.66,33.71,33.61,33.67,91795.0,28.336,28.3781,28.2939,28.3444,91795.0
2018-04-24 11:05:00,33.66,33.66,33.59,33.64,39198.0,28.336,28.336,28.2771,28.3192,39198.0
2018-04-24 11:10:00,33.65,33.69,33.6,33.65,75126.0,28.3276,28.3613,28.2855,28.3276,75126.0
2018-04-24 11:15:00,33.65,33.66,33.57,33.65,53786.0,28.3276,28.336,28.2602,28.3276,53786.0
2018-04-24 11:20:00,33.65,33.79,33.62,33.73,104616.0,28.3276,28.4454,28.3023,28.3949,104616.0
2018-04-24 11:25:00,33.74,33.81,33.73,33.81,30963.0,28.4033,28.4623,28.3949,28.4623,30963.0
2018-04-24 11:30:00,33.81,33.84,33.73,33.74,49906.0,28.4623,28.4875,28.3949,28.4033,49906.0
2018-04-24 11:35:00,33.74,33.75,33.69,33.73,44841.0,28.4033,28.4118,28.3613,28.3949,44841.0
2018-04-24 11:40:00,33.74,33.78,33.71,33.73,23138.0,28.4033,28.437,28.3781,28.3949,23138.0
2018-04-24 11:45:00,33.74,33.76,33.6,33.61,30062.0,28.4033,28.4202,28.2855,28.2939,30062.0
2018-04-24 11:50:00,33.6,33.61,33.51,33.51,35168.0,28.2855,28.2939,28.2097,28.2097,35168.0
2018-04-24 11:55:00,33.51,33.52,33.32,33.32,151483.0,28.2097,28.2181,28.0498,28.0498,151483.0
2018-04-24 12:00:00,33.33,33.4,33.31,33.37,49804.0,28.0582,28.1171,28.0414,28.0919,49804.0
2018-04-24 12:05:00,33.37,33.43,33.36,33.39,31118.0,28.0919,28.1424,28.0834,28.1087,31118.0
2018-04-24 12:10:00,33.4,33.44,33.37,33.38,32327.0,28.1171,28.1508,28.0919,28.1003,32327.0
2018-04-24 12:15:00,33.37,33.38,33.25,33.27,42329.0,28.0919,28.1003,27.9908,28.0077,42329.0
2018-04-24 12:20:00,33.26,33.39,33.26,33.39,66573.0,27.9993,28.1087,27.9993,28.1087,66573.0
2018-04-24 12:25:00,33.38,33.42,33.32,33.34,73303.0,28.1003,28.134,28.0498,28.0666,73303.0
2018-04-24 12:30:00,33.34,33.37,33.3,33.35,45811.0,28.0666,28.0919,28.0329,28.075,45811.0
2018-04-24 12:35:00,33.35,33.36,33.28,33.31,35983.0,28.075,28.0834,28.0161,28.0414,35983.0
2018-04-24 12:40:00,33.3,33.3,33.21,33.24,30095.0,28.0329,28.0329,27.9572,27.9824,30095.0
2018-04-24 12:45:00,33.24,33.29,33.21,33.24,18091.0,27.9824,28.0245,27.9572,27.9824,18091.0
2018-04-24 12:50:00,33.25,33.27,33.23,33.26,35683.0,27.9908,28.0077,27.974,27.9993,35683.0
2018-04-24 12:55:00,33.26,33.27,33.16,33.2,117065.0,27.9993,28.0077,27.9151,27.9488,117065.0
2018-04-24 13:00:00,33.19,33.21,33.13,33.21,83628.0,27.9403,27.9572,27.8898,27.9572,83628.0
2018-04-24 13:05:00,33.21,33.22,33.17,33.22,41150.0,27.9572,27.9656,27.9235,27.9656,41150.0
2018-04-24 13:10:00,33.21,33.25,33.19,33.25,28330.0,27.9572,27.9908,27.9403,27.9908,28330.0
2018-04-24 13:15:00,33.25,33.3,33.19,33.21,47480.0,27.9908,28.0329,27.9403,27.9572,47480.0
2018-04-24 13:20:00,33.21,33.26,33.19,33.21,76757.0,27.9572,27.9993,27.9403,27.9572,76757.0
2018-04-24 13:25:00,33.21,33.27,33.2,33.26,27862.0,27.9572,28.0077,27.9488,27.9993,27862.0
2018-04-24 13:30:00,33.26,33.29,33.21,33.25,85822.0,27.9993,28.0245,27.9572,27.9908,85822.0
2018-04-24 13:35:00,33.25,33.26,33.14,33.17,61236.0,27.9908,27.9993,27.8982,27.9235,61236.0
2018-04-24 13:40:00,33.16,33.18,33.12,33.15,34538.0,27.9151,27.9319,27.8814,27.9067,34538.0
2018-04-24 13:45:00,33.14,33.2,33.11,33.13,52827.0,27.8982,27.9488,27.873,27.8898,52827.0
2018-04-24 13:50:00,33.13,33.13,33.05,33.08,58107.0,27.8898,27.8898,27.8225,27.8477,58107.0
2018-04-24 13:55:00,33.08,33.12,33.05,33.12,78859.0,27.8477,27.8814,27.8225,27.8814,78859.0
2018-04-24 14:00:00,33.12,33.12,33.05,33.05,123350.0,27.8814,27.8814,27.8225,27.8225,123350.0
2018-04-24 14:05:00,33.04,33.12,33.01,33.11,57738.0,27.8141,27.8814,27.7888,27.873,57738.0
2018-04-24 14:10:00,33.11,33.22,33.1,33.2,73545.0,27.873,27.9656,27.8646,27.9488,73545.0
2018-04-24 14:15:00,33.2,33.21,33.08,33.13,112728.0,27.9488,27.9572,27.8477,27.8898,112728.0
2018-04-24 14:20:00,33.13,33.21,33.12,33.21,29498.0,27.8898,27.9572,27.8814,27.9572,29498.0
2018-04-24 14:25:00,33.21,33.22,33.09,33.11,62196.0,27.9572,27.9656,27.8562,27.873,62196.0
2018-04-24 14:30:00,33.11,33.14,33.1,33.13,37998.0,27.873,27.8982,27.8646,27.8898,37998.0
2018-04-24 14:35:00,33.13,33.16,32.99,33.0,86754.0,27.8898,27.9151,27.772,27.7804,86754.0
2018-04-24 14:40:00,32.99,33.13,32.98,33.13,67531.0,27.772,27.8898,27.7636,27.8898,67531.0
2018-04-24 14:45:00,33.13,33.14,33.07,33.11,82243.0,27.8898,27.8982,27.8393,27.873,82243.0
2018-04-24 14:50:00,33.12,33.16,33.08,33.1,106560.0,27.8814,27.9151,27.8477,27.8646,106560.0
2018-04-24 14:55:00,33.11,33.17,33.1,33.14,36117.0,27.873,27.9235,27.8646,27.8982,36117.0
2018-04-24 15:00:00,33.15,33.21,33.12,33.21,46011.0,27.9067,27.9572,27.8814,27.9572,46011.0
2018-04-24 15:05:00,33.21,33.28,33.19,33.25,63526.0,27.9572,28.0161,27.9403,27.9908,63526.0
2018-04-24 15:10:00,33.25,33.34,33.24,33.34,74147.0,27.9908,28.0666,27.9824,28.0666,74147.0
2018-04-24 15:15:00,33.34,33.36,33.25,33.25,61870.0,28.0666,28.0834,27.9908,27.9908,61870.0
2018-04-24 15:20:00,33.25,33.39,33.24,33.38,73425.0,27.9908,28.1087,27.9824,28.1003,73425.0
2018-04-24 15:25:00,33.37,33.38,33.27,33.28,114260.0,28.0919,28.1003,28.0077,28.0161,114260.0
2018-04-24 15:30:00,33.28,33.29,33.2,33.2,49715.0,28.0161,28.0245,27.9488,27.9488,49715.0
2018-04-24 15:35:00,33.2,33.22,33.14,33.17,80299.0,27.9488,27.9656,27.8982,27.9235,80299.0
2018-04-24 15:40:00,33.17,33.2,33.09,33.14,83817.0,27.9235,27.9488,27.8562,27.8982,83817.0
2018-04-24 15:45:00,33.14,33.28,33.13,33.25,103526.0,27.8982,28.0161,27.8898,27.9908,103526.0
2018-04-24 15:50:00,33.26,33.29,33.23,33.26,122426.0,27.9993,28.0245,27.974,27.9993,122426.0
2018-04-24 15:55:00,33.26,33.28,33.2,33.27,260842.0,27.9993,28.0161,27.9488,28.0077,260842.0
2018-04-25 09:30:00,33.12,33.19,33.06,33.14,54246.0,27.8814,27.9403,27.8309,27.8982,54246.0
2018-04-25 09:35:00,33.12,33.16,33.02,33.05,28065.0,27.8814,27.9151,27.7972,27.8225,28065.0
2018-04-25 09:40:00,33.06,33.09,32.92,32.95,44482.0,27.8309,27.8562,27.713,27.7383,44482.0
2018-04-25 09:45:00,32.95,33.13,32.89,33.11,43155.0,27.7383,27.8898,27.6878,27.873,43155.0
2018-04-25 09:50:00,33.12,33.22,33.03,33.22,74910.0,27.8814,27.9656,27.8056,27.9656,74910.0
2018-04-25 09:55:00,33.22,33.22,33.06,33.06,54038.0,27.9656,27.9656,27.8309,27.8309,54038.0
2018-04-25 10:00:00,33.06,33.2,33.05,33.16,38648.0,27.8309,27.9488,27.8225,27.9151,38648.0
2018-04-25 10:05:00,33.17,33.24,33.17,33.21,51169.0,27.9235,27.9824,27.9235,27.9572,51169.0
2018-04-25 10:10:00,33.2,33.29,33.17,33.18,64762.0,27.9488,28.0245,27.9235,27.9319,64762.0
2018-04-25 10:15:00,33.17,33.28,33.16,33.25,58210.0,27.9235,28.0161,27.9151,27.9908,58210.0
2018-04-25 10:20:00,33.25,33.31,33.2,33.31,58405.0,27.9908,28.0414,27.9488,28.0414,58405.0
2018-04-25 10:25:00,33.3,33.36,33.28,33.29,106159.0,28.0329,28.0834,28.0161,28.0245,106159.0
2018-04-25 10:30:00,33.29,33.41,33.28,33.38,36860.0,28.0245,28.1255,28.0161,28.1003,36860.0
2018-04-25 10:35:00,33.41,33.54,33.38,33.4,342311.0,28.1255,28.235,28.1003,28.1171,342311.0
2018-04-25 10:40:00,33.38,33.4,33.32,33.4,84671.0,28.1003,28.1171,28.0498,28.1171,84671.0
2018-04-25 10:45:00,33.4,33.41,33.37,33.38,31193.0,28.1171,28.1255,28.0919,28.1003,31193.0
2018-04-25 10:50:00,33.37,33.37,33.3,33.36,47392.0,28.0919,28.0919,28.0329,28.0834,47392.0
2018-04-25 10:55:00,33.37,33.37,33.28,33.36,75828.0,28.0919,28.0919,28.0161,28.0834,75828.0
2018-04-25 11:00:00,33.37,33.4,33.34,33.4,46437.0,28.0919,28.1171,28.0666,28.1171,46437.0
2018-04-25 11:05:00,33.39,33.4,33.36,33.37,46250.0,28.1087,28.1171,28.0834,28.0919,46250.0
2018-04-25 11:10:00,33.36,33.39,33.3,33.31,56716.0,28.0834,28.1087,28.0329,28.0414,56716.0
2018-04-25 11:15:00,33.3,33.34,33.27,33.34,50792.0,28.0329,28.0666,28.0077,28.0666,50792.0
2018-04-25 11:20:00,33.34,33.41,33.34,33.4,40738.0,28.0666,28.1255,28.0666,28.1171,40738.0
2018-04-25 11:25:00,33.4,33.42,33.37,33.39,138751.0,28.1171,28.134,28.0919,28.1087,138751.0
2018-04-25 11:30:00,33.39,33.44,33.38,33.44,59037.0,28.1087,28.1508,28.1003,28.1508,59037.0
2018-04-25 11:35:00,33.44,33.45,33.39,33.42,58415.0,28.1508,28.1592,28.1087,28.134,58415.0
2018-04-25 11:40:00,33.42,33.48,33.39,33.47,37190.0,28.134,28.1845,28.1087,28.176,37190.0
2018-04-25 11:45:00,33.47,33.48,33.39,33.39,36919.0,28.176,28.1845,28.1087,28.1087,36919.0
2018-04-25 11:50:00,33.38,33.39,33.32,33.36,34600.0,28.1003,28.1087,28.0498,28.0834,34600.0
2018-04-25 11:55:00,33.35,33.37,33.32,33.32,31726.0,28.075,28.0919,28.0498,28.0498,31726.0
2018-04-25 12:00:00,33.31,33.38,33.3,33.33,32332.0,28.0414,28.1003,28.0329,28.0582,32332.0
2018-04-25 12:05:00,33.33,33.38,33.32,33.37,50266.0,28.0582,28.1003,28.0498,28.0919,50266.0
2018-04-25 12:10:00,33.37,33.38,33.33,33.37,21113.0,28.0919,28.1003,28.0582,28.0919,21113.0
2018-04-25 12:15:00,33.37,33.42,33.37,33.39,16180.0,28.0919,28.134,28.0919,28.1087,16180.0
2018-04-25 12:20:00,33.38,33.4,33.35,33.36,18657.0,28.1003,28.1171,28.075,28.0834,18657.0
2018-04-25 12:25:00,33.36,33.42,33.33,33.38,27346.0,28.0834,28.134,28.0582,28.1003,27346.0
2018-04-25 12:30:00,33.38,33.43,33.36,33.43,14901.0,28.1003,28.1424,28.0834,28.1424,14901.0
2018-04-25 12:35:00,33.43,33.43,33.36,33.39,17119.0,28.1424,28.1424,28.0834,28.1087,17119.0
2018-04-25 12:40:00,33.39,33.41,33.38,33.39,50125.0,28.1087,28.1255,28.1003,28.1087,50125.0
2018-04-25 12:45:00,33.39,33.42,33.38,33.4,17706.0,28.1087,28.134,28.1003,28.1171,17706.0
2018-04-25 12:50:00,33.4,33.41,33.38,33.39,30133.0,28.1171,28.1255,28.1003,28.1087,30133.0
2018-04-25 12:55:00,33.39,33.42,33.39,33.4,18917.0,28.1087,28.134,28.1087,28.1171,18917.0
2018-04-25 13:00:00,33.4,33.53,33.4,33.48,43735.0,28.1171,28.2266,28.1171,28.1845,43735.0
2018-04-25 13:05:00,33.48,33.55,33.46,33.51,35662.0,28.1845,28.2434,28.1676,28.2097,35662.0
2018-04-25 13:10:00,33.51,33.52,33.46,33.48,17250.0,28.2097,28.2181,28.1676,28.1845,17250.0
2018-04-25 13:15:00,33.49,33.54,33.48,33.5,19706.0,28.1929,28.235,28.1845,28.2013,19706.0
2018-04-25 13:20:00,33.5,33.54,33.5,33.53,29216.0,28.2013,28.235,28.2013,28.2266,29216.0
2018-04-25 13:25:00,33.53,33.6,33.53,33.58,27585.0,28.2266,28.2855,28.2266,28.2687,27585.0
2018-04-25 13:30:00,33.58,33.69,33.58,33.68,28430.0,28.2687,28.3613,28.2687,28.3528,28430.0
2018-04-25 13:35:00,33.67,33.68,33.64,33.66,22241.0,28.3444,28.3528,28.3192,28.336,22241.0
2018-04-25 13:40:00,33.66,33.67,33.62,33.63,28826.0,28.336,28.3444,28.3023,28.3107,28826.0
2018-04-25 13:45:00,33.63,33.64,33.6,33.61,32972.0,28.3107,28.3192,28.2855,28.2939,32972.0
2018-04-25 13:50:00,33.61,33.62,33.58,33.61,17275.0,28.2939,28.3023,28.2687,28.2939,17275.0
2018-04-25 13:55:00,33.61,33.62,33.55,33.55,48728.0,28.2939,28.3023,28.2434,28.2434,48728.0
2018-04-25 14:00:00,33.55,33.6,33.54,33.57,29626.0,28.2434,28.2855,28.235,28.2602,29626.0
2018-04-25 14:05:00,33.58,33.6,33.57,33.57,25028.0,28.2687,28.2855,28.2602,28.2602,25028.0
2018-04-25 14:10:00,33.57,33.58,33.52,33.52,19051.0,28.2602,28.2687,28.2181,28.2181,19051.0
2018-04-25 14:15:00,33.53,33.56,33.52,33.52,27793.0,28.2266,28.2518,28.2181,28.2181,27793.0
2018-04-25 14:20:00,33.52,33.53,33.5,33.52,36192.0,28.2181,28.2266,28.2013,28.2181,36192.0
2018-04-25 14:25:00,33.52,33.58,33.52,33.54,19837.0,28.2181,28.2687,28.2181,28.235,19837.0
2018-04-25 14:30:00,33.54,33.59,33.53,33.59,23597.0,28.235,28.2771,28.2266,28.2771,23597.0
2018-04-25 14:35:00,33.58,33.6,33.55,33.55,36586.0,28.2687,28.2855,28.2434,28.2434,36586.0
2018-04-25 14:40:00,33.56,33.6,33.55,33.58,27135.0,28.2518,28.2855,28.2434,28.2687,27135.0
2018-04-25 14:45:00,33.58,33.62,33.56,33.61,16501.0,28.2687,28.3023,28.2518,28.2939,16501.0
2018-04-25 14:50:00,33.62,33.68,33.6,33.64,51809.0,28.3023,28.3528,28.2855,28.3192,51809.0
2018-04-25 14:55:00,33.64,33.69,33.6,33.68,29034.0,28.3192,28.3613,28.2855,28.3528,29034.0
2018-04-25 15:00:00,33.69,33.69,33.65,33.68,29627.0,28.3613,28.3613,28.3276,28.3528,29627.0
2018-04-25 15:05:00,33.68,33.69,33.64,33.65,19354.0,28.3528,28.3613,28.3192,28.3276,19354.0
2018-04-25 15:10:00,33.66,33.72,33.66,33.72,38965.0,28.336,28.3865,28.336,28.3865,38965.0
2018-04-25 15:15:00,33.72,33.74,33.69,33.7,63782.0,28.3865,28.4033,28.3613,28.3697,63782.0
2018-04-25 15:20:00,33.7,33.76,33.7,33.73,54261.0,28.3697,28.4202,28.3697,28.3949,54261.0
2018-04-25 15:25:00,33.73,33.75,33.71,33.73,29744.0,28.3949,28.4118,28.3781,28.3949,29744.0
2018-04-25 15:30:00,33.72,33.75,33.71,33.73,61010.0,28.3865,28.4118,28.3781,28.3949,61010.0
2018-04-25 15:35:00,33.73,33.74,33.71,33.71,98514.0,28.3949,28.4033,28.3781,28.3781,98514.0
2018-04-25 15:40:00,33.71,33.73,33.71,33.71,186085.0,28.3781,28.3949,28.3781,28.3781,186085.0
2018-04-25 15:45:00,33.72,33.72,33.68,33.7,208226.0,28.3865,28.3865,28.3528,28.3697,208226.0
2018-04-25 15:50:00,33.69,33.76,33.69,33.73,141531.0,28.3613,28.4202,28.3613,28.3949,141531.0
2018-04-25 15:55:00,33.74,33.79,33.73,33.79,323256.0,28.4033,28.4454,28.3949,28.4454,323256.0
2018-04-26 09:30:00,33.83,33.94,33.65,33.94,269956.0,28.4791,28.5717,28.3276,28.5717,269956.0
2018-04-26 09:35:00,33.94,33.99,33.83,33.95,57777.0,28.5717,28.6138,28.4791,28.5801,57777.0
2018-04-26 09:40:00,33.97,33.98,33.84,33.87,54457.0,28.597,28.6054,28.4875,28.5128,54457.0
2018-04-26 09:45:00,33.87,33.97,33.86,33.97,91049.0,28.5128,28.597,28.5044,28.597,91049.0
2018-04-26 09:50:00,33.97,34.04,33.95,33.98,65130.0,28.597,28.6559,28.5801,28.6054,65130.0
2018-04-26 09:55:00,33.98,34.13,33.97,34.07,43054.0,28.6054,28.7317,28.597,28.6811,43054.0
2018-04-26 10:00:00,34.07,34.08,34.0,34.01,42521.0,28.6811,28.6896,28.6222,28.6306,42521.0
2018-04-26 10:05:00,34.01,34.13,34.01,34.1,50486.0,28.6306,28.7317,28.6306,28.7064,50486.0
2018-04-26 10:10:00,34.11,34.21,34.1,34.2,94309.0,28.7148,28.799,28.7064,28.7906,94309.0
2018-04-26 10:15:00,34.2,34.2,34.13,34.14,111272.0,28.7906,28.7906,28.7317,28.7401,111272.0
2018-04-26 10:20:00,34.14,34.15,34.01,34.02,81286.0,28.7401,28.7485,28.6306,28.6391,81286.0
2018-04-26 10:25:00,34.01,34.08,34.0,34.06,72777.0,28.6306,28.6896,28.6222,28.6727,72777.0
2018-04-26 10:30:00,34.07,34.14,34.06,34.13,53650.0,28.6811,28.7401,28.6727,28.7317,53650.0
2018-04-26 10:35:00,34.13,34.17,34.12,34.16,27646.0,28.7317,28.7653,28.7232,28.7569,27646.0
2018-04-26 10:40:00,34.17,34.21,34.1,34.11,138082.0,28.7653,28.799,28.7064,28.7148,138082.0
2018-04-26 10:45:00,34.11,34.15,34.11,34.11,83462.0,28.7148,28.7485,28.7148,28.7148,83462.0
2018-04-26 10:50:00,34.12,34.13,34.1,34.12,93327.0,28.7232,28.7317,28.7064,28.7232,93327.0
2018-04-26 10:55:00,34.11,34.22,34.11,34.22,42839.0,28.7148,28.8074,28.7148,28.8074,42839.0
2018-04-26 11:00:00,34.22,34.22,34.13,34.16,34286.0,28.8074,28.8074,28.7317,28.7569,34286.0
2018-04-26 11:05:00,34.16,34.19,34.1,34.11,66808.0,28.7569,28.7822,28.7064,28.7148,66808.0
2018-04-26 11:10:00,34.11,34.14,34.1,34.11,64086.0,28.7148,28.7401,28.7064,28.7148,64086.0
2018-04-26 11:15:00,34.12,34.13,34.05,34.06,74257.0,28.7232,28.7317,28.6643,28.6727,74257.0
2018-04-26 11:20:00,34.05,34.19,34.05,34.17,115315.0,28.6643,28.7822,28.6643,28.7653,115315.0
2018-04-26 11:25:00,34.17,34.18,34.1,34.13,63154.0,28.7653,28.7737,28.7064,28.7317,63154.0
2018-04-26 11:30:00,34.12,34.14,34.06,34.07,129435.0,28.7232,28.7401,28.6727,28.6811,129435.0
2018-04-26 11:35:00,34.07,34.09,34.03,34.04,36056.0,28.6811,28.698,28.6475,28.6559,36056.0
2018-04-26 11:40:00,34.03,34.03,33.97,33.99,52841.0,28.6475,28.6475,28.597,28.6138,52841.0
2018-04-26 11:45:00,34.0,34.0,33.86,33.88,42936.0,28.6222,28.6222,28.5044,28.5212,42936.0
2018-04-26 11:50:00,33.88,34.0,33.83,33.93,108030.0,28.5212,28.6222,28.4791,28.5633,108030.0
2018-04-26 11:55:00,33.93,34.05,33.93,34.03,68417.0,28.5633,28.6643,28.5633,28.6475,68417.0
2018-04-26 12:00:00,34.02,34.11,34.01,34.09,57624.0,28.6391,28.7148,28.6306,28.698,57624.0
2018-04-26 12:05:00,34.09,34.15,34.09,34.13,53100.0,28.698,28.7485,28.698,28.7317,53100.0
2018-04-26 12:10:00,34.13,34.17,34.11,34.16,34172.0,28.7317,28.7653,28.7148,28.7569,34172.0
2018-04-26 12:15:00,34.16,34.21,34.14,34.2,35426.0,28.7569,28.799,28.7401,28.7906,35426.0
2018-04-26 12:20:00,34.21,34.25,34.2,34.23,36202.0,28.799,28.8327,28.7906,28.8158,36202.0
2018-04-26 12:25:00,34.23,34.27,34.22,34.25,38596.0,28.8158,28.8495,28.8074,28.8327,38596.0
2018-04-26 12:30:00,34.25,34.28,34.24,34.26,30700.0,28.8327,28.8579,28.8243,28.8411,30700.0
2018-04-26 12:35:00,34.25,34.26,34.21,34.22,42624.0,28.8327,28.8411,28.799,28.8074,42624.0
2018-04-26 12:40:00,34.22,34.22,34.19,34.21,41861.0,28.8074,28.8074,28.7822,28.799,41861.0
2018-04-26 12:45:00,34.21,34.22,34.18,34.19,21574.0,28.799,28.8074,28.7737,28.7822,21574.0
2018-04-26 12:50:00,34.19,34.23,34.18,34.21,22358.0,28.7822,28.8158,28.7737,28.799,22358.0
2018-04-26 12:55:00,34.2,34.27,34.2,34.23,25093.0,28.7906,28.8495,28.7906,28.8158,25093.0
2018-04-26 13:00:00,34.23,34.3,34.23,34.29,25117.0,28.8158,28.8748,28.8158,28.8663,25117.0
2018-04-26 13:05:00,34.29,34.31,34.26,34.3,25041.0,28.8663,28.8832,28.8411,28.8748,25041.0
2018-04-26 13:10:00,34.3,34.34,34.27,34.31,39137.0,28.8748,28.9084,28.8495,28.8832,39137.0
2018-04-26 13:15:00,34.3,34.35,34.3,34.35,30597.0,28.8748,28.9169,28.8748,28.9169,30597.0
2018-04-26 13:20:00,34.35,34.36,34.33,34.34,31174.0,28.9169,28.9253,28.9,28.9084,31174.0
2018-04-26 13:25:00,34.34,34.35,34.25,34.25,28335.0,28.9084,28.9169,28.8327,28.8327,28335.0
2018-04-26 13:30:00,34.25,34.28,34.22,34.28,36454.0,28.8327,28.8579,28.8074,28.8579,36454.0
2018-04-26 13:35:00,34.27,34.29,34.24,34.26,20079.0,28.8495,28.8663,28.8243,28.8411,20079.0
2018-04-26 13:40:00,34.26,34.34,34.26,34.34,21202.0,28.8411,28.9084,28.8411,28.9084,21202.0
2018-04-26 13:45:00,34.34,34.37,34.33,34.37,29036.0,28.9084,28.9337,28.9,28.9337,29036.0
2018-04-26 13:50:00,34.36,34.38,34.34,34.35,47695.0,28.9253,28.9421,28.9084,28.9169,47695.0
2018-04-26 13:55:00,34.36,34.39,34.35,34.38,17110.0,28.9253,28.9505,28.9169,28.9421,17110.0
2018-04-26 14:00:00,34.37,34.42,34.37,34.42,23747.0,28.9337,28.9758,28.9337,28.9758,23747.0
2018-04-26 14:05:00,34.41,34.41,34.34,34.37,24792.0,28.9674,28.9674,28.9084,28.9337,24792.0
2018-04-26 14:10:00,34.37,34.39,34.3,34.3,40712.0,28.9337,28.9505,28.8748,28.8748,40712.0
2018-04-26 14:15:00,34.3,34.31,34.28,34.31,27852.0,28.8748,28.8832,28.8579,28.8832,27852.0
2018-04-26 14:20:00,34.3,34.31,34.27,34.28,54759.0,28.8748,28.8832,28.8495,28.8579,54759.0
2018-04-26 14:25:00,34.29,34.29,34.25,34.28,24716.0,28.8663,28.8663,28.8327,28.8579,24716.0
2018-04-26 14:30:00,34.29,34.3,34.26,34.28,22688.0,28.8663,28.8748,28.8411,28.8579,22688.0
2018-04-26 14:35:00,34.28,34.29,34.25,34.27,17373.0,28.8579,28.8663,28.8327,28.8495,17373.0
2018-04-26 14:40:00,34.27,34.35,34.27,34.34,26934.0,28.8495,28.9169,28.8495,28.9084,26934.0
2018-04-26 14:45:00,34.34,34.37,34.34,34.35,24632.0,28.9084,28.9337,28.9084,28.9169,24632.0
2018-04-26 14:50:00,34.34,34.38,34.34,34.38,21724.0,28.9084,28.9421,28.9084,28.9421,21724.0
2018-04-26 14:55:00,34.38,34.38,34.34,34.36,24740.0,28.9421,28.9421,28.9084,28.9253,24740.0
2018-04-26 15:00:00,34.35,34.42,34.35,34.41,39167.0,28.9169,28.9758,28.9169,28.9674,39167.0
2018-04-26 15:05:00,34.41,34.41,34.34,34.35,38323.0,28.9674,28.9674,28.9084,28.9169,38323.0
2018-04-26 15:10:00,34.36,34.36,34.34,34.36,29297.0,28.9253,28.9253,28.9084,28.9253,29297.0
2018-04-26 15:15:00,34.36,34.37,34.34,34.35,34066.0,28.9253,28.9337,28.9084,28.9169,34066.0
2018-04-26 15:20:00,34.35,34.36,34.34,34.35,86142.0,28.9169,28.9253,28.9084,28.9169,86142.0
2018-04-26 15:25:00,34.35,34.39,34.34,34.37,98955.0,28.9169,28.9505,28.9084,28.9337,98955.0
2018-04-26 15:30:00,34.37,34.4,34.35,34.39,72612.0,28.9337,28.959,28.9169,28.9505,72612.0
2018-04-26 15:35:00,34.39,34.44,34.37,34.43,119105.0,28.9505,28.9926,28.9337,28.9842,119105.0
2018-04-26 15:40:00,34.43,34.44,34.39,34.42,72062.0,28.9842,28.9926,28.9505,28.9758,72062.0
2018-04-26 15:45:00,34.41,34.42,34.34,34.37,103634.0,28.9674,28.9758,28.9084,28.9337,103634.0
2018-04-26 15:50:00,34.36,34.39,34.32,34.39,229873.0,28.9253,28.9505,28.8916,28.9505,229873.0
2018-04-26 15:55:00,34.38,34.41,34.34,34.35,385358.0,28.9421,28.9674,28.9084,28.9169,385358.0
2018-04-27 09:30:00,34.23,34.23,34.05,34.14,85687.0,28.8158,28.8158,28.6643,28.7401,85687.0
2018-04-27 09:35:00,34.13,34.13,33.96,34.1,69006.0,28.7317,28.7317,28.5885,28.7064,69006.0
2018-04-27 09:40:00,34.09,34.28,34.09,34.24,42411.0,28.698,28.8579,28.698,28.8243,42411.0
2018-04-27 09:45:00,34.22,34.24,34.09,34.16,37658.0,28.8074,28.8243,28.698,28.7569,37658.0
2018-04-27 09:50:00,34.16,34.3,34.16,34.19,66005.0,28.7569,28.8748,28.7569,28.7822,66005.0
2018-04-27 09:55:00,34.2,34.29,34.2,34.29,48211.0,28.7906,28.8663,28.7906,28.8663,48211.0
2018-04-27 10:00:00,34.29,34.38,34.26,34.34,40129.0,28.8663,28.9421,28.8411,28.9084,40129.0
2018-04-27 10:05:00,34.34,34.4,34.32,34.33,64780.0,28.9084,28.959,28.8916,28.9,64780.0
2018-04-27 10:10:00,34.33,34.36,34.29,34.34,27267.0,28.9,28.9253,28.8663,28.9084,27267.0
2018-04-27 10:15:00,34.34,34.41,34.27,34.3,47769.0,28.9084,28.9674,28.8495,28.8748,47769.0
2018-04-27 10:20:00,34.3,34.34,34.25,34.32,62261.0,28.8748,28.9084,28.8327,28.8916,62261.0
2018-04-27 10:25:00,34.31,34.33,34.27,34.32,65351.0,28.8832,28.9,28.8495,28.8916,65351.0
2018-04-27 10:30:00,34.31,34.33,34.27,34.3,44804.0,28.8832,28.9,28.8495,28.8748,44804.0
2018-04-27 10:35:00,34.31,34.34,34.3,34.32,88620.0,28.8832,28.9084,28.8748,28.8916,88620.0
2018-04-27 10:40:00,34.32,34.32,34.22,34.29,152283.0,28.8916,28.8916,28.8074,28.8663,152283.0
2018-04-27 10:45:00,34.29,34.4,34.28,34.39,177008.0,28.8663,28.959,28.8579,28.9505,177008.0
2018-04-27 10:50:00,34.38,34.39,34.33,34.33,38910.0,28.9421,28.9505,28.9,28.9,38910.0
2018-04-27 10:55:00,34.33,34.41,34.31,34.4,42897.0,28.9,28.9674,28.8832,28.959,42897.0
2018-04-27 11:00:00,34.41,34.48,34.4,34.4,39745.0,28.9674,29.0263,28.959,28.959,39745.0
2018-04-27 11:05:00,34.4,34.44,34.4,34.43,35083.0,28.959,28.9926,28.959,28.9842,35083.0
2018-04-27 11:10:00,34.43,34.46,34.4,34.45,67707.0,28.9842,29.0095,28.959,29.001,67707.0
2018-04-27 11:15:00,34.45,34.46,34.4,34.41,35262.0,29.001,29.0095,28.959,28.9674,35262.0
2018-04-27 11:20:00,34.4,34.41,34.36,34.4,41741.0,28.959,28.9674,28.9253,28.959,41741.0
2018-04-27 11:25:00,34.4,34.43,34.37,34.41,41138.0,28.959,28.9842,28.9337,28.9674,41138.0
2018-04-27 11:30:00,34.41,34.41,34.37,34.4,38970.0,28.9674,28.9674,28.9337,28.959,38970.0
2018-04-27 11:35:00,34.4,34.45,34.37,34.42,163720.0,28.959,29.001,28.9337,28.9758,163720.0
2018-04-27 11:40:00,34.41,34.43,34.31,34.32,31484.0,28.9674,28.9842,28.8832,28.8916,31484.0
2018-04-27 11:45:00,34.31,34.32,34.29,34.3,31961.0,28.8832,28.8916,28.8663,28.8748,31961.0
2018-04-27 11:50:00,34.3,34.37,34.28,34.32,53339.0,28.8748,28.9337,28.8579,28.8916,53339.0
2018-04-27 11:55:00,34.32,34.37,34.29,34.33,24931.0,28.8916,28.9337,28.8663,28.9,24931.0
2018-04-27 12:00:00,34.33,34.37,34.32,34.36,23130.0,28.9,28.9337,28.8916,28.9253,23130.0
2018-04-27 12:05:00,34.36,34.39,34.33,34.33,25373.0,28.9253,28.9505,28.9,28.9,25373.0
2018-04-27 12:10:00,34.33,34.4,34.33,34.38,292973.0,28.9,28.959,28.9,28.9421,292973.0
2018-04-27 12:15:00,34.39,34.44,34.36,34.43,34922.0,28.9505,28.9926,28.9253,28.9842,34922.0
2018-04-27 12:20:00,34.42,34.44,34.39,34.44,22576.0,28.9758,28.9926,28.9505,28.9926,22576.0
2018-04-27 12:25:00,34.44,34.49,34.42,34.48,32926.0,28.9926,29.0347,28.9758,29.0263,32926.0
2018-04-27 12:30:00,34.48,34.48,34.44,34.46,52402.0,29.0263,29.0263,28.9926,29.0095,52402.0
2018-04-27 12:35:00,34.46,34.52,34.46,34.51,22405.0,29.0095,29.06,29.0095,29.0516,22405.0
2018-04-27 12:40:00,34.51,34.54,34.5,34.52,19256.0,29.0516,29.0768,29.0431,29.06,19256.0
2018-04-27 12:45:00,34.52,34.55,34.51,34.52,18051.0,29.06,29.0852,29.0516,29.06,18051.0
2018-04-27 12:50:00,34.53,34.53,34.49,34.53,25258.0,29.0684,29.0684,29.0347,29.0684,25258.0
2018-04-27 12:55:00,34.53,34.6,34.53,34.6,42203.0,29.0684,29.1273,29.0684,29.1273,42203.0
2018-04-27 13:00:00,34.6,34.66,34.6,34.64,49432.0,29.1273,29.1778,29.1273,29.161,49432.0
2018-04-27 13:05:00,34.64,34.65,34.6,34.61,17019.0,29.161,29.1694,29.1273,29.1357,17019.0
2018-04-27 13:10:00,34.61,34.65,34.6,34.63,27323.0,29.1357,29.1694,29.1273,29.1526,27323.0
2018-04-27 13:15:00,34.64,34.66,34.61,34.66,28307.0,29.161,29.1778,29.1357,29.1778,28307.0
2018-04-27 13:20:00,34.66,34.69,34.65,34.67,50332.0,29.1778,29.2031,29.1694,29.1862,50332.0
2018-04-27 13:25:00,34.66,34.67,34.57,34.59,18872.0,29.1778,29.1862,29.1021,29.1189,18872.0
2018-04-27 13:30:00,34.58,34.58,34.54,34.55,14295.0,29.1105,29.1105,29.0768,29.0852,14295.0
2018-04-27 13:35:00,34.54,34.56,34.54,34.55,14884.0,29.0768,29.0936,29.0768,29.0852,14884.0
2018-04-27 13:40:00,34.56,34.57,34.49,34.5,14418.0,29.0936,29.1021,29.0347,29.0431,14418.0
2018-04-27 13:45:00,34.51,34.52,34.47,34.48,24491.0,29.0516,29.06,29.0179,29.0263,24491.0
2018-04-27 13:50:00,34.48,34.51,34.47,34.47,17209.0,29.0263,29.0516,29.0179,29.0179,17209.0
2018-04-27 13:55:00,34.47,34.49,34.47,34.47,20877.0,29.0179,29.0347,29.0179,29.0179,20877.0
2018-04-27 14:00:00,34.47,34.5,34.46,34.48,16502.0,29.0179,29.0431,29.0095,29.0263,16502.0
2018-04-27 14:05:00,34.48,34.5,34.43,34.43,48698.0,29.0263,29.0431,28.9842,28.9842,48698.0
2018-04-27 14:10:00,34.44,34.44,34.42,34.44,26271.0,28.9926,28.9926,28.9758,28.9926,26271.0
2018-04-27 14:15:00,34.43,34.44,34.41,34.44,40101.0,28.9842,28.9926,28.9674,28.9926,40101.0
2018-04-27 14:20:00,34.44,34.49,34.42,34.44,46731.0,28.9926,29.0347,28.9758,28.9926,46731.0
2018-04-27 14:25:00,34.44,34.45,34.4,34.41,20999.0,28.9926,29.001,28.959,28.9674,20999.0
2018-04-27 14:30:00,34.4,34.42,34.37,34.38,29716.0,28.959,28.9758,28.9337,28.9421,29716.0
2018-04-27 14:35:00,34.37,34.38,34.31,34.32,27729.0,28.9337,28.9421,28.8832,28.8916,27729.0
2018-04-27 14:40:00,34.31,34.32,34.28,34.3,28303.0,28.8832,28.8916,28.8579,28.8748,28303.0
2018-04-27 14:45:00,34.3,34.31,34.27,34.29,33498.0,28.8748,28.8832,28.8495,28.8663,33498.0
2018-04-27 14:50:00,34.29,34.34,34.29,34.34,30725.0,28.8663,28.9084,28.8663,28.9084,30725.0
2018-04-27 14:55:00,34.34,34.36,34.31,34.36,27597.0,28.9084,28.9253,28.8832,28.9253,27597.0
2018-04-27 15:00:00,34.36,34.44,34.35,34.44,40768.0,28.9253,28.9926,28.9169,28.9926,40768.0
2018-04-27 15:05:00,34.44,34.49,34.44,34.44,42802.0,28.9926,29.0347,28.9926,28.9926,42802.0
2018-04-27 15:10:00,34.45,34.5,34.43,34.44,52615.0,29.001,29.0431,28.9842,28.9926,52615.0
2018-04-27 15:15:00,34.44,34.48,34.42,34.44,49054.0,28.9926,29.0263,28.9758,28.9926,49054.0
2018-04-27 15:20:00,34.44,34.46,34.42,34.43,50995.0,28.9926,29.0095,28.9758,28.9842,50995.0
2018-04-27 15:25:00,34.42,34.44,34.38,34.42,40720.0,28.9758,28.9926,28.9421,28.9758,40720.0
2018-04-27 15:30:00,34.42,34.46,34.41,34.45,49244.0,28.9758,29.0095,28.9674,29.001,49244.0
2018-04-27 15:35:00,34.45,34.5,34.44,34.5,59965.0,29.001,29.0431,28.9926,29.0431,59965.0
2018-04-27 15:40:00,34.49,34.51,34.45,34.51,93236.0,29.0347,29.0516,29.001,29.0516,93236.0
2018-04-27 15:45:00,34.51,34.54,34.5,34.5,122659.0,29.0516,29.0768,29.0431,29.0431,122659.0
2018-04-27 15:50:00,34.5,34.5,34.47,34.47,101463.0,29.0431,29.0431,29.0179,29.0179,101463.0
2018-04-27 15:55:00,34.47,34.52,34.46,34.47,352311.0,29.0179,29.06,29.0095,29.0179,352311.0
2018-04-30 09:30:00,34.44,34.57,34.41,34.44,46411.0,28.9926,29.1021,28.9674,28.9926,46411.0
2018-04-30 09:35:00,34.45,34.63,34.43,34.56,58402.0,29.001,29.1526,28.9842,29.0936,58402.0
2018-04-30 09:40:00,34.56,34.59,34.44,34.5,36538.0,29.0936,29.1189,28.9926,29.0431,36538.0
2018-04-30 09:45:00,34.5,34.56,34.37,34.4,40918.0,29.0431,29.0936,28.9337,28.959,40918.0
2018-04-30 09:50:00,34.39,34.43,34.3,34.32,39196.0,28.9505,28.9842,28.8748,28.8916,39196.0
2018-04-30 09:55:00,34.32,34.34,34.22,34.23,21119.0,28.8916,28.9084,28.8074,28.8158,21119.0
2018-04-30 10:00:00,34.23,34.26,34.13,34.14,64552.0,28.8158,28.8411,28.7317,28.7401,64552.0
2018-04-30 10:05:00,34.11,34.22,34.1,34.19,105061.0,28.7148,28.8074,28.7064,28.7822,105061.0
2018-04-30 10:10:00,34.18,34.21,34.14,34.14,32301.0,28.7737,28.799,28.7401,28.7401,32301.0
2018-04-30 10:15:00,34.14,34.21,34.11,34.15,76693.0,28.7401,28.799,28.7148,28.7485,76693.0
2018-04-30 10:20:00,34.15,34.2,34.14,34.18,70329.0,28.7485,28.7906,28.7401,28.7737,70329.0
2018-04-30 10:25:00,34.17,34.21,34.15,34.18,58756.0,28.7653,28.799,28.7485,28.7737,58756.0
2018-04-30 10:30:00,34.17,34.21,34.15,34.2,44174.0,28.7653,28.799,28.7485,28.7906,44174.0
2018-04-30 10:35:00,34.2,34.21,34.17,34.17,76027.0,28.7906,28.799,28.7653,28.7653,76027.0
2018-04-30 10:40:00,34.17,34.23,34.17,34.21,163917.0,28.7653,28.8158,28.7653,28.799,163917.0
2018-04-30 10:45:00,34.21,34.22,34.04,34.21,77974.0,28.799,28.8074,28.6559,28.799,77974.0
2018-04-30 10:50:00,34.2,34.21,34.16,34.2,72150.0,28.7906,28.799,28.7569,28.7906,72150.0
2018-04-30 10:55:00,34.2,34.21,34.17,34.19,56969.0,28.7906,28.799,28.7653,28.7822,56969.0
2018-04-30 11:00:00,34.19,34.21,34.18,34.2,27506.0,28.7822,28.799,28.7737,28.7906,27506.0
2018-04-30 11:05:00,34.2,34.21,34.18,34.2,33821.0,28.7906,28.799,28.7737,28.7906,33821.0
2018-04-30 11:10:00,34.2,34.21,34.17,34.2,50726.0,28.7906,28.799,28.7653,28.7906,50726.0
2018-04-30 11:15:00,34.21,34.21,34.17,34.2,60509.0,28.799,28.799,28.7653,28.7906,60509.0
2018-04-30 11:20:00,34.2,34.24,34.19,34.21,49383.0,28.7906,28.8243,28.7822,28.799,49383.0
2018-04-30 11:25:00,34.22,34.26,34.19,34.23,65257.0,28.8074,28.8411,28.7822,28.8158,65257.0
2018-04-30 11:30:00,34.23,34.24,34.17,34.19,30375.0,28.8158,28.8243,28.7653,28.7822,30375.0
2018-04-30 11:35:00,34.19,34.2,34.14,34.14,19675.0,28.7822,28.7906,28.7401,28.7401,19675.0
2018-04-30 11:40:00,34.15,34.15,34.07,34.09,17461.0,28.7485,28.7485,28.6811,28.698,17461.0
2018-04-30 11:45:00,34.09,34.09,34.04,34.04,15511.0,28.698,28.698,28.6559,28.6559,15511.0
2018-04-30 11:50:00,34.05,34.07,34.02,34.04,19552.0,28.6643,28.6811,28.6391,28.6559,19552.0
2018-04-30 11:55:00,34.03,34.06,34.01,34.06,34216.0,28.6475,28.6727,28.6306,28.6727,34216.0
2018-04-30 12:00:00,34.06,34.06,34.02,34.04,18831.0,28.6727,28.6727,28.6391,28.6559,18831.0
2018-04-30 12:05:00,34.04,34.07,33.99,34.0,20492.0,28.6559,28.6811,28.6138,28.6222,20492.0
2018-04-30 12:10:00,33.99,34.1,33.99,34.09,34577.0,28.6138,28.7064,28.6138,28.698,34577.0
2018-04-30 12:15:00,34.09,34.12,34.05,34.12,28607.0,28.698,28.7232,28.6643,28.7232,28607.0
2018-04-30 12:20:00,34.11,34.11,34.1,34.11,15210.0,28.7148,28.7148,28.7064,28.7148,15210.0
2018-04-30 12:25:00,34.11,34.12,34.1,34.11,53530.0,28.7148,28.7232,28.7064,28.7148,53530.0
2018-04-30 12:30:00,34.11,34.12,34.1,34.11,39078.0,28.7148,28.7232,28.7064,28.7148,39078.0
2018-04-30 12:35:00,34.1,34.11,34.06,34.08,13865.0,28.7064,28.7148,28.6727,28.6896,13865.0
2018-04-30 12:40:00,34.09,34.17,34.07,34.13,38168.0,28.698,28.7653,28.6811,28.7317,38168.0
2018-04-30 12:45:00,34.13,34.14,34.09,34.09,23395.0,28.7317,28.7401,28.698,28.698,23395.0
2018-04-30 12:50:00,34.09,34.1,34.03,34.04,23025.0,28.698,28.7064,28.6475,28.6559,23025.0
2018-04-30 12:55:00,34.04,34.11,34.03,34.11,28647.0,28.6559,28.7148,28.6475,28.7148,28647.0
2018-04-30 13:00:00,34.11,34.13,34.1,34.12,33242.0,28.7148,28.7317,28.7064,28.7232,33242.0
2018-04-30 13:05:00,34.12,34.17,34.1,34.14,54886.0,28.7232,28.7653,28.7064,28.7401,54886.0
2018-04-30 13:10:00,34.15,34.15,34.08,34.09,20335.0,28.7485,28.7485,28.6896,28.698,20335.0
2018-04-30 13:15:00,34.09,34.13,34.09,34.11,22064.0,28.698,28.7317,28.698,28.7148,22064.0
2018-04-30 13:20:00,34.1,34.14,34.09,34.1,26761.0,28.7064,28.7401,28.698,28.7064,26761.0
2018-04-30 13:25:00,34.11,34.12,34.1,34.1,15620.0,28.7148,28.7232,28.7064,28.7064,15620.0
2018-04-30 13:30:00,34.11,34.13,34.09,34.13,23607.0,28.7148,28.7317,28.698,28.7317,23607.0
2018-04-30 13:35:00,34.12,34.13,34.1,34.11,15223.0,28.7232,28.7317,28.7064,28.7148,15223.0
2018-04-30 13:40:00,34.1,34.15,34.09,34.15,36050.0,28.7064,28.7485,28.698,28.7485,36050.0
2018-04-30 13:45:00,34.14,34.15,34.12,34.14,39110.0,28.7401,28.7485,28.7232,28.7401,39110.0
2018-04-30 13:50:00,34.15,34.15,34.12,34.12,21119.0,28.7485,28.7485,28.7232,28.7232,21119.0
2018-04-30 13:55:00,34.12,34.16,34.11,34.15,39413.0,28.7232,28.7569,28.7148,28.7485,39413.0
2018-04-30 14:00:00,34.14,34.15,34.09,34.1,40966.0,28.7401,28.7485,28.698,28.7064,40966.0
2018-04-30 14:05:00,34.09,34.1,34.01,34.01,34410.0,28.698,28.7064,28.6306,28.6306,34410.0
2018-04-30 14:10:00,34.01,34.02,33.99,34.01,62188.0,28.6306,28.6391,28.6138,28.6306,62188.0
2018-04-30 14:15:00,34.01,34.05,33.98,33.98,61757.0,28.6306,28.6643,28.6054,28.6054,61757.0
2018-04-30 14:20:00,33.98,34.06,33.98,34.05,48066.0,28.6054,28.6727,28.6054,28.6643,48066.0
2018-04-30 14:25:00,34.05,34.06,34.0,34.04,52604.0,28.6643,28.6727,28.6222,28.6559,52604.0
2018-04-30 14:30:00,34.03,34.04,33.99,34.01,48751.0,28.6475,28.6559,28.6138,28.6306,48751.0
2018-04-30 14:35:00,34.01,34.03,33.97,33.98,45019.0,28.6306,28.6475,28.597,28.6054,45019.0
2018-04-30 14:40:00,33.98,33.99,33.95,33.97,43243.0,28.6054,28.6138,28.5801,28.597,43243.0
2018-04-30 14:45:00,33.98,33.98,33.91,33.97,58503.0,28.6054,28.6054,28.5465,28.597,58503.0
2018-04-30 14:50:00,33.97,34.03,33.96,34.02,50365.0,28.597,28.6475,28.5885,28.6391,50365.0
2018-04-30 14:55:00,34.01,34.06,33.98,33.98,60991.0,28.6306,28.6727,28.6054,28.6054,60991.0
2018-04-30 15:00:00,33.98,34.01,33.97,33.99,85434.0,28.6054,28.6306,28.597,28.6138,85434.0
2018-04-30 15:05:00,33.99,34.0,33.96,33.98,53751.0,28.6138,28.6222,28.5885,28.6054,53751.0
2018-04-30 15:10:00,33.98,34.0,33.97,33.99,68136.0,28.6054,28.6222,28.597,28.6138,68136.0
2018-04-30 15:15:00,34.0,34.01,33.92,33.93,78995.0,28.6222,28.6306,28.5549,28.5633,78995.0
2018-04-30 15:20:00,33.93,33.93,33.87,33.9,86802.0,28.5633,28.5633,28.5128,28.538,86802.0
2018-04-30 15:25:00,33.91,33.91,33.84,33.86,40030.0,28.5465,28.5465,28.4875,28.5044,40030.0
2018-04-30 15:30:00,33.86,33.9,33.85,33.9,87647.0,28.5044,28.538,28.4959,28.538,87647.0
2018-04-30 15:35:00,33.9,33.9,33.84,33.86,130690.0,28.538,28.538,28.4875,28.5044,130690.0
2018-04-30 15:40:00,33.86,33.89,33.85,33.89,86171.0,28.5044,28.5296,28.4959,28.5296,86171.0
2018-04-30 15:45:00,33.89,33.98,33.88,33.95,171962.0,28.5296,28.6054,28.5212,28.5801,171962.0
2018-04-30 15:50:00,33.94,33.96,33.93,33.94,156845.0,28.5717,28.5885,28.5633,28.5717,156845.0
2018-04-30 15:55:00,33.94,33.95,33.9,33.9,449456.0,28.5717,28.5801,28.538,28.538,449456.0
2018-05-01 09:30:00,34.44,34.85,34.41,34.52,152786.0,28.9926,29.3378,28.9674,29.06,152786.0
2018-05-01 09:35:00,34.51,34.84,34.43,34.79,88468.0,29.0516,29.3294,28.9842,29.2873,88468.0
2018-05-01 09:40:00,34.8,34.95,34.73,34.84,196920.0,29.2957,29.422,29.2368,29.3294,196920.0
2018-05-01 09:45:00,34.86,34.99,34.83,34.98,116202.0,29.3462,29.4556,29.3209,29.4472,116202.0
2018-05-01 09:50:00,34.95,35.0,34.95,34.99,132509.0,29.422,29.464,29.422,29.4556,132509.0
2018-05-01 09:55:00,34.99,35.17,34.92,34.96,108038.0,29.4556,29.6072,29.3967,29.4304,108038.0
2018-05-01 10:00:00,34.96,34.96,34.71,34.75,89908.0,29.4304,29.4304,29.2199,29.2536,89908.0
2018-05-01 10:05:00,34.76,34.76,34.41,34.43,67634.0,29.262,29.262,28.9674,28.9842,67634.0
2018-05-01 10:10:00,34.42,34.5,34.35,34.5,90350.0,28.9758,29.0431,28.9169,29.0431,90350.0
2018-05-01 10:15:00,34.48,34.78,34.48,34.75,109894.0,29.0263,29.2788,29.0263,29.2536,109894.0
2018-05-01 10:20:00,34.74,34.79,34.65,34.73,58598.0,29.2452,29.2873,29.1694,29.2368,58598.0
2018-05-01 10:25:00,34.72,34.79,34.7,34.73,55176.0,29.2283,29.2873,29.2115,29.2368,55176.0
2018-05-01 10:30:00,34.72,34.85,34.7,34.8,110552.0,29.2283,29.3378,29.2115,29.2957,110552.0
2018-05-01 10:35:00,34.81,34.87,34.76,34.86,55275.0,29.3041,29.3546,29.262,29.3462,55275.0
2018-05-01 10:40:00,34.85,34.9,34.79,34.87,50487.0,29.3378,29.3799,29.2873,29.3546,50487.0
2018-05-01 10:45:00,34.86,34.92,34.8,34.8,51182.0,29.3462,29.3967,29.2957,29.2957,51182.0
2018-05-01 10:50:00,34.82,34.87,34.78,34.8,107739.0,29.3125,29.3546,29.2788,29.2957,107739.0
2018-05-01 10:55:00,34.8,34.81,34.77,34.8,78621.0,29.2957,29.3041,29.2704,29.2957,78621.0
2018-05-01 11:00:00,34.8,34.8,34.72,34.73,94412.0,29.2957,29.2957,29.2283,29.2368,94412.0
2018-05-01 11:05:00,34.73,34.8,34.68,34.69,66241.0,29.2368,29.2957,29.1947,29.2031,66241.0
2018-05-01 11:10:00,34.7,34.78,34.68,34.74,75407.0,29.2115,29.2788,29.1947,29.2452,75407.0
2018-05-01 11:15:00,34.73,34.87,34.66,34.81,150485.0,29.2368,29.3546,29.1778,29.3041,150485.0
2018-05-01 11:20:00,34.81,34.84,34.76,34.83,53182.0,29.3041,29.3294,29.262,29.3209,53182.0
2018-05-01 11:25:00,34.82,34.84,34.79,34.81,48988.0,29.3125,29.3294,29.2873,29.3041,48988.0
2018-05-01 11:30:00,34.81,34.92,34.78,34.9,68927.0,29.3041,29.3967,29.2788,29.3799,68927.0
2018-05-01 11:35:00,34.9,34.97,34.86,34.86,84910.0,29.3799,29.4388,29.3462,29.3462,84910.0
2018-05-01 11:40:00,34.87,34.89,34.79,34.85,55350.0,29.3546,29.3714,29.2873,29.3378,55350.0
2018-05-01 11:45:00,34.84,34.91,34.79,34.85,52346.0,29.3294,29.3883,29.2873,29.3378,52346.0
2018-05-01 11:50:00,34.86,34.87,34.77,34.79,54121.0,29.3462,29.3546,29.2704,29.2873,54121.0
2018-05-01 11:55:00,34.81,34.82,34.73,34.73,59018.0,29.3041,29.3125,29.2368,29.2368,59018.0
2018-05-01 12:00:00,34.73,34.91,34.7,34.9,115163.0,29.2368,29.3883,29.2115,29.3799,115163.0
2018-05-01 12:05:00,34.9,35.03,34.81,35.02,125390.0,29.3799,29.4893,29.3041,29.4809,125390.0
2018-05-01 12:10:00,35.02,35.04,34.92,35.03,131678.0,29.4809,29.4977,29.3967,29.4893,131678.0
2018-05-01 12:15:00,35.04,35.2,35.02,35.15,160875.0,29.4977,29.6324,29.4809,29.5903,160875.0
2018-05-01 12:20:00,35.14,35.19,35.12,35.14,50194.0,29.5819,29.624,29.5651,29.5819,50194.0
2018-05-01 12:25:00,35.14,35.22,35.13,35.2,60891.0,29.5819,29.6493,29.5735,29.6324,60891.0
2018-05-01 12:30:00,35.2,35.24,35.15,35.16,52418.0,29.6324,29.6661,29.5903,29.5987,52418.0
2018-05-01 12:35:00,35.17,35.21,35.14,35.17,108163.0,29.6072,29.6408,29.5819,29.6072,108163.0
2018-05-01 12:40:00,35.17,35.2,35.14,35.17,41456.0,29.6072,29.6324,29.5819,29.6072,41456.0
2018-05-01 12:45:00,35.18,35.23,35.16,35.22,91802.0,29.6156,29.6577,29.5987,29.6493,91802.0
2018-05-01 12:50:00,35.22,35.27,35.17,35.18,90571.0,29.6493,29.6913,29.6072,29.6156,90571.0
2018-05-01 12:55:00,35.18,35.18,34.93,34.93,38691.0,29.6156,29.6156,29.4051,29.4051,38691.0
2018-05-01 13:00:00,34.93,34.93,34.86,34.87,76676.0,29.4051,29.4051,29.3462,29.3546,76676.0
2018-05-01 13:05:00,34.86,34.88,34.78,34.8,48534.0,29.3462,29.363,29.2788,29.2957,48534.0
2018-05-01 13:10:00,34.8,34.88,34.72,34.8,46382.0,29.2957,29.363,29.2283,29.2957,46382.0
2018-05-01 13:15:00,34.8,34.87,34.79,34.84,29742.0,29.2957,29.3546,29.2873,29.3294,29742.0
2018-05-01 13:20:00,34.85,34.97,34.79,34.93,48413.0,29.3378,29.4388,29.2873,29.4051,48413.0
2018-05-01 13:25:00,34.92,35.02,34.88,35.02,32313.0,29.3967,29.4809,29.363,29.4809,32313.0
2018-05-01 13:30:00,35.02,35.02,34.88,34.98,46164.0,29.4809,29.4809,29.363,29.4472,46164.0
2018-05-01 13:35:00,34.99,35.11,34.97,35.06,64800.0,29.4556,29.5567,29.4388,29.5146,64800.0
2018-05-01 13:40:00,35.05,35.13,34.92,34.93,57068.0,29.5061,29.5735,29.3967,29.4051,57068.0
2018-05-01 13:45:00,34.93,35.14,34.92,35.08,55803.0,29.4051,29.5819,29.3967,29.5314,55803.0
2018-05-01 13:50:00,35.08,35.1,35.03,35.03,54728.0,29.5314,29.5482,29.4893,29.4893,54728.0
2018-05-01 13:55:00,35.03,35.22,35.03,35.16,71960.0,29.4893,29.6493,29.4893,29.5987,71960.0
2018-05-01 14:00:00,35.16,35.28,35.15,35.27,71874.0,29.5987,29.6998,29.5903,29.6913,71874.0
2018-05-01 14:05:00,35.27,35.4,35.24,35.35,97905.0,29.6913,29.8008,29.6661,29.7587,97905.0
2018-05-01 14:10:00,35.36,35.41,35.21,35.25,94534.0,29.7671,29.8092,29.6408,29.6745,94534.0
2018-05-01 14:15:00,35.26,35.3,35.18,35.22,69317.0,29.6829,29.7166,29.6156,29.6493,69317.0
2018-05-01 14:20:00,35.23,35.31,35.23,35.25,110605.0,29.6577,29.725,29.6577,29.6745,110605.0
2018-05-01 14:25:00,35.25,35.3,35.23,35.26,57805.0,29.6745,29.7166,29.6577,29.6829,57805.0
2018-05-01 14:30:00,35.25,35.34,35.23,35.34,50275.0,29.6745,29.7503,29.6577,29.7503,50275.0
2018-05-01 14:35:00,35.34,35.39,35.33,35.37,73079.0,29.7503,29.7924,29.7419,29.7755,73079.0
2018-05-01 14:40:00,35.37,35.42,35.36,35.4,134131.0,29.7755,29.8176,29.7671,29.8008,134131.0
2018-05-01 14:45:00,35.4,35.5,35.39,35.49,97737.0,29.8008,29.885,29.7924,29.8765,97737.0
2018-05-01 14:50:00,35.49,35.55,35.46,35.48,59458.0,29.8765,29.9271,29.8513,29.8681,59458.0
2018-05-01 14:55:00,35.48,35.62,35.48,35.62,71100.0,29.8681,29.986,29.8681,29.986,71100.0
2018-05-01 15:00:00,35.62,35.95,35.58,35.84,195141.0,29.986,30.2638,29.9523,30.1712,195141.0
2018-05-01 15:05:00,35.84,35.97,35.82,35.96,168302.0,30.1712,30.2806,30.1543,30.2722,168302.0
2018-05-01 15:10:00,35.96,35.96,35.78,35.8,138204.0,30.2722,30.2722,30.1207,30.1375,138204.0
2018-05-01 15:15:00,35.8,35.81,35.66,35.67,103093.0,30.1375,30.1459,30.0197,30.0281,103093.0
2018-05-01 15:20:00,35.67,35.68,35.59,35.59,96374.0,30.0281,30.0365,29.9607,29.9607,96374.0
2018-05-01 15:25:00,35.59,35.62,35.54,35.59,133255.0,29.9607,29.986,29.9186,29.9607,133255.0
2018-05-01 15:30:00,35.59,35.85,35.58,35.8,201240.0,29.9607,30.1796,29.9523,30.1375,201240.0
2018-05-01 15:35:00,35.8,35.82,35.67,35.69,118249.0,30.1375,30.1543,30.0281,30.0449,118249.0
2018-05-01 15:40:00,35.69,35.81,35.68,35.79,126333.0,30.0449,30.1459,30.0365,30.1291,126333.0
2018-05-01 15:45:00,35.79,35.83,35.77,35.83,176863.0,30.1291,30.1628,30.1123,30.1628,176863.0
2018-05-01 15:50:00,35.83,35.9,35.83,35.87,230416.0,30.1628,30.2217,30.1628,30.1964,230416.0
2018-05-01 15:55:00,35.87,35.95,35.86,35.94,390531.0,30.1964,30.2638,30.188,30.2554,390531.0
2018-05-02 09:30:00,35.96,36.0,35.77,35.93,122885.0,30.2722,30.3059,30.1123,30.247,122885.0
2018-05-02 09:35:00,35.92,36.0,35.85,35.96,82450.0,30.2385,30.3059,30.1796,30.2722,82450.0
2018-05-02 09:40:00,35.97,36.0,35.64,35.64,72505.0,30.2806,30.3059,30.0028,30.0028,72505.0
2018-05-02 09:45:00,35.65,35.66,35.41,35.45,81243.0,30.0112,30.0197,29.8092,29.8429,81243.0
2018-05-02 09:50:00,35.45,35.52,35.32,35.43,71735.0,29.8429,29.9018,29.7334,29.826,71735.0
2018-05-02 09:55:00,35.4,35.46,35.3,35.37,60677.0,29.8008,29.8513,29.7166,29.7755,60677.0
2018-05-02 10:00:00,35.38,35.49,35.36,35.43,97390.0,29.7839,29.8765,29.7671,29.826,97390.0
2018-05-02 10:05:00,35.41,35.56,35.4,35.5,46068.0,29.8092,29.9355,29.8008,29.885,46068.0
2018-05-02 10:10:00,35.5,35.54,35.47,35.5,81930.0,29.885,29.9186,29.8597,29.885,81930.0
2018-05-02 10:15:00,35.51,35.53,35.48,35.49,175303.0,29.8934,29.9102,29.8681,29.8765,175303.0
2018-05-02 10:20:00,35.48,35.48,35.33,35.34,104664.0,29.8681,29.8681,29.7419,29.7503,104664.0
2018-05-02 10:25:00,35.33,35.41,35.31,35.31,84047.0,29.7419,29.8092,29.725,29.725,84047.0
2018-05-02 10:30:00,35.31,35.38,35.21,35.32,95473.0,29.725,29.7839,29.6408,29.7334,95473.0
2018-05-02 10:35:00,35.33,35.33,35.29,35.3,56027.0,29.7419,29.7419,29.7082,29.7166,56027.0
2018-05-02 10:40:00,35.3,35.34,35.22,35.23,64652.0,29.7166,29.7503,29.6493,29.6577,64652.0
2018-05-02 10:45:00,35.23,35.23,35.18,35.19,67196.0,29.6577,29.6577,29.6156,29.624,67196.0
2018-05-02 10:50:00,35.18,35.25,35.06,35.23,91137.0,29.6156,29.6745,29.5146,29.6577,91137.0
2018-05-02 10:55:00,35.23,35.23,35.14,35.18,41494.0,29.6577,29.6577,29.5819,29.6156,41494.0
2018-05-02 11:00:00,35.18,35.26,35.17,35.2,59741.0,29.6156,29.6829,29.6072,29.6324,59741.0
2018-05-02 11:05:00,35.2,35.2,35.17,35.18,61630.0,29.6324,29.6324,29.6072,29.6156,61630.0
2018-05-02 11:10:00,35.18,35.28,35.16,35.26,84185.0,29.6156,29.6998,29.5987,29.6829,84185.0
2018-05-02 11:15:00,35.25,35.27,35.2,35.22,42542.0,29.6745,29.6913,29.6324,29.6493,42542.0
2018-05-02 11:20:00,35.23,35.23,35.13,35.13,28443.0,29.6577,29.6577,29.5735,29.5735,28443.0
2018-05-02 11:25:00,35.13,35.13,35.06,35.13,58750.0,29.5735,29.5735,29.5146,29.5735,58750.0
2018-05-02 11:30:00,35.13,35.13,35.08,35.1,35192.0,29.5735,29.5735,29.5314,29.5482,35192.0
2018-05-02 11:35:00,35.11,35.2,35.1,35.2,49070.0,29.5567,29.6324,29.5482,29.6324,49070.0
2018-05-02 11:40:00,35.2,35.21,35.07,35.08,62574.0,29.6324,29.6408,29.523,29.5314,62574.0
2018-05-02 11:45:00,35.08,35.17,35.05,35.08,43868.0,29.5314,29.6072,29.5061,29.5314,43868.0
2018-05-02 11:50:00,35.07,35.09,35.04,35.09,48955.0,29.523,29.5398,29.4977,29.5398,48955.0
2018-05-02 11:55:00,35.09,35.12,35.08,35.08,28199.0,29.5398,29.5651,29.5314,29.5314,28199.0
2018-05-02 12:00:00,35.08,35.09,35.05,35.06,50228.0,29.5314,29.5398,29.5061,29.5146,50228.0
2018-05-02 12:05:00,35.06,35.06,34.99,35.03,45401.0,29.5146,29.5146,29.4556,29.4893,45401.0
2018-05-02 12:10:00,35.02,35.03,35.0,35.0,72995.0,29.4809,29.4893,29.464,29.464,72995.0
2018-05-02 12:15:00,35.01,35.14,34.99,35.13,40785.0,29.4725,29.5819,29.4556,29.5735,40785.0
2018-05-02 12:20:00,35.12,35.22,35.12,35.18,35430.0,29.5651,29.6493,29.5651,29.6156,35430.0
2018-05-02 12:25:00,35.18,35.18,35.12,35.16,32870.0,29.6156,29.6156,29.5651,29.5987,32870.0
2018-05-02 12:30:00,35.16,35.22,35.13,35.19,19614.0,29.5987,29.6493,29.5735,29.624,19614.0
2018-05-02 12:35:00,35.19,35.23,35.16,35.22,15849.0,29.624,29.6577,29.5987,29.6493,15849.0
2018-05-02 12:40:00,35.22,35.31,35.21,35.3,24332.0,29.6493,29.725,29.6408,29.7166,24332.0
2018-05-02 12:45:00,35.3,35.32,35.27,35.32,29538.0,29.7166,29.7334,29.6913,29.7334,29538.0
2018-05-02 12:50:00,35.31,35.35,35.3,35.34,21429.0,29.725,29.7587,29.7166,29.7503,21429.0
2018-05-02 12:55:00,35.34,35.44,35.34,35.41,86496.0,29.7503,29.8345,29.7503,29.8092,86496.0
2018-05-02 13:00:00,35.41,35.45,35.41,35.45,19696.0,29.8092,29.8429,29.8092,29.8429,19696.0
2018-05-02 13:05:00,35.45,35.46,35.38,35.41,21309.0,29.8429,29.8513,29.7839,29.8092,21309.0
2018-05-02 13:10:00,35.41,35.41,35.39,35.39,16378.0,29.8092,29.8092,29.7924,29.7924,16378.0
2018-05-02 13:15:00,35.4,35.43,35.39,35.41,19198.0,29.8008,29.826,29.7924,29.8092,19198.0
2018-05-02 13:20:00,35.42,35.49,35.42,35.47,22493.0,29.8176,29.8765,29.8176,29.8597,22493.0
2018-05-02 13:25:00,35.47,35.47,35.45,35.46,14143.0,29.8597,29.8597,29.8429,29.8513,14143.0
2018-05-02 13:30:00,35.46,35.49,35.45,35.48,47938.0,29.8513,29.8765,29.8429,29.8681,47938.0
2018-05-02 13:35:00,35.48,35.54,35.48,35.51,33011.0,29.8681,29.9186,29.8681,29.8934,33011.0
2018-05-02 13:40:00,35.51,35.52,35.5,35.51,12900.0,29.8934,29.9018,29.885,29.8934,12900.0
2018-05-02 13:45:00,35.5,35.51,35.48,35.48,18869.0,29.885,29.8934,29.8681,29.8681,18869.0
2018-05-02 13:50:00,35.48,35.51,35.47,35.5,38347.0,29.8681,29.8934,29.8597,29.885,38347.0
2018-05-02 13:55:00,35.5,35.51,35.46,35.5,39408.0,29.885,29.8934,29.8513,29.885,39408.0
2018-05-02 14:00:00,35.48,35.56,35.45,35.55,53016.0,29.8681,29.9355,29.8429,29.9271,53016.0
2018-05-02 14:05:00,35.55,35.64,35.54,35.61,36325.0,29.9271,30.0028,29.9186,29.9776,36325.0
2018-05-02 14:10:00,35.62,35.65,35.5,35.52,207160.0,29.986,30.0112,29.885,29.9018,207160.0
2018-05-02 14:15:00,35.52,35.59,35.46,35.48,49520.0,29.9018,29.9607,29.8513,29.8681,49520.0
2018-05-02 14:20:00,35.48,35.51,35.4,35.44,101171.0,29.8681,29.8934,29.8008,29.8345,101171.0
2018-05-02 14:25:00,35.44,35.55,35.43,35.52,37622.0,29.8345,29.9271,29.826,29.9018,37622.0
2018-05-02 14:30:00,35.51,35.59,35.49,35.53,53404.0,29.8934,29.9607,29.8765,29.9102,53404.0
2018-05-02 14:35:00,35.53,35.58,35.49,35.54,51354.0,29.9102,29.9523,29.8765,29.9186,51354.0
2018-05-02 14:40:00,35.52,35.58,35.48,35.55,28731.0,29.9018,29.9523,29.8681,29.9271,28731.0
2018-05-02 14:45:00,35.55,35.58,35.52,35.55,174728.0,29.9271,29.9523,29.9018,29.9271,174728.0
2018-05-02 14:50:00,35.56,35.59,35.51,35.52,28813.0,29.9355,29.9607,29.8934,29.9018,28813.0
2018-05-02 14:55:00,35.51,35.58,35.51,35.53,50491.0,29.8934,29.9523,29.8934,29.9102,50491.0
2018-05-02 15:00:00,35.53,35.55,35.49,35.54,64882.0,29.9102,29.9271,29.8765,29.9186,64882.0
2018-05-02 15:05:00,35.54,35.57,35.53,35.56,28027.0,29.9186,29.9439,29.9102,29.9355,28027.0
2018-05-02 15:10:00,35.56,35.57,35.4,35.4,105302.0,29.9355,29.9439,29.8008,29.8008,105302.0
2018-05-02 15:15:00,35.4,35.41,35.31,35.35,65481.0,29.8008,29.8092,29.725,29.7587,65481.0
2018-05-02 15:20:00,35.35,35.4,35.32,35.32,95527.0,29.7587,29.8008,29.7334,29.7334,95527.0
2018-05-02 15:25:00,35.32,35.38,35.31,35.37,132081.0,29.7334,29.7839,29.725,29.7755,132081.0
2018-05-02 15:30:00,35.37,35.43,35.33,35.39,117278.0,29.7755,29.826,29.7419,29.7924,117278.0
2018-05-02 15:35:00,35.39,35.4,35.32,35.35,66109.0,29.7924,29.8008,29.7334,29.7587,66109.0
2018-05-02 15:40:00,35.34,35.38,35.28,35.29,118697.0,29.7503,29.7839,29.6998,29.7082,118697.0
2018-05-02 15:45:00,35.28,35.32,35.25,35.28,128762.0,29.6998,29.7334,29.6745,29.6998,128762.0
2018-05-02 15:50:00,35.27,35.33,35.26,35.29,192422.0,29.6913,29.7419,29.6829,29.7082,192422.0
2018-05-02 15:55:00,35.29,35.37,35.29,35.32,403762.0,29.7082,29.7755,29.7082,29.7334,403762.0
2018-05-03 09:30:00,35.14,35.18,35.04,35.11,65502.0,29.5819,29.6156,29.4977,29.5567,65502.0
2018-05-03 09:35:00,35.11,35.32,35.11,35.28,26456.0,29.5567,29.7334,29.5567,29.6998,26456.0
2018-05-03 09:40:00,35.28,35.33,35.2,35.21,33546.0,29.6998,29.7419,29.6324,29.6408,33546.0
2018-05-03 09:45:00,35.21,35.27,35.2,35.22,36019.0,29.6408,29.6913,29.6324,29.6493,36019.0
2018-05-03 09:50:00,35.21,35.3,35.2,35.22,21332.0,29.6408,29.7166,29.6324,29.6493,21332.0
2018-05-03 09:55:00,35.23,35.31,35.23,35.23,22047.0,29.6577,29.725,29.6577,29.6577,22047.0
2018-05-03 10:00:00,35.23,35.25,35.11,35.12,72908.0,29.6577,29.6745,29.5567,29.5651,72908.0
2018-05-03 10:05:00,35.12,35.18,35.08,35.17,29260.0,29.5651,29.6156,29.5314,29.6072,29260.0
2018-05-03 10:10:00,35.16,35.18,35.03,35.04,55006.0,29.5987,29.6156,29.4893,29.4977,55006.0
2018-05-03 10:15:00,35.04,35.06,34.98,35.0,27107.0,29.4977,29.5146,29.4472,29.464,27107.0
2018-05-03 10:20:00,35.0,35.0,34.86,34.89,60616.0,29.464,29.464,29.3462,29.3714,60616.0
2018-05-03 10:25:00,34.9,34.94,34.81,34.86,37838.0,29.3799,29.4135,29.3041,29.3462,37838.0
2018-05-03 10:30:00,34.86,34.89,34.72,34.73,45349.0,29.3462,29.3714,29.2283,29.2368,45349.0
2018-05-03 10:35:00,34.72,34.73,34.64,34.71,48317.0,29.2283,29.2368,29.161,29.2199,48317.0
2018-05-03 10:40:00,34.71,34.73,34.66,34.7,34889.0,29.2199,29.2368,29.1778,29.2115,34889.0
2018-05-03 10:45:00,34.7,34.78,34.69,34.75,32344.0,29.2115,29.2788,29.2031,29.2536,32344.0
2018-05-03 10:50:00,34.74,34.79,34.68,34.79,96519.0,29.2452,29.2873,29.1947,29.2873,96519.0
2018-05-03 10:55:00,34.78,34.78,34.63,34.7,56627.0,29.2788,29.2788,29.1526,29.2115,56627.0
2018-05-03 11:00:00,34.7,34.77,34.68,34.72,26105.0,29.2115,29.2704,29.1947,29.2283,26105.0
2018-05-03 11:05:00,34.72,34.82,34.7,34.8,44709.0,29.2283,29.3125,29.2115,29.2957,44709.0
2018-05-03 11:10:00,34.8,34.87,34.78,34.82,34582.0,29.2957,29.3546,29.2788,29.3125,34582.0
2018-05-03 11:15:00,34.82,34.86,34.8,34.8,60056.0,29.3125,29.3462,29.2957,29.2957,60056.0
2018-05-03 11:20:00,34.8,34.82,34.77,34.77,29159.0,29.2957,29.3125,29.2704,29.2704,29159.0
2018-05-03 11:25:00,34.77,34.79,34.75,34.76,63603.0,29.2704,29.2873,29.2536,29.262,63603.0
2018-05-03 11:30:00,34.75,34.81,34.73,34.81,105794.0,29.2536,29.3041,29.2368,29.3041,105794.0
2018-05-03 11:35:00,34.81,34.85,34.76,34.77,48255.0,29.3041,29.3378,29.262,29.2704,48255.0
2018-05-03 11:40:00,34.78,34.82,34.75,34.81,75751.0,29.2788,29.3125,29.2536,29.3041,75751.0
2018-05-03 11:45:00,34.82,34.95,34.81,34.95,45392.0,29.3125,29.422,29.3041,29.422,45392.0
2018-05-03 11:50:00,34.96,35.08,34.95,35.05,52612.0,29.4304,29.5314,29.422,29.5061,52612.0
2018-05-03 11:55:00,35.05,35.15,35.01,35.11,56942.0,29.5061,29.5903,29.4725,29.5567,56942.0
2018-05-03 12:00:00,35.11,35.2,35.11,35.12,42586.0,29.5567,29.6324,29.5567,29.5651,42586.0
2018-05-03 12:05:00,35.13,35.21,35.13,35.19,47437.0,29.5735,29.6408,29.5735,29.624,47437.0
2018-05-03 12:10:00,35.19,35.22,35.15,35.19,59957.0,29.624,29.6493,29.5903,29.624,59957.0
2018-05-03 12:15:00,35.19,35.24,35.17,35.24,142869.0,29.624,29.6661,29.6072,29.6661,142869.0
2018-05-03 12:20:00,35.24,35.28,35.21,35.23,77282.0,29.6661,29.6998,29.6408,29.6577,77282.0
2018-05-03 12:25:00,35.23,35.23,35.15,35.16,34575.0,29.6577,29.6577,29.5903,29.5987,34575.0
2018-05-03 12:30:00,35.16,35.33,35.16,35.32,136364.0,29.5987,29.7419,29.5987,29.7334,136364.0
2018-05-03 12:35:00,35.32,35.4,35.29,35.34,29109.0,29.7334,29.8008,29.7082,29.7503,29109.0
2018-05-03 12:40:00,35.35,35.41,35.33,35.33,55424.0,29.7587,29.8092,29.7419,29.7419,55424.0
2018-05-03 12:45:00,35.32,35.38,35.31,35.38,39542.0,29.7334,29.7839,29.725,29.7839,39542.0
2018-05-03 12:50:00,35.37,35.46,35.37,35.43,39112.0,29.7755,29.8513,29.7755,29.826,39112.0
2018-05-03 12:55:00,35.43,35.51,35.43,35.51,33601.0,29.826,29.8934,29.826,29.8934,33601.0
2018-05-03 13:00:00,35.51,35.51,35.4,35.41,42327.0,29.8934,29.8934,29.8008,29.8092,42327.0
2018-05-03 13:05:00,35.41,35.47,35.38,35.39,39550.0,29.8092,29.8597,29.7839,29.7924,39550.0
2018-05-03 13:10:00,35.38,35.45,35.37,35.43,34745.0,29.7839,29.8429,29.7755,29.826,34745.0
2018-05-03 13:15:00,35.43,35.5,35.42,35.45,66342.0,29.826,29.885,29.8176,29.8429,66342.0
2018-05-03 13:20:00,35.45,35.49,35.43,35.43,23792.0,29.8429,29.8765,29.826,29.826,23792.0
2018-05-03 13:25:00,35.44,35.46,35.39,35.43,35562.0,29.8345,29.8513,29.7924,29.826,35562.0
2018-05-03 13:30:00,35.43,35.51,35.42,35.51,42279.0,29.826,29.8934,29.8176,29.8934,42279.0
2018-05-03 13:35:00,35.51,35.59,35.5,35.59,68648.0,29.8934,29.9607,29.885,29.9607,68648.0
2018-05-03 13:40:00,35.59,35.63,35.58,35.62,36522.0,29.9607,29.9944,29.9523,29.986,36522.0
2018-05-03 13:45:00,35.61,35.63,35.57,35.6,46084.0,29.9776,29.9944,29.9439,29.9691,46084.0
2018-05-03 13:50:00,35.6,35.64,35.58,35.63,48306.0,29.9691,30.0028,29.9523,29.9944,48306.0
2018-05-03 13:55:00,35.63,35.64,35.59,35.59,50334.0,29.9944,30.0028,29.9607,29.9607,50334.0
2018-05-03 14:00:00,35.59,35.6,35.52,35.52,86212.0,29.9607,29.9691,29.9018,29.9018,86212.0
2018-05-03 14:05:00,35.52,35.57,35.51,35.56,38778.0,29.9018,29.9439,29.8934,29.9355,38778.0
2018-05-03 14:10:00,35.55,35.56,35.5,35.51,38895.0,29.9271,29.9355,29.885,29.8934,38895.0
2018-05-03 14:15:00,35.52,35.54,35.48,35.48,96018.0,29.9018,29.9186,29.8681,29.8681,96018.0
2018-05-03 14:20:00,35.48,35.49,35.44,35.47,69511.0,29.8681,29.8765,29.8345,29.8597,69511.0
2018-05-03 14:25:00,35.47,35.48,35.42,35.47,23546.0,29.8597,29.8681,29.8176,29.8597,23546.0
2018-05-03 14:30:00,35.47,35.54,35.47,35.52,39268.0,29.8597,29.9186,29.8597,29.9018,39268.0
2018-05-03 14:35:00,35.52,35.56,35.5,35.53,32512.0,29.9018,29.9355,29.885,29.9102,32512.0
2018-05-03 14:40:00,35.52,35.56,35.49,35.51,41116.0,29.9018,29.9355,29.8765,29.8934,41116.0
2018-05-03 14:45:00,35.5,35.51,35.42,35.42,37437.0,29.885,29.8934,29.8176,29.8176,37437.0
2018-05-03 14:50:00,35.41,35.43,35.39,35.4,27555.0,29.8092,29.826,29.7924,29.8008,27555.0
2018-05-03 14:55:00,35.41,35.41,35.33,35.38,36990.0,29.8092,29.8092,29.7419,29.7839,36990.0
2018-05-03 15:00:00,35.38,35.4,35.37,35.38,20491.0,29.7839,29.8008,29.7755,29.7839,20491.0
2018-05-03 15:05:00,35.37,35.38,35.32,35.32,53974.0,29.7755,29.7839,29.7334,29.7334,53974.0
2018-05-03 15:10:00,35.31,35.34,35.29,35.32,53917.0,29.725,29.7503,29.7082,29.7334,53917.0
2018-05-03 15:15:00,35.32,35.36,35.3,35.33,53175.0,29.7334,29.7671,29.7166,29.7419,53175.0
2018-05-03 15:20:00,35.33,35.41,35.33,35.38,43312.0,29.7419,29.8092,29.7419,29.7839,43312.0
2018-05-03 15:25:00,35.37,35.39,35.34,35.38,25122.0,29.7755,29.7924,29.7503,29.7839,25122.0
2018-05-03 15:30:00,35.38,35.42,35.35,35.38,41782.0,29.7839,29.8176,29.7587,29.7839,41782.0
2018-05-03 15:35:00,35.38,35.39,35.32,35.33,43565.0,29.7839,29.7924,29.7334,29.7419,43565.0
2018-05-03 15:40:00,35.33,35.34,35.3,35.31,60347.0,29.7419,29.7503,29.7166,29.725,60347.0
2018-05-03 15:45:00,35.3,35.37,35.29,35.36,93983.0,29.7166,29.7755,29.7082,29.7671,93983.0
2018-05-03 15:50:00,35.36,35.36,35.31,35.33,213721.0,29.7671,29.7671,29.725,29.7419,213721.0
2018-05-03 15:55:00,35.33,35.38,35.32,35.38,456901.0,29.7419,29.7839,29.7334,29.7839,456901.0
2018-05-04 09:30:00,35.13,35.19,35.04,35.15,58151.0,29.5735,29.624,29.4977,29.5903,58151.0
2018-05-04 09:35:00,35.15,35.32,35.13,35.3,27887.0,29.5903,29.7334,29.5735,29.7166,27887.0
2018-05-04 09:40:00,35.28,35.36,35.22,35.35,24971.0,29.6998,29.7671,29.6493,29.7587,24971.0
2018-05-04 09:45:00,35.34,35.43,35.32,35.39,30542.0,29.7503,29.826,29.7334,29.7924,30542.0
2018-05-04 09:50:00,35.39,35.42,35.34,35.4,41401.0,29.7924,29.8176,29.7503,29.8008,41401.0
2018-05-04 09:55:00,35.39,35.42,35.35,35.4,44503.0,29.7924,29.8176,29.7587,29.8008,44503.0
2018-05-04 10:00:00,35.4,35.44,35.34,35.44,45618.0,29.8008,29.8345,29.7503,29.8345,45618.0
2018-05-04 10:05:00,35.44,35.5,35.42,35.5,27575.0,29.8345,29.885,29.8176,29.885,27575.0
2018-05-04 10:10:00,35.5,35.52,35.47,35.5,33653.0,29.885,29.9018,29.8597,29.885,33653.0
2018-05-04 10:15:00,35.49,35.5,35.42,35.43,30716.0,29.8765,29.885,29.8176,29.826,30716.0
2018-05-04 10:20:00,35.43,35.5,35.43,35.5,40148.0,29.826,29.885,29.826,29.885,40148.0
2018-05-04 10:25:00,35.5,35.59,35.49,35.59,36763.0,29.885,29.9607,29.8765,29.9607,36763.0
2018-05-04 10:30:00,35.59,35.62,35.55,35.57,35143.0,29.9607,29.986,29.9271,29.9439,35143.0
2018-05-04 10:35:00,35.56,35.63,35.53,35.63,21762.0,29.9355,29.9944,29.9102,29.9944,21762.0
2018-05-04 10:40:00,35.64,35.66,35.61,35.63,31325.0,30.0028,30.0197,29.9776,29.9944,31325.0
2018-05-04 10:45:00,35.62,35.66,35.58,35.59,28650.0,29.986,30.0197,29.9523,29.9607,28650.0
2018-05-04 10:50:00,35.58,35.65,35.58,35.65,25150.0,29.9523,30.0112,29.9523,30.0112,25150.0
2018-05-04 10:55:00,35.65,35.69,35.65,35.66,39829.0,30.0112,30.0449,30.0112,30.0197,39829.0
2018-05-04 11:00:00,35.66,35.68,35.6,35.63,115326.0,30.0197,30.0365,29.9691,29.9944,115326.0
2018-05-04 11:05:00,35.63,35.68,35.63,35.65,44247.0,29.9944,30.0365,29.9944,30.0112,44247.0
2018-05-04 11:10:00,35.65,35.67,35.63,35.64,20060.0,30.0112,30.0281,29.9944,30.0028,20060.0
2018-05-04 11:15:00,35.63,35.69,35.63,35.69,168476.0,29.9944,30.0449,29.9944,30.0449,168476.0
2018-05-04 11:20:00,35.7,35.78,35.69,35.73,26253.0,30.0533,30.1207,30.0449,30.0786,26253.0
2018-05-04 11:25:00,35.73,35.79,35.73,35.77,25849.0,30.0786,30.1291,30.0786,30.1123,25849.0
2018-05-04 11:30:00,35.77,35.87,35.77,35.87,22305.0,30.1123,30.1964,30.1123,30.1964,22305.0
2018-05-04 11:35:00,35.87,35.9,35.83,35.84,41960.0,30.1964,30.2217,30.1628,30.1712,41960.0
2018-05-04 11:40:00,35.84,35.87,35.82,35.86,28388.0,30.1712,30.1964,30.1543,30.188,28388.0
2018-05-04 11:45:00,35.86,35.86,35.78,35.8,47194.0,30.188,30.188,30.1207,30.1375,47194.0
2018-05-04 11:50:00,35.8,35.8,35.72,35.73,16912.0,30.1375,30.1375,30.0702,30.0786,16912.0
2018-05-04 11:55:00,35.73,35.84,35.73,35.83,21247.0,30.0786,30.1712,30.0786,30.1628,21247.0
2018-05-04 12:00:00,35.83,35.83,35.78,35.8,18663.0,30.1628,30.1628,30.1207,30.1375,18663.0
2018-05-04 12:05:00,35.81,35.82,35.76,35.76,36271.0,30.1459,30.1543,30.1038,30.1038,36271.0
2018-05-04 12:10:00,35.77,35.81,35.76,35.79,24346.0,30.1123,30.1459,30.1038,30.1291,24346.0
2018-05-04 12:15:00,35.8,35.8,35.75,35.8,11880.0,30.1375,30.1375,30.0954,30.1375,11880.0
2018-05-04 12:20:00,35.79,35.82,35.78,35.81,8919.0,30.1291,30.1543,30.1207,30.1459,8919.0
2018-05-04 12:25:00,35.81,35.85,35.79,35.82,14001.0,30.1459,30.1796,30.1291,30.1543,14001.0
2018-05-04 12:30:00,35.83,35.85,35.82,35.85,8229.0,30.1628,30.1796,30.1543,30.1796,8229.0
2018-05-04 12:35:00,35.85,35.86,35.83,35.86,11969.0,30.1796,30.188,30.1628,30.188,11969.0
2018-05-04 12:40:00,35.86,35.9,35.86,35.88,17861.0,30.188,30.2217,30.188,30.2049,17861.0
2018-05-04 12:45:00,35.89,35.89,35.84,35.89,26485.0,30.2133,30.2133,30.1712,30.2133,26485.0
2018-05-04 12:50:00,35.89,35.92,35.87,35.91,23528.0,30.2133,30.2385,30.1964,30.2301,23528.0
2018-05-04 12:55:00,35.91,35.93,35.9,35.92,13908.0,30.2301,30.247,30.2217,30.2385,13908.0
2018-05-04 13:00:00,35.92,35.95,35.9,35.92,17348.0,30.2385,30.2638,30.2217,30.2385,17348.0
2018-05-04 13:05:00,35.91,35.97,35.9,35.95,29658.0,30.2301,30.2806,30.2217,30.2638,29658.0
2018-05-04 13:10:00,35.95,35.96,35.91,35.92,29386.0,30.2638,30.2722,30.2301,30.2385,29386.0
2018-05-04 13:15:00,35.92,35.97,35.92,35.95,10002.0,30.2385,30.2806,30.2385,30.2638,10002.0
2018-05-04 13:20:00,35.96,35.99,35.96,35.98,18919.0,30.2722,30.2975,30.2722,30.289,18919.0
2018-05-04 13:25:00,35.98,35.98,35.95,35.95,18864.0,30.289,30.289,30.2638,30.2638,18864.0
2018-05-04 13:30:00,35.95,36.0,35.95,35.98,55187.0,30.2638,30.3059,30.2638,30.289,55187.0
2018-05-04 13:35:00,35.98,35.99,35.95,35.95,15650.0,30.289,30.2975,30.2638,30.2638,15650.0
2018-05-04 13:40:00,35.96,35.97,35.95,35.97,10694.0,30.2722,30.2806,30.2638,30.2806,10694.0
2018-05-04 13:45:00,35.97,35.99,35.96,35.99,20537.0,30.2806,30.2975,30.2722,30.2975,20537.0
2018-05-04 13:50:00,35.99,36.01,35.96,35.97,97840.0,30.2975,30.3143,30.2722,30.2806,97840.0
2018-05-04 13:55:00,35.97,35.97,35.95,35.97,15269.0,30.2806,30.2806,30.2638,30.2806,15269.0
2018-05-04 14:00:00,35.96,35.97,35.94,35.95,26808.0,30.2722,30.2806,30.2554,30.2638,26808.0
2018-05-04 14:05:00,35.95,36.01,35.94,35.99,27943.0,30.2638,30.3143,30.2554,30.2975,27943.0
2018-05-04 14:10:00,35.99,36.04,35.98,36.02,36505.0,30.2975,30.3396,30.289,30.3227,36505.0
2018-05-04 14:15:00,36.02,36.05,36.02,36.02,13654.0,30.3227,30.348,30.3227,30.3227,13654.0
2018-05-04 14:20:00,36.03,36.15,36.02,36.15,55448.0,30.3311,30.4322,30.3227,30.4322,55448.0
2018-05-04 14:25:00,36.15,36.25,36.13,36.23,68853.0,30.4322,30.5163,30.4153,30.4995,68853.0
2018-05-04 14:30:00,36.24,36.29,36.22,36.26,129207.0,30.5079,30.55,30.4911,30.5248,129207.0
2018-05-04 14:35:00,36.26,36.26,36.17,36.18,54584.0,30.5248,30.5248,30.449,30.4574,54584.0
2018-05-04 14:40:00,36.17,36.22,36.17,36.22,24051.0,30.449,30.4911,30.449,30.4911,24051.0
2018-05-04 14:45:00,36.22,36.23,36.2,36.2,21464.0,30.4911,30.4995,30.4742,30.4742,21464.0
2018-05-04 14:50:00,36.21,36.24,36.2,36.23,29528.0,30.4827,30.5079,30.4742,30.4995,29528.0
2018-05-04 14:55:00,36.23,36.24,36.2,36.2,54443.0,30.4995,30.5079,30.4742,30.4742,54443.0
2018-05-04 15:00:00,36.2,36.29,36.19,36.28,44703.0,30.4742,30.55,30.4658,30.5416,44703.0
2018-05-04 15:05:00,36.29,36.3,36.2,36.2,87685.0,30.55,30.5584,30.4742,30.4742,87685.0
2018-05-04 15:10:00,36.2,36.24,36.19,36.23,67865.0,30.4742,30.5079,30.4658,30.4995,67865.0
2018-05-04 15:15:00,36.23,36.33,36.23,36.31,126471.0,30.4995,30.5837,30.4995,30.5668,126471.0
2018-05-04 15:20:00,36.3,36.31,36.22,36.22,66102.0,30.5584,30.5668,30.4911,30.4911,66102.0
2018-05-04 15:25:00,36.22,36.28,36.22,36.27,47182.0,30.4911,30.5416,30.4911,30.5332,47182.0
2018-05-04 15:30:00,36.27,36.3,36.25,36.3,118667.0,30.5332,30.5584,30.5163,30.5584,118667.0
2018-05-04 15:35:00,36.3,36.3,36.23,36.24,100758.0,30.5584,30.5584,30.4995,30.5079,100758.0
2018-05-04 15:40:00,36.24,36.24,36.21,36.23,74379.0,30.5079,30.5079,30.4827,30.4995,74379.0
2018-05-04 15:45:00,36.23,36.24,36.2,36.2,137830.0,30.4995,30.5079,30.4742,30.4742,137830.0
2018-05-04 15:50:00,36.2,36.21,36.16,36.18,157747.0,30.4742,30.4827,30.4406,30.4574,157747.0
2018-05-04 15:55:00,36.18,36.25,36.16,36.25,313364.0,30.4574,30.5163,30.4406,30.5163,313364.0
2018-05-07 09:30:00,36.32,36.49,36.27,36.47,88799.0,30.5753,30.7184,30.5332,30.7015,88799.0
2018-05-07 09:35:00,36.45,36.67,36.43,36.55,191149.0,30.6847,30.8699,30.6679,30.7689,191149.0
2018-05-07 09:40:00,36.55,36.57,36.46,36.53,117814.0,30.7689,30.7857,30.6931,30.752,117814.0
2018-05-07 09:45:00,36.53,36.56,36.42,36.42,246105.0,30.752,30.7773,30.6594,30.6594,246105.0
2018-05-07 09:50:00,36.42,36.43,36.26,36.26,150979.0,30.6594,30.6679,30.5248,30.5248,150979.0
2018-05-07 09:55:00,36.27,36.34,36.25,36.34,78801.0,30.5332,30.5921,30.5163,30.5921,78801.0
2018-05-07 10:00:00,36.34,36.36,36.25,36.35,49266.0,30.5921,30.6089,30.5163,30.6005,49266.0
2018-05-07 10:05:00,36.35,36.41,36.35,36.37,29845.0,30.6005,30.651,30.6005,30.6174,29845.0
2018-05-07 10:10:00,36.36,36.41,36.3,36.32,39763.0,30.6089,30.651,30.5584,30.5753,39763.0
2018-05-07 10:15:00,36.32,36.42,36.31,36.39,331333.0,30.5753,30.6594,30.5668,30.6342,331333.0
2018-05-07 10:20:00,36.39,36.48,36.37,36.48,45066.0,30.6342,30.71,30.6174,30.71,45066.0
2018-05-07 10:25:00,36.48,36.57,36.46,36.57,38223.0,30.71,30.7857,30.6931,30.7857,38223.0
2018-05-07 10:30:00,36.57,36.62,36.56,36.6,41154.0,30.7857,30.8278,30.7773,30.811,41154.0
2018-05-07 10:35:00,36.61,36.63,36.54,36.58,61629.0,30.8194,30.8362,30.7605,30.7941,61629.0
2018-05-07 10:40:00,36.58,36.66,36.57,36.66,50598.0,30.7941,30.8615,30.7857,30.8615,50598.0
2018-05-07 10:45:00,36.66,36.69,36.64,36.66,45982.0,30.8615,30.8867,30.8447,30.8615,45982.0
2018-05-07 10:50:00,36.66,36.76,36.66,36.72,56688.0,30.8615,30.9457,30.8615,30.912,56688.0
2018-05-07 10:55:00,36.72,36.76,36.7,36.73,28027.0,30.912,30.9457,30.8952,30.9204,28027.0
2018-05-07 11:00:00,36.72,36.78,36.71,36.73,60705.0,30.912,30.9625,30.9036,30.9204,60705.0
2018-05-07 11:05:00,36.73,36.8,36.67,36.77,276485.0,30.9204,30.9793,30.8699,30.9541,276485.0
2018-05-07 11:10:00,36.78,36.82,36.75,36.77,123515.0,30.9625,30.9962,30.9373,30.9541,123515.0
2018-05-07 11:15:00,36.78,36.79,36.74,36.77,80619.0,30.9625,30.9709,30.9288,30.9541,80619.0
2018-05-07 11:20:00,36.76,36.77,36.72,36.73,41574.0,30.9457,30.9541,30.912,30.9204,41574.0
2018-05-07 11:25:00,36.73,36.76,36.67,36.67,108187.0,30.9204,30.9457,30.8699,30.8699,108187.0
2018-05-07 11:30:00,36.68,36.72,36.66,36.68,73762.0,30.8783,30.912,30.8615,30.8783,73762.0
2018-05-07 11:35:00,36.67,36.73,36.66,36.7,32688.0,30.8699,30.9204,30.8615,30.8952,32688.0
2018-05-07 11:40:00,36.7,36.75,36.69,36.69,39535.0,30.8952,30.9373,30.8867,30.8867,39535.0
2018-05-07 11:45:00,36.7,36.78,36.67,36.76,88511.0,30.8952,30.9625,30.8699,30.9457,88511.0
2018-05-07 11:50:00,36.76,36.77,36.7,36.71,35054.0,30.9457,30.9541,30.8952,30.9036,35054.0
2018-05-07 11:55:00,36.71,36.76,36.7,36.75,30199.0,30.9036,30.9457,30.8952,30.9373,30199.0
2018-05-07 12:00:00,36.75,36.76,36.72,36.74,90889.0,30.9373,30.9457,30.912,30.9288,90889.0
2018-05-07 12:05:00,36.73,36.76,36.71,36.74,81389.0,30.9204,30.9457,30.9036,30.9288,81389.0
2018-05-07 12:10:00,36.74,36.8,36.73,36.79,31002.0,30.9288,30.9793,30.9204,30.9709,31002.0
2018-05-07 12:15:00,36.79,36.79,36.74,36.77,43122.0,30.9709,30.9709,30.9288,30.9541,43122.0
2018-05-07 12:20:00,36.77,36.79,36.69,36.76,131694.0,30.9541,30.9709,30.8867,30.9457,131694.0
2018-05-07 12:25:00,36.76,36.79,36.74,36.76,24432.0,30.9457,30.9709,30.9288,30.9457,24432.0
2018-05-07 12:30:00,36.77,36.78,36.73,36.78,22155.0,30.9541,30.9625,30.9204,30.9625,22155.0
2018-05-07 12:35:00,36.78,36.79,36.75,36.78,36839.0,30.9625,30.9709,30.9373,30.9625,36839.0
2018-05-07 12:40:00,36.77,36.78,36.73,36.74,147653.0,30.9541,30.9625,30.9204,30.9288,147653.0
2018-05-07 12:45:00,36.75,36.78,36.72,36.76,73400.0,30.9373,30.9625,30.912,30.9457,73400.0
2018-05-07 12:50:00,36.76,36.78,36.74,36.77,20762.0,30.9457,30.9625,30.9288,30.9541,20762.0
2018-05-07 12:55:00,36.77,36.78,36.74,36.77,51178.0,30.9541,30.9625,30.9288,30.9541,51178.0
2018-05-07 13:00:00,36.77,36.81,36.77,36.8,29788.0,30.9541,30.9878,30.9541,30.9793,29788.0
2018-05-07 13:05:00,36.8,36.82,36.78,36.8,45081.0,30.9793,30.9962,30.9625,30.9793,45081.0
2018-05-07 13:10:00,36.8,36.82,36.79,36.82,23676.0,30.9793,30.9962,30.9709,30.9962,23676.0
2018-05-07 13:15:00,36.81,36.83,36.79,36.82,50285.0,30.9878,31.0046,30.9709,30.9962,50285.0
2018-05-07 13:20:00,36.82,36.83,36.81,36.83,28767.0,30.9962,31.0046,30.9878,31.0046,28767.0
2018-05-07 13:25:00,36.83,36.85,36.82,36.83,32607.0,31.0046,31.0214,30.9962,31.0046,32607.0
2018-05-07 13:30:00,36.83,36.84,36.8,36.83,57843.0,31.0046,31.013,30.9793,31.0046,57843.0
2018-05-07 13:35:00,36.82,36.85,36.82,36.84,24190.0,30.9962,31.0214,30.9962,31.013,24190.0
2018-05-07 13:40:00,36.83,36.85,36.81,36.81,30445.0,31.0046,31.0214,30.9878,30.9878,30445.0
2018-05-07 13:45:00,36.82,36.82,36.79,36.8,137957.0,30.9962,30.9962,30.9709,30.9793,137957.0
2018-05-07 13:50:00,36.8,36.85,36.8,36.84,33461.0,30.9793,31.0214,30.9793,31.013,33461.0
2018-05-07 13:55:00,36.84,36.86,36.83,36.86,28379.0,31.013,31.0299,31.0046,31.0299,28379.0
2018-05-07 14:00:00,36.86,36.86,36.84,36.84,31512.0,31.0299,31.0299,31.013,31.013,31512.0
2018-05-07 14:05:00,36.85,36.85,36.81,36.82,35058.0,31.0214,31.0214,30.9878,30.9962,35058.0
2018-05-07 14:10:00,36.82,36.84,36.81,36.82,51527.0,30.9962,31.013,30.9878,30.9962,51527.0
2018-05-07 14:15:00,36.83,36.84,36.82,36.84,23899.0,31.0046,31.013,30.9962,31.013,23899.0
2018-05-07 14:20:00,36.84,36.86,36.82,36.84,29913.0,31.013,31.0299,30.9962,31.013,29913.0
2018-05-07 14:25:00,36.85,36.85,36.81,36.83,19310.0,31.0214,31.0214,30.9878,31.0046,19310.0
2018-05-07 14:30:00,36.83,36.85,36.79,36.85,41257.0,31.0046,31.0214,30.9709,31.0214,41257.0
2018-05-07 14:35:00,36.85,36.87,36.84,36.85,81472.0,31.0214,31.0383,31.013,31.0214,81472.0
2018-05-07 14:40:00,36.86,36.87,36.84,36.87,76163.0,31.0299,31.0383,31.013,31.0383,76163.0
2018-05-07 14:45:00,36.86,36.87,36.84,36.86,90736.0,31.0299,31.0383,31.013,31.0299,90736.0
2018-05-07 14:50:00,36.86,36.86,36.79,36.8,116022.0,31.0299,31.0299,30.9709,30.9793,116022.0
2018-05-07 14:55:00,36.79,36.83,36.78,36.8,75394.0,30.9709,31.0046,30.9625,30.9793,75394.0
2018-05-07 15:00:00,36.8,36.83,36.79,36.83,86307.0,30.9793,31.0046,30.9709,31.0046,86307.0
2018-05-07 15:05:00,36.82,36.83,36.78,36.8,57737.0,30.9962,31.0046,30.9625,30.9793,57737.0
2018-05-07 15:10:00,36.8,36.83,36.74,36.75,97404.0,30.9793,31.0046,30.9288,30.9373,97404.0
2018-05-07 15:15:00,36.75,36.78,36.72,36.73,89557.0,30.9373,30.9625,30.912,30.9204,89557.0
2018-05-07 15:20:00,36.73,36.74,36.63,36.66,63737.0,30.9204,30.9288,30.8362,30.8615,63737.0
2018-05-07 15:25:00,36.66,36.7,36.64,36.7,68424.0,30.8615,30.8952,30.8447,30.8952,68424.0
2018-05-07 15:30:00,36.7,36.74,36.69,36.73,69052.0,30.8952,30.9288,30.8867,30.9204,69052.0
2018-05-07 15:35:00,36.73,36.74,36.7,36.72,106461.0,30.9204,30.9288,30.8952,30.912,106461.0
2018-05-07 15:40:00,36.71,36.72,36.66,36.66,140355.0,30.9036,30.912,30.8615,30.8615,140355.0
2018-05-07 15:45:00,36.66,36.71,36.65,36.7,149353.0,30.8615,30.9036,30.8531,30.8952,149353.0
2018-05-07 15:50:00,36.7,36.7,36.63,36.64,166461.0,30.8952,30.8952,30.8362,30.8447,166461.0
2018-05-07 15:55:00,36.64,36.67,36.64,36.66,414720.0,30.8447,30.8699,30.8447,30.8615,414720.0
2018-05-08 09:30:00,36.33,36.55,36.12,36.55,111976.0,30.5837,30.7689,30.4069,30.7689,111976.0
2018-05-08 09:35:00,36.55,36.58,36.45,36.49,67170.0,30.7689,30.7941,30.6847,30.7184,67170.0
2018-05-08 09:40:00,36.48,36.54,36.47,36.5,50860.0,30.71,30.7605,30.7015,30.7268,50860.0
2018-05-08 09:45:00,36.5,36.52,36.39,36.45,94672.0,30.7268,30.7436,30.6342,30.6847,94672.0
2018-05-08 09:50:00,36.45,36.45,36.4,36.42,94288.0,30.6847,30.6847,30.6426,30.6594,94288.0
2018-05-08 09:55:00,36.42,36.43,36.37,36.42,58694.0,30.6594,30.6679,30.6174,30.6594,58694.0
2018-05-08 10:00:00,36.43,36.47,36.42,36.46,41678.0,30.6679,30.7015,30.6594,30.6931,41678.0
2018-05-08 10:05:00,36.45,36.46,36.42,36.43,47582.0,30.6847,30.6931,30.6594,30.6679,47582.0
2018-05-08 10:10:00,36.43,36.43,36.38,36.38,43107.0,30.6679,30.6679,30.6258,30.6258,43107.0
2018-05-08 10:15:00,36.39,36.42,36.38,36.41,400085.0,30.6342,30.6594,30.6258,30.651,400085.0
2018-05-08 10:20:00,36.41,36.42,36.34,36.35,73054.0,30.651,30.6594,30.5921,30.6005,73054.0
2018-05-08 10:25:00,36.36,36.36,36.35,36.36,29631.0,30.6089,30.6089,30.6005,30.6089,29631.0
2018-05-08 10:30:00,36.36,36.36,36.35,36.36,19503.0,30.6089,30.6089,30.6005,30.6089,19503.0
2018-05-08 10:35:00,36.36,36.38,36.35,36.37,41202.0,30.6089,30.6258,30.6005,30.6174,41202.0
2018-05-08 10:40:00,36.37,36.44,36.36,36.41,42036.0,30.6174,30.6763,30.6089,30.651,42036.0
2018-05-08 10:45:00,36.41,36.41,36.35,36.37,27664.0,30.651,30.651,30.6005,30.6174,27664.0
2018-05-08 10:50:00,36.37,36.43,36.37,36.42,19699.0,30.6174,30.6679,30.6174,30.6594,19699.0
2018-05-08 10:55:00,36.42,36.43,36.4,36.4,58689.0,30.6594,30.6679,30.6426,30.6426,58689.0
2018-05-08 11:00:00,36.4,36.41,36.36,36.36,49474.0,30.6426,30.651,30.6089,30.6089,49474.0
2018-05-08 11:05:00,36.36,36.37,36.31,36.32,57331.0,30.6089,30.6174,30.5668,30.5753,57331.0
2018-05-08 11:10:00,36.32,36.4,36.3,36.37,51238.0,30.5753,30.6426,30.5584,30.6174,51238.0
2018-05-08 11:15:00,36.36,36.5,36.36,36.41,71019.0,30.6089,30.7268,30.6089,30.651,71019.0
2018-05-08 11:20:00,36.41,36.51,36.4,36.4,63536.0,30.651,30.7352,30.6426,30.6426,63536.0
2018-05-08 11:25:00,36.4,36.44,36.37,36.42,31688.0,30.6426,30.6763,30.6174,30.6594,31688.0
2018-05-08 11:30:00,36.41,36.41,36.27,36.29,49089.0,30.651,30.651,30.5332,30.55,49089.0
2018-05-08 11:35:00,36.3,36.35,36.27,36.29,131971.0,30.5584,30.6005,30.5332,30.55,131971.0
2018-05-08 11:40:00,36.29,36.3,36.2,36.24,45392.0,30.55,30.5584,30.4742,30.5079,45392.0
2018-05-08 11:45:00,36.25,36.32,36.22,36.26,47398.0,30.5163,30.5753,30.4911,30.5248,47398.0
2018-05-08 11:50:00,36.26,36.27,36.2,36.26,35606.0,30.5248,30.5332,30.4742,30.5248,35606.0
2018-05-08 11:55:00,36.25,36.27,36.21,36.21,23774.0,30.5163,30.5332,30.4827,30.4827,23774.0
2018-05-08 12:00:00,36.22,36.24,36.2,36.21,26529.0,30.4911,30.5079,30.4742,30.4827,26529.0
2018-05-08 12:05:00,36.22,36.24,36.16,36.23,22151.0,30.4911,30.5079,30.4406,30.4995,22151.0
2018-05-08 12:10:00,36.23,36.23,36.19,36.22,21364.0,30.4995,30.4995,30.4658,30.4911,21364.0
2018-05-08 12:15:00,36.21,36.27,36.2,36.23,57663.0,30.4827,30.5332,30.4742,30.4995,57663.0
2018-05-08 12:20:00,36.24,36.25,36.18,36.23,26179.0,30.5079,30.5163,30.4574,30.4995,26179.0
2018-05-08 12:25:00,36.23,36.23,36.18,36.19,17299.0,30.4995,30.4995,30.4574,30.4658,17299.0
2018-05-08 12:30:00,36.19,36.2,36.17,36.2,21736.0,30.4658,30.4742,30.449,30.4742,21736.0
2018-05-08 12:35:00,36.19,36.2,36.15,36.16,31896.0,30.4658,30.4742,30.4322,30.4406,31896.0
2018-05-08 12:40:00,36.16,36.17,36.13,36.14,24831.0,30.4406,30.449,30.4153,30.4237,24831.0
2018-05-08 12:45:00,36.15,36.18,36.14,36.15,17199.0,30.4322,30.4574,30.4237,30.4322,17199.0
2018-05-08 12:50:00,36.14,36.15,36.11,36.13,47591.0,30.4237,30.4322,30.3985,30.4153,47591.0
2018-05-08 12:55:00,36.13,36.16,36.08,36.16,26144.0,30.4153,30.4406,30.3732,30.4406,26144.0
2018-05-08 13:00:00,36.14,36.22,36.13,36.17,60323.0,30.4237,30.4911,30.4153,30.449,60323.0
2018-05-08 13:05:00,36.16,36.21,36.16,36.16,50503.0,30.4406,30.4827,30.4406,30.4406,50503.0
2018-05-08 13:10:00,36.16,36.17,36.11,36.14,29256.0,30.4406,30.449,30.3985,30.4237,29256.0
2018-05-08 13:15:00,36.14,36.21,36.13,36.19,48509.0,30.4237,30.4827,30.4153,30.4658,48509.0
2018-05-08 13:20:00,36.19,36.21,36.16,36.19,21001.0,30.4658,30.4827,30.4406,30.4658,21001.0
2018-05-08 13:25:00,36.18,36.26,36.18,36.26,22452.0,30.4574,30.5248,30.4574,30.5248,22452.0
2018-05-08 13:30:00,36.26,36.26,36.22,36.23,23539.0,30.5248,30.5248,30.4911,30.4995,23539.0
2018-05-08 13:35:00,36.23,36.24,36.19,36.19,18664.0,30.4995,30.5079,30.4658,30.4658,18664.0
2018-05-08 13:40:00,36.19,36.21,36.17,36.18,17159.0,30.4658,30.4827,30.449,30.4574,17159.0
2018-05-08 13:45:00,36.18,36.23,36.18,36.23,75221.0,30.4574,30.4995,30.4574,30.4995,75221.0
2018-05-08 13:50:00,36.23,36.26,36.22,36.22,22963.0,30.4995,30.5248,30.4911,30.4911,22963.0
2018-05-08 13:55:00,36.22,36.22,36.15,36.16,36011.0,30.4911,30.4911,30.4322,30.4406,36011.0
2018-05-08 14:00:00,36.17,36.21,36.16,36.2,28377.0,30.449,30.4827,30.4406,30.4742,28377.0
2018-05-08 14:05:00,36.2,36.2,36.15,36.16,31488.0,30.4742,30.4742,30.4322,30.4406,31488.0
2018-05-08 14:10:00,36.15,36.21,36.12,36.16,44269.0,30.4322,30.4827,30.4069,30.4406,44269.0
2018-05-08 14:15:00,36.17,36.24,36.16,36.23,39725.0,30.449,30.5079,30.4406,30.4995,39725.0
2018-05-08 14:20:00,36.23,36.31,36.19,36.3,32372.0,30.4995,30.5668,30.4658,30.5584,32372.0
2018-05-08 14:25:00,36.3,36.32,36.18,36.22,49228.0,30.5584,30.5753,30.4574,30.4911,49228.0
2018-05-08 14:30:00,36.23,36.24,36.16,36.23,46084.0,30.4995,30.5079,30.4406,30.4995,46084.0
2018-05-08 14:35:00,36.22,36.24,36.14,36.14,25894.0,30.4911,30.5079,30.4237,30.4237,25894.0
2018-05-08 14:40:00,36.14,36.14,36.05,36.1,66940.0,30.4237,30.4237,30.348,30.3901,66940.0
2018-05-08 14:45:00,36.11,36.15,36.1,36.13,28119.0,30.3985,30.4322,30.3901,30.4153,28119.0
2018-05-08 14:50:00,36.12,36.24,36.11,36.21,42090.0,30.4069,30.5079,30.3985,30.4827,42090.0
2018-05-08 14:55:00,36.22,36.24,36.16,36.16,40683.0,30.4911,30.5079,30.4406,30.4406,40683.0
2018-05-08 15:00:00,36.17,36.25,36.12,36.25,36614.0,30.449,30.5163,30.4069,30.5163,36614.0
2018-05-08 15:05:00,36.25,36.28,36.25,36.27,29506.0,30.5163,30.5416,30.5163,30.5332,29506.0
2018-05-08 15:10:00,36.26,36.31,36.23,36.29,38390.0,30.5248,30.5668,30.4995,30.55,38390.0
2018-05-08 15:15:00,36.3,36.3,36.25,36.27,38861.0,30.5584,30.5584,30.5163,30.5332,38861.0
2018-05-08 15:20:00,36.27,36.3,36.24,36.25,34575.0,30.5332,30.5584,30.5079,30.5163,34575.0
2018-05-08 15:25:00,36.25,36.26,36.21,36.25,36313.0,30.5163,30.5248,30.4827,30.5163,36313.0
2018-05-08 15:30:00,36.25,36.29,36.23,36.27,51543.0,30.5163,30.55,30.4995,30.5332,51543.0
2018-05-08 15:35:00,36.27,36.29,36.26,36.29,58097.0,30.5332,30.55,30.5248,30.55,58097.0
2018-05-08 15:40:00,36.28,36.31,36.28,36.3,197475.0,30.5416,30.5668,30.5416,30.5584,197475.0
2018-05-08 15:45:00,36.3,36.32,36.27,36.32,128386.0,30.5584,30.5753,30.5332,30.5753,128386.0
2018-05-08 15:50:00,36.32,36.4,36.29,36.3,194132.0,30.5753,30.6426,30.55,30.5584,194132.0
2018-05-08 15:55:00,36.3,36.33,36.26,36.3,303319.0,30.5584,30.5837,30.5248,30.5584,303319.0
2018-05-09 09:30:00,36.3,36.37,36.25,36.33,83785.0,30.5584,30.6174,30.5163,30.5837,83785.0
2018-05-09 09:35:00,36.34,36.4,36.3,36.36,38862.0,30.5921,30.6426,30.5584,30.6089,38862.0
2018-05-09 09:40:00,36.36,36.58,36.36,36.54,27652.0,30.6089,30.7941,30.6089,30.7605,27652.0
2018-05-09 09:45:00,36.54,36.56,36.47,36.55,48085.0,30.7605,30.7773,30.7015,30.7689,48085.0
2018-05-09 09:50:00,36.55,36.6,36.55,36.56,22297.0,30.7689,30.811,30.7689,30.7773,22297.0
2018-05-09 09:55:00,36.57,36.61,36.53,36.53,18228.0,30.7857,30.8194,30.752,30.752,18228.0
2018-05-09 10:00:00,36.54,36.6,36.48,36.56,26090.0,30.7605,30.811,30.71,30.7773,26090.0
2018-05-09 10:05:00,36.56,36.57,36.46,36.48,18911.0,30.7773,30.7857,30.6931,30.71,18911.0
2018-05-09 10:10:00,36.48,36.51,36.47,36.48,14344.0,30.71,30.7352,30.7015,30.71,14344.0
2018-05-09 10:15:00,36.48,36.5,36.36,36.38,133160.0,30.71,30.7268,30.6089,30.6258,133160.0
2018-05-09 10:20:00,36.39,36.43,36.38,36.38,10960.0,30.6342,30.6679,30.6258,30.6258,10960.0
2018-05-09 10:25:00,36.37,36.38,36.34,36.34,14298.0,30.6174,30.6258,30.5921,30.5921,14298.0
2018-05-09 10:30:00,36.35,36.39,36.32,36.33,22390.0,30.6005,30.6342,30.5753,30.5837,22390.0
2018-05-09 10:35:00,36.33,36.34,36.21,36.22,33926.0,30.5837,30.5921,30.4827,30.4911,33926.0
2018-05-09 10:40:00,36.22,36.24,36.19,36.23,48620.0,30.4911,30.5079,30.4658,30.4995,48620.0
2018-05-09 10:45:00,36.23,36.28,36.22,36.27,30837.0,30.4995,30.5416,30.4911,30.5332,30837.0
2018-05-09 10:50:00,36.26,36.27,36.17,36.17,34052.0,30.5248,30.5332,30.449,30.449,34052.0
2018-05-09 10:55:00,36.17,36.19,36.1,36.11,120725.0,30.449,30.4658,30.3901,30.3985,120725.0
2018-05-09 11:00:00,36.12,36.15,36.07,36.07,134931.0,30.4069,30.4322,30.3648,30.3648,134931.0
2018-05-09 11:05:00,36.07,36.08,35.97,36.01,105007.0,30.3648,30.3732,30.2806,30.3143,105007.0
2018-05-09 11:10:00,36.01,36.04,35.98,36.0,83182.0,30.3143,30.3396,30.289,30.3059,83182.0
2018-05-09 11:15:00,36.0,36.07,35.99,36.05,89742.0,30.3059,30.3648,30.2975,30.348,89742.0
2018-05-09 11:20:00,36.04,36.12,36.03,36.07,31153.0,30.3396,30.4069,30.3311,30.3648,31153.0
2018-05-09 11:25:00,36.07,36.08,36.0,36.02,44489.0,30.3648,30.3732,30.3059,30.3227,44489.0
2018-05-09 11:30:00,36.01,36.05,36.01,36.03,20616.0,30.3143,30.348,30.3143,30.3311,20616.0
2018-05-09 11:35:00,36.04,36.04,35.99,36.02,28010.0,30.3396,30.3396,30.2975,30.3227,28010.0
2018-05-09 11:40:00,36.02,36.06,35.99,36.05,20820.0,30.3227,30.3564,30.2975,30.348,20820.0
2018-05-09 11:45:00,36.05,36.05,35.99,36.02,21865.0,30.348,30.348,30.2975,30.3227,21865.0
2018-05-09 11:50:00,36.02,36.05,36.01,36.05,17055.0,30.3227,30.348,30.3143,30.348,17055.0
2018-05-09 11:55:00,36.05,36.06,36.01,36.04,22624.0,30.348,30.3564,30.3143,30.3396,22624.0
2018-05-09 12:00:00,36.04,36.06,36.01,36.02,31552.0,30.3396,30.3564,30.3143,30.3227,31552.0
2018-05-09 12:05:00,36.01,36.06,36.0,36.02,22708.0,30.3143,30.3564,30.3059,30.3227,22708.0
2018-05-09 12:10:00,36.02,36.06,36.02,36.05,19127.0,30.3227,30.3564,30.3227,30.348,19127.0
2018-05-09 12:15:00,36.05,36.06,36.02,36.03,13740.0,30.348,30.3564,30.3227,30.3311,13740.0
2018-05-09 12:20:00,36.04,36.08,36.03,36.06,30432.0,30.3396,30.3732,30.3311,30.3564,30432.0
2018-05-09 12:25:00,36.07,36.11,36.06,36.08,34039.0,30.3648,30.3985,30.3564,30.3732,34039.0
2018-05-09 12:30:00,36.08,36.12,36.07,36.1,44318.0,30.3732,30.4069,30.3648,30.3901,44318.0
2018-05-09 12:35:00,36.1,36.11,36.05,36.09,23919.0,30.3901,30.3985,30.348,30.3816,23919.0
2018-05-09 12:40:00,36.09,36.18,36.09,36.14,26279.0,30.3816,30.4574,30.3816,30.4237,26279.0
2018-05-09 12:45:00,36.15,36.22,36.14,36.22,20441.0,30.4322,30.4911,30.4237,30.4911,20441.0
2018-05-09 12:50:00,36.23,36.25,36.22,36.24,18737.0,30.4995,30.5163,30.4911,30.5079,18737.0
2018-05-09 12:55:00,36.24,36.25,36.21,36.23,31391.0,30.5079,30.5163,30.4827,30.4995,31391.0
2018-05-09 13:00:00,36.23,36.28,36.22,36.26,14746.0,30.4995,30.5416,30.4911,30.5248,14746.0
2018-05-09 13:05:00,36.27,36.29,36.24,36.29,11095.0,30.5332,30.55,30.5079,30.55,11095.0
2018-05-09 13:10:00,36.3,36.31,36.26,36.28,18107.0,30.5584,30.5668,30.5248,30.5416,18107.0
2018-05-09 13:15:00,36.28,36.34,36.28,36.32,35015.0,30.5416,30.5921,30.5416,30.5753,35015.0
2018-05-09 13:20:00,36.32,36.39,36.31,36.39,19375.0,30.5753,30.6342,30.5668,30.6342,19375.0
2018-05-09 13:25:00,36.39,36.4,36.34,36.4,25702.0,30.6342,30.6426,30.5921,30.6426,25702.0
2018-05-09 13:30:00,36.4,36.41,36.36,36.4,28567.0,30.6426,30.651,30.6089,30.6426,28567.0
2018-05-09 13:35:00,36.4,36.41,36.37,36.39,20063.0,30.6426,30.651,30.6174,30.6342,20063.0
2018-05-09 13:40:00,36.39,36.39,36.35,36.35,28135.0,30.6342,30.6342,30.6005,30.6005,28135.0
2018-05-09 13:45:00,36.35,36.36,36.33,36.36,15981.0,30.6005,30.6089,30.5837,30.6089,15981.0
2018-05-09 13:50:00,36.36,36.37,36.34,36.37,16012.0,30.6089,30.6174,30.5921,30.6174,16012.0
2018-05-09 13:55:00,36.37,36.38,36.35,36.37,26354.0,30.6174,30.6258,30.6005,30.6174,26354.0
2018-05-09 14:00:00,36.37,36.37,36.32,36.37,23537.0,30.6174,30.6174,30.5753,30.6174,23537.0
2018-05-09 14:05:00,36.37,36.37,36.33,36.37,32889.0,30.6174,30.6174,30.5837,30.6174,32889.0
2018-05-09 14:10:00,36.37,36.38,36.35,36.36,40172.0,30.6174,30.6258,30.6005,30.6089,40172.0
2018-05-09 14:15:00,36.36,36.38,36.35,36.36,17414.0,30.6089,30.6258,30.6005,30.6089,17414.0
2018-05-09 14:20:00,36.36,36.37,36.33,36.34,28622.0,30.6089,30.6174,30.5837,30.5921,28622.0
2018-05-09 14:25:00,36.35,36.36,36.32,36.33,25749.0,30.6005,30.6089,30.5753,30.5837,25749.0
2018-05-09 14:30:00,36.34,36.35,36.32,36.35,27443.0,30.5921,30.6005,30.5753,30.6005,27443.0
2018-05-09 14:35:00,36.35,36.37,36.35,36.36,23850.0,30.6005,30.6174,30.6005,30.6089,23850.0
2018-05-09 14:40:00,36.36,36.36,36.33,36.33,28526.0,30.6089,30.6089,30.5837,30.5837,28526.0
2018-05-09 14:45:00,36.33,36.37,36.33,36.36,18787.0,30.5837,30.6174,30.5837,30.6089,18787.0
2018-05-09 14:50:00,36.35,36.38,36.34,36.34,18126.0,30.6005,30.6258,30.5921,30.5921,18126.0
2018-05-09 14:55:00,36.34,36.36,36.34,36.34,9949.0,30.5921,30.6089,30.5921,30.5921,9949.0
2018-05-09 15:00:00,36.34,36.35,36.29,36.29,24916.0,30.5921,30.6005,30.55,30.55,24916.0
2018-05-09 15:05:00,36.3,36.33,36.29,36.32,19885.0,30.5584,30.5837,30.55,30.5753,19885.0
2018-05-09 15:10:00,36.33,36.33,36.29,36.3,24081.0,30.5837,30.5837,30.55,30.5584,24081.0
2018-05-09 15:15:00,36.3,36.3,36.26,36.26,28971.0,30.5584,30.5584,30.5248,30.5248,28971.0
2018-05-09 15:20:00,36.27,36.29,36.26,36.28,28453.0,30.5332,30.55,30.5248,30.5416,28453.0
2018-05-09 15:25:00,36.27,36.28,36.25,36.26,34065.0,30.5332,30.5416,30.5163,30.5248,34065.0
2018-05-09 15:30:00,36.26,36.28,36.23,36.23,35508.0,30.5248,30.5416,30.4995,30.4995,35508.0
2018-05-09 15:35:00,36.24,36.26,36.21,36.22,41601.0,30.5079,30.5248,30.4827,30.4911,41601.0
2018-05-09 15:40:00,36.21,36.22,36.18,36.2,51920.0,30.4827,30.4911,30.4574,30.4742,51920.0
2018-05-09 15:45:00,36.2,36.25,36.2,36.25,49420.0,30.4742,30.5163,30.4742,30.5163,49420.0
2018-05-09 15:50:00,36.25,36.28,36.24,36.27,58225.0,30.5163,30.5416,30.5079,30.5332,58225.0
2018-05-09 15:55:00,36.27,36.29,36.24,36.27,173922.0,30.5332,30.55,30.5079,30.5332,173922.0
2018-05-10 09:30:00,36.34,36.63,36.31,36.56,56807.0,30.5921,30.8362,30.5668,30.7773,56807.0
2018-05-10 09:35:00,36.54,36.7,36.5,36.66,37042.0,30.7605,30.8952,30.7268,30.8615,37042.0
2018-05-10 09:40:00,36.67,36.78,36.66,36.75,38818.0,30.8699,30.9625,30.8615,30.9373,38818.0
2018-05-10 09:45:00,36.74,36.82,36.69,36.82,29153.0,30.9288,30.9962,30.8867,30.9962,29153.0
2018-05-10 09:50:00,36.81,36.87,36.78,36.78,43000.0,30.9878,31.0383,30.9625,30.9625,43000.0
2018-05-10 09:55:00,36.78,36.81,36.74,36.79,39277.0,30.9625,30.9878,30.9288,30.9709,39277.0
2018-05-10 10:00:00,36.79,36.82,36.74,36.82,30840.0,30.9709,30.9962,30.9288,30.9962,30840.0
2018-05-10 10:05:00,36.83,36.85,36.7,36.7,122131.0,31.0046,31.0214,30.8952,30.8952,122131.0
2018-05-10 10:10:00,36.7,36.72,36.65,36.66,21125.0,30.8952,30.912,30.8531,30.8615,21125.0
2018-05-10 10:15:00,36.66,36.66,36.58,36.6,19290.0,30.8615,30.8615,30.7941,30.811,19290.0
2018-05-10 10:20:00,36.59,36.6,36.54,36.58,28829.0,30.8026,30.811,30.7605,30.7941,28829.0
2018-05-10 10:25:00,36.58,36.61,36.55,36.55,34073.0,30.7941,30.8194,30.7689,30.7689,34073.0
2018-05-10 10:30:00,36.56,36.6,36.5,36.6,75517.0,30.7773,30.811,30.7268,30.811,75517.0
2018-05-10 10:35:00,36.6,36.6,36.54,36.54,19168.0,30.811,30.811,30.7605,30.7605,19168.0
2018-05-10 10:40:00,36.53,36.59,36.53,36.56,26412.0,30.752,30.8026,30.752,30.7773,26412.0
2018-05-10 10:45:00,36.56,36.62,36.56,36.62,24999.0,30.7773,30.8278,30.7773,30.8278,24999.0
2018-05-10 10:50:00,36.61,36.66,36.58,36.66,30956.0,30.8194,30.8615,30.7941,30.8615,30956.0
2018-05-10 10:55:00,36.66,36.68,36.64,36.65,15794.0,30.8615,30.8783,30.8447,30.8531,15794.0
2018-05-10 11:00:00,36.64,36.69,36.63,36.65,29021.0,30.8447,30.8867,30.8362,30.8531,29021.0
2018-05-10 11:05:00,36.64,36.64,36.59,36.6,13732.0,30.8447,30.8447,30.8026,30.811,13732.0
2018-05-10 11:10:00,36.6,36.63,36.59,36.61,15940.0,30.811,30.8362,30.8026,30.8194,15940.0
2018-05-10 11:15:00,36.61,36.69,36.61,36.68,20418.0,30.8194,30.8867,30.8194,30.8783,20418.0
2018-05-10 11:20:00,36.68,36.69,36.6,36.61,27563.0,30.8783,30.8867,30.811,30.8194,27563.0
2018-05-10 11:25:00,36.62,36.63,36.61,36.63,15005.0,30.8278,30.8362,30.8194,30.8362,15005.0
2018-05-10 11:30:00,36.63,36.66,36.61,36.64,15392.0,30.8362,30.8615,30.8194,30.8447,15392.0
2018-05-10 11:35:00,36.64,36.67,36.64,36.66,16729.0,30.8447,30.8699,30.8447,30.8615,16729.0
2018-05-10 11:40:00,36.66,36.66,36.58,36.61,25414.0,30.8615,30.8615,30.7941,30.8194,25414.0
2018-05-10 11:45:00,36.61,36.69,36.61,36.69,12207.0,30.8194,30.8867,30.8194,30.8867,12207.0
2018-05-10 11:50:00,36.69,36.69,36.64,36.66,21697.0,30.8867,30.8867,30.8447,30.8615,21697.0
2018-05-10 11:55:00,36.66,36.66,36.58,36.62,29909.0,30.8615,30.8615,30.7941,30.8278,29909.0
2018-05-10 12:00:00,36.63,36.69,36.62,36.69,27750.0,30.8362,30.8867,30.8278,30.8867,27750.0
2018-05-10 12:05:00,36.69,36.74,36.68,36.74,17668.0,30.8867,30.9288,30.8783,30.9288,17668.0
2018-05-10 12:10:00,36.75,36.81,36.74,36.8,19961.0,30.9373,30.9878,30.9288,30.9793,19961.0
2018-05-10 12:15:00,36.79,36.82,36.79,36.8,20396.0,30.9709,30.9962,30.9709,30.9793,20396.0
2018-05-10 12:20:00,36.8,36.81,36.79,36.8,20208.0,30.9793,30.9878,30.9709,30.9793,20208.0
2018-05-10 12:25:00,36.79,36.84,36.79,36.83,22945.0,30.9709,31.013,30.9709,31.0046,22945.0
2018-05-10 12:30:00,36.84,36.87,36.82,36.86,33181.0,31.013,31.0383,30.9962,31.0299,33181.0
2018-05-10 12:35:00,36.85,36.88,36.84,36.86,23287.0,31.0214,31.0467,31.013,31.0299,23287.0
2018-05-10 12:40:00,36.86,36.89,36.84,36.87,27183.0,31.0299,31.0551,31.013,31.0383,27183.0
2018-05-10 12:45:00,36.87,36.88,36.85,36.86,11390.0,31.0383,31.0467,31.0214,31.0299,11390.0
2018-05-10 12:50:00,36.86,36.86,36.82,36.83,18714.0,31.0299,31.0299,30.9962,31.0046,18714.0
2018-05-10 12:55:00,36.83,36.85,36.81,36.82,30145.0,31.0046,31.0214,30.9878,30.9962,30145.0
2018-05-10 13:00:00,36.83,36.85,36.82,36.83,26083.0,31.0046,31.0214,30.9962,31.0046,26083.0
2018-05-10 13:05:00,36.84,36.85,36.83,36.84,12521.0,31.013,31.0214,31.0046,31.013,12521.0
2018-05-10 13:10:00,36.84,36.84,36.81,36.82,18924.0,31.013,31.013,30.9878,30.9962,18924.0
2018-05-10 13:15:00,36.81,36.82,36.79,36.8,19769.0,30.9878,30.9962,30.9709,30.9793,19769.0
2018-05-10 13:20:00,36.81,36.82,36.8,36.81,19305.0,30.9878,30.9962,30.9793,30.9878,19305.0
2018-05-10 13:25:00,36.8,36.81,36.76,36.76,20446.0,30.9793,30.9878,30.9457,30.9457,20446.0
2018-05-10 13:30:00,36.77,36.79,36.75,36.76,27602.0,30.9541,30.9709,30.9373,30.9457,27602.0
2018-05-10 13:35:00,36.76,36.76,36.71,36.73,26002.0,30.9457,30.9457,30.9036,30.9204,26002.0
2018-05-10 13:40:00,36.73,36.75,36.72,36.74,22090.0,30.9204,30.9373,30.912,30.9288,22090.0
2018-05-10 13:45:00,36.74,36.75,36.73,36.73,16567.0,30.9288,30.9373,30.9204,30.9204,16567.0
2018-05-10 13:50:00,36.74,36.75,36.73,36.73,11504.0,30.9288,30.9373,30.9204,30.9204,11504.0
2018-05-10 13:55:00,36.73,36.74,36.71,36.73,18476.0,30.9204,30.9288,30.9036,30.9204,18476.0
2018-05-10 14:00:00,36.74,36.74,36.67,36.72,38770.0,30.9288,30.9288,30.8699,30.912,38770.0
2018-05-10 14:05:00,36.73,36.75,36.72,36.73,28887.0,30.9204,30.9373,30.912,30.9204,28887.0
2018-05-10 14:10:00,36.73,36.75,36.73,36.75,25537.0,30.9204,30.9373,30.9204,30.9373,25537.0
2018-05-10 14:15:00,36.75,36.77,36.74,36.76,23786.0,30.9373,30.9541,30.9288,30.9457,23786.0
2018-05-10 14:20:00,36.76,36.77,36.73,36.74,21108.0,30.9457,30.9541,30.9204,30.9288,21108.0
2018-05-10 14:25:00,36.75,36.76,36.74,36.76,14282.0,30.9373,30.9457,30.9288,30.9457,14282.0
2018-05-10 14:30:00,36.76,36.76,36.7,36.7,21203.0,30.9457,30.9457,30.8952,30.8952,21203.0
2018-05-10 14:35:00,36.69,36.73,36.68,36.7,27454.0,30.8867,30.9204,30.8783,30.8952,27454.0
2018-05-10 14:40:00,36.7,36.74,36.66,36.74,21649.0,30.8952,30.9288,30.8615,30.9288,21649.0
2018-05-10 14:45:00,36.73,36.77,36.73,36.77,23047.0,30.9204,30.9541,30.9204,30.9541,23047.0
2018-05-10 14:50:00,36.77,36.79,36.75,36.76,27596.0,30.9541,30.9709,30.9373,30.9457,27596.0
2018-05-10 14:55:00,36.77,36.79,36.76,36.79,24799.0,30.9541,30.9709,30.9457,30.9709,24799.0
2018-05-10 15:00:00,36.79,36.82,36.74,36.74,31008.0,30.9709,30.9962,30.9288,30.9288,31008.0
2018-05-10 15:05:00,36.74,36.75,36.71,36.73,30518.0,30.9288,30.9373,30.9036,30.9204,30518.0
2018-05-10 15:10:00,36.73,36.77,36.71,36.76,34406.0,30.9204,30.9541,30.9036,30.9457,34406.0
2018-05-10 15:15:00,36.77,36.77,36.73,36.73,40030.0,30.9541,30.9541,30.9204,30.9204,40030.0
2018-05-10 15:20:00,36.73,36.75,36.72,36.74,29549.0,30.9204,30.9373,30.912,30.9288,29549.0
2018-05-10 15:25:00,36.74,36.74,36.69,36.72,40986.0,30.9288,30.9288,30.8867,30.912,40986.0
2018-05-10 15:30:00,36.72,36.73,36.68,36.72,42030.0,30.912,30.9204,30.8783,30.912,42030.0
2018-05-10 15:35:00,36.72,36.74,36.71,36.74,21568.0,30.912,30.9288,30.9036,30.9288,21568.0
2018-05-10 15:40:00,36.73,36.75,36.72,36.73,62064.0,30.9204,30.9373,30.912,30.9204,62064.0
2018-05-10 15:45:00,36.73,36.75,36.73,36.75,67538.0,30.9204,30.9373,30.9204,30.9373,67538.0
2018-05-10 15:50:00,36.74,36.78,36.74,36.75,77003.0,30.9288,30.9625,30.9288,30.9373,77003.0
2018-05-10 15:55:00,36.75,36.75,36.7,36.72,309495.0,30.9373,30.9373,30.8952,30.912,309495.0
2018-05-11 09:30:00,36.75,36.78,36.67,36.76,46629.0,30.9373,30.9625,30.8699,30.9457,46629.0
2018-05-11 09:35:00,36.77,36.8,36.7,36.7,17222.0,30.9541,30.9793,30.8952,30.8952,17222.0
2018-05-11 09:40:00,36.7,36.7,36.61,36.61,16353.0,30.8952,30.8952,30.8194,30.8194,16353.0
2018-05-11 09:45:00,36.62,36.72,36.62,36.7,30210.0,30.8278,30.912,30.8278,30.8952,30210.0
2018-05-11 09:50:00,36.7,36.73,36.63,36.71,28035.0,30.8952,30.9204,30.8362,30.9036,28035.0
2018-05-11 09:55:00,36.71,36.76,36.62,36.75,67104.0,30.9036,30.9457,30.8278,30.9373,67104.0
2018-05-11 10:00:00,36.73,36.78,36.72,36.77,25921.0,30.9204,30.9625,30.912,30.9541,25921.0
2018-05-11 10:05:00,36.77,36.78,36.7,36.74,22212.0,30.9541,30.9625,30.8952,30.9288,22212.0
2018-05-11 10:10:00,36.75,36.76,36.67,36.7,71221.0,30.9373,30.9457,30.8699,30.8952,71221.0
2018-05-11 10:15:00,36.71,36.74,36.65,36.7,30128.0,30.9036,30.9288,30.8531,30.8952,30128.0
2018-05-11 10:20:00,36.69,36.73,36.69,36.73,23273.0,30.8867,30.9204,30.8867,30.9204,23273.0
2018-05-11 10:25:00,36.72,36.74,36.68,36.68,13590.0,30.912,30.9288,30.8783,30.8783,13590.0
2018-05-11 10:30:00,36.68,36.69,36.64,36.66,20582.0,30.8783,30.8867,30.8447,30.8615,20582.0
2018-05-11 10:35:00,36.66,36.69,36.62,36.68,32322.0,30.8615,30.8867,30.8278,30.8783,32322.0
2018-05-11 10:40:00,36.68,36.7,36.65,36.65,16105.0,30.8783,30.8952,30.8531,30.8531,16105.0
2018-05-11 10:45:00,36.66,36.69,36.61,36.62,36975.0,30.8615,30.8867,30.8194,30.8278,36975.0
2018-05-11 10:50:00,36.62,36.64,36.61,36.64,15416.0,30.8278,30.8447,30.8194,30.8447,15416.0
2018-05-11 10:55:00,36.65,36.73,36.64,36.72,48684.0,30.8531,30.9204,30.8447,30.912,48684.0
2018-05-11 11:00:00,36.72,36.72,36.68,36.68,12235.0,30.912,30.912,30.8783,30.8783,12235.0
2018-05-11 11:05:00,36.69,36.69,36.54,36.54,46155.0,30.8867,30.8867,30.7605,30.7605,46155.0
2018-05-11 11:10:00,36.54,36.56,36.45,36.56,51983.0,30.7605,30.7773,30.6847,30.7773,51983.0
2018-05-11 11:15:00,36.56,36.57,36.48,36.52,16811.0,30.7773,30.7857,30.71,30.7436,16811.0
2018-05-11 11:20:00,36.53,36.61,36.53,36.55,103461.0,30.752,30.8194,30.752,30.7689,103461.0
2018-05-11 11:25:00,36.57,36.61,36.54,36.59,52153.0,30.7857,30.8194,30.7605,30.8026,52153.0
2018-05-11 11:30:00,36.59,36.59,36.5,36.5,12765.0,30.8026,30.8026,30.7268,30.7268,12765.0
2018-05-11 11:35:00,36.5,36.52,36.47,36.47,25612.0,30.7268,30.7436,30.7015,30.7015,25612.0
2018-05-11 11:40:00,36.47,36.49,36.47,36.47,40579.0,30.7015,30.7184,30.7015,30.7015,40579.0
2018-05-11 11:45:00,36.47,36.47,36.39,36.39,27815.0,30.7015,30.7015,30.6342,30.6342,27815.0
2018-05-11 11:50:00,36.4,36.4,36.35,36.35,49694.0,30.6426,30.6426,30.6005,30.6005,49694.0
2018-05-11 11:55:00,36.35,36.36,36.31,36.32,31542.0,30.6005,30.6089,30.5668,30.5753,31542.0
2018-05-11 12:00:00,36.32,36.39,36.31,36.38,32154.0,30.5753,30.6342,30.5668,30.6258,32154.0
2018-05-11 12:05:00,36.38,36.4,36.36,36.37,20159.0,30.6258,30.6426,30.6089,30.6174,20159.0
2018-05-11 12:10:00,36.37,36.38,36.31,36.31,42057.0,30.6174,30.6258,30.5668,30.5668,42057.0
2018-05-11 12:15:00,36.31,36.33,36.3,36.33,33412.0,30.5668,30.5837,30.5584,30.5837,33412.0
2018-05-11 12:20:00,36.33,36.33,36.28,36.3,36080.0,30.5837,30.5837,30.5416,30.5584,36080.0
2018-05-11 12:25:00,36.29,36.3,36.25,36.25,55400.0,30.55,30.5584,30.5163,30.5163,55400.0
2018-05-11 12:30:00,36.26,36.32,36.25,36.32,43177.0,30.5248,30.5753,30.5163,30.5753,43177.0
2018-05-11 12:35:00,36.33,36.35,36.31,36.33,16505.0,30.5837,30.6005,30.5668,30.5837,16505.0
2018-05-11 12:40:00,36.34,36.35,36.33,36.33,10091.0,30.5921,30.6005,30.5837,30.5837,10091.0
2018-05-11 12:45:00,36.34,36.41,36.33,36.39,14581.0,30.5921,30.651,30.5837,30.6342,14581.0
2018-05-11 12:50:00,36.39,36.4,36.37,36.37,11905.0,30.6342,30.6426,30.6174,30.6174,11905.0
2018-05-11 12:55:00,36.38,36.41,36.37,36.37,14880.0,30.6258,30.651,30.6174,30.6174,14880.0
2018-05-11 13:00:00,36.37,36.37,36.33,36.35,11356.0,30.6174,30.6174,30.5837,30.6005,11356.0
2018-05-11 13:05:00,36.35,36.37,36.34,36.35,8935.0,30.6005,30.6174,30.5921,30.6005,8935.0
2018-05-11 13:10:00,36.35,36.35,36.33,36.33,10854.0,30.6005,30.6005,30.5837,30.5837,10854.0
2018-05-11 13:15:00,36.33,36.37,36.31,36.32,22069.0,30.5837,30.6174,30.5668,30.5753,22069.0
2018-05-11 13:20:00,36.32,36.34,36.3,36.31,21632.0,30.5753,30.5921,30.5584,30.5668,21632.0
2018-05-11 13:25:00,36.3,36.32,36.29,36.31,12313.0,30.5584,30.5753,30.55,30.5668,12313.0
2018-05-11 13:30:00,36.31,36.31,36.28,36.3,17333.0,30.5668,30.5668,30.5416,30.5584,17333.0
2018-05-11 13:35:00,36.3,36.3,36.25,36.26,15484.0,30.5584,30.5584,30.5163,30.5248,15484.0
2018-05-11 13:40:00,36.26,36.27,36.23,36.25,37051.0,30.5248,30.5332,30.4995,30.5163,37051.0
2018-05-11 13:45:00,36.25,36.25,36.2,36.25,25303.0,30.5163,30.5163,30.4742,30.5163,25303.0
2018-05-11 13:50:00,36.26,36.3,36.24,36.29,16419.0,30.5248,30.5584,30.5079,30.55,16419.0
2018-05-11 13:55:00,36.3,36.32,36.29,36.31,7431.0,30.5584,30.5753,30.55,30.5668,7431.0
2018-05-11 14:00:00,36.32,36.32,36.23,36.23,26652.0,30.5753,30.5753,30.4995,30.4995,26652.0
2018-05-11 14:05:00,36.24,36.28,36.24,36.27,14693.0,30.5079,30.5416,30.5079,30.5332,14693.0
2018-05-11 14:10:00,36.27,36.28,36.2,36.22,34858.0,30.5332,30.5416,30.4742,30.4911,34858.0
2018-05-11 14:15:00,36.22,36.29,36.21,36.28,12983.0,30.4911,30.55,30.4827,30.5416,12983.0
2018-05-11 14:20:00,36.28,36.28,36.24,36.26,30273.0,30.5416,30.5416,30.5079,30.5248,30273.0
2018-05-11 14:25:00,36.26,36.32,36.26,36.29,19593.0,30.5248,30.5753,30.5248,30.55,19593.0
2018-05-11 14:30:00,36.29,36.29,36.24,36.25,23166.0,30.55,30.55,30.5079,30.5163,23166.0
2018-05-11 14:35:00,36.24,36.27,36.24,36.26,19415.0,30.5079,30.5332,30.5079,30.5248,19415.0
2018-05-11 14:40:00,36.27,36.28,36.23,36.26,24516.0,30.5332,30.5416,30.4995,30.5248,24516.0
2018-05-11 14:45:00,36.26,36.31,36.26,36.31,14506.0,30.5248,30.5668,30.5248,30.5668,14506.0
2018-05-11 14:50:00,36.32,36.32,36.25,36.27,15700.0,30.5753,30.5753,30.5163,30.5332,15700.0
2018-05-11 14:55:00,36.27,36.29,36.23,36.29,26490.0,30.5332,30.55,30.4995,30.55,26490.0
2018-05-11 15:00:00,36.29,36.33,36.29,36.3,19674.0,30.55,30.5837,30.55,30.5584,19674.0
2018-05-11 15:05:00,36.31,36.35,36.3,36.34,25910.0,30.5668,30.6005,30.5584,30.5921,25910.0
2018-05-11 15:10:00,36.34,36.37,36.33,36.35,26470.0,30.5921,30.6174,30.5837,30.6005,26470.0
2018-05-11 15:15:00,36.36,36.36,36.33,36.35,24240.0,30.6089,30.6089,30.5837,30.6005,24240.0
2018-05-11 15:20:00,36.34,36.35,36.31,36.32,16827.0,30.5921,30.6005,30.5668,30.5753,16827.0
2018-05-11 15:25:00,36.33,36.33,36.32,36.32,12969.0,30.5837,30.5837,30.5753,30.5753,12969.0
2018-05-11 15:30:00,36.33,36.36,36.32,36.34,31322.0,30.5837,30.6089,30.5753,30.5921,31322.0
2018-05-11 15:35:00,36.34,36.35,36.3,36.32,61923.0,30.5921,30.6005,30.5584,30.5753,61923.0
2018-05-11 15:40:00,36.32,36.33,36.3,36.3,25937.0,30.5753,30.5837,30.5584,30.5584,25937.0
2018-05-11 15:45:00,36.31,36.32,36.29,36.32,83761.0,30.5668,30.5753,30.55,30.5753,83761.0
2018-05-11 15:50:00,36.32,36.33,36.26,36.26,89152.0,30.5753,30.5837,30.5248,30.5248,89152.0
2018-05-11 15:55:00,36.27,36.3,36.18,36.3,515927.0,30.5332,30.5584,30.4574,30.5584,515927.0
2018-05-14 09:30:00,36.32,36.53,36.3,36.52,37490.0,30.5753,30.752,30.5584,30.7436,37490.0
2018-05-14 09:35:00,36.52,36.6,36.5,36.58,33027.0,30.7436,30.811,30.7268,30.7941,33027.0
2018-05-14 09:40:00,36.58,36.67,36.57,36.66,44860.0,30.7941,30.8699,30.7857,30.8615,44860.0
2018-05-14 09:45:00,36.66,36.72,36.61,36.62,41439.0,30.8615,30.912,30.8194,30.8278,41439.0
2018-05-14 09:50:00,36.62,36.72,36.62,36.72,34285.0,30.8278,30.912,30.8278,30.912,34285.0
2018-05-14 09:55:00,36.72,36.72,36.68,36.69,15033.0,30.912,30.912,30.8783,30.8867,15033.0
2018-05-14 10:00:00,36.69,36.69,36.61,36.61,19126.0,30.8867,30.8867,30.8194,30.8194,19126.0
2018-05-14 10:05:00,36.61,36.61,36.58,36.58,9548.0,30.8194,30.8194,30.7941,30.7941,9548.0
2018-05-14 10:10:00,36.58,36.63,36.58,36.63,13843.0,30.7941,30.8362,30.7941,30.8362,13843.0
2018-05-14 10:15:00,36.64,36.72,36.64,36.71,20820.0,30.8447,30.912,30.8447,30.9036,20820.0
2018-05-14 10:20:00,36.71,36.76,36.7,36.76,15465.0,30.9036,30.9457,30.8952,30.9457,15465.0
2018-05-14 10:25:00,36.76,36.79,36.73,36.73,20781.0,30.9457,30.9709,30.9204,30.9204,20781.0
2018-05-14 10:30:00,36.74,36.76,36.73,36.76,13889.0,30.9288,30.9457,30.9204,30.9457,13889.0
2018-05-14 10:35:00,36.76,36.81,36.75,36.75,18501.0,30.9457,30.9878,30.9373,30.9373,18501.0
2018-05-14 10:40:00,36.76,36.76,36.73,36.73,19239.0,30.9457,30.9457,30.9204,30.9204,19239.0
2018-05-14 10:45:00,36.73,36.76,36.7,36.73,48706.0,30.9204,30.9457,30.8952,30.9204,48706.0
2018-05-14 10:50:00,36.73,36.74,36.66,36.66,63649.0,30.9204,30.9288,30.8615,30.8615,63649.0
2018-05-14 10:55:00,36.67,36.7,36.63,36.63,70183.0,30.8699,30.8952,30.8362,30.8362,70183.0
2018-05-14 11:00:00,36.63,36.7,36.57,36.59,43309.0,30.8362,30.8952,30.7857,30.8026,43309.0
2018-05-14 11:05:00,36.59,36.6,36.57,36.59,22371.0,30.8026,30.811,30.7857,30.8026,22371.0
2018-05-14 11:10:00,36.59,36.65,36.55,36.64,71444.0,30.8026,30.8531,30.7689,30.8447,71444.0
2018-05-14 11:15:00,36.65,36.66,36.57,36.59,24384.0,30.8531,30.8615,30.7857,30.8026,24384.0
2018-05-14 11:20:00,36.59,36.63,36.57,36.59,28794.0,30.8026,30.8362,30.7857,30.8026,28794.0
2018-05-14 11:25:00,36.58,36.65,36.58,36.63,19029.0,30.7941,30.8531,30.7941,30.8362,19029.0
2018-05-14 11:30:00,36.64,36.68,36.62,36.66,60549.0,30.8447,30.8783,30.8278,30.8615,60549.0
2018-05-14 11:35:00,36.66,36.66,36.61,36.64,33334.0,30.8615,30.8615,30.8194,30.8447,33334.0
2018-05-14 11:40:00,36.63,36.64,36.6,36.64,11544.0,30.8362,30.8447,30.811,30.8447,11544.0
2018-05-14 11:45:00,36.64,36.64,36.61,36.62,9430.0,30.8447,30.8447,30.8194,30.8278,9430.0
2018-05-14 11:50:00,36.62,36.62,36.59,36.59,29253.0,30.8278,30.8278,30.8026,30.8026,29253.0
2018-05-14 11:55:00,36.59,36.6,36.53,36.53,44266.0,30.8026,30.811,30.752,30.752,44266.0
2018-05-14 12:00:00,36.53,36.63,36.53,36.59,21905.0,30.752,30.8362,30.752,30.8026,21905.0
2018-05-14 12:05:00,36.59,36.64,36.58,36.62,10682.0,30.8026,30.8447,30.7941,30.8278,10682.0
2018-05-14 12:10:00,36.62,36.63,36.6,36.62,10774.0,30.8278,30.8362,30.811,30.8278,10774.0
2018-05-14 12:15:00,36.62,36.63,36.59,36.61,18959.0,30.8278,30.8362,30.8026,30.8194,18959.0
2018-05-14 12:20:00,36.61,36.62,36.57,36.58,17182.0,30.8194,30.8278,30.7857,30.7941,17182.0
2018-05-14 12:25:00,36.58,36.59,36.55,36.57,19343.0,30.7941,30.8026,30.7689,30.7857,19343.0
2018-05-14 12:30:00,36.56,36.58,36.56,36.57,7818.0,30.7773,30.7941,30.7773,30.7857,7818.0
2018-05-14 12:35:00,36.57,36.62,36.55,36.61,29897.0,30.7857,30.8278,30.7689,30.8194,29897.0
2018-05-14 12:40:00,36.61,36.61,36.57,36.61,25718.0,30.8194,30.8194,30.7857,30.8194,25718.0
2018-05-14 12:45:00,36.61,36.62,36.58,36.59,23517.0,30.8194,30.8278,30.7941,30.8026,23517.0
2018-05-14 12:50:00,36.59,36.6,36.58,36.59,18363.0,30.8026,30.811,30.7941,30.8026,18363.0
2018-05-14 12:55:00,36.59,36.6,36.57,36.58,24866.0,30.8026,30.811,30.7857,30.7941,24866.0
2018-05-14 13:00:00,36.57,36.57,36.53,36.57,23433.0,30.7857,30.7857,30.752,30.7857,23433.0
2018-05-14 13:05:00,36.56,36.6,36.56,36.58,19267.0,30.7773,30.811,30.7773,30.7941,19267.0
2018-05-14 13:10:00,36.58,36.6,36.56,36.59,15984.0,30.7941,30.811,30.7773,30.8026,15984.0
2018-05-14 13:15:00,36.59,36.61,36.53,36.54,19377.0,30.8026,30.8194,30.752,30.7605,19377.0
2018-05-14 13:20:00,36.54,36.57,36.53,36.56,10786.0,30.7605,30.7857,30.752,30.7773,10786.0
2018-05-14 13:25:00,36.55,36.58,36.54,36.57,15410.0,30.7689,30.7941,30.7605,30.7857,15410.0
2018-05-14 13:30:00,36.57,36.6,36.54,36.6,18034.0,30.7857,30.811,30.7605,30.811,18034.0
2018-05-14 13:35:00,36.6,36.61,36.58,36.6,60060.0,30.811,30.8194,30.7941,30.811,60060.0
2018-05-14 13:40:00,36.6,36.64,36.6,36.62,17796.0,30.811,30.8447,30.811,30.8278,17796.0
2018-05-14 13:45:00,36.63,36.64,36.61,36.62,8471.0,30.8362,30.8447,30.8194,30.8278,8471.0
2018-05-14 13:50:00,36.62,36.62,36.6,36.61,9552.0,30.8278,30.8278,30.811,30.8194,9552.0
2018-05-14 13:55:00,36.61,36.62,36.59,36.59,16736.0,30.8194,30.8278,30.8026,30.8026,16736.0
2018-05-14 14:00:00,36.6,36.6,36.55,36.56,25460.0,30.811,30.811,30.7689,30.7773,25460.0
2018-05-14 14:05:00,36.57,36.59,36.53,36.54,25333.0,30.7857,30.8026,30.752,30.7605,25333.0
2018-05-14 14:10:00,36.54,36.56,36.53,36.55,16366.0,30.7605,30.7773,30.752,30.7689,16366.0
2018-05-14 14:15:00,36.55,36.56,36.51,36.53,24558.0,30.7689,30.7773,30.7352,30.752,24558.0
2018-05-14 14:20:00,36.53,36.56,36.52,36.55,15659.0,30.752,30.7773,30.7436,30.7689,15659.0
2018-05-14 14:25:00,36.56,36.58,36.54,36.55,21433.0,30.7773,30.7941,30.7605,30.7689,21433.0
2018-05-14 14:30:00,36.54,36.56,36.52,36.54,16835.0,30.7605,30.7773,30.7436,30.7605,16835.0
2018-05-14 14:35:00,36.54,36.57,36.53,36.57,17255.0,30.7605,30.7857,30.752,30.7857,17255.0
2018-05-14 14:40:00,36.56,36.58,36.53,36.55,19939.0,30.7773,30.7941,30.752,30.7689,19939.0
2018-05-14 14:45:00,36.55,36.55,36.52,36.52,11381.0,30.7689,30.7689,30.7436,30.7436,11381.0
2018-05-14 14:50:00,36.52,36.56,36.5,36.56,17376.0,30.7436,30.7773,30.7268,30.7773,17376.0
2018-05-14 14:55:00,36.55,36.56,36.52,36.54,19862.0,30.7689,30.7773,30.7436,30.7605,19862.0
2018-05-14 15:00:00,36.54,36.56,36.53,36.54,18124.0,30.7605,30.7773,30.752,30.7605,18124.0
2018-05-14 15:05:00,36.53,36.55,36.53,36.55,13099.0,30.752,30.7689,30.752,30.7689,13099.0
2018-05-14 15:10:00,36.54,36.56,36.53,36.54,18832.0,30.7605,30.7773,30.752,30.7605,18832.0
2018-05-14 15:15:00,36.55,36.55,36.5,36.52,45506.0,30.7689,30.7689,30.7268,30.7436,45506.0
2018-05-14 15:20:00,36.52,36.55,36.52,36.55,15758.0,30.7436,30.7689,30.7436,30.7689,15758.0
2018-05-14 15:25:00,36.55,36.56,36.53,36.53,30444.0,30.7689,30.7773,30.752,30.752,30444.0
2018-05-14 15:30:00,36.54,36.55,36.52,36.54,71285.0,30.7605,30.7689,30.7436,30.7605,71285.0
2018-05-14 15:35:00,36.54,36.55,36.52,36.52,33228.0,30.7605,30.7689,30.7436,30.7436,33228.0
2018-05-14 15:40:00,36.52,36.55,36.51,36.52,69752.0,30.7436,30.7689,30.7352,30.7436,69752.0
2018-05-14 15:45:00,36.51,36.51,36.47,36.48,53914.0,30.7352,30.7352,30.7015,30.71,53914.0
2018-05-14 15:50:00,36.48,36.5,36.46,36.48,85825.0,30.71,30.7268,30.6931,30.71,85825.0
2018-05-14 15:55:00,36.48,36.49,36.46,36.49,200839.0,30.71,30.7184,30.6931,30.7184,200839.0
2018-05-15 09:30:00,36.18,36.26,36.08,36.26,46033.0,30.4574,30.5248,30.3732,30.5248,46033.0
2018-05-15 09:35:00,36.26,36.29,36.1,36.1,46475.0,30.5248,30.55,30.3901,30.3901,46475.0
2018-05-15 09:40:00,36.11,36.18,36.07,36.16,49144.0,30.3985,30.4574,30.3648,30.4406,49144.0
2018-05-15 09:45:00,36.16,36.36,36.16,36.34,29327.0,30.4406,30.6089,30.4406,30.5921,29327.0
2018-05-15 09:50:00,36.34,36.35,36.24,36.24,36107.0,30.5921,30.6005,30.5079,30.5079,36107.0
2018-05-15 09:55:00,36.25,36.25,36.14,36.15,32447.0,30.5163,30.5163,30.4237,30.4322,32447.0
2018-05-15 10:00:00,36.15,36.28,36.14,36.27,39922.0,30.4322,30.5416,30.4237,30.5332,39922.0
2018-05-15 10:05:00,36.28,36.31,36.22,36.22,32999.0,30.5416,30.5668,30.4911,30.4911,32999.0
2018-05-15 10:10:00,36.22,36.31,36.22,36.29,18298.0,30.4911,30.5668,30.4911,30.55,18298.0
2018-05-15 10:15:00,36.28,36.28,36.23,36.26,13238.0,30.5416,30.5416,30.4995,30.5248,13238.0
2018-05-15 10:20:00,36.26,36.32,36.26,36.3,16071.0,30.5248,30.5753,30.5248,30.5584,16071.0
2018-05-15 10:25:00,36.3,36.35,36.3,36.3,16290.0,30.5584,30.6005,30.5584,30.5584,16290.0
2018-05-15 10:30:00,36.3,36.35,36.29,36.34,14833.0,30.5584,30.6005,30.55,30.5921,14833.0
2018-05-15 10:35:00,36.35,36.4,36.35,36.36,10775.0,30.6005,30.6426,30.6005,30.6089,10775.0
2018-05-15 10:40:00,36.35,36.35,36.26,36.27,19816.0,30.6005,30.6005,30.5248,30.5332,19816.0
2018-05-15 10:45:00,36.26,36.26,36.2,36.2,18988.0,30.5248,30.5248,30.4742,30.4742,18988.0
2018-05-15 10:50:00,36.21,36.27,36.21,36.26,12158.0,30.4827,30.5332,30.4827,30.5248,12158.0
2018-05-15 10:55:00,36.25,36.28,36.22,36.27,15504.0,30.5163,30.5416,30.4911,30.5332,15504.0
2018-05-15 11:00:00,36.27,36.31,36.27,36.27,16768.0,30.5332,30.5668,30.5332,30.5332,16768.0
2018-05-15 11:05:00,36.28,36.31,36.27,36.29,17509.0,30.5416,30.5668,30.5332,30.55,17509.0
2018-05-15 11:10:00,36.28,36.33,36.28,36.3,13331.0,30.5416,30.5837,30.5416,30.5584,13331.0
2018-05-15 11:15:00,36.31,36.35,36.31,36.35,10043.0,30.5668,30.6005,30.5668,30.6005,10043.0
2018-05-15 11:20:00,36.34,36.35,36.3,36.31,14508.0,30.5921,30.6005,30.5584,30.5668,14508.0
2018-05-15 11:25:00,36.31,36.35,36.29,36.35,16177.0,30.5668,30.6005,30.55,30.6005,16177.0
2018-05-15 11:30:00,36.35,36.38,36.32,36.32,19233.0,30.6005,30.6258,30.5753,30.5753,19233.0
2018-05-15 11:35:00,36.32,36.33,36.28,36.28,19253.0,30.5753,30.5837,30.5416,30.5416,19253.0
2018-05-15 11:40:00,36.29,36.3,36.26,36.27,16853.0,30.55,30.5584,30.5248,30.5332,16853.0
2018-05-15 11:45:00,36.28,36.31,36.26,36.28,15003.0,30.5416,30.5668,30.5248,30.5416,15003.0
2018-05-15 11:50:00,36.28,36.29,36.26,36.27,15234.0,30.5416,30.55,30.5248,30.5332,15234.0
2018-05-15 11:55:00,36.27,36.28,36.17,36.17,32038.0,30.5332,30.5416,30.449,30.449,32038.0
2018-05-15 12:00:00,36.17,36.19,36.14,36.14,19895.0,30.449,30.4658,30.4237,30.4237,19895.0
2018-05-15 12:05:00,36.14,36.15,36.1,36.15,17872.0,30.4237,30.4322,30.3901,30.4322,17872.0
2018-05-15 12:10:00,36.14,36.15,36.1,36.13,19707.0,30.4237,30.4322,30.3901,30.4153,19707.0
2018-05-15 12:15:00,36.13,36.18,36.13,36.15,29514.0,30.4153,30.4574,30.4153,30.4322,29514.0
2018-05-15 12:20:00,36.16,36.17,36.13,36.15,27347.0,30.4406,30.449,30.4153,30.4322,27347.0
2018-05-15 12:25:00,36.16,36.18,36.15,36.18,14337.0,30.4406,30.4574,30.4322,30.4574,14337.0
2018-05-15 12:30:00,36.17,36.25,36.17,36.23,17704.0,30.449,30.5163,30.449,30.4995,17704.0
2018-05-15 12:35:00,36.23,36.26,36.21,36.24,13021.0,30.4995,30.5248,30.4827,30.5079,13021.0
2018-05-15 12:40:00,36.25,36.26,36.23,36.25,8544.0,30.5163,30.5248,30.4995,30.5163,8544.0
2018-05-15 12:45:00,36.26,36.27,36.24,36.24,31219.0,30.5248,30.5332,30.5079,30.5079,31219.0
2018-05-15 12:50:00,36.23,36.25,36.23,36.23,6040.0,30.4995,30.5163,30.4995,30.4995,6040.0
2018-05-15 12:55:00,36.24,36.26,36.17,36.18,30852.0,30.5079,30.5248,30.449,30.4574,30852.0
2018-05-15 13:00:00,36.17,36.21,36.13,36.15,34974.0,30.449,30.4827,30.4153,30.4322,34974.0
2018-05-15 13:05:00,36.15,36.16,36.13,36.14,10892.0,30.4322,30.4406,30.4153,30.4237,10892.0
2018-05-15 13:10:00,36.14,36.15,36.12,36.15,19148.0,30.4237,30.4322,30.4069,30.4322,19148.0
2018-05-15 13:15:00,36.15,36.15,36.12,36.15,11441.0,30.4322,30.4322,30.4069,30.4322,11441.0
2018-05-15 13:20:00,36.14,36.16,36.1,36.12,26739.0,30.4237,30.4406,30.3901,30.4069,26739.0
2018-05-15 13:25:00,36.13,36.22,36.12,36.22,39082.0,30.4153,30.4911,30.4069,30.4911,39082.0
2018-05-15 13:30:00,36.22,36.23,36.2,36.21,25664.0,30.4911,30.4995,30.4742,30.4827,25664.0
2018-05-15 13:35:00,36.21,36.25,36.2,36.21,23815.0,30.4827,30.5163,30.4742,30.4827,23815.0
2018-05-15 13:40:00,36.2,36.24,36.2,36.22,18181.0,30.4742,30.5079,30.4742,30.4911,18181.0
2018-05-15 13:45:00,36.23,36.25,36.22,36.24,12195.0,30.4995,30.5163,30.4911,30.5079,12195.0
2018-05-15 13:50:00,36.25,36.25,36.22,36.22,18391.0,30.5163,30.5163,30.4911,30.4911,18391.0
2018-05-15 13:55:00,36.23,36.23,36.14,36.14,29654.0,30.4995,30.4995,30.4237,30.4237,29654.0
2018-05-15 14:00:00,36.15,36.22,36.14,36.22,8727.0,30.4322,30.4911,30.4237,30.4911,8727.0
2018-05-15 14:05:00,36.23,36.23,36.21,36.21,6541.0,30.4995,30.4995,30.4827,30.4827,6541.0
2018-05-15 14:10:00,36.21,36.29,36.21,36.27,30496.0,30.4827,30.55,30.4827,30.5332,30496.0
2018-05-15 14:15:00,36.27,36.29,36.24,36.29,17134.0,30.5332,30.55,30.5079,30.55,17134.0
2018-05-15 14:20:00,36.28,36.3,36.27,36.27,28743.0,30.5416,30.5584,30.5332,30.5332,28743.0
2018-05-15 14:25:00,36.27,36.31,36.21,36.29,37607.0,30.5332,30.5668,30.4827,30.55,37607.0
2018-05-15 14:30:00,36.28,36.35,36.28,36.32,25369.0,30.5416,30.6005,30.5416,30.5753,25369.0
2018-05-15 14:35:00,36.32,36.35,36.28,36.28,19954.0,30.5753,30.6005,30.5416,30.5416,19954.0
2018-05-15 14:40:00,36.28,36.29,36.27,36.28,14280.0,30.5416,30.55,30.5332,30.5416,14280.0
2018-05-15 14:45:00,36.28,36.29,36.24,36.25,28454.0,30.5416,30.55,30.5079,30.5163,28454.0
2018-05-15 14:50:00,36.26,36.27,36.23,36.26,21690.0,30.5248,30.5332,30.4995,30.5248,21690.0
2018-05-15 14:55:00,36.26,36.27,36.2,36.22,23481.0,30.5248,30.5332,30.4742,30.4911,23481.0
2018-05-15 15:00:00,36.22,36.24,36.19,36.22,17784.0,30.4911,30.5079,30.4658,30.4911,17784.0
2018-05-15 15:05:00,36.22,36.24,36.21,36.23,20962.0,30.4911,30.5079,30.4827,30.4995,20962.0
2018-05-15 15:10:00,36.23,36.24,36.2,36.2,17924.0,30.4995,30.5079,30.4742,30.4742,17924.0
2018-05-15 15:15:00,36.2,36.24,36.2,36.22,18818.0,30.4742,30.5079,30.4742,30.4911,18818.0
2018-05-15 15:20:00,36.23,36.25,36.19,36.2,28740.0,30.4995,30.5163,30.4658,30.4742,28740.0
2018-05-15 15:25:00,36.2,36.22,36.17,36.2,21357.0,30.4742,30.4911,30.449,30.4742,21357.0
2018-05-15 15:30:00,36.2,36.22,36.18,36.22,44021.0,30.4742,30.4911,30.4574,30.4911,44021.0
2018-05-15 15:35:00,36.22,36.24,36.21,36.21,28575.0,30.4911,30.5079,30.4827,30.4827,28575.0
2018-05-15 15:40:00,36.22,36.26,36.21,36.25,41640.0,30.4911,30.5248,30.4827,30.5163,41640.0
2018-05-15 15:45:00,36.25,36.25,36.19,36.19,38643.0,30.5163,30.5163,30.4658,30.4658,38643.0
2018-05-15 15:50:00,36.2,36.25,36.18,36.18,90068.0,30.4742,30.5163,30.4574,30.4574,90068.0
2018-05-15 15:55:00,36.19,36.28,36.19,36.26,345833.0,30.4658,30.5416,30.4658,30.5248,345833.0
2018-05-16 09:30:00,36.26,36.57,36.24,36.55,66530.0,30.5248,30.7857,30.5079,30.7689,66530.0
2018-05-16 09:35:00,36.56,36.6,36.51,36.53,172278.0,30.7773,30.811,30.7352,30.752,172278.0
2018-05-16 09:40:00,36.55,36.63,36.52,36.62,119168.0,30.7689,30.8362,30.7436,30.8278,119168.0
2018-05-16 09:45:00,36.6,36.61,36.55,36.59,102753.0,30.811,30.8194,30.7689,30.8026,102753.0
2018-05-16 09:50:00,36.58,36.58,36.52,36.55,27506.0,30.7941,30.7941,30.7436,30.7689,27506.0
2018-05-16 09:55:00,36.56,36.58,36.54,36.55,26833.0,30.7773,30.7941,30.7605,30.7689,26833.0
2018-05-16 10:00:00,36.55,36.55,36.37,36.37,37412.0,30.7689,30.7689,30.6174,30.6174,37412.0
2018-05-16 10:05:00,36.37,36.37,36.27,36.27,23711.0,30.6174,30.6174,30.5332,30.5332,23711.0
2018-05-16 10:10:00,36.27,36.27,36.2,36.21,25190.0,30.5332,30.5332,30.4742,30.4827,25190.0
2018-05-16 10:15:00,36.22,36.22,36.15,36.22,26111.0,30.4911,30.4911,30.4322,30.4911,26111.0
2018-05-16 10:20:00,36.21,36.22,36.14,36.19,15144.0,30.4827,30.4911,30.4237,30.4658,15144.0
2018-05-16 10:25:00,36.19,36.23,36.16,36.22,68673.0,30.4658,30.4995,30.4406,30.4911,68673.0
2018-05-16 10:30:00,36.22,36.25,36.17,36.18,81169.0,30.4911,30.5163,30.449,30.4574,81169.0
2018-05-16 10:35:00,36.18,36.21,36.18,36.19,14663.0,30.4574,30.4827,30.4574,30.4658,14663.0
2018-05-16 10:40:00,36.18,36.23,36.18,36.2,17937.0,30.4574,30.4995,30.4574,30.4742,17937.0
2018-05-16 10:45:00,36.2,36.21,36.18,36.2,7388.0,30.4742,30.4827,30.4574,30.4742,7388.0
2018-05-16 10:50:00,36.21,36.24,36.18,36.2,23481.0,30.4827,30.5079,30.4574,30.4742,23481.0
2018-05-16 10:55:00,36.2,36.2,36.17,36.18,16318.0,30.4742,30.4742,30.449,30.4574,16318.0
2018-05-16 11:00:00,36.17,36.18,36.13,36.16,19334.0,30.449,30.4574,30.4153,30.4406,19334.0
2018-05-16 11:05:00,36.16,36.19,36.15,36.18,12293.0,30.4406,30.4658,30.4322,30.4574,12293.0
2018-05-16 11:10:00,36.18,36.19,36.16,36.19,9950.0,30.4574,30.4658,30.4406,30.4658,9950.0
2018-05-16 11:15:00,36.19,36.23,36.18,36.22,12640.0,30.4658,30.4995,30.4574,30.4911,12640.0
2018-05-16 11:20:00,36.22,36.26,36.21,36.22,20199.0,30.4911,30.5248,30.4827,30.4911,20199.0
2018-05-16 11:25:00,36.23,36.23,36.18,36.2,10875.0,30.4995,30.4995,30.4574,30.4742,10875.0
2018-05-16 11:30:00,36.2,36.23,36.2,36.22,13678.0,30.4742,30.4995,30.4742,30.4911,13678.0
2018-05-16 11:35:00,36.21,36.24,36.21,36.22,15455.0,30.4827,30.5079,30.4827,30.4911,15455.0
2018-05-16 11:40:00,36.23,36.23,36.18,36.19,18045.0,30.4995,30.4995,30.4574,30.4658,18045.0
2018-05-16 11:45:00,36.19,36.21,36.16,36.19,51987.0,30.4658,30.4827,30.4406,30.4658,51987.0
2018-05-16 11:50:00,36.19,36.22,36.19,36.22,15919.0,30.4658,30.4911,30.4658,30.4911,15919.0
2018-05-16 11:55:00,36.22,36.23,36.21,36.22,23223.0,30.4911,30.4995,30.4827,30.4911,23223.0
2018-05-16 12:00:00,36.23,36.26,36.22,36.23,22896.0,30.4995,30.5248,30.4911,30.4995,22896.0
2018-05-16 12:05:00,36.24,36.3,36.23,36.28,29321.0,30.5079,30.5584,30.4995,30.5416,29321.0
2018-05-16 12:10:00,36.28,36.29,36.27,36.27,27478.0,30.5416,30.55,30.5332,30.5332,27478.0
2018-05-16 12:15:00,36.28,36.28,36.25,36.27,51832.0,30.5416,30.5416,30.5163,30.5332,51832.0
2018-05-16 12:20:00,36.27,36.28,36.25,36.27,20113.0,30.5332,30.5416,30.5163,30.5332,20113.0
2018-05-16 12:25:00,36.27,36.3,36.27,36.29,19080.0,30.5332,30.5584,30.5332,30.55,19080.0
2018-05-16 12:30:00,36.29,36.33,36.28,36.31,24429.0,30.55,30.5837,30.5416,30.5668,24429.0
2018-05-16 12:35:00,36.31,36.33,36.3,36.33,19455.0,30.5668,30.5837,30.5584,30.5837,19455.0
2018-05-16 12:40:00,36.33,36.34,36.31,36.32,17613.0,30.5837,30.5921,30.5668,30.5753,17613.0
2018-05-16 12:45:00,36.33,36.33,36.31,36.31,12714.0,30.5837,30.5837,30.5668,30.5668,12714.0
2018-05-16 12:50:00,36.31,36.33,36.31,36.32,19630.0,30.5668,30.5837,30.5668,30.5753,19630.0
2018-05-16 12:55:00,36.31,36.32,36.29,36.3,18958.0,30.5668,30.5753,30.55,30.5584,18958.0
2018-05-16 13:00:00,36.3,36.31,36.29,36.3,22517.0,30.5584,30.5668,30.55,30.5584,22517.0
2018-05-16 13:05:00,36.29,36.3,36.26,36.28,42145.0,30.55,30.5584,30.5248,30.5416,42145.0
2018-05-16 13:10:00,36.29,36.32,36.28,36.32,44307.0,30.55,30.5753,30.5416,30.5753,44307.0
2018-05-16 13:15:00,36.32,36.32,36.29,36.3,11711.0,30.5753,30.5753,30.55,30.5584,11711.0
2018-05-16 13:20:00,36.29,36.3,36.24,36.25,50828.0,30.55,30.5584,30.5079,30.5163,50828.0
2018-05-16 13:25:00,36.25,36.29,36.25,36.28,22258.0,30.5163,30.55,30.5163,30.5416,22258.0
2018-05-16 13:30:00,36.29,36.31,36.27,36.3,19698.0,30.55,30.5668,30.5332,30.5584,19698.0
2018-05-16 13:35:00,36.3,36.31,36.29,36.3,12666.0,30.5584,30.5668,30.55,30.5584,12666.0
2018-05-16 13:40:00,36.3,36.33,36.27,36.27,29576.0,30.5584,30.5837,30.5332,30.5332,29576.0
2018-05-16 13:45:00,36.27,36.31,36.27,36.3,14474.0,30.5332,30.5668,30.5332,30.5584,14474.0
2018-05-16 13:50:00,36.3,36.31,36.28,36.3,16858.0,30.5584,30.5668,30.5416,30.5584,16858.0
2018-05-16 13:55:00,36.31,36.31,36.3,36.3,10648.0,30.5668,30.5668,30.5584,30.5584,10648.0
2018-05-16 14:00:00,36.3,36.33,36.28,36.3,49255.0,30.5584,30.5837,30.5416,30.5584,49255.0
2018-05-16 14:05:00,36.3,36.3,36.29,36.29,14631.0,30.5584,30.5584,30.55,30.55,14631.0
2018-05-16 14:10:00,36.29,36.35,36.29,36.35,25140.0,30.55,30.6005,30.55,30.6005,25140.0
2018-05-16 14:15:00,36.35,36.38,36.33,36.37,21463.0,30.6005,30.6258,30.5837,30.6174,21463.0
2018-05-16 14:20:00,36.37,36.37,36.32,36.33,35019.0,30.6174,30.6174,30.5753,30.5837,35019.0
2018-05-16 14:25:00,36.33,36.35,36.33,36.33,14084.0,30.5837,30.6005,30.5837,30.5837,14084.0
2018-05-16 14:30:00,36.34,36.34,36.32,36.33,15443.0,30.5921,30.5921,30.5753,30.5837,15443.0
2018-05-16 14:35:00,36.34,36.36,36.32,36.36,19637.0,30.5921,30.6089,30.5753,30.6089,19637.0
2018-05-16 14:40:00,36.36,36.37,36.34,36.34,28949.0,30.6089,30.6174,30.5921,30.5921,28949.0
2018-05-16 14:45:00,36.35,36.39,36.34,36.38,37870.0,30.6005,30.6342,30.5921,30.6258,37870.0
2018-05-16 14:50:00,36.39,36.41,36.38,36.41,13656.0,30.6342,30.651,30.6258,30.651,13656.0
2018-05-16 14:55:00,36.41,36.45,36.4,36.44,16424.0,30.651,30.6847,30.6426,30.6763,16424.0
2018-05-16 15:00:00,36.44,36.44,36.38,36.39,52520.0,30.6763,30.6763,30.6258,30.6342,52520.0
2018-05-16 15:05:00,36.39,36.4,36.36,36.36,53515.0,30.6342,30.6426,30.6089,30.6089,53515.0
2018-05-16 15:10:00,36.36,36.37,36.33,36.34,29392.0,30.6089,30.6174,30.5837,30.5921,29392.0
2018-05-16 15:15:00,36.34,36.37,36.34,36.35,20514.0,30.5921,30.6174,30.5921,30.6005,20514.0
2018-05-16 15:20:00,36.34,36.37,36.34,36.35,13851.0,30.5921,30.6174,30.5921,30.6005,13851.0
2018-05-16 15:25:00,36.35,36.36,36.33,36.36,21824.0,30.6005,30.6089,30.5837,30.6089,21824.0
2018-05-16 15:30:00,36.35,36.38,36.34,36.38,33131.0,30.6005,30.6258,30.5921,30.6258,33131.0
2018-05-16 15:35:00,36.38,36.38,36.35,36.38,46052.0,30.6258,30.6258,30.6005,30.6258,46052.0
2018-05-16 15:40:00,36.37,36.38,36.36,36.36,37230.0,30.6174,30.6258,30.6089,30.6089,37230.0
2018-05-16 15:45:00,36.37,36.37,36.32,36.33,72840.0,30.6174,30.6174,30.5753,30.5837,72840.0
2018-05-16 15:50:00,36.34,36.37,36.33,36.37,70838.0,30.5921,30.6174,30.5837,30.6174,70838.0
2018-05-16 15:55:00,36.37,36.45,36.36,36.41,404878.0,30.6174,30.6847,30.6089,30.651,404878.0
2018-05-17 09:30:00,36.43,36.48,36.33,36.48,80562.0,30.6679,30.71,30.5837,30.71,80562.0
2018-05-17 09:35:00,36.48,36.57,36.44,36.45,46471.0,30.71,30.7857,30.6763,30.6847,46471.0
2018-05-17 09:40:00,36.46,36.49,36.39,36.49,19263.0,30.6931,30.7184,30.6342,30.7184,19263.0
2018-05-17 09:45:00,36.5,36.51,36.45,36.49,25520.0,30.7268,30.7352,30.6847,30.7184,25520.0
2018-05-17 09:50:00,36.49,36.57,36.49,36.52,18412.0,30.7184,30.7857,30.7184,30.7436,18412.0
2018-05-17 09:55:00,36.53,36.56,36.41,36.42,25024.0,30.752,30.7773,30.651,30.6594,25024.0
2018-05-17 10:00:00,36.43,36.47,36.43,36.45,10238.0,30.6679,30.7015,30.6679,30.6847,10238.0
2018-05-17 10:05:00,36.45,36.5,36.45,36.48,14025.0,30.6847,30.7268,30.6847,30.71,14025.0
2018-05-17 10:10:00,36.47,36.53,36.47,36.53,13226.0,30.7015,30.752,30.7015,30.752,13226.0
2018-05-17 10:15:00,36.54,36.57,36.52,36.55,21080.0,30.7605,30.7857,30.7436,30.7689,21080.0
2018-05-17 10:20:00,36.55,36.61,36.55,36.58,24991.0,30.7689,30.8194,30.7689,30.7941,24991.0
2018-05-17 10:25:00,36.58,36.61,36.57,36.6,13691.0,30.7941,30.8194,30.7857,30.811,13691.0
2018-05-17 10:30:00,36.59,36.64,36.58,36.64,15010.0,30.8026,30.8447,30.7941,30.8447,15010.0
2018-05-17 10:35:00,36.63,36.7,36.61,36.68,16848.0,30.8362,30.8952,30.8194,30.8783,16848.0
2018-05-17 10:40:00,36.67,36.69,36.63,36.64,10805.0,30.8699,30.8867,30.8362,30.8447,10805.0
2018-05-17 10:45:00,36.66,36.69,36.66,36.69,13124.0,30.8615,30.8867,30.8615,30.8867,13124.0
2018-05-17 10:50:00,36.68,36.7,36.68,36.7,12146.0,30.8783,30.8952,30.8783,30.8952,12146.0
2018-05-17 10:55:00,36.7,36.75,36.69,36.75,23618.0,30.8952,30.9373,30.8867,30.9373,23618.0
2018-05-17 11:00:00,36.75,36.78,36.73,36.74,24487.0,30.9373,30.9625,30.9204,30.9288,24487.0
2018-05-17 11:05:00,36.75,36.76,36.73,36.73,35705.0,30.9373,30.9457,30.9204,30.9204,35705.0
2018-05-17 11:10:00,36.72,36.72,36.67,36.68,18024.0,30.912,30.912,30.8699,30.8783,18024.0
2018-05-17 11:15:00,36.68,36.7,36.67,36.7,14842.0,30.8783,30.8952,30.8699,30.8952,14842.0
2018-05-17 11:20:00,36.7,36.72,36.68,36.71,78253.0,30.8952,30.912,30.8783,30.9036,78253.0
2018-05-17 11:25:00,36.72,36.75,36.71,36.74,28720.0,30.912,30.9373,30.9036,30.9288,28720.0
2018-05-17 11:30:00,36.73,36.74,36.68,36.73,37188.0,30.9204,30.9288,30.8783,30.9204,37188.0
2018-05-17 11:35:00,36.73,36.75,36.71,36.72,11594.0,30.9204,30.9373,30.9036,30.912,11594.0
2018-05-17 11:40:00,36.72,36.76,36.72,36.75,14095.0,30.912,30.9457,30.912,30.9373,14095.0
2018-05-17 11:45:00,36.74,36.75,36.72,36.72,10805.0,30.9288,30.9373,30.912,30.912,10805.0
2018-05-17 11:50:00,36.72,36.74,36.7,36.72,17181.0,30.912,30.9288,30.8952,30.912,17181.0
2018-05-17 11:55:00,36.72,36.74,36.7,36.7,30204.0,30.912,30.9288,30.8952,30.8952,30204.0
2018-05-17 12:00:00,36.7,36.72,36.63,36.64,28754.0,30.8952,30.912,30.8362,30.8447,28754.0
2018-05-17 12:05:00,36.64,36.65,36.62,36.65,10368.0,30.8447,30.8531,30.8278,30.8531,10368.0
2018-05-17 12:10:00,36.64,36.67,36.63,36.66,5170.0,30.8447,30.8699,30.8362,30.8615,5170.0
2018-05-17 12:15:00,36.66,36.67,36.65,36.66,4229.0,30.8615,30.8699,30.8531,30.8615,4229.0
2018-05-17 12:20:00,36.66,36.67,36.63,36.63,30945.0,30.8615,30.8699,30.8362,30.8362,30945.0
2018-05-17 12:25:00,36.64,36.64,36.63,36.64,6915.0,30.8447,30.8447,30.8362,30.8447,6915.0
2018-05-17 12:30:00,36.63,36.65,36.63,36.63,9415.0,30.8362,30.8531,30.8362,30.8362,9415.0
2018-05-17 12:35:00,36.64,36.64,36.6,36.6,8686.0,30.8447,30.8447,30.811,30.811,8686.0
2018-05-17 12:40:00,36.6,36.6,36.53,36.6,59516.0,30.811,30.811,30.752,30.811,59516.0
2018-05-17 12:45:00,36.6,36.63,36.6,36.62,4869.0,30.811,30.8362,30.811,30.8278,4869.0
2018-05-17 12:50:00,36.62,36.68,36.61,36.67,13831.0,30.8278,30.8783,30.8194,30.8699,13831.0
2018-05-17 12:55:00,36.67,36.69,36.65,36.66,19945.0,30.8699,30.8867,30.8531,30.8615,19945.0
2018-05-17 13:00:00,36.65,36.68,36.65,36.67,8787.0,30.8531,30.8783,30.8531,30.8699,8787.0
2018-05-17 13:05:00,36.67,36.69,36.66,36.69,11492.0,30.8699,30.8867,30.8615,30.8867,11492.0
2018-05-17 13:10:00,36.69,36.69,36.65,36.69,22733.0,30.8867,30.8867,30.8531,30.8867,22733.0
2018-05-17 13:15:00,36.69,36.72,36.68,36.71,23065.0,30.8867,30.912,30.8783,30.9036,23065.0
2018-05-17 13:20:00,36.71,36.74,36.71,36.72,23934.0,30.9036,30.9288,30.9036,30.912,23934.0
2018-05-17 13:25:00,36.73,36.73,36.71,36.72,16799.0,30.9204,30.9204,30.9036,30.912,16799.0
2018-05-17 13:30:00,36.72,36.73,36.71,36.71,22141.0,30.912,30.9204,30.9036,30.9036,22141.0
2018-05-17 13:35:00,36.71,36.72,36.68,36.68,41300.0,30.9036,30.912,30.8783,30.8783,41300.0
2018-05-17 13:40:00,36.68,36.68,36.61,36.61,17169.0,30.8783,30.8783,30.8194,30.8194,17169.0
2018-05-17 13:45:00,36.62,36.63,36.59,36.61,8622.0,30.8278,30.8362,30.8026,30.8194,8622.0
2018-05-17 13:50:00,36.61,36.62,36.56,36.57,22138.0,30.8194,30.8278,30.7773,30.7857,22138.0
2018-05-17 13:55:00,36.57,36.57,36.5,36.51,29422.0,30.7857,30.7857,30.7268,30.7352,29422.0
2018-05-17 14:00:00,36.52,36.56,36.46,36.48,44177.0,30.7436,30.7773,30.6931,30.71,44177.0
2018-05-17 14:05:00,36.49,36.5,36.47,36.5,15285.0,30.7184,30.7268,30.7015,30.7268,15285.0
2018-05-17 14:10:00,36.5,36.53,36.49,36.51,19853.0,30.7268,30.752,30.7184,30.7352,19853.0
2018-05-17 14:15:00,36.5,36.54,36.5,36.54,15843.0,30.7268,30.7605,30.7268,30.7605,15843.0
2018-05-17 14:20:00,36.55,36.55,36.53,36.53,9748.0,30.7689,30.7689,30.752,30.752,9748.0
2018-05-17 14:25:00,36.53,36.55,36.52,36.54,26855.0,30.752,30.7689,30.7436,30.7605,26855.0
2018-05-17 14:30:00,36.54,36.57,36.53,36.54,17402.0,30.7605,30.7857,30.752,30.7605,17402.0
2018-05-17 14:35:00,36.55,36.57,36.53,36.55,12596.0,30.7689,30.7857,30.752,30.7689,12596.0
2018-05-17 14:40:00,36.55,36.56,36.53,36.53,24851.0,30.7689,30.7773,30.752,30.752,24851.0
2018-05-17 14:45:00,36.53,36.54,36.49,36.52,31873.0,30.752,30.7605,30.7184,30.7436,31873.0
2018-05-17 14:50:00,36.52,36.53,36.5,36.53,25744.0,30.7436,30.752,30.7268,30.752,25744.0
2018-05-17 14:55:00,36.53,36.54,36.51,36.54,36633.0,30.752,30.7605,30.7352,30.7605,36633.0
2018-05-17 15:00:00,36.54,36.57,36.53,36.57,37766.0,30.7605,30.7857,30.752,30.7857,37766.0
2018-05-17 15:05:00,36.57,36.58,36.54,36.55,21124.0,30.7857,30.7941,30.7605,30.7689,21124.0
2018-05-17 15:10:00,36.56,36.57,36.49,36.49,38795.0,30.7773,30.7857,30.7184,30.7184,38795.0
2018-05-17 15:15:00,36.5,36.5,36.45,36.47,25228.0,30.7268,30.7268,30.6847,30.7015,25228.0
2018-05-17 15:20:00,36.47,36.49,36.44,36.47,54066.0,30.7015,30.7184,30.6763,30.7015,54066.0
2018-05-17 15:25:00,36.46,36.49,36.43,36.43,34293.0,30.6931,30.7184,30.6679,30.6679,34293.0
2018-05-17 15:30:00,36.43,36.44,36.42,36.43,10555.0,30.6679,30.6763,30.6594,30.6679,10555.0
2018-05-17 15:35:00,36.44,36.44,36.38,36.41,57351.0,30.6763,30.6763,30.6258,30.651,57351.0
2018-05-17 15:40:00,36.4,36.46,36.4,36.42,24498.0,30.6426,30.6931,30.6426,30.6594,24498.0
2018-05-17 15:45:00,36.43,36.43,36.39,36.43,83260.0,30.6679,30.6679,30.6342,30.6679,83260.0
2018-05-17 15:50:00,36.43,36.45,36.41,36.43,130531.0,30.6679,30.6847,30.651,30.6679,130531.0
2018-05-17 15:55:00,36.43,36.51,36.42,36.49,219891.0,30.6679,30.7352,30.6594,30.7184,219891.0
2018-05-18 09:30:00,36.45,36.5,36.36,36.48,167770.0,30.6847,30.7268,30.6089,30.71,167770.0
2018-05-18 09:35:00,36.47,36.56,36.45,36.48,61307.0,30.7015,30.7773,30.6847,30.71,61307.0
2018-05-18 09:40:00,36.48,36.52,36.42,36.46,36911.0,30.71,30.7436,30.6594,30.6931,36911.0
2018-05-18 09:45:00,36.45,36.54,36.44,36.48,32494.0,30.6847,30.7605,30.6763,30.71,32494.0
2018-05-18 09:50:00,36.47,36.47,36.35,36.36,142133.0,30.7015,30.7015,30.6005,30.6089,142133.0
2018-05-18 09:55:00,36.37,36.41,36.35,36.35,71570.0,30.6174,30.651,30.6005,30.6005,71570.0
2018-05-18 10:00:00,36.36,36.36,36.26,36.28,25159.0,30.6089,30.6089,30.5248,30.5416,25159.0
2018-05-18 10:05:00,36.28,36.31,36.26,36.27,23165.0,30.5416,30.5668,30.5248,30.5332,23165.0
2018-05-18 10:10:00,36.27,36.31,36.26,36.3,27959.0,30.5332,30.5668,30.5248,30.5584,27959.0
2018-05-18 10:15:00,36.3,36.31,36.26,36.26,19153.0,30.5584,30.5668,30.5248,30.5248,19153.0
2018-05-18 10:20:00,36.27,36.33,36.27,36.32,18412.0,30.5332,30.5837,30.5332,30.5753,18412.0
2018-05-18 10:25:00,36.33,36.33,36.26,36.26,20797.0,30.5837,30.5837,30.5248,30.5248,20797.0
2018-05-18 10:30:00,36.26,36.26,36.17,36.19,30025.0,30.5248,30.5248,30.449,30.4658,30025.0
2018-05-18 10:35:00,36.18,36.2,36.13,36.14,39686.0,30.4574,30.4742,30.4153,30.4237,39686.0
2018-05-18 10:40:00,36.14,36.14,36.1,36.12,29073.0,30.4237,30.4237,30.3901,30.4069,29073.0
2018-05-18 10:45:00,36.11,36.13,36.09,36.13,32644.0,30.3985,30.4153,30.3816,30.4153,32644.0
2018-05-18 10:50:00,36.12,36.14,36.07,36.08,32046.0,30.4069,30.4237,30.3648,30.3732,32046.0
2018-05-18 10:55:00,36.07,36.08,36.03,36.04,35721.0,30.3648,30.3732,30.3311,30.3396,35721.0
2018-05-18 11:00:00,36.04,36.05,36.02,36.04,39689.0,30.3396,30.348,30.3227,30.3396,39689.0
2018-05-18 11:05:00,36.03,36.04,35.98,35.98,49473.0,30.3311,30.3396,30.289,30.289,49473.0
2018-05-18 11:10:00,35.99,36.0,35.97,35.98,41170.0,30.2975,30.3059,30.2806,30.289,41170.0
2018-05-18 11:15:00,35.97,35.98,35.93,35.95,136730.0,30.2806,30.289,30.247,30.2638,136730.0
2018-05-18 11:20:00,35.95,36.0,35.92,35.94,66281.0,30.2638,30.3059,30.2385,30.2554,66281.0
2018-05-18 11:25:00,35.93,35.93,35.79,35.8,79718.0,30.247,30.247,30.1291,30.1375,79718.0
2018-05-18 11:30:00,35.8,35.89,35.8,35.82,94232.0,30.1375,30.2133,30.1375,30.1543,94232.0
2018-05-18 11:35:00,35.82,35.93,35.81,35.92,73242.0,30.1543,30.247,30.1459,30.2385,73242.0
2018-05-18 11:40:00,35.92,35.92,35.86,35.9,143933.0,30.2385,30.2385,30.188,30.2217,143933.0
2018-05-18 11:45:00,35.91,35.93,35.88,35.88,25895.0,30.2301,30.247,30.2049,30.2049,25895.0
2018-05-18 11:50:00,35.88,35.89,35.84,35.88,59347.0,30.2049,30.2133,30.1712,30.2049,59347.0
2018-05-18 11:55:00,35.88,35.89,35.85,35.88,39700.0,30.2049,30.2133,30.1796,30.2049,39700.0
2018-05-18 12:00:00,35.88,35.93,35.86,35.9,67186.0,30.2049,30.247,30.188,30.2217,67186.0
2018-05-18 12:05:00,35.91,35.98,35.9,35.91,53797.0,30.2301,30.289,30.2217,30.2301,53797.0
2018-05-18 12:10:00,35.91,35.97,35.91,35.94,34169.0,30.2301,30.2806,30.2301,30.2554,34169.0
2018-05-18 12:15:00,35.94,35.97,35.93,35.97,24428.0,30.2554,30.2806,30.247,30.2806,24428.0
2018-05-18 12:20:00,35.96,35.97,35.94,35.94,21048.0,30.2722,30.2806,30.2554,30.2554,21048.0
2018-05-18 12:25:00,35.94,35.96,35.91,35.92,46859.0,30.2554,30.2722,30.2301,30.2385,46859.0
2018-05-18 12:30:00,35.92,35.94,35.91,35.92,21437.0,30.2385,30.2554,30.2301,30.2385,21437.0
2018-05-18 12:35:00,35.92,35.93,35.9,35.93,37946.0,30.2385,30.247,30.2217,30.247,37946.0
2018-05-18 12:40:00,35.94,35.98,35.93,35.98,25642.0,30.2554,30.289,30.247,30.289,25642.0
2018-05-18 12:45:00,35.98,36.01,35.97,36.0,38804.0,30.289,30.3143,30.2806,30.3059,38804.0
2018-05-18 12:50:00,35.98,36.01,35.97,36.0,50096.0,30.289,30.3143,30.2806,30.3059,50096.0
2018-05-18 12:55:00,36.0,36.01,35.99,36.0,42567.0,30.3059,30.3143,30.2975,30.3059,42567.0
2018-05-18 13:00:00,36.0,36.0,35.96,36.0,27701.0,30.3059,30.3059,30.2722,30.3059,27701.0
2018-05-18 13:05:00,36.0,36.01,35.98,35.98,27889.0,30.3059,30.3143,30.289,30.289,27889.0
2018-05-18 13:10:00,35.98,36.0,35.97,36.0,20759.0,30.289,30.3059,30.2806,30.3059,20759.0
2018-05-18 13:15:00,36.0,36.01,35.98,35.99,45319.0,30.3059,30.3143,30.289,30.2975,45319.0
2018-05-18 13:20:00,36.0,36.02,35.99,36.02,33528.0,30.3059,30.3227,30.2975,30.3227,33528.0
2018-05-18 13:25:00,36.03,36.08,36.03,36.04,69908.0,30.3311,30.3732,30.3311,30.3396,69908.0
2018-05-18 13:30:00,36.04,36.05,36.01,36.01,34560.0,30.3396,30.348,30.3143,30.3143,34560.0
2018-05-18 13:35:00,36.01,36.03,36.0,36.0,22374.0,30.3143,30.3311,30.3059,30.3059,22374.0
2018-05-18 13:40:00,36.0,36.03,35.98,35.99,33838.0,30.3059,30.3311,30.289,30.2975,33838.0
2018-05-18 13:45:00,35.99,36.0,35.98,36.0,17139.0,30.2975,30.3059,30.289,30.3059,17139.0
2018-05-18 13:50:00,36.0,36.01,35.98,36.0,26413.0,30.3059,30.3143,30.289,30.3059,26413.0
2018-05-18 13:55:00,36.0,36.01,35.98,35.98,44638.0,30.3059,30.3143,30.289,30.289,44638.0
2018-05-18 14:00:00,35.98,35.99,35.95,35.96,58166.0,30.289,30.2975,30.2638,30.2722,58166.0
2018-05-18 14:05:00,35.96,36.01,35.96,36.0,591886.0,30.2722,30.3143,30.2722,30.3059,591886.0
2018-05-18 14:10:00,36.0,36.01,35.97,36.0,61878.0,30.3059,30.3143,30.2806,30.3059,61878.0
2018-05-18 14:15:00,35.99,36.0,35.97,35.99,313353.0,30.2975,30.3059,30.2806,30.2975,313353.0
2018-05-18 14:20:00,36.0,36.04,35.99,36.02,56807.0,30.3059,30.3396,30.2975,30.3227,56807.0
2018-05-18 14:25:00,36.03,36.05,36.02,36.05,25543.0,30.3311,30.348,30.3227,30.348,25543.0
2018-05-18 14:30:00,36.04,36.06,36.03,36.04,37667.0,30.3396,30.3564,30.3311,30.3396,37667.0
2018-05-18 14:35:00,36.03,36.06,36.03,36.04,32270.0,30.3311,30.3564,30.3311,30.3396,32270.0
2018-05-18 14:40:00,36.04,36.04,36.01,36.02,33652.0,30.3396,30.3396,30.3143,30.3227,33652.0
2018-05-18 14:45:00,36.02,36.05,36.01,36.05,29672.0,30.3227,30.348,30.3143,30.348,29672.0
2018-05-18 14:50:00,36.04,36.05,36.04,36.05,20283.0,30.3396,30.348,30.3396,30.348,20283.0
2018-05-18 14:55:00,36.05,36.05,36.0,36.01,54353.0,30.348,30.348,30.3059,30.3143,54353.0
2018-05-18 15:00:00,36.0,36.01,35.97,35.98,41489.0,30.3059,30.3143,30.2806,30.289,41489.0
2018-05-18 15:05:00,35.98,35.99,35.97,35.97,45290.0,30.289,30.2975,30.2806,30.2806,45290.0
2018-05-18 15:10:00,35.98,35.99,35.97,35.99,50757.0,30.289,30.2975,30.2806,30.2975,50757.0
2018-05-18 15:15:00,35.98,36.0,35.98,35.99,24110.0,30.289,30.3059,30.289,30.2975,24110.0
2018-05-18 15:20:00,36.0,36.01,35.99,35.99,53127.0,30.3059,30.3143,30.2975,30.2975,53127.0
2018-05-18 15:25:00,35.99,36.0,35.97,36.0,73211.0,30.2975,30.3059,30.2806,30.3059,73211.0
2018-05-18 15:30:00,36.0,36.0,35.97,35.98,51148.0,30.3059,30.3059,30.2806,30.289,51148.0
2018-05-18 15:35:00,35.98,36.02,35.97,36.0,73210.0,30.289,30.3227,30.2806,30.3059,73210.0
2018-05-18 15:40:00,36.01,36.01,35.98,35.98,127125.0,30.3143,30.3143,30.289,30.289,127125.0
2018-05-18 15:45:00,35.99,36.01,35.97,36.0,235386.0,30.2975,30.3143,30.2806,30.3059,235386.0
2018-05-18 15:50:00,36.0,36.01,35.99,36.0,151952.0,30.3059,30.3143,30.2975,30.3059,151952.0
2018-05-18 15:55:00,35.99,36.01,35.95,35.96,397577.0,30.2975,30.3143,30.2638,30.2722,397577.0
2018-05-21 09:30:00,36.17,36.17,36.05,36.1,73485.0,30.449,30.449,30.348,30.3901,73485.0
2018-05-21 09:35:00,36.09,36.13,36.07,36.08,55985.0,30.3816,30.4153,30.3648,30.3732,55985.0
2018-05-21 09:40:00,36.08,36.15,36.05,36.09,188586.0,30.3732,30.4322,30.348,30.3816,188586.0
2018-05-21 09:45:00,36.09,36.1,35.96,35.97,45755.0,30.3816,30.3901,30.2722,30.2806,45755.0
2018-05-21 09:50:00,35.97,35.98,35.88,35.93,117825.0,30.2806,30.289,30.2049,30.247,117825.0
2018-05-21 09:55:00,35.93,35.96,35.85,35.96,66003.0,30.247,30.2722,30.1796,30.2722,66003.0
2018-05-21 10:00:00,35.97,36.09,35.93,36.0,114204.0,30.2806,30.3816,30.247,30.3059,114204.0
2018-05-21 10:05:00,36.0,36.03,35.97,36.02,44732.0,30.3059,30.3311,30.2806,30.3227,44732.0
2018-05-21 10:10:00,36.03,36.1,36.02,36.1,41846.0,30.3311,30.3901,30.3227,30.3901,41846.0
2018-05-21 10:15:00,36.1,36.23,36.09,36.23,49083.0,30.3901,30.4995,30.3816,30.4995,49083.0
2018-05-21 10:20:00,36.23,36.26,36.19,36.22,41440.0,30.4995,30.5248,30.4658,30.4911,41440.0
2018-05-21 10:25:00,36.22,36.24,36.21,36.23,28877.0,30.4911,30.5079,30.4827,30.4995,28877.0
2018-05-21 10:30:00,36.23,36.32,36.22,36.28,49662.0,30.4995,30.5753,30.4911,30.5416,49662.0
2018-05-21 10:35:00,36.29,36.3,36.26,36.3,48189.0,30.55,30.5584,30.5248,30.5584,48189.0
2018-05-21 10:40:00,36.3,36.39,36.29,36.36,61537.0,30.5584,30.6342,30.55,30.6089,61537.0
2018-05-21 10:45:00,36.37,36.38,36.27,36.27,58209.0,30.6174,30.6258,30.5332,30.5332,58209.0
2018-05-21 10:50:00,36.28,36.29,36.24,36.25,35960.0,30.5416,30.55,30.5079,30.5163,35960.0
2018-05-21 10:55:00,36.25,36.25,36.18,36.19,39167.0,30.5163,30.5163,30.4574,30.4658,39167.0
2018-05-21 11:00:00,36.19,36.21,36.18,36.19,36936.0,30.4658,30.4827,30.4574,30.4658,36936.0
2018-05-21 11:05:00,36.19,36.19,36.13,36.14,60597.0,30.4658,30.4658,30.4153,30.4237,60597.0
2018-05-21 11:10:00,36.13,36.15,36.11,36.12,49672.0,30.4153,30.4322,30.3985,30.4069,49672.0
2018-05-21 11:15:00,36.11,36.13,36.08,36.11,40637.0,30.3985,30.4153,30.3732,30.3985,40637.0
2018-05-21 11:20:00,36.11,36.11,36.07,36.07,41097.0,30.3985,30.3985,30.3648,30.3648,41097.0
2018-05-21 11:25:00,36.08,36.08,35.94,35.97,54324.0,30.3732,30.3732,30.2554,30.2806,54324.0
2018-05-21 11:30:00,35.96,36.04,35.95,36.01,31674.0,30.2722,30.3396,30.2638,30.3143,31674.0
2018-05-21 11:35:00,36.01,36.05,36.0,36.01,28679.0,30.3143,30.348,30.3059,30.3143,28679.0
2018-05-21 11:40:00,36.02,36.03,35.97,36.0,32095.0,30.3227,30.3311,30.2806,30.3059,32095.0
2018-05-21 11:45:00,36.0,36.02,35.98,36.0,28182.0,30.3059,30.3227,30.289,30.3059,28182.0
2018-05-21 11:50:00,35.99,36.0,35.95,35.95,26135.0,30.2975,30.3059,30.2638,30.2638,26135.0
2018-05-21 11:55:00,35.95,35.97,35.92,35.94,53463.0,30.2638,30.2806,30.2385,30.2554,53463.0
2018-05-21 12:00:00,35.94,35.94,35.89,35.9,52254.0,30.2554,30.2554,30.2133,30.2217,52254.0
2018-05-21 12:05:00,35.89,35.9,35.86,35.87,51952.0,30.2133,30.2217,30.188,30.1964,51952.0
2018-05-21 12:10:00,35.86,35.93,35.85,35.91,75526.0,30.188,30.247,30.1796,30.2301,75526.0
2018-05-21 12:15:00,35.91,35.91,35.86,35.87,38622.0,30.2301,30.2301,30.188,30.1964,38622.0
2018-05-21 12:20:00,35.88,35.88,35.82,35.84,36858.0,30.2049,30.2049,30.1543,30.1712,36858.0
2018-05-21 12:25:00,35.84,35.88,35.83,35.86,36989.0,30.1712,30.2049,30.1628,30.188,36989.0
2018-05-21 12:30:00,35.86,35.87,35.83,35.84,23211.0,30.188,30.1964,30.1628,30.1712,23211.0
2018-05-21 12:35:00,35.85,35.86,35.83,35.83,19027.0,30.1796,30.188,30.1628,30.1628,19027.0
2018-05-21 12:40:00,35.83,35.84,35.81,35.83,37232.0,30.1628,30.1712,30.1459,30.1628,37232.0
2018-05-21 12:45:00,35.84,35.84,35.83,35.83,11688.0,30.1712,30.1712,30.1628,30.1628,11688.0
2018-05-21 12:50:00,35.84,35.84,35.78,35.78,58916.0,30.1712,30.1712,30.1207,30.1207,58916.0
2018-05-21 12:55:00,35.78,35.78,35.66,35.66,93459.0,30.1207,30.1207,30.0197,30.0197,93459.0
2018-05-21 13:00:00,35.67,35.68,35.63,35.63,103627.0,30.0281,30.0365,29.9944,29.9944,103627.0
2018-05-21 13:05:00,35.63,35.76,35.63,35.76,70785.0,29.9944,30.1038,29.9944,30.1038,70785.0
2018-05-21 13:10:00,35.76,35.78,35.72,35.74,135442.0,30.1038,30.1207,30.0702,30.087,135442.0
2018-05-21 13:15:00,35.73,35.76,35.73,35.74,38096.0,30.0786,30.1038,30.0786,30.087,38096.0
2018-05-21 13:20:00,35.73,35.75,35.72,35.73,24816.0,30.0786,30.0954,30.0702,30.0786,24816.0
2018-05-21 13:25:00,35.73,35.78,35.72,35.78,31472.0,30.0786,30.1207,30.0702,30.1207,31472.0
2018-05-21 13:30:00,35.78,35.81,35.77,35.8,35467.0,30.1207,30.1459,30.1123,30.1375,35467.0
2018-05-21 13:35:00,35.8,35.82,35.78,35.82,33958.0,30.1375,30.1543,30.1207,30.1543,33958.0
2018-05-21 13:40:00,35.82,35.84,35.77,35.79,31201.0,30.1543,30.1712,30.1123,30.1291,31201.0
2018-05-21 13:45:00,35.8,35.8,35.77,35.77,24211.0,30.1375,30.1375,30.1123,30.1123,24211.0
2018-05-21 13:50:00,35.77,35.78,35.72,35.73,32357.0,30.1123,30.1207,30.0702,30.0786,32357.0
2018-05-21 13:55:00,35.73,35.76,35.72,35.74,32274.0,30.0786,30.1038,30.0702,30.087,32274.0
2018-05-21 14:00:00,35.73,35.74,35.68,35.72,68518.0,30.0786,30.087,30.0365,30.0702,68518.0
2018-05-21 14:05:00,35.71,35.75,35.67,35.75,40407.0,30.0617,30.0954,30.0281,30.0954,40407.0
2018-05-21 14:10:00,35.75,35.77,35.7,35.7,29206.0,30.0954,30.1123,30.0533,30.0533,29206.0
2018-05-21 14:15:00,35.7,35.71,35.67,35.7,54119.0,30.0533,30.0617,30.0281,30.0533,54119.0
2018-05-21 14:20:00,35.7,35.75,35.69,35.74,46478.0,30.0533,30.0954,30.0449,30.087,46478.0
2018-05-21 14:25:00,35.75,35.76,35.71,35.71,31621.0,30.0954,30.1038,30.0617,30.0617,31621.0
2018-05-21 14:30:00,35.71,35.73,35.67,35.72,44348.0,30.0617,30.0786,30.0281,30.0702,44348.0
2018-05-21 14:35:00,35.72,35.73,35.69,35.72,45692.0,30.0702,30.0786,30.0449,30.0702,45692.0
2018-05-21 14:40:00,35.72,35.73,35.7,35.73,24437.0,30.0702,30.0786,30.0533,30.0786,24437.0
2018-05-21 14:45:00,35.73,35.75,35.71,35.71,31212.0,30.0786,30.0954,30.0617,30.0617,31212.0
2018-05-21 14:50:00,35.71,35.73,35.67,35.73,57092.0,30.0617,30.0786,30.0281,30.0786,57092.0
2018-05-21 14:55:00,35.73,35.74,35.7,35.7,62256.0,30.0786,30.087,30.0533,30.0533,62256.0
2018-05-21 15:00:00,35.7,35.71,35.69,35.69,33587.0,30.0533,30.0617,30.0449,30.0449,33587.0
2018-05-21 15:05:00,35.7,35.72,35.68,35.72,54624.0,30.0533,30.0702,30.0365,30.0702,54624.0
2018-05-21 15:10:00,35.71,35.74,35.7,35.71,49850.0,30.0617,30.087,30.0533,30.0617,49850.0
2018-05-21 15:15:00,35.71,35.74,35.71,35.73,49171.0,30.0617,30.087,30.0617,30.0786,49171.0
2018-05-21 15:20:00,35.73,35.73,35.68,35.71,54793.0,30.0786,30.0786,30.0365,30.0617,54793.0
2018-05-21 15:25:00,35.71,35.71,35.65,35.68,62912.0,30.0617,30.0617,30.0112,30.0365,62912.0
2018-05-21 15:30:00,35.67,35.68,35.65,35.66,50366.0,30.0281,30.0365,30.0112,30.0197,50366.0
2018-05-21 15:35:00,35.66,35.67,35.64,35.66,92918.0,30.0197,30.0281,30.0028,30.0197,92918.0
2018-05-21 15:40:00,35.66,35.68,35.63,35.63,74508.0,30.0197,30.0365,29.9944,29.9944,74508.0
2018-05-21 15:45:00,35.64,35.68,35.63,35.68,87440.0,30.0028,30.0365,29.9944,30.0365,87440.0
2018-05-21 15:50:00,35.68,35.72,35.67,35.67,221746.0,30.0365,30.0702,30.0281,30.0281,221746.0
2018-05-21 15:55:00,35.68,35.72,35.67,35.72,558590.0,30.0365,30.0702,30.0281,30.0702,558590.0
2018-05-22 09:30:00,35.77,35.86,35.69,35.76,100740.0,30.1123,30.188,30.0449,30.1038,100740.0
2018-05-22 09:35:00,35.76,35.89,35.75,35.83,43096.0,30.1038,30.2133,30.0954,30.1628,43096.0
2018-05-22 09:40:00,35.83,35.86,35.78,35.8,27386.0,30.1628,30.188,30.1207,30.1375,27386.0
2018-05-22 09:45:00,35.8,35.81,35.71,35.76,59315.0,30.1375,30.1459,30.0617,30.1038,59315.0
2018-05-22 09:50:00,35.77,35.82,35.73,35.82,91184.0,30.1123,30.1543,30.0786,30.1543,91184.0
2018-05-22 09:55:00,35.83,35.89,35.82,35.83,44351.0,30.1628,30.2133,30.1543,30.1628,44351.0
2018-05-22 10:00:00,35.83,35.88,35.79,35.82,138059.0,30.1628,30.2049,30.1291,30.1543,138059.0
2018-05-22 10:05:00,35.82,35.93,35.82,35.9,53382.0,30.1543,30.247,30.1543,30.2217,53382.0
2018-05-22 10:10:00,35.9,35.95,35.83,35.84,51972.0,30.2217,30.2638,30.1628,30.1712,51972.0
2018-05-22 10:15:00,35.84,35.86,35.79,35.81,60041.0,30.1712,30.188,30.1291,30.1459,60041.0
2018-05-22 10:20:00,35.82,35.86,35.81,35.86,50020.0,30.1543,30.188,30.1459,30.188,50020.0
2018-05-22 10:25:00,35.86,35.86,35.74,35.74,70471.0,30.188,30.188,30.087,30.087,70471.0
2018-05-22 10:30:00,35.74,35.75,35.69,35.74,44445.0,30.087,30.0954,30.0449,30.087,44445.0
2018-05-22 10:35:00,35.73,35.73,35.67,35.73,34178.0,30.0786,30.0786,30.0281,30.0786,34178.0
2018-05-22 10:40:00,35.72,35.73,35.65,35.69,34345.0,30.0702,30.0786,30.0112,30.0449,34345.0
2018-05-22 10:45:00,35.69,35.69,35.62,35.64,26313.0,30.0449,30.0449,29.986,30.0028,26313.0
2018-05-22 10:50:00,35.65,35.67,35.61,35.65,34614.0,30.0112,30.0281,29.9776,30.0112,34614.0
2018-05-22 10:55:00,35.65,35.69,35.65,35.68,22257.0,30.0112,30.0449,30.0112,30.0365,22257.0
2018-05-22 11:00:00,35.68,35.69,35.67,35.68,20622.0,30.0365,30.0449,30.0281,30.0365,20622.0
2018-05-22 11:05:00,35.68,35.73,35.68,35.72,34831.0,30.0365,30.0786,30.0365,30.0702,34831.0
2018-05-22 11:10:00,35.72,35.78,35.71,35.77,24491.0,30.0702,30.1207,30.0617,30.1123,24491.0
2018-05-22 11:15:00,35.77,35.8,35.74,35.8,40292.0,30.1123,30.1375,30.087,30.1375,40292.0
2018-05-22 11:20:00,35.8,35.82,35.78,35.82,36870.0,30.1375,30.1543,30.1207,30.1543,36870.0
2018-05-22 11:25:00,35.82,35.85,35.82,35.83,33794.0,30.1543,30.1796,30.1543,30.1628,33794.0
2018-05-22 11:30:00,35.83,35.86,35.83,35.83,27911.0,30.1628,30.188,30.1628,30.1628,27911.0
2018-05-22 11:35:00,35.84,35.84,35.8,35.8,34469.0,30.1712,30.1712,30.1375,30.1375,34469.0
2018-05-22 11:40:00,35.8,35.81,35.77,35.77,25453.0,30.1375,30.1459,30.1123,30.1123,25453.0
2018-05-22 11:45:00,35.77,35.81,35.76,35.8,41125.0,30.1123,30.1459,30.1038,30.1375,41125.0
2018-05-22 11:50:00,35.8,35.81,35.79,35.81,13556.0,30.1375,30.1459,30.1291,30.1459,13556.0
2018-05-22 11:55:00,35.81,35.81,35.72,35.73,67137.0,30.1459,30.1459,30.0702,30.0786,67137.0
2018-05-22 12:00:00,35.73,35.75,35.73,35.75,8974.0,30.0786,30.0954,30.0786,30.0954,8974.0
2018-05-22 12:05:00,35.75,35.76,35.74,35.76,15066.0,30.0954,30.1038,30.087,30.1038,15066.0
2018-05-22 12:10:00,35.76,35.76,35.7,35.73,28754.0,30.1038,30.1038,30.0533,30.0786,28754.0
2018-05-22 12:15:00,35.72,35.74,35.7,35.7,13986.0,30.0702,30.087,30.0533,30.0533,13986.0
2018-05-22 12:20:00,35.7,35.72,35.7,35.72,15113.0,30.0533,30.0702,30.0533,30.0702,15113.0
2018-05-22 12:25:00,35.72,35.73,35.66,35.66,53295.0,30.0702,30.0786,30.0197,30.0197,53295.0
2018-05-22 12:30:00,35.66,35.67,35.64,35.64,32642.0,30.0197,30.0281,30.0028,30.0028,32642.0
2018-05-22 12:35:00,35.65,35.65,35.59,35.62,124983.0,30.0112,30.0112,29.9607,29.986,124983.0
2018-05-22 12:40:00,35.62,35.63,35.6,35.63,29936.0,29.986,29.9944,29.9691,29.9944,29936.0
2018-05-22 12:45:00,35.63,35.65,35.61,35.62,35415.0,29.9944,30.0112,29.9776,29.986,35415.0
2018-05-22 12:50:00,35.62,35.63,35.6,35.63,19321.0,29.986,29.9944,29.9691,29.9944,19321.0
2018-05-22 12:55:00,35.63,35.64,35.59,35.59,42567.0,29.9944,30.0028,29.9607,29.9607,42567.0
2018-05-22 13:00:00,35.59,35.6,35.56,35.56,23613.0,29.9607,29.9691,29.9355,29.9355,23613.0
2018-05-22 13:05:00,35.57,35.57,35.51,35.54,32657.0,29.9439,29.9439,29.8934,29.9186,32657.0
2018-05-22 13:10:00,35.54,35.58,35.53,35.55,16149.0,29.9186,29.9523,29.9102,29.9271,16149.0
2018-05-22 13:15:00,35.55,35.56,35.51,35.52,29154.0,29.9271,29.9355,29.8934,29.9018,29154.0
2018-05-22 13:20:00,35.52,35.55,35.52,35.54,14888.0,29.9018,29.9271,29.9018,29.9186,14888.0
2018-05-22 13:25:00,35.54,35.58,35.53,35.58,45748.0,29.9186,29.9523,29.9102,29.9523,45748.0
2018-05-22 13:30:00,35.57,35.58,35.49,35.5,55529.0,29.9439,29.9523,29.8765,29.885,55529.0
2018-05-22 13:35:00,35.49,35.51,35.43,35.48,35765.0,29.8765,29.8934,29.826,29.8681,35765.0
2018-05-22 13:40:00,35.48,35.5,35.45,35.45,18930.0,29.8681,29.885,29.8429,29.8429,18930.0
2018-05-22 13:45:00,35.45,35.49,35.45,35.49,9929.0,29.8429,29.8765,29.8429,29.8765,9929.0
2018-05-22 13:50:00,35.5,35.5,35.45,35.49,20587.0,29.885,29.885,29.8429,29.8765,20587.0
2018-05-22 13:55:00,35.48,35.49,35.46,35.47,20999.0,29.8681,29.8765,29.8513,29.8597,20999.0
2018-05-22 14:00:00,35.47,35.53,35.46,35.49,79189.0,29.8597,29.9102,29.8513,29.8765,79189.0
2018-05-22 14:05:00,35.49,35.51,35.47,35.49,24219.0,29.8765,29.8934,29.8597,29.8765,24219.0
2018-05-22 14:10:00,35.5,35.5,35.45,35.47,23945.0,29.885,29.885,29.8429,29.8597,23945.0
2018-05-22 14:15:00,35.48,35.49,35.47,35.49,11382.0,29.8681,29.8765,29.8597,29.8765,11382.0
2018-05-22 14:20:00,35.48,35.5,35.46,35.47,23436.0,29.8681,29.885,29.8513,29.8597,23436.0
2018-05-22 14:25:00,35.46,35.53,35.46,35.53,17827.0,29.8513,29.9102,29.8513,29.9102,17827.0
2018-05-22 14:30:00,35.52,35.54,35.51,35.53,31376.0,29.9018,29.9186,29.8934,29.9102,31376.0
2018-05-22 14:35:00,35.52,35.53,35.51,35.52,48401.0,29.9018,29.9102,29.8934,29.9018,48401.0
2018-05-22 14:40:00,35.53,35.54,35.49,35.49,28523.0,29.9102,29.9186,29.8765,29.8765,28523.0
2018-05-22 14:45:00,35.5,35.51,35.48,35.5,32160.0,29.885,29.8934,29.8681,29.885,32160.0
2018-05-22 14:50:00,35.51,35.52,35.46,35.49,29846.0,29.8934,29.9018,29.8513,29.8765,29846.0
2018-05-22 14:55:00,35.48,35.49,35.44,35.45,32921.0,29.8681,29.8765,29.8345,29.8429,32921.0
2018-05-22 15:00:00,35.45,35.45,35.39,35.41,58286.0,29.8429,29.8429,29.7924,29.8092,58286.0
2018-05-22 15:05:00,35.41,35.41,35.34,35.37,45476.0,29.8092,29.8092,29.7503,29.7755,45476.0
2018-05-22 15:10:00,35.37,35.37,35.31,35.35,45859.0,29.7755,29.7755,29.725,29.7587,45859.0
2018-05-22 15:15:00,35.35,35.36,35.32,35.33,41672.0,29.7587,29.7671,29.7334,29.7419,41672.0
2018-05-22 15:20:00,35.32,35.34,35.3,35.31,45610.0,29.7334,29.7503,29.7166,29.725,45610.0
2018-05-22 15:25:00,35.31,35.34,35.3,35.3,51767.0,29.725,29.7503,29.7166,29.7166,51767.0
2018-05-22 15:30:00,35.3,35.31,35.26,35.29,57648.0,29.7166,29.725,29.6829,29.7082,57648.0
2018-05-22 15:35:00,35.3,35.3,35.26,35.27,57590.0,29.7166,29.7166,29.6829,29.6913,57590.0
2018-05-22 15:40:00,35.26,35.28,35.24,35.26,78731.0,29.6829,29.6998,29.6661,29.6829,78731.0
2018-05-22 15:45:00,35.26,35.29,35.22,35.29,94960.0,29.6829,29.7082,29.6493,29.7082,94960.0
2018-05-22 15:50:00,35.28,35.28,35.21,35.21,155960.0,29.6998,29.6998,29.6408,29.6408,155960.0
2018-05-22 15:55:00,35.22,35.24,35.16,35.2,612785.0,29.6493,29.6661,29.5987,29.6324,612785.0
2018-05-23 09:30:00,35.0,35.11,34.9,34.97,60808.0,29.464,29.5567,29.3799,29.4388,60808.0
2018-05-23 09:35:00,34.97,34.97,34.83,34.95,27258.0,29.4388,29.4388,29.3209,29.422,27258.0
2018-05-23 09:40:00,34.95,35.0,34.88,34.88,32852.0,29.422,29.464,29.363,29.363,32852.0
2018-05-23 09:45:00,34.88,34.88,34.73,34.75,58180.0,29.363,29.363,29.2368,29.2536,58180.0
2018-05-23 09:50:00,34.75,34.82,34.73,34.8,40727.0,29.2536,29.3125,29.2368,29.2957,40727.0
2018-05-23 09:55:00,34.8,34.86,34.77,34.77,51152.0,29.2957,29.3462,29.2704,29.2704,51152.0
2018-05-23 10:00:00,34.78,34.8,34.76,34.8,48392.0,29.2788,29.2957,29.262,29.2957,48392.0
2018-05-23 10:05:00,34.79,34.89,34.79,34.88,57401.0,29.2873,29.3714,29.2873,29.363,57401.0
2018-05-23 10:10:00,34.87,34.88,34.84,34.84,50473.0,29.3546,29.363,29.3294,29.3294,50473.0
2018-05-23 10:15:00,34.84,34.85,34.76,34.76,20875.0,29.3294,29.3378,29.262,29.262,20875.0
2018-05-23 10:20:00,34.77,34.78,34.73,34.78,67254.0,29.2704,29.2788,29.2368,29.2788,67254.0
2018-05-23 10:25:00,34.77,34.79,34.71,34.72,57434.0,29.2704,29.2873,29.2199,29.2283,57434.0
2018-05-23 10:30:00,34.71,34.71,34.64,34.64,46407.0,29.2199,29.2199,29.161,29.161,46407.0
2018-05-23 10:35:00,34.65,34.65,34.62,34.64,36422.0,29.1694,29.1694,29.1442,29.161,36422.0
2018-05-23 10:40:00,34.64,34.64,34.49,34.49,123368.0,29.161,29.161,29.0347,29.0347,123368.0
2018-05-23 10:45:00,34.5,34.51,34.46,34.47,89880.0,29.0431,29.0516,29.0095,29.0179,89880.0
2018-05-23 10:50:00,34.48,34.49,34.39,34.41,94453.0,29.0263,29.0347,28.9505,28.9674,94453.0
2018-05-23 10:55:00,34.4,34.49,34.4,34.45,95443.0,28.959,29.0347,28.959,29.001,95443.0
2018-05-23 11:00:00,34.45,34.5,34.44,34.48,55401.0,29.001,29.0431,28.9926,29.0263,55401.0
2018-05-23 11:05:00,34.48,34.51,34.45,34.51,119737.0,29.0263,29.0516,29.001,29.0516,119737.0
2018-05-23 11:10:00,34.51,34.51,34.37,34.39,82099.0,29.0516,29.0516,28.9337,28.9505,82099.0
2018-05-23 11:15:00,34.38,34.39,34.33,34.33,62894.0,28.9421,28.9505,28.9,28.9,62894.0
2018-05-23 11:20:00,34.34,34.36,34.29,34.36,94532.0,28.9084,28.9253,28.8663,28.9253,94532.0
2018-05-23 11:25:00,34.37,34.38,34.3,34.3,61929.0,28.9337,28.9421,28.8748,28.8748,61929.0
2018-05-23 11:30:00,34.3,34.33,34.25,34.26,114922.0,28.8748,28.9,28.8327,28.8411,114922.0
2018-05-23 11:35:00,34.25,34.26,34.17,34.17,114268.0,28.8327,28.8411,28.7653,28.7653,114268.0
2018-05-23 11:40:00,34.18,34.21,34.12,34.18,75586.0,28.7737,28.799,28.7232,28.7737,75586.0
2018-05-23 11:45:00,34.18,34.19,34.14,34.15,33696.0,28.7737,28.7822,28.7401,28.7485,33696.0
2018-05-23 11:50:00,34.15,34.15,34.11,34.14,84366.0,28.7485,28.7485,28.7148,28.7401,84366.0
2018-05-23 11:55:00,34.14,34.26,34.01,34.01,245296.0,28.7401,28.8411,28.6306,28.6306,245296.0
2018-05-23 12:00:00,34.02,34.05,33.96,34.0,124544.0,28.6391,28.6643,28.5885,28.6222,124544.0
2018-05-23 12:05:00,34.0,34.05,33.96,34.01,97505.0,28.6222,28.6643,28.5885,28.6306,97505.0
2018-05-23 12:10:00,34.02,34.03,33.95,33.96,84762.0,28.6391,28.6475,28.5801,28.5885,84762.0
2018-05-23 12:15:00,33.97,33.97,33.88,33.91,68935.0,28.597,28.597,28.5212,28.5465,68935.0
2018-05-23 12:20:00,33.91,33.93,33.86,33.86,113291.0,28.5465,28.5633,28.5044,28.5044,113291.0
2018-05-23 12:25:00,33.86,33.91,33.86,33.91,77771.0,28.5044,28.5465,28.5044,28.5465,77771.0
2018-05-23 12:30:00,33.91,33.98,33.91,33.95,70884.0,28.5465,28.6054,28.5465,28.5801,70884.0
2018-05-23 12:35:00,33.96,34.03,33.95,34.03,93345.0,28.5885,28.6475,28.5801,28.6475,93345.0
2018-05-23 12:40:00,34.03,34.12,34.0,34.1,187478.0,28.6475,28.7232,28.6222,28.7064,187478.0
2018-05-23 12:45:00,34.1,34.12,34.05,34.12,106267.0,28.7064,28.7232,28.6643,28.7232,106267.0
2018-05-23 12:50:00,34.12,34.21,34.1,34.18,141945.0,28.7232,28.799,28.7064,28.7737,141945.0
2018-05-23 12:55:00,34.19,34.31,34.18,34.3,73688.0,28.7822,28.8832,28.7737,28.8748,73688.0
2018-05-23 13:00:00,34.3,34.3,34.24,34.26,60920.0,28.8748,28.8748,28.8243,28.8411,60920.0
2018-05-23 13:05:00,34.26,34.3,34.19,34.2,92611.0,28.8411,28.8748,28.7822,28.7906,92611.0
2018-05-23 13:10:00,34.19,34.23,34.19,34.23,43868.0,28.7822,28.8158,28.7822,28.8158,43868.0
2018-05-23 13:15:00,34.23,34.25,34.18,34.2,82568.0,28.8158,28.8327,28.7737,28.7906,82568.0
2018-05-23 13:20:00,34.2,34.21,34.18,34.21,40209.0,28.7906,28.799,28.7737,28.799,40209.0
2018-05-23 13:25:00,34.2,34.21,34.16,34.16,51236.0,28.7906,28.799,28.7569,28.7569,51236.0
2018-05-23 13:30:00,34.17,34.19,34.13,34.14,42346.0,28.7653,28.7822,28.7317,28.7401,42346.0
2018-05-23 13:35:00,34.14,34.17,34.13,34.17,46387.0,28.7401,28.7653,28.7317,28.7653,46387.0
2018-05-23 13:40:00,34.18,34.22,34.17,34.18,58607.0,28.7737,28.8074,28.7653,28.7737,58607.0
2018-05-23 13:45:00,34.17,34.18,34.12,34.12,37202.0,28.7653,28.7737,28.7232,28.7232,37202.0
2018-05-23 13:50:00,34.12,34.13,34.1,34.12,47105.0,28.7232,28.7317,28.7064,28.7232,47105.0
2018-05-23 13:55:00,34.13,34.13,34.08,34.08,57233.0,28.7317,28.7317,28.6896,28.6896,57233.0
2018-05-23 14:00:00,34.09,34.18,34.07,34.12,41606.0,28.698,28.7737,28.6811,28.7232,41606.0
2018-05-23 14:05:00,34.13,34.21,34.12,34.2,47235.0,28.7317,28.799,28.7232,28.7906,47235.0
2018-05-23 14:10:00,34.2,34.24,34.2,34.22,51389.0,28.7906,28.8243,28.7906,28.8074,51389.0
2018-05-23 14:15:00,34.23,34.24,34.17,34.18,36976.0,28.8158,28.8243,28.7653,28.7737,36976.0
2018-05-23 14:20:00,34.17,34.17,34.11,34.11,38081.0,28.7653,28.7653,28.7148,28.7148,38081.0
2018-05-23 14:25:00,34.12,34.17,34.07,34.08,74987.0,28.7232,28.7653,28.6811,28.6896,74987.0
2018-05-23 14:30:00,34.08,34.08,34.06,34.07,28944.0,28.6896,28.6896,28.6727,28.6811,28944.0
2018-05-23 14:35:00,34.08,34.08,34.05,34.05,27251.0,28.6896,28.6896,28.6643,28.6643,27251.0
2018-05-23 14:40:00,34.05,34.07,34.04,34.05,35672.0,28.6643,28.6811,28.6559,28.6643,35672.0
2018-05-23 14:45:00,34.05,34.08,34.05,34.05,40459.0,28.6643,28.6896,28.6643,28.6643,40459.0
2018-05-23 14:50:00,34.05,34.07,34.05,34.07,20504.0,28.6643,28.6811,28.6643,28.6811,20504.0
2018-05-23 14:55:00,34.07,34.11,34.06,34.09,69890.0,28.6811,28.7148,28.6727,28.698,69890.0
2018-05-23 15:00:00,34.09,34.11,34.08,34.09,69337.0,28.698,28.7148,28.6896,28.698,69337.0
2018-05-23 15:05:00,34.09,34.16,34.08,34.12,124196.0,28.698,28.7569,28.6896,28.7232,124196.0
2018-05-23 15:10:00,34.11,34.13,34.1,34.12,74838.0,28.7148,28.7317,28.7064,28.7232,74838.0
2018-05-23 15:15:00,34.12,34.12,34.08,34.09,50070.0,28.7232,28.7232,28.6896,28.698,50070.0
2018-05-23 15:20:00,34.09,34.11,34.06,34.11,93198.0,28.698,28.7148,28.6727,28.7148,93198.0
2018-05-23 15:25:00,34.11,34.11,34.09,34.09,52463.0,28.7148,28.7148,28.698,28.698,52463.0
2018-05-23 15:30:00,34.09,34.1,34.04,34.09,208153.0,28.698,28.7064,28.6559,28.698,208153.0
2018-05-23 15:35:00,34.09,34.1,34.07,34.08,276584.0,28.698,28.7064,28.6811,28.6896,276584.0
2018-05-23 15:40:00,34.08,34.13,34.07,34.13,121707.0,28.6896,28.7317,28.6811,28.7317,121707.0
2018-05-23 15:45:00,34.13,34.17,34.09,34.17,200281.0,28.7317,28.7653,28.698,28.7653,200281.0
2018-05-23 15:50:00,34.17,34.21,34.17,34.18,187846.0,28.7653,28.799,28.7653,28.7737,187846.0
2018-05-23 15:55:00,34.18,34.27,34.17,34.23,398814.0,28.7737,28.8495,28.7653,28.8158,398814.0
2018-05-24 09:30:00,34.22,34.48,34.08,34.48,72881.0,28.8074,29.0263,28.6896,29.0263,72881.0
2018-05-24 09:35:00,34.47,34.55,34.45,34.54,29777.0,29.0179,29.0852,29.001,29.0768,29777.0
2018-05-24 09:40:00,34.53,34.54,34.31,34.35,47189.0,29.0684,29.0768,28.8832,28.9169,47189.0
2018-05-24 09:45:00,34.34,34.4,34.31,34.34,42395.0,28.9084,28.959,28.8832,28.9084,42395.0
2018-05-24 09:50:00,34.34,34.43,34.27,34.42,57337.0,28.9084,28.9842,28.8495,28.9758,57337.0
2018-05-24 09:55:00,34.43,34.43,34.35,34.39,41928.0,28.9842,28.9842,28.9169,28.9505,41928.0
2018-05-24 10:00:00,34.38,34.46,34.35,34.45,45274.0,28.9421,29.0095,28.9169,29.001,45274.0
2018-05-24 10:05:00,34.45,34.6,34.44,34.59,55310.0,29.001,29.1273,28.9926,29.1189,55310.0
2018-05-24 10:10:00,34.58,34.65,34.52,34.52,68808.0,29.1105,29.1694,29.06,29.06,68808.0
2018-05-24 10:15:00,34.51,34.56,34.41,34.42,36976.0,29.0516,29.0936,28.9674,28.9758,36976.0
2018-05-24 10:20:00,34.43,34.44,34.37,34.4,33028.0,28.9842,28.9926,28.9337,28.959,33028.0
2018-05-24 10:25:00,34.4,34.41,34.33,34.35,24628.0,28.959,28.9674,28.9,28.9169,24628.0
2018-05-24 10:30:00,34.34,34.34,34.27,34.32,56825.0,28.9084,28.9084,28.8495,28.8916,56825.0
2018-05-24 10:35:00,34.32,34.39,34.32,34.39,18375.0,28.8916,28.9505,28.8916,28.9505,18375.0
2018-05-24 10:40:00,34.38,34.42,34.36,34.36,25209.0,28.9421,28.9758,28.9253,28.9253,25209.0
2018-05-24 10:45:00,34.35,34.39,34.29,34.32,54257.0,28.9169,28.9505,28.8663,28.8916,54257.0
2018-05-24 10:50:00,34.31,34.36,34.3,34.33,38083.0,28.8832,28.9253,28.8748,28.9,38083.0
2018-05-24 10:55:00,34.33,34.33,34.29,34.32,48549.0,28.9,28.9,28.8663,28.8916,48549.0
2018-05-24 11:00:00,34.33,34.49,34.33,34.46,43867.0,28.9,29.0347,28.9,29.0095,43867.0
2018-05-24 11:05:00,34.47,34.52,34.43,34.46,33022.0,29.0179,29.06,28.9842,29.0095,33022.0
2018-05-24 11:10:00,34.47,34.49,34.45,34.47,22341.0,29.0179,29.0347,29.001,29.0179,22341.0
2018-05-24 11:15:00,34.47,34.58,34.46,34.55,26410.0,29.0179,29.1105,29.0095,29.0852,26410.0
2018-05-24 11:20:00,34.55,34.57,34.5,34.52,15763.0,29.0852,29.1021,29.0431,29.06,15763.0
2018-05-24 11:25:00,34.52,34.55,34.5,34.53,17022.0,29.06,29.0852,29.0431,29.0684,17022.0
2018-05-24 11:30:00,34.53,34.56,34.52,34.52,21535.0,29.0684,29.0936,29.06,29.06,21535.0
2018-05-24 11:35:00,34.52,34.53,34.43,34.46,16512.0,29.06,29.0684,28.9842,29.0095,16512.0
2018-05-24 11:40:00,34.46,34.46,34.4,34.45,16664.0,29.0095,29.0095,28.959,29.001,16664.0
2018-05-24 11:45:00,34.46,34.46,34.4,34.44,16194.0,29.0095,29.0095,28.959,28.9926,16194.0
2018-05-24 11:50:00,34.43,34.44,34.4,34.42,20646.0,28.9842,28.9926,28.959,28.9758,20646.0
2018-05-24 11:55:00,34.41,34.49,34.41,34.48,23648.0,28.9674,29.0347,28.9674,29.0263,23648.0
2018-05-24 12:00:00,34.48,34.5,34.47,34.48,20785.0,29.0263,29.0431,29.0179,29.0263,20785.0
2018-05-24 12:05:00,34.48,34.49,34.45,34.45,13863.0,29.0263,29.0347,29.001,29.001,13863.0
2018-05-24 12:10:00,34.46,34.49,34.46,34.47,10156.0,29.0095,29.0347,29.0095,29.0179,10156.0
2018-05-24 12:15:00,34.46,34.49,34.45,34.46,9754.0,29.0095,29.0347,29.001,29.0095,9754.0
2018-05-24 12:20:00,34.47,34.48,34.44,34.47,55629.0,29.0179,29.0263,28.9926,29.0179,55629.0
2018-05-24 12:25:00,34.47,34.48,34.44,34.45,10335.0,29.0179,29.0263,28.9926,29.001,10335.0
2018-05-24 12:30:00,34.45,34.49,34.45,34.45,16711.0,29.001,29.0347,29.001,29.001,16711.0
2018-05-24 12:35:00,34.45,34.45,34.4,34.43,9411.0,29.001,29.001,28.959,28.9842,9411.0
2018-05-24 12:40:00,34.42,34.42,34.4,34.42,7574.0,28.9758,28.9758,28.959,28.9758,7574.0
2018-05-24 12:45:00,34.41,34.44,34.41,34.44,7311.0,28.9674,28.9926,28.9674,28.9926,7311.0
2018-05-24 12:50:00,34.43,34.43,34.39,34.39,11544.0,28.9842,28.9842,28.9505,28.9505,11544.0
2018-05-24 12:55:00,34.39,34.42,34.38,34.41,17914.0,28.9505,28.9758,28.9421,28.9674,17914.0
2018-05-24 13:00:00,34.41,34.47,34.41,34.44,21440.0,28.9674,29.0179,28.9674,28.9926,21440.0
2018-05-24 13:05:00,34.44,34.44,34.39,34.44,22938.0,28.9926,28.9926,28.9505,28.9926,22938.0
2018-05-24 13:10:00,34.43,34.44,34.42,34.43,23698.0,28.9842,28.9926,28.9758,28.9842,23698.0
2018-05-24 13:15:00,34.42,34.43,34.4,34.42,25541.0,28.9758,28.9842,28.959,28.9758,25541.0
2018-05-24 13:20:00,34.43,34.43,34.39,34.43,18446.0,28.9842,28.9842,28.9505,28.9842,18446.0
2018-05-24 13:25:00,34.43,34.46,34.42,34.46,53699.0,28.9842,29.0095,28.9758,29.0095,53699.0
2018-05-24 13:30:00,34.45,34.5,34.45,34.48,41125.0,29.001,29.0431,29.001,29.0263,41125.0
2018-05-24 13:35:00,34.48,34.5,34.47,34.48,17779.0,29.0263,29.0431,29.0179,29.0263,17779.0
2018-05-24 13:40:00,34.48,34.49,34.46,34.49,13644.0,29.0263,29.0347,29.0095,29.0347,13644.0
2018-05-24 13:45:00,34.5,34.5,34.42,34.43,41001.0,29.0431,29.0431,28.9758,28.9842,41001.0
2018-05-24 13:50:00,34.43,34.43,34.38,34.38,306735.0,28.9842,28.9842,28.9421,28.9421,306735.0
2018-05-24 13:55:00,34.37,34.43,34.37,34.41,53752.0,28.9337,28.9842,28.9337,28.9674,53752.0
2018-05-24 14:00:00,34.4,34.4,34.24,34.26,44189.0,28.959,28.959,28.8243,28.8411,44189.0
2018-05-24 14:05:00,34.27,34.28,34.24,34.24,37756.0,28.8495,28.8579,28.8243,28.8243,37756.0
2018-05-24 14:10:00,34.23,34.26,34.2,34.2,43365.0,28.8158,28.8411,28.7906,28.7906,43365.0
2018-05-24 14:15:00,34.21,34.26,34.19,34.23,29521.0,28.799,28.8411,28.7822,28.8158,29521.0
2018-05-24 14:20:00,34.24,34.3,34.21,34.28,119197.0,28.8243,28.8748,28.799,28.8579,119197.0
2018-05-24 14:25:00,34.29,34.32,34.28,34.3,36676.0,28.8663,28.8916,28.8579,28.8748,36676.0
2018-05-24 14:30:00,34.3,34.33,34.26,34.32,53915.0,28.8748,28.9,28.8411,28.8916,53915.0
2018-05-24 14:35:00,34.31,34.34,34.27,34.34,49668.0,28.8832,28.9084,28.8495,28.9084,49668.0
2018-05-24 14:40:00,34.35,34.37,34.34,34.34,59942.0,28.9169,28.9337,28.9084,28.9084,59942.0
2018-05-24 14:45:00,34.34,34.36,34.33,34.35,55802.0,28.9084,28.9253,28.9,28.9169,55802.0
2018-05-24 14:50:00,34.35,34.38,34.33,34.36,68524.0,28.9169,28.9421,28.9,28.9253,68524.0
2018-05-24 14:55:00,34.37,34.41,34.36,34.38,40576.0,28.9337,28.9674,28.9253,28.9421,40576.0
2018-05-24 15:00:00,34.38,34.38,34.34,34.36,58083.0,28.9421,28.9421,28.9084,28.9253,58083.0
2018-05-24 15:05:00,34.35,34.37,34.3,34.34,76628.0,28.9169,28.9337,28.8748,28.9084,76628.0
2018-05-24 15:10:00,34.33,34.34,34.28,34.29,71464.0,28.9,28.9084,28.8579,28.8663,71464.0
2018-05-24 15:15:00,34.3,34.38,34.3,34.38,31194.0,28.8748,28.9421,28.8748,28.9421,31194.0
2018-05-24 15:20:00,34.38,34.41,34.37,34.4,37509.0,28.9421,28.9674,28.9337,28.959,37509.0
2018-05-24 15:25:00,34.39,34.42,34.35,34.36,39684.0,28.9505,28.9758,28.9169,28.9253,39684.0
2018-05-24 15:30:00,34.36,34.4,34.34,34.34,52895.0,28.9253,28.959,28.9084,28.9084,52895.0
2018-05-24 15:35:00,34.35,34.38,34.32,34.36,53818.0,28.9169,28.9421,28.8916,28.9253,53818.0
2018-05-24 15:40:00,34.35,34.36,34.34,34.34,36581.0,28.9169,28.9253,28.9084,28.9084,36581.0
2018-05-24 15:45:00,34.34,34.41,34.33,34.39,75762.0,28.9084,28.9674,28.9,28.9505,75762.0
2018-05-24 15:50:00,34.38,34.39,34.36,34.37,67491.0,28.9421,28.9505,28.9253,28.9337,67491.0
2018-05-24 15:55:00,34.36,34.44,34.36,34.42,313960.0,28.9253,28.9926,28.9253,28.9758,313960.0
2018-05-25 09:30:00,34.45,34.78,34.36,34.57,284342.0,29.001,29.2788,28.9253,29.1021,284342.0
2018-05-25 09:35:00,34.57,34.63,34.46,34.53,339971.0,29.1021,29.1526,29.0095,29.0684,339971.0
2018-05-25 09:40:00,34.54,34.67,34.53,34.6,181654.0,29.0768,29.1862,29.0684,29.1273,181654.0
2018-05-25 09:45:00,34.59,34.73,34.58,34.7,86070.0,29.1189,29.2368,29.1105,29.2115,86070.0
2018-05-25 09:50:00,34.7,34.85,34.67,34.82,78650.0,29.2115,29.3378,29.1862,29.3125,78650.0
2018-05-25 09:55:00,34.81,34.84,34.76,34.8,52806.0,29.3041,29.3294,29.262,29.2957,52806.0
2018-05-25 10:00:00,34.79,34.96,34.78,34.88,149461.0,29.2873,29.4304,29.2788,29.363,149461.0
2018-05-25 10:05:00,34.88,34.96,34.86,34.93,101153.0,29.363,29.4304,29.3462,29.4051,101153.0
2018-05-25 10:10:00,34.93,35.05,34.9,35.04,144304.0,29.4051,29.5061,29.3799,29.4977,144304.0
2018-05-25 10:15:00,35.04,35.1,34.95,35.09,293944.0,29.4977,29.5482,29.422,29.5398,293944.0
2018-05-25 10:20:00,35.08,35.13,35.01,35.08,101495.0,29.5314,29.5735,29.4725,29.5314,101495.0
2018-05-25 10:25:00,35.08,35.12,35.01,35.04,64147.0,29.5314,29.5651,29.4725,29.4977,64147.0
2018-05-25 10:30:00,35.04,35.11,35.02,35.02,75888.0,29.4977,29.5567,29.4809,29.4809,75888.0
2018-05-25 10:35:00,35.03,35.04,34.85,34.9,57826.0,29.4893,29.4977,29.3378,29.3799,57826.0
2018-05-25 10:40:00,34.91,34.98,34.89,34.91,114119.0,29.3883,29.4472,29.3714,29.3883,114119.0
2018-05-25 10:45:00,34.91,34.92,34.81,34.83,31078.0,29.3883,29.3967,29.3041,29.3209,31078.0
2018-05-25 10:50:00,34.83,34.9,34.8,34.85,43613.0,29.3209,29.3799,29.2957,29.3378,43613.0
2018-05-25 10:55:00,34.85,34.91,34.83,34.9,67019.0,29.3378,29.3883,29.3209,29.3799,67019.0
2018-05-25 11:00:00,34.9,34.92,34.82,34.85,32132.0,29.3799,29.3967,29.3125,29.3378,32132.0
2018-05-25 11:05:00,34.85,34.87,34.83,34.85,18732.0,29.3378,29.3546,29.3209,29.3378,18732.0
2018-05-25 11:10:00,34.85,34.9,34.84,34.88,40699.0,29.3378,29.3799,29.3294,29.363,40699.0
2018-05-25 11:15:00,34.87,34.92,34.86,34.88,41943.0,29.3546,29.3967,29.3462,29.363,41943.0
2018-05-25 11:20:00,34.88,34.88,34.84,34.87,29080.0,29.363,29.363,29.3294,29.3546,29080.0
2018-05-25 11:25:00,34.87,34.89,34.79,34.83,70663.0,29.3546,29.3714,29.2873,29.3209,70663.0
2018-05-25 11:30:00,34.83,34.89,34.82,34.85,15494.0,29.3209,29.3714,29.3125,29.3378,15494.0
2018-05-25 11:35:00,34.86,34.87,34.84,34.86,25804.0,29.3462,29.3546,29.3294,29.3462,25804.0
2018-05-25 11:40:00,34.87,34.87,34.83,34.86,114720.0,29.3546,29.3546,29.3209,29.3462,114720.0
2018-05-25 11:45:00,34.86,34.86,34.81,34.81,41785.0,29.3462,29.3462,29.3041,29.3041,41785.0
2018-05-25 11:50:00,34.82,34.82,34.75,34.76,20900.0,29.3125,29.3125,29.2536,29.262,20900.0
2018-05-25 11:55:00,34.75,34.76,34.66,34.66,18472.0,29.2536,29.262,29.1778,29.1778,18472.0
2018-05-25 12:00:00,34.66,34.71,34.66,34.7,48705.0,29.1778,29.2199,29.1778,29.2115,48705.0
2018-05-25 12:05:00,34.71,34.72,34.65,34.66,44301.0,29.2199,29.2283,29.1694,29.1778,44301.0
2018-05-25 12:10:00,34.65,34.65,34.59,34.63,32491.0,29.1694,29.1694,29.1189,29.1526,32491.0
2018-05-25 12:15:00,34.64,34.64,34.61,34.62,15823.0,29.161,29.161,29.1357,29.1442,15823.0
2018-05-25 12:20:00,34.62,34.65,34.6,34.64,30750.0,29.1442,29.1694,29.1273,29.161,30750.0
2018-05-25 12:25:00,34.64,34.67,34.63,34.65,33289.0,29.161,29.1862,29.1526,29.1694,33289.0
2018-05-25 12:30:00,34.65,34.7,34.65,34.68,24295.0,29.1694,29.2115,29.1694,29.1947,24295.0
2018-05-25 12:35:00,34.68,34.69,34.65,34.66,31932.0,29.1947,29.2031,29.1694,29.1778,31932.0
2018-05-25 12:40:00,34.65,34.66,34.62,34.65,130010.0,29.1694,29.1778,29.1442,29.1694,130010.0
2018-05-25 12:45:00,34.65,34.7,34.64,34.69,40664.0,29.1694,29.2115,29.161,29.2031,40664.0
2018-05-25 12:50:00,34.69,34.7,34.65,34.69,103791.0,29.2031,29.2115,29.1694,29.2031,103791.0
2018-05-25 12:55:00,34.68,34.7,34.67,34.68,15554.0,29.1947,29.2115,29.1862,29.1947,15554.0
2018-05-25 13:00:00,34.68,34.68,34.65,34.65,33198.0,29.1947,29.1947,29.1694,29.1694,33198.0
2018-05-25 13:05:00,34.65,34.66,34.63,34.64,30100.0,29.1694,29.1778,29.1526,29.161,30100.0
2018-05-25 13:10:00,34.64,34.64,34.55,34.56,32052.0,29.161,29.161,29.0852,29.0936,32052.0
2018-05-25 13:15:00,34.56,34.56,34.5,34.5,23161.0,29.0936,29.0936,29.0431,29.0431,23161.0
2018-05-25 13:20:00,34.5,34.5,34.4,34.42,53458.0,29.0431,29.0431,28.959,28.9758,53458.0
2018-05-25 13:25:00,34.42,34.47,34.41,34.44,40570.0,28.9758,29.0179,28.9674,28.9926,40570.0
2018-05-25 13:30:00,34.44,34.48,34.43,34.48,54681.0,28.9926,29.0263,28.9842,29.0263,54681.0
2018-05-25 13:35:00,34.47,34.47,34.44,34.45,76424.0,29.0179,29.0179,28.9926,29.001,76424.0
2018-05-25 13:40:00,34.45,34.45,34.39,34.4,69115.0,29.001,29.001,28.9505,28.959,69115.0
2018-05-25 13:45:00,34.41,34.43,34.39,34.43,39151.0,28.9674,28.9842,28.9505,28.9842,39151.0
2018-05-25 13:50:00,34.43,34.45,34.42,34.44,28618.0,28.9842,29.001,28.9758,28.9926,28618.0
2018-05-25 13:55:00,34.44,34.48,34.44,34.47,26556.0,28.9926,29.0263,28.9926,29.0179,26556.0
2018-05-25 14:00:00,34.46,34.51,34.46,34.5,29212.0,29.0095,29.0516,29.0095,29.0431,29212.0
2018-05-25 14:05:00,34.51,34.51,34.47,34.47,22185.0,29.0516,29.0516,29.0179,29.0179,22185.0
2018-05-25 14:10:00,34.47,34.47,34.45,34.45,13659.0,29.0179,29.0179,29.001,29.001,13659.0
2018-05-25 14:15:00,34.45,34.53,34.45,34.53,20714.0,29.001,29.0684,29.001,29.0684,20714.0
2018-05-25 14:20:00,34.53,34.55,34.52,34.54,30080.0,29.0684,29.0852,29.06,29.0768,30080.0
2018-05-25 14:25:00,34.54,34.55,34.53,34.53,35208.0,29.0768,29.0852,29.0684,29.0684,35208.0
2018-05-25 14:30:00,34.53,34.54,34.46,34.46,26022.0,29.0684,29.0768,29.0095,29.0095,26022.0
2018-05-25 14:35:00,34.46,34.47,34.45,34.45,16416.0,29.0095,29.0179,29.001,29.001,16416.0
2018-05-25 14:40:00,34.45,34.49,34.44,34.45,130431.0,29.001,29.0347,28.9926,29.001,130431.0
2018-05-25 14:45:00,34.44,34.49,34.42,34.48,42986.0,28.9926,29.0347,28.9758,29.0263,42986.0
2018-05-25 14:50:00,34.49,34.54,34.48,34.53,38421.0,29.0347,29.0768,29.0263,29.0684,38421.0
2018-05-25 14:55:00,34.52,34.53,34.48,34.48,41396.0,29.06,29.0684,29.0263,29.0263,41396.0
2018-05-25 15:00:00,34.48,34.53,34.48,34.52,44897.0,29.0263,29.0684,29.0263,29.06,44897.0
2018-05-25 15:05:00,34.52,34.52,34.49,34.51,23941.0,29.06,29.06,29.0347,29.0516,23941.0
2018-05-25 15:10:00,34.51,34.56,34.5,34.55,25450.0,29.0516,29.0936,29.0431,29.0852,25450.0
2018-05-25 15:15:00,34.55,34.6,34.55,34.59,37941.0,29.0852,29.1273,29.0852,29.1189,37941.0
2018-05-25 15:20:00,34.59,34.62,34.59,34.61,193175.0,29.1189,29.1442,29.1189,29.1357,193175.0
2018-05-25 15:25:00,34.61,34.63,34.59,34.63,32813.0,29.1357,29.1526,29.1189,29.1526,32813.0
2018-05-25 15:30:00,34.63,34.66,34.63,34.65,49643.0,29.1526,29.1778,29.1526,29.1694,49643.0
2018-05-25 15:35:00,34.66,34.66,34.62,34.62,32319.0,29.1778,29.1778,29.1442,29.1442,32319.0
2018-05-25 15:40:00,34.62,34.63,34.58,34.59,54148.0,29.1442,29.1526,29.1105,29.1189,54148.0
2018-05-25 15:45:00,34.59,34.66,34.59,34.63,81195.0,29.1189,29.1778,29.1189,29.1526,81195.0
2018-05-25 15:50:00,34.64,34.66,34.62,34.65,83164.0,29.161,29.1778,29.1442,29.1694,83164.0
2018-05-25 15:55:00,34.65,34.66,34.62,34.63,284571.0,29.1694,29.1778,29.1442,29.1526,284571.0
2018-05-29 09:30:00,34.35,34.47,34.23,34.25,122570.0,28.9169,29.0179,28.8158,28.8327,122570.0
2018-05-29 09:35:00,34.24,34.26,34.13,34.22,73879.0,28.8243,28.8411,28.7317,28.8074,73879.0
2018-05-29 09:40:00,34.23,34.27,34.13,34.15,76315.0,28.8158,28.8495,28.7317,28.7485,76315.0
2018-05-29 09:45:00,34.14,34.25,34.12,34.21,35568.0,28.7401,28.8327,28.7232,28.799,35568.0
2018-05-29 09:50:00,34.21,34.38,34.21,34.32,47673.0,28.799,28.9421,28.799,28.8916,47673.0
2018-05-29 09:55:00,34.33,34.56,34.31,34.55,57375.0,28.9,29.0936,28.8832,29.0852,57375.0
2018-05-29 10:00:00,34.55,34.57,34.5,34.51,48863.0,29.0852,29.1021,29.0431,29.0516,48863.0
2018-05-29 10:05:00,34.5,34.51,34.43,34.44,31764.0,29.0431,29.0516,28.9842,28.9926,31764.0
2018-05-29 10:10:00,34.43,34.44,34.37,34.42,56369.0,28.9842,28.9926,28.9337,28.9758,56369.0
2018-05-29 10:15:00,34.41,34.42,34.38,34.4,24921.0,28.9674,28.9758,28.9421,28.959,24921.0
2018-05-29 10:20:00,34.4,34.43,34.39,34.41,36349.0,28.959,28.9842,28.9505,28.9674,36349.0
2018-05-29 10:25:00,34.41,34.51,34.41,34.51,32610.0,28.9674,29.0516,28.9674,29.0516,32610.0
2018-05-29 10:30:00,34.51,34.51,34.42,34.44,31365.0,29.0516,29.0516,28.9758,28.9926,31365.0
2018-05-29 10:35:00,34.43,34.48,34.42,34.48,25251.0,28.9842,29.0263,28.9758,29.0263,25251.0
2018-05-29 10:40:00,34.48,34.48,34.42,34.42,39602.0,29.0263,29.0263,28.9758,28.9758,39602.0
2018-05-29 10:45:00,34.42,34.43,34.37,34.43,46269.0,28.9758,28.9842,28.9337,28.9842,46269.0
2018-05-29 10:50:00,34.43,34.5,34.42,34.48,34555.0,28.9842,29.0431,28.9758,29.0263,34555.0
2018-05-29 10:55:00,34.48,34.48,34.45,34.46,33391.0,29.0263,29.0263,29.001,29.0095,33391.0
2018-05-29 11:00:00,34.47,34.47,34.39,34.42,26920.0,29.0179,29.0179,28.9505,28.9758,26920.0
2018-05-29 11:05:00,34.41,34.44,34.39,34.39,35204.0,28.9674,28.9926,28.9505,28.9505,35204.0
2018-05-29 11:10:00,34.4,34.46,34.4,34.44,29595.0,28.959,29.0095,28.959,28.9926,29595.0
2018-05-29 11:15:00,34.45,34.46,34.38,34.4,41423.0,29.001,29.0095,28.9421,28.959,41423.0
2018-05-29 11:20:00,34.39,34.44,34.39,34.43,33061.0,28.9505,28.9926,28.9505,28.9842,33061.0
2018-05-29 11:25:00,34.43,34.47,34.4,34.41,35020.0,28.9842,29.0179,28.959,28.9674,35020.0
2018-05-29 11:30:00,34.41,34.42,34.37,34.38,43896.0,28.9674,28.9758,28.9337,28.9421,43896.0
2018-05-29 11:35:00,34.38,34.4,34.35,34.38,38521.0,28.9421,28.959,28.9169,28.9421,38521.0
2018-05-29 11:40:00,34.39,34.39,34.28,34.28,35231.0,28.9505,28.9505,28.8579,28.8579,35231.0
2018-05-29 11:45:00,34.28,34.32,34.26,34.27,116128.0,28.8579,28.8916,28.8411,28.8495,116128.0
2018-05-29 11:50:00,34.27,34.31,34.26,34.28,154573.0,28.8495,28.8832,28.8411,28.8579,154573.0
2018-05-29 11:55:00,34.29,34.29,34.2,34.2,24885.0,28.8663,28.8663,28.7906,28.7906,24885.0
2018-05-29 12:00:00,34.2,34.21,34.11,34.14,66702.0,28.7906,28.799,28.7148,28.7401,66702.0
2018-05-29 12:05:00,34.15,34.15,34.06,34.06,28664.0,28.7485,28.7485,28.6727,28.6727,28664.0
2018-05-29 12:10:00,34.07,34.08,34.0,34.0,66182.0,28.6811,28.6896,28.6222,28.6222,66182.0
2018-05-29 12:15:00,34.0,34.09,33.98,34.06,134420.0,28.6222,28.698,28.6054,28.6727,134420.0
2018-05-29 12:20:00,34.05,34.15,34.05,34.14,110661.0,28.6643,28.7485,28.6643,28.7401,110661.0
2018-05-29 12:25:00,34.14,34.17,34.07,34.09,45048.0,28.7401,28.7653,28.6811,28.698,45048.0
2018-05-29 12:30:00,34.1,34.17,34.1,34.16,14422.0,28.7064,28.7653,28.7064,28.7569,14422.0
2018-05-29 12:35:00,34.16,34.24,34.15,34.19,27864.0,28.7569,28.8243,28.7485,28.7822,27864.0
2018-05-29 12:40:00,34.2,34.23,34.18,34.2,25546.0,28.7906,28.8158,28.7737,28.7906,25546.0
2018-05-29 12:45:00,34.2,34.23,34.19,34.23,14411.0,28.7906,28.8158,28.7822,28.8158,14411.0
2018-05-29 12:50:00,34.24,34.27,34.23,34.25,30954.0,28.8243,28.8495,28.8158,28.8327,30954.0
2018-05-29 12:55:00,34.26,34.26,34.23,34.24,15948.0,28.8411,28.8411,28.8158,28.8243,15948.0
2018-05-29 13:00:00,34.25,34.25,34.16,34.16,17013.0,28.8327,28.8327,28.7569,28.7569,17013.0
2018-05-29 13:05:00,34.16,34.17,34.13,34.13,23154.0,28.7569,28.7653,28.7317,28.7317,23154.0
2018-05-29 13:10:00,34.14,34.14,34.11,34.12,19623.0,28.7401,28.7401,28.7148,28.7232,19623.0
2018-05-29 13:15:00,34.12,34.14,34.08,34.14,17835.0,28.7232,28.7401,28.6896,28.7401,17835.0
2018-05-29 13:20:00,34.13,34.17,34.13,34.14,13074.0,28.7317,28.7653,28.7317,28.7401,13074.0
2018-05-29 13:25:00,34.14,34.14,34.1,34.11,25261.0,28.7401,28.7401,28.7064,28.7148,25261.0
2018-05-29 13:30:00,34.1,34.11,34.0,34.0,28282.0,28.7064,28.7148,28.6222,28.6222,28282.0
2018-05-29 13:35:00,34.01,34.05,34.01,34.03,19380.0,28.6306,28.6643,28.6306,28.6475,19380.0
2018-05-29 13:40:00,34.02,34.08,34.02,34.05,25644.0,28.6391,28.6896,28.6391,28.6643,25644.0
2018-05-29 13:45:00,34.04,34.13,34.04,34.13,30235.0,28.6559,28.7317,28.6559,28.7317,30235.0
2018-05-29 13:50:00,34.13,34.14,34.1,34.11,15701.0,28.7317,28.7401,28.7064,28.7148,15701.0
2018-05-29 13:55:00,34.11,34.13,34.08,34.08,21437.0,28.7148,28.7317,28.6896,28.6896,21437.0
2018-05-29 14:00:00,34.07,34.08,33.96,33.98,26241.0,28.6811,28.6896,28.5885,28.6054,26241.0
2018-05-29 14:05:00,33.98,33.99,33.96,33.98,13794.0,28.6054,28.6138,28.5885,28.6054,13794.0
2018-05-29 14:10:00,33.98,34.0,33.93,33.98,27638.0,28.6054,28.6222,28.5633,28.6054,27638.0
2018-05-29 14:15:00,33.99,34.01,33.96,33.98,22202.0,28.6138,28.6306,28.5885,28.6054,22202.0
2018-05-29 14:20:00,33.98,34.02,33.93,34.01,60916.0,28.6054,28.6391,28.5633,28.6306,60916.0
2018-05-29 14:25:00,34.01,34.08,34.0,34.07,32379.0,28.6306,28.6896,28.6222,28.6811,32379.0
2018-05-29 14:30:00,34.08,34.12,34.04,34.11,28186.0,28.6896,28.7232,28.6559,28.7148,28186.0
2018-05-29 14:35:00,34.11,34.13,34.02,34.03,28935.0,28.7148,28.7317,28.6391,28.6475,28935.0
2018-05-29 14:40:00,34.03,34.05,33.95,33.97,44782.0,28.6475,28.6643,28.5801,28.597,44782.0
2018-05-29 14:45:00,33.96,34.03,33.96,34.0,28423.0,28.5885,28.6475,28.5885,28.6222,28423.0
2018-05-29 14:50:00,33.99,33.99,33.94,33.94,21197.0,28.6138,28.6138,28.5717,28.5717,21197.0
2018-05-29 14:55:00,33.95,33.96,33.92,33.92,24490.0,28.5801,28.5885,28.5549,28.5549,24490.0
2018-05-29 15:00:00,33.93,33.97,33.9,33.92,35739.0,28.5633,28.597,28.538,28.5549,35739.0
2018-05-29 15:05:00,33.91,33.94,33.89,33.89,31722.0,28.5465,28.5717,28.5296,28.5296,31722.0
2018-05-29 15:10:00,33.9,33.91,33.84,33.84,33703.0,28.538,28.5465,28.4875,28.4875,33703.0
2018-05-29 15:15:00,33.84,33.86,33.81,33.83,50386.0,28.4875,28.5044,28.4623,28.4791,50386.0
2018-05-29 15:20:00,33.83,33.89,33.82,33.89,31626.0,28.4791,28.5296,28.4707,28.5296,31626.0
2018-05-29 15:25:00,33.89,33.91,33.87,33.91,38317.0,28.5296,28.5465,28.5128,28.5465,38317.0
2018-05-29 15:30:00,33.9,33.97,33.89,33.97,63651.0,28.538,28.597,28.5296,28.597,63651.0
2018-05-29 15:35:00,33.97,34.05,33.95,34.05,88350.0,28.597,28.6643,28.5801,28.6643,88350.0
2018-05-29 15:40:00,34.05,34.09,34.04,34.09,84304.0,28.6643,28.698,28.6559,28.698,84304.0
2018-05-29 15:45:00,34.09,34.11,34.07,34.09,73730.0,28.698,28.7148,28.6811,28.698,73730.0
2018-05-29 15:50:00,34.09,34.13,34.08,34.09,90187.0,28.698,28.7317,28.6896,28.698,90187.0
2018-05-29 15:55:00,34.09,34.1,34.05,34.06,254284.0,28.698,28.7064,28.6643,28.6727,254284.0
2018-05-30 09:30:00,34.36,34.36,34.09,34.16,58240.0,28.9253,28.9253,28.698,28.7569,58240.0
2018-05-30 09:35:00,34.15,34.18,34.05,34.1,49740.0,28.7485,28.7737,28.6643,28.7064,49740.0
2018-05-30 09:40:00,34.09,34.18,34.05,34.15,30678.0,28.698,28.7737,28.6643,28.7485,30678.0
2018-05-30 09:45:00,34.15,34.2,34.13,34.13,19435.0,28.7485,28.7906,28.7317,28.7317,19435.0
2018-05-30 09:50:00,34.13,34.2,34.11,34.17,25235.0,28.7317,28.7906,28.7148,28.7653,25235.0
2018-05-30 09:55:00,34.18,34.25,34.16,34.24,23705.0,28.7737,28.8327,28.7569,28.8243,23705.0
2018-05-30 10:00:00,34.24,34.26,34.16,34.2,36021.0,28.8243,28.8411,28.7569,28.7906,36021.0
2018-05-30 10:05:00,34.19,34.2,34.11,34.15,53718.0,28.7822,28.7906,28.7148,28.7485,53718.0
2018-05-30 10:10:00,34.15,34.16,34.09,34.11,86776.0,28.7485,28.7569,28.698,28.7148,86776.0
2018-05-30 10:15:00,34.11,34.14,34.07,34.08,160179.0,28.7148,28.7401,28.6811,28.6896,160179.0
2018-05-30 10:20:00,34.08,34.11,34.05,34.08,53801.0,28.6896,28.7148,28.6643,28.6896,53801.0
2018-05-30 10:25:00,34.09,34.14,34.06,34.12,53482.0,28.698,28.7401,28.6727,28.7232,53482.0
2018-05-30 10:30:00,34.13,34.22,34.11,34.19,59545.0,28.7317,28.8074,28.7148,28.7822,59545.0
2018-05-30 10:35:00,34.19,34.22,34.09,34.09,36640.0,28.7822,28.8074,28.698,28.698,36640.0
2018-05-30 10:40:00,34.09,34.19,34.06,34.16,73164.0,28.698,28.7822,28.6727,28.7569,73164.0
2018-05-30 10:45:00,34.16,34.17,34.13,34.15,93170.0,28.7569,28.7653,28.7317,28.7485,93170.0
2018-05-30 10:50:00,34.16,34.27,34.16,34.26,24664.0,28.7569,28.8495,28.7569,28.8411,24664.0
2018-05-30 10:55:00,34.25,34.31,34.24,34.31,23290.0,28.8327,28.8832,28.8243,28.8832,23290.0
2018-05-30 11:00:00,34.31,34.36,34.28,34.28,35379.0,28.8832,28.9253,28.8579,28.8579,35379.0
2018-05-30 11:05:00,34.29,34.31,34.27,34.27,33648.0,28.8663,28.8832,28.8495,28.8495,33648.0
2018-05-30 11:10:00,34.28,34.28,34.25,34.27,22588.0,28.8579,28.8579,28.8327,28.8495,22588.0
2018-05-30 11:15:00,34.27,34.28,34.23,34.24,26706.0,28.8495,28.8579,28.8158,28.8243,26706.0
2018-05-30 11:20:00,34.24,34.33,34.23,34.33,17284.0,28.8243,28.9,28.8158,28.9,17284.0
2018-05-30 11:25:00,34.33,34.37,34.33,34.37,35206.0,28.9,28.9337,28.9,28.9337,35206.0
2018-05-30 11:30:00,34.37,34.41,34.36,34.4,23432.0,28.9337,28.9674,28.9253,28.959,23432.0
2018-05-30 11:35:00,34.4,34.45,34.4,34.45,20967.0,28.959,29.001,28.959,29.001,20967.0
2018-05-30 11:40:00,34.45,34.45,34.32,34.38,40200.0,29.001,29.001,28.8916,28.9421,40200.0
2018-05-30 11:45:00,34.38,34.43,34.37,34.4,16366.0,28.9421,28.9842,28.9337,28.959,16366.0
2018-05-30 11:50:00,34.4,34.42,34.35,34.41,69744.0,28.959,28.9758,28.9169,28.9674,69744.0
2018-05-30 11:55:00,34.43,34.45,34.38,34.44,27009.0,28.9842,29.001,28.9421,28.9926,27009.0
2018-05-30 12:00:00,34.44,34.45,34.38,34.42,36378.0,28.9926,29.001,28.9421,28.9758,36378.0
2018-05-30 12:05:00,34.42,34.43,34.4,34.42,20295.0,28.9758,28.9842,28.959,28.9758,20295.0
2018-05-30 12:10:00,34.42,34.43,34.38,34.39,14013.0,28.9758,28.9842,28.9421,28.9505,14013.0
2018-05-30 12:15:00,34.39,34.42,34.38,34.4,20465.0,28.9505,28.9758,28.9421,28.959,20465.0
2018-05-30 12:20:00,34.41,34.48,34.4,34.46,15749.0,28.9674,29.0263,28.959,29.0095,15749.0
2018-05-30 12:25:00,34.47,34.48,34.45,34.47,13941.0,29.0179,29.0263,29.001,29.0179,13941.0
2018-05-30 12:30:00,34.46,34.46,34.42,34.45,16270.0,29.0095,29.0095,28.9758,29.001,16270.0
2018-05-30 12:35:00,34.45,34.49,34.43,34.45,15513.0,29.001,29.0347,28.9842,29.001,15513.0
2018-05-30 12:40:00,34.45,34.46,34.4,34.41,26838.0,29.001,29.0095,28.959,28.9674,26838.0
2018-05-30 12:45:00,34.41,34.43,34.41,34.41,13580.0,28.9674,28.9842,28.9674,28.9674,13580.0
2018-05-30 12:50:00,34.41,34.44,34.41,34.44,13377.0,28.9674,28.9926,28.9674,28.9926,13377.0
2018-05-30 12:55:00,34.44,34.49,34.43,34.47,16483.0,28.9926,29.0347,28.9842,29.0179,16483.0
2018-05-30 13:00:00,34.47,34.48,34.45,34.48,12928.0,29.0179,29.0263,29.001,29.0263,12928.0
2018-05-30 13:05:00,34.48,34.52,34.47,34.52,10865.0,29.0263,29.06,29.0179,29.06,10865.0
2018-05-30 13:10:00,34.52,34.57,34.51,34.57,22019.0,29.06,29.1021,29.0516,29.1021,22019.0
2018-05-30 13:15:00,34.58,34.63,34.57,34.61,24079.0,29.1105,29.1526,29.1021,29.1357,24079.0
2018-05-30 13:20:00,34.62,34.62,34.59,34.62,23137.0,29.1442,29.1442,29.1189,29.1442,23137.0
2018-05-30 13:25:00,34.62,34.67,34.58,34.59,22120.0,29.1442,29.1862,29.1105,29.1189,22120.0
2018-05-30 13:30:00,34.59,34.61,34.58,34.61,10029.0,29.1189,29.1357,29.1105,29.1357,10029.0
2018-05-30 13:35:00,34.61,34.63,34.59,34.63,11585.0,29.1357,29.1526,29.1189,29.1526,11585.0
2018-05-30 13:40:00,34.62,34.63,34.55,34.55,38902.0,29.1442,29.1526,29.0852,29.0852,38902.0
2018-05-30 13:45:00,34.55,34.59,34.55,34.57,17063.0,29.0852,29.1189,29.0852,29.1021,17063.0
2018-05-30 13:50:00,34.58,34.58,34.54,34.55,18081.0,29.1105,29.1105,29.0768,29.0852,18081.0
2018-05-30 13:55:00,34.54,34.57,34.54,34.55,8762.0,29.0768,29.1021,29.0768,29.0852,8762.0
2018-05-30 14:00:00,34.55,34.57,34.54,34.57,6549.0,29.0852,29.1021,29.0768,29.1021,6549.0
2018-05-30 14:05:00,34.56,34.58,34.56,34.58,9790.0,29.0936,29.1105,29.0936,29.1105,9790.0
2018-05-30 14:10:00,34.58,34.59,34.57,34.59,14107.0,29.1105,29.1189,29.1021,29.1189,14107.0
2018-05-30 14:15:00,34.59,34.59,34.53,34.56,30413.0,29.1189,29.1189,29.0684,29.0936,30413.0
2018-05-30 14:20:00,34.56,34.57,34.51,34.51,12380.0,29.0936,29.1021,29.0516,29.0516,12380.0
2018-05-30 14:25:00,34.51,34.56,34.51,34.54,16147.0,29.0516,29.0936,29.0516,29.0768,16147.0
2018-05-30 14:30:00,34.55,34.59,34.53,34.57,19692.0,29.0852,29.1189,29.0684,29.1021,19692.0
2018-05-30 14:35:00,34.57,34.58,34.55,34.56,10941.0,29.1021,29.1105,29.0852,29.0936,10941.0
2018-05-30 14:40:00,34.56,34.57,34.52,34.52,12569.0,29.0936,29.1021,29.06,29.06,12569.0
2018-05-30 14:45:00,34.52,34.53,34.5,34.5,15906.0,29.06,29.0684,29.0431,29.0431,15906.0
2018-05-30 14:50:00,34.51,34.53,34.5,34.52,8796.0,29.0516,29.0684,29.0431,29.06,8796.0
2018-05-30 14:55:00,34.52,34.52,34.5,34.52,28647.0,29.06,29.06,29.0431,29.06,28647.0
2018-05-30 15:00:00,34.52,34.53,34.51,34.51,14885.0,29.06,29.0684,29.0516,29.0516,14885.0
2018-05-30 15:05:00,34.51,34.52,34.46,34.47,54087.0,29.0516,29.06,29.0095,29.0179,54087.0
2018-05-30 15:10:00,34.47,34.47,34.44,34.45,20174.0,29.0179,29.0179,28.9926,29.001,20174.0
2018-05-30 15:15:00,34.45,34.49,34.44,34.48,20940.0,29.001,29.0347,28.9926,29.0263,20940.0
2018-05-30 15:20:00,34.48,34.49,34.43,34.43,22398.0,29.0263,29.0347,28.9842,28.9842,22398.0
2018-05-30 15:25:00,34.44,34.44,34.41,34.44,30136.0,28.9926,28.9926,28.9674,28.9926,30136.0
2018-05-30 15:30:00,34.43,34.45,34.4,34.45,38986.0,28.9842,29.001,28.959,29.001,38986.0
2018-05-30 15:35:00,34.45,34.47,34.42,34.44,39737.0,29.001,29.0179,28.9758,28.9926,39737.0
2018-05-30 15:40:00,34.43,34.47,34.41,34.47,51627.0,28.9842,29.0179,28.9674,29.0179,51627.0
2018-05-30 15:45:00,34.46,34.46,34.41,34.44,53648.0,29.0095,29.0095,28.9674,28.9926,53648.0
2018-05-30 15:50:00,34.44,34.47,34.43,34.44,52144.0,28.9926,29.0179,28.9842,28.9926,52144.0
2018-05-30 15:55:00,34.44,34.44,34.4,34.41,169917.0,28.9926,28.9926,28.959,28.9674,169917.0
2018-05-31 09:30:00,34.47,34.49,34.25,34.27,65577.0,29.0179,29.0347,28.8327,28.8495,65577.0
2018-05-31 09:35:00,34.26,34.26,34.13,34.16,46547.0,28.8411,28.8411,28.7317,28.7569,46547.0
2018-05-31 09:40:00,34.15,34.16,33.98,34.02,55040.0,28.7485,28.7569,28.6054,28.6391,55040.0
2018-05-31 09:45:00,34.01,34.08,33.98,33.98,48770.0,28.6306,28.6896,28.6054,28.6054,48770.0
2018-05-31 09:50:00,33.97,34.0,33.93,34.0,22517.0,28.597,28.6222,28.5633,28.6222,22517.0
2018-05-31 09:55:00,34.0,34.0,33.91,33.92,29747.0,28.6222,28.6222,28.5465,28.5549,29747.0
2018-05-31 10:00:00,33.92,33.97,33.91,33.94,51853.0,28.5549,28.597,28.5465,28.5717,51853.0
2018-05-31 10:05:00,33.94,33.95,33.82,33.88,51283.0,28.5717,28.5801,28.4707,28.5212,51283.0
2018-05-31 10:10:00,33.88,33.93,33.86,33.93,36432.0,28.5212,28.5633,28.5044,28.5633,36432.0
2018-05-31 10:15:00,33.93,34.0,33.9,33.97,57067.0,28.5633,28.6222,28.538,28.597,57067.0
2018-05-31 10:20:00,33.97,34.03,33.95,33.96,25715.0,28.597,28.6475,28.5801,28.5885,25715.0
2018-05-31 10:25:00,33.95,33.96,33.92,33.93,23469.0,28.5801,28.5885,28.5549,28.5633,23469.0
2018-05-31 10:30:00,33.93,33.94,33.89,33.9,26218.0,28.5633,28.5717,28.5296,28.538,26218.0
2018-05-31 10:35:00,33.9,33.9,33.8,33.8,37622.0,28.538,28.538,28.4539,28.4539,37622.0
2018-05-31 10:40:00,33.8,33.88,33.78,33.84,105362.0,28.4539,28.5212,28.437,28.4875,105362.0
2018-05-31 10:45:00,33.84,33.86,33.8,33.83,50708.0,28.4875,28.5044,28.4539,28.4791,50708.0
2018-05-31 10:50:00,33.83,33.86,33.79,33.83,38704.0,28.4791,28.5044,28.4454,28.4791,38704.0
2018-05-31 10:55:00,33.83,33.87,33.82,33.86,28653.0,28.4791,28.5128,28.4707,28.5044,28653.0
2018-05-31 11:00:00,33.86,33.87,33.82,33.86,43925.0,28.5044,28.5128,28.4707,28.5044,43925.0
2018-05-31 11:05:00,33.87,33.87,33.82,33.84,39738.0,28.5128,28.5128,28.4707,28.4875,39738.0
2018-05-31 11:10:00,33.84,33.85,33.8,33.81,34303.0,28.4875,28.4959,28.4539,28.4623,34303.0
2018-05-31 11:15:00,33.81,33.83,33.77,33.83,35104.0,28.4623,28.4791,28.4286,28.4791,35104.0
2018-05-31 11:20:00,33.83,33.86,33.8,33.81,17116.0,28.4791,28.5044,28.4539,28.4623,17116.0
2018-05-31 11:25:00,33.82,33.94,33.82,33.94,19502.0,28.4707,28.5717,28.4707,28.5717,19502.0
2018-05-31 11:30:00,33.94,33.96,33.91,33.92,32609.0,28.5717,28.5885,28.5465,28.5549,32609.0
2018-05-31 11:35:00,33.92,33.97,33.88,33.94,20475.0,28.5549,28.597,28.5212,28.5717,20475.0
2018-05-31 11:40:00,33.93,34.01,33.93,33.97,18504.0,28.5633,28.6306,28.5633,28.597,18504.0
2018-05-31 11:45:00,33.97,33.97,33.91,33.93,17198.0,28.597,28.597,28.5465,28.5633,17198.0
2018-05-31 11:50:00,33.94,33.95,33.9,33.93,15116.0,28.5717,28.5801,28.538,28.5633,15116.0
2018-05-31 11:55:00,33.92,33.95,33.84,33.86,27536.0,28.5549,28.5801,28.4875,28.5044,27536.0
2018-05-31 12:00:00,33.85,33.85,33.81,33.83,20362.0,28.4959,28.4959,28.4623,28.4791,20362.0
2018-05-31 12:05:00,33.83,33.83,33.73,33.73,35061.0,28.4791,28.4791,28.3949,28.3949,35061.0
2018-05-31 12:10:00,33.74,33.74,33.68,33.68,19093.0,28.4033,28.4033,28.3528,28.3528,19093.0
2018-05-31 12:15:00,33.68,33.7,33.64,33.68,30642.0,28.3528,28.3697,28.3192,28.3528,30642.0
2018-05-31 12:20:00,33.67,33.68,33.63,33.65,37873.0,28.3444,28.3528,28.3107,28.3276,37873.0
2018-05-31 12:25:00,33.65,33.65,33.58,33.6,37528.0,28.3276,28.3276,28.2687,28.2855,37528.0
2018-05-31 12:30:00,33.59,33.61,33.55,33.55,23091.0,28.2771,28.2939,28.2434,28.2434,23091.0
2018-05-31 12:35:00,33.56,33.62,33.55,33.61,26780.0,28.2518,28.3023,28.2434,28.2939,26780.0
2018-05-31 12:40:00,33.6,33.65,33.6,33.65,15635.0,28.2855,28.3276,28.2855,28.3276,15635.0
2018-05-31 12:45:00,33.65,33.65,33.6,33.63,22914.0,28.3276,28.3276,28.2855,28.3107,22914.0
2018-05-31 12:50:00,33.63,33.63,33.6,33.62,16642.0,28.3107,28.3107,28.2855,28.3023,16642.0
2018-05-31 12:55:00,33.62,33.65,33.6,33.65,24875.0,28.3023,28.3276,28.2855,28.3276,24875.0
2018-05-31 13:00:00,33.65,33.69,33.61,33.69,49603.0,28.3276,28.3613,28.2939,28.3613,49603.0
2018-05-31 13:05:00,33.69,33.69,33.6,33.61,17300.0,28.3613,28.3613,28.2855,28.2939,17300.0
2018-05-31 13:10:00,33.61,33.61,33.54,33.57,29212.0,28.2939,28.2939,28.235,28.2602,29212.0
2018-05-31 13:15:00,33.57,33.6,33.57,33.59,10449.0,28.2602,28.2855,28.2602,28.2771,10449.0
2018-05-31 13:20:00,33.58,33.64,33.58,33.62,21858.0,28.2687,28.3192,28.2687,28.3023,21858.0
2018-05-31 13:25:00,33.62,33.65,33.61,33.65,27155.0,28.3023,28.3276,28.2939,28.3276,27155.0
2018-05-31 13:30:00,33.65,33.66,33.57,33.58,28713.0,28.3276,28.336,28.2602,28.2687,28713.0
2018-05-31 13:35:00,33.58,33.62,33.58,33.61,15069.0,28.2687,28.3023,28.2687,28.2939,15069.0
2018-05-31 13:40:00,33.61,33.63,33.6,33.63,19501.0,28.2939,28.3107,28.2855,28.3107,19501.0
2018-05-31 13:45:00,33.62,33.64,33.61,33.61,23888.0,28.3023,28.3192,28.2939,28.2939,23888.0
2018-05-31 13:50:00,33.62,33.62,33.56,33.57,25749.0,28.3023,28.3023,28.2518,28.2602,25749.0
2018-05-31 13:55:00,33.58,33.58,33.5,33.53,42133.0,28.2687,28.2687,28.2013,28.2266,42133.0
2018-05-31 14:00:00,33.53,33.56,33.47,33.55,55465.0,28.2266,28.2518,28.176,28.2434,55465.0
2018-05-31 14:05:00,33.55,33.59,33.55,33.55,26963.0,28.2434,28.2771,28.2434,28.2434,26963.0
2018-05-31 14:10:00,33.55,33.58,33.55,33.58,31118.0,28.2434,28.2687,28.2434,28.2687,31118.0
2018-05-31 14:15:00,33.58,33.63,33.57,33.59,57956.0,28.2687,28.3107,28.2602,28.2771,57956.0
2018-05-31 14:20:00,33.59,33.64,33.58,33.64,32221.0,28.2771,28.3192,28.2687,28.3192,32221.0
2018-05-31 14:25:00,33.64,33.65,33.59,33.59,55501.0,28.3192,28.3276,28.2771,28.2771,55501.0
2018-05-31 14:30:00,33.58,33.61,33.56,33.58,79756.0,28.2687,28.2939,28.2518,28.2687,79756.0
2018-05-31 14:35:00,33.57,33.58,33.53,33.57,32830.0,28.2602,28.2687,28.2266,28.2602,32830.0
2018-05-31 14:40:00,33.57,33.62,33.55,33.59,140632.0,28.2602,28.3023,28.2434,28.2771,140632.0
2018-05-31 14:45:00,33.6,33.63,33.6,33.61,36199.0,28.2855,28.3107,28.2855,28.2939,36199.0
2018-05-31 14:50:00,33.6,33.68,33.6,33.67,52042.0,28.2855,28.3528,28.2855,28.3444,52042.0
2018-05-31 14:55:00,33.67,33.68,33.63,33.66,30333.0,28.3444,28.3528,28.3107,28.336,30333.0
2018-05-31 15:00:00,33.66,33.7,33.63,33.63,19714.0,28.336,28.3697,28.3107,28.3107,19714.0
2018-05-31 15:05:00,33.64,33.74,33.63,33.73,46212.0,28.3192,28.4033,28.3107,28.3949,46212.0
2018-05-31 15:10:00,33.72,33.73,33.69,33.71,29037.0,28.3865,28.3949,28.3613,28.3781,29037.0
2018-05-31 15:15:00,33.71,33.72,33.66,33.68,39830.0,28.3781,28.3865,28.336,28.3528,39830.0
2018-05-31 15:20:00,33.67,33.73,33.67,33.7,55265.0,28.3444,28.3949,28.3444,28.3697,55265.0
2018-05-31 15:25:00,33.69,33.7,33.65,33.67,58142.0,28.3613,28.3697,28.3276,28.3444,58142.0
2018-05-31 15:30:00,33.67,33.68,33.61,33.61,52511.0,28.3444,28.3528,28.2939,28.2939,52511.0
2018-05-31 15:35:00,33.61,33.67,33.61,33.65,54491.0,28.2939,28.3444,28.2939,28.3276,54491.0
2018-05-31 15:40:00,33.65,33.66,33.58,33.59,74182.0,28.3276,28.336,28.2687,28.2771,74182.0
2018-05-31 15:45:00,33.59,33.59,33.56,33.59,81414.0,28.2771,28.2771,28.2518,28.2771,81414.0
2018-05-31 15:50:00,33.58,33.6,33.56,33.58,71589.0,28.2687,28.2855,28.2518,28.2687,71589.0
2018-05-31 15:55:00,33.58,33.61,33.56,33.56,273384.0,28.2687,28.2939,28.2518,28.2518,273384.0
2018-06-01 09:30:00,33.77,33.95,33.76,33.81,111033.0,28.4286,28.5801,28.4202,28.4623,111033.0
2018-06-01 09:35:00,33.83,33.91,33.75,33.76,52403.0,28.4791,28.5465,28.4118,28.4202,52403.0
2018-06-01 09:40:00,33.75,33.87,33.71,33.84,46229.0,28.4118,28.5128,28.3781,28.4875,46229.0
2018-06-01 09:45:00,33.84,33.89,33.82,33.88,39362.0,28.4875,28.5296,28.4707,28.5212,39362.0
2018-06-01 09:50:00,33.89,33.95,33.88,33.93,43032.0,28.5296,28.5801,28.5212,28.5633,43032.0
2018-06-01 09:55:00,33.93,33.93,33.81,33.82,38040.0,28.5633,28.5633,28.4623,28.4707,38040.0
2018-06-01 10:00:00,33.83,33.95,33.82,33.95,52124.0,28.4791,28.5801,28.4707,28.5801,52124.0
2018-06-01 10:05:00,33.95,34.01,33.92,33.97,58015.0,28.5801,28.6306,28.5549,28.597,58015.0
2018-06-01 10:10:00,33.96,33.97,33.84,33.85,38805.0,28.5885,28.597,28.4875,28.4959,38805.0
2018-06-01 10:15:00,33.85,33.93,33.81,33.93,58764.0,28.4959,28.5633,28.4623,28.5633,58764.0
2018-06-01 10:20:00,33.93,34.04,33.92,34.02,41717.0,28.5633,28.6559,28.5549,28.6391,41717.0
2018-06-01 10:25:00,34.02,34.02,33.89,33.89,35122.0,28.6391,28.6391,28.5296,28.5296,35122.0
2018-06-01 10:30:00,33.89,33.91,33.79,33.86,42258.0,28.5296,28.5465,28.4454,28.5044,42258.0
2018-06-01 10:35:00,33.86,33.9,33.85,33.88,33264.0,28.5044,28.538,28.4959,28.5212,33264.0
2018-06-01 10:40:00,33.87,33.88,33.78,33.8,36402.0,28.5128,28.5212,28.437,28.4539,36402.0
2018-06-01 10:45:00,33.81,33.88,33.81,33.84,27490.0,28.4623,28.5212,28.4623,28.4875,27490.0
2018-06-01 10:50:00,33.84,33.88,33.84,33.86,27591.0,28.4875,28.5212,28.4875,28.5044,27591.0
2018-06-01 10:55:00,33.86,33.86,33.82,33.85,24884.0,28.5044,28.5044,28.4707,28.4959,24884.0
2018-06-01 11:00:00,33.86,33.89,33.83,33.88,60077.0,28.5044,28.5296,28.4791,28.5212,60077.0
2018-06-01 11:05:00,33.88,33.88,33.79,33.82,49118.0,28.5212,28.5212,28.4454,28.4707,49118.0
2018-06-01 11:10:00,33.81,33.84,33.79,33.81,25575.0,28.4623,28.4875,28.4454,28.4623,25575.0
2018-06-01 11:15:00,33.8,33.81,33.73,33.73,29573.0,28.4539,28.4623,28.3949,28.3949,29573.0
2018-06-01 11:20:00,33.74,33.77,33.72,33.72,49778.0,28.4033,28.4286,28.3865,28.3865,49778.0
2018-06-01 11:25:00,33.73,33.77,33.71,33.72,50424.0,28.3949,28.4286,28.3781,28.3865,50424.0
2018-06-01 11:30:00,33.72,33.75,33.7,33.73,32659.0,28.3865,28.4118,28.3697,28.3949,32659.0
2018-06-01 11:35:00,33.74,33.75,33.62,33.62,56132.0,28.4033,28.4118,28.3023,28.3023,56132.0
2018-06-01 11:40:00,33.62,33.63,33.53,33.53,47664.0,28.3023,28.3107,28.2266,28.2266,47664.0
2018-06-01 11:45:00,33.53,33.55,33.5,33.54,44771.0,28.2266,28.2434,28.2013,28.235,44771.0
2018-06-01 11:50:00,33.54,33.57,33.52,33.55,40732.0,28.235,28.2602,28.2181,28.2434,40732.0
2018-06-01 11:55:00,33.55,33.59,33.52,33.54,47635.0,28.2434,28.2771,28.2181,28.235,47635.0
2018-06-01 12:00:00,33.54,33.55,33.49,33.52,38639.0,28.235,28.2434,28.1929,28.2181,38639.0
2018-06-01 12:05:00,33.53,33.58,33.53,33.53,41521.0,28.2266,28.2687,28.2266,28.2266,41521.0
2018-06-01 12:10:00,33.54,33.58,33.51,33.58,24178.0,28.235,28.2687,28.2097,28.2687,24178.0
2018-06-01 12:15:00,33.58,33.61,33.53,33.54,57548.0,28.2687,28.2939,28.2266,28.235,57548.0
2018-06-01 12:20:00,33.54,33.56,33.48,33.49,46219.0,28.235,28.2518,28.1845,28.1929,46219.0
2018-06-01 12:25:00,33.49,33.52,33.46,33.47,49807.0,28.1929,28.2181,28.1676,28.176,49807.0
2018-06-01 12:30:00,33.47,33.56,33.46,33.53,65955.0,28.176,28.2518,28.1676,28.2266,65955.0
2018-06-01 12:35:00,33.53,33.58,33.52,33.57,27623.0,28.2266,28.2687,28.2181,28.2602,27623.0
2018-06-01 12:40:00,33.57,33.59,33.54,33.55,39552.0,28.2602,28.2771,28.235,28.2434,39552.0
2018-06-01 12:45:00,33.55,33.55,33.51,33.52,37945.0,28.2434,28.2434,28.2097,28.2181,37945.0
2018-06-01 12:50:00,33.51,33.59,33.51,33.59,109456.0,28.2097,28.2771,28.2097,28.2771,109456.0
2018-06-01 12:55:00,33.6,33.63,33.56,33.6,62112.0,28.2855,28.3107,28.2518,28.2855,62112.0
2018-06-01 13:00:00,33.61,33.65,33.61,33.63,36959.0,28.2939,28.3276,28.2939,28.3107,36959.0
2018-06-01 13:05:00,33.63,33.65,33.62,33.65,20400.0,28.3107,28.3276,28.3023,28.3276,20400.0
2018-06-01 13:10:00,33.65,33.67,33.65,33.67,21197.0,28.3276,28.3444,28.3276,28.3444,21197.0
2018-06-01 13:15:00,33.66,33.68,33.59,33.66,33894.0,28.336,28.3528,28.2771,28.336,33894.0
2018-06-01 13:20:00,33.66,33.7,33.66,33.7,35242.0,28.336,28.3697,28.336,28.3697,35242.0
2018-06-01 13:25:00,33.7,33.75,33.69,33.69,25144.0,28.3697,28.4118,28.3613,28.3613,25144.0
2018-06-01 13:30:00,33.69,33.75,33.69,33.74,37655.0,28.3613,28.4118,28.3613,28.4033,37655.0
2018-06-01 13:35:00,33.73,33.73,33.64,33.65,25050.0,28.3949,28.3949,28.3192,28.3276,25050.0
2018-06-01 13:40:00,33.65,33.65,33.61,33.62,18721.0,28.3276,28.3276,28.2939,28.3023,18721.0
2018-06-01 13:45:00,33.63,33.65,33.62,33.63,30171.0,28.3107,28.3276,28.3023,28.3107,30171.0
2018-06-01 13:50:00,33.63,33.67,33.62,33.66,20986.0,28.3107,28.3444,28.3023,28.336,20986.0
2018-06-01 13:55:00,33.66,33.69,33.64,33.69,25480.0,28.336,28.3613,28.3192,28.3613,25480.0
2018-06-01 14:00:00,33.69,33.71,33.68,33.69,27716.0,28.3613,28.3781,28.3528,28.3613,27716.0
2018-06-01 14:05:00,33.69,33.7,33.63,33.67,40598.0,28.3613,28.3697,28.3107,28.3444,40598.0
2018-06-01 14:10:00,33.68,33.7,33.66,33.7,20490.0,28.3528,28.3697,28.336,28.3697,20490.0
2018-06-01 14:15:00,33.7,33.72,33.69,33.71,23655.0,28.3697,28.3865,28.3613,28.3781,23655.0
2018-06-01 14:20:00,33.72,33.75,33.71,33.73,33871.0,28.3865,28.4118,28.3781,28.3949,33871.0
2018-06-01 14:25:00,33.72,33.72,33.67,33.7,34837.0,28.3865,28.3865,28.3444,28.3697,34837.0
2018-06-01 14:30:00,33.71,33.71,33.65,33.66,32718.0,28.3781,28.3781,28.3276,28.336,32718.0
2018-06-01 14:35:00,33.66,33.66,33.64,33.65,16792.0,28.336,28.336,28.3192,28.3276,16792.0
2018-06-01 14:40:00,33.66,33.69,33.65,33.69,28286.0,28.336,28.3613,28.3276,28.3613,28286.0
2018-06-01 14:45:00,33.7,33.71,33.66,33.67,25545.0,28.3697,28.3781,28.336,28.3444,25545.0
2018-06-01 14:50:00,33.67,33.69,33.66,33.66,15717.0,28.3444,28.3613,28.336,28.336,15717.0
2018-06-01 14:55:00,33.67,33.68,33.65,33.66,22798.0,28.3444,28.3528,28.3276,28.336,22798.0
2018-06-01 15:00:00,33.65,33.66,33.61,33.63,57896.0,28.3276,28.336,28.2939,28.3107,57896.0
2018-06-01 15:05:00,33.62,33.65,33.6,33.6,34695.0,28.3023,28.3276,28.2855,28.2855,34695.0
2018-06-01 15:10:00,33.59,33.6,33.56,33.59,54007.0,28.2771,28.2855,28.2518,28.2771,54007.0
2018-06-01 15:15:00,33.59,33.62,33.58,33.62,179232.0,28.2771,28.3023,28.2687,28.3023,179232.0
2018-06-01 15:20:00,33.61,33.64,33.6,33.61,37175.0,28.2939,28.3192,28.2855,28.2939,37175.0
2018-06-01 15:25:00,33.62,33.66,33.6,33.66,36461.0,28.3023,28.336,28.2855,28.336,36461.0
2018-06-01 15:30:00,33.65,33.7,33.65,33.7,36395.0,28.3276,28.3697,28.3276,28.3697,36395.0
2018-06-01 15:35:00,33.7,33.72,33.68,33.7,54140.0,28.3697,28.3865,28.3528,28.3697,54140.0
2018-06-01 15:40:00,33.7,33.73,33.69,33.7,53151.0,28.3697,28.3949,28.3613,28.3697,53151.0
2018-06-01 15:45:00,33.69,33.7,33.66,33.66,44896.0,28.3613,28.3697,28.336,28.336,44896.0
2018-06-01 15:50:00,33.66,33.7,33.65,33.67,93500.0,28.336,28.3697,28.3276,28.3444,93500.0
2018-06-01 15:55:00,33.67,33.74,33.67,33.71,256388.0,28.3444,28.4033,28.3444,28.3781,256388.0
2018-06-04 09:30:00,33.97,34.03,33.82,33.93,59962.0,28.597,28.6475,28.4707,28.5633,59962.0
2018-06-04 09:35:00,33.94,34.02,33.92,34.01,22977.0,28.5717,28.6391,28.5549,28.6306,22977.0
2018-06-04 09:40:00,34.02,34.08,33.99,34.03,24941.0,28.6391,28.6896,28.6138,28.6475,24941.0
2018-06-04 09:45:00,34.02,34.05,33.92,33.92,41167.0,28.6391,28.6643,28.5549,28.5549,41167.0
2018-06-04 09:50:00,33.92,33.97,33.92,33.93,16825.0,28.5549,28.597,28.5549,28.5633,16825.0
2018-06-04 09:55:00,33.93,33.94,33.83,33.88,36142.0,28.5633,28.5717,28.4791,28.5212,36142.0
2018-06-04 10:00:00,33.88,33.9,33.84,33.86,18682.0,28.5212,28.538,28.4875,28.5044,18682.0
2018-06-04 10:05:00,33.85,33.86,33.82,33.84,12208.0,28.4959,28.5044,28.4707,28.4875,12208.0
2018-06-04 10:10:00,33.83,33.94,33.83,33.93,34752.0,28.4791,28.5717,28.4791,28.5633,34752.0
2018-06-04 10:15:00,33.93,33.97,33.91,33.95,28386.0,28.5633,28.597,28.5465,28.5801,28386.0
2018-06-04 10:20:00,33.95,34.06,33.93,34.03,54821.0,28.5801,28.6727,28.5633,28.6475,54821.0
2018-06-04 10:25:00,34.03,34.06,34.01,34.02,33491.0,28.6475,28.6727,28.6306,28.6391,33491.0
2018-06-04 10:30:00,34.01,34.05,34.0,34.04,25565.0,28.6306,28.6643,28.6222,28.6559,25565.0
2018-06-04 10:35:00,34.04,34.1,34.03,34.1,36132.0,28.6559,28.7064,28.6475,28.7064,36132.0
2018-06-04 10:40:00,34.1,34.13,34.09,34.1,32987.0,28.7064,28.7317,28.698,28.7064,32987.0
2018-06-04 10:45:00,34.1,34.13,34.05,34.07,94825.0,28.7064,28.7317,28.6643,28.6811,94825.0
2018-06-04 10:50:00,34.07,34.1,34.05,34.05,131525.0,28.6811,28.7064,28.6643,28.6643,131525.0
2018-06-04 10:55:00,34.06,34.07,34.04,34.05,14615.0,28.6727,28.6811,28.6559,28.6643,14615.0
2018-06-04 11:00:00,34.05,34.11,34.05,34.07,151626.0,28.6643,28.7148,28.6643,28.6811,151626.0
2018-06-04 11:05:00,34.07,34.08,34.0,34.02,23876.0,28.6811,28.6896,28.6222,28.6391,23876.0
2018-06-04 11:10:00,34.02,34.03,33.95,33.99,34217.0,28.6391,28.6475,28.5801,28.6138,34217.0
2018-06-04 11:15:00,33.99,33.99,33.91,33.91,78506.0,28.6138,28.6138,28.5465,28.5465,78506.0
2018-06-04 11:20:00,33.91,33.92,33.87,33.9,23489.0,28.5465,28.5549,28.5128,28.538,23489.0
2018-06-04 11:25:00,33.91,33.96,33.91,33.95,16559.0,28.5465,28.5885,28.5465,28.5801,16559.0
2018-06-04 11:30:00,33.96,33.96,33.91,33.91,12798.0,28.5885,28.5885,28.5465,28.5465,12798.0
2018-06-04 11:35:00,33.91,33.94,33.89,33.93,23995.0,28.5465,28.5717,28.5296,28.5633,23995.0
2018-06-04 11:40:00,33.92,33.96,33.91,33.95,21921.0,28.5549,28.5885,28.5465,28.5801,21921.0
2018-06-04 11:45:00,33.95,33.97,33.94,33.97,20891.0,28.5801,28.597,28.5717,28.597,20891.0
2018-06-04 11:50:00,33.96,33.97,33.94,33.95,21154.0,28.5885,28.597,28.5717,28.5801,21154.0
2018-06-04 11:55:00,33.95,33.97,33.94,33.97,10975.0,28.5801,28.597,28.5717,28.597,10975.0
2018-06-04 12:00:00,33.97,33.98,33.93,33.94,55880.0,28.597,28.6054,28.5633,28.5717,55880.0
2018-06-04 12:05:00,33.93,33.94,33.84,33.86,51170.0,28.5633,28.5717,28.4875,28.5044,51170.0
2018-06-04 12:10:00,33.87,33.88,33.85,33.88,36785.0,28.5128,28.5212,28.4959,28.5212,36785.0
2018-06-04 12:15:00,33.88,33.92,33.87,33.92,8939.0,28.5212,28.5549,28.5128,28.5549,8939.0
2018-06-04 12:20:00,33.92,33.94,33.9,33.9,7843.0,28.5549,28.5717,28.538,28.538,7843.0
2018-06-04 12:25:00,33.91,33.93,33.85,33.85,187959.0,28.5465,28.5633,28.4959,28.4959,187959.0
2018-06-04 12:30:00,33.86,33.87,33.84,33.86,9363.0,28.5044,28.5128,28.4875,28.5044,9363.0
2018-06-04 12:35:00,33.86,33.86,33.85,33.86,1669.0,28.5044,28.5044,28.4959,28.5044,1669.0
2018-06-04 12:40:00,33.85,33.89,33.85,33.87,17757.0,28.4959,28.5296,28.4959,28.5128,17757.0
2018-06-04 12:45:00,33.87,33.87,33.85,33.85,3997.0,28.5128,28.5128,28.4959,28.4959,3997.0
2018-06-04 12:50:00,33.85,33.86,33.84,33.85,12558.0,28.4959,28.5044,28.4875,28.4959,12558.0
2018-06-04 12:55:00,33.85,33.86,33.84,33.85,4139.0,28.4959,28.5044,28.4875,28.4959,4139.0
2018-06-04 13:00:00,33.85,33.88,33.84,33.87,18610.0,28.4959,28.5212,28.4875,28.5128,18610.0
2018-06-04 13:05:00,33.87,33.88,33.84,33.85,9542.0,28.5128,28.5212,28.4875,28.4959,9542.0
2018-06-04 13:10:00,33.86,33.87,33.81,33.82,15630.0,28.5044,28.5128,28.4623,28.4707,15630.0
2018-06-04 13:15:00,33.82,33.85,33.81,33.85,7300.0,28.4707,28.4959,28.4623,28.4959,7300.0
2018-06-04 13:20:00,33.85,33.88,33.85,33.86,25500.0,28.4959,28.5212,28.4959,28.5044,25500.0
2018-06-04 13:25:00,33.86,33.86,33.85,33.86,5222.0,28.5044,28.5044,28.4959,28.5044,5222.0
2018-06-04 13:30:00,33.86,33.87,33.85,33.85,20011.0,28.5044,28.5128,28.4959,28.4959,20011.0
2018-06-04 13:35:00,33.85,33.87,33.84,33.86,19533.0,28.4959,28.5128,28.4875,28.5044,19533.0
2018-06-04 13:40:00,33.86,33.87,33.86,33.86,3275.0,28.5044,28.5128,28.5044,28.5044,3275.0
2018-06-04 13:45:00,33.87,33.89,33.86,33.87,11700.0,28.5128,28.5296,28.5044,28.5128,11700.0
2018-06-04 13:50:00,33.87,33.88,33.83,33.86,179889.0,28.5128,28.5212,28.4791,28.5044,179889.0
2018-06-04 13:55:00,33.86,33.87,33.85,33.87,8168.0,28.5044,28.5128,28.4959,28.5128,8168.0
2018-06-04 14:00:00,33.87,33.9,33.87,33.89,11015.0,28.5128,28.538,28.5128,28.5296,11015.0
2018-06-04 14:05:00,33.89,33.91,33.88,33.9,9698.0,28.5296,28.5465,28.5212,28.538,9698.0
2018-06-04 14:10:00,33.9,33.9,33.88,33.89,5572.0,28.538,28.538,28.5212,28.5296,5572.0
2018-06-04 14:15:00,33.9,33.9,33.88,33.89,5921.0,28.538,28.538,28.5212,28.5296,5921.0
2018-06-04 14:20:00,33.88,33.9,33.88,33.89,5332.0,28.5212,28.538,28.5212,28.5296,5332.0
2018-06-04 14:25:00,33.89,33.93,33.88,33.88,31255.0,28.5296,28.5633,28.5212,28.5212,31255.0
2018-06-04 14:30:00,33.88,33.89,33.87,33.88,8736.0,28.5212,28.5296,28.5128,28.5212,8736.0
2018-06-04 14:35:00,33.87,33.91,33.87,33.89,13920.0,28.5128,28.5465,28.5128,28.5296,13920.0
2018-06-04 14:40:00,33.89,33.91,33.89,33.91,6716.0,28.5296,28.5465,28.5296,28.5465,6716.0
2018-06-04 14:45:00,33.91,33.92,33.9,33.91,7191.0,28.5465,28.5549,28.538,28.5465,7191.0
2018-06-04 14:50:00,33.92,33.93,33.91,33.93,12545.0,28.5549,28.5633,28.5465,28.5633,12545.0
2018-06-04 14:55:00,33.94,33.99,33.93,33.98,21975.0,28.5717,28.6138,28.5633,28.6054,21975.0
2018-06-04 15:00:00,33.98,33.99,33.97,33.98,18824.0,28.6054,28.6138,28.597,28.6054,18824.0
2018-06-04 15:05:00,33.98,34.0,33.98,33.99,11571.0,28.6054,28.6222,28.6054,28.6138,11571.0
2018-06-04 15:10:00,34.0,34.04,33.99,34.04,33333.0,28.6222,28.6559,28.6138,28.6559,33333.0
2018-06-04 15:15:00,34.04,34.04,34.03,34.04,4630.0,28.6559,28.6559,28.6475,28.6559,4630.0
2018-06-04 15:20:00,34.03,34.04,34.02,34.02,13065.0,28.6475,28.6559,28.6391,28.6391,13065.0
2018-06-04 15:25:00,34.03,34.04,34.02,34.02,13954.0,28.6475,28.6559,28.6391,28.6391,13954.0
2018-06-04 15:30:00,34.02,34.06,34.02,34.05,27197.0,28.6391,28.6727,28.6391,28.6643,27197.0
2018-06-04 15:35:00,34.05,34.07,34.03,34.05,47450.0,28.6643,28.6811,28.6475,28.6643,47450.0
2018-06-04 15:40:00,34.05,34.06,34.05,34.06,32905.0,28.6643,28.6727,28.6643,28.6727,32905.0
2018-06-04 15:45:00,34.05,34.08,34.03,34.08,128472.0,28.6643,28.6896,28.6475,28.6896,128472.0
2018-06-04 15:50:00,34.07,34.09,34.06,34.08,70031.0,28.6811,28.698,28.6727,28.6896,70031.0
2018-06-04 15:55:00,34.07,34.12,34.06,34.08,372017.0,28.6811,28.7232,28.6727,28.6896,372017.0
2018-06-05 09:30:00,34.2,34.37,34.2,34.29,83461.0,28.7906,28.9337,28.7906,28.8663,83461.0
2018-06-05 09:35:00,34.3,34.37,34.29,34.34,50054.0,28.8748,28.9337,28.8663,28.9084,50054.0
2018-06-05 09:40:00,34.34,34.52,34.34,34.43,92933.0,28.9084,29.06,28.9084,28.9842,92933.0
2018-06-05 09:45:00,34.44,34.49,34.42,34.47,37270.0,28.9926,29.0347,28.9758,29.0179,37270.0
2018-06-05 09:50:00,34.46,34.47,34.37,34.4,51633.0,29.0095,29.0179,28.9337,28.959,51633.0
2018-06-05 09:55:00,34.4,34.41,34.37,34.41,21173.0,28.959,28.9674,28.9337,28.9674,21173.0
2018-06-05 10:00:00,34.41,34.47,34.4,34.42,17589.0,28.9674,29.0179,28.959,28.9758,17589.0
2018-06-05 10:05:00,34.41,34.47,34.4,34.45,26282.0,28.9674,29.0179,28.959,29.001,26282.0
2018-06-05 10:10:00,34.44,34.45,34.42,34.43,21788.0,28.9926,29.001,28.9758,28.9842,21788.0
2018-06-05 10:15:00,34.42,34.45,34.39,34.43,35901.0,28.9758,29.001,28.9505,28.9842,35901.0
2018-06-05 10:20:00,34.43,34.44,34.4,34.41,19687.0,28.9842,28.9926,28.959,28.9674,19687.0
2018-06-05 10:25:00,34.41,34.44,34.41,34.43,40462.0,28.9674,28.9926,28.9674,28.9842,40462.0
2018-06-05 10:30:00,34.44,34.46,34.41,34.42,66506.0,28.9926,29.0095,28.9674,28.9758,66506.0
2018-06-05 10:35:00,34.43,34.44,34.39,34.42,36493.0,28.9842,28.9926,28.9505,28.9758,36493.0
2018-06-05 10:40:00,34.42,34.43,34.37,34.41,36004.0,28.9758,28.9842,28.9337,28.9674,36004.0
2018-06-05 10:45:00,34.4,34.4,34.37,34.39,24659.0,28.959,28.959,28.9337,28.9505,24659.0
2018-06-05 10:50:00,34.39,34.52,34.38,34.51,50628.0,28.9505,29.06,28.9421,29.0516,50628.0
2018-06-05 10:55:00,34.51,34.54,34.49,34.51,23247.0,29.0516,29.0768,29.0347,29.0516,23247.0
2018-06-05 11:00:00,34.51,34.52,34.47,34.47,13656.0,29.0516,29.06,29.0179,29.0179,13656.0
2018-06-05 11:05:00,34.48,34.49,34.43,34.43,22874.0,29.0263,29.0347,28.9842,28.9842,22874.0
2018-06-05 11:10:00,34.42,34.48,34.42,34.46,18091.0,28.9758,29.0263,28.9758,29.0095,18091.0
2018-06-05 11:15:00,34.47,34.5,34.47,34.49,16237.0,29.0179,29.0431,29.0179,29.0347,16237.0
2018-06-05 11:20:00,34.5,34.51,34.45,34.46,40210.0,29.0431,29.0516,29.001,29.0095,40210.0
2018-06-05 11:25:00,34.45,34.45,34.39,34.41,19636.0,29.001,29.001,28.9505,28.9674,19636.0
2018-06-05 11:30:00,34.41,34.41,34.33,34.33,15149.0,28.9674,28.9674,28.9,28.9,15149.0
2018-06-05 11:35:00,34.32,34.34,34.28,34.28,12843.0,28.8916,28.9084,28.8579,28.8579,12843.0
2018-06-05 11:40:00,34.28,34.28,34.21,34.21,18512.0,28.8579,28.8579,28.799,28.799,18512.0
2018-06-05 11:45:00,34.21,34.22,34.16,34.19,20214.0,28.799,28.8074,28.7569,28.7822,20214.0
2018-06-05 11:50:00,34.19,34.22,34.18,34.2,31836.0,28.7822,28.8074,28.7737,28.7906,31836.0
2018-06-05 11:55:00,34.2,34.22,34.2,34.21,21979.0,28.7906,28.8074,28.7906,28.799,21979.0
2018-06-05 12:00:00,34.21,34.22,34.17,34.17,12506.0,28.799,28.8074,28.7653,28.7653,12506.0
2018-06-05 12:05:00,34.17,34.25,34.16,34.25,22583.0,28.7653,28.8327,28.7569,28.8327,22583.0
2018-06-05 12:10:00,34.25,34.28,34.24,34.28,9975.0,28.8327,28.8579,28.8243,28.8579,9975.0
2018-06-05 12:15:00,34.27,34.28,34.25,34.26,14261.0,28.8495,28.8579,28.8327,28.8411,14261.0
2018-06-05 12:20:00,34.26,34.28,34.23,34.23,8649.0,28.8411,28.8579,28.8158,28.8158,8649.0
2018-06-05 12:25:00,34.24,34.27,34.23,34.27,9004.0,28.8243,28.8495,28.8158,28.8495,9004.0
2018-06-05 12:30:00,34.27,34.28,34.22,34.25,14247.0,28.8495,28.8579,28.8074,28.8327,14247.0
2018-06-05 12:35:00,34.25,34.27,34.24,34.27,14906.0,28.8327,28.8495,28.8243,28.8495,14906.0
2018-06-05 12:40:00,34.27,34.3,34.26,34.27,15144.0,28.8495,28.8748,28.8411,28.8495,15144.0
2018-06-05 12:45:00,34.27,34.27,34.24,34.24,16796.0,28.8495,28.8495,28.8243,28.8243,16796.0
2018-06-05 12:50:00,34.25,34.25,34.21,34.22,13226.0,28.8327,28.8327,28.799,28.8074,13226.0
2018-06-05 12:55:00,34.23,34.24,34.22,34.22,7766.0,28.8158,28.8243,28.8074,28.8074,7766.0
2018-06-05 13:00:00,34.22,34.25,34.22,34.25,11853.0,28.8074,28.8327,28.8074,28.8327,11853.0
2018-06-05 13:05:00,34.25,34.28,34.23,34.27,9674.0,28.8327,28.8579,28.8158,28.8495,9674.0
2018-06-05 13:10:00,34.27,34.29,34.26,34.29,7902.0,28.8495,28.8663,28.8411,28.8663,7902.0
2018-06-05 13:15:00,34.29,34.32,34.29,34.31,11638.0,28.8663,28.8916,28.8663,28.8832,11638.0
2018-06-05 13:20:00,34.32,34.32,34.29,34.32,10185.0,28.8916,28.8916,28.8663,28.8916,10185.0
2018-06-05 13:25:00,34.32,34.33,34.31,34.33,14304.0,28.8916,28.9,28.8832,28.9,14304.0
2018-06-05 13:30:00,34.33,34.35,34.32,34.35,16375.0,28.9,28.9169,28.8916,28.9169,16375.0
2018-06-05 13:35:00,34.34,34.35,34.33,34.34,13860.0,28.9084,28.9169,28.9,28.9084,13860.0
2018-06-05 13:40:00,34.34,34.36,34.32,34.36,14254.0,28.9084,28.9253,28.8916,28.9253,14254.0
2018-06-05 13:45:00,34.35,34.36,34.35,34.36,4284.0,28.9169,28.9253,28.9169,28.9253,4284.0
2018-06-05 13:50:00,34.36,34.37,34.32,34.32,19649.0,28.9253,28.9337,28.8916,28.8916,19649.0
2018-06-05 13:55:00,34.33,34.34,34.32,34.34,15876.0,28.9,28.9084,28.8916,28.9084,15876.0
2018-06-05 14:00:00,34.34,34.37,34.33,34.36,24903.0,28.9084,28.9337,28.9,28.9253,24903.0
2018-06-05 14:05:00,34.36,34.37,34.35,34.36,18383.0,28.9253,28.9337,28.9169,28.9253,18383.0
2018-06-05 14:10:00,34.36,34.38,34.35,34.36,15423.0,28.9253,28.9421,28.9169,28.9253,15423.0
2018-06-05 14:15:00,34.36,34.37,34.35,34.36,15611.0,28.9253,28.9337,28.9169,28.9253,15611.0
2018-06-05 14:20:00,34.37,34.39,34.36,34.36,20996.0,28.9337,28.9505,28.9253,28.9253,20996.0
2018-06-05 14:25:00,34.36,34.37,34.36,34.36,11168.0,28.9253,28.9337,28.9253,28.9253,11168.0
2018-06-05 14:30:00,34.37,34.37,34.36,34.37,11142.0,28.9337,28.9337,28.9253,28.9337,11142.0
2018-06-05 14:35:00,34.37,34.37,34.34,34.36,30054.0,28.9337,28.9337,28.9084,28.9253,30054.0
2018-06-05 14:40:00,34.36,34.39,34.36,34.38,14196.0,28.9253,28.9505,28.9253,28.9421,14196.0
2018-06-05 14:45:00,34.38,34.4,34.37,34.39,10038.0,28.9421,28.959,28.9337,28.9505,10038.0
2018-06-05 14:50:00,34.39,34.41,34.38,34.41,10434.0,28.9505,28.9674,28.9421,28.9674,10434.0
2018-06-05 14:55:00,34.4,34.43,34.4,34.43,20767.0,28.959,28.9842,28.959,28.9842,20767.0
2018-06-05 15:00:00,34.44,34.44,34.41,34.43,26599.0,28.9926,28.9926,28.9674,28.9842,26599.0
2018-06-05 15:05:00,34.43,34.45,34.42,34.45,17032.0,28.9842,29.001,28.9758,29.001,17032.0
2018-06-05 15:10:00,34.45,34.45,34.39,34.4,35730.0,29.001,29.001,28.9505,28.959,35730.0
2018-06-05 15:15:00,34.4,34.4,34.37,34.38,16484.0,28.959,28.959,28.9337,28.9421,16484.0
2018-06-05 15:20:00,34.38,34.4,34.37,34.38,29323.0,28.9421,28.959,28.9337,28.9421,29323.0
2018-06-05 15:25:00,34.38,34.42,34.37,34.41,28413.0,28.9421,28.9758,28.9337,28.9674,28413.0
2018-06-05 15:30:00,34.42,34.44,34.4,34.44,36421.0,28.9758,28.9926,28.959,28.9926,36421.0
2018-06-05 15:35:00,34.44,34.46,34.43,34.44,58268.0,28.9926,29.0095,28.9842,28.9926,58268.0
2018-06-05 15:40:00,34.43,34.47,34.43,34.47,81468.0,28.9842,29.0179,28.9842,29.0179,81468.0
2018-06-05 15:45:00,34.47,34.47,34.45,34.47,46725.0,29.0179,29.0179,29.001,29.0179,46725.0
2018-06-05 15:50:00,34.46,34.5,34.43,34.5,138134.0,29.0095,29.0431,28.9842,29.0431,138134.0
2018-06-05 15:55:00,34.5,34.52,34.47,34.51,457357.0,29.0431,29.06,29.0179,29.0516,457357.0
2018-06-06 09:30:00,34.47,34.52,34.41,34.41,56462.0,29.0179,29.06,28.9674,28.9674,56462.0
2018-06-06 09:35:00,34.4,34.41,34.34,34.35,23936.0,28.959,28.9674,28.9084,28.9169,23936.0
2018-06-06 09:40:00,34.35,34.39,34.29,34.36,24913.0,28.9169,28.9505,28.8663,28.9253,24913.0
2018-06-06 09:45:00,34.36,34.36,34.29,34.29,16246.0,28.9253,28.9253,28.8663,28.8663,16246.0
2018-06-06 09:50:00,34.29,34.36,34.29,34.32,23707.0,28.8663,28.9253,28.8663,28.8916,23707.0
2018-06-06 09:55:00,34.32,34.35,34.3,34.3,46428.0,28.8916,28.9169,28.8748,28.8748,46428.0
2018-06-06 10:00:00,34.31,34.31,34.24,34.3,35389.0,28.8832,28.8832,28.8243,28.8748,35389.0
2018-06-06 10:05:00,34.29,34.3,34.25,34.29,24254.0,28.8663,28.8748,28.8327,28.8663,24254.0
2018-06-06 10:10:00,34.29,34.4,34.29,34.38,24088.0,28.8663,28.959,28.8663,28.9421,24088.0
2018-06-06 10:15:00,34.39,34.4,34.36,34.36,13450.0,28.9505,28.959,28.9253,28.9253,13450.0
2018-06-06 10:20:00,34.36,34.45,34.36,34.39,90819.0,28.9253,29.001,28.9253,28.9505,90819.0
2018-06-06 10:25:00,34.39,34.42,34.33,34.33,47978.0,28.9505,28.9758,28.9,28.9,47978.0
2018-06-06 10:30:00,34.33,34.42,34.31,34.4,24520.0,28.9,28.9758,28.8832,28.959,24520.0
2018-06-06 10:35:00,34.39,34.43,34.36,34.38,34976.0,28.9505,28.9842,28.9253,28.9421,34976.0
2018-06-06 10:40:00,34.38,34.38,34.33,34.33,11968.0,28.9421,28.9421,28.9,28.9,11968.0
2018-06-06 10:45:00,34.33,34.35,34.3,34.33,14029.0,28.9,28.9169,28.8748,28.9,14029.0
2018-06-06 10:50:00,34.33,34.38,34.33,34.36,16493.0,28.9,28.9421,28.9,28.9253,16493.0
2018-06-06 10:55:00,34.36,34.43,34.36,34.42,16441.0,28.9253,28.9842,28.9253,28.9758,16441.0
2018-06-06 11:00:00,34.43,34.47,34.42,34.47,29329.0,28.9842,29.0179,28.9758,29.0179,29329.0
2018-06-06 11:05:00,34.48,34.48,34.41,34.43,12448.0,29.0263,29.0263,28.9674,28.9842,12448.0
2018-06-06 11:10:00,34.43,34.45,34.42,34.44,9566.0,28.9842,29.001,28.9758,28.9926,9566.0
2018-06-06 11:15:00,34.44,34.48,34.42,34.47,29359.0,28.9926,29.0263,28.9758,29.0179,29359.0
2018-06-06 11:20:00,34.47,34.49,34.47,34.48,17978.0,29.0179,29.0347,29.0179,29.0263,17978.0
2018-06-06 11:25:00,34.48,34.53,34.48,34.51,19915.0,29.0263,29.0684,29.0263,29.0516,19915.0
2018-06-06 11:30:00,34.51,34.51,34.46,34.46,14194.0,29.0516,29.0516,29.0095,29.0095,14194.0
2018-06-06 11:35:00,34.47,34.48,34.46,34.47,21423.0,29.0179,29.0263,29.0095,29.0179,21423.0
2018-06-06 11:40:00,34.47,34.53,34.47,34.51,22997.0,29.0179,29.0684,29.0179,29.0516,22997.0
2018-06-06 11:45:00,34.52,34.56,34.5,34.53,253947.0,29.06,29.0936,29.0431,29.0684,253947.0
2018-06-06 11:50:00,34.54,34.54,34.5,34.5,12258.0,29.0768,29.0768,29.0431,29.0431,12258.0
2018-06-06 11:55:00,34.51,34.56,34.5,34.55,19167.0,29.0516,29.0936,29.0431,29.0852,19167.0
2018-06-06 12:00:00,34.55,34.55,34.5,34.51,18529.0,29.0852,29.0852,29.0431,29.0516,18529.0
2018-06-06 12:05:00,34.52,34.53,34.5,34.52,16484.0,29.06,29.0684,29.0431,29.06,16484.0
2018-06-06 12:10:00,34.52,34.53,34.5,34.51,24842.0,29.06,29.0684,29.0431,29.0516,24842.0
2018-06-06 12:15:00,34.51,34.53,34.5,34.52,21268.0,29.0516,29.0684,29.0431,29.06,21268.0
2018-06-06 12:20:00,34.52,34.52,34.5,34.5,46834.0,29.06,29.06,29.0431,29.0431,46834.0
2018-06-06 12:25:00,34.5,34.54,34.48,34.52,33716.0,29.0431,29.0768,29.0263,29.06,33716.0
2018-06-06 12:30:00,34.52,34.58,34.52,34.57,28411.0,29.06,29.1105,29.06,29.1021,28411.0
2018-06-06 12:35:00,34.57,34.58,34.55,34.57,23794.0,29.1021,29.1105,29.0852,29.1021,23794.0
2018-06-06 12:40:00,34.57,34.58,34.54,34.55,27858.0,29.1021,29.1105,29.0768,29.0852,27858.0
2018-06-06 12:45:00,34.55,34.57,34.53,34.53,20731.0,29.0852,29.1021,29.0684,29.0684,20731.0
2018-06-06 12:50:00,34.53,34.54,34.5,34.52,23278.0,29.0684,29.0768,29.0431,29.06,23278.0
2018-06-06 12:55:00,34.52,34.55,34.51,34.55,19426.0,29.06,29.0852,29.0516,29.0852,19426.0
2018-06-06 13:00:00,34.55,34.55,34.53,34.54,12412.0,29.0852,29.0852,29.0684,29.0768,12412.0
2018-06-06 13:05:00,34.53,34.54,34.53,34.54,11288.0,29.0684,29.0768,29.0684,29.0768,11288.0
2018-06-06 13:10:00,34.53,34.56,34.53,34.55,27562.0,29.0684,29.0936,29.0684,29.0852,27562.0
2018-06-06 13:15:00,34.55,34.58,34.55,34.58,32080.0,29.0852,29.1105,29.0852,29.1105,32080.0
2018-06-06 13:20:00,34.59,34.66,34.59,34.66,19650.0,29.1189,29.1778,29.1189,29.1778,19650.0
2018-06-06 13:25:00,34.66,34.69,34.65,34.68,18287.0,29.1778,29.2031,29.1694,29.1947,18287.0
2018-06-06 13:30:00,34.68,34.71,34.67,34.71,9039.0,29.1947,29.2199,29.1862,29.2199,9039.0
2018-06-06 13:35:00,34.71,34.72,34.66,34.67,21431.0,29.2199,29.2283,29.1778,29.1862,21431.0
2018-06-06 13:40:00,34.67,34.68,34.64,34.65,28080.0,29.1862,29.1947,29.161,29.1694,28080.0
2018-06-06 13:45:00,34.66,34.68,34.65,34.66,9875.0,29.1778,29.1947,29.1694,29.1778,9875.0
2018-06-06 13:50:00,34.66,34.67,34.6,34.6,25130.0,29.1778,29.1862,29.1273,29.1273,25130.0
2018-06-06 13:55:00,34.61,34.63,34.6,34.62,10559.0,29.1357,29.1526,29.1273,29.1442,10559.0
2018-06-06 14:00:00,34.61,34.62,34.6,34.61,8261.0,29.1357,29.1442,29.1273,29.1357,8261.0
2018-06-06 14:05:00,34.61,34.61,34.58,34.58,11874.0,29.1357,29.1357,29.1105,29.1105,11874.0
2018-06-06 14:10:00,34.58,34.6,34.58,34.6,64919.0,29.1105,29.1273,29.1105,29.1273,64919.0
2018-06-06 14:15:00,34.59,34.63,34.59,34.62,78680.0,29.1189,29.1526,29.1189,29.1442,78680.0
2018-06-06 14:20:00,34.62,34.62,34.6,34.61,23175.0,29.1442,29.1442,29.1273,29.1357,23175.0
2018-06-06 14:25:00,34.61,34.62,34.6,34.61,24816.0,29.1357,29.1442,29.1273,29.1357,24816.0
2018-06-06 14:30:00,34.6,34.6,34.57,34.58,79538.0,29.1273,29.1273,29.1021,29.1105,79538.0
2018-06-06 14:35:00,34.57,34.61,34.57,34.6,35434.0,29.1021,29.1357,29.1021,29.1273,35434.0
2018-06-06 14:40:00,34.61,34.61,34.6,34.6,101976.0,29.1357,29.1357,29.1273,29.1273,101976.0
2018-06-06 14:45:00,34.61,34.61,34.57,34.59,53142.0,29.1357,29.1357,29.1021,29.1189,53142.0
2018-06-06 14:50:00,34.59,34.6,34.55,34.56,61665.0,29.1189,29.1273,29.0852,29.0936,61665.0
2018-06-06 14:55:00,34.55,34.55,34.49,34.53,55829.0,29.0852,29.0852,29.0347,29.0684,55829.0
2018-06-06 15:00:00,34.53,34.55,34.49,34.5,62830.0,29.0684,29.0852,29.0347,29.0431,62830.0
2018-06-06 15:05:00,34.5,34.53,34.49,34.49,39837.0,29.0431,29.0684,29.0347,29.0347,39837.0
2018-06-06 15:10:00,34.5,34.52,34.35,34.39,136577.0,29.0431,29.06,28.9169,28.9505,136577.0
2018-06-06 15:15:00,34.39,34.43,34.37,34.43,98114.0,28.9505,28.9842,28.9337,28.9842,98114.0
2018-06-06 15:20:00,34.43,34.5,34.41,34.5,162934.0,28.9842,29.0431,28.9674,29.0431,162934.0
2018-06-06 15:25:00,34.5,34.51,34.44,34.45,59594.0,29.0431,29.0516,28.9926,29.001,59594.0
2018-06-06 15:30:00,34.45,34.45,34.41,34.44,93364.0,29.001,29.001,28.9674,28.9926,93364.0
2018-06-06 15:35:00,34.44,34.48,34.4,34.42,108999.0,28.9926,29.0263,28.959,28.9758,108999.0
2018-06-06 15:40:00,34.43,34.5,34.41,34.49,69611.0,28.9842,29.0431,28.9674,29.0347,69611.0
2018-06-06 15:45:00,34.48,34.5,34.46,34.49,101527.0,29.0263,29.0431,29.0095,29.0347,101527.0
2018-06-06 15:50:00,34.49,34.51,34.48,34.49,69963.0,29.0347,29.0516,29.0263,29.0347,69963.0
2018-06-06 15:55:00,34.49,34.58,34.49,34.58,306971.0,29.0347,29.1105,29.0347,29.1105,306971.0
2018-06-07 09:30:00,34.67,34.77,34.63,34.67,40445.0,29.1862,29.2704,29.1526,29.1862,40445.0
2018-06-07 09:35:00,34.65,34.66,34.61,34.66,17077.0,29.1694,29.1778,29.1357,29.1778,17077.0
2018-06-07 09:40:00,34.66,34.75,34.65,34.73,10630.0,29.1778,29.2536,29.1694,29.2368,10630.0
2018-06-07 09:45:00,34.73,34.81,34.73,34.81,22993.0,29.2368,29.3041,29.2368,29.3041,22993.0
2018-06-07 09:50:00,34.82,34.84,34.79,34.79,13871.0,29.3125,29.3294,29.2873,29.2873,13871.0
2018-06-07 09:55:00,34.8,34.84,34.73,34.73,19061.0,29.2957,29.3294,29.2368,29.2368,19061.0
2018-06-07 10:00:00,34.73,34.8,34.71,34.73,40502.0,29.2368,29.2957,29.2199,29.2368,40502.0
2018-06-07 10:05:00,34.73,34.74,34.66,34.66,34513.0,29.2368,29.2452,29.1778,29.1778,34513.0
2018-06-07 10:10:00,34.65,34.66,34.6,34.65,67407.0,29.1694,29.1778,29.1273,29.1694,67407.0
2018-06-07 10:15:00,34.65,34.68,34.62,34.63,19071.0,29.1694,29.1947,29.1442,29.1526,19071.0
2018-06-07 10:20:00,34.63,34.63,34.56,34.59,28509.0,29.1526,29.1526,29.0936,29.1189,28509.0
2018-06-07 10:25:00,34.59,34.6,34.58,34.59,17631.0,29.1189,29.1273,29.1105,29.1189,17631.0
2018-06-07 10:30:00,34.59,34.6,34.55,34.6,32890.0,29.1189,29.1273,29.0852,29.1273,32890.0
2018-06-07 10:35:00,34.6,34.68,34.6,34.68,24792.0,29.1273,29.1947,29.1273,29.1947,24792.0
2018-06-07 10:40:00,34.68,34.75,34.68,34.74,35144.0,29.1947,29.2536,29.1947,29.2452,35144.0
2018-06-07 10:45:00,34.73,34.77,34.72,34.76,36983.0,29.2368,29.2704,29.2283,29.262,36983.0
2018-06-07 10:50:00,34.76,34.76,34.69,34.7,29201.0,29.262,29.262,29.2031,29.2115,29201.0
2018-06-07 10:55:00,34.7,34.74,34.7,34.71,14330.0,29.2115,29.2452,29.2115,29.2199,14330.0
2018-06-07 11:00:00,34.7,34.72,34.69,34.7,25222.0,29.2115,29.2283,29.2031,29.2115,25222.0
2018-06-07 11:05:00,34.7,34.75,34.68,34.75,32349.0,29.2115,29.2536,29.1947,29.2536,32349.0
2018-06-07 11:10:00,34.75,34.8,34.7,34.77,37237.0,29.2536,29.2957,29.2115,29.2704,37237.0
2018-06-07 11:15:00,34.77,34.78,34.71,34.71,15871.0,29.2704,29.2788,29.2199,29.2199,15871.0
2018-06-07 11:20:00,34.72,34.72,34.66,34.66,17736.0,29.2283,29.2283,29.1778,29.1778,17736.0
2018-06-07 11:25:00,34.67,34.71,34.66,34.7,19025.0,29.1862,29.2199,29.1778,29.2115,19025.0
2018-06-07 11:30:00,34.7,34.7,34.66,34.67,17763.0,29.2115,29.2115,29.1778,29.1862,17763.0
2018-06-07 11:35:00,34.68,34.68,34.65,34.68,9053.0,29.1947,29.1947,29.1694,29.1947,9053.0
2018-06-07 11:40:00,34.68,34.71,34.66,34.66,11393.0,29.1947,29.2199,29.1778,29.1778,11393.0
2018-06-07 11:45:00,34.67,34.69,34.63,34.64,11289.0,29.1862,29.2031,29.1526,29.161,11289.0
2018-06-07 11:50:00,34.63,34.64,34.61,34.62,22360.0,29.1526,29.161,29.1357,29.1442,22360.0
2018-06-07 11:55:00,34.63,34.67,34.62,34.63,44056.0,29.1526,29.1862,29.1442,29.1526,44056.0
2018-06-07 12:00:00,34.64,34.67,34.63,34.67,17045.0,29.161,29.1862,29.1526,29.1862,17045.0
2018-06-07 12:05:00,34.68,34.69,34.62,34.66,59735.0,29.1947,29.2031,29.1442,29.1778,59735.0
2018-06-07 12:10:00,34.66,34.67,34.6,34.67,79652.0,29.1778,29.1862,29.1273,29.1862,79652.0
2018-06-07 12:15:00,34.66,34.68,34.65,34.68,9994.0,29.1778,29.1947,29.1694,29.1947,9994.0
2018-06-07 12:20:00,34.68,34.68,34.64,34.65,12201.0,29.1947,29.1947,29.161,29.1694,12201.0
2018-06-07 12:25:00,34.66,34.68,34.64,34.64,10037.0,29.1778,29.1947,29.161,29.161,10037.0
2018-06-07 12:30:00,34.65,34.65,34.6,34.61,10676.0,29.1694,29.1694,29.1273,29.1357,10676.0
2018-06-07 12:35:00,34.61,34.64,34.61,34.64,8916.0,29.1357,29.161,29.1357,29.161,8916.0
2018-06-07 12:40:00,34.63,34.64,34.61,34.62,7905.0,29.1526,29.161,29.1357,29.1442,7905.0
2018-06-07 12:45:00,34.61,34.62,34.58,34.58,14844.0,29.1357,29.1442,29.1105,29.1105,14844.0
2018-06-07 12:50:00,34.58,34.61,34.58,34.59,14912.0,29.1105,29.1357,29.1105,29.1189,14912.0
2018-06-07 12:55:00,34.6,34.64,34.58,34.64,32791.0,29.1273,29.161,29.1105,29.161,32791.0
2018-06-07 13:00:00,34.63,34.65,34.61,34.62,14938.0,29.1526,29.1694,29.1357,29.1442,14938.0
2018-06-07 13:05:00,34.62,34.65,34.6,34.64,68774.0,29.1442,29.1694,29.1273,29.161,68774.0
2018-06-07 13:10:00,34.64,34.72,34.63,34.7,94637.0,29.161,29.2283,29.1526,29.2115,94637.0
2018-06-07 13:15:00,34.7,34.75,34.66,34.73,65878.0,29.2115,29.2536,29.1778,29.2368,65878.0
2018-06-07 13:20:00,34.72,34.73,34.7,34.7,14537.0,29.2283,29.2368,29.2115,29.2115,14537.0
2018-06-07 13:25:00,34.7,34.72,34.65,34.66,20421.0,29.2115,29.2283,29.1694,29.1778,20421.0
2018-06-07 13:30:00,34.66,34.7,34.65,34.69,25510.0,29.1778,29.2115,29.1694,29.2031,25510.0
2018-06-07 13:35:00,34.69,34.69,34.64,34.64,52386.0,29.2031,29.2031,29.161,29.161,52386.0
2018-06-07 13:40:00,34.64,34.67,34.63,34.66,17947.0,29.161,29.1862,29.1526,29.1778,17947.0
2018-06-07 13:45:00,34.65,34.77,34.65,34.76,20518.0,29.1694,29.2704,29.1694,29.262,20518.0
2018-06-07 13:50:00,34.76,34.77,34.65,34.66,69577.0,29.262,29.2704,29.1694,29.1778,69577.0
2018-06-07 13:55:00,34.67,34.69,34.65,34.66,10883.0,29.1862,29.2031,29.1694,29.1778,10883.0
2018-06-07 14:00:00,34.66,34.68,34.63,34.68,15808.0,29.1778,29.1947,29.1526,29.1947,15808.0
2018-06-07 14:05:00,34.68,34.7,34.67,34.69,19757.0,29.1947,29.2115,29.1862,29.2031,19757.0
2018-06-07 14:10:00,34.7,34.73,34.68,34.72,11108.0,29.2115,29.2368,29.1947,29.2283,11108.0
2018-06-07 14:15:00,34.72,34.77,34.72,34.76,10800.0,29.2283,29.2704,29.2283,29.262,10800.0
2018-06-07 14:20:00,34.76,34.76,34.73,34.75,15748.0,29.262,29.262,29.2368,29.2536,15748.0
2018-06-07 14:25:00,34.76,34.76,34.72,34.75,18666.0,29.262,29.262,29.2283,29.2536,18666.0
2018-06-07 14:30:00,34.75,34.78,34.75,34.78,13877.0,29.2536,29.2788,29.2536,29.2788,13877.0
2018-06-07 14:35:00,34.77,34.79,34.77,34.77,10658.0,29.2704,29.2873,29.2704,29.2704,10658.0
2018-06-07 14:40:00,34.77,34.8,34.75,34.78,31096.0,29.2704,29.2957,29.2536,29.2788,31096.0
2018-06-07 14:45:00,34.79,34.83,34.78,34.83,22477.0,29.2873,29.3209,29.2788,29.3209,22477.0
2018-06-07 14:50:00,34.82,34.84,34.79,34.8,18838.0,29.3125,29.3294,29.2873,29.2957,18838.0
2018-06-07 14:55:00,34.8,34.8,34.78,34.8,11333.0,29.2957,29.2957,29.2788,29.2957,11333.0
2018-06-07 15:00:00,34.8,34.85,34.78,34.81,47195.0,29.2957,29.3378,29.2788,29.3041,47195.0
2018-06-07 15:05:00,34.8,34.81,34.76,34.77,28405.0,29.2957,29.3041,29.262,29.2704,28405.0
2018-06-07 15:10:00,34.77,34.81,34.76,34.81,31792.0,29.2704,29.3041,29.262,29.3041,31792.0
2018-06-07 15:15:00,34.8,34.83,34.8,34.83,25674.0,29.2957,29.3209,29.2957,29.3209,25674.0
2018-06-07 15:20:00,34.83,34.9,34.82,34.88,141944.0,29.3209,29.3799,29.3125,29.363,141944.0
2018-06-07 15:25:00,34.88,34.91,34.84,34.86,47437.0,29.363,29.3883,29.3294,29.3462,47437.0
2018-06-07 15:30:00,34.85,34.87,34.84,34.86,20015.0,29.3378,29.3546,29.3294,29.3462,20015.0
2018-06-07 15:35:00,34.87,34.9,34.86,34.9,23360.0,29.3546,29.3799,29.3462,29.3799,23360.0
2018-06-07 15:40:00,34.9,34.91,34.88,34.89,42317.0,29.3799,29.3883,29.363,29.3714,42317.0
2018-06-07 15:45:00,34.9,34.92,34.87,34.91,76955.0,29.3799,29.3967,29.3546,29.3883,76955.0
2018-06-07 15:50:00,34.91,34.97,34.91,34.97,78171.0,29.3883,29.4388,29.3883,29.4388,78171.0
2018-06-07 15:55:00,34.97,34.97,34.91,34.94,180560.0,29.4388,29.4388,29.3883,29.4135,180560.0
2018-06-08 09:30:00,34.95,35.1,34.93,35.03,59026.0,29.422,29.5482,29.4051,29.4893,59026.0
2018-06-08 09:35:00,35.02,35.1,35.0,35.03,37226.0,29.4809,29.5482,29.464,29.4893,37226.0
2018-06-08 09:40:00,35.03,35.15,35.03,35.13,55064.0,29.4893,29.5903,29.4893,29.5735,55064.0
2018-06-08 09:45:00,35.13,35.16,34.94,34.96,53142.0,29.5735,29.5987,29.4135,29.4304,53142.0
2018-06-08 09:50:00,34.96,34.97,34.85,34.89,32438.0,29.4304,29.4388,29.3378,29.3714,32438.0
2018-06-08 09:55:00,34.88,34.97,34.87,34.97,45846.0,29.363,29.4388,29.3546,29.4388,45846.0
2018-06-08 10:00:00,34.97,34.97,34.83,34.89,75637.0,29.4388,29.4388,29.3209,29.3714,75637.0
2018-06-08 10:05:00,34.89,34.89,34.79,34.87,74406.0,29.3714,29.3714,29.2873,29.3546,74406.0
2018-06-08 10:10:00,34.88,34.96,34.85,34.92,22605.0,29.363,29.4304,29.3378,29.3967,22605.0
2018-06-08 10:15:00,34.92,34.97,34.92,34.95,16943.0,29.3967,29.4388,29.3967,29.422,16943.0
2018-06-08 10:20:00,34.95,34.99,34.94,34.97,24357.0,29.422,29.4556,29.4135,29.4388,24357.0
2018-06-08 10:25:00,34.96,34.99,34.94,34.95,14441.0,29.4304,29.4556,29.4135,29.422,14441.0
2018-06-08 10:30:00,34.95,34.99,34.94,34.97,20670.0,29.422,29.4556,29.4135,29.4388,20670.0
2018-06-08 10:35:00,34.98,35.0,34.94,34.97,12170.0,29.4472,29.464,29.4135,29.4388,12170.0
2018-06-08 10:40:00,34.97,35.0,34.94,34.95,12886.0,29.4388,29.464,29.4135,29.422,12886.0
2018-06-08 10:45:00,34.95,34.98,34.95,34.97,13371.0,29.422,29.4472,29.422,29.4388,13371.0
2018-06-08 10:50:00,34.96,35.07,34.96,35.06,17031.0,29.4304,29.523,29.4304,29.5146,17031.0
2018-06-08 10:55:00,35.06,35.11,35.05,35.09,19278.0,29.5146,29.5567,29.5061,29.5398,19278.0
2018-06-08 11:00:00,35.09,35.09,35.04,35.06,44922.0,29.5398,29.5398,29.4977,29.5146,44922.0
2018-06-08 11:05:00,35.08,35.16,35.08,35.12,59135.0,29.5314,29.5987,29.5314,29.5651,59135.0
2018-06-08 11:10:00,35.12,35.12,35.03,35.08,35079.0,29.5651,29.5651,29.4893,29.5314,35079.0
2018-06-08 11:15:00,35.09,35.09,35.02,35.03,35015.0,29.5398,29.5398,29.4809,29.4893,35015.0
2018-06-08 11:20:00,35.04,35.04,34.95,34.98,27973.0,29.4977,29.4977,29.422,29.4472,27973.0
2018-06-08 11:25:00,34.98,35.02,34.98,35.01,33463.0,29.4472,29.4809,29.4472,29.4725,33463.0
2018-06-08 11:30:00,35.01,35.01,34.95,34.95,20923.0,29.4725,29.4725,29.422,29.422,20923.0
2018-06-08 11:35:00,34.96,34.99,34.95,34.97,22648.0,29.4304,29.4556,29.422,29.4388,22648.0
2018-06-08 11:40:00,34.97,35.0,34.97,35.0,12734.0,29.4388,29.464,29.4388,29.464,12734.0
2018-06-08 11:45:00,35.0,35.01,34.95,34.95,20522.0,29.464,29.4725,29.422,29.422,20522.0
2018-06-08 11:50:00,34.95,34.98,34.93,34.98,23442.0,29.422,29.4472,29.4051,29.4472,23442.0
2018-06-08 11:55:00,34.97,35.0,34.96,34.97,16558.0,29.4388,29.464,29.4304,29.4388,16558.0
2018-06-08 12:00:00,34.98,35.0,34.96,35.0,10223.0,29.4472,29.464,29.4304,29.464,10223.0
2018-06-08 12:05:00,35.0,35.0,34.95,34.98,14117.0,29.464,29.464,29.422,29.4472,14117.0
2018-06-08 12:10:00,34.98,34.99,34.93,34.94,10731.0,29.4472,29.4556,29.4051,29.4135,10731.0
2018-06-08 12:15:00,34.94,34.95,34.92,34.92,26119.0,29.4135,29.422,29.3967,29.3967,26119.0
2018-06-08 12:20:00,34.92,34.98,34.91,34.98,12403.0,29.3967,29.4472,29.3883,29.4472,12403.0
2018-06-08 12:25:00,34.98,35.02,34.95,35.02,20281.0,29.4472,29.4809,29.422,29.4809,20281.0
2018-06-08 12:30:00,35.02,35.06,35.01,35.05,17061.0,29.4809,29.5146,29.4725,29.5061,17061.0
2018-06-08 12:35:00,35.04,35.04,34.99,35.0,20500.0,29.4977,29.4977,29.4556,29.464,20500.0
2018-06-08 12:40:00,35.01,35.04,35.01,35.03,18313.0,29.4725,29.4977,29.4725,29.4893,18313.0
2018-06-08 12:45:00,35.04,35.04,35.01,35.03,19394.0,29.4977,29.4977,29.4725,29.4893,19394.0
2018-06-08 12:50:00,35.03,35.03,34.99,35.01,17308.0,29.4893,29.4893,29.4556,29.4725,17308.0
2018-06-08 12:55:00,35.01,35.03,34.98,35.03,13812.0,29.4725,29.4893,29.4472,29.4893,13812.0
2018-06-08 13:00:00,35.02,35.04,35.01,35.04,28246.0,29.4809,29.4977,29.4725,29.4977,28246.0
2018-06-08 13:05:00,35.04,35.1,35.04,35.05,103060.0,29.4977,29.5482,29.4977,29.5061,103060.0
2018-06-08 13:10:00,35.05,35.07,35.04,35.05,41660.0,29.5061,29.523,29.4977,29.5061,41660.0
2018-06-08 13:15:00,35.05,35.08,35.04,35.08,15699.0,29.5061,29.5314,29.4977,29.5314,15699.0
2018-06-08 13:20:00,35.07,35.08,35.07,35.07,10213.0,29.523,29.5314,29.523,29.523,10213.0
2018-06-08 13:25:00,35.07,35.1,35.06,35.09,50127.0,29.523,29.5482,29.5146,29.5398,50127.0
2018-06-08 13:30:00,35.1,35.1,35.05,35.07,48247.0,29.5482,29.5482,29.5061,29.523,48247.0
2018-06-08 13:35:00,35.08,35.09,35.06,35.06,98380.0,29.5314,29.5398,29.5146,29.5146,98380.0
2018-06-08 13:40:00,35.06,35.07,35.01,35.01,30507.0,29.5146,29.523,29.4725,29.4725,30507.0
2018-06-08 13:45:00,35.01,35.07,35.0,35.06,41290.0,29.4725,29.523,29.464,29.5146,41290.0
2018-06-08 13:50:00,35.05,35.06,34.98,35.03,44368.0,29.5061,29.5146,29.4472,29.4893,44368.0
2018-06-08 13:55:00,35.04,35.06,35.03,35.03,29348.0,29.4977,29.5146,29.4893,29.4893,29348.0
2018-06-08 14:00:00,35.04,35.05,35.02,35.03,12402.0,29.4977,29.5061,29.4809,29.4893,12402.0
2018-06-08 14:05:00,35.03,35.07,35.03,35.07,14955.0,29.4893,29.523,29.4893,29.523,14955.0
2018-06-08 14:10:00,35.06,35.14,35.05,35.14,31642.0,29.5146,29.5819,29.5061,29.5819,31642.0
2018-06-08 14:15:00,35.14,35.14,35.12,35.13,12868.0,29.5819,29.5819,29.5651,29.5735,12868.0
2018-06-08 14:20:00,35.13,35.13,35.1,35.11,17148.0,29.5735,29.5735,29.5482,29.5567,17148.0
2018-06-08 14:25:00,35.11,35.12,35.1,35.11,16910.0,29.5567,29.5651,29.5482,29.5567,16910.0
2018-06-08 14:30:00,35.11,35.12,35.1,35.1,9864.0,29.5567,29.5651,29.5482,29.5482,9864.0
2018-06-08 14:35:00,35.1,35.11,35.08,35.09,14215.0,29.5482,29.5567,29.5314,29.5398,14215.0
2018-06-08 14:40:00,35.08,35.13,35.08,35.13,23172.0,29.5314,29.5735,29.5314,29.5735,23172.0
2018-06-08 14:45:00,35.12,35.13,35.07,35.07,16666.0,29.5651,29.5735,29.523,29.523,16666.0
2018-06-08 14:50:00,35.07,35.08,35.04,35.05,21725.0,29.523,29.5314,29.4977,29.5061,21725.0
2018-06-08 14:55:00,35.05,35.05,35.03,35.04,23762.0,29.5061,29.5061,29.4893,29.4977,23762.0
2018-06-08 15:00:00,35.03,35.06,35.02,35.06,36564.0,29.4893,29.5146,29.4809,29.5146,36564.0
2018-06-08 15:05:00,35.05,35.07,35.04,35.04,21632.0,29.5061,29.523,29.4977,29.4977,21632.0
2018-06-08 15:10:00,35.04,35.07,35.03,35.06,19051.0,29.4977,29.523,29.4893,29.5146,19051.0
2018-06-08 15:15:00,35.06,35.06,35.02,35.04,26945.0,29.5146,29.5146,29.4809,29.4977,26945.0
2018-06-08 15:20:00,35.04,35.09,35.03,35.07,26195.0,29.4977,29.5398,29.4893,29.523,26195.0
2018-06-08 15:25:00,35.06,35.08,35.05,35.07,25508.0,29.5146,29.5314,29.5061,29.523,25508.0
2018-06-08 15:30:00,35.07,35.09,35.07,35.08,30881.0,29.523,29.5398,29.523,29.5314,30881.0
2018-06-08 15:35:00,35.08,35.1,35.07,35.09,41043.0,29.5314,29.5482,29.523,29.5398,41043.0
2018-06-08 15:40:00,35.09,35.1,35.05,35.09,69908.0,29.5398,29.5482,29.5061,29.5398,69908.0
2018-06-08 15:45:00,35.08,35.1,35.05,35.09,57288.0,29.5314,29.5482,29.5061,29.5398,57288.0
2018-06-08 15:50:00,35.09,35.16,35.08,35.16,183141.0,29.5398,29.5987,29.5314,29.5987,183141.0
2018-06-08 15:55:00,35.15,35.16,35.12,35.14,280428.0,29.5903,29.5987,29.5651,29.5819,280428.0
2018-06-11 09:30:00,35.13,35.21,35.1,35.19,45227.0,29.5735,29.6408,29.5482,29.624,45227.0
2018-06-11 09:35:00,35.19,35.19,35.13,35.13,16341.0,29.624,29.624,29.5735,29.5735,16341.0
2018-06-11 09:40:00,35.14,35.18,35.1,35.1,20469.0,29.5819,29.6156,29.5482,29.5482,20469.0
2018-06-11 09:45:00,35.1,35.13,35.05,35.1,81563.0,29.5482,29.5735,29.5061,29.5482,81563.0
2018-06-11 09:50:00,35.1,35.11,35.08,35.1,18892.0,29.5482,29.5567,29.5314,29.5482,18892.0
2018-06-11 09:55:00,35.1,35.18,35.1,35.18,17853.0,29.5482,29.6156,29.5482,29.6156,17853.0
2018-06-11 10:00:00,35.18,35.21,35.18,35.2,19260.0,29.6156,29.6408,29.6156,29.6324,19260.0
2018-06-11 10:05:00,35.2,35.3,35.2,35.27,28833.0,29.6324,29.7166,29.6324,29.6913,28833.0
2018-06-11 10:10:00,35.27,35.31,35.23,35.26,27375.0,29.6913,29.725,29.6577,29.6829,27375.0
2018-06-11 10:15:00,35.27,35.37,35.24,35.34,43727.0,29.6913,29.7755,29.6661,29.7503,43727.0
2018-06-11 10:20:00,35.35,35.42,35.28,35.34,354577.0,29.7587,29.8176,29.6998,29.7503,354577.0
2018-06-11 10:25:00,35.33,35.38,35.33,35.34,37252.0,29.7419,29.7839,29.7419,29.7503,37252.0
2018-06-11 10:30:00,35.33,35.34,35.27,35.29,26582.0,29.7419,29.7503,29.6913,29.7082,26582.0
2018-06-11 10:35:00,35.28,35.3,35.27,35.28,96588.0,29.6998,29.7166,29.6913,29.6998,96588.0
2018-06-11 10:40:00,35.29,35.3,35.21,35.28,107458.0,29.7082,29.7166,29.6408,29.6998,107458.0
2018-06-11 10:45:00,35.29,35.29,35.11,35.16,72356.0,29.7082,29.7082,29.5567,29.5987,72356.0
2018-06-11 10:50:00,35.16,35.16,35.04,35.05,33880.0,29.5987,29.5987,29.4977,29.5061,33880.0
2018-06-11 10:55:00,35.05,35.06,34.9,34.91,86289.0,29.5061,29.5146,29.3799,29.3883,86289.0
2018-06-11 11:00:00,34.92,34.96,34.85,34.91,23628.0,29.3967,29.4304,29.3378,29.3883,23628.0
2018-06-11 11:05:00,34.91,34.99,34.91,34.94,46828.0,29.3883,29.4556,29.3883,29.4135,46828.0
2018-06-11 11:10:00,34.93,34.95,34.89,34.92,11525.0,29.4051,29.422,29.3714,29.3967,11525.0
2018-06-11 11:15:00,34.93,35.02,34.93,34.99,25357.0,29.4051,29.4809,29.4051,29.4556,25357.0
2018-06-11 11:20:00,34.99,35.04,34.96,35.04,22458.0,29.4556,29.4977,29.4304,29.4977,22458.0
2018-06-11 11:25:00,35.03,35.03,34.99,35.01,8500.0,29.4893,29.4893,29.4556,29.4725,8500.0
2018-06-11 11:30:00,35.01,35.03,34.96,34.99,11692.0,29.4725,29.4893,29.4304,29.4556,11692.0
2018-06-11 11:35:00,35.0,35.03,35.0,35.03,7642.0,29.464,29.4893,29.464,29.4893,7642.0
2018-06-11 11:40:00,35.03,35.07,35.01,35.06,16100.0,29.4893,29.523,29.4725,29.5146,16100.0
2018-06-11 11:45:00,35.06,35.09,35.05,35.08,14433.0,29.5146,29.5398,29.5061,29.5314,14433.0
2018-06-11 11:50:00,35.07,35.11,35.05,35.09,11574.0,29.523,29.5567,29.5061,29.5398,11574.0
2018-06-11 11:55:00,35.08,35.13,35.08,35.12,9588.0,29.5314,29.5735,29.5314,29.5651,9588.0
2018-06-11 12:00:00,35.13,35.13,35.06,35.06,12555.0,29.5735,29.5735,29.5146,29.5146,12555.0
2018-06-11 12:05:00,35.06,35.11,35.05,35.11,9071.0,29.5146,29.5567,29.5061,29.5567,9071.0
2018-06-11 12:10:00,35.12,35.12,35.07,35.09,12833.0,29.5651,29.5651,29.523,29.5398,12833.0
2018-06-11 12:15:00,35.09,35.14,35.07,35.14,19250.0,29.5398,29.5819,29.523,29.5819,19250.0
2018-06-11 12:20:00,35.14,35.15,35.12,35.14,14811.0,29.5819,29.5903,29.5651,29.5819,14811.0
2018-06-11 12:25:00,35.15,35.17,35.14,35.17,12510.0,29.5903,29.6072,29.5819,29.6072,12510.0
2018-06-11 12:30:00,35.17,35.18,35.15,35.16,22015.0,29.6072,29.6156,29.5903,29.5987,22015.0
2018-06-11 12:35:00,35.16,35.17,35.15,35.17,5104.0,29.5987,29.6072,29.5903,29.6072,5104.0
2018-06-11 12:40:00,35.17,35.18,35.14,35.15,27787.0,29.6072,29.6156,29.5819,29.5903,27787.0
2018-06-11 12:45:00,35.14,35.15,35.11,35.15,11826.0,29.5819,29.5903,29.5567,29.5903,11826.0
2018-06-11 12:50:00,35.15,35.17,35.14,35.15,8752.0,29.5903,29.6072,29.5819,29.5903,8752.0
2018-06-11 12:55:00,35.14,35.17,35.14,35.15,10348.0,29.5819,29.6072,29.5819,29.5903,10348.0
2018-06-11 13:00:00,35.15,35.15,35.11,35.12,35789.0,29.5903,29.5903,29.5567,29.5651,35789.0
2018-06-11 13:05:00,35.11,35.14,35.11,35.14,15390.0,29.5567,29.5819,29.5567,29.5819,15390.0
2018-06-11 13:10:00,35.14,35.14,35.11,35.14,20276.0,29.5819,29.5819,29.5567,29.5819,20276.0
2018-06-11 13:15:00,35.14,35.15,35.11,35.11,4153.0,29.5819,29.5903,29.5567,29.5567,4153.0
2018-06-11 13:20:00,35.12,35.15,35.12,35.14,25123.0,29.5651,29.5903,29.5651,29.5819,25123.0
2018-06-11 13:25:00,35.14,35.16,35.14,35.15,12914.0,29.5819,29.5987,29.5819,29.5903,12914.0
2018-06-11 13:30:00,35.15,35.15,35.14,35.14,11527.0,29.5903,29.5903,29.5819,29.5819,11527.0
2018-06-11 13:35:00,35.15,35.15,35.09,35.09,31566.0,29.5903,29.5903,29.5398,29.5398,31566.0
2018-06-11 13:40:00,35.1,35.11,35.06,35.09,86765.0,29.5482,29.5567,29.5146,29.5398,86765.0
2018-06-11 13:45:00,35.09,35.1,35.09,35.1,8592.0,29.5398,29.5482,29.5398,29.5482,8592.0
2018-06-11 13:50:00,35.1,35.11,35.1,35.1,9594.0,29.5482,29.5567,29.5482,29.5482,9594.0
2018-06-11 13:55:00,35.11,35.11,35.1,35.11,13691.0,29.5567,29.5567,29.5482,29.5567,13691.0
2018-06-11 14:00:00,35.11,35.11,35.1,35.1,10628.0,29.5567,29.5567,29.5482,29.5482,10628.0
2018-06-11 14:05:00,35.1,35.13,35.1,35.12,33673.0,29.5482,29.5735,29.5482,29.5651,33673.0
2018-06-11 14:10:00,35.13,35.14,35.11,35.14,12853.0,29.5735,29.5819,29.5567,29.5819,12853.0
2018-06-11 14:15:00,35.14,35.14,35.12,35.13,9324.0,29.5819,29.5819,29.5651,29.5735,9324.0
2018-06-11 14:20:00,35.13,35.16,35.12,35.16,12286.0,29.5735,29.5987,29.5651,29.5987,12286.0
2018-06-11 14:25:00,35.16,35.16,35.15,35.16,3305.0,29.5987,29.5987,29.5903,29.5987,3305.0
2018-06-11 14:30:00,35.16,35.17,35.13,35.16,15238.0,29.5987,29.6072,29.5735,29.5987,15238.0
2018-06-11 14:35:00,35.16,35.17,35.13,35.15,15420.0,29.5987,29.6072,29.5735,29.5903,15420.0
2018-06-11 14:40:00,35.13,35.14,35.13,35.14,2883.0,29.5735,29.5819,29.5735,29.5819,2883.0
2018-06-11 14:45:00,35.14,35.14,35.11,35.12,9808.0,29.5819,29.5819,29.5567,29.5651,9808.0
2018-06-11 14:50:00,35.12,35.13,35.11,35.12,13195.0,29.5651,29.5735,29.5567,29.5651,13195.0
2018-06-11 14:55:00,35.11,35.17,35.11,35.16,14615.0,29.5567,29.6072,29.5567,29.5987,14615.0
2018-06-11 15:00:00,35.15,35.19,35.15,35.17,12758.0,29.5903,29.624,29.5903,29.6072,12758.0
2018-06-11 15:05:00,35.18,35.19,35.16,35.16,15297.0,29.6156,29.624,29.5987,29.5987,15297.0
2018-06-11 15:10:00,35.17,35.18,35.16,35.17,25876.0,29.6072,29.6156,29.5987,29.6072,25876.0
2018-06-11 15:15:00,35.18,35.18,35.15,35.16,19892.0,29.6156,29.6156,29.5903,29.5987,19892.0
2018-06-11 15:20:00,35.16,35.17,35.11,35.11,28993.0,29.5987,29.6072,29.5567,29.5567,28993.0
2018-06-11 15:25:00,35.12,35.15,35.11,35.15,22861.0,29.5651,29.5903,29.5567,29.5903,22861.0
2018-06-11 15:30:00,35.14,35.15,35.11,35.14,27663.0,29.5819,29.5903,29.5567,29.5819,27663.0
2018-06-11 15:35:00,35.15,35.15,35.12,35.13,15134.0,29.5903,29.5903,29.5651,29.5735,15134.0
2018-06-11 15:40:00,35.12,35.13,35.11,35.12,30254.0,29.5651,29.5735,29.5567,29.5651,30254.0
2018-06-11 15:45:00,35.12,35.16,35.11,35.15,57164.0,29.5651,29.5987,29.5567,29.5903,57164.0
2018-06-11 15:50:00,35.15,35.15,35.12,35.13,89711.0,29.5903,29.5903,29.5651,29.5735,89711.0
2018-06-11 15:55:00,35.13,35.17,35.09,35.1,319959.0,29.5735,29.6072,29.5398,29.5482,319959.0
2018-06-12 09:30:00,35.19,35.26,35.04,35.22,44221.0,29.624,29.6829,29.4977,29.6493,44221.0
2018-06-12 09:35:00,35.22,35.22,35.05,35.1,90986.0,29.6493,29.6493,29.5061,29.5482,90986.0
2018-06-12 09:40:00,35.1,35.13,35.06,35.08,22797.0,29.5482,29.5735,29.5146,29.5314,22797.0
2018-06-12 09:45:00,35.07,35.07,35.01,35.03,22358.0,29.523,29.523,29.4725,29.4893,22358.0
2018-06-12 09:50:00,35.04,35.1,35.01,35.09,18128.0,29.4977,29.5482,29.4725,29.5398,18128.0
2018-06-12 09:55:00,35.1,35.15,35.07,35.07,76776.0,29.5482,29.5903,29.523,29.523,76776.0
2018-06-12 10:00:00,35.08,35.09,35.03,35.05,54925.0,29.5314,29.5398,29.4893,29.5061,54925.0
2018-06-12 10:05:00,35.05,35.06,34.99,35.0,39958.0,29.5061,29.5146,29.4556,29.464,39958.0
2018-06-12 10:10:00,35.01,35.03,34.98,35.0,40535.0,29.4725,29.4893,29.4472,29.464,40535.0
2018-06-12 10:15:00,35.01,35.03,34.96,34.98,16277.0,29.4725,29.4893,29.4304,29.4472,16277.0
2018-06-12 10:20:00,34.98,34.98,34.89,34.89,82261.0,29.4472,29.4472,29.3714,29.3714,82261.0
2018-06-12 10:25:00,34.88,34.93,34.87,34.91,29186.0,29.363,29.4051,29.3546,29.3883,29186.0
2018-06-12 10:30:00,34.91,34.98,34.91,34.96,20304.0,29.3883,29.4472,29.3883,29.4304,20304.0
2018-06-12 10:35:00,34.97,34.97,34.91,34.93,22771.0,29.4388,29.4388,29.3883,29.4051,22771.0
2018-06-12 10:40:00,34.93,34.96,34.91,34.95,18429.0,29.4051,29.4304,29.3883,29.422,18429.0
2018-06-12 10:45:00,34.96,34.97,34.94,34.95,12344.0,29.4304,29.4388,29.4135,29.422,12344.0
2018-06-12 10:50:00,34.95,34.95,34.93,34.95,18580.0,29.422,29.422,29.4051,29.422,18580.0
2018-06-12 10:55:00,34.95,35.03,34.94,35.03,12502.0,29.422,29.4893,29.4135,29.4893,12502.0
2018-06-12 11:00:00,35.02,35.06,34.99,34.99,43151.0,29.4809,29.5146,29.4556,29.4556,43151.0
2018-06-12 11:05:00,34.99,35.04,34.96,35.03,33278.0,29.4556,29.4977,29.4304,29.4893,33278.0
2018-06-12 11:10:00,35.03,35.05,35.0,35.02,22258.0,29.4893,29.5061,29.464,29.4809,22258.0
2018-06-12 11:15:00,35.02,35.04,34.96,34.98,14906.0,29.4809,29.4977,29.4304,29.4472,14906.0
2018-06-12 11:20:00,34.98,35.0,34.97,34.99,32876.0,29.4472,29.464,29.4388,29.4556,32876.0
2018-06-12 11:25:00,34.98,35.02,34.97,34.97,13837.0,29.4472,29.4809,29.4388,29.4388,13837.0
2018-06-12 11:30:00,34.98,35.04,34.95,35.04,26508.0,29.4472,29.4977,29.422,29.4977,26508.0
2018-06-12 11:35:00,35.05,35.05,34.99,35.04,10744.0,29.5061,29.5061,29.4556,29.4977,10744.0
2018-06-12 11:40:00,35.04,35.05,35.03,35.05,7930.0,29.4977,29.5061,29.4893,29.5061,7930.0
2018-06-12 11:45:00,35.04,35.08,35.03,35.08,13359.0,29.4977,29.5314,29.4893,29.5314,13359.0
2018-06-12 11:50:00,35.08,35.15,35.08,35.14,17317.0,29.5314,29.5903,29.5314,29.5819,17317.0
2018-06-12 11:55:00,35.13,35.15,35.12,35.14,13099.0,29.5735,29.5903,29.5651,29.5819,13099.0
2018-06-12 12:00:00,35.15,35.19,35.12,35.14,19577.0,29.5903,29.624,29.5651,29.5819,19577.0
2018-06-12 12:05:00,35.13,35.17,35.13,35.15,8977.0,29.5735,29.6072,29.5735,29.5903,8977.0
2018-06-12 12:10:00,35.15,35.17,35.15,35.16,7556.0,29.5903,29.6072,29.5903,29.5987,7556.0
2018-06-12 12:15:00,35.16,35.19,35.13,35.14,24739.0,29.5987,29.624,29.5735,29.5819,24739.0
2018-06-12 12:20:00,35.15,35.15,35.1,35.11,13764.0,29.5903,29.5903,29.5482,29.5567,13764.0
2018-06-12 12:25:00,35.11,35.15,35.09,35.12,26082.0,29.5567,29.5903,29.5398,29.5651,26082.0
2018-06-12 12:30:00,35.11,35.12,35.07,35.07,7385.0,29.5567,29.5651,29.523,29.523,7385.0
2018-06-12 12:35:00,35.08,35.09,35.05,35.07,15904.0,29.5314,29.5398,29.5061,29.523,15904.0
2018-06-12 12:40:00,35.08,35.1,35.07,35.1,10686.0,29.5314,29.5482,29.523,29.5482,10686.0
2018-06-12 12:45:00,35.09,35.11,35.06,35.07,24456.0,29.5398,29.5567,29.5146,29.523,24456.0
2018-06-12 12:50:00,35.08,35.08,35.05,35.06,11761.0,29.5314,29.5314,29.5061,29.5146,11761.0
2018-06-12 12:55:00,35.07,35.07,35.04,35.04,14570.0,29.523,29.523,29.4977,29.4977,14570.0
2018-06-12 13:00:00,35.04,35.08,35.03,35.06,7520.0,29.4977,29.5314,29.4893,29.5146,7520.0
2018-06-12 13:05:00,35.06,35.08,35.06,35.07,8482.0,29.5146,29.5314,29.5146,29.523,8482.0
2018-06-12 13:10:00,35.08,35.08,35.0,35.03,24891.0,29.5314,29.5314,29.464,29.4893,24891.0
2018-06-12 13:15:00,35.04,35.04,34.95,34.95,36784.0,29.4977,29.4977,29.422,29.422,36784.0
2018-06-12 13:20:00,34.95,34.99,34.93,34.97,225256.0,29.422,29.4556,29.4051,29.4388,225256.0
2018-06-12 13:25:00,34.98,35.0,34.93,34.98,35481.0,29.4472,29.464,29.4051,29.4472,35481.0
2018-06-12 13:30:00,34.99,35.0,34.96,34.98,7139.0,29.4556,29.464,29.4304,29.4472,7139.0
2018-06-12 13:35:00,34.98,35.0,34.94,34.95,11952.0,29.4472,29.464,29.4135,29.422,11952.0
2018-06-12 13:40:00,34.95,34.96,34.92,34.93,107293.0,29.422,29.4304,29.3967,29.4051,107293.0
2018-06-12 13:45:00,34.93,34.94,34.91,34.93,167218.0,29.4051,29.4135,29.3883,29.4051,167218.0
2018-06-12 13:50:00,34.93,34.94,34.9,34.93,13006.0,29.4051,29.4135,29.3799,29.4051,13006.0
2018-06-12 13:55:00,34.93,35.0,34.92,35.0,30734.0,29.4051,29.464,29.3967,29.464,30734.0
2018-06-12 14:00:00,35.0,35.0,34.95,34.95,15525.0,29.464,29.464,29.422,29.422,15525.0
2018-06-12 14:05:00,34.96,34.99,34.95,34.96,22177.0,29.4304,29.4556,29.422,29.4304,22177.0
2018-06-12 14:10:00,34.95,34.96,34.92,34.94,19562.0,29.422,29.4304,29.3967,29.4135,19562.0
2018-06-12 14:15:00,34.94,34.96,34.91,34.96,14799.0,29.4135,29.4304,29.3883,29.4304,14799.0
2018-06-12 14:20:00,34.97,34.98,34.96,34.98,6019.0,29.4388,29.4472,29.4304,29.4472,6019.0
2018-06-12 14:25:00,34.98,35.04,34.97,35.0,46943.0,29.4472,29.4977,29.4388,29.464,46943.0
2018-06-12 14:30:00,35.0,35.02,34.99,35.0,121016.0,29.464,29.4809,29.4556,29.464,121016.0
2018-06-12 14:35:00,35.0,35.04,34.99,35.03,19386.0,29.464,29.4977,29.4556,29.4893,19386.0
2018-06-12 14:40:00,35.03,35.04,35.0,35.0,13171.0,29.4893,29.4977,29.464,29.464,13171.0
2018-06-12 14:45:00,35.01,35.02,35.0,35.01,14433.0,29.4725,29.4809,29.464,29.4725,14433.0
2018-06-12 14:50:00,35.02,35.05,35.01,35.04,12129.0,29.4809,29.5061,29.4725,29.4977,12129.0
2018-06-12 14:55:00,35.05,35.05,35.01,35.02,23788.0,29.5061,29.5061,29.4725,29.4809,23788.0
2018-06-12 15:00:00,35.02,35.04,35.0,35.02,21070.0,29.4809,29.4977,29.464,29.4809,21070.0
2018-06-12 15:05:00,35.03,35.05,35.02,35.04,44824.0,29.4893,29.5061,29.4809,29.4977,44824.0
2018-06-12 15:10:00,35.04,35.05,35.02,35.03,15888.0,29.4977,29.5061,29.4809,29.4893,15888.0
2018-06-12 15:15:00,35.03,35.06,35.03,35.05,41314.0,29.4893,29.5146,29.4893,29.5061,41314.0
2018-06-12 15:20:00,35.05,35.06,35.03,35.05,28330.0,29.5061,29.5146,29.4893,29.5061,28330.0
2018-06-12 15:25:00,35.05,35.09,35.04,35.09,22464.0,29.5061,29.5398,29.4977,29.5398,22464.0
2018-06-12 15:30:00,35.09,35.13,35.05,35.13,101176.0,29.5398,29.5735,29.5061,29.5735,101176.0
2018-06-12 15:35:00,35.13,35.2,35.11,35.16,50132.0,29.5735,29.6324,29.5567,29.5987,50132.0
2018-06-12 15:40:00,35.17,35.17,35.12,35.14,42201.0,29.6072,29.6072,29.5651,29.5819,42201.0
2018-06-12 15:45:00,35.14,35.15,35.11,35.13,40319.0,29.5819,29.5903,29.5567,29.5735,40319.0
2018-06-12 15:50:00,35.14,35.18,35.13,35.18,113869.0,29.5819,29.6156,29.5735,29.6156,113869.0
2018-06-12 15:55:00,35.18,35.2,35.17,35.19,137517.0,29.6156,29.6324,29.6072,29.624,137517.0
2018-06-13 09:30:00,35.24,35.24,35.1,35.13,41167.0,29.6661,29.6661,29.5482,29.5735,41167.0
2018-06-13 09:35:00,35.11,35.11,35.06,35.11,17148.0,29.5567,29.5567,29.5146,29.5567,17148.0
2018-06-13 09:40:00,35.11,35.15,35.09,35.12,15996.0,29.5567,29.5903,29.5398,29.5651,15996.0
2018-06-13 09:45:00,35.12,35.12,35.08,35.09,10811.0,29.5651,29.5651,29.5314,29.5398,10811.0
2018-06-13 09:50:00,35.1,35.1,35.01,35.03,24195.0,29.5482,29.5482,29.4725,29.4893,24195.0
2018-06-13 09:55:00,35.04,35.04,34.97,34.98,17922.0,29.4977,29.4977,29.4388,29.4472,17922.0
2018-06-13 10:00:00,34.99,35.01,34.94,34.95,13560.0,29.4556,29.4725,29.4135,29.422,13560.0
2018-06-13 10:05:00,34.94,34.95,34.91,34.93,18905.0,29.4135,29.422,29.3883,29.4051,18905.0
2018-06-13 10:10:00,34.94,34.98,34.93,34.98,16373.0,29.4135,29.4472,29.4051,29.4472,16373.0
2018-06-13 10:15:00,34.98,35.0,34.97,35.0,14955.0,29.4472,29.464,29.4388,29.464,14955.0
2018-06-13 10:20:00,35.0,35.01,34.99,34.99,38648.0,29.464,29.4725,29.4556,29.4556,38648.0
2018-06-13 10:25:00,35.0,35.01,34.97,34.97,25646.0,29.464,29.4725,29.4388,29.4388,25646.0
2018-06-13 10:30:00,34.98,34.99,34.96,34.98,127411.0,29.4472,29.4556,29.4304,29.4472,127411.0
2018-06-13 10:35:00,34.98,35.01,34.78,34.8,160974.0,29.4472,29.4725,29.2788,29.2957,160974.0
2018-06-13 10:40:00,34.8,34.81,34.72,34.72,114954.0,29.2957,29.3041,29.2283,29.2283,114954.0
2018-06-13 10:45:00,34.72,34.76,34.67,34.69,47962.0,29.2283,29.262,29.1862,29.2031,47962.0
2018-06-13 10:50:00,34.69,34.8,34.66,34.77,26192.0,29.2031,29.2957,29.1778,29.2704,26192.0
2018-06-13 10:55:00,34.77,34.8,34.73,34.74,15875.0,29.2704,29.2957,29.2368,29.2452,15875.0
2018-06-13 11:00:00,34.75,34.77,34.7,34.72,49781.0,29.2536,29.2704,29.2115,29.2283,49781.0
2018-06-13 11:05:00,34.72,34.78,34.71,34.76,152528.0,29.2283,29.2788,29.2199,29.262,152528.0
2018-06-13 11:10:00,34.77,34.81,34.75,34.78,26989.0,29.2704,29.3041,29.2536,29.2788,26989.0
2018-06-13 11:15:00,34.79,34.79,34.74,34.74,13103.0,29.2873,29.2873,29.2452,29.2452,13103.0
2018-06-13 11:20:00,34.75,34.82,34.74,34.81,6096.0,29.2536,29.3125,29.2452,29.3041,6096.0
2018-06-13 11:25:00,34.8,34.87,34.8,34.83,8809.0,29.2957,29.3546,29.2957,29.3209,8809.0
2018-06-13 11:30:00,34.82,34.83,34.78,34.79,16715.0,29.3125,29.3209,29.2788,29.2873,16715.0
2018-06-13 11:35:00,34.79,34.86,34.79,34.84,13974.0,29.2873,29.3462,29.2873,29.3294,13974.0
2018-06-13 11:40:00,34.83,34.88,34.82,34.88,12798.0,29.3209,29.363,29.3125,29.363,12798.0
2018-06-13 11:45:00,34.87,34.88,34.84,34.84,14992.0,29.3546,29.363,29.3294,29.3294,14992.0
2018-06-13 11:50:00,34.84,34.85,34.84,34.84,19302.0,29.3294,29.3378,29.3294,29.3294,19302.0
2018-06-13 11:55:00,34.84,34.85,34.79,34.79,26497.0,29.3294,29.3378,29.2873,29.2873,26497.0
2018-06-13 12:00:00,34.78,34.8,34.76,34.76,22846.0,29.2788,29.2957,29.262,29.262,22846.0
2018-06-13 12:05:00,34.76,34.79,34.76,34.77,11887.0,29.262,29.2873,29.262,29.2704,11887.0
2018-06-13 12:10:00,34.77,34.79,34.76,34.79,13532.0,29.2704,29.2873,29.262,29.2873,13532.0
2018-06-13 12:15:00,34.79,34.81,34.79,34.8,7898.0,29.2873,29.3041,29.2873,29.2957,7898.0
2018-06-13 12:20:00,34.79,34.8,34.76,34.77,31318.0,29.2873,29.2957,29.262,29.2704,31318.0
2018-06-13 12:25:00,34.76,34.77,34.76,34.76,15507.0,29.262,29.2704,29.262,29.262,15507.0
2018-06-13 12:30:00,34.76,34.77,34.73,34.77,42277.0,29.262,29.2704,29.2368,29.2704,42277.0
2018-06-13 12:35:00,34.77,34.82,34.77,34.82,118100.0,29.2704,29.3125,29.2704,29.3125,118100.0
2018-06-13 12:40:00,34.82,34.85,34.81,34.85,7037.0,29.3125,29.3378,29.3041,29.3378,7037.0
2018-06-13 12:45:00,34.84,34.87,34.84,34.87,22184.0,29.3294,29.3546,29.3294,29.3546,22184.0
2018-06-13 12:50:00,34.86,34.88,34.84,34.85,18018.0,29.3462,29.363,29.3294,29.3378,18018.0
2018-06-13 12:55:00,34.84,34.87,34.84,34.84,23993.0,29.3294,29.3546,29.3294,29.3294,23993.0
2018-06-13 13:00:00,34.84,34.9,34.83,34.89,111483.0,29.3294,29.3799,29.3209,29.3714,111483.0
2018-06-13 13:05:00,34.89,34.94,34.88,34.94,29580.0,29.3714,29.4135,29.363,29.4135,29580.0
2018-06-13 13:10:00,34.93,34.94,34.85,34.88,20074.0,29.4051,29.4135,29.3378,29.363,20074.0
2018-06-13 13:15:00,34.87,34.92,34.84,34.91,39047.0,29.3546,29.3967,29.3294,29.3883,39047.0
2018-06-13 13:20:00,34.91,34.92,34.85,34.85,36519.0,29.3883,29.3967,29.3378,29.3378,36519.0
2018-06-13 13:25:00,34.86,34.89,34.85,34.87,14771.0,29.3462,29.3714,29.3378,29.3546,14771.0
2018-06-13 13:30:00,34.88,34.95,34.87,34.94,45497.0,29.363,29.422,29.3546,29.4135,45497.0
2018-06-13 13:35:00,34.94,34.94,34.92,34.94,23223.0,29.4135,29.4135,29.3967,29.4135,23223.0
2018-06-13 13:40:00,34.94,34.94,34.92,34.93,8816.0,29.4135,29.4135,29.3967,29.4051,8816.0
2018-06-13 13:45:00,34.93,34.98,34.92,34.98,35896.0,29.4051,29.4472,29.3967,29.4472,35896.0
2018-06-13 13:50:00,34.98,35.03,34.95,35.0,110893.0,29.4472,29.4893,29.422,29.464,110893.0
2018-06-13 13:55:00,35.01,35.01,34.98,34.98,17196.0,29.4725,29.4725,29.4472,29.4472,17196.0
2018-06-13 14:00:00,34.98,35.01,34.9,34.93,124243.0,29.4472,29.4725,29.3799,29.4051,124243.0
2018-06-13 14:05:00,34.93,34.93,34.84,34.87,65587.0,29.4051,29.4051,29.3294,29.3546,65587.0
2018-06-13 14:10:00,34.86,34.93,34.86,34.9,16767.0,29.3462,29.4051,29.3462,29.3799,16767.0
2018-06-13 14:15:00,34.89,34.94,34.88,34.9,22697.0,29.3714,29.4135,29.363,29.3799,22697.0
2018-06-13 14:20:00,34.89,34.9,34.87,34.9,21581.0,29.3714,29.3799,29.3546,29.3799,21581.0
2018-06-13 14:25:00,34.9,34.92,34.87,34.9,25722.0,29.3799,29.3967,29.3546,29.3799,25722.0
2018-06-13 14:30:00,34.9,34.93,34.86,34.93,34909.0,29.3799,29.4051,29.3462,29.4051,34909.0
2018-06-13 14:35:00,34.93,34.98,34.92,34.97,52406.0,29.4051,29.4472,29.3967,29.4388,52406.0
2018-06-13 14:40:00,34.97,35.01,34.97,35.0,58532.0,29.4388,29.4725,29.4388,29.464,58532.0
2018-06-13 14:45:00,35.0,35.0,34.93,34.98,45075.0,29.464,29.464,29.4051,29.4472,45075.0
2018-06-13 14:50:00,34.97,35.01,34.94,34.96,28902.0,29.4388,29.4725,29.4135,29.4304,28902.0
2018-06-13 14:55:00,34.97,34.99,34.93,34.94,54502.0,29.4388,29.4556,29.4051,29.4135,54502.0
2018-06-13 15:00:00,34.94,35.0,34.93,34.99,40900.0,29.4135,29.464,29.4051,29.4556,40900.0
2018-06-13 15:05:00,34.98,35.0,34.95,34.95,18104.0,29.4472,29.464,29.422,29.422,18104.0
2018-06-13 15:10:00,34.95,34.96,34.92,34.92,12552.0,29.422,29.4304,29.3967,29.3967,12552.0
2018-06-13 15:15:00,34.93,34.94,34.9,34.91,33278.0,29.4051,29.4135,29.3799,29.3883,33278.0
2018-06-13 15:20:00,34.91,34.92,34.89,34.91,19431.0,29.3883,29.3967,29.3714,29.3883,19431.0
2018-06-13 15:25:00,34.91,34.94,34.88,34.89,41435.0,29.3883,29.4135,29.363,29.3714,41435.0
2018-06-13 15:30:00,34.89,34.97,34.88,34.95,80460.0,29.3714,29.4388,29.363,29.422,80460.0
2018-06-13 15:35:00,34.95,34.96,34.9,34.9,19948.0,29.422,29.4304,29.3799,29.3799,19948.0
2018-06-13 15:40:00,34.9,34.92,34.87,34.91,77451.0,29.3799,29.3967,29.3546,29.3883,77451.0
2018-06-13 15:45:00,34.91,34.95,34.88,34.92,87994.0,29.3883,29.422,29.363,29.3967,87994.0
2018-06-13 15:50:00,34.92,34.97,34.91,34.95,103725.0,29.3967,29.4388,29.3883,29.422,103725.0
2018-06-13 15:55:00,34.95,34.98,34.9,34.92,557063.0,29.422,29.4472,29.3799,29.3967,557063.0
2018-06-14 09:30:00,35.0,35.0,34.83,34.86,56734.0,29.464,29.464,29.3209,29.3462,56734.0
2018-06-14 09:35:00,34.89,34.96,34.88,34.93,40278.0,29.3714,29.4304,29.363,29.4051,40278.0
2018-06-14 09:40:00,34.93,35.0,34.91,34.99,13070.0,29.4051,29.464,29.3883,29.4556,13070.0
2018-06-14 09:45:00,34.98,35.02,34.95,35.0,18800.0,29.4472,29.4809,29.422,29.464,18800.0
2018-06-14 09:50:00,35.0,35.05,34.99,35.04,10585.0,29.464,29.5061,29.4556,29.4977,10585.0
2018-06-14 09:55:00,35.04,35.13,35.04,35.07,20201.0,29.4977,29.5735,29.4977,29.523,20201.0
2018-06-14 10:00:00,35.07,35.11,35.07,35.1,21792.0,29.523,29.5567,29.523,29.5482,21792.0
2018-06-14 10:05:00,35.11,35.16,35.06,35.09,21511.0,29.5567,29.5987,29.5146,29.5398,21511.0
2018-06-14 10:10:00,35.08,35.15,35.05,35.08,26816.0,29.5314,29.5903,29.5061,29.5314,26816.0
2018-06-14 10:15:00,35.08,35.08,34.99,35.0,19441.0,29.5314,29.5314,29.4556,29.464,19441.0
2018-06-14 10:20:00,35.0,35.02,34.97,34.99,26032.0,29.464,29.4809,29.4388,29.4556,26032.0
2018-06-14 10:25:00,35.0,35.04,34.95,34.97,19996.0,29.464,29.4977,29.422,29.4388,19996.0
2018-06-14 10:30:00,34.97,34.97,34.91,34.93,15766.0,29.4388,29.4388,29.3883,29.4051,15766.0
2018-06-14 10:35:00,34.93,34.97,34.91,34.91,29920.0,29.4051,29.4388,29.3883,29.3883,29920.0
2018-06-14 10:40:00,34.91,34.96,34.91,34.91,29783.0,29.3883,29.4304,29.3883,29.3883,29783.0
2018-06-14 10:45:00,34.91,34.91,34.86,34.86,14914.0,29.3883,29.3883,29.3462,29.3462,14914.0
2018-06-14 10:50:00,34.86,34.9,34.82,34.88,20257.0,29.3462,29.3799,29.3125,29.363,20257.0
2018-06-14 10:55:00,34.88,34.9,34.84,34.85,26157.0,29.363,29.3799,29.3294,29.3378,26157.0
2018-06-14 11:00:00,34.84,34.88,34.79,34.82,35009.0,29.3294,29.363,29.2873,29.3125,35009.0
2018-06-14 11:05:00,34.82,34.84,34.77,34.8,25275.0,29.3125,29.3294,29.2704,29.2957,25275.0
2018-06-14 11:10:00,34.8,34.84,34.8,34.84,17955.0,29.2957,29.3294,29.2957,29.3294,17955.0
2018-06-14 11:15:00,34.83,34.84,34.8,34.83,30293.0,29.3209,29.3294,29.2957,29.3209,30293.0
2018-06-14 11:20:00,34.83,34.85,34.81,34.84,87030.0,29.3209,29.3378,29.3041,29.3294,87030.0
2018-06-14 11:25:00,34.84,34.89,34.81,34.89,21643.0,29.3294,29.3714,29.3041,29.3714,21643.0
2018-06-14 11:30:00,34.9,34.9,34.83,34.84,13621.0,29.3799,29.3799,29.3209,29.3294,13621.0
2018-06-14 11:35:00,34.84,34.87,34.84,34.87,32108.0,29.3294,29.3546,29.3294,29.3546,32108.0
2018-06-14 11:40:00,34.87,34.89,34.86,34.87,22306.0,29.3546,29.3714,29.3462,29.3546,22306.0
2018-06-14 11:45:00,34.87,34.91,34.87,34.9,24959.0,29.3546,29.3883,29.3546,29.3799,24959.0
2018-06-14 11:50:00,34.9,34.92,34.9,34.9,8482.0,29.3799,29.3967,29.3799,29.3799,8482.0
2018-06-14 11:55:00,34.9,34.93,34.9,34.93,17343.0,29.3799,29.4051,29.3799,29.4051,17343.0
2018-06-14 12:00:00,34.93,34.97,34.92,34.97,10001.0,29.4051,29.4388,29.3967,29.4388,10001.0
2018-06-14 12:05:00,34.96,34.97,34.95,34.96,10872.0,29.4304,29.4388,29.422,29.4304,10872.0
2018-06-14 12:10:00,34.96,34.99,34.94,34.94,16983.0,29.4304,29.4556,29.4135,29.4135,16983.0
2018-06-14 12:15:00,34.95,34.98,34.94,34.97,24226.0,29.422,29.4472,29.4135,29.4388,24226.0
2018-06-14 12:20:00,34.97,34.99,34.96,34.98,15487.0,29.4388,29.4556,29.4304,29.4472,15487.0
2018-06-14 12:25:00,34.98,34.99,34.94,34.94,18675.0,29.4472,29.4556,29.4135,29.4135,18675.0
2018-06-14 12:30:00,34.94,34.95,34.92,34.94,15835.0,29.4135,29.422,29.3967,29.4135,15835.0
2018-06-14 12:35:00,34.94,34.95,34.9,34.9,12086.0,29.4135,29.422,29.3799,29.3799,12086.0
2018-06-14 12:40:00,34.91,34.91,34.89,34.89,11290.0,29.3883,29.3883,29.3714,29.3714,11290.0
2018-06-14 12:45:00,34.9,34.92,34.9,34.9,7057.0,29.3799,29.3967,29.3799,29.3799,7057.0
2018-06-14 12:50:00,34.9,34.92,34.9,34.91,4130.0,29.3799,29.3967,29.3799,29.3883,4130.0
2018-06-14 12:55:00,34.91,34.91,34.87,34.88,20945.0,29.3883,29.3883,29.3546,29.363,20945.0
2018-06-14 13:00:00,34.87,34.9,34.86,34.89,21925.0,29.3546,29.3799,29.3462,29.3714,21925.0
2018-06-14 13:05:00,34.88,34.91,34.87,34.9,8812.0,29.363,29.3883,29.3546,29.3799,8812.0
2018-06-14 13:10:00,34.91,34.94,34.89,34.93,16609.0,29.3883,29.4135,29.3714,29.4051,16609.0
2018-06-14 13:15:00,34.93,34.93,34.9,34.92,11029.0,29.4051,29.4051,29.3799,29.3967,11029.0
2018-06-14 13:20:00,34.92,34.94,34.91,34.94,16283.0,29.3967,29.4135,29.3883,29.4135,16283.0
2018-06-14 13:25:00,34.94,34.97,34.94,34.95,13664.0,29.4135,29.4388,29.4135,29.422,13664.0
2018-06-14 13:30:00,34.94,34.96,34.93,34.96,16277.0,29.4135,29.4304,29.4051,29.4304,16277.0
2018-06-14 13:35:00,34.95,34.98,34.91,34.93,51808.0,29.422,29.4472,29.3883,29.4051,51808.0
2018-06-14 13:40:00,34.93,34.95,34.93,34.95,14912.0,29.4051,29.422,29.4051,29.422,14912.0
2018-06-14 13:45:00,34.95,34.95,34.9,34.9,13274.0,29.422,29.422,29.3799,29.3799,13274.0
2018-06-14 13:50:00,34.9,34.92,34.9,34.92,23670.0,29.3799,29.3967,29.3799,29.3967,23670.0
2018-06-14 13:55:00,34.92,34.93,34.91,34.92,17609.0,29.3967,29.4051,29.3883,29.3967,17609.0
2018-06-14 14:00:00,34.93,34.93,34.92,34.92,23543.0,29.4051,29.4051,29.3967,29.3967,23543.0
2018-06-14 14:05:00,34.92,34.92,34.87,34.89,29548.0,29.3967,29.3967,29.3546,29.3714,29548.0
2018-06-14 14:10:00,34.89,34.93,34.88,34.91,34041.0,29.3714,29.4051,29.363,29.3883,34041.0
2018-06-14 14:15:00,34.91,34.91,34.9,34.91,17857.0,29.3883,29.3883,29.3799,29.3883,17857.0
2018-06-14 14:20:00,34.9,34.91,34.9,34.9,10577.0,29.3799,29.3883,29.3799,29.3799,10577.0
2018-06-14 14:25:00,34.9,34.91,34.89,34.9,52700.0,29.3799,29.3883,29.3714,29.3799,52700.0
2018-06-14 14:30:00,34.9,34.9,34.87,34.9,26326.0,29.3799,29.3799,29.3546,29.3799,26326.0
2018-06-14 14:35:00,34.89,34.91,34.89,34.9,9821.0,29.3714,29.3883,29.3714,29.3799,9821.0
2018-06-14 14:40:00,34.9,34.94,34.9,34.92,25547.0,29.3799,29.4135,29.3799,29.3967,25547.0
2018-06-14 14:45:00,34.93,34.93,34.9,34.92,12593.0,29.4051,29.4051,29.3799,29.3967,12593.0
2018-06-14 14:50:00,34.92,34.94,34.92,34.93,10927.0,29.3967,29.4135,29.3967,29.4051,10927.0
2018-06-14 14:55:00,34.92,34.93,34.9,34.93,12869.0,29.3967,29.4051,29.3799,29.4051,12869.0
2018-06-14 15:00:00,34.93,34.93,34.91,34.93,9704.0,29.4051,29.4051,29.3883,29.4051,9704.0
2018-06-14 15:05:00,34.93,34.95,34.92,34.95,11531.0,29.4051,29.422,29.3967,29.422,11531.0
2018-06-14 15:10:00,34.95,34.98,34.94,34.97,12938.0,29.422,29.4472,29.4135,29.4388,12938.0
2018-06-14 15:15:00,34.97,34.97,34.95,34.97,18599.0,29.4388,29.4388,29.422,29.4388,18599.0
2018-06-14 15:20:00,34.97,34.99,34.97,34.98,12524.0,29.4388,29.4556,29.4388,29.4472,12524.0
2018-06-14 15:25:00,34.99,34.99,34.98,34.98,7004.0,29.4556,29.4556,29.4472,29.4472,7004.0
2018-06-14 15:30:00,34.99,35.0,34.98,34.98,36960.0,29.4556,29.464,29.4472,29.4472,36960.0
2018-06-14 15:35:00,34.98,34.99,34.96,34.97,31580.0,29.4472,29.4556,29.4304,29.4388,31580.0
2018-06-14 15:40:00,34.97,34.97,34.94,34.95,39879.0,29.4388,29.4388,29.4135,29.422,39879.0
2018-06-14 15:45:00,34.95,34.95,34.91,34.93,41477.0,29.422,29.422,29.3883,29.4051,41477.0
2018-06-14 15:50:00,34.93,34.93,34.9,34.9,79756.0,29.4051,29.4051,29.3799,29.3799,79756.0
2018-06-14 15:55:00,34.9,34.94,34.88,34.9,307439.0,29.3799,29.4135,29.363,29.3799,307439.0
2018-06-15 09:30:00,34.89,34.94,34.8,34.92,839579.0,29.3714,29.4135,29.2957,29.3967,839579.0
2018-06-15 09:35:00,34.92,34.99,34.84,34.9,46901.0,29.3967,29.4556,29.3294,29.3799,46901.0
2018-06-15 09:40:00,34.91,34.93,34.8,34.83,59871.0,29.3883,29.4051,29.2957,29.3209,59871.0
2018-06-15 09:45:00,34.84,34.91,34.8,34.84,179998.0,29.3294,29.3883,29.2957,29.3294,179998.0
2018-06-15 09:50:00,34.84,34.85,34.67,34.67,62602.0,29.3294,29.3378,29.1862,29.1862,62602.0
2018-06-15 09:55:00,34.68,34.7,34.64,34.68,39310.0,29.1947,29.2115,29.161,29.1947,39310.0
2018-06-15 10:00:00,34.68,34.69,34.52,34.54,54125.0,29.1947,29.2031,29.06,29.0768,54125.0
2018-06-15 10:05:00,34.55,34.56,34.47,34.47,34418.0,29.0852,29.0936,29.0179,29.0179,34418.0
2018-06-15 10:10:00,34.47,34.51,34.42,34.42,87739.0,29.0179,29.0516,28.9758,28.9758,87739.0
2018-06-15 10:15:00,34.42,34.42,34.33,34.35,30188.0,28.9758,28.9758,28.9,28.9169,30188.0
2018-06-15 10:20:00,34.34,34.34,34.22,34.23,28039.0,28.9084,28.9084,28.8074,28.8158,28039.0
2018-06-15 10:25:00,34.23,34.26,34.17,34.18,38058.0,28.8158,28.8411,28.7653,28.7737,38058.0
2018-06-15 10:30:00,34.18,34.25,34.08,34.11,56321.0,28.7737,28.8327,28.6896,28.7148,56321.0
2018-06-15 10:35:00,34.1,34.17,34.0,34.04,51791.0,28.7064,28.7653,28.6222,28.6559,51791.0
2018-06-15 10:40:00,34.04,34.18,34.04,34.15,41243.0,28.6559,28.7737,28.6559,28.7485,41243.0
2018-06-15 10:45:00,34.15,34.22,34.13,34.21,16920.0,28.7485,28.8074,28.7317,28.799,16920.0
2018-06-15 10:50:00,34.22,34.26,34.21,34.22,39794.0,28.8074,28.8411,28.799,28.8074,39794.0
2018-06-15 10:55:00,34.22,34.28,34.2,34.25,243839.0,28.8074,28.8579,28.7906,28.8327,243839.0
2018-06-15 11:00:00,34.24,34.35,34.24,34.34,44617.0,28.8243,28.9169,28.8243,28.9084,44617.0
2018-06-15 11:05:00,34.34,34.35,34.29,34.32,23044.0,28.9084,28.9169,28.8663,28.8916,23044.0
2018-06-15 11:10:00,34.31,34.34,34.29,34.3,14548.0,28.8832,28.9084,28.8663,28.8748,14548.0
2018-06-15 11:15:00,34.31,34.32,34.27,34.27,12607.0,28.8832,28.8916,28.8495,28.8495,12607.0
2018-06-15 11:20:00,34.27,34.31,34.27,34.31,16063.0,28.8495,28.8832,28.8495,28.8832,16063.0
2018-06-15 11:25:00,34.33,34.35,34.31,34.32,27204.0,28.9,28.9169,28.8832,28.8916,27204.0
2018-06-15 11:30:00,34.32,34.33,34.28,34.3,76174.0,28.8916,28.9,28.8579,28.8748,76174.0
2018-06-15 11:35:00,34.3,34.36,34.27,34.35,28040.0,28.8748,28.9253,28.8495,28.9169,28040.0
2018-06-15 11:40:00,34.36,34.38,34.32,34.34,15851.0,28.9253,28.9421,28.8916,28.9084,15851.0
2018-06-15 11:45:00,34.34,34.38,34.32,34.34,20337.0,28.9084,28.9421,28.8916,28.9084,20337.0
2018-06-15 11:50:00,34.34,34.4,34.33,34.39,11568.0,28.9084,28.959,28.9,28.9505,11568.0
2018-06-15 11:55:00,34.4,34.45,34.4,34.45,8471.0,28.959,29.001,28.959,29.001,8471.0
2018-06-15 12:00:00,34.44,34.46,34.42,34.42,10770.0,28.9926,29.0095,28.9758,28.9758,10770.0
2018-06-15 12:05:00,34.42,34.43,34.39,34.43,45857.0,28.9758,28.9842,28.9505,28.9842,45857.0
2018-06-15 12:10:00,34.43,34.44,34.42,34.43,7726.0,28.9842,28.9926,28.9758,28.9842,7726.0
2018-06-15 12:15:00,34.44,34.53,34.43,34.53,23017.0,28.9926,29.0684,28.9842,29.0684,23017.0
2018-06-15 12:20:00,34.53,34.55,34.5,34.54,33432.0,29.0684,29.0852,29.0431,29.0768,33432.0
2018-06-15 12:25:00,34.53,34.57,34.53,34.57,10570.0,29.0684,29.1021,29.0684,29.1021,10570.0
2018-06-15 12:30:00,34.57,34.58,34.55,34.57,19999.0,29.1021,29.1105,29.0852,29.1021,19999.0
2018-06-15 12:35:00,34.57,34.61,34.57,34.61,14529.0,29.1021,29.1357,29.1021,29.1357,14529.0
2018-06-15 12:40:00,34.61,34.62,34.59,34.6,14996.0,29.1357,29.1442,29.1189,29.1273,14996.0
2018-06-15 12:45:00,34.6,34.6,34.58,34.59,8583.0,29.1273,29.1273,29.1105,29.1189,8583.0
2018-06-15 12:50:00,34.59,34.66,34.59,34.65,25376.0,29.1189,29.1778,29.1189,29.1694,25376.0
2018-06-15 12:55:00,34.65,34.68,34.64,34.66,16524.0,29.1694,29.1947,29.161,29.1778,16524.0
2018-06-15 13:00:00,34.67,34.7,34.66,34.69,11353.0,29.1862,29.2115,29.1778,29.2031,11353.0
2018-06-15 13:05:00,34.7,34.72,34.69,34.69,20441.0,29.2115,29.2283,29.2031,29.2031,20441.0
2018-06-15 13:10:00,34.7,34.71,34.68,34.7,39543.0,29.2115,29.2199,29.1947,29.2115,39543.0
2018-06-15 13:15:00,34.7,34.74,34.69,34.7,42737.0,29.2115,29.2452,29.2031,29.2115,42737.0
2018-06-15 13:20:00,34.7,34.71,34.65,34.66,31440.0,29.2115,29.2199,29.1694,29.1778,31440.0
2018-06-15 13:25:00,34.66,34.7,34.65,34.69,74147.0,29.1778,29.2115,29.1694,29.2031,74147.0
2018-06-15 13:30:00,34.69,34.7,34.67,34.68,14225.0,29.2031,29.2115,29.1862,29.1947,14225.0
2018-06-15 13:35:00,34.68,34.68,34.64,34.66,10255.0,29.1947,29.1947,29.161,29.1778,10255.0
2018-06-15 13:40:00,34.66,34.66,34.65,34.65,15605.0,29.1778,29.1778,29.1694,29.1694,15605.0
2018-06-15 13:45:00,34.65,34.67,34.65,34.65,28114.0,29.1694,29.1862,29.1694,29.1694,28114.0
2018-06-15 13:50:00,34.65,34.66,34.62,34.63,64841.0,29.1694,29.1778,29.1442,29.1526,64841.0
2018-06-15 13:55:00,34.62,34.66,34.61,34.65,83024.0,29.1442,29.1778,29.1357,29.1694,83024.0
2018-06-15 14:00:00,34.65,34.65,34.61,34.62,46996.0,29.1694,29.1694,29.1357,29.1442,46996.0
2018-06-15 14:05:00,34.61,34.64,34.59,34.64,27492.0,29.1357,29.161,29.1189,29.161,27492.0
2018-06-15 14:10:00,34.63,34.64,34.63,34.64,19659.0,29.1526,29.161,29.1526,29.161,19659.0
2018-06-15 14:15:00,34.63,34.66,34.63,34.64,26411.0,29.1526,29.1778,29.1526,29.161,26411.0
2018-06-15 14:20:00,34.65,34.77,34.64,34.74,43615.0,29.1694,29.2704,29.161,29.2452,43615.0
2018-06-15 14:25:00,34.74,34.8,34.71,34.8,42244.0,29.2452,29.2957,29.2199,29.2957,42244.0
2018-06-15 14:30:00,34.8,34.85,34.8,34.84,43243.0,29.2957,29.3378,29.2957,29.3294,43243.0
2018-06-15 14:35:00,34.84,34.85,34.79,34.8,31640.0,29.3294,29.3378,29.2873,29.2957,31640.0
2018-06-15 14:40:00,34.8,34.84,34.8,34.84,11796.0,29.2957,29.3294,29.2957,29.3294,11796.0
2018-06-15 14:45:00,34.84,34.88,34.83,34.84,35308.0,29.3294,29.363,29.3209,29.3294,35308.0
2018-06-15 14:50:00,34.84,34.87,34.83,34.87,17480.0,29.3294,29.3546,29.3209,29.3546,17480.0
2018-06-15 14:55:00,34.87,34.89,34.86,34.89,23988.0,29.3546,29.3714,29.3462,29.3714,23988.0
2018-06-15 15:00:00,34.89,34.89,34.83,34.84,32008.0,29.3714,29.3714,29.3209,29.3294,32008.0
2018-06-15 15:05:00,34.85,34.85,34.83,34.84,16483.0,29.3378,29.3378,29.3209,29.3294,16483.0
2018-06-15 15:10:00,34.84,34.85,34.84,34.84,18289.0,29.3294,29.3378,29.3294,29.3294,18289.0
2018-06-15 15:15:00,34.84,34.85,34.81,34.81,26896.0,29.3294,29.3378,29.3041,29.3041,26896.0
2018-06-15 15:20:00,34.82,34.83,34.81,34.82,36827.0,29.3125,29.3209,29.3041,29.3125,36827.0
2018-06-15 15:25:00,34.81,34.88,34.81,34.88,59948.0,29.3041,29.363,29.3041,29.363,59948.0
2018-06-15 15:30:00,34.88,34.9,34.87,34.9,78665.0,29.363,29.3799,29.3546,29.3799,78665.0
2018-06-15 15:35:00,34.9,34.93,34.89,34.93,58553.0,29.3799,29.4051,29.3714,29.4051,58553.0
2018-06-15 15:40:00,34.93,35.05,34.93,35.04,113465.0,29.4051,29.5061,29.4051,29.4977,113465.0
2018-06-15 15:45:00,35.06,35.08,35.02,35.05,165741.0,29.5146,29.5314,29.4809,29.5061,165741.0
2018-06-15 15:50:00,35.06,35.07,34.98,34.98,117250.0,29.5146,29.523,29.4472,29.4472,117250.0
2018-06-15 15:55:00,34.98,35.04,34.98,35.04,484706.0,29.4472,29.4977,29.4472,29.4977,484706.0
2018-06-18 09:30:00,34.66,34.71,34.44,34.44,83295.0,29.1778,29.2199,28.9926,28.9926,83295.0
2018-06-18 09:35:00,34.43,34.49,34.35,34.38,47744.0,28.9842,29.0347,28.9169,28.9421,47744.0
2018-06-18 09:40:00,34.37,34.4,34.33,34.35,29994.0,28.9337,28.959,28.9,28.9169,29994.0
2018-06-18 09:45:00,34.35,34.41,34.32,34.39,30162.0,28.9169,28.9674,28.8916,28.9505,30162.0
2018-06-18 09:50:00,34.38,34.38,34.31,34.32,28640.0,28.9421,28.9421,28.8832,28.8916,28640.0
2018-06-18 09:55:00,34.32,34.51,34.31,34.49,64587.0,28.8916,29.0516,28.8832,29.0347,64587.0
2018-06-18 10:00:00,34.48,34.57,34.45,34.55,27751.0,29.0263,29.1021,29.001,29.0852,27751.0
2018-06-18 10:05:00,34.56,34.56,34.48,34.48,37776.0,29.0936,29.0936,29.0263,29.0263,37776.0
2018-06-18 10:10:00,34.47,34.5,34.44,34.45,35376.0,29.0179,29.0431,28.9926,29.001,35376.0
2018-06-18 10:15:00,34.45,34.49,34.43,34.49,43836.0,29.001,29.0347,28.9842,29.0347,43836.0
2018-06-18 10:20:00,34.49,34.55,34.48,34.54,102741.0,29.0347,29.0852,29.0263,29.0768,102741.0
2018-06-18 10:25:00,34.54,34.67,34.52,34.63,88885.0,29.0768,29.1862,29.06,29.1526,88885.0
2018-06-18 10:30:00,34.63,34.67,34.62,34.66,24449.0,29.1526,29.1862,29.1442,29.1778,24449.0
2018-06-18 10:35:00,34.65,34.69,34.64,34.68,42328.0,29.1694,29.2031,29.161,29.1947,42328.0
2018-06-18 10:40:00,34.69,34.7,34.65,34.66,26560.0,29.2031,29.2115,29.1694,29.1778,26560.0
2018-06-18 10:45:00,34.66,34.7,34.65,34.66,40694.0,29.1778,29.2115,29.1694,29.1778,40694.0
2018-06-18 10:50:00,34.66,34.67,34.64,34.67,32714.0,29.1778,29.1862,29.161,29.1862,32714.0
2018-06-18 10:55:00,34.66,34.66,34.6,34.64,30426.0,29.1778,29.1778,29.1273,29.161,30426.0
2018-06-18 11:00:00,34.64,34.67,34.64,34.65,25106.0,29.161,29.1862,29.161,29.1694,25106.0
2018-06-18 11:05:00,34.65,34.73,34.65,34.71,45753.0,29.1694,29.2368,29.1694,29.2199,45753.0
2018-06-18 11:10:00,34.71,34.72,34.7,34.71,47650.0,29.2199,29.2283,29.2115,29.2199,47650.0
2018-06-18 11:15:00,34.71,34.72,34.68,34.71,23713.0,29.2199,29.2283,29.1947,29.2199,23713.0
2018-06-18 11:20:00,34.71,34.72,34.69,34.69,33690.0,29.2199,29.2283,29.2031,29.2031,33690.0
2018-06-18 11:25:00,34.69,34.69,34.6,34.61,25135.0,29.2031,29.2031,29.1273,29.1357,25135.0
2018-06-18 11:30:00,34.61,34.67,34.61,34.64,27752.0,29.1357,29.1862,29.1357,29.161,27752.0
2018-06-18 11:35:00,34.64,34.64,34.59,34.59,18957.0,29.161,29.161,29.1189,29.1189,18957.0
2018-06-18 11:40:00,34.59,34.59,34.46,34.47,68150.0,29.1189,29.1189,29.0095,29.0179,68150.0
2018-06-18 11:45:00,34.46,34.5,34.45,34.5,32111.0,29.0095,29.0431,29.001,29.0431,32111.0
2018-06-18 11:50:00,34.5,34.54,34.49,34.51,37387.0,29.0431,29.0768,29.0347,29.0516,37387.0
2018-06-18 11:55:00,34.51,34.51,34.45,34.5,20577.0,29.0516,29.0516,29.001,29.0431,20577.0
2018-06-18 12:00:00,34.5,34.51,34.49,34.5,10611.0,29.0431,29.0516,29.0347,29.0431,10611.0
2018-06-18 12:05:00,34.49,34.53,34.49,34.51,18861.0,29.0347,29.0684,29.0347,29.0516,18861.0
2018-06-18 12:10:00,34.51,34.52,34.5,34.5,12811.0,29.0516,29.06,29.0431,29.0431,12811.0
2018-06-18 12:15:00,34.5,34.51,34.47,34.48,22732.0,29.0431,29.0516,29.0179,29.0263,22732.0
2018-06-18 12:20:00,34.48,34.48,34.43,34.43,34467.0,29.0263,29.0263,28.9842,28.9842,34467.0
2018-06-18 12:25:00,34.43,34.43,34.4,34.4,28065.0,28.9842,28.9842,28.959,28.959,28065.0
2018-06-18 12:30:00,34.41,34.42,34.4,34.42,29102.0,28.9674,28.9758,28.959,28.9758,29102.0
2018-06-18 12:35:00,34.41,34.43,34.4,34.43,33392.0,28.9674,28.9842,28.959,28.9842,33392.0
2018-06-18 12:40:00,34.43,34.43,34.41,34.42,27408.0,28.9842,28.9842,28.9674,28.9758,27408.0
2018-06-18 12:45:00,34.43,34.43,34.41,34.42,24798.0,28.9842,28.9842,28.9674,28.9758,24798.0
2018-06-18 12:50:00,34.42,34.44,34.42,34.43,39380.0,28.9758,28.9926,28.9758,28.9842,39380.0
2018-06-18 12:55:00,34.44,34.44,34.43,34.43,13172.0,28.9926,28.9926,28.9842,28.9842,13172.0
2018-06-18 13:00:00,34.44,34.46,34.41,34.45,91167.0,28.9926,29.0095,28.9674,29.001,91167.0
2018-06-18 13:05:00,34.45,34.45,34.43,34.45,21672.0,29.001,29.001,28.9842,29.001,21672.0
2018-06-18 13:10:00,34.45,34.46,34.44,34.44,23113.0,29.001,29.0095,28.9926,28.9926,23113.0
2018-06-18 13:15:00,34.44,34.5,34.44,34.49,27317.0,28.9926,29.0431,28.9926,29.0347,27317.0
2018-06-18 13:20:00,34.49,34.53,34.48,34.51,23253.0,29.0347,29.0684,29.0263,29.0516,23253.0
2018-06-18 13:25:00,34.51,34.52,34.48,34.48,19236.0,29.0516,29.06,29.0263,29.0263,19236.0
2018-06-18 13:30:00,34.49,34.51,34.47,34.51,33808.0,29.0347,29.0516,29.0179,29.0516,33808.0
2018-06-18 13:35:00,34.51,34.52,34.49,34.51,11535.0,29.0516,29.06,29.0347,29.0516,11535.0
2018-06-18 13:40:00,34.51,34.52,34.49,34.51,20074.0,29.0516,29.06,29.0347,29.0516,20074.0
2018-06-18 13:45:00,34.51,34.54,34.51,34.53,8199.0,29.0516,29.0768,29.0516,29.0684,8199.0
2018-06-18 13:50:00,34.53,34.54,34.5,34.51,8231.0,29.0684,29.0768,29.0431,29.0516,8231.0
2018-06-18 13:55:00,34.51,34.53,34.5,34.52,16600.0,29.0516,29.0684,29.0431,29.06,16600.0
2018-06-18 14:00:00,34.52,34.52,34.48,34.48,20073.0,29.06,29.06,29.0263,29.0263,20073.0
2018-06-18 14:05:00,34.48,34.57,34.48,34.57,38646.0,29.0263,29.1021,29.0263,29.1021,38646.0
2018-06-18 14:10:00,34.57,34.58,34.53,34.54,19283.0,29.1021,29.1105,29.0684,29.0768,19283.0
2018-06-18 14:15:00,34.54,34.54,34.51,34.52,24176.0,29.0768,29.0768,29.0516,29.06,24176.0
2018-06-18 14:20:00,34.52,34.53,34.5,34.52,17706.0,29.06,29.0684,29.0431,29.06,17706.0
2018-06-18 14:25:00,34.52,34.53,34.49,34.49,19909.0,29.06,29.0684,29.0347,29.0347,19909.0
2018-06-18 14:30:00,34.5,34.52,34.5,34.51,28225.0,29.0431,29.06,29.0431,29.0516,28225.0
2018-06-18 14:35:00,34.51,34.53,34.5,34.52,21406.0,29.0516,29.0684,29.0431,29.06,21406.0
2018-06-18 14:40:00,34.51,34.54,34.5,34.52,38086.0,29.0516,29.0768,29.0431,29.06,38086.0
2018-06-18 14:45:00,34.52,34.52,34.49,34.49,29060.0,29.06,29.06,29.0347,29.0347,29060.0
2018-06-18 14:50:00,34.49,34.51,34.48,34.5,32157.0,29.0347,29.0516,29.0263,29.0431,32157.0
2018-06-18 14:55:00,34.5,34.52,34.5,34.52,15990.0,29.0431,29.06,29.0431,29.06,15990.0
2018-06-18 15:00:00,34.51,34.53,34.5,34.52,20688.0,29.0516,29.0684,29.0431,29.06,20688.0
2018-06-18 15:05:00,34.51,34.52,34.5,34.51,10877.0,29.0516,29.06,29.0431,29.0516,10877.0
2018-06-18 15:10:00,34.51,34.52,34.5,34.5,10423.0,29.0516,29.06,29.0431,29.0431,10423.0
2018-06-18 15:15:00,34.5,34.52,34.5,34.51,23221.0,29.0431,29.06,29.0431,29.0516,23221.0
2018-06-18 15:20:00,34.52,34.52,34.5,34.5,35639.0,29.06,29.06,29.0431,29.0431,35639.0
2018-06-18 15:25:00,34.51,34.51,34.48,34.5,31597.0,29.0516,29.0516,29.0263,29.0431,31597.0
2018-06-18 15:30:00,34.5,34.54,34.5,34.53,41592.0,29.0431,29.0768,29.0431,29.0684,41592.0
2018-06-18 15:35:00,34.53,34.54,34.53,34.53,41505.0,29.0684,29.0768,29.0684,29.0684,41505.0
2018-06-18 15:40:00,34.54,34.54,34.5,34.53,53024.0,29.0768,29.0768,29.0431,29.0684,53024.0
2018-06-18 15:45:00,34.52,34.54,34.51,34.54,105086.0,29.06,29.0768,29.0516,29.0768,105086.0
2018-06-18 15:50:00,34.53,34.54,34.51,34.52,88496.0,29.0684,29.0768,29.0516,29.06,88496.0
2018-06-18 15:55:00,34.52,34.57,34.52,34.54,279651.0,29.06,29.1021,29.06,29.0768,279651.0
2018-06-19 09:30:00,34.31,34.55,34.11,34.52,113525.0,28.8832,29.0852,28.7148,29.06,113525.0
2018-06-19 09:35:00,34.52,34.53,34.25,34.38,133009.0,29.06,29.0684,28.8327,28.9421,133009.0
2018-06-19 09:40:00,34.39,34.41,34.24,34.24,66374.0,28.9505,28.9674,28.8243,28.8243,66374.0
2018-06-19 09:45:00,34.24,34.27,34.18,34.23,43950.0,28.8243,28.8495,28.7737,28.8158,43950.0
2018-06-19 09:50:00,34.23,34.23,34.11,34.15,94988.0,28.8158,28.8158,28.7148,28.7485,94988.0
2018-06-19 09:55:00,34.15,34.24,34.14,34.22,95728.0,28.7485,28.8243,28.7401,28.8074,95728.0
2018-06-19 10:00:00,34.22,34.22,34.16,34.18,148292.0,28.8074,28.8074,28.7569,28.7737,148292.0
2018-06-19 10:05:00,34.19,34.19,34.05,34.09,37573.0,28.7822,28.7822,28.6643,28.698,37573.0
2018-06-19 10:10:00,34.08,34.15,34.07,34.15,43774.0,28.6896,28.7485,28.6811,28.7485,43774.0
2018-06-19 10:15:00,34.16,34.18,34.08,34.13,52864.0,28.7569,28.7737,28.6896,28.7317,52864.0
2018-06-19 10:20:00,34.13,34.13,33.98,33.99,164489.0,28.7317,28.7317,28.6054,28.6138,164489.0
2018-06-19 10:25:00,33.98,34.03,33.96,33.96,30306.0,28.6054,28.6475,28.5885,28.5885,30306.0
2018-06-19 10:30:00,33.96,34.06,33.93,34.01,33538.0,28.5885,28.6727,28.5633,28.6306,33538.0
2018-06-19 10:35:00,34.02,34.06,34.0,34.0,22025.0,28.6391,28.6727,28.6222,28.6222,22025.0
2018-06-19 10:40:00,34.0,34.09,33.99,34.08,23479.0,28.6222,28.698,28.6138,28.6896,23479.0
2018-06-19 10:45:00,34.09,34.21,34.08,34.19,32967.0,28.698,28.799,28.6896,28.7822,32967.0
2018-06-19 10:50:00,34.2,34.26,34.19,34.25,26276.0,28.7906,28.8411,28.7822,28.8327,26276.0
2018-06-19 10:55:00,34.25,34.31,34.23,34.29,71338.0,28.8327,28.8832,28.8158,28.8663,71338.0
2018-06-19 11:00:00,34.29,34.33,34.27,34.31,189232.0,28.8663,28.9,28.8495,28.8832,189232.0
2018-06-19 11:05:00,34.33,34.34,34.31,34.31,18525.0,28.9,28.9084,28.8832,28.8832,18525.0
2018-06-19 11:10:00,34.32,34.34,34.3,34.3,76277.0,28.8916,28.9084,28.8748,28.8748,76277.0
2018-06-19 11:15:00,34.3,34.42,34.3,34.41,25705.0,28.8748,28.9758,28.8748,28.9674,25705.0
2018-06-19 11:20:00,34.41,34.47,34.4,34.45,34095.0,28.9674,29.0179,28.959,29.001,34095.0
2018-06-19 11:25:00,34.45,34.47,34.42,34.45,43295.0,29.001,29.0179,28.9758,29.001,43295.0
2018-06-19 11:30:00,34.44,34.48,34.4,34.41,29613.0,28.9926,29.0263,28.959,28.9674,29613.0
2018-06-19 11:35:00,34.39,34.42,34.36,34.37,12266.0,28.9505,28.9758,28.9253,28.9337,12266.0
2018-06-19 11:40:00,34.37,34.41,34.36,34.38,25398.0,28.9337,28.9674,28.9253,28.9421,25398.0
2018-06-19 11:45:00,34.38,34.49,34.38,34.44,28480.0,28.9421,29.0347,28.9421,28.9926,28480.0
2018-06-19 11:50:00,34.44,34.47,34.4,34.44,38860.0,28.9926,29.0179,28.959,28.9926,38860.0
2018-06-19 11:55:00,34.43,34.52,34.42,34.49,39248.0,28.9842,29.06,28.9758,29.0347,39248.0
2018-06-19 12:00:00,34.48,34.49,34.42,34.45,30050.0,29.0263,29.0347,28.9758,29.001,30050.0
2018-06-19 12:05:00,34.45,34.48,34.43,34.45,21595.0,29.001,29.0263,28.9842,29.001,21595.0
2018-06-19 12:10:00,34.46,34.46,34.42,34.43,23781.0,29.0095,29.0095,28.9758,28.9842,23781.0
2018-06-19 12:15:00,34.43,34.46,34.42,34.45,16524.0,28.9842,29.0095,28.9758,29.001,16524.0
2018-06-19 12:20:00,34.45,34.48,34.44,34.48,16616.0,29.001,29.0263,28.9926,29.0263,16616.0
2018-06-19 12:25:00,34.48,34.48,34.43,34.43,24402.0,29.0263,29.0263,28.9842,28.9842,24402.0
2018-06-19 12:30:00,34.44,34.44,34.38,34.39,22382.0,28.9926,28.9926,28.9421,28.9505,22382.0
2018-06-19 12:35:00,34.4,34.4,34.38,34.38,7800.0,28.959,28.959,28.9421,28.9421,7800.0
2018-06-19 12:40:00,34.38,34.38,34.35,34.37,15744.0,28.9421,28.9421,28.9169,28.9337,15744.0
2018-06-19 12:45:00,34.36,34.37,34.34,34.37,23656.0,28.9253,28.9337,28.9084,28.9337,23656.0
2018-06-19 12:50:00,34.36,34.36,34.33,34.36,37830.0,28.9253,28.9253,28.9,28.9253,37830.0
2018-06-19 12:55:00,34.35,34.43,34.35,34.41,17106.0,28.9169,28.9842,28.9169,28.9674,17106.0
2018-06-19 13:00:00,34.41,34.42,34.38,34.4,16426.0,28.9674,28.9758,28.9421,28.959,16426.0
2018-06-19 13:05:00,34.39,34.39,34.37,34.38,12103.0,28.9505,28.9505,28.9337,28.9421,12103.0
2018-06-19 13:10:00,34.38,34.38,34.35,34.36,18059.0,28.9421,28.9421,28.9169,28.9253,18059.0
2018-06-19 13:15:00,34.36,34.38,34.35,34.36,17341.0,28.9253,28.9421,28.9169,28.9253,17341.0
2018-06-19 13:20:00,34.36,34.38,34.35,34.37,22368.0,28.9253,28.9421,28.9169,28.9337,22368.0
2018-06-19 13:25:00,34.37,34.38,34.35,34.36,15164.0,28.9337,28.9421,28.9169,28.9253,15164.0
2018-06-19 13:30:00,34.36,34.36,34.31,34.33,63701.0,28.9253,28.9253,28.8832,28.9,63701.0
2018-06-19 13:35:00,34.33,34.38,34.32,34.38,23421.0,28.9,28.9421,28.8916,28.9421,23421.0
2018-06-19 13:40:00,34.38,34.39,34.36,34.37,21495.0,28.9421,28.9505,28.9253,28.9337,21495.0
2018-06-19 13:45:00,34.37,34.38,34.34,34.38,17565.0,28.9337,28.9421,28.9084,28.9421,17565.0
2018-06-19 13:50:00,34.38,34.39,34.35,34.35,26880.0,28.9421,28.9505,28.9169,28.9169,26880.0
2018-06-19 13:55:00,34.36,34.37,34.35,34.36,13845.0,28.9253,28.9337,28.9169,28.9253,13845.0
2018-06-19 14:00:00,34.35,34.36,34.34,34.35,21134.0,28.9169,28.9253,28.9084,28.9169,21134.0
2018-06-19 14:05:00,34.36,34.41,34.35,34.39,20671.0,28.9253,28.9674,28.9169,28.9505,20671.0
2018-06-19 14:10:00,34.39,34.39,34.35,34.38,24215.0,28.9505,28.9505,28.9169,28.9421,24215.0
2018-06-19 14:15:00,34.38,34.42,34.35,34.36,64441.0,28.9421,28.9758,28.9169,28.9253,64441.0
2018-06-19 14:20:00,34.35,34.37,34.35,34.36,34102.0,28.9169,28.9337,28.9169,28.9253,34102.0
2018-06-19 14:25:00,34.36,34.36,34.34,34.35,42099.0,28.9253,28.9253,28.9084,28.9169,42099.0
2018-06-19 14:30:00,34.35,34.36,34.34,34.36,18101.0,28.9169,28.9253,28.9084,28.9253,18101.0
2018-06-19 14:35:00,34.36,34.38,34.36,34.36,24172.0,28.9253,28.9421,28.9253,28.9253,24172.0
2018-06-19 14:40:00,34.36,34.42,34.36,34.38,26110.0,28.9253,28.9758,28.9253,28.9421,26110.0
2018-06-19 14:45:00,34.38,34.38,34.35,34.37,14173.0,28.9421,28.9421,28.9169,28.9337,14173.0
2018-06-19 14:50:00,34.37,34.38,34.34,34.35,18695.0,28.9337,28.9421,28.9084,28.9169,18695.0
2018-06-19 14:55:00,34.36,34.41,34.35,34.4,35417.0,28.9253,28.9674,28.9169,28.959,35417.0
2018-06-19 15:00:00,34.41,34.46,34.39,34.44,56908.0,28.9674,29.0095,28.9505,28.9926,56908.0
2018-06-19 15:05:00,34.44,34.47,34.44,34.45,34238.0,28.9926,29.0179,28.9926,29.001,34238.0
2018-06-19 15:10:00,34.45,34.46,34.45,34.45,46246.0,29.001,29.0095,29.001,29.001,46246.0
2018-06-19 15:15:00,34.45,34.46,34.45,34.45,35354.0,29.001,29.0095,29.001,29.001,35354.0
2018-06-19 15:20:00,34.45,34.46,34.4,34.41,68525.0,29.001,29.0095,28.959,28.9674,68525.0
2018-06-19 15:25:00,34.41,34.47,34.41,34.45,67984.0,28.9674,29.0179,28.9674,29.001,67984.0
2018-06-19 15:30:00,34.45,34.46,34.44,34.45,42205.0,29.001,29.0095,28.9926,29.001,42205.0
2018-06-19 15:35:00,34.45,34.48,34.45,34.48,84122.0,29.001,29.0263,29.001,29.0263,84122.0
2018-06-19 15:40:00,34.46,34.47,34.45,34.45,50219.0,29.0095,29.0179,29.001,29.001,50219.0
2018-06-19 15:45:00,34.45,34.47,34.43,34.46,126383.0,29.001,29.0179,28.9842,29.0095,126383.0
2018-06-19 15:50:00,34.47,34.5,34.46,34.48,115974.0,29.0179,29.0431,29.0095,29.0263,115974.0
2018-06-19 15:55:00,34.48,34.58,34.48,34.51,488679.0,29.0263,29.1105,29.0263,29.0516,488679.0
2018-06-20 09:30:00,34.74,34.87,34.51,34.64,99277.0,29.2452,29.3546,29.0516,29.161,99277.0
2018-06-20 09:35:00,34.63,34.7,34.57,34.64,56174.0,29.1526,29.2115,29.1021,29.161,56174.0
2018-06-20 09:40:00,34.63,34.67,34.59,34.59,48090.0,29.1526,29.1862,29.1189,29.1189,48090.0
2018-06-20 09:45:00,34.59,34.82,34.59,34.79,49601.0,29.1189,29.3125,29.1189,29.2873,49601.0
2018-06-20 09:50:00,34.8,34.8,34.71,34.72,43708.0,29.2957,29.2957,29.2199,29.2283,43708.0
2018-06-20 09:55:00,34.72,34.75,34.7,34.7,48332.0,29.2283,29.2536,29.2115,29.2115,48332.0
2018-06-20 10:00:00,34.71,34.74,34.62,34.66,45100.0,29.2199,29.2452,29.1442,29.1778,45100.0
2018-06-20 10:05:00,34.66,34.7,34.63,34.67,45114.0,29.1778,29.2115,29.1526,29.1862,45114.0
2018-06-20 10:10:00,34.66,34.67,34.59,34.61,29950.0,29.1778,29.1862,29.1189,29.1357,29950.0
2018-06-20 10:15:00,34.6,34.69,34.59,34.68,64936.0,29.1273,29.2031,29.1189,29.1947,64936.0
2018-06-20 10:20:00,34.67,34.67,34.59,34.61,19692.0,29.1862,29.1862,29.1189,29.1357,19692.0
2018-06-20 10:25:00,34.61,34.65,34.6,34.65,35966.0,29.1357,29.1694,29.1273,29.1694,35966.0
2018-06-20 10:30:00,34.65,34.67,34.6,34.63,37950.0,29.1694,29.1862,29.1273,29.1526,37950.0
2018-06-20 10:35:00,34.63,34.68,34.61,34.62,85760.0,29.1526,29.1947,29.1357,29.1442,85760.0
2018-06-20 10:40:00,34.61,34.62,34.57,34.61,42069.0,29.1357,29.1442,29.1021,29.1357,42069.0
2018-06-20 10:45:00,34.61,34.61,34.53,34.59,58243.0,29.1357,29.1357,29.0684,29.1189,58243.0
2018-06-20 10:50:00,34.59,34.63,34.58,34.6,35880.0,29.1189,29.1526,29.1105,29.1273,35880.0
2018-06-20 10:55:00,34.59,34.6,34.55,34.56,30019.0,29.1189,29.1273,29.0852,29.0936,30019.0
2018-06-20 11:00:00,34.56,34.58,34.55,34.58,35361.0,29.0936,29.1105,29.0852,29.1105,35361.0
2018-06-20 11:05:00,34.58,34.59,34.55,34.57,21100.0,29.1105,29.1189,29.0852,29.1021,21100.0
2018-06-20 11:10:00,34.58,34.6,34.55,34.59,27924.0,29.1105,29.1273,29.0852,29.1189,27924.0
2018-06-20 11:15:00,34.59,34.59,34.56,34.59,20306.0,29.1189,29.1189,29.0936,29.1189,20306.0
2018-06-20 11:20:00,34.59,34.61,34.58,34.61,20847.0,29.1189,29.1357,29.1105,29.1357,20847.0
2018-06-20 11:25:00,34.61,34.67,34.59,34.65,60841.0,29.1357,29.1862,29.1189,29.1694,60841.0
2018-06-20 11:30:00,34.64,34.67,34.64,34.66,31294.0,29.161,29.1862,29.161,29.1778,31294.0
2018-06-20 11:35:00,34.66,34.7,34.64,34.66,24687.0,29.1778,29.2115,29.161,29.1778,24687.0
2018-06-20 11:40:00,34.65,34.72,34.64,34.7,21322.0,29.1694,29.2283,29.161,29.2115,21322.0
2018-06-20 11:45:00,34.69,34.71,34.67,34.68,31719.0,29.2031,29.2199,29.1862,29.1947,31719.0
2018-06-20 11:50:00,34.69,34.73,34.67,34.7,22361.0,29.2031,29.2368,29.1862,29.2115,22361.0
2018-06-20 11:55:00,34.7,34.75,34.7,34.75,19421.0,29.2115,29.2536,29.2115,29.2536,19421.0
2018-06-20 12:00:00,34.75,34.75,34.7,34.73,28635.0,29.2536,29.2536,29.2115,29.2368,28635.0
2018-06-20 12:05:00,34.73,34.76,34.7,34.71,28977.0,29.2368,29.262,29.2115,29.2199,28977.0
2018-06-20 12:10:00,34.71,34.72,34.69,34.72,22162.0,29.2199,29.2283,29.2031,29.2283,22162.0
2018-06-20 12:15:00,34.72,34.74,34.71,34.72,24434.0,29.2283,29.2452,29.2199,29.2283,24434.0
2018-06-20 12:20:00,34.71,34.73,34.71,34.72,22225.0,29.2199,29.2368,29.2199,29.2283,22225.0
2018-06-20 12:25:00,34.73,34.73,34.7,34.73,14127.0,29.2368,29.2368,29.2115,29.2368,14127.0
2018-06-20 12:30:00,34.73,34.77,34.73,34.76,18501.0,29.2368,29.2704,29.2368,29.262,18501.0
2018-06-20 12:35:00,34.76,34.81,34.75,34.81,23180.0,29.262,29.3041,29.2536,29.3041,23180.0
2018-06-20 12:40:00,34.8,34.83,34.8,34.82,23685.0,29.2957,29.3209,29.2957,29.3125,23685.0
2018-06-20 12:45:00,34.81,34.83,34.79,34.83,43120.0,29.3041,29.3209,29.2873,29.3209,43120.0
2018-06-20 12:50:00,34.82,34.83,34.75,34.78,18276.0,29.3125,29.3209,29.2536,29.2788,18276.0
2018-06-20 12:55:00,34.78,34.8,34.77,34.79,11189.0,29.2788,29.2957,29.2704,29.2873,11189.0
2018-06-20 13:00:00,34.78,34.8,34.76,34.8,20097.0,29.2788,29.2957,29.262,29.2957,20097.0
2018-06-20 13:05:00,34.8,34.82,34.79,34.8,8363.0,29.2957,29.3125,29.2873,29.2957,8363.0
2018-06-20 13:10:00,34.8,34.82,34.79,34.82,13371.0,29.2957,29.3125,29.2873,29.3125,13371.0
2018-06-20 13:15:00,34.82,34.83,34.81,34.81,13082.0,29.3125,29.3209,29.3041,29.3041,13082.0
2018-06-20 13:20:00,34.81,34.82,34.8,34.8,13044.0,29.3041,29.3125,29.2957,29.2957,13044.0
2018-06-20 13:25:00,34.8,34.84,34.79,34.82,54076.0,29.2957,29.3294,29.2873,29.3125,54076.0
2018-06-20 13:30:00,34.83,34.85,34.8,34.85,17310.0,29.3209,29.3378,29.2957,29.3378,17310.0
2018-06-20 13:35:00,34.85,34.87,34.85,34.86,125563.0,29.3378,29.3546,29.3378,29.3462,125563.0
2018-06-20 13:40:00,34.86,34.91,34.86,34.9,19519.0,29.3462,29.3883,29.3462,29.3799,19519.0
2018-06-20 13:45:00,34.9,34.91,34.88,34.91,31695.0,29.3799,29.3883,29.363,29.3883,31695.0
2018-06-20 13:50:00,34.91,34.93,34.9,34.93,12959.0,29.3883,29.4051,29.3799,29.4051,12959.0
2018-06-20 13:55:00,34.93,34.97,34.92,34.96,38080.0,29.4051,29.4388,29.3967,29.4304,38080.0
2018-06-20 14:00:00,34.96,34.97,34.92,34.93,31194.0,29.4304,29.4388,29.3967,29.4051,31194.0
2018-06-20 14:05:00,34.93,34.99,34.92,34.97,61459.0,29.4051,29.4556,29.3967,29.4388,61459.0
2018-06-20 14:10:00,34.98,35.0,34.96,35.0,40480.0,29.4472,29.464,29.4304,29.464,40480.0
2018-06-20 14:15:00,35.0,35.0,34.91,34.91,33016.0,29.464,29.464,29.3883,29.3883,33016.0
2018-06-20 14:20:00,34.92,34.94,34.9,34.94,27255.0,29.3967,29.4135,29.3799,29.4135,27255.0
2018-06-20 14:25:00,34.94,35.0,34.93,35.0,23729.0,29.4135,29.464,29.4051,29.464,23729.0
2018-06-20 14:30:00,35.0,35.02,34.95,34.97,36560.0,29.464,29.4809,29.422,29.4388,36560.0
2018-06-20 14:35:00,34.96,35.02,34.96,35.0,39378.0,29.4304,29.4809,29.4304,29.464,39378.0
2018-06-20 14:40:00,35.01,35.03,35.0,35.02,33696.0,29.4725,29.4893,29.464,29.4809,33696.0
2018-06-20 14:45:00,35.02,35.06,35.01,35.06,13936.0,29.4809,29.5146,29.4725,29.5146,13936.0
2018-06-20 14:50:00,35.06,35.06,35.04,35.05,24327.0,29.5146,29.5146,29.4977,29.5061,24327.0
2018-06-20 14:55:00,35.05,35.06,35.01,35.04,56613.0,29.5061,29.5146,29.4725,29.4977,56613.0
2018-06-20 15:00:00,35.03,35.06,35.01,35.05,45276.0,29.4893,29.5146,29.4725,29.5061,45276.0
2018-06-20 15:05:00,35.05,35.09,35.03,35.09,24212.0,29.5061,29.5398,29.4893,29.5398,24212.0
2018-06-20 15:10:00,35.09,35.13,35.08,35.1,96583.0,29.5398,29.5735,29.5314,29.5482,96583.0
2018-06-20 15:15:00,35.11,35.15,35.11,35.14,55186.0,29.5567,29.5903,29.5567,29.5819,55186.0
2018-06-20 15:20:00,35.14,35.15,35.12,35.13,47441.0,29.5819,29.5903,29.5651,29.5735,47441.0
2018-06-20 15:25:00,35.14,35.18,35.13,35.18,55915.0,29.5819,29.6156,29.5735,29.6156,55915.0
2018-06-20 15:30:00,35.18,35.18,35.14,35.15,129229.0,29.6156,29.6156,29.5819,29.5903,129229.0
2018-06-20 15:35:00,35.15,35.17,35.14,35.17,82374.0,29.5903,29.6072,29.5819,29.6072,82374.0
2018-06-20 15:40:00,35.16,35.19,35.16,35.19,131527.0,29.5987,29.624,29.5987,29.624,131527.0
2018-06-20 15:45:00,35.18,35.2,35.15,35.18,202932.0,29.6156,29.6324,29.5903,29.6156,202932.0
2018-06-20 15:50:00,35.19,35.22,35.18,35.22,227176.0,29.624,29.6493,29.6156,29.6493,227176.0
2018-06-20 15:55:00,35.21,35.26,35.2,35.25,616448.0,29.6408,29.6829,29.6324,29.6745,616448.0
2018-06-21 09:30:00,35.23,35.23,34.89,34.89,119928.0,29.6577,29.6577,29.3714,29.3714,119928.0
2018-06-21 09:35:00,34.88,34.93,34.71,34.82,140281.0,29.363,29.4051,29.2199,29.3125,140281.0
2018-06-21 09:40:00,34.82,35.0,34.81,35.0,111214.0,29.3125,29.464,29.3041,29.464,111214.0
2018-06-21 09:45:00,35.0,35.07,34.95,35.04,151382.0,29.464,29.523,29.422,29.4977,151382.0
2018-06-21 09:50:00,35.04,35.05,34.99,35.02,102647.0,29.4977,29.5061,29.4556,29.4809,102647.0
2018-06-21 09:55:00,35.02,35.06,35.0,35.0,43486.0,29.4809,29.5146,29.464,29.464,43486.0
2018-06-21 10:00:00,35.0,35.01,34.93,34.94,99732.0,29.464,29.4725,29.4051,29.4135,99732.0
2018-06-21 10:05:00,34.93,34.94,34.75,34.86,242208.0,29.4051,29.4135,29.2536,29.3462,242208.0
2018-06-21 10:10:00,34.87,34.95,34.79,34.8,273500.0,29.3546,29.422,29.2873,29.2957,273500.0
2018-06-21 10:15:00,34.8,34.89,34.78,34.83,113716.0,29.2957,29.3714,29.2788,29.3209,113716.0
2018-06-21 10:20:00,34.82,34.82,34.69,34.69,106644.0,29.3125,29.3125,29.2031,29.2031,106644.0
2018-06-21 10:25:00,34.69,34.7,34.4,34.45,142941.0,29.2031,29.2115,28.959,29.001,142941.0
2018-06-21 10:30:00,34.45,34.56,34.45,34.53,124570.0,29.001,29.0936,29.001,29.0684,124570.0
2018-06-21 10:35:00,34.54,34.7,34.53,34.65,143197.0,29.0768,29.2115,29.0684,29.1694,143197.0
2018-06-21 10:40:00,34.66,34.7,34.64,34.68,71534.0,29.1778,29.2115,29.161,29.1947,71534.0
2018-06-21 10:45:00,34.67,34.68,34.56,34.61,83932.0,29.1862,29.1947,29.0936,29.1357,83932.0
2018-06-21 10:50:00,34.6,34.65,34.53,34.58,57891.0,29.1273,29.1694,29.0684,29.1105,57891.0
2018-06-21 10:55:00,34.58,34.66,34.58,34.64,44372.0,29.1105,29.1778,29.1105,29.161,44372.0
2018-06-21 11:00:00,34.63,34.68,34.61,34.68,33445.0,29.1526,29.1947,29.1357,29.1947,33445.0
2018-06-21 11:05:00,34.68,34.71,34.6,34.62,48755.0,29.1947,29.2199,29.1273,29.1442,48755.0
2018-06-21 11:10:00,34.63,34.65,34.61,34.63,20787.0,29.1526,29.1694,29.1357,29.1526,20787.0
2018-06-21 11:15:00,34.63,34.73,34.62,34.72,33050.0,29.1526,29.2368,29.1442,29.2283,33050.0
2018-06-21 11:20:00,34.71,34.71,34.61,34.61,32346.0,29.2199,29.2199,29.1357,29.1357,32346.0
2018-06-21 11:25:00,34.62,34.64,34.54,34.57,39552.0,29.1442,29.161,29.0768,29.1021,39552.0
2018-06-21 11:30:00,34.56,34.62,34.55,34.55,25290.0,29.0936,29.1442,29.0852,29.0852,25290.0
2018-06-21 11:35:00,34.55,34.6,34.53,34.59,38470.0,29.0852,29.1273,29.0684,29.1189,38470.0
2018-06-21 11:40:00,34.6,34.66,34.58,34.66,22322.0,29.1273,29.1778,29.1105,29.1778,22322.0
2018-06-21 11:45:00,34.65,34.72,34.65,34.7,21557.0,29.1694,29.2283,29.1694,29.2115,21557.0
2018-06-21 11:50:00,34.71,34.77,34.7,34.76,33037.0,29.2199,29.2704,29.2115,29.262,33037.0
2018-06-21 11:55:00,34.76,34.78,34.71,34.73,27762.0,29.262,29.2788,29.2199,29.2368,27762.0
2018-06-21 12:00:00,34.72,34.72,34.6,34.6,21918.0,29.2283,29.2283,29.1273,29.1273,21918.0
2018-06-21 12:05:00,34.6,34.64,34.6,34.61,24988.0,29.1273,29.161,29.1273,29.1357,24988.0
2018-06-21 12:10:00,34.61,34.61,34.53,34.53,19059.0,29.1357,29.1357,29.0684,29.0684,19059.0
2018-06-21 12:15:00,34.53,34.59,34.51,34.54,36406.0,29.0684,29.1189,29.0516,29.0768,36406.0
2018-06-21 12:20:00,34.54,34.56,34.5,34.5,18757.0,29.0768,29.0936,29.0431,29.0431,18757.0
2018-06-21 12:25:00,34.49,34.55,34.48,34.5,44270.0,29.0347,29.0852,29.0263,29.0431,44270.0
2018-06-21 12:30:00,34.51,34.53,34.48,34.48,20665.0,29.0516,29.0684,29.0263,29.0263,20665.0
2018-06-21 12:35:00,34.48,34.5,34.47,34.5,16690.0,29.0263,29.0431,29.0179,29.0431,16690.0
2018-06-21 12:40:00,34.5,34.51,34.47,34.51,24987.0,29.0431,29.0516,29.0179,29.0516,24987.0
2018-06-21 12:45:00,34.5,34.52,34.48,34.51,14189.0,29.0431,29.06,29.0263,29.0516,14189.0
2018-06-21 12:50:00,34.52,34.52,34.49,34.49,11811.0,29.06,29.06,29.0347,29.0347,11811.0
2018-06-21 12:55:00,34.5,34.52,34.48,34.49,56402.0,29.0431,29.06,29.0263,29.0347,56402.0
2018-06-21 13:00:00,34.49,34.49,34.43,34.45,32452.0,29.0347,29.0347,28.9842,29.001,32452.0
2018-06-21 13:05:00,34.45,34.47,34.44,34.46,17293.0,29.001,29.0179,28.9926,29.0095,17293.0
2018-06-21 13:10:00,34.46,34.48,34.43,34.44,25096.0,29.0095,29.0263,28.9842,28.9926,25096.0
2018-06-21 13:15:00,34.44,34.46,34.42,34.42,17169.0,28.9926,29.0095,28.9758,28.9758,17169.0
2018-06-21 13:20:00,34.43,34.5,34.42,34.5,25196.0,28.9842,29.0431,28.9758,29.0431,25196.0
2018-06-21 13:25:00,34.49,34.49,34.46,34.46,21814.0,29.0347,29.0347,29.0095,29.0095,21814.0
2018-06-21 13:30:00,34.47,34.5,34.44,34.48,36242.0,29.0179,29.0431,28.9926,29.0263,36242.0
2018-06-21 13:35:00,34.48,34.49,34.45,34.47,21330.0,29.0263,29.0347,29.001,29.0179,21330.0
2018-06-21 13:40:00,34.46,34.51,34.45,34.51,21002.0,29.0095,29.0516,29.001,29.0516,21002.0
2018-06-21 13:45:00,34.51,34.53,34.49,34.52,18871.0,29.0516,29.0684,29.0347,29.06,18871.0
2018-06-21 13:50:00,34.53,34.53,34.5,34.53,22491.0,29.0684,29.0684,29.0431,29.0684,22491.0
2018-06-21 13:55:00,34.52,34.56,34.5,34.56,30392.0,29.06,29.0936,29.0431,29.0936,30392.0
2018-06-21 14:00:00,34.56,34.56,34.51,34.51,48012.0,29.0936,29.0936,29.0516,29.0516,48012.0
2018-06-21 14:05:00,34.51,34.57,34.49,34.56,36273.0,29.0516,29.1021,29.0347,29.0936,36273.0
2018-06-21 14:10:00,34.55,34.59,34.55,34.57,28843.0,29.0852,29.1189,29.0852,29.1021,28843.0
2018-06-21 14:15:00,34.57,34.61,34.56,34.61,50985.0,29.1021,29.1357,29.0936,29.1357,50985.0
2018-06-21 14:20:00,34.6,34.63,34.6,34.62,24403.0,29.1273,29.1526,29.1273,29.1442,24403.0
2018-06-21 14:25:00,34.61,34.62,34.59,34.62,26836.0,29.1357,29.1442,29.1189,29.1442,26836.0
2018-06-21 14:30:00,34.62,34.63,34.59,34.59,32026.0,29.1442,29.1526,29.1189,29.1189,32026.0
2018-06-21 14:35:00,34.59,34.61,34.56,34.56,40363.0,29.1189,29.1357,29.0936,29.0936,40363.0
2018-06-21 14:40:00,34.56,34.56,34.51,34.56,37776.0,29.0936,29.0936,29.0516,29.0936,37776.0
2018-06-21 14:45:00,34.55,34.6,34.55,34.59,16043.0,29.0852,29.1273,29.0852,29.1189,16043.0
2018-06-21 14:50:00,34.59,34.6,34.55,34.55,44052.0,29.1189,29.1273,29.0852,29.0852,44052.0
2018-06-21 14:55:00,34.55,34.57,34.52,34.55,121949.0,29.0852,29.1021,29.06,29.0852,121949.0
2018-06-21 15:00:00,34.54,34.56,34.53,34.54,61081.0,29.0768,29.0936,29.0684,29.0768,61081.0
2018-06-21 15:05:00,34.54,34.59,34.53,34.55,86670.0,29.0768,29.1189,29.0684,29.0852,86670.0
2018-06-21 15:10:00,34.56,34.57,34.46,34.47,38969.0,29.0936,29.1021,29.0095,29.0179,38969.0
2018-06-21 15:15:00,34.47,34.47,34.38,34.4,182616.0,29.0179,29.0179,28.9421,28.959,182616.0
2018-06-21 15:20:00,34.4,34.4,34.3,34.37,75893.0,28.959,28.959,28.8748,28.9337,75893.0
2018-06-21 15:25:00,34.37,34.45,34.35,34.42,136062.0,28.9337,29.001,28.9169,28.9758,136062.0
2018-06-21 15:30:00,34.41,34.42,34.3,34.3,95088.0,28.9674,28.9758,28.8748,28.8748,95088.0
2018-06-21 15:35:00,34.3,34.37,34.28,34.37,194791.0,28.8748,28.9337,28.8579,28.9337,194791.0
2018-06-21 15:40:00,34.36,34.37,34.28,34.28,100695.0,28.9253,28.9337,28.8579,28.8579,100695.0
2018-06-21 15:45:00,34.28,34.31,34.25,34.28,189902.0,28.8579,28.8832,28.8327,28.8579,189902.0
2018-06-21 15:50:00,34.28,34.3,34.25,34.3,152490.0,28.8579,28.8748,28.8327,28.8748,152490.0
2018-06-21 15:55:00,34.3,34.38,34.29,34.33,373162.0,28.8748,28.9421,28.8663,28.9,373162.0
2018-06-22 09:30:00,34.24,34.49,34.23,34.38,59940.0,29.0447,29.2568,29.0363,29.1635,59940.0
2018-06-22 09:35:00,34.37,34.52,34.36,34.36,33640.0,29.155,29.2823,29.1465,29.1465,33640.0
2018-06-22 09:40:00,34.36,34.46,34.35,34.44,27578.0,29.1465,29.2314,29.1381,29.2144,27578.0
2018-06-22 09:45:00,34.43,34.43,34.34,34.37,16415.0,29.2059,29.2059,29.1296,29.155,16415.0
2018-06-22 09:50:00,34.36,34.37,34.24,34.29,40492.0,29.1465,29.155,29.0447,29.0872,40492.0
2018-06-22 09:55:00,34.28,34.32,34.25,34.28,27429.0,29.0787,29.1126,29.0532,29.0787,27429.0
2018-06-22 10:00:00,34.29,34.34,34.24,34.24,33604.0,29.0872,29.1296,29.0447,29.0447,33604.0
2018-06-22 10:05:00,34.25,34.31,34.24,34.31,19254.0,29.0532,29.1041,29.0447,29.1041,19254.0
2018-06-22 10:10:00,34.31,34.33,34.29,34.3,15022.0,29.1041,29.1211,29.0872,29.0956,15022.0
2018-06-22 10:15:00,34.31,34.36,34.29,34.36,22504.0,29.1041,29.1465,29.0872,29.1465,22504.0
2018-06-22 10:20:00,34.36,34.39,34.31,34.31,9774.0,29.1465,29.172,29.1041,29.1041,9774.0
2018-06-22 10:25:00,34.31,34.32,34.22,34.24,24666.0,29.1041,29.1126,29.0278,29.0447,24666.0
2018-06-22 10:30:00,34.23,34.24,34.19,34.21,20193.0,29.0363,29.0447,29.0023,29.0193,20193.0
2018-06-22 10:35:00,34.21,34.25,34.19,34.2,17534.0,29.0193,29.0532,29.0023,29.0108,17534.0
2018-06-22 10:40:00,34.2,34.25,34.17,34.18,26484.0,29.0108,29.0532,28.9854,28.9938,26484.0
2018-06-22 10:45:00,34.18,34.21,34.15,34.15,19812.0,28.9938,29.0193,28.9684,28.9684,19812.0
2018-06-22 10:50:00,34.15,34.16,34.09,34.14,20960.0,28.9684,28.9769,28.9175,28.9599,20960.0
2018-06-22 10:55:00,34.15,34.21,34.14,34.19,41662.0,28.9684,29.0193,28.9599,29.0023,41662.0
2018-06-22 11:00:00,34.19,34.19,34.14,34.16,37721.0,29.0023,29.0023,28.9599,28.9769,37721.0
2018-06-22 11:05:00,34.15,34.18,34.14,34.15,20278.0,28.9684,28.9938,28.9599,28.9684,20278.0
2018-06-22 11:10:00,34.15,34.15,34.1,34.1,13088.0,28.9684,28.9684,28.926,28.926,13088.0
2018-06-22 11:15:00,34.1,34.19,34.09,34.19,16178.0,28.926,29.0023,28.9175,29.0023,16178.0
2018-06-22 11:20:00,34.18,34.24,34.16,34.17,20818.0,28.9938,29.0447,28.9769,28.9854,20818.0
2018-06-22 11:25:00,34.17,34.25,34.17,34.25,9189.0,28.9854,29.0532,28.9854,29.0532,9189.0
2018-06-22 11:30:00,34.24,34.25,34.2,34.22,23241.0,29.0447,29.0532,29.0108,29.0278,23241.0
2018-06-22 11:35:00,34.22,34.25,34.22,34.24,7934.0,29.0278,29.0532,29.0278,29.0447,7934.0
2018-06-22 11:40:00,34.23,34.29,34.23,34.29,15914.0,29.0363,29.0872,29.0363,29.0872,15914.0
2018-06-22 11:45:00,34.3,34.32,34.29,34.32,14917.0,29.0956,29.1126,29.0872,29.1126,14917.0
2018-06-22 11:50:00,34.32,34.36,34.29,34.35,27688.0,29.1126,29.1465,29.0872,29.1381,27688.0
2018-06-22 11:55:00,34.35,34.37,34.33,34.36,27448.0,29.1381,29.155,29.1211,29.1465,27448.0
2018-06-22 12:00:00,34.36,34.39,34.35,34.36,10369.0,29.1465,29.172,29.1381,29.1465,10369.0
2018-06-22 12:05:00,34.36,34.39,34.33,34.33,9118.0,29.1465,29.172,29.1211,29.1211,9118.0
2018-06-22 12:10:00,34.34,34.38,34.33,34.38,14572.0,29.1296,29.1635,29.1211,29.1635,14572.0
2018-06-22 12:15:00,34.38,34.38,34.34,34.34,13400.0,29.1635,29.1635,29.1296,29.1296,13400.0
2018-06-22 12:20:00,34.34,34.34,34.31,34.32,5657.0,29.1296,29.1296,29.1041,29.1126,5657.0
2018-06-22 12:25:00,34.31,34.32,34.3,34.32,10495.0,29.1041,29.1126,29.0956,29.1126,10495.0
2018-06-22 12:30:00,34.33,34.34,34.3,34.3,9343.0,29.1211,29.1296,29.0956,29.0956,9343.0
2018-06-22 12:35:00,34.3,34.32,34.29,34.32,8003.0,29.0956,29.1126,29.0872,29.1126,8003.0
2018-06-22 12:40:00,34.31,34.33,34.3,34.31,8500.0,29.1041,29.1211,29.0956,29.1041,8500.0
2018-06-22 12:45:00,34.31,34.31,34.28,34.28,10077.0,29.1041,29.1041,29.0787,29.0787,10077.0
2018-06-22 12:50:00,34.29,34.31,34.28,34.28,9844.0,29.0872,29.1041,29.0787,29.0787,9844.0
2018-06-22 12:55:00,34.28,34.29,34.27,34.28,22612.0,29.0787,29.0872,29.0702,29.0787,22612.0
2018-06-22 13:00:00,34.29,34.32,34.28,34.32,23222.0,29.0872,29.1126,29.0787,29.1126,23222.0
2018-06-22 13:05:00,34.31,34.32,34.3,34.31,14768.0,29.1041,29.1126,29.0956,29.1041,14768.0
2018-06-22 13:10:00,34.31,34.32,34.29,34.31,10218.0,29.1041,29.1126,29.0872,29.1041,10218.0
2018-06-22 13:15:00,34.31,34.33,34.31,34.32,18038.0,29.1041,29.1211,29.1041,29.1126,18038.0
2018-06-22 13:20:00,34.32,34.32,34.28,34.3,26774.0,29.1126,29.1126,29.0787,29.0956,26774.0
2018-06-22 13:25:00,34.29,34.3,34.24,34.27,33850.0,29.0872,29.0956,29.0447,29.0702,33850.0
2018-06-22 13:30:00,34.27,34.28,34.25,34.25,110912.0,29.0702,29.0787,29.0532,29.0532,110912.0
2018-06-22 13:35:00,34.26,34.26,34.24,34.25,63181.0,29.0617,29.0617,29.0447,29.0532,63181.0
2018-06-22 13:40:00,34.24,34.28,34.22,34.23,33662.0,29.0447,29.0787,29.0278,29.0363,33662.0
2018-06-22 13:45:00,34.23,34.26,34.21,34.26,15185.0,29.0363,29.0617,29.0193,29.0617,15185.0
2018-06-22 13:50:00,34.26,34.27,34.24,34.24,11287.0,29.0617,29.0702,29.0447,29.0447,11287.0
2018-06-22 13:55:00,34.25,34.25,34.2,34.2,21128.0,29.0532,29.0532,29.0108,29.0108,21128.0
2018-06-22 14:00:00,34.21,34.25,34.2,34.25,27631.0,29.0193,29.0532,29.0108,29.0532,27631.0
2018-06-22 14:05:00,34.24,34.24,34.2,34.2,14127.0,29.0447,29.0447,29.0108,29.0108,14127.0
2018-06-22 14:10:00,34.2,34.2,34.17,34.18,30427.0,29.0108,29.0108,28.9854,28.9938,30427.0
2018-06-22 14:15:00,34.17,34.19,34.16,34.17,21513.0,28.9854,29.0023,28.9769,28.9854,21513.0
2018-06-22 14:20:00,34.16,34.2,34.13,34.16,39168.0,28.9769,29.0108,28.9514,28.9769,39168.0
2018-06-22 14:25:00,34.16,34.17,34.14,34.14,14929.0,28.9769,28.9854,28.9599,28.9599,14929.0
2018-06-22 14:30:00,34.15,34.15,34.09,34.1,58002.0,28.9684,28.9684,28.9175,28.926,58002.0
2018-06-22 14:35:00,34.1,34.1,34.0,34.0,82362.0,28.926,28.926,28.8412,28.8412,82362.0
2018-06-22 14:40:00,34.01,34.04,33.98,34.02,96792.0,28.8496,28.8751,28.8242,28.8581,96792.0
2018-06-22 14:45:00,34.02,34.11,34.0,34.08,50729.0,28.8581,28.9345,28.8412,28.909,50729.0
2018-06-22 14:50:00,34.08,34.1,34.06,34.06,19014.0,28.909,28.926,28.8921,28.8921,19014.0
2018-06-22 14:55:00,34.06,34.07,34.05,34.05,17224.0,28.8921,28.9005,28.8836,28.8836,17224.0
2018-06-22 15:00:00,34.05,34.08,34.0,34.08,66093.0,28.8836,28.909,28.8412,28.909,66093.0
2018-06-22 15:05:00,34.07,34.08,34.07,34.07,14852.0,28.9005,28.909,28.9005,28.9005,14852.0
2018-06-22 15:10:00,34.08,34.1,34.06,34.07,44938.0,28.909,28.926,28.8921,28.9005,44938.0
2018-06-22 15:15:00,34.06,34.07,34.02,34.02,33214.0,28.8921,28.9005,28.8581,28.8581,33214.0
2018-06-22 15:20:00,34.02,34.06,34.02,34.06,43234.0,28.8581,28.8921,28.8581,28.8921,43234.0
2018-06-22 15:25:00,34.06,34.07,34.03,34.04,36919.0,28.8921,28.9005,28.8666,28.8751,36919.0
2018-06-22 15:30:00,34.04,34.08,34.04,34.07,62418.0,28.8751,28.909,28.8751,28.9005,62418.0
2018-06-22 15:35:00,34.06,34.09,34.05,34.08,73137.0,28.8921,28.9175,28.8836,28.909,73137.0
2018-06-22 15:40:00,34.09,34.09,34.04,34.08,84159.0,28.9175,28.9175,28.8751,28.909,84159.0
2018-06-22 15:45:00,34.08,34.12,34.07,34.09,75772.0,28.909,28.943,28.9005,28.9175,75772.0
2018-06-22 15:50:00,34.09,34.11,34.04,34.04,89024.0,28.9175,28.9345,28.8751,28.8751,89024.0
2018-06-22 15:55:00,34.05,34.06,33.98,34.0,350541.0,28.8836,28.8921,28.8242,28.8412,350541.0
2018-06-25 09:30:00,33.93,34.09,33.91,34.04,65220.0,28.7818,28.9175,28.7648,28.8751,65220.0
2018-06-25 09:35:00,34.04,34.04,33.93,33.94,59336.0,28.8751,28.8751,28.7818,28.7903,59336.0
2018-06-25 09:40:00,33.94,33.97,33.85,33.89,53866.0,28.7903,28.8157,28.7139,28.7478,53866.0
2018-06-25 09:45:00,33.89,33.89,33.68,33.7,91609.0,28.7478,28.7478,28.5697,28.5867,91609.0
2018-06-25 09:50:00,33.69,33.69,33.59,33.63,34500.0,28.5782,28.5782,28.4934,28.5273,34500.0
2018-06-25 09:55:00,33.62,33.68,33.6,33.63,65712.0,28.5188,28.5697,28.5019,28.5273,65712.0
2018-06-25 10:00:00,33.62,33.64,33.55,33.55,54606.0,28.5188,28.5358,28.4594,28.4594,54606.0
2018-06-25 10:05:00,33.55,33.63,33.54,33.57,22985.0,28.4594,28.5273,28.451,28.4764,22985.0
2018-06-25 10:10:00,33.56,33.61,33.54,33.55,31658.0,28.4679,28.5103,28.451,28.4594,31658.0
2018-06-25 10:15:00,33.55,33.62,33.54,33.55,30243.0,28.4594,28.5188,28.451,28.4594,30243.0
2018-06-25 10:20:00,33.55,33.62,33.52,33.62,37310.0,28.4594,28.5188,28.434,28.5188,37310.0
2018-06-25 10:25:00,33.62,33.66,33.61,33.65,71785.0,28.5188,28.5527,28.5103,28.5443,71785.0
2018-06-25 10:30:00,33.64,33.65,33.6,33.62,30599.0,28.5358,28.5443,28.5019,28.5188,30599.0
2018-06-25 10:35:00,33.62,33.71,33.6,33.7,32601.0,28.5188,28.5952,28.5019,28.5867,32601.0
2018-06-25 10:40:00,33.7,33.82,33.69,33.82,29580.0,28.5867,28.6885,28.5782,28.6885,29580.0
2018-06-25 10:45:00,33.81,33.82,33.75,33.8,28265.0,28.68,28.6885,28.6291,28.6715,28265.0
2018-06-25 10:50:00,33.8,33.85,33.77,33.79,21829.0,28.6715,28.7139,28.6461,28.663,21829.0
2018-06-25 10:55:00,33.79,33.81,33.76,33.79,19328.0,28.663,28.68,28.6376,28.663,19328.0
2018-06-25 11:00:00,33.79,33.79,33.73,33.73,42537.0,28.663,28.663,28.6121,28.6121,42537.0
2018-06-25 11:05:00,33.72,33.79,33.71,33.78,16855.0,28.6036,28.663,28.5952,28.6545,16855.0
2018-06-25 11:10:00,33.77,33.84,33.76,33.84,34310.0,28.6461,28.7054,28.6376,28.7054,34310.0
2018-06-25 11:15:00,33.83,33.86,33.78,33.78,24815.0,28.697,28.7224,28.6545,28.6545,24815.0
2018-06-25 11:20:00,33.77,33.78,33.63,33.65,36397.0,28.6461,28.6545,28.5273,28.5443,36397.0
2018-06-25 11:25:00,33.65,33.7,33.65,33.67,57601.0,28.5443,28.5867,28.5443,28.5612,57601.0
2018-06-25 11:30:00,33.68,33.7,33.65,33.65,10784.0,28.5697,28.5867,28.5443,28.5443,10784.0
2018-06-25 11:35:00,33.65,33.67,33.62,33.63,14218.0,28.5443,28.5612,28.5188,28.5273,14218.0
2018-06-25 11:40:00,33.63,33.75,33.62,33.72,19079.0,28.5273,28.6291,28.5188,28.6036,19079.0
2018-06-25 11:45:00,33.73,33.81,33.7,33.77,69806.0,28.6121,28.68,28.5867,28.6461,69806.0
2018-06-25 11:50:00,33.77,33.77,33.71,33.74,23574.0,28.6461,28.6461,28.5952,28.6206,23574.0
2018-06-25 11:55:00,33.75,33.76,33.72,33.75,46643.0,28.6291,28.6376,28.6036,28.6291,46643.0
2018-06-25 12:00:00,33.76,33.76,33.66,33.69,23179.0,28.6376,28.6376,28.5527,28.5782,23179.0
2018-06-25 12:05:00,33.68,33.7,33.63,33.64,27424.0,28.5697,28.5867,28.5273,28.5358,27424.0
2018-06-25 12:10:00,33.64,33.72,33.6,33.72,23764.0,28.5358,28.6036,28.5019,28.6036,23764.0
2018-06-25 12:15:00,33.71,33.74,33.7,33.7,27271.0,28.5952,28.6206,28.5867,28.5867,27271.0
2018-06-25 12:20:00,33.7,33.79,33.68,33.77,18013.0,28.5867,28.663,28.5697,28.6461,18013.0
2018-06-25 12:25:00,33.77,33.84,33.76,33.83,16867.0,28.6461,28.7054,28.6376,28.697,16867.0
2018-06-25 12:30:00,33.83,33.85,33.78,33.8,45542.0,28.697,28.7139,28.6545,28.6715,45542.0
2018-06-25 12:35:00,33.8,33.81,33.76,33.77,13154.0,28.6715,28.68,28.6376,28.6461,13154.0
2018-06-25 12:40:00,33.77,33.84,33.77,33.79,30547.0,28.6461,28.7054,28.6461,28.663,30547.0
2018-06-25 12:45:00,33.79,33.79,33.77,33.79,6945.0,28.663,28.663,28.6461,28.663,6945.0
2018-06-25 12:50:00,33.8,33.88,33.78,33.82,51623.0,28.6715,28.7394,28.6545,28.6885,51623.0
2018-06-25 12:55:00,33.81,33.89,33.81,33.88,20979.0,28.68,28.7478,28.68,28.7394,20979.0
2018-06-25 13:00:00,33.88,33.89,33.83,33.84,75315.0,28.7394,28.7478,28.697,28.7054,75315.0
2018-06-25 13:05:00,33.84,33.97,33.84,33.97,38696.0,28.7054,28.8157,28.7054,28.8157,38696.0
2018-06-25 13:10:00,33.97,34.0,33.95,33.98,44209.0,28.8157,28.8412,28.7987,28.8242,44209.0
2018-06-25 13:15:00,33.98,33.99,33.93,33.98,43309.0,28.8242,28.8327,28.7818,28.8242,43309.0
2018-06-25 13:20:00,33.98,34.03,33.98,34.02,46327.0,28.8242,28.8666,28.8242,28.8581,46327.0
2018-06-25 13:25:00,34.01,34.08,34.01,34.07,33489.0,28.8496,28.909,28.8496,28.9005,33489.0
2018-06-25 13:30:00,34.07,34.15,34.04,34.13,23995.0,28.9005,28.9684,28.8751,28.9514,23995.0
2018-06-25 13:35:00,34.14,34.16,34.12,34.16,63799.0,28.9599,28.9769,28.943,28.9769,63799.0
2018-06-25 13:40:00,34.15,34.24,34.15,34.24,43200.0,28.9684,29.0447,28.9684,29.0447,43200.0
2018-06-25 13:45:00,34.24,34.33,34.24,34.3,51369.0,29.0447,29.1211,29.0447,29.0956,51369.0
2018-06-25 13:50:00,34.3,34.3,34.26,34.27,34428.0,29.0956,29.0956,29.0617,29.0702,34428.0
2018-06-25 13:55:00,34.27,34.3,34.26,34.3,49509.0,29.0702,29.0956,29.0617,29.0956,49509.0
2018-06-25 14:00:00,34.3,34.31,34.27,34.29,31743.0,29.0956,29.1041,29.0702,29.0872,31743.0
2018-06-25 14:05:00,34.28,34.29,34.25,34.26,39691.0,29.0787,29.0872,29.0532,29.0617,39691.0
2018-06-25 14:10:00,34.26,34.26,34.23,34.24,52654.0,29.0617,29.0617,29.0363,29.0447,52654.0
2018-06-25 14:15:00,34.24,34.25,34.18,34.18,59869.0,29.0447,29.0532,28.9938,28.9938,59869.0
2018-06-25 14:20:00,34.18,34.19,34.17,34.19,34803.0,28.9938,29.0023,28.9854,29.0023,34803.0
2018-06-25 14:25:00,34.19,34.25,34.18,34.25,26326.0,29.0023,29.0532,28.9938,29.0532,26326.0
2018-06-25 14:30:00,34.25,34.28,34.25,34.26,62873.0,29.0532,29.0787,29.0532,29.0617,62873.0
2018-06-25 14:35:00,34.26,34.26,34.15,34.15,88411.0,29.0617,29.0617,28.9684,28.9684,88411.0
2018-06-25 14:40:00,34.15,34.16,34.12,34.16,92705.0,28.9684,28.9769,28.943,28.9769,92705.0
2018-06-25 14:45:00,34.15,34.17,34.12,34.14,71622.0,28.9684,28.9854,28.943,28.9599,71622.0
2018-06-25 14:50:00,34.14,34.15,34.06,34.1,65527.0,28.9599,28.9684,28.8921,28.926,65527.0
2018-06-25 14:55:00,34.09,34.14,34.07,34.14,43569.0,28.9175,28.9599,28.9005,28.9599,43569.0
2018-06-25 15:00:00,34.13,34.17,34.1,34.17,29579.0,28.9514,28.9854,28.926,28.9854,29579.0
2018-06-25 15:05:00,34.16,34.17,34.11,34.13,32885.0,28.9769,28.9854,28.9345,28.9514,32885.0
2018-06-25 15:10:00,34.13,34.21,34.13,34.17,93178.0,28.9514,29.0193,28.9514,28.9854,93178.0
2018-06-25 15:15:00,34.16,34.25,34.13,34.25,70041.0,28.9769,29.0532,28.9514,29.0532,70041.0
2018-06-25 15:20:00,34.25,34.29,34.19,34.23,51798.0,29.0532,29.0872,29.0023,29.0363,51798.0
2018-06-25 15:25:00,34.23,34.28,34.21,34.22,53900.0,29.0363,29.0787,29.0193,29.0278,53900.0
2018-06-25 15:30:00,34.23,34.27,34.19,34.27,69489.0,29.0363,29.0702,29.0023,29.0702,69489.0
2018-06-25 15:35:00,34.27,34.44,34.26,34.41,147907.0,29.0702,29.2144,29.0617,29.1889,147907.0
2018-06-25 15:40:00,34.42,34.5,34.41,34.43,124112.0,29.1974,29.2653,29.1889,29.2059,124112.0
2018-06-25 15:45:00,34.43,34.46,34.38,34.41,116145.0,29.2059,29.2314,29.1635,29.1889,116145.0
2018-06-25 15:50:00,34.41,34.44,34.36,34.37,220613.0,29.1889,29.2144,29.1465,29.155,220613.0
2018-06-25 15:55:00,34.36,34.43,34.35,34.37,277979.0,29.1465,29.2059,29.1381,29.155,277979.0
2018-06-26 09:30:00,34.42,34.51,34.39,34.44,67481.0,29.1974,29.2738,29.172,29.2144,67481.0
2018-06-26 09:35:00,34.45,34.48,34.31,34.32,52056.0,29.2229,29.2483,29.1041,29.1126,52056.0
2018-06-26 09:40:00,34.32,34.35,34.25,34.29,79351.0,29.1126,29.1381,29.0532,29.0872,79351.0
2018-06-26 09:45:00,34.29,34.31,34.1,34.15,41963.0,29.0872,29.1041,28.926,28.9684,41963.0
2018-06-26 09:50:00,34.15,34.22,34.07,34.19,49289.0,28.9684,29.0278,28.9005,29.0023,49289.0
2018-06-26 09:55:00,34.18,34.28,34.18,34.27,69269.0,28.9938,29.0787,28.9938,29.0702,69269.0
2018-06-26 10:00:00,34.26,34.28,34.12,34.12,49608.0,29.0617,29.0787,28.943,28.943,49608.0
2018-06-26 10:05:00,34.11,34.12,34.06,34.06,51342.0,28.9345,28.943,28.8921,28.8921,51342.0
2018-06-26 10:10:00,34.05,34.15,34.03,34.1,34859.0,28.8836,28.9684,28.8666,28.926,34859.0
2018-06-26 10:15:00,34.1,34.16,34.09,34.15,29023.0,28.926,28.9769,28.9175,28.9684,29023.0
2018-06-26 10:20:00,34.16,34.2,34.13,34.16,31121.0,28.9769,29.0108,28.9514,28.9769,31121.0
2018-06-26 10:25:00,34.15,34.2,34.14,34.14,17434.0,28.9684,29.0108,28.9599,28.9599,17434.0
2018-06-26 10:30:00,34.14,34.18,34.13,34.18,16506.0,28.9599,28.9938,28.9514,28.9938,16506.0
2018-06-26 10:35:00,34.17,34.2,34.11,34.17,20368.0,28.9854,29.0108,28.9345,28.9854,20368.0
2018-06-26 10:40:00,34.16,34.18,34.12,34.17,32131.0,28.9769,28.9938,28.943,28.9854,32131.0
2018-06-26 10:45:00,34.18,34.18,34.1,34.18,15643.0,28.9938,28.9938,28.926,28.9938,15643.0
2018-06-26 10:50:00,34.18,34.22,34.17,34.2,13200.0,28.9938,29.0278,28.9854,29.0108,13200.0
2018-06-26 10:55:00,34.18,34.21,34.16,34.2,15361.0,28.9938,29.0193,28.9769,29.0108,15361.0
2018-06-26 11:00:00,34.19,34.29,34.19,34.26,18318.0,29.0023,29.0872,29.0023,29.0617,18318.0
2018-06-26 11:05:00,34.26,34.27,34.23,34.25,15532.0,29.0617,29.0702,29.0363,29.0532,15532.0
2018-06-26 11:10:00,34.25,34.29,34.24,34.24,14143.0,29.0532,29.0872,29.0447,29.0447,14143.0
2018-06-26 11:15:00,34.24,34.29,34.23,34.27,16871.0,29.0447,29.0872,29.0363,29.0702,16871.0
2018-06-26 11:20:00,34.26,34.31,34.24,34.3,14421.0,29.0617,29.1041,29.0447,29.0956,14421.0
2018-06-26 11:25:00,34.3,34.31,34.27,34.28,16010.0,29.0956,29.1041,29.0702,29.0787,16010.0
2018-06-26 11:30:00,34.27,34.34,34.27,34.34,18287.0,29.0702,29.1296,29.0702,29.1296,18287.0
2018-06-26 11:35:00,34.34,34.35,34.26,34.26,14327.0,29.1296,29.1381,29.0617,29.0617,14327.0
2018-06-26 11:40:00,34.27,34.32,34.26,34.28,16827.0,29.0702,29.1126,29.0617,29.0787,16827.0
2018-06-26 11:45:00,34.27,34.33,34.27,34.3,12273.0,29.0702,29.1211,29.0702,29.0956,12273.0
2018-06-26 11:50:00,34.3,34.32,34.27,34.29,18746.0,29.0956,29.1126,29.0702,29.0872,18746.0
2018-06-26 11:55:00,34.28,34.3,34.24,34.28,18821.0,29.0787,29.0956,29.0447,29.0787,18821.0
2018-06-26 12:00:00,34.27,34.3,34.25,34.25,12903.0,29.0702,29.0956,29.0532,29.0532,12903.0
2018-06-26 12:05:00,34.25,34.31,34.23,34.3,20723.0,29.0532,29.1041,29.0363,29.0956,20723.0
2018-06-26 12:10:00,34.3,34.32,34.28,34.29,17335.0,29.0956,29.1126,29.0787,29.0872,17335.0
2018-06-26 12:15:00,34.28,34.3,34.2,34.24,16817.0,29.0787,29.0956,29.0108,29.0447,16817.0
2018-06-26 12:20:00,34.24,34.26,34.19,34.19,17246.0,29.0447,29.0617,29.0023,29.0023,17246.0
2018-06-26 12:25:00,34.19,34.19,34.13,34.18,15295.0,29.0023,29.0023,28.9514,28.9938,15295.0
2018-06-26 12:30:00,34.17,34.19,34.13,34.15,12875.0,28.9854,29.0023,28.9514,28.9684,12875.0
2018-06-26 12:35:00,34.14,34.16,34.14,34.14,8600.0,28.9599,28.9769,28.9599,28.9599,8600.0
2018-06-26 12:40:00,34.14,34.19,34.12,34.13,15547.0,28.9599,29.0023,28.943,28.9514,15547.0
2018-06-26 12:45:00,34.13,34.14,34.09,34.12,11090.0,28.9514,28.9599,28.9175,28.943,11090.0
2018-06-26 12:50:00,34.12,34.14,34.11,34.13,6835.0,28.943,28.9599,28.9345,28.9514,6835.0
2018-06-26 12:55:00,34.13,34.14,34.1,34.11,12976.0,28.9514,28.9599,28.926,28.9345,12976.0
2018-06-26 13:00:00,34.12,34.15,34.11,34.13,10945.0,28.943,28.9684,28.9345,28.9514,10945.0
2018-06-26 13:05:00,34.14,34.18,34.13,34.17,15889.0,28.9599,28.9938,28.9514,28.9854,15889.0
2018-06-26 13:10:00,34.18,34.21,34.17,34.2,13974.0,28.9938,29.0193,28.9854,29.0108,13974.0
2018-06-26 13:15:00,34.2,34.23,34.19,34.23,11186.0,29.0108,29.0363,29.0023,29.0363,11186.0
2018-06-26 13:20:00,34.23,34.23,34.19,34.21,25364.0,29.0363,29.0363,29.0023,29.0193,25364.0
2018-06-26 13:25:00,34.22,34.23,34.19,34.23,13643.0,29.0278,29.0363,29.0023,29.0363,13643.0
2018-06-26 13:30:00,34.23,34.23,34.21,34.21,24491.0,29.0363,29.0363,29.0193,29.0193,24491.0
2018-06-26 13:35:00,34.22,34.26,34.21,34.26,9654.0,29.0278,29.0617,29.0193,29.0617,9654.0
2018-06-26 13:40:00,34.25,34.25,34.21,34.22,15804.0,29.0532,29.0532,29.0193,29.0278,15804.0
2018-06-26 13:45:00,34.21,34.23,34.2,34.22,34196.0,29.0193,29.0363,29.0108,29.0278,34196.0
2018-06-26 13:50:00,34.22,34.23,34.21,34.22,12775.0,29.0278,29.0363,29.0193,29.0278,12775.0
2018-06-26 13:55:00,34.22,34.25,34.22,34.23,11489.0,29.0278,29.0532,29.0278,29.0363,11489.0
2018-06-26 14:00:00,34.23,34.25,34.23,34.24,8625.0,29.0363,29.0532,29.0363,29.0447,8625.0
2018-06-26 14:05:00,34.24,34.25,34.21,34.21,17663.0,29.0447,29.0532,29.0193,29.0193,17663.0
2018-06-26 14:10:00,34.21,34.23,34.21,34.22,25004.0,29.0193,29.0363,29.0193,29.0278,25004.0
2018-06-26 14:15:00,34.22,34.24,34.21,34.23,13442.0,29.0278,29.0447,29.0193,29.0363,13442.0
2018-06-26 14:20:00,34.22,34.24,34.21,34.21,9477.0,29.0278,29.0447,29.0193,29.0193,9477.0
2018-06-26 14:25:00,34.22,34.22,34.21,34.22,5550.0,29.0278,29.0278,29.0193,29.0278,5550.0
2018-06-26 14:30:00,34.21,34.24,34.21,34.24,17691.0,29.0193,29.0447,29.0193,29.0447,17691.0
2018-06-26 14:35:00,34.24,34.28,34.24,34.26,16262.0,29.0447,29.0787,29.0447,29.0617,16262.0
2018-06-26 14:40:00,34.27,34.29,34.26,34.27,26576.0,29.0702,29.0872,29.0617,29.0702,26576.0
2018-06-26 14:45:00,34.27,34.29,34.24,34.24,23222.0,29.0702,29.0872,29.0447,29.0447,23222.0
2018-06-26 14:50:00,34.24,34.26,34.24,34.25,28339.0,29.0447,29.0617,29.0447,29.0532,28339.0
2018-06-26 14:55:00,34.25,34.26,34.24,34.24,21323.0,29.0532,29.0617,29.0447,29.0447,21323.0
2018-06-26 15:00:00,34.24,34.25,34.21,34.21,35443.0,29.0447,29.0532,29.0193,29.0193,35443.0
2018-06-26 15:05:00,34.2,34.2,34.16,34.18,34214.0,29.0108,29.0108,28.9769,28.9938,34214.0
2018-06-26 15:10:00,34.18,34.21,34.18,34.2,14271.0,28.9938,29.0193,28.9938,29.0108,14271.0
2018-06-26 15:15:00,34.2,34.21,34.18,34.19,15784.0,29.0108,29.0193,28.9938,29.0023,15784.0
2018-06-26 15:20:00,34.19,34.21,34.18,34.21,31506.0,29.0023,29.0193,28.9938,29.0193,31506.0
2018-06-26 15:25:00,34.2,34.2,34.19,34.19,18873.0,29.0108,29.0108,29.0023,29.0023,18873.0
2018-06-26 15:30:00,34.19,34.25,34.19,34.24,33082.0,29.0023,29.0532,29.0023,29.0447,33082.0
2018-06-26 15:35:00,34.23,34.23,34.19,34.2,31096.0,29.0363,29.0363,29.0023,29.0108,31096.0
2018-06-26 15:40:00,34.2,34.2,34.18,34.18,35071.0,29.0108,29.0108,28.9938,28.9938,35071.0
2018-06-26 15:45:00,34.18,34.18,34.11,34.13,125325.0,28.9938,28.9938,28.9345,28.9514,125325.0
2018-06-26 15:50:00,34.12,34.19,34.1,34.19,106739.0,28.943,29.0023,28.926,29.0023,106739.0
2018-06-26 15:55:00,34.18,34.19,34.17,34.17,243838.0,28.9938,29.0023,28.9854,28.9854,243838.0
2018-06-27 09:30:00,34.15,34.23,34.02,34.02,42579.0,28.9684,29.0363,28.8581,28.8581,42579.0
2018-06-27 09:35:00,34.02,34.06,33.81,33.86,65408.0,28.8581,28.8921,28.68,28.7224,65408.0
2018-06-27 09:40:00,33.87,33.91,33.84,33.89,44791.0,28.7309,28.7648,28.7054,28.7478,44791.0
2018-06-27 09:45:00,33.89,33.99,33.85,33.96,33937.0,28.7478,28.8327,28.7139,28.8072,33937.0
2018-06-27 09:50:00,33.97,34.07,33.97,34.06,32675.0,28.8157,28.9005,28.8157,28.8921,32675.0
2018-06-27 09:55:00,34.05,34.14,34.04,34.14,14036.0,28.8836,28.9599,28.8751,28.9599,14036.0
2018-06-27 10:00:00,34.14,34.17,34.08,34.14,35028.0,28.9599,28.9854,28.909,28.9599,35028.0
2018-06-27 10:05:00,34.14,34.19,34.12,34.19,37430.0,28.9599,29.0023,28.943,29.0023,37430.0
2018-06-27 10:10:00,34.2,34.23,34.17,34.18,46365.0,29.0108,29.0363,28.9854,28.9938,46365.0
2018-06-27 10:15:00,34.19,34.2,34.16,34.19,17849.0,29.0023,29.0108,28.9769,29.0023,17849.0
2018-06-27 10:20:00,34.19,34.24,34.19,34.21,18355.0,29.0023,29.0447,29.0023,29.0193,18355.0
2018-06-27 10:25:00,34.22,34.27,34.2,34.2,23776.0,29.0278,29.0702,29.0108,29.0108,23776.0
2018-06-27 10:30:00,34.19,34.29,34.19,34.26,20361.0,29.0023,29.0872,29.0023,29.0617,20361.0
2018-06-27 10:35:00,34.26,34.35,34.26,34.31,22412.0,29.0617,29.1381,29.0617,29.1041,22412.0
2018-06-27 10:40:00,34.31,34.33,34.27,34.29,30730.0,29.1041,29.1211,29.0702,29.0872,30730.0
2018-06-27 10:45:00,34.29,34.3,34.24,34.26,30149.0,29.0872,29.0956,29.0447,29.0617,30149.0
2018-06-27 10:50:00,34.27,34.27,34.22,34.22,20558.0,29.0702,29.0702,29.0278,29.0278,20558.0
2018-06-27 10:55:00,34.22,34.25,34.21,34.24,27949.0,29.0278,29.0532,29.0193,29.0447,27949.0
2018-06-27 11:00:00,34.24,34.29,34.23,34.23,27605.0,29.0447,29.0872,29.0363,29.0363,27605.0
2018-06-27 11:05:00,34.23,34.26,34.18,34.21,28895.0,29.0363,29.0617,28.9938,29.0193,28895.0
2018-06-27 11:10:00,34.21,34.24,34.19,34.22,45487.0,29.0193,29.0447,29.0023,29.0278,45487.0
2018-06-27 11:15:00,34.22,34.31,34.22,34.3,13667.0,29.0278,29.1041,29.0278,29.0956,13667.0
2018-06-27 11:20:00,34.31,34.34,34.22,34.23,79827.0,29.1041,29.1296,29.0278,29.0363,79827.0
2018-06-27 11:25:00,34.24,34.25,34.17,34.19,24285.0,29.0447,29.0532,28.9854,29.0023,24285.0
2018-06-27 11:30:00,34.19,34.19,34.13,34.15,27717.0,29.0023,29.0023,28.9514,28.9684,27717.0
2018-06-27 11:35:00,34.15,34.19,34.14,34.18,15468.0,28.9684,29.0023,28.9599,28.9938,15468.0
2018-06-27 11:40:00,34.17,34.19,34.15,34.17,14662.0,28.9854,29.0023,28.9684,28.9854,14662.0
2018-06-27 11:45:00,34.18,34.22,34.14,34.16,59288.0,28.9938,29.0278,28.9599,28.9769,59288.0
2018-06-27 11:50:00,34.16,34.18,34.12,34.14,72246.0,28.9769,28.9938,28.943,28.9599,72246.0
2018-06-27 11:55:00,34.15,34.19,34.15,34.19,20393.0,28.9684,29.0023,28.9684,29.0023,20393.0
2018-06-27 12:00:00,34.19,34.25,34.17,34.23,20012.0,29.0023,29.0532,28.9854,29.0363,20012.0
2018-06-27 12:05:00,34.23,34.23,34.18,34.19,24305.0,29.0363,29.0363,28.9938,29.0023,24305.0
2018-06-27 12:10:00,34.18,34.2,34.18,34.19,5843.0,28.9938,29.0108,28.9938,29.0023,5843.0
2018-06-27 12:15:00,34.19,34.22,34.16,34.22,40591.0,29.0023,29.0278,28.9769,29.0278,40591.0
2018-06-27 12:20:00,34.21,34.21,34.17,34.18,18089.0,29.0193,29.0193,28.9854,28.9938,18089.0
2018-06-27 12:25:00,34.18,34.18,34.14,34.14,15911.0,28.9938,28.9938,28.9599,28.9599,15911.0
2018-06-27 12:30:00,34.14,34.14,34.11,34.12,5998.0,28.9599,28.9599,28.9345,28.943,5998.0
2018-06-27 12:35:00,34.12,34.12,34.07,34.09,10650.0,28.943,28.943,28.9005,28.9175,10650.0
2018-06-27 12:40:00,34.08,34.09,34.06,34.06,9481.0,28.909,28.9175,28.8921,28.8921,9481.0
2018-06-27 12:45:00,34.06,34.08,34.04,34.05,10039.0,28.8921,28.909,28.8751,28.8836,10039.0
2018-06-27 12:50:00,34.04,34.08,34.03,34.03,5980.0,28.8751,28.909,28.8666,28.8666,5980.0
2018-06-27 12:55:00,34.02,34.05,34.0,34.01,15573.0,28.8581,28.8836,28.8412,28.8496,15573.0
2018-06-27 13:00:00,34.0,34.03,34.0,34.02,13221.0,28.8412,28.8666,28.8412,28.8581,13221.0
2018-06-27 13:05:00,34.01,34.04,33.99,33.99,88634.0,28.8496,28.8751,28.8327,28.8327,88634.0
2018-06-27 13:10:00,34.0,34.01,33.96,33.97,15209.0,28.8412,28.8496,28.8072,28.8157,15209.0
2018-06-27 13:15:00,33.96,33.96,33.89,33.9,18776.0,28.8072,28.8072,28.7478,28.7563,18776.0
2018-06-27 13:20:00,33.89,33.97,33.89,33.94,45835.0,28.7478,28.8157,28.7478,28.7903,45835.0
2018-06-27 13:25:00,33.94,33.98,33.93,33.95,20231.0,28.7903,28.8242,28.7818,28.7987,20231.0
2018-06-27 13:30:00,33.95,33.97,33.93,33.97,15995.0,28.7987,28.8157,28.7818,28.8157,15995.0
2018-06-27 13:35:00,33.97,33.97,33.88,33.9,27060.0,28.8157,28.8157,28.7394,28.7563,27060.0
2018-06-27 13:40:00,33.9,33.93,33.9,33.92,32044.0,28.7563,28.7818,28.7563,28.7733,32044.0
2018-06-27 13:45:00,33.92,33.94,33.85,33.86,102986.0,28.7733,28.7903,28.7139,28.7224,102986.0
2018-06-27 13:50:00,33.85,33.87,33.82,33.85,25068.0,28.7139,28.7309,28.6885,28.7139,25068.0
2018-06-27 13:55:00,33.84,33.89,33.83,33.89,19860.0,28.7054,28.7478,28.697,28.7478,19860.0
2018-06-27 14:00:00,33.88,33.9,33.86,33.89,39940.0,28.7394,28.7563,28.7224,28.7478,39940.0
2018-06-27 14:05:00,33.89,33.89,33.81,33.81,32537.0,28.7478,28.7478,28.68,28.68,32537.0
2018-06-27 14:10:00,33.81,33.86,33.81,33.84,56247.0,28.68,28.7224,28.68,28.7054,56247.0
2018-06-27 14:15:00,33.84,33.86,33.79,33.84,55786.0,28.7054,28.7224,28.663,28.7054,55786.0
2018-06-27 14:20:00,33.85,33.9,33.84,33.87,40068.0,28.7139,28.7563,28.7054,28.7309,40068.0
2018-06-27 14:25:00,33.87,33.88,33.83,33.84,25875.0,28.7309,28.7394,28.697,28.7054,25875.0
2018-06-27 14:30:00,33.84,33.85,33.79,33.8,56833.0,28.7054,28.7139,28.663,28.6715,56833.0
2018-06-27 14:35:00,33.81,33.86,33.81,33.84,34762.0,28.68,28.7224,28.68,28.7054,34762.0
2018-06-27 14:40:00,33.84,33.85,33.82,33.82,7325.0,28.7054,28.7139,28.6885,28.6885,7325.0
2018-06-27 14:45:00,33.83,33.85,33.82,33.83,29780.0,28.697,28.7139,28.6885,28.697,29780.0
2018-06-27 14:50:00,33.82,33.84,33.78,33.8,65429.0,28.6885,28.7054,28.6545,28.6715,65429.0
2018-06-27 14:55:00,33.79,33.79,33.72,33.73,27839.0,28.663,28.663,28.6036,28.6121,27839.0
2018-06-27 15:00:00,33.73,33.77,33.72,33.76,17540.0,28.6121,28.6461,28.6036,28.6376,17540.0
2018-06-27 15:05:00,33.75,33.76,33.67,33.68,43016.0,28.6291,28.6376,28.5612,28.5697,43016.0
2018-06-27 15:10:00,33.67,33.7,33.6,33.64,36550.0,28.5612,28.5867,28.5019,28.5358,36550.0
2018-06-27 15:15:00,33.64,33.67,33.6,33.65,60521.0,28.5358,28.5612,28.5019,28.5443,60521.0
2018-06-27 15:20:00,33.65,33.66,33.63,33.66,156264.0,28.5443,28.5527,28.5273,28.5527,156264.0
2018-06-27 15:25:00,33.66,33.75,33.65,33.73,78355.0,28.5527,28.6291,28.5443,28.6121,78355.0
2018-06-27 15:30:00,33.73,33.73,33.66,33.66,36472.0,28.6121,28.6121,28.5527,28.5527,36472.0
2018-06-27 15:35:00,33.65,33.69,33.63,33.68,60836.0,28.5443,28.5782,28.5273,28.5697,60836.0
2018-06-27 15:40:00,33.67,33.73,33.66,33.69,61249.0,28.5612,28.6121,28.5527,28.5782,61249.0
2018-06-27 15:45:00,33.68,33.68,33.59,33.6,76180.0,28.5697,28.5697,28.4934,28.5019,76180.0
2018-06-27 15:50:00,33.6,33.63,33.54,33.59,140084.0,28.5019,28.5273,28.451,28.4934,140084.0
2018-06-27 15:55:00,33.59,33.63,33.53,33.54,283309.0,28.4934,28.5273,28.4425,28.451,283309.0
2018-06-28 09:30:00,33.53,33.55,33.35,33.38,52337.0,28.4425,28.4594,28.2898,28.3152,52337.0
2018-06-28 09:35:00,33.39,33.4,33.21,33.28,37404.0,28.3237,28.3322,28.171,28.2304,37404.0
2018-06-28 09:40:00,33.29,33.3,33.21,33.23,37694.0,28.2389,28.2474,28.171,28.188,37694.0
2018-06-28 09:45:00,33.23,33.23,33.06,33.1,68148.0,28.188,28.188,28.0438,28.0777,68148.0
2018-06-28 09:50:00,33.1,33.17,33.06,33.14,60191.0,28.0777,28.1371,28.0438,28.1116,60191.0
2018-06-28 09:55:00,33.14,33.15,33.02,33.06,54541.0,28.1116,28.1201,28.0099,28.0438,54541.0
2018-06-28 10:00:00,33.07,33.11,33.0,33.01,53082.0,28.0523,28.0862,27.9929,28.0014,53082.0
2018-06-28 10:05:00,33.01,33.04,32.95,32.98,43082.0,28.0014,28.0268,27.9505,27.9759,43082.0
2018-06-28 10:10:00,32.98,33.01,32.91,32.93,59869.0,27.9759,28.0014,27.9165,27.9335,59869.0
2018-06-28 10:15:00,32.92,32.97,32.9,32.96,27392.0,27.925,27.9674,27.9081,27.959,27392.0
2018-06-28 10:20:00,32.95,33.09,32.93,33.09,63723.0,27.9505,28.0692,27.9335,28.0692,63723.0
2018-06-28 10:25:00,33.1,33.12,33.02,33.09,75003.0,28.0777,28.0947,28.0099,28.0692,75003.0
2018-06-28 10:30:00,33.08,33.14,33.04,33.1,39515.0,28.0608,28.1116,28.0268,28.0777,39515.0
2018-06-28 10:35:00,33.09,33.1,33.03,33.1,140836.0,28.0692,28.0777,28.0183,28.0777,140836.0
2018-06-28 10:40:00,33.09,33.2,33.08,33.15,84231.0,28.0692,28.1625,28.0608,28.1201,84231.0
2018-06-28 10:45:00,33.16,33.16,33.12,33.14,16128.0,28.1286,28.1286,28.0947,28.1116,16128.0
2018-06-28 10:50:00,33.14,33.21,33.1,33.2,49478.0,28.1116,28.171,28.0777,28.1625,49478.0
2018-06-28 10:55:00,33.19,33.25,33.15,33.25,43244.0,28.1541,28.205,28.1201,28.205,43244.0
2018-06-28 11:00:00,33.24,33.26,33.17,33.19,42892.0,28.1965,28.2134,28.1371,28.1541,42892.0
2018-06-28 11:05:00,33.2,33.22,33.09,33.11,80584.0,28.1625,28.1795,28.0692,28.0862,80584.0
2018-06-28 11:10:00,33.12,33.12,33.02,33.07,29873.0,28.0947,28.0947,28.0099,28.0523,29873.0
2018-06-28 11:15:00,33.07,33.13,33.04,33.12,28640.0,28.0523,28.1032,28.0268,28.0947,28640.0
2018-06-28 11:20:00,33.13,33.14,33.05,33.13,44580.0,28.1032,28.1116,28.0353,28.1032,44580.0
2018-06-28 11:25:00,33.13,33.25,33.12,33.22,41495.0,28.1032,28.205,28.0947,28.1795,41495.0
2018-06-28 11:30:00,33.23,33.31,33.22,33.3,23059.0,28.188,28.2559,28.1795,28.2474,23059.0
2018-06-28 11:35:00,33.3,33.32,33.28,33.31,23876.0,28.2474,28.2643,28.2304,28.2559,23876.0
2018-06-28 11:40:00,33.32,33.33,33.25,33.27,17712.0,28.2643,28.2728,28.205,28.2219,17712.0
2018-06-28 11:45:00,33.28,33.29,33.24,33.24,29329.0,28.2304,28.2389,28.1965,28.1965,29329.0
2018-06-28 11:50:00,33.23,33.27,33.23,33.25,20321.0,28.188,28.2219,28.188,28.205,20321.0
2018-06-28 11:55:00,33.25,33.35,33.24,33.35,16789.0,28.205,28.2898,28.1965,28.2898,16789.0
2018-06-28 12:00:00,33.36,33.36,33.32,33.34,23704.0,28.2983,28.2983,28.2643,28.2813,23704.0
2018-06-28 12:05:00,33.33,33.36,33.29,33.3,39380.0,28.2728,28.2983,28.2389,28.2474,39380.0
2018-06-28 12:10:00,33.3,33.31,33.27,33.28,24089.0,28.2474,28.2559,28.2219,28.2304,24089.0
2018-06-28 12:15:00,33.27,33.28,33.25,33.26,19389.0,28.2219,28.2304,28.205,28.2134,19389.0
2018-06-28 12:20:00,33.26,33.26,33.18,33.2,19431.0,28.2134,28.2134,28.1456,28.1625,19431.0
2018-06-28 12:25:00,33.2,33.23,33.18,33.22,26812.0,28.1625,28.188,28.1456,28.1795,26812.0
2018-06-28 12:30:00,33.21,33.22,33.16,33.19,33622.0,28.171,28.1795,28.1286,28.1541,33622.0
2018-06-28 12:35:00,33.18,33.19,33.16,33.18,13982.0,28.1456,28.1541,28.1286,28.1456,13982.0
2018-06-28 12:40:00,33.18,33.19,33.08,33.15,62282.0,28.1456,28.1541,28.0608,28.1201,62282.0
2018-06-28 12:45:00,33.14,33.15,33.11,33.15,32774.0,28.1116,28.1201,28.0862,28.1201,32774.0
2018-06-28 12:50:00,33.16,33.21,33.15,33.17,27543.0,28.1286,28.171,28.1201,28.1371,27543.0
2018-06-28 12:55:00,33.18,33.22,33.17,33.2,23569.0,28.1456,28.1795,28.1371,28.1625,23569.0
2018-06-28 13:00:00,33.2,33.26,33.19,33.22,21781.0,28.1625,28.2134,28.1541,28.1795,21781.0
2018-06-28 13:05:00,33.22,33.23,33.18,33.19,19916.0,28.1795,28.188,28.1456,28.1541,19916.0
2018-06-28 13:10:00,33.18,33.19,33.16,33.18,26476.0,28.1456,28.1541,28.1286,28.1456,26476.0
2018-06-28 13:15:00,33.17,33.24,33.17,33.22,43287.0,28.1371,28.1965,28.1371,28.1795,43287.0
2018-06-28 13:20:00,33.23,33.33,33.22,33.32,71537.0,28.188,28.2728,28.1795,28.2643,71537.0
2018-06-28 13:25:00,33.32,33.33,33.29,33.29,58662.0,28.2643,28.2728,28.2389,28.2389,58662.0
2018-06-28 13:30:00,33.29,33.31,33.23,33.25,26198.0,28.2389,28.2559,28.188,28.205,26198.0
2018-06-28 13:35:00,33.25,33.3,33.25,33.29,21547.0,28.205,28.2474,28.205,28.2389,21547.0
2018-06-28 13:40:00,33.29,33.32,33.28,33.29,15929.0,28.2389,28.2643,28.2304,28.2389,15929.0
2018-06-28 13:45:00,33.28,33.3,33.28,33.29,35707.0,28.2304,28.2474,28.2304,28.2389,35707.0
2018-06-28 13:50:00,33.3,33.31,33.28,33.3,42527.0,28.2474,28.2559,28.2304,28.2474,42527.0
2018-06-28 13:55:00,33.3,33.35,33.28,33.3,46131.0,28.2474,28.2898,28.2304,28.2474,46131.0
2018-06-28 14:00:00,33.29,33.3,33.28,33.29,24027.0,28.2389,28.2474,28.2304,28.2389,24027.0
2018-06-28 14:05:00,33.3,33.3,33.26,33.27,41042.0,28.2474,28.2474,28.2134,28.2219,41042.0
2018-06-28 14:10:00,33.27,33.27,33.22,33.23,30843.0,28.2219,28.2219,28.1795,28.188,30843.0
2018-06-28 14:15:00,33.23,33.29,33.23,33.27,37159.0,28.188,28.2389,28.188,28.2219,37159.0
2018-06-28 14:20:00,33.28,33.36,33.27,33.33,50402.0,28.2304,28.2983,28.2219,28.2728,50402.0
2018-06-28 14:25:00,33.34,33.35,33.32,33.32,21960.0,28.2813,28.2898,28.2643,28.2643,21960.0
2018-06-28 14:30:00,33.32,33.38,33.3,33.34,41844.0,28.2643,28.3152,28.2474,28.2813,41844.0
2018-06-28 14:35:00,33.34,33.35,33.31,33.32,32604.0,28.2813,28.2898,28.2559,28.2643,32604.0
2018-06-28 14:40:00,33.32,33.35,33.32,33.33,19247.0,28.2643,28.2898,28.2643,28.2728,19247.0
2018-06-28 14:45:00,33.33,33.37,33.31,33.36,29439.0,28.2728,28.3067,28.2559,28.2983,29439.0
2018-06-28 14:50:00,33.36,33.43,33.35,33.43,32126.0,28.2983,28.3576,28.2898,28.3576,32126.0
2018-06-28 14:55:00,33.42,33.43,33.4,33.42,27832.0,28.3492,28.3576,28.3322,28.3492,27832.0
2018-06-28 15:00:00,33.43,33.43,33.39,33.4,48852.0,28.3576,28.3576,28.3237,28.3322,48852.0
2018-06-28 15:05:00,33.4,33.44,33.39,33.41,64373.0,28.3322,28.3661,28.3237,28.3407,64373.0
2018-06-28 15:10:00,33.41,33.44,33.4,33.43,42553.0,28.3407,28.3661,28.3322,28.3576,42553.0
2018-06-28 15:15:00,33.44,33.45,33.42,33.44,30776.0,28.3661,28.3746,28.3492,28.3661,30776.0
2018-06-28 15:20:00,33.43,33.45,33.42,33.44,37594.0,28.3576,28.3746,28.3492,28.3661,37594.0
2018-06-28 15:25:00,33.44,33.48,33.42,33.42,48708.0,28.3661,28.4001,28.3492,28.3492,48708.0
2018-06-28 15:30:00,33.43,33.44,33.35,33.37,49670.0,28.3576,28.3661,28.2898,28.3067,49670.0
2018-06-28 15:35:00,33.37,33.38,33.34,33.35,50205.0,28.3067,28.3152,28.2813,28.2898,50205.0
2018-06-28 15:40:00,33.35,33.35,33.32,33.33,56314.0,28.2898,28.2898,28.2643,28.2728,56314.0
2018-06-28 15:45:00,33.33,33.35,33.32,33.35,92879.0,28.2728,28.2898,28.2643,28.2898,92879.0
2018-06-28 15:50:00,33.34,33.36,33.31,33.35,139091.0,28.2813,28.2983,28.2559,28.2898,139091.0
2018-06-28 15:55:00,33.35,33.37,33.28,33.29,327618.0,28.2898,28.3067,28.2304,28.2389,327618.0
2018-06-29 09:30:00,33.48,33.62,33.33,33.34,104401.0,28.4001,28.5188,28.2728,28.2813,104401.0
2018-06-29 09:35:00,33.33,33.39,33.3,33.37,45547.0,28.2728,28.3237,28.2474,28.3067,45547.0
2018-06-29 09:40:00,33.37,33.58,33.37,33.57,36425.0,28.3067,28.4849,28.3067,28.4764,36425.0
2018-06-29 09:45:00,33.55,33.57,33.52,33.53,35825.0,28.4594,28.4764,28.434,28.4425,35825.0
2018-06-29 09:50:00,33.54,33.56,33.47,33.47,30832.0,28.451,28.4679,28.3916,28.3916,30832.0
2018-06-29 09:55:00,33.48,33.5,33.44,33.48,42530.0,28.4001,28.417,28.3661,28.4001,42530.0
2018-06-29 10:00:00,33.49,33.56,33.45,33.51,47257.0,28.4085,28.4679,28.3746,28.4255,47257.0
2018-06-29 10:05:00,33.5,33.54,33.46,33.51,38327.0,28.417,28.451,28.3831,28.4255,38327.0
2018-06-29 10:10:00,33.5,33.57,33.5,33.5,59013.0,28.417,28.4764,28.417,28.417,59013.0
2018-06-29 10:15:00,33.5,33.53,33.48,33.5,48198.0,28.417,28.4425,28.4001,28.417,48198.0
2018-06-29 10:20:00,33.5,33.52,33.46,33.49,38252.0,28.417,28.434,28.3831,28.4085,38252.0
2018-06-29 10:25:00,33.49,33.51,33.46,33.47,32080.0,28.4085,28.4255,28.3831,28.3916,32080.0
2018-06-29 10:30:00,33.47,33.52,33.44,33.46,38835.0,28.3916,28.434,28.3661,28.3831,38835.0
2018-06-29 10:35:00,33.47,33.51,33.46,33.49,36599.0,28.3916,28.4255,28.3831,28.4085,36599.0
2018-06-29 10:40:00,33.5,33.55,33.48,33.54,49300.0,28.417,28.4594,28.4001,28.451,49300.0
2018-06-29 10:45:00,33.54,33.55,33.51,33.52,64846.0,28.451,28.4594,28.4255,28.434,64846.0
2018-06-29 10:50:00,33.52,33.55,33.5,33.53,60133.0,28.434,28.4594,28.417,28.4425,60133.0
2018-06-29 10:55:00,33.52,33.6,33.52,33.56,64874.0,28.434,28.5019,28.434,28.4679,64874.0
2018-06-29 11:00:00,33.57,33.69,33.56,33.6,73239.0,28.4764,28.5782,28.4679,28.5019,73239.0
2018-06-29 11:05:00,33.61,33.61,33.55,33.58,32555.0,28.5103,28.5103,28.4594,28.4849,32555.0
2018-06-29 11:10:00,33.58,33.6,33.56,33.56,43296.0,28.4849,28.5019,28.4679,28.4679,43296.0
2018-06-29 11:15:00,33.55,33.58,33.53,33.58,61575.0,28.4594,28.4849,28.4425,28.4849,61575.0
2018-06-29 11:20:00,33.58,33.58,33.54,33.57,49950.0,28.4849,28.4849,28.451,28.4764,49950.0
2018-06-29 11:25:00,33.57,33.62,33.56,33.62,40592.0,28.4764,28.5188,28.4679,28.5188,40592.0
2018-06-29 11:30:00,33.62,33.68,33.62,33.62,24286.0,28.5188,28.5697,28.5188,28.5188,24286.0
2018-06-29 11:35:00,33.63,33.69,33.63,33.69,11227.0,28.5273,28.5782,28.5273,28.5782,11227.0
2018-06-29 11:40:00,33.7,33.75,33.68,33.68,24326.0,28.5867,28.6291,28.5697,28.5697,24326.0
2018-06-29 11:45:00,33.69,33.73,33.68,33.7,16335.0,28.5782,28.6121,28.5697,28.5867,16335.0
2018-06-29 11:50:00,33.7,33.72,33.69,33.7,8256.0,28.5867,28.6036,28.5782,28.5867,8256.0
2018-06-29 11:55:00,33.7,33.71,33.64,33.65,14461.0,28.5867,28.5952,28.5358,28.5443,14461.0
2018-06-29 12:00:00,33.65,33.69,33.64,33.69,20537.0,28.5443,28.5782,28.5358,28.5782,20537.0
2018-06-29 12:05:00,33.69,33.74,33.68,33.73,32192.0,28.5782,28.6206,28.5697,28.6121,32192.0
2018-06-29 12:10:00,33.73,33.73,33.68,33.68,15943.0,28.6121,28.6121,28.5697,28.5697,15943.0
2018-06-29 12:15:00,33.69,33.73,33.68,33.73,30309.0,28.5782,28.6121,28.5697,28.6121,30309.0
2018-06-29 12:20:00,33.72,33.74,33.72,33.73,12774.0,28.6036,28.6206,28.6036,28.6121,12774.0
2018-06-29 12:25:00,33.73,33.75,33.73,33.73,15310.0,28.6121,28.6291,28.6121,28.6121,15310.0
2018-06-29 12:30:00,33.73,33.74,33.72,33.73,10557.0,28.6121,28.6206,28.6036,28.6121,10557.0
2018-06-29 12:35:00,33.73,33.74,33.72,33.73,11348.0,28.6121,28.6206,28.6036,28.6121,11348.0
2018-06-29 12:40:00,33.74,33.74,33.71,33.72,30050.0,28.6206,28.6206,28.5952,28.6036,30050.0
2018-06-29 12:45:00,33.72,33.72,33.68,33.68,13275.0,28.6036,28.6036,28.5697,28.5697,13275.0
2018-06-29 12:50:00,33.68,33.68,33.62,33.63,21580.0,28.5697,28.5697,28.5188,28.5273,21580.0
2018-06-29 12:55:00,33.64,33.64,33.61,33.64,24506.0,28.5358,28.5358,28.5103,28.5358,24506.0
2018-06-29 13:00:00,33.64,33.68,33.64,33.68,14027.0,28.5358,28.5697,28.5358,28.5697,14027.0
2018-06-29 13:05:00,33.67,33.7,33.66,33.68,35120.0,28.5612,28.5867,28.5527,28.5697,35120.0
2018-06-29 13:10:00,33.68,33.71,33.68,33.7,27163.0,28.5697,28.5952,28.5697,28.5867,27163.0
2018-06-29 13:15:00,33.69,33.71,33.69,33.7,11658.0,28.5782,28.5952,28.5782,28.5867,11658.0
2018-06-29 13:20:00,33.69,33.71,33.68,33.7,7497.0,28.5782,28.5952,28.5697,28.5867,7497.0
2018-06-29 13:25:00,33.7,33.71,33.66,33.68,15990.0,28.5867,28.5952,28.5527,28.5697,15990.0
2018-06-29 13:30:00,33.67,33.67,33.64,33.66,9052.0,28.5612,28.5612,28.5358,28.5527,9052.0
2018-06-29 13:35:00,33.66,33.67,33.63,33.64,11443.0,28.5527,28.5612,28.5273,28.5358,11443.0
2018-06-29 13:40:00,33.64,33.69,33.63,33.69,17458.0,28.5358,28.5782,28.5273,28.5782,17458.0
2018-06-29 13:45:00,33.69,33.71,33.67,33.7,14405.0,28.5782,28.5952,28.5612,28.5867,14405.0
2018-06-29 13:50:00,33.7,33.72,33.7,33.72,10495.0,28.5867,28.6036,28.5867,28.6036,10495.0
2018-06-29 13:55:00,33.72,33.72,33.66,33.69,31092.0,28.6036,28.6036,28.5527,28.5782,31092.0
2018-06-29 14:00:00,33.7,33.7,33.68,33.69,24112.0,28.5867,28.5867,28.5697,28.5782,24112.0
2018-06-29 14:05:00,33.68,33.7,33.67,33.68,147574.0,28.5697,28.5867,28.5612,28.5697,147574.0
2018-06-29 14:10:00,33.68,33.7,33.64,33.64,26420.0,28.5697,28.5867,28.5358,28.5358,26420.0
2018-06-29 14:15:00,33.64,33.66,33.64,33.66,22655.0,28.5358,28.5527,28.5358,28.5527,22655.0
2018-06-29 14:20:00,33.65,33.66,33.63,33.64,31774.0,28.5443,28.5527,28.5273,28.5358,31774.0
2018-06-29 14:25:00,33.63,33.67,33.61,33.66,29714.0,28.5273,28.5612,28.5103,28.5527,29714.0
2018-06-29 14:30:00,33.66,33.68,33.64,33.66,21684.0,28.5527,28.5697,28.5358,28.5527,21684.0
2018-06-29 14:35:00,33.66,33.66,33.62,33.63,28144.0,28.5527,28.5527,28.5188,28.5273,28144.0
2018-06-29 14:40:00,33.63,33.65,33.6,33.64,21168.0,28.5273,28.5443,28.5019,28.5358,21168.0
2018-06-29 14:45:00,33.64,33.71,33.63,33.68,29474.0,28.5358,28.5952,28.5273,28.5697,29474.0
2018-06-29 14:50:00,33.67,33.7,33.64,33.66,22398.0,28.5612,28.5867,28.5358,28.5527,22398.0
2018-06-29 14:55:00,33.66,33.7,33.65,33.69,16959.0,28.5527,28.5867,28.5443,28.5782,16959.0
2018-06-29 15:00:00,33.69,33.74,33.68,33.72,32512.0,28.5782,28.6206,28.5697,28.6036,32512.0
2018-06-29 15:05:00,33.71,33.71,33.67,33.69,26071.0,28.5952,28.5952,28.5612,28.5782,26071.0
2018-06-29 15:10:00,33.69,33.7,33.64,33.65,155803.0,28.5782,28.5867,28.5358,28.5443,155803.0
2018-06-29 15:15:00,33.65,33.65,33.58,33.59,27364.0,28.5443,28.5443,28.4849,28.4934,27364.0
2018-06-29 15:20:00,33.59,33.61,33.55,33.57,41188.0,28.4934,28.5103,28.4594,28.4764,41188.0
2018-06-29 15:25:00,33.57,33.6,33.56,33.58,197031.0,28.4764,28.5019,28.4679,28.4849,197031.0
2018-06-29 15:30:00,33.58,33.59,33.55,33.55,52639.0,28.4849,28.4934,28.4594,28.4594,52639.0
2018-06-29 15:35:00,33.55,33.57,33.52,33.56,55092.0,28.4594,28.4764,28.434,28.4679,55092.0
2018-06-29 15:40:00,33.57,33.57,33.53,33.53,62896.0,28.4764,28.4764,28.4425,28.4425,62896.0
2018-06-29 15:45:00,33.53,33.54,33.49,33.53,99467.0,28.4425,28.451,28.4085,28.4425,99467.0
2018-06-29 15:50:00,33.53,33.55,33.51,33.54,156669.0,28.4425,28.4594,28.4255,28.451,156669.0
2018-06-29 15:55:00,33.54,33.55,33.43,33.45,312386.0,28.451,28.4594,28.3576,28.3746,312386.0
2018-07-02 09:30:00,33.15,33.25,33.14,33.18,72985.0,28.1201,28.205,28.1116,28.1456,72985.0
2018-07-02 09:35:00,33.17,33.28,33.16,33.27,27625.0,28.1371,28.2304,28.1286,28.2219,27625.0
2018-07-02 09:40:00,33.27,33.28,33.04,33.05,38860.0,28.2219,28.2304,28.0268,28.0353,38860.0
2018-07-02 09:45:00,33.04,33.12,33.04,33.05,38474.0,28.0268,28.0947,28.0268,28.0353,38474.0
2018-07-02 09:50:00,33.04,33.05,32.93,33.0,38336.0,28.0268,28.0353,27.9335,27.9929,38336.0
2018-07-02 09:55:00,32.99,33.07,32.95,33.07,27129.0,27.9844,28.0523,27.9505,28.0523,27129.0
2018-07-02 10:00:00,33.1,33.17,33.08,33.15,37422.0,28.0777,28.1371,28.0608,28.1201,37422.0
2018-07-02 10:05:00,33.15,33.15,33.07,33.1,28499.0,28.1201,28.1201,28.0523,28.0777,28499.0
2018-07-02 10:10:00,33.09,33.1,33.03,33.03,28119.0,28.0692,28.0777,28.0183,28.0183,28119.0
2018-07-02 10:15:00,33.03,33.06,33.02,33.03,13672.0,28.0183,28.0438,28.0099,28.0183,13672.0
2018-07-02 10:20:00,33.02,33.06,33.01,33.05,17218.0,28.0099,28.0438,28.0014,28.0353,17218.0
2018-07-02 10:25:00,33.07,33.07,33.04,33.05,33296.0,28.0523,28.0523,28.0268,28.0353,33296.0
2018-07-02 10:30:00,33.06,33.12,33.06,33.11,30010.0,28.0438,28.0947,28.0438,28.0862,30010.0
2018-07-02 10:35:00,33.12,33.2,33.09,33.2,23865.0,28.0947,28.1625,28.0692,28.1625,23865.0
2018-07-02 10:40:00,33.19,33.24,33.16,33.19,118283.0,28.1541,28.1965,28.1286,28.1541,118283.0
2018-07-02 10:45:00,33.19,33.22,33.16,33.18,10851.0,28.1541,28.1795,28.1286,28.1456,10851.0
2018-07-02 10:50:00,33.18,33.2,33.17,33.18,14360.0,28.1456,28.1625,28.1371,28.1456,14360.0
2018-07-02 10:55:00,33.18,33.23,33.16,33.22,17467.0,28.1456,28.188,28.1286,28.1795,17467.0
2018-07-02 11:00:00,33.24,33.35,33.23,33.3,84485.0,28.1965,28.2898,28.188,28.2474,84485.0
2018-07-02 11:05:00,33.3,33.33,33.25,33.27,15642.0,28.2474,28.2728,28.205,28.2219,15642.0
2018-07-02 11:10:00,33.27,33.28,33.2,33.21,12270.0,28.2219,28.2304,28.1625,28.171,12270.0
2018-07-02 11:15:00,33.22,33.24,33.18,33.18,12826.0,28.1795,28.1965,28.1456,28.1456,12826.0
2018-07-02 11:20:00,33.17,33.22,33.17,33.2,10676.0,28.1371,28.1795,28.1371,28.1625,10676.0
2018-07-02 11:25:00,33.19,33.22,33.19,33.22,12583.0,28.1541,28.1795,28.1541,28.1795,12583.0
2018-07-02 11:30:00,33.21,33.24,33.19,33.23,17087.0,28.171,28.1965,28.1541,28.188,17087.0
2018-07-02 11:35:00,33.24,33.24,33.17,33.18,13495.0,28.1965,28.1965,28.1371,28.1456,13495.0
2018-07-02 11:40:00,33.18,33.18,33.14,33.16,10486.0,28.1456,28.1456,28.1116,28.1286,10486.0
2018-07-02 11:45:00,33.16,33.17,33.13,33.17,10666.0,28.1286,28.1371,28.1032,28.1371,10666.0
2018-07-02 11:50:00,33.17,33.19,33.17,33.18,13795.0,28.1371,28.1541,28.1371,28.1456,13795.0
2018-07-02 11:55:00,33.18,33.23,33.18,33.2,13832.0,28.1456,28.188,28.1456,28.1625,13832.0
2018-07-02 12:00:00,33.19,33.19,33.14,33.14,8997.0,28.1541,28.1541,28.1116,28.1116,8997.0
2018-07-02 12:05:00,33.13,33.14,33.1,33.12,11526.0,28.1032,28.1116,28.0777,28.0947,11526.0
2018-07-02 12:10:00,33.12,33.15,33.11,33.13,10369.0,28.0947,28.1201,28.0862,28.1032,10369.0
2018-07-02 12:15:00,33.13,33.13,33.07,33.09,20489.0,28.1032,28.1032,28.0523,28.0692,20489.0
2018-07-02 12:20:00,33.1,33.12,33.09,33.11,21755.0,28.0777,28.0947,28.0692,28.0862,21755.0
2018-07-02 12:25:00,33.1,33.11,33.09,33.11,8318.0,28.0777,28.0862,28.0692,28.0862,8318.0
2018-07-02 12:30:00,33.11,33.13,33.09,33.12,18914.0,28.0862,28.1032,28.0692,28.0947,18914.0
2018-07-02 12:35:00,33.12,33.14,33.12,33.13,5781.0,28.0947,28.1116,28.0947,28.1032,5781.0
2018-07-02 12:40:00,33.12,33.13,33.11,33.11,13867.0,28.0947,28.1032,28.0862,28.0862,13867.0
2018-07-02 12:45:00,33.12,33.15,33.12,33.13,23141.0,28.0947,28.1201,28.0947,28.1032,23141.0
2018-07-02 12:50:00,33.14,33.15,33.13,33.13,31304.0,28.1116,28.1201,28.1032,28.1032,31304.0
2018-07-02 12:55:00,33.14,33.14,33.1,33.1,10502.0,28.1116,28.1116,28.0777,28.0777,10502.0
2018-07-02 13:00:00,33.11,33.14,33.1,33.12,11757.0,28.0862,28.1116,28.0777,28.0947,11757.0
2018-07-02 13:05:00,33.12,33.12,33.09,33.11,16048.0,28.0947,28.0947,28.0692,28.0862,16048.0
2018-07-02 13:10:00,33.11,33.11,33.07,33.08,15712.0,28.0862,28.0862,28.0523,28.0608,15712.0
2018-07-02 13:15:00,33.07,33.1,33.05,33.09,10095.0,28.0523,28.0777,28.0353,28.0692,10095.0
2018-07-02 13:20:00,33.09,33.1,33.06,33.08,15729.0,28.0692,28.0777,28.0438,28.0608,15729.0
2018-07-02 13:25:00,33.07,33.08,33.04,33.05,16553.0,28.0523,28.0608,28.0268,28.0353,16553.0
2018-07-02 13:30:00,33.05,33.06,33.05,33.05,13065.0,28.0353,28.0438,28.0353,28.0353,13065.0
2018-07-02 13:35:00,33.05,33.1,33.05,33.1,39656.0,28.0353,28.0777,28.0353,28.0777,39656.0
2018-07-02 13:40:00,33.1,33.16,33.1,33.15,24478.0,28.0777,28.1286,28.0777,28.1201,24478.0
2018-07-02 13:45:00,33.15,33.15,33.13,33.14,204358.0,28.1201,28.1201,28.1032,28.1116,204358.0
2018-07-02 13:50:00,33.14,33.16,33.12,33.13,24015.0,28.1116,28.1286,28.0947,28.1032,24015.0
2018-07-02 13:55:00,33.13,33.14,33.11,33.11,14618.0,28.1032,28.1116,28.0862,28.0862,14618.0
2018-07-02 14:00:00,33.12,33.13,33.07,33.1,37499.0,28.0947,28.1032,28.0523,28.0777,37499.0
2018-07-02 14:05:00,33.1,33.11,33.08,33.08,97327.0,28.0777,28.0862,28.0608,28.0608,97327.0
2018-07-02 14:10:00,33.09,33.14,33.08,33.12,46246.0,28.0692,28.1116,28.0608,28.0947,46246.0
2018-07-02 14:15:00,33.12,33.21,33.11,33.2,30212.0,28.0947,28.171,28.0862,28.1625,30212.0
2018-07-02 14:20:00,33.19,33.19,33.15,33.18,29251.0,28.1541,28.1541,28.1201,28.1456,29251.0
2018-07-02 14:25:00,33.17,33.18,33.15,33.17,23132.0,28.1371,28.1456,28.1201,28.1371,23132.0
2018-07-02 14:30:00,33.18,33.19,33.16,33.16,21453.0,28.1456,28.1541,28.1286,28.1286,21453.0
2018-07-02 14:35:00,33.16,33.17,33.14,33.15,16316.0,28.1286,28.1371,28.1116,28.1201,16316.0
2018-07-02 14:40:00,33.14,33.18,33.12,33.18,22611.0,28.1116,28.1456,28.0947,28.1456,22611.0
2018-07-02 14:45:00,33.18,33.18,33.16,33.16,19117.0,28.1456,28.1456,28.1286,28.1286,19117.0
2018-07-02 14:50:00,33.17,33.17,33.15,33.16,11487.0,28.1371,28.1371,28.1201,28.1286,11487.0
2018-07-02 14:55:00,33.16,33.17,33.13,33.15,25873.0,28.1286,28.1371,28.1032,28.1201,25873.0
2018-07-02 15:00:00,33.14,33.15,33.09,33.1,29237.0,28.1116,28.1201,28.0692,28.0777,29237.0
2018-07-02 15:05:00,33.11,33.11,33.06,33.08,72281.0,28.0862,28.0862,28.0438,28.0608,72281.0
2018-07-02 15:10:00,33.08,33.16,33.08,33.13,19748.0,28.0608,28.1286,28.0608,28.1032,19748.0
2018-07-02 15:15:00,33.14,33.16,33.13,33.14,34850.0,28.1116,28.1286,28.1032,28.1116,34850.0
2018-07-02 15:20:00,33.15,33.16,33.13,33.15,26939.0,28.1201,28.1286,28.1032,28.1201,26939.0
2018-07-02 15:25:00,33.16,33.22,33.15,33.21,31381.0,28.1286,28.1795,28.1201,28.171,31381.0
2018-07-02 15:30:00,33.21,33.21,33.16,33.19,38232.0,28.171,28.171,28.1286,28.1541,38232.0
2018-07-02 15:35:00,33.19,33.23,33.18,33.22,48544.0,28.1541,28.188,28.1456,28.1795,48544.0
2018-07-02 15:40:00,33.21,33.22,33.18,33.22,51876.0,28.171,28.1795,28.1456,28.1795,51876.0
2018-07-02 15:45:00,33.22,33.3,33.21,33.3,73110.0,28.1795,28.2474,28.171,28.2474,73110.0
2018-07-02 15:50:00,33.3,33.33,33.28,33.3,67913.0,28.2474,28.2728,28.2304,28.2474,67913.0
2018-07-02 15:55:00,33.29,33.34,33.29,33.31,298524.0,28.2389,28.2813,28.2389,28.2559,298524.0
2018-07-03 09:30:00,33.49,33.6,33.45,33.57,124947.0,28.4085,28.5019,28.3746,28.4764,124947.0
2018-07-03 09:35:00,33.6,33.76,33.59,33.69,38546.0,28.5019,28.6376,28.4934,28.5782,38546.0
2018-07-03 09:40:00,33.66,33.87,33.65,33.84,59782.0,28.5527,28.7309,28.5443,28.7054,59782.0
2018-07-03 09:45:00,33.84,33.99,33.83,33.92,55917.0,28.7054,28.8327,28.697,28.7733,55917.0
2018-07-03 09:50:00,33.92,33.97,33.86,33.91,46770.0,28.7733,28.8157,28.7224,28.7648,46770.0
2018-07-03 09:55:00,33.9,33.91,33.78,33.83,48817.0,28.7563,28.7648,28.6545,28.697,48817.0
2018-07-03 10:00:00,33.83,33.87,33.79,33.85,45502.0,28.697,28.7309,28.663,28.7139,45502.0
2018-07-03 10:05:00,33.85,33.97,33.84,33.94,64386.0,28.7139,28.8157,28.7054,28.7903,64386.0
2018-07-03 10:10:00,33.94,33.99,33.89,33.99,51096.0,28.7903,28.8327,28.7478,28.8327,51096.0
2018-07-03 10:15:00,33.98,34.09,33.97,34.08,48728.0,28.8242,28.9175,28.8157,28.909,48728.0
2018-07-03 10:20:00,34.08,34.18,34.08,34.18,35171.0,28.909,28.9938,28.909,28.9938,35171.0
2018-07-03 10:25:00,34.17,34.2,34.12,34.15,38224.0,28.9854,29.0108,28.943,28.9684,38224.0
2018-07-03 10:30:00,34.16,34.21,34.11,34.17,66178.0,28.9769,29.0193,28.9345,28.9854,66178.0
2018-07-03 10:35:00,34.16,34.16,34.08,34.1,32587.0,28.9769,28.9769,28.909,28.926,32587.0
2018-07-03 10:40:00,34.1,34.14,34.09,34.1,31292.0,28.926,28.9599,28.9175,28.926,31292.0
2018-07-03 10:45:00,34.09,34.11,34.06,34.07,42849.0,28.9175,28.9345,28.8921,28.9005,42849.0
2018-07-03 10:50:00,34.08,34.09,34.03,34.04,33966.0,28.909,28.9175,28.8666,28.8751,33966.0
2018-07-03 10:55:00,34.03,34.04,33.98,34.01,121351.0,28.8666,28.8751,28.8242,28.8496,121351.0
2018-07-03 11:00:00,34.01,34.02,33.99,34.0,29126.0,28.8496,28.8581,28.8327,28.8412,29126.0
2018-07-03 11:05:00,33.99,34.02,33.99,34.0,49924.0,28.8327,28.8581,28.8327,28.8412,49924.0
2018-07-03 11:10:00,34.0,34.05,33.99,34.04,36285.0,28.8412,28.8836,28.8327,28.8751,36285.0
2018-07-03 11:15:00,34.05,34.06,34.02,34.03,34696.0,28.8836,28.8921,28.8581,28.8666,34696.0
2018-07-03 11:20:00,34.02,34.03,34.0,34.0,15714.0,28.8581,28.8666,28.8412,28.8412,15714.0
2018-07-03 11:25:00,33.99,34.07,33.99,34.07,48865.0,28.8327,28.9005,28.8327,28.9005,48865.0
2018-07-03 11:30:00,34.06,34.16,34.06,34.14,24456.0,28.8921,28.9769,28.8921,28.9599,24456.0
2018-07-03 11:35:00,34.15,34.15,34.12,34.15,30906.0,28.9684,28.9684,28.943,28.9684,30906.0
2018-07-03 11:40:00,34.15,34.15,34.13,34.14,13078.0,28.9684,28.9684,28.9514,28.9599,13078.0
2018-07-03 11:45:00,34.14,34.21,34.14,34.2,46139.0,28.9599,29.0193,28.9599,29.0108,46139.0
2018-07-03 11:50:00,34.2,34.2,34.13,34.14,31658.0,29.0108,29.0108,28.9514,28.9599,31658.0
2018-07-03 11:55:00,34.14,34.16,34.05,34.09,56644.0,28.9599,28.9769,28.8836,28.9175,56644.0
2018-07-03 12:00:00,34.09,34.11,34.04,34.05,41643.0,28.9175,28.9345,28.8751,28.8836,41643.0
2018-07-03 12:05:00,34.05,34.06,34.03,34.04,31595.0,28.8836,28.8921,28.8666,28.8751,31595.0
2018-07-03 12:10:00,34.03,34.05,34.01,34.01,20352.0,28.8666,28.8836,28.8496,28.8496,20352.0
2018-07-03 12:15:00,34.02,34.02,33.96,33.97,56127.0,28.8581,28.8581,28.8072,28.8157,56127.0
2018-07-03 12:20:00,33.97,33.97,33.87,33.87,35801.0,28.8157,28.8157,28.7309,28.7309,35801.0
2018-07-03 12:25:00,33.87,33.88,33.75,33.78,37041.0,28.7309,28.7394,28.6291,28.6545,37041.0
2018-07-03 12:30:00,33.78,33.78,33.73,33.77,41251.0,28.6545,28.6545,28.6121,28.6461,41251.0
2018-07-03 12:35:00,33.77,33.79,33.68,33.69,50340.0,28.6461,28.663,28.5697,28.5782,50340.0
2018-07-03 12:40:00,33.69,33.69,33.64,33.69,39153.0,28.5782,28.5782,28.5358,28.5782,39153.0
2018-07-03 12:45:00,33.69,33.69,33.63,33.63,63657.0,28.5782,28.5782,28.5273,28.5273,63657.0
2018-07-03 12:50:00,33.63,33.63,33.55,33.59,70335.0,28.5273,28.5273,28.4594,28.4934,70335.0
2018-07-03 12:55:00,33.59,33.64,33.53,33.64,198862.0,28.4934,28.5358,28.4425,28.5358,198862.0
2018-07-05 09:30:00,33.72,33.93,33.59,33.63,71054.0,28.6036,28.7818,28.4934,28.5273,71054.0
2018-07-05 09:35:00,33.63,33.7,33.61,33.65,51328.0,28.5273,28.5867,28.5103,28.5443,51328.0
2018-07-05 09:40:00,33.64,33.74,33.63,33.68,37302.0,28.5358,28.6206,28.5273,28.5697,37302.0
2018-07-05 09:45:00,33.68,33.68,33.57,33.64,56466.0,28.5697,28.5697,28.4764,28.5358,56466.0
2018-07-05 09:50:00,33.65,33.7,33.6,33.66,45966.0,28.5443,28.5867,28.5019,28.5527,45966.0
2018-07-05 09:55:00,33.65,33.8,33.64,33.79,43284.0,28.5443,28.6715,28.5358,28.663,43284.0
2018-07-05 10:00:00,33.79,33.93,33.79,33.87,41281.0,28.663,28.7818,28.663,28.7309,41281.0
2018-07-05 10:05:00,33.87,34.0,33.85,33.98,34132.0,28.7309,28.8412,28.7139,28.8242,34132.0
2018-07-05 10:10:00,33.97,33.97,33.84,33.84,21987.0,28.8157,28.8157,28.7054,28.7054,21987.0
2018-07-05 10:15:00,33.86,33.93,33.84,33.91,29139.0,28.7224,28.7818,28.7054,28.7648,29139.0
2018-07-05 10:20:00,33.92,33.96,33.89,33.94,32086.0,28.7733,28.8072,28.7478,28.7903,32086.0
2018-07-05 10:25:00,33.94,34.02,33.94,34.0,36005.0,28.7903,28.8581,28.7903,28.8412,36005.0
2018-07-05 10:30:00,34.01,34.01,33.9,33.94,41750.0,28.8496,28.8496,28.7563,28.7903,41750.0
2018-07-05 10:35:00,33.94,33.96,33.92,33.93,23028.0,28.7903,28.8072,28.7733,28.7818,23028.0
2018-07-05 10:40:00,33.93,34.0,33.92,33.96,43912.0,28.7818,28.8412,28.7733,28.8072,43912.0
2018-07-05 10:45:00,33.96,34.01,33.93,33.99,43277.0,28.8072,28.8496,28.7818,28.8327,43277.0
2018-07-05 10:50:00,33.98,34.02,33.83,33.86,47237.0,28.8242,28.8581,28.697,28.7224,47237.0
2018-07-05 10:55:00,33.86,33.91,33.83,33.88,45842.0,28.7224,28.7648,28.697,28.7394,45842.0
2018-07-05 11:00:00,33.87,33.97,33.85,33.95,33903.0,28.7309,28.8157,28.7139,28.7987,33903.0
2018-07-05 11:05:00,33.94,34.06,33.94,34.05,35486.0,28.7903,28.8921,28.7903,28.8836,35486.0
2018-07-05 11:10:00,34.05,34.07,33.99,34.05,46206.0,28.8836,28.9005,28.8327,28.8836,46206.0
2018-07-05 11:15:00,34.04,34.04,33.93,33.94,37049.0,28.8751,28.8751,28.7818,28.7903,37049.0
2018-07-05 11:20:00,33.94,34.03,33.94,34.02,50909.0,28.7903,28.8666,28.7903,28.8581,50909.0
2018-07-05 11:25:00,34.03,34.07,33.99,34.02,68296.0,28.8666,28.9005,28.8327,28.8581,68296.0
2018-07-05 11:30:00,34.01,34.17,34.01,34.12,50588.0,28.8496,28.9854,28.8496,28.943,50588.0
2018-07-05 11:35:00,34.11,34.18,34.08,34.16,27410.0,28.9345,28.9938,28.909,28.9769,27410.0
2018-07-05 11:40:00,34.16,34.22,34.15,34.17,37106.0,28.9769,29.0278,28.9684,28.9854,37106.0
2018-07-05 11:45:00,34.18,34.25,34.17,34.2,31410.0,28.9938,29.0532,28.9854,29.0108,31410.0
2018-07-05 11:50:00,34.2,34.26,34.19,34.24,39658.0,29.0108,29.0617,29.0023,29.0447,39658.0
2018-07-05 11:55:00,34.23,34.31,34.21,34.23,32511.0,29.0363,29.1041,29.0193,29.0363,32511.0
2018-07-05 12:00:00,34.23,34.3,34.21,34.27,25915.0,29.0363,29.0956,29.0193,29.0702,25915.0
2018-07-05 12:05:00,34.27,34.31,34.26,34.29,21610.0,29.0702,29.1041,29.0617,29.0872,21610.0
2018-07-05 12:10:00,34.28,34.28,34.22,34.26,23013.0,29.0787,29.0787,29.0278,29.0617,23013.0
2018-07-05 12:15:00,34.26,34.27,34.24,34.24,18232.0,29.0617,29.0702,29.0447,29.0447,18232.0
2018-07-05 12:20:00,34.25,34.26,34.23,34.26,12424.0,29.0532,29.0617,29.0363,29.0617,12424.0
2018-07-05 12:25:00,34.26,34.28,34.25,34.25,10642.0,29.0617,29.0787,29.0532,29.0532,10642.0
2018-07-05 12:30:00,34.25,34.26,34.23,34.26,10749.0,29.0532,29.0617,29.0363,29.0617,10749.0
2018-07-05 12:35:00,34.25,34.26,34.18,34.18,18553.0,29.0532,29.0617,28.9938,28.9938,18553.0
2018-07-05 12:40:00,34.19,34.23,34.19,34.2,18752.0,29.0023,29.0363,29.0023,29.0108,18752.0
2018-07-05 12:45:00,34.19,34.21,34.19,34.2,6368.0,29.0023,29.0193,29.0023,29.0108,6368.0
2018-07-05 12:50:00,34.2,34.22,34.19,34.22,20707.0,29.0108,29.0278,29.0023,29.0278,20707.0
2018-07-05 12:55:00,34.22,34.26,34.22,34.25,16693.0,29.0278,29.0617,29.0278,29.0532,16693.0
2018-07-05 13:00:00,34.25,34.3,34.24,34.28,19995.0,29.0532,29.0956,29.0447,29.0787,19995.0
2018-07-05 13:05:00,34.29,34.3,34.27,34.28,12120.0,29.0872,29.0956,29.0702,29.0787,12120.0
2018-07-05 13:10:00,34.29,34.3,34.27,34.28,12112.0,29.0872,29.0956,29.0702,29.0787,12112.0
2018-07-05 13:15:00,34.29,34.33,34.29,34.33,14156.0,29.0872,29.1211,29.0872,29.1211,14156.0
2018-07-05 13:20:00,34.33,34.33,34.29,34.3,15628.0,29.1211,29.1211,29.0872,29.0956,15628.0
2018-07-05 13:25:00,34.29,34.31,34.29,34.3,7859.0,29.0872,29.1041,29.0872,29.0956,7859.0
2018-07-05 13:30:00,34.3,34.33,34.26,34.26,19659.0,29.0956,29.1211,29.0617,29.0617,19659.0
2018-07-05 13:35:00,34.26,34.26,34.2,34.21,37591.0,29.0617,29.0617,29.0108,29.0193,37591.0
2018-07-05 13:40:00,34.22,34.22,34.19,34.19,6435.0,29.0278,29.0278,29.0023,29.0023,6435.0
2018-07-05 13:45:00,34.2,34.25,34.18,34.23,25162.0,29.0108,29.0532,28.9938,29.0363,25162.0
2018-07-05 13:50:00,34.22,34.23,34.2,34.23,17396.0,29.0278,29.0363,29.0108,29.0363,17396.0
2018-07-05 13:55:00,34.23,34.24,34.21,34.21,11314.0,29.0363,29.0447,29.0193,29.0193,11314.0
2018-07-05 14:00:00,34.21,34.21,34.1,34.1,45118.0,29.0193,29.0193,28.926,28.926,45118.0
2018-07-05 14:05:00,34.11,34.14,34.07,34.08,29953.0,28.9345,28.9599,28.9005,28.909,29953.0
2018-07-05 14:10:00,34.08,34.08,34.0,34.02,39860.0,28.909,28.909,28.8412,28.8581,39860.0
2018-07-05 14:15:00,34.02,34.06,33.99,34.05,26194.0,28.8581,28.8921,28.8327,28.8836,26194.0
2018-07-05 14:20:00,34.06,34.06,34.02,34.04,18675.0,28.8921,28.8921,28.8581,28.8751,18675.0
2018-07-05 14:25:00,34.04,34.13,34.04,34.11,12617.0,28.8751,28.9514,28.8751,28.9345,12617.0
2018-07-05 14:30:00,34.11,34.15,34.09,34.15,12535.0,28.9345,28.9684,28.9175,28.9684,12535.0
2018-07-05 14:35:00,34.14,34.18,34.12,34.13,15489.0,28.9599,28.9938,28.943,28.9514,15489.0
2018-07-05 14:40:00,34.13,34.14,34.08,34.12,23552.0,28.9514,28.9599,28.909,28.943,23552.0
2018-07-05 14:45:00,34.12,34.16,34.11,34.13,13928.0,28.943,28.9769,28.9345,28.9514,13928.0
2018-07-05 14:50:00,34.13,34.15,34.12,34.14,16479.0,28.9514,28.9684,28.943,28.9599,16479.0
2018-07-05 14:55:00,34.15,34.16,34.13,34.14,14505.0,28.9684,28.9769,28.9514,28.9599,14505.0
2018-07-05 15:00:00,34.14,34.17,34.12,34.13,33934.0,28.9599,28.9854,28.943,28.9514,33934.0
2018-07-05 15:05:00,34.13,34.15,34.1,34.12,16351.0,28.9514,28.9684,28.926,28.943,16351.0
2018-07-05 15:10:00,34.12,34.12,34.08,34.12,20094.0,28.943,28.943,28.909,28.943,20094.0
2018-07-05 15:15:00,34.12,34.18,34.11,34.17,37774.0,28.943,28.9938,28.9345,28.9854,37774.0
2018-07-05 15:20:00,34.17,34.18,34.14,34.17,22263.0,28.9854,28.9938,28.9599,28.9854,22263.0
2018-07-05 15:25:00,34.16,34.17,34.14,34.15,21217.0,28.9769,28.9854,28.9599,28.9684,21217.0
2018-07-05 15:30:00,34.15,34.17,34.12,34.17,34354.0,28.9684,28.9854,28.943,28.9854,34354.0
2018-07-05 15:35:00,34.17,34.17,34.13,34.16,45684.0,28.9854,28.9854,28.9514,28.9769,45684.0
2018-07-05 15:40:00,34.15,34.16,34.13,34.13,66950.0,28.9684,28.9769,28.9514,28.9514,66950.0
2018-07-05 15:45:00,34.13,34.16,34.12,34.16,85119.0,28.9514,28.9769,28.943,28.9769,85119.0
2018-07-05 15:50:00,34.15,34.22,34.15,34.22,96788.0,28.9684,29.0278,28.9684,29.0278,96788.0
2018-07-05 15:55:00,34.22,34.23,34.19,34.22,212774.0,29.0278,29.0363,29.0023,29.0278,212774.0
2018-07-06 09:30:00,34.23,34.35,34.2,34.33,51240.0,29.0363,29.1381,29.0108,29.1211,51240.0
2018-07-06 09:35:00,34.34,34.4,34.27,34.31,17384.0,29.1296,29.1805,29.0702,29.1041,17384.0
2018-07-06 09:40:00,34.3,34.34,34.26,34.27,27178.0,29.0956,29.1296,29.0617,29.0702,27178.0
2018-07-06 09:45:00,34.27,34.34,34.23,34.23,27703.0,29.0702,29.1296,29.0363,29.0363,27703.0
2018-07-06 09:50:00,34.22,34.33,34.21,34.32,43449.0,29.0278,29.1211,29.0193,29.1126,43449.0
2018-07-06 09:55:00,34.31,34.32,34.28,34.29,20415.0,29.1041,29.1126,29.0787,29.0872,20415.0
2018-07-06 10:00:00,34.29,34.36,34.28,34.35,16404.0,29.0872,29.1465,29.0787,29.1381,16404.0
2018-07-06 10:05:00,34.35,34.39,34.31,34.38,18108.0,29.1381,29.172,29.1041,29.1635,18108.0
2018-07-06 10:10:00,34.38,34.41,34.34,34.41,17559.0,29.1635,29.1889,29.1296,29.1889,17559.0
2018-07-06 10:15:00,34.41,34.44,34.4,34.4,13170.0,29.1889,29.2144,29.1805,29.1805,13170.0
2018-07-06 10:20:00,34.41,34.44,34.39,34.43,9913.0,29.1889,29.2144,29.172,29.2059,9913.0
2018-07-06 10:25:00,34.42,34.45,34.41,34.45,9616.0,29.1974,29.2229,29.1889,29.2229,9616.0
2018-07-06 10:30:00,34.45,34.46,34.41,34.41,12521.0,29.2229,29.2314,29.1889,29.1889,12521.0
2018-07-06 10:35:00,34.41,34.43,34.4,34.42,10194.0,29.1889,29.2059,29.1805,29.1974,10194.0
2018-07-06 10:40:00,34.43,34.46,34.43,34.45,8556.0,29.2059,29.2314,29.2059,29.2229,8556.0
2018-07-06 10:45:00,34.45,34.49,34.44,34.45,22568.0,29.2229,29.2568,29.2144,29.2229,22568.0
2018-07-06 10:50:00,34.45,34.46,34.43,34.45,12658.0,29.2229,29.2314,29.2059,29.2229,12658.0
2018-07-06 10:55:00,34.46,34.5,34.44,34.48,21547.0,29.2314,29.2653,29.2144,29.2483,21547.0
2018-07-06 11:00:00,34.48,34.54,34.48,34.51,19740.0,29.2483,29.2992,29.2483,29.2738,19740.0
2018-07-06 11:05:00,34.52,34.6,34.5,34.59,26502.0,29.2823,29.3501,29.2653,29.3416,26502.0
2018-07-06 11:10:00,34.59,34.64,34.59,34.63,12579.0,29.3416,29.3841,29.3416,29.3756,12579.0
2018-07-06 11:15:00,34.62,34.64,34.59,34.62,19220.0,29.3671,29.3841,29.3416,29.3671,19220.0
2018-07-06 11:20:00,34.62,34.63,34.58,34.58,17468.0,29.3671,29.3756,29.3332,29.3332,17468.0
2018-07-06 11:25:00,34.58,34.59,34.55,34.55,17994.0,29.3332,29.3416,29.3077,29.3077,17994.0
2018-07-06 11:30:00,34.55,34.56,34.52,34.54,17639.0,29.3077,29.3162,29.2823,29.2992,17639.0
2018-07-06 11:35:00,34.54,34.58,34.51,34.57,41624.0,29.2992,29.3332,29.2738,29.3247,41624.0
2018-07-06 11:40:00,34.58,34.67,34.58,34.66,22336.0,29.3332,29.4095,29.3332,29.401,22336.0
2018-07-06 11:45:00,34.66,34.7,34.64,34.69,15935.0,29.401,29.4349,29.3841,29.4265,15935.0
2018-07-06 11:50:00,34.69,34.69,34.62,34.63,17193.0,29.4265,29.4265,29.3671,29.3756,17193.0
2018-07-06 11:55:00,34.63,34.69,34.61,34.68,23958.0,29.3756,29.4265,29.3586,29.418,23958.0
2018-07-06 12:00:00,34.68,34.73,34.68,34.69,32424.0,29.418,29.4604,29.418,29.4265,32424.0
2018-07-06 12:05:00,34.69,34.74,34.68,34.73,18299.0,29.4265,29.4689,29.418,29.4604,18299.0
2018-07-06 12:10:00,34.73,34.75,34.7,34.73,15071.0,29.4604,29.4774,29.4349,29.4604,15071.0
2018-07-06 12:15:00,34.73,34.73,34.68,34.68,6446.0,29.4604,29.4604,29.418,29.418,6446.0
2018-07-06 12:20:00,34.68,34.69,34.64,34.65,13708.0,29.418,29.4265,29.3841,29.3925,13708.0
2018-07-06 12:25:00,34.66,34.68,34.64,34.68,9831.0,29.401,29.418,29.3841,29.418,9831.0
2018-07-06 12:30:00,34.68,34.68,34.65,34.65,8099.0,29.418,29.418,29.3925,29.3925,8099.0
2018-07-06 12:35:00,34.65,34.67,34.65,34.67,14097.0,29.3925,29.4095,29.3925,29.4095,14097.0
2018-07-06 12:40:00,34.66,34.68,34.66,34.67,10147.0,29.401,29.418,29.401,29.4095,10147.0
2018-07-06 12:45:00,34.68,34.68,34.63,34.63,10117.0,29.418,29.418,29.3756,29.3756,10117.0
2018-07-06 12:50:00,34.64,34.64,34.61,34.61,6403.0,29.3841,29.3841,29.3586,29.3586,6403.0
2018-07-06 12:55:00,34.61,34.62,34.61,34.61,4407.0,29.3586,29.3671,29.3586,29.3586,4407.0
2018-07-06 13:00:00,34.61,34.7,34.61,34.7,12561.0,29.3586,29.4349,29.3586,29.4349,12561.0
2018-07-06 13:05:00,34.7,34.7,34.67,34.67,13883.0,29.4349,29.4349,29.4095,29.4095,13883.0
2018-07-06 13:10:00,34.67,34.68,34.63,34.64,8317.0,29.4095,29.418,29.3756,29.3841,8317.0
2018-07-06 13:15:00,34.64,34.67,34.64,34.67,9025.0,29.3841,29.4095,29.3841,29.4095,9025.0
2018-07-06 13:20:00,34.67,34.73,34.66,34.72,20282.0,29.4095,29.4604,29.401,29.4519,20282.0
2018-07-06 13:25:00,34.72,34.73,34.71,34.72,40190.0,29.4519,29.4604,29.4434,29.4519,40190.0
2018-07-06 13:30:00,34.71,34.74,34.71,34.73,9277.0,29.4434,29.4689,29.4434,29.4604,9277.0
2018-07-06 13:35:00,34.73,34.73,34.72,34.72,6523.0,29.4604,29.4604,29.4519,29.4519,6523.0
2018-07-06 13:40:00,34.73,34.74,34.71,34.71,14062.0,29.4604,29.4689,29.4434,29.4434,14062.0
2018-07-06 13:45:00,34.72,34.73,34.71,34.72,22908.0,29.4519,29.4604,29.4434,29.4519,22908.0
2018-07-06 13:50:00,34.73,34.78,34.72,34.77,17958.0,29.4604,29.5028,29.4519,29.4943,17958.0
2018-07-06 13:55:00,34.77,34.78,34.74,34.76,40922.0,29.4943,29.5028,29.4689,29.4858,40922.0
2018-07-06 14:00:00,34.76,34.77,34.71,34.71,18603.0,29.4858,29.4943,29.4434,29.4434,18603.0
2018-07-06 14:05:00,34.72,34.74,34.71,34.72,19211.0,29.4519,29.4689,29.4434,29.4519,19211.0
2018-07-06 14:10:00,34.73,34.74,34.72,34.72,10901.0,29.4604,29.4689,29.4519,29.4519,10901.0
2018-07-06 14:15:00,34.72,34.73,34.72,34.72,16650.0,29.4519,29.4604,29.4519,29.4519,16650.0
2018-07-06 14:20:00,34.73,34.74,34.72,34.72,61762.0,29.4604,29.4689,29.4519,29.4519,61762.0
2018-07-06 14:25:00,34.72,34.73,34.64,34.66,54126.0,29.4519,29.4604,29.3841,29.401,54126.0
2018-07-06 14:30:00,34.65,34.66,34.64,34.65,42713.0,29.3925,29.401,29.3841,29.3925,42713.0
2018-07-06 14:35:00,34.64,34.65,34.58,34.58,21763.0,29.3841,29.3925,29.3332,29.3332,21763.0
2018-07-06 14:40:00,34.58,34.61,34.57,34.6,30911.0,29.3332,29.3586,29.3247,29.3501,30911.0
2018-07-06 14:45:00,34.6,34.63,34.59,34.59,73125.0,29.3501,29.3756,29.3416,29.3416,73125.0
2018-07-06 14:50:00,34.61,34.66,34.59,34.6,119401.0,29.3586,29.401,29.3416,29.3501,119401.0
2018-07-06 14:55:00,34.61,34.65,34.6,34.65,35539.0,29.3586,29.3925,29.3501,29.3925,35539.0
2018-07-06 15:00:00,34.64,34.65,34.63,34.63,34119.0,29.3841,29.3925,29.3756,29.3756,34119.0
2018-07-06 15:05:00,34.64,34.64,34.63,34.63,16571.0,29.3841,29.3841,29.3756,29.3756,16571.0
2018-07-06 15:10:00,34.63,34.64,34.63,34.64,33584.0,29.3756,29.3841,29.3756,29.3841,33584.0
2018-07-06 15:15:00,34.64,34.65,34.63,34.63,41384.0,29.3841,29.3925,29.3756,29.3756,41384.0
2018-07-06 15:20:00,34.63,34.65,34.61,34.63,84746.0,29.3756,29.3925,29.3586,29.3756,84746.0
2018-07-06 15:25:00,34.63,34.69,34.63,34.66,52664.0,29.3756,29.4265,29.3756,29.401,52664.0
2018-07-06 15:30:00,34.66,34.68,34.64,34.64,62124.0,29.401,29.418,29.3841,29.3841,62124.0
2018-07-06 15:35:00,34.65,34.66,34.62,34.66,61606.0,29.3925,29.401,29.3671,29.401,61606.0
2018-07-06 15:40:00,34.66,34.66,34.6,34.6,63376.0,29.401,29.401,29.3501,29.3501,63376.0
2018-07-06 15:45:00,34.59,34.63,34.58,34.63,108432.0,29.3416,29.3756,29.3332,29.3756,108432.0
2018-07-06 15:50:00,34.62,34.66,34.6,34.65,101353.0,29.3671,29.401,29.3501,29.3925,101353.0
2018-07-06 15:55:00,34.64,34.68,34.64,34.65,251976.0,29.3841,29.418,29.3841,29.3925,251976.0
2018-07-09 09:30:00,34.69,34.7,34.4,34.57,90216.0,29.4265,29.4349,29.1805,29.3247,90216.0
2018-07-09 09:35:00,34.57,34.72,34.57,34.71,42683.0,29.3247,29.4519,29.3247,29.4434,42683.0
2018-07-09 09:40:00,34.72,34.77,34.67,34.71,32054.0,29.4519,29.4943,29.4095,29.4434,32054.0
2018-07-09 09:45:00,34.71,34.9,34.7,34.89,28344.0,29.4434,29.6046,29.4349,29.5961,28344.0
2018-07-09 09:50:00,34.9,34.99,34.84,34.95,51669.0,29.6046,29.6809,29.5537,29.647,51669.0
2018-07-09 09:55:00,34.95,35.04,34.95,34.97,32701.0,29.647,29.7234,29.647,29.664,32701.0
2018-07-09 10:00:00,34.96,35.02,34.93,34.93,29387.0,29.6555,29.7064,29.63,29.63,29387.0
2018-07-09 10:05:00,34.94,34.99,34.91,34.91,26767.0,29.6385,29.6809,29.6131,29.6131,26767.0
2018-07-09 10:10:00,34.91,35.02,34.88,34.99,28629.0,29.6131,29.7064,29.5876,29.6809,28629.0
2018-07-09 10:15:00,35.0,35.01,34.95,35.0,25649.0,29.6894,29.6979,29.647,29.6894,25649.0
2018-07-09 10:20:00,34.99,35.03,34.95,35.02,36626.0,29.6809,29.7149,29.647,29.7064,36626.0
2018-07-09 10:25:00,35.01,35.02,34.97,35.02,30223.0,29.6979,29.7064,29.664,29.7064,30223.0
2018-07-09 10:30:00,35.02,35.08,35.01,35.07,33839.0,29.7064,29.7573,29.6979,29.7488,33839.0
2018-07-09 10:35:00,35.07,35.1,35.06,35.09,29358.0,29.7488,29.7743,29.7403,29.7658,29358.0
2018-07-09 10:40:00,35.09,35.14,35.07,35.08,31646.0,29.7658,29.8082,29.7488,29.7573,31646.0
2018-07-09 10:45:00,35.08,35.16,35.07,35.1,45654.0,29.7573,29.8252,29.7488,29.7743,45654.0
2018-07-09 10:50:00,35.1,35.1,35.04,35.05,17736.0,29.7743,29.7743,29.7234,29.7318,17736.0
2018-07-09 10:55:00,35.04,35.1,35.02,35.08,19533.0,29.7234,29.7743,29.7064,29.7573,19533.0
2018-07-09 11:00:00,35.08,35.1,35.06,35.09,15025.0,29.7573,29.7743,29.7403,29.7658,15025.0
2018-07-09 11:05:00,35.08,35.09,35.03,35.03,14283.0,29.7573,29.7658,29.7149,29.7149,14283.0
2018-07-09 11:10:00,35.04,35.09,35.03,35.09,18272.0,29.7234,29.7658,29.7149,29.7658,18272.0
2018-07-09 11:15:00,35.1,35.12,35.06,35.09,34022.0,29.7743,29.7912,29.7403,29.7658,34022.0
2018-07-09 11:20:00,35.09,35.15,35.08,35.12,25973.0,29.7658,29.8167,29.7573,29.7912,25973.0
2018-07-09 11:25:00,35.12,35.18,35.12,35.15,17507.0,29.7912,29.8421,29.7912,29.8167,17507.0
2018-07-09 11:30:00,35.14,35.17,35.11,35.12,29163.0,29.8082,29.8336,29.7827,29.7912,29163.0
2018-07-09 11:35:00,35.12,35.14,35.1,35.12,19801.0,29.7912,29.8082,29.7743,29.7912,19801.0
2018-07-09 11:40:00,35.13,35.15,35.12,35.14,11994.0,29.7997,29.8167,29.7912,29.8082,11994.0
2018-07-09 11:45:00,35.14,35.15,35.11,35.12,20266.0,29.8082,29.8167,29.7827,29.7912,20266.0
2018-07-09 11:50:00,35.12,35.13,35.09,35.1,15072.0,29.7912,29.7997,29.7658,29.7743,15072.0
2018-07-09 11:55:00,35.11,35.17,35.11,35.14,23715.0,29.7827,29.8336,29.7827,29.8082,23715.0
2018-07-09 12:00:00,35.14,35.19,35.13,35.17,18039.0,29.8082,29.8506,29.7997,29.8336,18039.0
2018-07-09 12:05:00,35.17,35.23,35.17,35.21,21183.0,29.8336,29.8845,29.8336,29.8676,21183.0
2018-07-09 12:10:00,35.22,35.27,35.2,35.26,20114.0,29.876,29.9185,29.8591,29.91,20114.0
2018-07-09 12:15:00,35.25,35.26,35.22,35.24,12546.0,29.9015,29.91,29.876,29.893,12546.0
2018-07-09 12:20:00,35.23,35.26,35.18,35.19,35832.0,29.8845,29.91,29.8421,29.8506,35832.0
2018-07-09 12:25:00,35.18,35.21,35.17,35.18,18271.0,29.8421,29.8676,29.8336,29.8421,18271.0
2018-07-09 12:30:00,35.17,35.18,35.12,35.16,17369.0,29.8336,29.8421,29.7912,29.8252,17369.0
2018-07-09 12:35:00,35.16,35.17,35.13,35.14,13878.0,29.8252,29.8336,29.7997,29.8082,13878.0
2018-07-09 12:40:00,35.14,35.15,35.13,35.15,11621.0,29.8082,29.8167,29.7997,29.8167,11621.0
2018-07-09 12:45:00,35.15,35.15,35.12,35.12,16145.0,29.8167,29.8167,29.7912,29.7912,16145.0
2018-07-09 12:50:00,35.12,35.13,35.11,35.11,10369.0,29.7912,29.7997,29.7827,29.7827,10369.0
2018-07-09 12:55:00,35.12,35.12,35.08,35.09,16596.0,29.7912,29.7912,29.7573,29.7658,16596.0
2018-07-09 13:00:00,35.09,35.1,35.07,35.09,24214.0,29.7658,29.7743,29.7488,29.7658,24214.0
2018-07-09 13:05:00,35.09,35.1,35.05,35.05,11891.0,29.7658,29.7743,29.7318,29.7318,11891.0
2018-07-09 13:10:00,35.05,35.06,35.02,35.02,23311.0,29.7318,29.7403,29.7064,29.7064,23311.0
2018-07-09 13:15:00,35.02,35.06,35.02,35.05,26982.0,29.7064,29.7403,29.7064,29.7318,26982.0
2018-07-09 13:20:00,35.05,35.07,35.04,35.05,19515.0,29.7318,29.7488,29.7234,29.7318,19515.0
2018-07-09 13:25:00,35.04,35.05,35.02,35.03,16210.0,29.7234,29.7318,29.7064,29.7149,16210.0
2018-07-09 13:30:00,35.04,35.05,35.03,35.03,13271.0,29.7234,29.7318,29.7149,29.7149,13271.0
2018-07-09 13:35:00,35.04,35.04,35.01,35.03,10841.0,29.7234,29.7234,29.6979,29.7149,10841.0
2018-07-09 13:40:00,35.02,35.03,35.0,35.02,11979.0,29.7064,29.7149,29.6894,29.7064,11979.0
2018-07-09 13:45:00,35.02,35.05,35.01,35.03,17757.0,29.7064,29.7318,29.6979,29.7149,17757.0
2018-07-09 13:50:00,35.02,35.06,35.01,35.04,41554.0,29.7064,29.7403,29.6979,29.7234,41554.0
2018-07-09 13:55:00,35.05,35.05,35.03,35.05,10662.0,29.7318,29.7318,29.7149,29.7318,10662.0
2018-07-09 14:00:00,35.05,35.08,35.04,35.08,10760.0,29.7318,29.7573,29.7234,29.7573,10760.0
2018-07-09 14:05:00,35.08,35.08,35.03,35.04,15286.0,29.7573,29.7573,29.7149,29.7234,15286.0
2018-07-09 14:10:00,35.04,35.05,35.01,35.02,11449.0,29.7234,29.7318,29.6979,29.7064,11449.0
2018-07-09 14:15:00,35.02,35.03,35.0,35.0,15755.0,29.7064,29.7149,29.6894,29.6894,15755.0
2018-07-09 14:20:00,35.0,35.01,35.0,35.0,7691.0,29.6894,29.6979,29.6894,29.6894,7691.0
2018-07-09 14:25:00,35.0,35.03,35.0,35.02,41354.0,29.6894,29.7149,29.6894,29.7064,41354.0
2018-07-09 14:30:00,35.02,35.03,35.0,35.0,18486.0,29.7064,29.7149,29.6894,29.6894,18486.0
2018-07-09 14:35:00,35.0,35.01,35.0,35.0,9731.0,29.6894,29.6979,29.6894,29.6894,9731.0
2018-07-09 14:40:00,35.0,35.02,35.0,35.0,27355.0,29.6894,29.7064,29.6894,29.6894,27355.0
2018-07-09 14:45:00,34.99,35.0,34.97,34.98,20562.0,29.6809,29.6894,29.664,29.6725,20562.0
2018-07-09 14:50:00,34.98,34.99,34.96,34.97,20444.0,29.6725,29.6809,29.6555,29.664,20444.0
2018-07-09 14:55:00,34.97,34.98,34.95,34.95,31504.0,29.664,29.6725,29.647,29.647,31504.0
2018-07-09 15:00:00,34.95,34.97,34.94,34.95,35601.0,29.647,29.664,29.6385,29.647,35601.0
2018-07-09 15:05:00,34.95,34.97,34.93,34.96,21563.0,29.647,29.664,29.63,29.6555,21563.0
2018-07-09 15:10:00,34.96,34.97,34.95,34.95,24167.0,29.6555,29.664,29.647,29.647,24167.0
2018-07-09 15:15:00,34.96,34.96,34.91,34.94,20030.0,29.6555,29.6555,29.6131,29.6385,20030.0
2018-07-09 15:20:00,34.94,34.94,34.91,34.93,27692.0,29.6385,29.6385,29.6131,29.63,27692.0
2018-07-09 15:25:00,34.94,34.96,34.93,34.96,27234.0,29.6385,29.6555,29.63,29.6555,27234.0
2018-07-09 15:30:00,34.95,34.97,34.94,34.97,42121.0,29.647,29.664,29.6385,29.664,42121.0
2018-07-09 15:35:00,34.96,34.97,34.95,34.95,37100.0,29.6555,29.664,29.647,29.647,37100.0
2018-07-09 15:40:00,34.95,34.97,34.95,34.96,29342.0,29.647,29.664,29.647,29.6555,29342.0
2018-07-09 15:45:00,34.97,34.97,34.96,34.97,42228.0,29.664,29.664,29.6555,29.664,42228.0
2018-07-09 15:50:00,34.96,34.97,34.95,34.95,78521.0,29.6555,29.664,29.647,29.647,78521.0
2018-07-09 15:55:00,34.95,34.97,34.95,34.97,139723.0,29.647,29.664,29.647,29.664,139723.0
2018-07-10 09:30:00,34.99,34.99,34.76,34.92,76480.0,29.6809,29.6809,29.4858,29.6216,76480.0
2018-07-10 09:35:00,34.92,34.92,34.81,34.84,32878.0,29.6216,29.6216,29.5283,29.5537,32878.0
2018-07-10 09:40:00,34.85,34.85,34.69,34.7,40788.0,29.5622,29.5622,29.4265,29.4349,40788.0
2018-07-10 09:45:00,34.71,34.71,34.54,34.55,64662.0,29.4434,29.4434,29.2992,29.3077,64662.0
2018-07-10 09:50:00,34.55,34.64,34.51,34.54,60856.0,29.3077,29.3841,29.2738,29.2992,60856.0
2018-07-10 09:55:00,34.53,34.78,34.53,34.76,33194.0,29.2907,29.5028,29.2907,29.4858,33194.0
2018-07-10 10:00:00,34.77,34.86,34.77,34.84,28294.0,29.4943,29.5707,29.4943,29.5537,28294.0
2018-07-10 10:05:00,34.82,34.91,34.81,34.87,31476.0,29.5367,29.6131,29.5283,29.5792,31476.0
2018-07-10 10:10:00,34.88,34.89,34.81,34.84,26562.0,29.5876,29.5961,29.5283,29.5537,26562.0
2018-07-10 10:15:00,34.84,34.88,34.83,34.88,20727.0,29.5537,29.5876,29.5452,29.5876,20727.0
2018-07-10 10:20:00,34.88,34.9,34.85,34.85,20823.0,29.5876,29.6046,29.5622,29.5622,20823.0
2018-07-10 10:25:00,34.85,34.89,34.84,34.86,31213.0,29.5622,29.5961,29.5537,29.5707,31213.0
2018-07-10 10:30:00,34.86,34.89,34.8,34.81,38396.0,29.5707,29.5961,29.5198,29.5283,38396.0
2018-07-10 10:35:00,34.8,34.84,34.77,34.84,20058.0,29.5198,29.5537,29.4943,29.5537,20058.0
2018-07-10 10:40:00,34.83,34.85,34.78,34.79,17269.0,29.5452,29.5622,29.5028,29.5113,17269.0
2018-07-10 10:45:00,34.8,34.8,34.74,34.75,18476.0,29.5198,29.5198,29.4689,29.4774,18476.0
2018-07-10 10:50:00,34.76,34.77,34.72,34.77,18310.0,29.4858,29.4943,29.4519,29.4943,18310.0
2018-07-10 10:55:00,34.77,34.81,34.75,34.81,16811.0,29.4943,29.5283,29.4774,29.5283,16811.0
2018-07-10 11:00:00,34.82,34.82,34.75,34.76,21685.0,29.5367,29.5367,29.4774,29.4858,21685.0
2018-07-10 11:05:00,34.75,34.78,34.74,34.77,15958.0,29.4774,29.5028,29.4689,29.4943,15958.0
2018-07-10 11:10:00,34.77,34.79,34.74,34.76,25140.0,29.4943,29.5113,29.4689,29.4858,25140.0
2018-07-10 11:15:00,34.76,34.77,34.75,34.76,36526.0,29.4858,29.4943,29.4774,29.4858,36526.0
2018-07-10 11:20:00,34.77,34.77,34.68,34.68,40414.0,29.4943,29.4943,29.418,29.418,40414.0
2018-07-10 11:25:00,34.68,34.7,34.66,34.67,18018.0,29.418,29.4349,29.401,29.4095,18018.0
2018-07-10 11:30:00,34.66,34.72,34.65,34.7,16731.0,29.401,29.4519,29.3925,29.4349,16731.0
2018-07-10 11:35:00,34.7,34.73,34.67,34.68,224884.0,29.4349,29.4604,29.4095,29.418,224884.0
2018-07-10 11:40:00,34.68,34.72,34.67,34.7,12806.0,29.418,29.4519,29.4095,29.4349,12806.0
2018-07-10 11:45:00,34.7,34.74,34.7,34.73,9042.0,29.4349,29.4689,29.4349,29.4604,9042.0
2018-07-10 11:50:00,34.73,34.76,34.72,34.74,9522.0,29.4604,29.4858,29.4519,29.4689,9522.0
2018-07-10 11:55:00,34.75,34.79,34.73,34.79,12584.0,29.4774,29.5113,29.4604,29.5113,12584.0
2018-07-10 12:00:00,34.78,34.8,34.77,34.77,9330.0,29.5028,29.5198,29.4943,29.4943,9330.0
2018-07-10 12:05:00,34.78,34.84,34.77,34.81,16012.0,29.5028,29.5537,29.4943,29.5283,16012.0
2018-07-10 12:10:00,34.81,34.81,34.77,34.78,8427.0,29.5283,29.5283,29.4943,29.5028,8427.0
2018-07-10 12:15:00,34.79,34.8,34.74,34.75,35999.0,29.5113,29.5198,29.4689,29.4774,35999.0
2018-07-10 12:20:00,34.75,34.75,34.71,34.72,14743.0,29.4774,29.4774,29.4434,29.4519,14743.0
2018-07-10 12:25:00,34.72,34.76,34.71,34.74,40565.0,29.4519,29.4858,29.4434,29.4689,40565.0
2018-07-10 12:30:00,34.74,34.76,34.74,34.76,13127.0,29.4689,29.4858,29.4689,29.4858,13127.0
2018-07-10 12:35:00,34.76,34.76,34.72,34.73,15836.0,29.4858,29.4858,29.4519,29.4604,15836.0
2018-07-10 12:40:00,34.73,34.73,34.68,34.7,21438.0,29.4604,29.4604,29.418,29.4349,21438.0
2018-07-10 12:45:00,34.7,34.7,34.64,34.65,20246.0,29.4349,29.4349,29.3841,29.3925,20246.0
2018-07-10 12:50:00,34.65,34.68,34.64,34.67,17413.0,29.3925,29.418,29.3841,29.4095,17413.0
2018-07-10 12:55:00,34.68,34.73,34.67,34.72,22921.0,29.418,29.4604,29.4095,29.4519,22921.0
2018-07-10 13:00:00,34.72,34.73,34.7,34.7,12344.0,29.4519,29.4604,29.4349,29.4349,12344.0
2018-07-10 13:05:00,34.71,34.72,34.68,34.7,11593.0,29.4434,29.4519,29.418,29.4349,11593.0
2018-07-10 13:10:00,34.7,34.72,34.69,34.7,14642.0,29.4349,29.4519,29.4265,29.4349,14642.0
2018-07-10 13:15:00,34.7,34.72,34.67,34.69,24632.0,29.4349,29.4519,29.4095,29.4265,24632.0
2018-07-10 13:20:00,34.7,34.71,34.66,34.66,9082.0,29.4349,29.4434,29.401,29.401,9082.0
2018-07-10 13:25:00,34.66,34.69,34.66,34.68,11156.0,29.401,29.4265,29.401,29.418,11156.0
2018-07-10 13:30:00,34.67,34.69,34.67,34.68,11660.0,29.4095,29.4265,29.4095,29.418,11660.0
2018-07-10 13:35:00,34.68,34.69,34.67,34.67,7910.0,29.418,29.4265,29.4095,29.4095,7910.0
2018-07-10 13:40:00,34.67,34.68,34.67,34.68,5289.0,29.4095,29.418,29.4095,29.418,5289.0
2018-07-10 13:45:00,34.68,34.7,34.67,34.68,14486.0,29.418,29.4349,29.4095,29.418,14486.0
2018-07-10 13:50:00,34.68,34.69,34.67,34.69,4728.0,29.418,29.4265,29.4095,29.4265,4728.0
2018-07-10 13:55:00,34.7,34.73,34.69,34.71,18256.0,29.4349,29.4604,29.4265,29.4434,18256.0
2018-07-10 14:00:00,34.71,34.73,34.7,34.72,14210.0,29.4434,29.4604,29.4349,29.4519,14210.0
2018-07-10 14:05:00,34.72,34.72,34.7,34.7,76870.0,29.4519,29.4519,29.4349,29.4349,76870.0
2018-07-10 14:10:00,34.71,34.81,34.7,34.81,25248.0,29.4434,29.5283,29.4349,29.5283,25248.0
2018-07-10 14:15:00,34.82,34.84,34.81,34.84,17237.0,29.5367,29.5537,29.5283,29.5537,17237.0
2018-07-10 14:20:00,34.84,34.85,34.79,34.8,19107.0,29.5537,29.5622,29.5113,29.5198,19107.0
2018-07-10 14:25:00,34.79,34.82,34.78,34.81,17798.0,29.5113,29.5367,29.5028,29.5283,17798.0
2018-07-10 14:30:00,34.8,34.83,34.8,34.83,12618.0,29.5198,29.5452,29.5198,29.5452,12618.0
2018-07-10 14:35:00,34.83,34.83,34.81,34.82,11217.0,29.5452,29.5452,29.5283,29.5367,11217.0
2018-07-10 14:40:00,34.82,34.83,34.79,34.79,14362.0,29.5367,29.5452,29.5113,29.5113,14362.0
2018-07-10 14:45:00,34.8,34.82,34.78,34.82,11479.0,29.5198,29.5367,29.5028,29.5367,11479.0
2018-07-10 14:50:00,34.82,34.82,34.8,34.81,8768.0,29.5367,29.5367,29.5198,29.5283,8768.0
2018-07-10 14:55:00,34.8,34.85,34.8,34.85,15553.0,29.5198,29.5622,29.5198,29.5622,15553.0
2018-07-10 15:00:00,34.84,34.85,34.81,34.83,10217.0,29.5537,29.5622,29.5283,29.5452,10217.0
2018-07-10 15:05:00,34.83,34.87,34.82,34.87,13069.0,29.5452,29.5792,29.5367,29.5792,13069.0
2018-07-10 15:10:00,34.86,34.87,34.84,34.84,15000.0,29.5707,29.5792,29.5537,29.5537,15000.0
2018-07-10 15:15:00,34.84,34.88,34.84,34.88,49762.0,29.5537,29.5876,29.5537,29.5876,49762.0
2018-07-10 15:20:00,34.88,34.9,34.86,34.88,35971.0,29.5876,29.6046,29.5707,29.5876,35971.0
2018-07-10 15:25:00,34.87,34.87,34.84,34.84,15669.0,29.5792,29.5792,29.5537,29.5537,15669.0
2018-07-10 15:30:00,34.84,34.89,34.84,34.89,23610.0,29.5537,29.5961,29.5537,29.5961,23610.0
2018-07-10 15:35:00,34.9,34.91,34.85,34.85,60811.0,29.6046,29.6131,29.5622,29.5622,60811.0
2018-07-10 15:40:00,34.86,34.86,34.8,34.81,41387.0,29.5707,29.5707,29.5198,29.5283,41387.0
2018-07-10 15:45:00,34.8,34.82,34.79,34.82,44980.0,29.5198,29.5367,29.5113,29.5367,44980.0
2018-07-10 15:50:00,34.81,34.87,34.81,34.87,66982.0,29.5283,29.5792,29.5283,29.5792,66982.0
2018-07-10 15:55:00,34.87,34.89,34.85,34.87,169432.0,29.5792,29.5961,29.5622,29.5792,169432.0
2018-07-11 09:30:00,34.56,34.56,34.23,34.29,93491.0,29.3162,29.3162,29.0363,29.0872,93491.0
2018-07-11 09:35:00,34.3,34.33,34.22,34.23,36657.0,29.0956,29.1211,29.0278,29.0363,36657.0
2018-07-11 09:40:00,34.23,34.27,34.17,34.26,60272.0,29.0363,29.0702,28.9854,29.0617,60272.0
2018-07-11 09:45:00,34.26,34.29,34.13,34.14,103388.0,29.0617,29.0872,28.9514,28.9599,103388.0
2018-07-11 09:50:00,34.14,34.15,34.07,34.13,40383.0,28.9599,28.9684,28.9005,28.9514,40383.0
2018-07-11 09:55:00,34.13,34.24,34.12,34.19,41494.0,28.9514,29.0447,28.943,29.0023,41494.0
2018-07-11 10:00:00,34.19,34.24,34.15,34.22,22922.0,29.0023,29.0447,28.9684,29.0278,22922.0
2018-07-11 10:05:00,34.2,34.21,34.2,34.21,1553.0,29.0108,29.0193,29.0108,29.0193,1553.0
2018-07-11 10:10:00,34.2,34.2,34.1,34.1,20744.0,29.0108,29.0108,28.926,28.926,20744.0
2018-07-11 10:15:00,34.11,34.16,34.08,34.14,23611.0,28.9345,28.9769,28.909,28.9599,23611.0
2018-07-11 10:20:00,34.14,34.21,34.14,34.21,25734.0,28.9599,29.0193,28.9599,29.0193,25734.0
2018-07-11 10:25:00,34.2,34.21,34.18,34.19,19253.0,29.0108,29.0193,28.9938,29.0023,19253.0
2018-07-11 10:30:00,34.19,34.25,34.18,34.22,377074.0,29.0023,29.0532,28.9938,29.0278,377074.0
2018-07-11 10:35:00,34.22,34.22,34.12,34.13,51404.0,29.0278,29.0278,28.943,28.9514,51404.0
2018-07-11 10:40:00,34.12,34.13,34.05,34.09,20077.0,28.943,28.9514,28.8836,28.9175,20077.0
2018-07-11 10:45:00,34.08,34.1,34.08,34.09,23511.0,28.909,28.926,28.909,28.9175,23511.0
2018-07-11 10:50:00,34.09,34.13,34.08,34.11,15358.0,28.9175,28.9514,28.909,28.9345,15358.0
2018-07-11 10:55:00,34.11,34.13,34.08,34.13,23009.0,28.9345,28.9514,28.909,28.9514,23009.0
2018-07-11 11:00:00,34.13,34.16,34.13,34.14,52553.0,28.9514,28.9769,28.9514,28.9599,52553.0
2018-07-11 11:05:00,34.14,34.15,34.12,34.12,30701.0,28.9599,28.9684,28.943,28.943,30701.0
2018-07-11 11:10:00,34.12,34.14,34.11,34.13,36350.0,28.943,28.9599,28.9345,28.9514,36350.0
2018-07-11 11:15:00,34.12,34.15,34.07,34.09,27863.0,28.943,28.9684,28.9005,28.9175,27863.0
2018-07-11 11:20:00,34.09,34.09,34.0,34.03,85377.0,28.9175,28.9175,28.8412,28.8666,85377.0
2018-07-11 11:25:00,34.04,34.05,34.01,34.02,27941.0,28.8751,28.8836,28.8496,28.8581,27941.0
2018-07-11 11:30:00,34.02,34.03,33.97,33.98,19812.0,28.8581,28.8666,28.8157,28.8242,19812.0
2018-07-11 11:35:00,33.98,34.13,33.98,34.13,15910.0,28.8242,28.9514,28.8242,28.9514,15910.0
2018-07-11 11:40:00,34.12,34.13,34.09,34.09,15523.0,28.943,28.9514,28.9175,28.9175,15523.0
2018-07-11 11:45:00,34.08,34.14,34.07,34.13,28977.0,28.909,28.9599,28.9005,28.9514,28977.0
2018-07-11 11:50:00,34.13,34.13,34.08,34.09,8986.0,28.9514,28.9514,28.909,28.9175,8986.0
2018-07-11 11:55:00,34.08,34.12,34.07,34.08,29096.0,28.909,28.943,28.9005,28.909,29096.0
2018-07-11 12:00:00,34.09,34.1,34.08,34.1,16896.0,28.9175,28.926,28.909,28.926,16896.0
2018-07-11 12:05:00,34.11,34.16,34.11,34.16,10199.0,28.9345,28.9769,28.9345,28.9769,10199.0
2018-07-11 12:10:00,34.15,34.18,34.14,34.15,25658.0,28.9684,28.9938,28.9599,28.9684,25658.0
2018-07-11 12:15:00,34.14,34.16,34.13,34.15,11599.0,28.9599,28.9769,28.9514,28.9684,11599.0
2018-07-11 12:20:00,34.14,34.16,34.12,34.13,10639.0,28.9599,28.9769,28.943,28.9514,10639.0
2018-07-11 12:25:00,34.13,34.15,34.09,34.15,17325.0,28.9514,28.9684,28.9175,28.9684,17325.0
2018-07-11 12:30:00,34.15,34.25,34.13,34.23,33479.0,28.9684,29.0532,28.9514,29.0363,33479.0
2018-07-11 12:35:00,34.23,34.24,34.2,34.21,8384.0,29.0363,29.0447,29.0108,29.0193,8384.0
2018-07-11 12:40:00,34.21,34.21,34.19,34.19,6893.0,29.0193,29.0193,29.0023,29.0023,6893.0
2018-07-11 12:45:00,34.2,34.21,34.17,34.18,9388.0,29.0108,29.0193,28.9854,28.9938,9388.0
2018-07-11 12:50:00,34.18,34.19,34.13,34.16,10932.0,28.9938,29.0023,28.9514,28.9769,10932.0
2018-07-11 12:55:00,34.16,34.19,34.13,34.16,32271.0,28.9769,29.0023,28.9514,28.9769,32271.0
2018-07-11 13:00:00,34.17,34.18,34.13,34.13,12621.0,28.9854,28.9938,28.9514,28.9514,12621.0
2018-07-11 13:05:00,34.13,34.13,34.11,34.12,11618.0,28.9514,28.9514,28.9345,28.943,11618.0
2018-07-11 13:10:00,34.11,34.13,34.08,34.12,18647.0,28.9345,28.9514,28.909,28.943,18647.0
2018-07-11 13:15:00,34.12,34.12,34.09,34.1,10331.0,28.943,28.943,28.9175,28.926,10331.0
2018-07-11 13:20:00,34.11,34.15,34.1,34.15,10097.0,28.9345,28.9684,28.926,28.9684,10097.0
2018-07-11 13:25:00,34.15,34.24,34.14,34.23,89162.0,28.9684,29.0447,28.9599,29.0363,89162.0
2018-07-11 13:30:00,34.22,34.31,34.21,34.3,61231.0,29.0278,29.1041,29.0193,29.0956,61231.0
2018-07-11 13:35:00,34.3,34.31,34.24,34.26,86032.0,29.0956,29.1041,29.0447,29.0617,86032.0
2018-07-11 13:40:00,34.26,34.27,34.23,34.26,21155.0,29.0617,29.0702,29.0363,29.0617,21155.0
2018-07-11 13:45:00,34.26,34.26,34.24,34.26,12868.0,29.0617,29.0617,29.0447,29.0617,12868.0
2018-07-11 13:50:00,34.25,34.26,34.24,34.26,21377.0,29.0532,29.0617,29.0447,29.0617,21377.0
2018-07-11 13:55:00,34.24,34.26,34.24,34.24,10454.0,29.0447,29.0617,29.0447,29.0447,10454.0
2018-07-11 14:00:00,34.25,34.3,34.24,34.28,15947.0,29.0532,29.0956,29.0447,29.0787,15947.0
2018-07-11 14:05:00,34.27,34.3,34.24,34.25,14280.0,29.0702,29.0956,29.0447,29.0532,14280.0
2018-07-11 14:10:00,34.25,34.25,34.18,34.2,24044.0,29.0532,29.0532,28.9938,29.0108,24044.0
2018-07-11 14:15:00,34.19,34.22,34.18,34.22,13484.0,29.0023,29.0278,28.9938,29.0278,13484.0
2018-07-11 14:20:00,34.22,34.25,34.21,34.25,14636.0,29.0278,29.0532,29.0193,29.0532,14636.0
2018-07-11 14:25:00,34.25,34.27,34.24,34.26,15339.0,29.0532,29.0702,29.0447,29.0617,15339.0
2018-07-11 14:30:00,34.26,34.32,34.26,34.31,22153.0,29.0617,29.1126,29.0617,29.1041,22153.0
2018-07-11 14:35:00,34.31,34.32,34.28,34.29,17088.0,29.1041,29.1126,29.0787,29.0872,17088.0
2018-07-11 14:40:00,34.29,34.29,34.24,34.27,14870.0,29.0872,29.0872,29.0447,29.0702,14870.0
2018-07-11 14:45:00,34.27,34.27,34.24,34.25,16570.0,29.0702,29.0702,29.0447,29.0532,16570.0
2018-07-11 14:50:00,34.25,34.27,34.23,34.26,18946.0,29.0532,29.0702,29.0363,29.0617,18946.0
2018-07-11 14:55:00,34.27,34.27,34.22,34.22,10927.0,29.0702,29.0702,29.0278,29.0278,10927.0
2018-07-11 15:00:00,34.23,34.26,34.21,34.26,25290.0,29.0363,29.0617,29.0193,29.0617,25290.0
2018-07-11 15:05:00,34.25,34.3,34.25,34.29,13420.0,29.0532,29.0956,29.0532,29.0872,13420.0
2018-07-11 15:10:00,34.3,34.3,34.25,34.26,21301.0,29.0956,29.0956,29.0532,29.0617,21301.0
2018-07-11 15:15:00,34.25,34.25,34.19,34.2,19059.0,29.0532,29.0532,29.0023,29.0108,19059.0
2018-07-11 15:20:00,34.2,34.21,34.16,34.17,17378.0,29.0108,29.0193,28.9769,28.9854,17378.0
2018-07-11 15:25:00,34.17,34.18,34.13,34.15,21555.0,28.9854,28.9938,28.9514,28.9684,21555.0
2018-07-11 15:30:00,34.15,34.18,34.14,34.18,33438.0,28.9684,28.9938,28.9599,28.9938,33438.0
2018-07-11 15:35:00,34.19,34.2,34.17,34.18,50967.0,29.0023,29.0108,28.9854,28.9938,50967.0
2018-07-11 15:40:00,34.18,34.19,34.11,34.11,48987.0,28.9938,29.0023,28.9345,28.9345,48987.0
2018-07-11 15:45:00,34.11,34.17,34.1,34.14,51964.0,28.9345,28.9854,28.926,28.9599,51964.0
2018-07-11 15:50:00,34.14,34.2,34.12,34.16,93532.0,28.9599,29.0108,28.943,28.9769,93532.0
2018-07-11 15:55:00,34.17,34.18,34.14,34.16,274605.0,28.9854,28.9938,28.9599,28.9769,274605.0
2018-07-12 09:30:00,34.29,34.6,34.1,34.18,74834.0,29.0872,29.3501,28.926,28.9938,74834.0
2018-07-12 09:35:00,34.17,34.19,34.05,34.05,71502.0,28.9854,29.0023,28.8836,28.8836,71502.0
2018-07-12 09:40:00,34.05,34.08,33.93,34.08,116698.0,28.8836,28.909,28.7818,28.909,116698.0
2018-07-12 09:45:00,34.08,34.09,33.97,34.04,66028.0,28.909,28.9175,28.8157,28.8751,66028.0
2018-07-12 09:50:00,34.04,34.22,34.03,34.22,30498.0,28.8751,29.0278,28.8666,29.0278,30498.0
2018-07-12 09:55:00,34.21,34.28,34.16,34.28,31652.0,29.0193,29.0787,28.9769,29.0787,31652.0
2018-07-12 10:00:00,34.28,34.32,34.19,34.22,29935.0,29.0787,29.1126,29.0023,29.0278,29935.0
2018-07-12 10:05:00,34.21,34.28,34.21,34.27,31615.0,29.0193,29.0787,29.0193,29.0702,31615.0
2018-07-12 10:10:00,34.28,34.33,34.24,34.33,28835.0,29.0787,29.1211,29.0447,29.1211,28835.0
2018-07-12 10:15:00,34.32,34.37,34.31,34.32,30304.0,29.1126,29.155,29.1041,29.1126,30304.0
2018-07-12 10:20:00,34.33,34.46,34.32,34.45,81169.0,29.1211,29.2314,29.1126,29.2229,81169.0
2018-07-12 10:25:00,34.45,34.53,34.42,34.52,37524.0,29.2229,29.2907,29.1974,29.2823,37524.0
2018-07-12 10:30:00,34.53,34.56,34.5,34.51,48097.0,29.2907,29.3162,29.2653,29.2738,48097.0
2018-07-12 10:35:00,34.5,34.52,34.48,34.49,59895.0,29.2653,29.2823,29.2483,29.2568,59895.0
2018-07-12 10:40:00,34.48,34.52,34.45,34.45,38290.0,29.2483,29.2823,29.2229,29.2229,38290.0
2018-07-12 10:45:00,34.45,34.46,34.4,34.4,48294.0,29.2229,29.2314,29.1805,29.1805,48294.0
2018-07-12 10:50:00,34.41,34.48,34.4,34.46,25597.0,29.1889,29.2483,29.1805,29.2314,25597.0
2018-07-12 10:55:00,34.45,34.48,34.43,34.47,12900.0,29.2229,29.2483,29.2059,29.2398,12900.0
2018-07-12 11:00:00,34.48,34.53,34.48,34.53,14438.0,29.2483,29.2907,29.2483,29.2907,14438.0
2018-07-12 11:05:00,34.52,34.53,34.49,34.5,41007.0,29.2823,29.2907,29.2568,29.2653,41007.0
2018-07-12 11:10:00,34.5,34.52,34.49,34.5,15212.0,29.2653,29.2823,29.2568,29.2653,15212.0
2018-07-12 11:15:00,34.5,34.51,34.46,34.49,29468.0,29.2653,29.2738,29.2314,29.2568,29468.0
2018-07-12 11:20:00,34.48,34.52,34.46,34.48,22955.0,29.2483,29.2823,29.2314,29.2483,22955.0
2018-07-12 11:25:00,34.48,34.51,34.48,34.51,6441.0,29.2483,29.2738,29.2483,29.2738,6441.0
2018-07-12 11:30:00,34.51,34.56,34.51,34.54,15671.0,29.2738,29.3162,29.2738,29.2992,15671.0
2018-07-12 11:35:00,34.55,34.57,34.52,34.56,26631.0,29.3077,29.3247,29.2823,29.3162,26631.0
2018-07-12 11:40:00,34.55,34.56,34.52,34.54,8707.0,29.3077,29.3162,29.2823,29.2992,8707.0
2018-07-12 11:45:00,34.55,34.58,34.54,34.58,44468.0,29.3077,29.3332,29.2992,29.3332,44468.0
2018-07-12 11:50:00,34.58,34.58,34.53,34.55,11816.0,29.3332,29.3332,29.2907,29.3077,11816.0
2018-07-12 11:55:00,34.55,34.62,34.54,34.61,23498.0,29.3077,29.3671,29.2992,29.3586,23498.0
2018-07-12 12:00:00,34.61,34.69,34.58,34.69,37628.0,29.3586,29.4265,29.3332,29.4265,37628.0
2018-07-12 12:05:00,34.7,34.7,34.66,34.69,24302.0,29.4349,29.4349,29.401,29.4265,24302.0
2018-07-12 12:10:00,34.68,34.71,34.64,34.65,24384.0,29.418,29.4434,29.3841,29.3925,24384.0
2018-07-12 12:15:00,34.65,34.66,34.63,34.63,21090.0,29.3925,29.401,29.3756,29.3756,21090.0
2018-07-12 12:20:00,34.62,34.64,34.6,34.64,13953.0,29.3671,29.3841,29.3501,29.3841,13953.0
2018-07-12 12:25:00,34.64,34.64,34.61,34.62,9178.0,29.3841,29.3841,29.3586,29.3671,9178.0
2018-07-12 12:30:00,34.62,34.65,34.61,34.65,15879.0,29.3671,29.3925,29.3586,29.3925,15879.0
2018-07-12 12:35:00,34.65,34.68,34.64,34.65,17548.0,29.3925,29.418,29.3841,29.3925,17548.0
2018-07-12 12:40:00,34.66,34.66,34.57,34.62,31327.0,29.401,29.401,29.3247,29.3671,31327.0
2018-07-12 12:45:00,34.63,34.67,34.62,34.66,17818.0,29.3756,29.4095,29.3671,29.401,17818.0
2018-07-12 12:50:00,34.66,34.68,34.65,34.67,13974.0,29.401,29.418,29.3925,29.4095,13974.0
2018-07-12 12:55:00,34.66,34.72,34.66,34.7,19927.0,29.401,29.4519,29.401,29.4349,19927.0
2018-07-12 13:00:00,34.71,34.72,34.67,34.7,16796.0,29.4434,29.4519,29.4095,29.4349,16796.0
2018-07-12 13:05:00,34.69,34.7,34.65,34.66,24634.0,29.4265,29.4349,29.3925,29.401,24634.0
2018-07-12 13:10:00,34.65,34.68,34.63,34.65,56459.0,29.3925,29.418,29.3756,29.3925,56459.0
2018-07-12 13:15:00,34.65,34.66,34.64,34.66,17289.0,29.3925,29.401,29.3841,29.401,17289.0
2018-07-12 13:20:00,34.65,34.66,34.61,34.63,12392.0,29.3925,29.401,29.3586,29.3756,12392.0
2018-07-12 13:25:00,34.63,34.66,34.62,34.66,21460.0,29.3756,29.401,29.3671,29.401,21460.0
2018-07-12 13:30:00,34.67,34.67,34.6,34.63,19590.0,29.4095,29.4095,29.3501,29.3756,19590.0
2018-07-12 13:35:00,34.63,34.66,34.62,34.66,34769.0,29.3756,29.401,29.3671,29.401,34769.0
2018-07-12 13:40:00,34.66,34.67,34.64,34.66,16637.0,29.401,29.4095,29.3841,29.401,16637.0
2018-07-12 13:45:00,34.66,34.7,34.65,34.65,17419.0,29.401,29.4349,29.3925,29.3925,17419.0
2018-07-12 13:50:00,34.65,34.66,34.62,34.65,17506.0,29.3925,29.401,29.3671,29.3925,17506.0
2018-07-12 13:55:00,34.65,34.68,34.64,34.66,11114.0,29.3925,29.418,29.3841,29.401,11114.0
2018-07-12 14:00:00,34.66,34.67,34.64,34.66,18801.0,29.401,29.4095,29.3841,29.401,18801.0
2018-07-12 14:05:00,34.67,34.69,34.64,34.66,24509.0,29.4095,29.4265,29.3841,29.401,24509.0
2018-07-12 14:10:00,34.66,34.67,34.64,34.66,18883.0,29.401,29.4095,29.3841,29.401,18883.0
2018-07-12 14:15:00,34.65,34.67,34.63,34.67,24362.0,29.3925,29.4095,29.3756,29.4095,24362.0
2018-07-12 14:20:00,34.66,34.67,34.65,34.66,17310.0,29.401,29.4095,29.3925,29.401,17310.0
2018-07-12 14:25:00,34.66,34.67,34.65,34.66,14671.0,29.401,29.4095,29.3925,29.401,14671.0
2018-07-12 14:30:00,34.66,34.68,34.64,34.68,37091.0,29.401,29.418,29.3841,29.418,37091.0
2018-07-12 14:35:00,34.68,34.69,34.66,34.68,19691.0,29.418,29.4265,29.401,29.418,19691.0
2018-07-12 14:40:00,34.68,34.69,34.67,34.69,26574.0,29.418,29.4265,29.4095,29.4265,26574.0
2018-07-12 14:45:00,34.69,34.69,34.67,34.69,109475.0,29.4265,29.4265,29.4095,29.4265,109475.0
2018-07-12 14:50:00,34.69,34.72,34.68,34.7,22957.0,29.4265,29.4519,29.418,29.4349,22957.0
2018-07-12 14:55:00,34.71,34.74,34.69,34.73,27716.0,29.4434,29.4689,29.4265,29.4604,27716.0
2018-07-12 15:00:00,34.73,34.78,34.72,34.78,20323.0,29.4604,29.5028,29.4519,29.5028,20323.0
2018-07-12 15:05:00,34.77,34.79,34.77,34.77,39932.0,29.4943,29.5113,29.4943,29.4943,39932.0
2018-07-12 15:10:00,34.78,34.79,34.75,34.78,111736.0,29.5028,29.5113,29.4774,29.5028,111736.0
2018-07-12 15:15:00,34.78,34.82,34.75,34.76,31245.0,29.5028,29.5367,29.4774,29.4858,31245.0
2018-07-12 15:20:00,34.76,34.79,34.73,34.74,40167.0,29.4858,29.5113,29.4604,29.4689,40167.0
2018-07-12 15:25:00,34.73,34.8,34.73,34.78,26197.0,29.4604,29.5198,29.4604,29.5028,26197.0
2018-07-12 15:30:00,34.78,34.79,34.71,34.75,128859.0,29.5028,29.5113,29.4434,29.4774,128859.0
2018-07-12 15:35:00,34.75,34.76,34.74,34.76,33415.0,29.4774,29.4858,29.4689,29.4858,33415.0
2018-07-12 15:40:00,34.75,34.77,34.7,34.71,99623.0,29.4774,29.4943,29.4349,29.4434,99623.0
2018-07-12 15:45:00,34.69,34.75,34.68,34.75,48123.0,29.4265,29.4774,29.418,29.4774,48123.0
2018-07-12 15:50:00,34.74,34.75,34.7,34.74,112495.0,29.4689,29.4774,29.4349,29.4689,112495.0
2018-07-12 15:55:00,34.74,34.76,34.73,34.74,246698.0,29.4689,29.4858,29.4604,29.4689,246698.0
2018-07-13 09:30:00,34.72,34.87,34.72,34.82,47276.0,29.4519,29.5792,29.4519,29.5367,47276.0
2018-07-13 09:35:00,34.82,34.97,34.8,34.9,26513.0,29.5367,29.664,29.5198,29.6046,26513.0
2018-07-13 09:40:00,34.89,34.98,34.88,34.96,16630.0,29.5961,29.6725,29.5876,29.6555,16630.0
2018-07-13 09:45:00,34.97,35.12,34.95,35.04,76299.0,29.664,29.7912,29.647,29.7234,76299.0
2018-07-13 09:50:00,35.05,35.05,34.9,34.98,42619.0,29.7318,29.7318,29.6046,29.6725,42619.0
2018-07-13 09:55:00,34.97,35.1,34.95,35.1,19205.0,29.664,29.7743,29.647,29.7743,19205.0
2018-07-13 10:00:00,35.09,35.1,34.97,34.98,18306.0,29.7658,29.7743,29.664,29.6725,18306.0
2018-07-13 10:05:00,34.98,35.07,34.96,35.04,57953.0,29.6725,29.7488,29.6555,29.7234,57953.0
2018-07-13 10:10:00,35.04,35.1,35.03,35.08,23553.0,29.7234,29.7743,29.7149,29.7573,23553.0
2018-07-13 10:15:00,35.09,35.11,35.07,35.11,16507.0,29.7658,29.7827,29.7488,29.7827,16507.0
2018-07-13 10:20:00,35.11,35.11,35.03,35.05,23118.0,29.7827,29.7827,29.7149,29.7318,23118.0
2018-07-13 10:25:00,35.05,35.06,34.94,34.95,19571.0,29.7318,29.7403,29.6385,29.647,19571.0
2018-07-13 10:30:00,34.96,35.09,34.95,35.08,95348.0,29.6555,29.7658,29.647,29.7573,95348.0
2018-07-13 10:35:00,35.08,35.22,35.07,35.22,50706.0,29.7573,29.876,29.7488,29.876,50706.0
2018-07-13 10:40:00,35.22,35.26,35.18,35.22,54589.0,29.876,29.91,29.8421,29.876,54589.0
2018-07-13 10:45:00,35.22,35.27,35.22,35.23,37633.0,29.876,29.9185,29.876,29.8845,37633.0
2018-07-13 10:50:00,35.23,35.29,35.22,35.28,92616.0,29.8845,29.9354,29.876,29.9269,92616.0
2018-07-13 10:55:00,35.27,35.28,35.07,35.09,87300.0,29.9185,29.9269,29.7488,29.7658,87300.0
2018-07-13 11:00:00,35.09,35.15,35.02,35.13,75078.0,29.7658,29.8167,29.7064,29.7997,75078.0
2018-07-13 11:05:00,35.13,35.22,35.11,35.22,28079.0,29.7997,29.876,29.7827,29.876,28079.0
2018-07-13 11:10:00,35.22,35.23,35.18,35.2,21707.0,29.876,29.8845,29.8421,29.8591,21707.0
2018-07-13 11:15:00,35.19,35.22,35.18,35.22,23598.0,29.8506,29.876,29.8421,29.876,23598.0
2018-07-13 11:20:00,35.22,35.26,35.19,35.25,48296.0,29.876,29.91,29.8506,29.9015,48296.0
2018-07-13 11:25:00,35.24,35.27,35.23,35.25,18807.0,29.893,29.9185,29.8845,29.9015,18807.0
2018-07-13 11:30:00,35.26,35.26,35.23,35.25,21108.0,29.91,29.91,29.8845,29.9015,21108.0
2018-07-13 11:35:00,35.25,35.25,35.2,35.2,13007.0,29.9015,29.9015,29.8591,29.8591,13007.0
2018-07-13 11:40:00,35.2,35.21,35.11,35.2,31914.0,29.8591,29.8676,29.7827,29.8591,31914.0
2018-07-13 11:45:00,35.2,35.2,35.12,35.14,26474.0,29.8591,29.8591,29.7912,29.8082,26474.0
2018-07-13 11:50:00,35.15,35.16,35.12,35.13,12898.0,29.8167,29.8252,29.7912,29.7997,12898.0
2018-07-13 11:55:00,35.13,35.15,35.12,35.13,7934.0,29.7997,29.8167,29.7912,29.7997,7934.0
2018-07-13 12:00:00,35.13,35.14,35.09,35.09,22068.0,29.7997,29.8082,29.7658,29.7658,22068.0
2018-07-13 12:05:00,35.08,35.1,35.06,35.07,31147.0,29.7573,29.7743,29.7403,29.7488,31147.0
2018-07-13 12:10:00,35.07,35.08,35.04,35.08,15711.0,29.7488,29.7573,29.7234,29.7573,15711.0
2018-07-13 12:15:00,35.08,35.09,35.05,35.07,21483.0,29.7573,29.7658,29.7318,29.7488,21483.0
2018-07-13 12:20:00,35.06,35.07,35.03,35.05,44594.0,29.7403,29.7488,29.7149,29.7318,44594.0
2018-07-13 12:25:00,35.04,35.05,34.99,34.99,29331.0,29.7234,29.7318,29.6809,29.6809,29331.0
2018-07-13 12:30:00,34.99,35.02,34.98,35.01,15499.0,29.6809,29.7064,29.6725,29.6979,15499.0
2018-07-13 12:35:00,35.02,35.05,35.01,35.04,11920.0,29.7064,29.7318,29.6979,29.7234,11920.0
2018-07-13 12:40:00,35.04,35.08,35.04,35.07,18873.0,29.7234,29.7573,29.7234,29.7488,18873.0
2018-07-13 12:45:00,35.07,35.07,35.04,35.05,15082.0,29.7488,29.7488,29.7234,29.7318,15082.0
2018-07-13 12:50:00,35.06,35.1,35.04,35.09,35937.0,29.7403,29.7743,29.7234,29.7658,35937.0
2018-07-13 12:55:00,35.09,35.1,35.09,35.09,24707.0,29.7658,29.7743,29.7658,29.7658,24707.0
2018-07-13 13:00:00,35.09,35.11,35.05,35.06,28329.0,29.7658,29.7827,29.7318,29.7403,28329.0
2018-07-13 13:05:00,35.06,35.09,35.05,35.08,39855.0,29.7403,29.7658,29.7318,29.7573,39855.0
2018-07-13 13:10:00,35.08,35.1,35.06,35.07,70610.0,29.7573,29.7743,29.7403,29.7488,70610.0
2018-07-13 13:15:00,35.07,35.09,35.07,35.09,25314.0,29.7488,29.7658,29.7488,29.7658,25314.0
2018-07-13 13:20:00,35.09,35.11,35.08,35.1,34328.0,29.7658,29.7827,29.7573,29.7743,34328.0
2018-07-13 13:25:00,35.09,35.13,35.08,35.1,58358.0,29.7658,29.7997,29.7573,29.7743,58358.0
2018-07-13 13:30:00,35.09,35.1,35.02,35.03,66740.0,29.7658,29.7743,29.7064,29.7149,66740.0
2018-07-13 13:35:00,35.02,35.07,35.02,35.06,49692.0,29.7064,29.7488,29.7064,29.7403,49692.0
2018-07-13 13:40:00,35.06,35.11,35.05,35.09,39118.0,29.7403,29.7827,29.7318,29.7658,39118.0
2018-07-13 13:45:00,35.09,35.11,35.09,35.1,32093.0,29.7658,29.7827,29.7658,29.7743,32093.0
2018-07-13 13:50:00,35.11,35.18,35.11,35.16,29803.0,29.7827,29.8421,29.7827,29.8252,29803.0
2018-07-13 13:55:00,35.17,35.26,35.17,35.22,59485.0,29.8336,29.91,29.8336,29.876,59485.0
2018-07-13 14:00:00,35.22,35.23,35.1,35.12,47188.0,29.876,29.8845,29.7743,29.7912,47188.0
2018-07-13 14:05:00,35.12,35.12,35.07,35.07,18016.0,29.7912,29.7912,29.7488,29.7488,18016.0
2018-07-13 14:10:00,35.07,35.11,35.07,35.11,17239.0,29.7488,29.7827,29.7488,29.7827,17239.0
2018-07-13 14:15:00,35.11,35.11,35.09,35.09,24119.0,29.7827,29.7827,29.7658,29.7658,24119.0
2018-07-13 14:20:00,35.09,35.11,35.08,35.08,15169.0,29.7658,29.7827,29.7573,29.7573,15169.0
2018-07-13 14:25:00,35.09,35.09,35.07,35.08,15037.0,29.7658,29.7658,29.7488,29.7573,15037.0
2018-07-13 14:30:00,35.08,35.09,35.07,35.08,13693.0,29.7573,29.7658,29.7488,29.7573,13693.0
2018-07-13 14:35:00,35.09,35.11,35.08,35.1,15855.0,29.7658,29.7827,29.7573,29.7743,15855.0
2018-07-13 14:40:00,35.1,35.11,35.1,35.1,8485.0,29.7743,29.7827,29.7743,29.7743,8485.0
2018-07-13 14:45:00,35.11,35.13,35.1,35.13,32803.0,29.7827,29.7997,29.7743,29.7997,32803.0
2018-07-13 14:50:00,35.14,35.18,35.14,35.16,24054.0,29.8082,29.8421,29.8082,29.8252,24054.0
2018-07-13 14:55:00,35.17,35.18,35.14,35.16,32356.0,29.8336,29.8421,29.8082,29.8252,32356.0
2018-07-13 15:00:00,35.16,35.17,35.14,35.17,18014.0,29.8252,29.8336,29.8082,29.8336,18014.0
2018-07-13 15:05:00,35.17,35.17,35.16,35.17,4726.0,29.8336,29.8336,29.8252,29.8336,4726.0
2018-07-13 15:10:00,35.17,35.17,35.13,35.14,25664.0,29.8336,29.8336,29.7997,29.8082,25664.0
2018-07-13 15:15:00,35.15,35.15,35.11,35.11,32331.0,29.8167,29.8167,29.7827,29.7827,32331.0
2018-07-13 15:20:00,35.1,35.11,35.08,35.08,25039.0,29.7743,29.7827,29.7573,29.7573,25039.0
2018-07-13 15:25:00,35.08,35.09,35.07,35.08,25103.0,29.7573,29.7658,29.7488,29.7573,25103.0
2018-07-13 15:30:00,35.08,35.1,35.08,35.1,29767.0,29.7573,29.7743,29.7573,29.7743,29767.0
2018-07-13 15:35:00,35.1,35.12,35.09,35.11,26515.0,29.7743,29.7912,29.7658,29.7827,26515.0
2018-07-13 15:40:00,35.11,35.11,35.04,35.04,49862.0,29.7827,29.7827,29.7234,29.7234,49862.0
2018-07-13 15:45:00,35.04,35.1,35.03,35.09,72453.0,29.7234,29.7743,29.7149,29.7658,72453.0
2018-07-13 15:50:00,35.1,35.1,35.06,35.09,97539.0,29.7743,29.7743,29.7403,29.7658,97539.0
2018-07-13 15:55:00,35.09,35.14,35.08,35.11,300280.0,29.7658,29.8082,29.7573,29.7827,300280.0
2018-07-16 09:30:00,35.13,35.22,35.13,35.21,34443.0,29.7997,29.876,29.7997,29.8676,34443.0
2018-07-16 09:35:00,35.19,35.19,35.03,35.04,27767.0,29.8506,29.8506,29.7149,29.7234,27767.0
2018-07-16 09:40:00,35.05,35.07,35.0,35.02,15540.0,29.7318,29.7488,29.6894,29.7064,15540.0
2018-07-16 09:45:00,35.01,35.04,34.95,35.01,26183.0,29.6979,29.7234,29.647,29.6979,26183.0
2018-07-16 09:50:00,35.01,35.06,35.0,35.05,22563.0,29.6979,29.7403,29.6894,29.7318,22563.0
2018-07-16 09:55:00,35.03,35.05,34.93,34.99,19014.0,29.7149,29.7318,29.63,29.6809,19014.0
2018-07-16 10:00:00,34.99,34.99,34.85,34.89,22577.0,29.6809,29.6809,29.5622,29.5961,22577.0
2018-07-16 10:05:00,34.88,34.88,34.78,34.8,25894.0,29.5876,29.5876,29.5028,29.5198,25894.0
2018-07-16 10:10:00,34.81,34.85,34.79,34.82,28554.0,29.5283,29.5622,29.5113,29.5367,28554.0
2018-07-16 10:15:00,34.83,34.88,34.83,34.83,18403.0,29.5452,29.5876,29.5452,29.5452,18403.0
2018-07-16 10:20:00,34.83,34.83,34.78,34.79,14561.0,29.5452,29.5452,29.5028,29.5113,14561.0
2018-07-16 10:25:00,34.79,34.82,34.79,34.81,11371.0,29.5113,29.5367,29.5113,29.5283,11371.0
2018-07-16 10:30:00,34.81,34.88,34.81,34.82,18546.0,29.5283,29.5876,29.5283,29.5367,18546.0
2018-07-16 10:35:00,34.81,34.85,34.79,34.79,14441.0,29.5283,29.5622,29.5113,29.5113,14441.0
2018-07-16 10:40:00,34.79,34.82,34.71,34.72,42533.0,29.5113,29.5367,29.4434,29.4519,42533.0
2018-07-16 10:45:00,34.71,34.72,34.61,34.62,19683.0,29.4434,29.4519,29.3586,29.3671,19683.0
2018-07-16 10:50:00,34.63,34.67,34.6,34.62,26733.0,29.3756,29.4095,29.3501,29.3671,26733.0
2018-07-16 10:55:00,34.61,34.62,34.55,34.56,32219.0,29.3586,29.3671,29.3077,29.3162,32219.0
2018-07-16 11:00:00,34.56,34.67,34.56,34.66,56765.0,29.3162,29.4095,29.3162,29.401,56765.0
2018-07-16 11:05:00,34.66,34.71,34.65,34.68,16257.0,29.401,29.4434,29.3925,29.418,16257.0
2018-07-16 11:10:00,34.69,34.72,34.68,34.7,9251.0,29.4265,29.4519,29.418,29.4349,9251.0
2018-07-16 11:15:00,34.71,34.76,34.69,34.74,15574.0,29.4434,29.4858,29.4265,29.4689,15574.0
2018-07-16 11:20:00,34.73,34.78,34.73,34.77,16256.0,29.4604,29.5028,29.4604,29.4943,16256.0
2018-07-16 11:25:00,34.77,34.81,34.76,34.77,19584.0,29.4943,29.5283,29.4858,29.4943,19584.0
2018-07-16 11:30:00,34.77,34.84,34.75,34.81,37037.0,29.4943,29.5537,29.4774,29.5283,37037.0
2018-07-16 11:35:00,34.82,34.82,34.75,34.77,17201.0,29.5367,29.5367,29.4774,29.4943,17201.0
2018-07-16 11:40:00,34.77,34.77,34.71,34.71,14612.0,29.4943,29.4943,29.4434,29.4434,14612.0
2018-07-16 11:45:00,34.71,34.72,34.67,34.7,13403.0,29.4434,29.4519,29.4095,29.4349,13403.0
2018-07-16 11:50:00,34.71,34.77,34.7,34.76,25098.0,29.4434,29.4943,29.4349,29.4858,25098.0
2018-07-16 11:55:00,34.75,34.75,34.71,34.74,13224.0,29.4774,29.4774,29.4434,29.4689,13224.0
2018-07-16 12:00:00,34.75,34.76,34.7,34.73,17943.0,29.4774,29.4858,29.4349,29.4604,17943.0
2018-07-16 12:05:00,34.72,34.75,34.71,34.73,14090.0,29.4519,29.4774,29.4434,29.4604,14090.0
2018-07-16 12:10:00,34.74,34.79,34.72,34.78,14733.0,29.4689,29.5113,29.4519,29.5028,14733.0
2018-07-16 12:15:00,34.77,34.81,34.77,34.8,8783.0,29.4943,29.5283,29.4943,29.5198,8783.0
2018-07-16 12:20:00,34.79,34.86,34.79,34.84,15586.0,29.5113,29.5707,29.5113,29.5537,15586.0
2018-07-16 12:25:00,34.85,34.85,34.8,34.81,11241.0,29.5622,29.5622,29.5198,29.5283,11241.0
2018-07-16 12:30:00,34.81,34.81,34.78,34.78,8259.0,29.5283,29.5283,29.5028,29.5028,8259.0
2018-07-16 12:35:00,34.78,34.79,34.77,34.77,8800.0,29.5028,29.5113,29.4943,29.4943,8800.0
2018-07-16 12:40:00,34.77,34.8,34.77,34.78,17646.0,29.4943,29.5198,29.4943,29.5028,17646.0
2018-07-16 12:45:00,34.79,34.82,34.79,34.82,24671.0,29.5113,29.5367,29.5113,29.5367,24671.0
2018-07-16 12:50:00,34.81,34.82,34.79,34.82,14476.0,29.5283,29.5367,29.5113,29.5367,14476.0
2018-07-16 12:55:00,34.81,34.83,34.8,34.82,16160.0,29.5283,29.5452,29.5198,29.5367,16160.0
2018-07-16 13:00:00,34.83,34.83,34.82,34.83,6066.0,29.5452,29.5452,29.5367,29.5452,6066.0
2018-07-16 13:05:00,34.82,34.85,34.81,34.84,25544.0,29.5367,29.5622,29.5283,29.5537,25544.0
2018-07-16 13:10:00,34.84,34.85,34.81,34.84,17631.0,29.5537,29.5622,29.5283,29.5537,17631.0
2018-07-16 13:15:00,34.83,34.83,34.81,34.83,8232.0,29.5452,29.5452,29.5283,29.5452,8232.0
2018-07-16 13:20:00,34.83,34.85,34.82,34.83,14015.0,29.5452,29.5622,29.5367,29.5452,14015.0
2018-07-16 13:25:00,34.83,34.83,34.82,34.82,15080.0,29.5452,29.5452,29.5367,29.5367,15080.0
2018-07-16 13:30:00,34.82,34.82,34.8,34.8,13238.0,29.5367,29.5367,29.5198,29.5198,13238.0
2018-07-16 13:35:00,34.8,34.82,34.78,34.81,13624.0,29.5198,29.5367,29.5028,29.5283,13624.0
2018-07-16 13:40:00,34.81,34.82,34.79,34.79,8497.0,29.5283,29.5367,29.5113,29.5113,8497.0
2018-07-16 13:45:00,34.79,34.82,34.79,34.8,16358.0,29.5113,29.5367,29.5113,29.5198,16358.0
2018-07-16 13:50:00,34.8,34.8,34.78,34.79,11111.0,29.5198,29.5198,29.5028,29.5113,11111.0
2018-07-16 13:55:00,34.79,34.79,34.76,34.77,9915.0,29.5113,29.5113,29.4858,29.4943,9915.0
2018-07-16 14:00:00,34.77,34.79,34.76,34.77,19901.0,29.4943,29.5113,29.4858,29.4943,19901.0
2018-07-16 14:05:00,34.76,34.82,34.75,34.81,26022.0,29.4858,29.5367,29.4774,29.5283,26022.0
2018-07-16 14:10:00,34.82,34.82,34.78,34.8,18314.0,29.5367,29.5367,29.5028,29.5198,18314.0
2018-07-16 14:15:00,34.8,34.83,34.78,34.81,19026.0,29.5198,29.5452,29.5028,29.5283,19026.0
2018-07-16 14:20:00,34.8,34.86,34.8,34.85,42033.0,29.5198,29.5707,29.5198,29.5622,42033.0
2018-07-16 14:25:00,34.85,34.89,34.84,34.89,29739.0,29.5622,29.5961,29.5537,29.5961,29739.0
2018-07-16 14:30:00,34.89,34.89,34.83,34.85,34574.0,29.5961,29.5961,29.5452,29.5622,34574.0
2018-07-16 14:35:00,34.85,34.85,34.84,34.85,9085.0,29.5622,29.5622,29.5537,29.5622,9085.0
2018-07-16 14:40:00,34.84,34.85,34.81,34.84,34812.0,29.5537,29.5622,29.5283,29.5537,34812.0
2018-07-16 14:45:00,34.84,34.85,34.82,34.83,19729.0,29.5537,29.5622,29.5367,29.5452,19729.0
2018-07-16 14:50:00,34.83,34.84,34.8,34.81,28161.0,29.5452,29.5537,29.5198,29.5283,28161.0
2018-07-16 14:55:00,34.8,34.82,34.78,34.8,32515.0,29.5198,29.5367,29.5028,29.5198,32515.0
2018-07-16 15:00:00,34.8,34.8,34.76,34.76,23360.0,29.5198,29.5198,29.4858,29.4858,23360.0
2018-07-16 15:05:00,34.77,34.78,34.74,34.76,15822.0,29.4943,29.5028,29.4689,29.4858,15822.0
2018-07-16 15:10:00,34.76,34.79,34.75,34.77,25487.0,29.4858,29.5113,29.4774,29.4943,25487.0
2018-07-16 15:15:00,34.77,34.79,34.77,34.79,18477.0,29.4943,29.5113,29.4943,29.5113,18477.0
2018-07-16 15:20:00,34.79,34.81,34.78,34.8,16302.0,29.5113,29.5283,29.5028,29.5198,16302.0
2018-07-16 15:25:00,34.8,34.81,34.76,34.77,20507.0,29.5198,29.5283,29.4858,29.4943,20507.0
2018-07-16 15:30:00,34.78,34.79,34.77,34.78,16440.0,29.5028,29.5113,29.4943,29.5028,16440.0
2018-07-16 15:35:00,34.78,34.79,34.77,34.78,23489.0,29.5028,29.5113,29.4943,29.5028,23489.0
2018-07-16 15:40:00,34.78,34.81,34.76,34.76,36813.0,29.5028,29.5283,29.4858,29.4858,36813.0
2018-07-16 15:45:00,34.76,34.77,34.71,34.72,58763.0,29.4858,29.4943,29.4434,29.4519,58763.0
2018-07-16 15:50:00,34.72,34.76,34.71,34.72,40816.0,29.4519,29.4858,29.4434,29.4519,40816.0
2018-07-16 15:55:00,34.72,34.78,34.7,34.76,278097.0,29.4519,29.5028,29.4349,29.4858,278097.0
2018-07-17 09:30:00,34.61,34.75,34.54,34.58,90433.0,29.3586,29.4774,29.2992,29.3332,90433.0
2018-07-17 09:35:00,34.58,34.69,34.56,34.56,31276.0,29.3332,29.4265,29.3162,29.3162,31276.0
2018-07-17 09:40:00,34.58,34.77,34.57,34.75,97772.0,29.3332,29.4943,29.3247,29.4774,97772.0
2018-07-17 09:45:00,34.75,34.96,34.75,34.95,103822.0,29.4774,29.6555,29.4774,29.647,103822.0
2018-07-17 09:50:00,34.95,35.12,34.95,35.02,83205.0,29.647,29.7912,29.647,29.7064,83205.0
2018-07-17 09:55:00,35.02,35.08,34.96,35.02,50629.0,29.7064,29.7573,29.6555,29.7064,50629.0
2018-07-17 10:00:00,35.02,35.19,35.02,35.13,53254.0,29.7064,29.8506,29.7064,29.7997,53254.0
2018-07-17 10:05:00,35.14,35.16,35.01,35.02,25804.0,29.8082,29.8252,29.6979,29.7064,25804.0
2018-07-17 10:10:00,35.03,35.12,35.03,35.06,25469.0,29.7149,29.7912,29.7149,29.7403,25469.0
2018-07-17 10:15:00,35.06,35.09,35.04,35.09,26201.0,29.7403,29.7658,29.7234,29.7658,26201.0
2018-07-17 10:20:00,35.08,35.08,35.03,35.03,18610.0,29.7573,29.7573,29.7149,29.7149,18610.0
2018-07-17 10:25:00,35.04,35.1,35.02,35.1,22506.0,29.7234,29.7743,29.7064,29.7743,22506.0
2018-07-17 10:30:00,35.1,35.13,35.08,35.12,16632.0,29.7743,29.7997,29.7573,29.7912,16632.0
2018-07-17 10:35:00,35.12,35.15,35.06,35.12,26302.0,29.7912,29.8167,29.7403,29.7912,26302.0
2018-07-17 10:40:00,35.12,35.12,35.07,35.09,18339.0,29.7912,29.7912,29.7488,29.7658,18339.0
2018-07-17 10:45:00,35.09,35.1,35.07,35.08,11248.0,29.7658,29.7743,29.7488,29.7573,11248.0
2018-07-17 10:50:00,35.08,35.13,35.08,35.13,29526.0,29.7573,29.7997,29.7573,29.7997,29526.0
2018-07-17 10:55:00,35.14,35.17,35.13,35.15,31467.0,29.8082,29.8336,29.7997,29.8167,31467.0
2018-07-17 11:00:00,35.15,35.24,35.15,35.19,107114.0,29.8167,29.893,29.8167,29.8506,107114.0
2018-07-17 11:05:00,35.2,35.22,35.18,35.22,25707.0,29.8591,29.876,29.8421,29.876,25707.0
2018-07-17 11:10:00,35.22,35.27,35.21,35.21,34213.0,29.876,29.9185,29.8676,29.8676,34213.0
2018-07-17 11:15:00,35.22,35.26,35.2,35.23,22404.0,29.876,29.91,29.8591,29.8845,22404.0
2018-07-17 11:20:00,35.22,35.27,35.22,35.26,27276.0,29.876,29.9185,29.876,29.91,27276.0
2018-07-17 11:25:00,35.26,35.29,35.24,35.29,16975.0,29.91,29.9354,29.893,29.9354,16975.0
2018-07-17 11:30:00,35.28,35.29,35.27,35.29,24955.0,29.9269,29.9354,29.9185,29.9354,24955.0
2018-07-17 11:35:00,35.29,35.29,35.25,35.25,19015.0,29.9354,29.9354,29.9015,29.9015,19015.0
2018-07-17 11:40:00,35.25,35.3,35.23,35.28,29008.0,29.9015,29.9439,29.8845,29.9269,29008.0
2018-07-17 11:45:00,35.29,35.36,35.29,35.3,30079.0,29.9354,29.9948,29.9354,29.9439,30079.0
2018-07-17 11:50:00,35.3,35.35,35.28,35.3,23228.0,29.9439,29.9863,29.9269,29.9439,23228.0
2018-07-17 11:55:00,35.3,35.31,35.29,35.3,10376.0,29.9439,29.9524,29.9354,29.9439,10376.0
2018-07-17 12:00:00,35.3,35.3,35.28,35.29,17906.0,29.9439,29.9439,29.9269,29.9354,17906.0
2018-07-17 12:05:00,35.29,35.29,35.24,35.27,23735.0,29.9354,29.9354,29.893,29.9185,23735.0
2018-07-17 12:10:00,35.27,35.28,35.26,35.27,15090.0,29.9185,29.9269,29.91,29.9185,15090.0
2018-07-17 12:15:00,35.26,35.35,35.26,35.34,26758.0,29.91,29.9863,29.91,29.9778,26758.0
2018-07-17 12:20:00,35.34,35.37,35.33,35.37,18513.0,29.9778,30.0033,29.9694,30.0033,18513.0
2018-07-17 12:25:00,35.36,35.37,35.31,35.32,20208.0,29.9948,30.0033,29.9524,29.9609,20208.0
2018-07-17 12:30:00,35.32,35.33,35.27,35.29,36642.0,29.9609,29.9694,29.9185,29.9354,36642.0
2018-07-17 12:35:00,35.3,35.33,35.29,35.33,13999.0,29.9439,29.9694,29.9354,29.9694,13999.0
2018-07-17 12:40:00,35.33,35.38,35.33,35.38,18074.0,29.9694,30.0118,29.9694,30.0118,18074.0
2018-07-17 12:45:00,35.38,35.39,35.36,35.37,10533.0,30.0118,30.0203,29.9948,30.0033,10533.0
2018-07-17 12:50:00,35.38,35.39,35.37,35.38,9604.0,30.0118,30.0203,30.0033,30.0118,9604.0
2018-07-17 12:55:00,35.37,35.4,35.37,35.4,21223.0,30.0033,30.0287,30.0033,30.0287,21223.0
2018-07-17 13:00:00,35.39,35.44,35.39,35.41,34268.0,30.0203,30.0627,30.0203,30.0372,34268.0
2018-07-17 13:05:00,35.41,35.41,35.34,35.36,16631.0,30.0372,30.0372,29.9778,29.9948,16631.0
2018-07-17 13:10:00,35.35,35.39,35.34,35.39,14474.0,29.9863,30.0203,29.9778,30.0203,14474.0
2018-07-17 13:15:00,35.38,35.39,35.36,35.37,17547.0,30.0118,30.0203,29.9948,30.0033,17547.0
2018-07-17 13:20:00,35.37,35.37,35.35,35.36,11413.0,30.0033,30.0033,29.9863,29.9948,11413.0
2018-07-17 13:25:00,35.36,35.36,35.33,35.36,15168.0,29.9948,29.9948,29.9694,29.9948,15168.0
2018-07-17 13:30:00,35.36,35.38,35.34,35.34,40478.0,29.9948,30.0118,29.9778,29.9778,40478.0
2018-07-17 13:35:00,35.34,35.36,35.32,35.32,16175.0,29.9778,29.9948,29.9609,29.9609,16175.0
2018-07-17 13:40:00,35.32,35.33,35.31,35.32,12290.0,29.9609,29.9694,29.9524,29.9609,12290.0
2018-07-17 13:45:00,35.32,35.35,35.31,35.34,17803.0,29.9609,29.9863,29.9524,29.9778,17803.0
2018-07-17 13:50:00,35.34,35.34,35.3,35.32,29126.0,29.9778,29.9778,29.9439,29.9609,29126.0
2018-07-17 13:55:00,35.32,35.32,35.29,35.3,20504.0,29.9609,29.9609,29.9354,29.9439,20504.0
2018-07-17 14:00:00,35.31,35.31,35.24,35.25,26970.0,29.9524,29.9524,29.893,29.9015,26970.0
2018-07-17 14:05:00,35.25,35.27,35.23,35.27,28654.0,29.9015,29.9185,29.8845,29.9185,28654.0
2018-07-17 14:10:00,35.27,35.27,35.23,35.25,25372.0,29.9185,29.9185,29.8845,29.9015,25372.0
2018-07-17 14:15:00,35.25,35.27,35.24,35.27,38697.0,29.9015,29.9185,29.893,29.9185,38697.0
2018-07-17 14:20:00,35.27,35.29,35.26,35.29,20276.0,29.9185,29.9354,29.91,29.9354,20276.0
2018-07-17 14:25:00,35.29,35.32,35.28,35.31,271653.0,29.9354,29.9609,29.9269,29.9524,271653.0
2018-07-17 14:30:00,35.31,35.35,35.3,35.33,50727.0,29.9524,29.9863,29.9439,29.9694,50727.0
2018-07-17 14:35:00,35.34,35.34,35.25,35.26,35987.0,29.9778,29.9778,29.9015,29.91,35987.0
2018-07-17 14:40:00,35.26,35.27,35.25,35.26,57538.0,29.91,29.9185,29.9015,29.91,57538.0
2018-07-17 14:45:00,35.27,35.27,35.25,35.27,139577.0,29.9185,29.9185,29.9015,29.9185,139577.0
2018-07-17 14:50:00,35.27,35.33,35.26,35.3,64731.0,29.9185,29.9694,29.91,29.9439,64731.0
2018-07-17 14:55:00,35.3,35.3,35.25,35.26,16797.0,29.9439,29.9439,29.9015,29.91,16797.0
2018-07-17 15:00:00,35.27,35.28,35.26,35.28,16595.0,29.9185,29.9269,29.91,29.9269,16595.0
2018-07-17 15:05:00,35.28,35.3,35.27,35.29,50495.0,29.9269,29.9439,29.9185,29.9354,50495.0
2018-07-17 15:10:00,35.29,35.3,35.28,35.3,14896.0,29.9354,29.9439,29.9269,29.9439,14896.0
2018-07-17 15:15:00,35.3,35.3,35.29,35.3,23367.0,29.9439,29.9439,29.9354,29.9439,23367.0
2018-07-17 15:20:00,35.3,35.32,35.29,35.32,116590.0,29.9439,29.9609,29.9354,29.9609,116590.0
2018-07-17 15:25:00,35.32,35.32,35.29,35.3,34228.0,29.9609,29.9609,29.9354,29.9439,34228.0
2018-07-17 15:30:00,35.3,35.32,35.29,35.3,34824.0,29.9439,29.9609,29.9354,29.9439,34824.0
2018-07-17 15:35:00,35.3,35.31,35.29,35.3,53129.0,29.9439,29.9524,29.9354,29.9439,53129.0
2018-07-17 15:40:00,35.3,35.33,35.29,35.33,36350.0,29.9439,29.9694,29.9354,29.9694,36350.0
2018-07-17 15:45:00,35.32,35.33,35.3,35.3,48080.0,29.9609,29.9694,29.9439,29.9439,48080.0
2018-07-17 15:50:00,35.3,35.36,35.29,35.34,245567.0,29.9439,29.9948,29.9354,29.9778,245567.0
2018-07-17 15:55:00,35.34,35.36,35.29,35.32,452745.0,29.9778,29.9948,29.9354,29.9609,452745.0
2018-07-18 09:30:00,35.24,35.47,35.02,35.06,63187.0,29.893,30.0881,29.7064,29.7403,63187.0
2018-07-18 09:35:00,35.06,35.16,35.02,35.09,27257.0,29.7403,29.8252,29.7064,29.7658,27257.0
2018-07-18 09:40:00,35.1,35.15,35.07,35.14,17345.0,29.7743,29.8167,29.7488,29.8082,17345.0
2018-07-18 09:45:00,35.14,35.24,35.14,35.2,34420.0,29.8082,29.893,29.8082,29.8591,34420.0
2018-07-18 09:50:00,35.19,35.21,35.12,35.13,74645.0,29.8506,29.8676,29.7912,29.7997,74645.0
2018-07-18 09:55:00,35.14,35.19,35.11,35.14,28245.0,29.8082,29.8506,29.7827,29.8082,28245.0
2018-07-18 10:00:00,35.12,35.19,35.12,35.18,17025.0,29.7912,29.8506,29.7912,29.8421,17025.0
2018-07-18 10:05:00,35.19,35.2,35.15,35.18,63340.0,29.8506,29.8591,29.8167,29.8421,63340.0
2018-07-18 10:10:00,35.18,35.21,35.16,35.17,20232.0,29.8421,29.8676,29.8252,29.8336,20232.0
2018-07-18 10:15:00,35.16,35.19,35.16,35.18,22724.0,29.8252,29.8506,29.8252,29.8421,22724.0
2018-07-18 10:20:00,35.19,35.2,35.17,35.19,18957.0,29.8506,29.8591,29.8336,29.8506,18957.0
2018-07-18 10:25:00,35.18,35.18,35.16,35.18,20579.0,29.8421,29.8421,29.8252,29.8421,20579.0
2018-07-18 10:30:00,35.17,35.19,35.16,35.18,40449.0,29.8336,29.8506,29.8252,29.8421,40449.0
2018-07-18 10:35:00,35.18,35.18,35.12,35.14,38057.0,29.8421,29.8421,29.7912,29.8082,38057.0
2018-07-18 10:40:00,35.14,35.17,35.11,35.12,35040.0,29.8082,29.8336,29.7827,29.7912,35040.0
2018-07-18 10:45:00,35.12,35.12,35.08,35.09,23401.0,29.7912,29.7912,29.7573,29.7658,23401.0
2018-07-18 10:50:00,35.09,35.09,35.05,35.09,34347.0,29.7658,29.7658,29.7318,29.7658,34347.0
2018-07-18 10:55:00,35.1,35.11,35.09,35.09,16618.0,29.7743,29.7827,29.7658,29.7658,16618.0
2018-07-18 11:00:00,35.09,35.1,35.06,35.08,26871.0,29.7658,29.7743,29.7403,29.7573,26871.0
2018-07-18 11:05:00,35.08,35.09,35.06,35.09,16101.0,29.7573,29.7658,29.7403,29.7658,16101.0
2018-07-18 11:10:00,35.09,35.09,35.05,35.05,14591.0,29.7658,29.7658,29.7318,29.7318,14591.0
2018-07-18 11:15:00,35.06,35.07,35.05,35.05,22691.0,29.7403,29.7488,29.7318,29.7318,22691.0
2018-07-18 11:20:00,35.05,35.09,35.05,35.09,25012.0,29.7318,29.7658,29.7318,29.7658,25012.0
2018-07-18 11:25:00,35.09,35.15,35.09,35.15,28602.0,29.7658,29.8167,29.7658,29.8167,28602.0
2018-07-18 11:30:00,35.15,35.18,35.12,35.17,15956.0,29.8167,29.8421,29.7912,29.8336,15956.0
2018-07-18 11:35:00,35.18,35.18,35.15,35.17,24199.0,29.8421,29.8421,29.8167,29.8336,24199.0
2018-07-18 11:40:00,35.16,35.17,35.13,35.16,31568.0,29.8252,29.8336,29.7997,29.8252,31568.0
2018-07-18 11:45:00,35.17,35.2,35.17,35.19,30310.0,29.8336,29.8591,29.8336,29.8506,30310.0
2018-07-18 11:50:00,35.19,35.2,35.17,35.2,12894.0,29.8506,29.8591,29.8336,29.8591,12894.0
2018-07-18 11:55:00,35.2,35.26,35.2,35.23,20984.0,29.8591,29.91,29.8591,29.8845,20984.0
2018-07-18 12:00:00,35.23,35.26,35.21,35.26,34099.0,29.8845,29.91,29.8676,29.91,34099.0
2018-07-18 12:05:00,35.25,35.27,35.23,35.27,27874.0,29.9015,29.9185,29.8845,29.9185,27874.0
2018-07-18 12:10:00,35.28,35.31,35.27,35.28,20757.0,29.9269,29.9524,29.9185,29.9269,20757.0
2018-07-18 12:15:00,35.27,35.37,35.27,35.35,35807.0,29.9185,30.0033,29.9185,29.9863,35807.0
2018-07-18 12:20:00,35.34,35.45,35.34,35.43,38579.0,29.9778,30.0711,29.9778,30.0542,38579.0
2018-07-18 12:25:00,35.43,35.43,35.42,35.43,17945.0,30.0542,30.0542,30.0457,30.0542,17945.0
2018-07-18 12:30:00,35.42,35.46,35.41,35.41,69684.0,30.0457,30.0796,30.0372,30.0372,69684.0
2018-07-18 12:35:00,35.42,35.46,35.42,35.45,52223.0,30.0457,30.0796,30.0457,30.0711,52223.0
2018-07-18 12:40:00,35.45,35.46,35.44,35.45,27148.0,30.0711,30.0796,30.0627,30.0711,27148.0
2018-07-18 12:45:00,35.45,35.46,35.44,35.45,50256.0,30.0711,30.0796,30.0627,30.0711,50256.0
2018-07-18 12:50:00,35.45,35.45,35.33,35.36,176881.0,30.0711,30.0711,29.9694,29.9948,176881.0
2018-07-18 12:55:00,35.36,35.39,35.35,35.38,42673.0,29.9948,30.0203,29.9863,30.0118,42673.0
2018-07-18 13:00:00,35.38,35.4,35.37,35.4,34073.0,30.0118,30.0287,30.0033,30.0287,34073.0
2018-07-18 13:05:00,35.4,35.41,35.39,35.39,32626.0,30.0287,30.0372,30.0203,30.0203,32626.0
2018-07-18 13:10:00,35.38,35.39,35.35,35.37,43512.0,30.0118,30.0203,29.9863,30.0033,43512.0
2018-07-18 13:15:00,35.37,35.38,35.29,35.32,52119.0,30.0033,30.0118,29.9354,29.9609,52119.0
2018-07-18 13:20:00,35.33,35.33,35.32,35.33,20209.0,29.9694,29.9694,29.9609,29.9694,20209.0
2018-07-18 13:25:00,35.32,35.35,35.31,35.32,31538.0,29.9609,29.9863,29.9524,29.9609,31538.0
2018-07-18 13:30:00,35.31,35.32,35.28,35.32,33622.0,29.9524,29.9609,29.9269,29.9609,33622.0
2018-07-18 13:35:00,35.31,35.32,35.3,35.3,18604.0,29.9524,29.9609,29.9439,29.9439,18604.0
2018-07-18 13:40:00,35.3,35.31,35.3,35.3,10993.0,29.9439,29.9524,29.9439,29.9439,10993.0
2018-07-18 13:45:00,35.3,35.33,35.3,35.31,20184.0,29.9439,29.9694,29.9439,29.9524,20184.0
2018-07-18 13:50:00,35.31,35.33,35.3,35.32,46197.0,29.9524,29.9694,29.9439,29.9609,46197.0
2018-07-18 13:55:00,35.31,35.32,35.3,35.3,18731.0,29.9524,29.9609,29.9439,29.9439,18731.0
2018-07-18 14:00:00,35.3,35.32,35.3,35.32,16386.0,29.9439,29.9609,29.9439,29.9609,16386.0
2018-07-18 14:05:00,35.31,35.32,35.31,35.32,18810.0,29.9524,29.9609,29.9524,29.9609,18810.0
2018-07-18 14:10:00,35.32,35.34,35.31,35.32,23644.0,29.9609,29.9778,29.9524,29.9609,23644.0
2018-07-18 14:15:00,35.32,35.34,35.3,35.33,27470.0,29.9609,29.9778,29.9439,29.9694,27470.0
2018-07-18 14:20:00,35.33,35.35,35.32,35.33,21460.0,29.9694,29.9863,29.9609,29.9694,21460.0
2018-07-18 14:25:00,35.33,35.36,35.33,35.36,26149.0,29.9694,29.9948,29.9694,29.9948,26149.0
2018-07-18 14:30:00,35.35,35.37,35.34,35.37,21824.0,29.9863,30.0033,29.9778,30.0033,21824.0
2018-07-18 14:35:00,35.36,35.37,35.35,35.36,28155.0,29.9948,30.0033,29.9863,29.9948,28155.0
2018-07-18 14:40:00,35.36,35.38,35.36,35.37,28587.0,29.9948,30.0118,29.9948,30.0033,28587.0
2018-07-18 14:45:00,35.37,35.4,35.36,35.4,20899.0,30.0033,30.0287,29.9948,30.0287,20899.0
2018-07-18 14:50:00,35.4,35.4,35.38,35.38,11621.0,30.0287,30.0287,30.0118,30.0118,11621.0
2018-07-18 14:55:00,35.38,35.39,35.37,35.39,29236.0,30.0118,30.0203,30.0033,30.0203,29236.0
2018-07-18 15:00:00,35.38,35.39,35.37,35.39,24526.0,30.0118,30.0203,30.0033,30.0203,24526.0
2018-07-18 15:05:00,35.39,35.39,35.37,35.39,29852.0,30.0203,30.0203,30.0033,30.0203,29852.0
2018-07-18 15:10:00,35.39,35.39,35.36,35.37,27596.0,30.0203,30.0203,29.9948,30.0033,27596.0
2018-07-18 15:15:00,35.37,35.4,35.36,35.39,34765.0,30.0033,30.0287,29.9948,30.0203,34765.0
2018-07-18 15:20:00,35.39,35.4,35.38,35.4,23900.0,30.0203,30.0287,30.0118,30.0287,23900.0
2018-07-18 15:25:00,35.4,35.41,35.38,35.4,40214.0,30.0287,30.0372,30.0118,30.0287,40214.0
2018-07-18 15:30:00,35.4,35.4,35.37,35.38,29304.0,30.0287,30.0287,30.0033,30.0118,29304.0
2018-07-18 15:35:00,35.38,35.41,35.38,35.4,47619.0,30.0118,30.0372,30.0118,30.0287,47619.0
2018-07-18 15:40:00,35.39,35.4,35.38,35.39,26788.0,30.0203,30.0287,30.0118,30.0203,26788.0
2018-07-18 15:45:00,35.39,35.41,35.38,35.39,58963.0,30.0203,30.0372,30.0118,30.0203,58963.0
2018-07-18 15:50:00,35.39,35.39,35.37,35.38,69956.0,30.0203,30.0203,30.0033,30.0118,69956.0
2018-07-18 15:55:00,35.38,35.44,35.37,35.42,346787.0,30.0118,30.0627,30.0033,30.0457,346787.0
2018-07-19 09:30:00,35.31,35.38,35.26,35.36,66147.0,29.9524,30.0118,29.91,29.9948,66147.0
2018-07-19 09:35:00,35.37,35.4,35.28,35.3,17526.0,30.0033,30.0287,29.9269,29.9439,17526.0
2018-07-19 09:40:00,35.32,35.42,35.31,35.38,14946.0,29.9609,30.0457,29.9524,30.0118,14946.0
2018-07-19 09:45:00,35.37,35.37,35.29,35.3,16321.0,30.0033,30.0033,29.9354,29.9439,16321.0
2018-07-19 09:50:00,35.3,35.37,35.25,35.34,26240.0,29.9439,30.0033,29.9015,29.9778,26240.0
2018-07-19 09:55:00,35.34,35.36,35.28,35.34,26383.0,29.9778,29.9948,29.9269,29.9778,26383.0
2018-07-19 10:00:00,35.34,35.38,35.31,35.38,14640.0,29.9778,30.0118,29.9524,30.0118,14640.0
2018-07-19 10:05:00,35.37,35.38,35.31,35.34,12014.0,30.0033,30.0118,29.9524,29.9778,12014.0
2018-07-19 10:10:00,35.34,35.43,35.34,35.43,13589.0,29.9778,30.0542,29.9778,30.0542,13589.0
2018-07-19 10:15:00,35.43,35.44,35.38,35.41,25587.0,30.0542,30.0627,30.0118,30.0372,25587.0
2018-07-19 10:20:00,35.4,35.41,35.32,35.34,25496.0,30.0287,30.0372,29.9609,29.9778,25496.0
2018-07-19 10:25:00,35.34,35.46,35.33,35.42,111984.0,29.9778,30.0796,29.9694,30.0457,111984.0
2018-07-19 10:30:00,35.43,35.49,35.42,35.48,74546.0,30.0542,30.1051,30.0457,30.0966,74546.0
2018-07-19 10:35:00,35.48,35.58,35.48,35.54,58521.0,30.0966,30.1814,30.0966,30.1475,58521.0
2018-07-19 10:40:00,35.56,35.58,35.5,35.54,23749.0,30.1645,30.1814,30.1136,30.1475,23749.0
2018-07-19 10:45:00,35.54,35.58,35.51,35.54,27088.0,30.1475,30.1814,30.122,30.1475,27088.0
2018-07-19 10:50:00,35.55,35.56,35.52,35.56,21008.0,30.156,30.1645,30.1305,30.1645,21008.0
2018-07-19 10:55:00,35.55,35.56,35.5,35.52,24166.0,30.156,30.1645,30.1136,30.1305,24166.0
2018-07-19 11:00:00,35.52,35.53,35.45,35.47,18820.0,30.1305,30.139,30.0711,30.0881,18820.0
2018-07-19 11:05:00,35.48,35.55,35.47,35.52,20689.0,30.0966,30.156,30.0881,30.1305,20689.0
2018-07-19 11:10:00,35.53,35.58,35.53,35.56,17397.0,30.139,30.1814,30.139,30.1645,17397.0
2018-07-19 11:15:00,35.56,35.6,35.54,35.56,26107.0,30.1645,30.1984,30.1475,30.1645,26107.0
2018-07-19 11:20:00,35.56,35.57,35.53,35.57,19651.0,30.1645,30.1729,30.139,30.1729,19651.0
2018-07-19 11:25:00,35.57,35.6,35.53,35.58,39251.0,30.1729,30.1984,30.139,30.1814,39251.0
2018-07-19 11:30:00,35.58,35.61,35.56,35.59,42342.0,30.1814,30.2069,30.1645,30.1899,42342.0
2018-07-19 11:35:00,35.59,35.67,35.59,35.64,15411.0,30.1899,30.2578,30.1899,30.2323,15411.0
2018-07-19 11:40:00,35.64,35.67,35.62,35.65,4960.0,30.2323,30.2578,30.2154,30.2408,4960.0
2018-07-19 11:45:00,35.64,35.67,35.64,35.65,15009.0,30.2323,30.2578,30.2323,30.2408,15009.0
2018-07-19 11:50:00,35.66,35.73,35.62,35.7,76848.0,30.2493,30.3087,30.2154,30.2832,76848.0
2018-07-19 11:55:00,35.7,35.75,35.67,35.7,44228.0,30.2832,30.3256,30.2578,30.2832,44228.0
2018-07-19 12:00:00,35.7,35.77,35.68,35.76,47136.0,30.2832,30.3426,30.2663,30.3341,47136.0
2018-07-19 12:05:00,35.76,35.83,35.76,35.81,33942.0,30.3341,30.3935,30.3341,30.3765,33942.0
2018-07-19 12:10:00,35.8,35.83,35.79,35.82,40075.0,30.368,30.3935,30.3596,30.385,40075.0
2018-07-19 12:15:00,35.83,35.85,35.81,35.82,22262.0,30.3935,30.4105,30.3765,30.385,22262.0
2018-07-19 12:20:00,35.83,35.85,35.81,35.85,39787.0,30.3935,30.4105,30.3765,30.4105,39787.0
2018-07-19 12:25:00,35.84,35.85,35.82,35.84,14938.0,30.402,30.4105,30.385,30.402,14938.0
2018-07-19 12:30:00,35.84,35.86,35.81,35.85,40736.0,30.402,30.4189,30.3765,30.4105,40736.0
2018-07-19 12:35:00,35.85,35.89,35.83,35.88,26357.0,30.4105,30.4444,30.3935,30.4359,26357.0
2018-07-19 12:40:00,35.87,35.9,35.84,35.86,37745.0,30.4274,30.4529,30.402,30.4189,37745.0
2018-07-19 12:45:00,35.85,35.87,35.83,35.87,17450.0,30.4105,30.4274,30.3935,30.4274,17450.0
2018-07-19 12:50:00,35.87,35.87,35.82,35.84,21421.0,30.4274,30.4274,30.385,30.402,21421.0
2018-07-19 12:55:00,35.84,35.88,35.84,35.87,81891.0,30.402,30.4359,30.402,30.4274,81891.0
2018-07-19 13:00:00,35.88,35.93,35.81,35.84,72870.0,30.4359,30.4783,30.3765,30.402,72870.0
2018-07-19 13:05:00,35.84,35.89,35.81,35.86,44057.0,30.402,30.4444,30.3765,30.4189,44057.0
2018-07-19 13:10:00,35.85,35.86,35.82,35.83,32138.0,30.4105,30.4189,30.385,30.3935,32138.0
2018-07-19 13:15:00,35.83,35.9,35.82,35.89,18631.0,30.3935,30.4529,30.385,30.4444,18631.0
2018-07-19 13:20:00,35.89,35.99,35.89,35.98,47114.0,30.4444,30.5292,30.4444,30.5207,47114.0
2018-07-19 13:25:00,35.98,35.98,35.9,35.91,21518.0,30.5207,30.5207,30.4529,30.4614,21518.0
2018-07-19 13:30:00,35.9,35.92,35.88,35.88,23582.0,30.4529,30.4698,30.4359,30.4359,23582.0
2018-07-19 13:35:00,35.89,35.93,35.87,35.93,23455.0,30.4444,30.4783,30.4274,30.4783,23455.0
2018-07-19 13:40:00,35.93,35.94,35.93,35.94,17009.0,30.4783,30.4868,30.4783,30.4868,17009.0
2018-07-19 13:45:00,35.93,35.94,35.89,35.89,42002.0,30.4783,30.4868,30.4444,30.4444,42002.0
2018-07-19 13:50:00,35.89,35.89,35.84,35.85,29924.0,30.4444,30.4444,30.402,30.4105,29924.0
2018-07-19 13:55:00,35.85,35.85,35.82,35.82,20978.0,30.4105,30.4105,30.385,30.385,20978.0
2018-07-19 14:00:00,35.82,35.84,35.82,35.82,20290.0,30.385,30.402,30.385,30.385,20290.0
2018-07-19 14:05:00,35.83,35.86,35.82,35.86,56001.0,30.3935,30.4189,30.385,30.4189,56001.0
2018-07-19 14:10:00,35.86,35.89,35.85,35.86,52977.0,30.4189,30.4444,30.4105,30.4189,52977.0
2018-07-19 14:15:00,35.85,35.87,35.85,35.86,71217.0,30.4105,30.4274,30.4105,30.4189,71217.0
2018-07-19 14:20:00,35.87,35.89,35.85,35.89,45534.0,30.4274,30.4444,30.4105,30.4444,45534.0
2018-07-19 14:25:00,35.89,35.9,35.86,35.88,50491.0,30.4444,30.4529,30.4189,30.4359,50491.0
2018-07-19 14:30:00,35.88,35.92,35.86,35.91,71748.0,30.4359,30.4698,30.4189,30.4614,71748.0
2018-07-19 14:35:00,35.91,35.92,35.86,35.87,37628.0,30.4614,30.4698,30.4189,30.4274,37628.0
2018-07-19 14:40:00,35.88,35.89,35.87,35.88,25681.0,30.4359,30.4444,30.4274,30.4359,25681.0
2018-07-19 14:45:00,35.88,35.88,35.84,35.85,36498.0,30.4359,30.4359,30.402,30.4105,36498.0
2018-07-19 14:50:00,35.84,35.85,35.79,35.8,464688.0,30.402,30.4105,30.3596,30.368,464688.0
2018-07-19 14:55:00,35.8,35.84,35.78,35.84,69660.0,30.368,30.402,30.3511,30.402,69660.0
2018-07-19 15:00:00,35.84,35.92,35.83,35.91,40308.0,30.402,30.4698,30.3935,30.4614,40308.0
2018-07-19 15:05:00,35.91,35.92,35.89,35.9,23757.0,30.4614,30.4698,30.4444,30.4529,23757.0
2018-07-19 15:10:00,35.9,35.91,35.86,35.87,58995.0,30.4529,30.4614,30.4189,30.4274,58995.0
2018-07-19 15:15:00,35.87,35.89,35.85,35.88,54338.0,30.4274,30.4444,30.4105,30.4359,54338.0
2018-07-19 15:20:00,35.88,35.89,35.87,35.89,52010.0,30.4359,30.4444,30.4274,30.4444,52010.0
2018-07-19 15:25:00,35.89,35.9,35.87,35.89,44286.0,30.4444,30.4529,30.4274,30.4444,44286.0
2018-07-19 15:30:00,35.89,35.94,35.87,35.94,69751.0,30.4444,30.4868,30.4274,30.4868,69751.0
2018-07-19 15:35:00,35.94,35.94,35.9,35.92,92620.0,30.4868,30.4868,30.4529,30.4698,92620.0
2018-07-19 15:40:00,35.92,35.92,35.89,35.91,69575.0,30.4698,30.4698,30.4444,30.4614,69575.0
2018-07-19 15:45:00,35.9,35.93,35.88,35.89,80650.0,30.4529,30.4783,30.4359,30.4444,80650.0
2018-07-19 15:50:00,35.88,35.88,35.84,35.86,118998.0,30.4359,30.4359,30.402,30.4189,118998.0
2018-07-19 15:55:00,35.86,35.89,35.85,35.85,299756.0,30.4189,30.4444,30.4105,30.4105,299756.0
2018-07-20 09:30:00,35.7,35.79,35.57,35.64,217553.0,30.2832,30.3596,30.1729,30.2323,217553.0
2018-07-20 09:35:00,35.65,35.86,35.64,35.73,90309.0,30.2408,30.4189,30.2323,30.3087,90309.0
2018-07-20 09:40:00,35.74,35.9,35.72,35.84,83017.0,30.3171,30.4529,30.3002,30.402,83017.0
2018-07-20 09:45:00,35.84,35.94,35.73,35.74,66586.0,30.402,30.4868,30.3087,30.3171,66586.0
2018-07-20 09:50:00,35.73,35.78,35.69,35.71,63821.0,30.3087,30.3511,30.2747,30.2917,63821.0
2018-07-20 09:55:00,35.71,35.74,35.69,35.72,20230.0,30.2917,30.3171,30.2747,30.3002,20230.0
2018-07-20 10:00:00,35.72,35.79,35.71,35.73,48549.0,30.3002,30.3596,30.2917,30.3087,48549.0
2018-07-20 10:05:00,35.74,35.87,35.74,35.87,25632.0,30.3171,30.4274,30.3171,30.4274,25632.0
2018-07-20 10:10:00,35.87,35.93,35.87,35.91,28185.0,30.4274,30.4783,30.4274,30.4614,28185.0
2018-07-20 10:15:00,35.91,35.92,35.82,35.82,46836.0,30.4614,30.4698,30.385,30.385,46836.0
2018-07-20 10:20:00,35.83,35.92,35.82,35.9,32929.0,30.3935,30.4698,30.385,30.4529,32929.0
2018-07-20 10:25:00,35.9,35.93,35.88,35.93,23184.0,30.4529,30.4783,30.4359,30.4783,23184.0
2018-07-20 10:30:00,35.92,35.92,35.88,35.88,42654.0,30.4698,30.4698,30.4359,30.4359,42654.0
2018-07-20 10:35:00,35.88,35.94,35.87,35.94,60225.0,30.4359,30.4868,30.4274,30.4868,60225.0
2018-07-20 10:40:00,35.93,35.93,35.88,35.9,45191.0,30.4783,30.4783,30.4359,30.4529,45191.0
2018-07-20 10:45:00,35.91,35.96,35.9,35.91,50479.0,30.4614,30.5038,30.4529,30.4614,50479.0
2018-07-20 10:50:00,35.91,35.92,35.88,35.9,45396.0,30.4614,30.4698,30.4359,30.4529,45396.0
2018-07-20 10:55:00,35.9,35.91,35.89,35.91,35642.0,30.4529,30.4614,30.4444,30.4614,35642.0
2018-07-20 11:00:00,35.91,35.96,35.9,35.93,36908.0,30.4614,30.5038,30.4529,30.4783,36908.0
2018-07-20 11:05:00,35.92,35.94,35.91,35.94,27974.0,30.4698,30.4868,30.4614,30.4868,27974.0
2018-07-20 11:10:00,35.94,36.09,35.93,36.07,63612.0,30.4868,30.614,30.4783,30.5971,63612.0
2018-07-20 11:15:00,36.07,36.13,36.03,36.04,36792.0,30.5971,30.648,30.5631,30.5716,36792.0
2018-07-20 11:20:00,36.04,36.08,36.02,36.08,38769.0,30.5716,30.6056,30.5547,30.6056,38769.0
2018-07-20 11:25:00,36.08,36.09,36.01,36.07,36821.0,30.6056,30.614,30.5462,30.5971,36821.0
2018-07-20 11:30:00,36.06,36.09,36.06,36.09,24613.0,30.5886,30.614,30.5886,30.614,24613.0
2018-07-20 11:35:00,36.08,36.15,36.07,36.12,29413.0,30.6056,30.6649,30.5971,30.6395,29413.0
2018-07-20 11:40:00,36.13,36.13,36.06,36.1,35961.0,30.648,30.648,30.5886,30.6225,35961.0
2018-07-20 11:45:00,36.09,36.11,36.05,36.09,17343.0,30.614,30.631,30.5801,30.614,17343.0
2018-07-20 11:50:00,36.1,36.15,36.06,36.07,46869.0,30.6225,30.6649,30.5886,30.5971,46869.0
2018-07-20 11:55:00,36.06,36.09,36.0,36.04,32765.0,30.5886,30.614,30.5377,30.5716,32765.0
2018-07-20 12:00:00,36.04,36.13,36.03,36.12,33773.0,30.5716,30.648,30.5631,30.6395,33773.0
2018-07-20 12:05:00,36.12,36.17,36.11,36.16,36261.0,30.6395,30.6819,30.631,30.6734,36261.0
2018-07-20 12:10:00,36.14,36.15,36.12,36.15,23485.0,30.6565,30.6649,30.6395,30.6649,23485.0
2018-07-20 12:15:00,36.15,36.21,36.14,36.19,31798.0,30.6649,30.7158,30.6565,30.6989,31798.0
2018-07-20 12:20:00,36.19,36.23,36.17,36.18,26069.0,30.6989,30.7328,30.6819,30.6904,26069.0
2018-07-20 12:25:00,36.18,36.22,36.17,36.19,21859.0,30.6904,30.7243,30.6819,30.6989,21859.0
2018-07-20 12:30:00,36.19,36.19,36.13,36.14,21779.0,30.6989,30.6989,30.648,30.6565,21779.0
2018-07-20 12:35:00,36.14,36.17,36.13,36.15,16161.0,30.6565,30.6819,30.648,30.6649,16161.0
2018-07-20 12:40:00,36.15,36.19,36.15,36.19,26834.0,30.6649,30.6989,30.6649,30.6989,26834.0
2018-07-20 12:45:00,36.18,36.2,36.17,36.19,17215.0,30.6904,30.7074,30.6819,30.6989,17215.0
2018-07-20 12:50:00,36.18,36.22,36.12,36.13,44025.0,30.6904,30.7243,30.6395,30.648,44025.0
2018-07-20 12:55:00,36.13,36.19,36.11,36.15,37311.0,30.648,30.6989,30.631,30.6649,37311.0
2018-07-20 13:00:00,36.14,36.18,36.14,36.15,34296.0,30.6565,30.6904,30.6565,30.6649,34296.0
2018-07-20 13:05:00,36.14,36.18,36.13,36.16,17589.0,30.6565,30.6904,30.648,30.6734,17589.0
2018-07-20 13:10:00,36.16,36.17,36.14,36.17,13415.0,30.6734,30.6819,30.6565,30.6819,13415.0
2018-07-20 13:15:00,36.16,36.17,36.15,36.16,14382.0,30.6734,30.6819,30.6649,30.6734,14382.0
2018-07-20 13:20:00,36.16,36.16,36.12,36.14,25225.0,30.6734,30.6734,30.6395,30.6565,25225.0
2018-07-20 13:25:00,36.14,36.15,36.11,36.12,18459.0,30.6565,30.6649,30.631,30.6395,18459.0
2018-07-20 13:30:00,36.13,36.15,36.1,36.12,39524.0,30.648,30.6649,30.6225,30.6395,39524.0
2018-07-20 13:35:00,36.12,36.13,36.11,36.12,17032.0,30.6395,30.648,30.631,30.6395,17032.0
2018-07-20 13:40:00,36.12,36.13,36.1,36.12,21554.0,30.6395,30.648,30.6225,30.6395,21554.0
2018-07-20 13:45:00,36.12,36.13,36.11,36.12,25861.0,30.6395,30.648,30.631,30.6395,25861.0
2018-07-20 13:50:00,36.11,36.11,36.1,36.11,9698.0,30.631,30.631,30.6225,30.631,9698.0
2018-07-20 13:55:00,36.11,36.27,36.1,36.27,50780.0,30.631,30.7667,30.6225,30.7667,50780.0
2018-07-20 14:00:00,36.27,36.34,36.25,36.3,67017.0,30.7667,30.8261,30.7498,30.7922,67017.0
2018-07-20 14:05:00,36.3,36.32,36.21,36.22,52829.0,30.7922,30.8091,30.7158,30.7243,52829.0
2018-07-20 14:10:00,36.2,36.27,36.19,36.24,51126.0,30.7074,30.7667,30.6989,30.7413,51126.0
2018-07-20 14:15:00,36.23,36.26,36.22,36.23,25479.0,30.7328,30.7582,30.7243,30.7328,25479.0
2018-07-20 14:20:00,36.23,36.23,36.18,36.19,37029.0,30.7328,30.7328,30.6904,30.6989,37029.0
2018-07-20 14:25:00,36.19,36.22,36.19,36.22,25424.0,30.6989,30.7243,30.6989,30.7243,25424.0
2018-07-20 14:30:00,36.22,36.22,36.16,36.16,39239.0,30.7243,30.7243,30.6734,30.6734,39239.0
2018-07-20 14:35:00,36.16,36.17,36.14,36.15,24015.0,30.6734,30.6819,30.6565,30.6649,24015.0
2018-07-20 14:40:00,36.15,36.18,36.13,36.18,29982.0,30.6649,30.6904,30.648,30.6904,29982.0
2018-07-20 14:45:00,36.18,36.2,36.16,36.19,19570.0,30.6904,30.7074,30.6734,30.6989,19570.0
2018-07-20 14:50:00,36.2,36.21,36.18,36.21,36282.0,30.7074,30.7158,30.6904,30.7158,36282.0
2018-07-20 14:55:00,36.2,36.21,36.15,36.16,31634.0,30.7074,30.7158,30.6649,30.6734,31634.0
2018-07-20 15:00:00,36.16,36.18,36.15,36.17,32575.0,30.6734,30.6904,30.6649,30.6819,32575.0
2018-07-20 15:05:00,36.17,36.18,36.16,36.18,28228.0,30.6819,30.6904,30.6734,30.6904,28228.0
2018-07-20 15:10:00,36.18,36.18,36.15,36.17,41170.0,30.6904,30.6904,30.6649,30.6819,41170.0
2018-07-20 15:15:00,36.16,36.17,36.13,36.15,51613.0,30.6734,30.6819,30.648,30.6649,51613.0
2018-07-20 15:20:00,36.15,36.15,36.1,36.1,50470.0,30.6649,30.6649,30.6225,30.6225,50470.0
2018-07-20 15:25:00,36.11,36.13,36.1,36.12,41302.0,30.631,30.648,30.6225,30.6395,41302.0
2018-07-20 15:30:00,36.12,36.15,36.11,36.14,64403.0,30.6395,30.6649,30.631,30.6565,64403.0
2018-07-20 15:35:00,36.15,36.15,36.11,36.11,60458.0,30.6649,30.6649,30.631,30.631,60458.0
2018-07-20 15:40:00,36.12,36.12,36.1,36.11,61348.0,30.6395,30.6395,30.6225,30.631,61348.0
2018-07-20 15:45:00,36.1,36.12,36.08,36.11,138518.0,30.6225,30.6395,30.6056,30.631,138518.0
2018-07-20 15:50:00,36.1,36.15,36.09,36.15,257469.0,30.6225,30.6649,30.614,30.6649,257469.0
2018-07-20 15:55:00,36.15,36.15,36.11,36.14,359594.0,30.6649,30.6649,30.631,30.6565,359594.0
2018-07-23 09:30:00,35.98,35.98,35.75,35.82,44598.0,30.5207,30.5207,30.3256,30.385,44598.0
2018-07-23 09:35:00,35.83,35.99,35.74,35.94,57920.0,30.3935,30.5292,30.3171,30.4868,57920.0
2018-07-23 09:40:00,35.94,35.99,35.87,35.93,46155.0,30.4868,30.5292,30.4274,30.4783,46155.0
2018-07-23 09:45:00,35.92,36.02,35.9,36.02,45333.0,30.4698,30.5547,30.4529,30.5547,45333.0
2018-07-23 09:50:00,36.02,36.06,35.97,36.02,58518.0,30.5547,30.5886,30.5122,30.5547,58518.0
2018-07-23 09:55:00,36.02,36.12,36.02,36.11,38297.0,30.5547,30.6395,30.5547,30.631,38297.0
2018-07-23 10:00:00,36.11,36.17,36.1,36.14,46515.0,30.631,30.6819,30.6225,30.6565,46515.0
2018-07-23 10:05:00,36.14,36.18,36.08,36.09,63296.0,30.6565,30.6904,30.6056,30.614,63296.0
2018-07-23 10:10:00,36.09,36.1,36.05,36.06,43136.0,30.614,30.6225,30.5801,30.5886,43136.0
2018-07-23 10:15:00,36.07,36.07,36.01,36.02,32341.0,30.5971,30.5971,30.5462,30.5547,32341.0
2018-07-23 10:20:00,36.02,36.11,35.99,36.09,86467.0,30.5547,30.631,30.5292,30.614,86467.0
2018-07-23 10:25:00,36.09,36.1,35.99,36.01,54561.0,30.614,30.6225,30.5292,30.5462,54561.0
2018-07-23 10:30:00,36.02,36.05,35.98,36.03,110623.0,30.5547,30.5801,30.5207,30.5631,110623.0
2018-07-23 10:35:00,36.03,36.04,36.02,36.04,23650.0,30.5631,30.5716,30.5547,30.5716,23650.0
2018-07-23 10:40:00,36.05,36.06,36.04,36.06,75977.0,30.5801,30.5886,30.5716,30.5886,75977.0
2018-07-23 10:45:00,36.05,36.09,36.01,36.01,61503.0,30.5801,30.614,30.5462,30.5462,61503.0
2018-07-23 10:50:00,36.01,36.01,35.83,35.83,65366.0,30.5462,30.5462,30.3935,30.3935,65366.0
2018-07-23 10:55:00,35.83,35.87,35.79,35.82,54410.0,30.3935,30.4274,30.3596,30.385,54410.0
2018-07-23 11:00:00,35.81,35.88,35.81,35.87,27866.0,30.3765,30.4359,30.3765,30.4274,27866.0
2018-07-23 11:05:00,35.87,35.87,35.85,35.86,51602.0,30.4274,30.4274,30.4105,30.4189,51602.0
2018-07-23 11:10:00,35.86,35.89,35.85,35.89,39682.0,30.4189,30.4444,30.4105,30.4444,39682.0
2018-07-23 11:15:00,35.89,35.9,35.87,35.87,18780.0,30.4444,30.4529,30.4274,30.4274,18780.0
2018-07-23 11:20:00,35.88,35.88,35.84,35.85,30745.0,30.4359,30.4359,30.402,30.4105,30745.0
2018-07-23 11:25:00,35.85,35.86,35.84,35.84,26692.0,30.4105,30.4189,30.402,30.402,26692.0
2018-07-23 11:30:00,35.85,35.86,35.84,35.85,13355.0,30.4105,30.4189,30.402,30.4105,13355.0
2018-07-23 11:35:00,35.84,35.85,35.8,35.8,19591.0,30.402,30.4105,30.368,30.368,19591.0
2018-07-23 11:40:00,35.81,35.83,35.8,35.82,31843.0,30.3765,30.3935,30.368,30.385,31843.0
2018-07-23 11:45:00,35.82,35.83,35.79,35.8,23129.0,30.385,30.3935,30.3596,30.368,23129.0
2018-07-23 11:50:00,35.8,35.85,35.79,35.84,19087.0,30.368,30.4105,30.3596,30.402,19087.0
2018-07-23 11:55:00,35.85,35.9,35.85,35.89,13115.0,30.4105,30.4529,30.4105,30.4444,13115.0
2018-07-23 12:00:00,35.89,35.9,35.86,35.87,13754.0,30.4444,30.4529,30.4189,30.4274,13754.0
2018-07-23 12:05:00,35.87,35.87,35.82,35.83,7664.0,30.4274,30.4274,30.385,30.3935,7664.0
2018-07-23 12:10:00,35.82,35.86,35.82,35.86,12503.0,30.385,30.4189,30.385,30.4189,12503.0
2018-07-23 12:15:00,35.86,35.87,35.84,35.84,14487.0,30.4189,30.4274,30.402,30.402,14487.0
2018-07-23 12:20:00,35.84,35.88,35.83,35.87,24786.0,30.402,30.4359,30.3935,30.4274,24786.0
2018-07-23 12:25:00,35.86,35.87,35.83,35.83,10767.0,30.4189,30.4274,30.3935,30.3935,10767.0
2018-07-23 12:30:00,35.83,35.84,35.82,35.83,11866.0,30.3935,30.402,30.385,30.3935,11866.0
2018-07-23 12:35:00,35.82,35.85,35.82,35.84,20814.0,30.385,30.4105,30.385,30.402,20814.0
2018-07-23 12:40:00,35.84,35.9,35.84,35.88,26504.0,30.402,30.4529,30.402,30.4359,26504.0
2018-07-23 12:45:00,35.88,35.91,35.88,35.9,17278.0,30.4359,30.4614,30.4359,30.4529,17278.0
2018-07-23 12:50:00,35.9,35.91,35.86,35.86,6990.0,30.4529,30.4614,30.4189,30.4189,6990.0
2018-07-23 12:55:00,35.86,35.87,35.85,35.87,77254.0,30.4189,30.4274,30.4105,30.4274,77254.0
2018-07-23 13:00:00,35.87,35.95,35.86,35.93,129532.0,30.4274,30.4953,30.4189,30.4783,129532.0
2018-07-23 13:05:00,35.93,35.94,35.88,35.89,25529.0,30.4783,30.4868,30.4359,30.4444,25529.0
2018-07-23 13:10:00,35.9,35.95,35.89,35.94,53642.0,30.4529,30.4953,30.4444,30.4868,53642.0
2018-07-23 13:15:00,35.94,35.94,35.87,35.87,70255.0,30.4868,30.4868,30.4274,30.4274,70255.0
2018-07-23 13:20:00,35.86,35.87,35.81,35.81,18124.0,30.4189,30.4274,30.3765,30.3765,18124.0
2018-07-23 13:25:00,35.81,35.83,35.79,35.79,16772.0,30.3765,30.3935,30.3596,30.3596,16772.0
2018-07-23 13:30:00,35.8,35.81,35.74,35.74,25403.0,30.368,30.3765,30.3171,30.3171,25403.0
2018-07-23 13:35:00,35.74,35.75,35.71,35.73,19887.0,30.3171,30.3256,30.2917,30.3087,19887.0
2018-07-23 13:40:00,35.73,35.74,35.7,35.7,18753.0,30.3087,30.3171,30.2832,30.2832,18753.0
2018-07-23 13:45:00,35.7,35.71,35.69,35.7,15527.0,30.2832,30.2917,30.2747,30.2832,15527.0
2018-07-23 13:50:00,35.7,35.81,35.69,35.81,29928.0,30.2832,30.3765,30.2747,30.3765,29928.0
2018-07-23 13:55:00,35.8,35.81,35.78,35.79,9416.0,30.368,30.3765,30.3511,30.3596,9416.0
2018-07-23 14:00:00,35.79,35.85,35.77,35.84,16340.0,30.3596,30.4105,30.3426,30.402,16340.0
2018-07-23 14:05:00,35.84,35.84,35.81,35.82,11388.0,30.402,30.402,30.3765,30.385,11388.0
2018-07-23 14:10:00,35.82,35.87,35.81,35.86,14114.0,30.385,30.4274,30.3765,30.4189,14114.0
2018-07-23 14:15:00,35.87,35.92,35.87,35.91,28860.0,30.4274,30.4698,30.4274,30.4614,28860.0
2018-07-23 14:20:00,35.91,35.91,35.88,35.89,27170.0,30.4614,30.4614,30.4359,30.4444,27170.0
2018-07-23 14:25:00,35.89,35.89,35.83,35.83,11821.0,30.4444,30.4444,30.3935,30.3935,11821.0
2018-07-23 14:30:00,35.82,35.83,35.81,35.82,8285.0,30.385,30.3935,30.3765,30.385,8285.0
2018-07-23 14:35:00,35.82,35.82,35.78,35.79,10434.0,30.385,30.385,30.3511,30.3596,10434.0
2018-07-23 14:40:00,35.79,35.79,35.76,35.77,8246.0,30.3596,30.3596,30.3341,30.3426,8246.0
2018-07-23 14:45:00,35.76,35.81,35.76,35.79,27473.0,30.3341,30.3765,30.3341,30.3596,27473.0
2018-07-23 14:50:00,35.78,35.78,35.75,35.75,14842.0,30.3511,30.3511,30.3256,30.3256,14842.0
2018-07-23 14:55:00,35.75,35.76,35.72,35.72,28682.0,30.3256,30.3341,30.3002,30.3002,28682.0
2018-07-23 15:00:00,35.72,35.73,35.71,35.72,9633.0,30.3002,30.3087,30.2917,30.3002,9633.0
2018-07-23 15:05:00,35.71,35.72,35.67,35.67,18535.0,30.2917,30.3002,30.2578,30.2578,18535.0
2018-07-23 15:10:00,35.67,35.68,35.64,35.64,26371.0,30.2578,30.2663,30.2323,30.2323,26371.0
2018-07-23 15:15:00,35.64,35.64,35.6,35.6,22686.0,30.2323,30.2323,30.1984,30.1984,22686.0
2018-07-23 15:20:00,35.6,35.63,35.58,35.62,58505.0,30.1984,30.2238,30.1814,30.2154,58505.0
2018-07-23 15:25:00,35.63,35.63,35.56,35.59,44441.0,30.2238,30.2238,30.1645,30.1899,44441.0
2018-07-23 15:30:00,35.6,35.6,35.57,35.57,24839.0,30.1984,30.1984,30.1729,30.1729,24839.0
2018-07-23 15:35:00,35.58,35.58,35.57,35.57,13290.0,30.1814,30.1814,30.1729,30.1729,13290.0
2018-07-23 15:40:00,35.58,35.58,35.54,35.56,66564.0,30.1814,30.1814,30.1475,30.1645,66564.0
2018-07-23 15:45:00,35.57,35.59,35.56,35.59,47470.0,30.1729,30.1899,30.1645,30.1899,47470.0
2018-07-23 15:50:00,35.59,35.59,35.54,35.54,79082.0,30.1899,30.1899,30.1475,30.1475,79082.0
2018-07-23 15:55:00,35.55,35.58,35.54,35.56,276291.0,30.156,30.1814,30.1475,30.1645,276291.0
2018-07-24 09:30:00,35.69,35.87,35.6,35.68,52103.0,30.2747,30.4274,30.1984,30.2663,52103.0
2018-07-24 09:35:00,35.7,35.72,35.61,35.72,29082.0,30.2832,30.3002,30.2069,30.3002,29082.0
2018-07-24 09:40:00,35.72,35.72,35.61,35.64,25522.0,30.3002,30.3002,30.2069,30.2323,25522.0
2018-07-24 09:45:00,35.63,35.69,35.59,35.59,23908.0,30.2238,30.2747,30.1899,30.1899,23908.0
2018-07-24 09:50:00,35.58,35.64,35.56,35.61,9993.0,30.1814,30.2323,30.1645,30.2069,9993.0
2018-07-24 09:55:00,35.61,35.63,35.57,35.63,11960.0,30.2069,30.2238,30.1729,30.2238,11960.0
2018-07-24 10:00:00,35.61,35.62,35.55,35.56,9882.0,30.2069,30.2154,30.156,30.1645,9882.0
2018-07-24 10:05:00,35.56,35.59,35.55,35.55,12240.0,30.1645,30.1899,30.156,30.156,12240.0
2018-07-24 10:10:00,35.56,35.61,35.56,35.6,9105.0,30.1645,30.2069,30.1645,30.1984,9105.0
2018-07-24 10:15:00,35.6,35.65,35.58,35.59,58475.0,30.1984,30.2408,30.1814,30.1899,58475.0
2018-07-24 10:20:00,35.59,35.61,35.55,35.6,19952.0,30.1899,30.2069,30.156,30.1984,19952.0
2018-07-24 10:25:00,35.61,35.63,35.58,35.6,15189.0,30.2069,30.2238,30.1814,30.1984,15189.0
2018-07-24 10:30:00,35.6,35.64,35.58,35.62,35710.0,30.1984,30.2323,30.1814,30.2154,35710.0
2018-07-24 10:35:00,35.63,35.68,35.63,35.66,22207.0,30.2238,30.2663,30.2238,30.2493,22207.0
2018-07-24 10:40:00,35.67,35.7,35.64,35.68,14027.0,30.2578,30.2832,30.2323,30.2663,14027.0
2018-07-24 10:45:00,35.68,35.76,35.68,35.73,21018.0,30.2663,30.3341,30.2663,30.3087,21018.0
2018-07-24 10:50:00,35.74,35.74,35.67,35.68,29830.0,30.3171,30.3171,30.2578,30.2663,29830.0
2018-07-24 10:55:00,35.68,35.69,35.64,35.66,18346.0,30.2663,30.2747,30.2323,30.2493,18346.0
2018-07-24 11:00:00,35.67,35.68,35.59,35.61,21855.0,30.2578,30.2663,30.1899,30.2069,21855.0
2018-07-24 11:05:00,35.6,35.62,35.56,35.6,22789.0,30.1984,30.2154,30.1645,30.1984,22789.0
2018-07-24 11:10:00,35.6,35.62,35.57,35.61,24239.0,30.1984,30.2154,30.1729,30.2069,24239.0
2018-07-24 11:15:00,35.61,35.66,35.59,35.64,23596.0,30.2069,30.2493,30.1899,30.2323,23596.0
2018-07-24 11:20:00,35.65,35.73,35.63,35.73,41141.0,30.2408,30.3087,30.2238,30.3087,41141.0
2018-07-24 11:25:00,35.73,35.77,35.72,35.77,12585.0,30.3087,30.3426,30.3002,30.3426,12585.0
2018-07-24 11:30:00,35.77,35.79,35.74,35.74,14645.0,30.3426,30.3596,30.3171,30.3171,14645.0
2018-07-24 11:35:00,35.75,35.75,35.68,35.68,18495.0,30.3256,30.3256,30.2663,30.2663,18495.0
2018-07-24 11:40:00,35.69,35.69,35.62,35.63,37753.0,30.2747,30.2747,30.2154,30.2238,37753.0
2018-07-24 11:45:00,35.64,35.66,35.63,35.66,16663.0,30.2323,30.2493,30.2238,30.2493,16663.0
2018-07-24 11:50:00,35.65,35.66,35.63,35.65,10798.0,30.2408,30.2493,30.2238,30.2408,10798.0
2018-07-24 11:55:00,35.64,35.73,35.61,35.73,19560.0,30.2323,30.3087,30.2069,30.3087,19560.0
2018-07-24 12:00:00,35.73,35.78,35.73,35.76,40421.0,30.3087,30.3511,30.3087,30.3341,40421.0
2018-07-24 12:05:00,35.76,35.8,35.76,35.79,13833.0,30.3341,30.368,30.3341,30.3596,13833.0
2018-07-24 12:10:00,35.8,35.83,35.79,35.83,13068.0,30.368,30.3935,30.3596,30.3935,13068.0
2018-07-24 12:15:00,35.83,35.84,35.78,35.78,16163.0,30.3935,30.402,30.3511,30.3511,16163.0
2018-07-24 12:20:00,35.79,35.82,35.79,35.81,9449.0,30.3596,30.385,30.3596,30.3765,9449.0
2018-07-24 12:25:00,35.81,35.81,35.78,35.79,14630.0,30.3765,30.3765,30.3511,30.3596,14630.0
2018-07-24 12:30:00,35.78,35.8,35.76,35.8,9909.0,30.3511,30.368,30.3341,30.368,9909.0
2018-07-24 12:35:00,35.8,35.81,35.79,35.79,7759.0,30.368,30.3765,30.3596,30.3596,7759.0
2018-07-24 12:40:00,35.8,35.8,35.75,35.77,25139.0,30.368,30.368,30.3256,30.3426,25139.0
2018-07-24 12:45:00,35.77,35.84,35.77,35.8,21817.0,30.3426,30.402,30.3426,30.368,21817.0
2018-07-24 12:50:00,35.79,35.79,35.74,35.75,12702.0,30.3596,30.3596,30.3171,30.3256,12702.0
2018-07-24 12:55:00,35.75,35.77,35.74,35.77,13207.0,30.3256,30.3426,30.3171,30.3426,13207.0
2018-07-24 13:00:00,35.76,35.8,35.76,35.79,11904.0,30.3341,30.368,30.3341,30.3596,11904.0
2018-07-24 13:05:00,35.79,35.82,35.79,35.82,16824.0,30.3596,30.385,30.3596,30.385,16824.0
2018-07-24 13:10:00,35.82,35.82,35.76,35.78,19421.0,30.385,30.385,30.3341,30.3511,19421.0
2018-07-24 13:15:00,35.77,35.78,35.69,35.69,16398.0,30.3426,30.3511,30.2747,30.2747,16398.0
2018-07-24 13:20:00,35.69,35.7,35.65,35.68,24412.0,30.2747,30.2832,30.2408,30.2663,24412.0
2018-07-24 13:25:00,35.69,35.69,35.65,35.65,15185.0,30.2747,30.2747,30.2408,30.2408,15185.0
2018-07-24 13:30:00,35.65,35.66,35.6,35.63,16944.0,30.2408,30.2493,30.1984,30.2238,16944.0
2018-07-24 13:35:00,35.63,35.67,35.61,35.62,19010.0,30.2238,30.2578,30.2069,30.2154,19010.0
2018-07-24 13:40:00,35.62,35.62,35.58,35.62,15511.0,30.2154,30.2154,30.1814,30.2154,15511.0
2018-07-24 13:45:00,35.63,35.68,35.59,35.67,15530.0,30.2238,30.2663,30.1899,30.2578,15530.0
2018-07-24 13:50:00,35.67,35.68,35.62,35.64,17046.0,30.2578,30.2663,30.2154,30.2323,17046.0
2018-07-24 13:55:00,35.63,35.65,35.6,35.61,12293.0,30.2238,30.2408,30.1984,30.2069,12293.0
2018-07-24 14:00:00,35.6,35.6,35.55,35.56,11934.0,30.1984,30.1984,30.156,30.1645,11934.0
2018-07-24 14:05:00,35.56,35.56,35.5,35.52,47538.0,30.1645,30.1645,30.1136,30.1305,47538.0
2018-07-24 14:10:00,35.52,35.53,35.49,35.49,30150.0,30.1305,30.139,30.1051,30.1051,30150.0
2018-07-24 14:15:00,35.49,35.5,35.46,35.49,21250.0,30.1051,30.1136,30.0796,30.1051,21250.0
2018-07-24 14:20:00,35.49,35.5,35.45,35.46,21129.0,30.1051,30.1136,30.0711,30.0796,21129.0
2018-07-24 14:25:00,35.45,35.46,35.43,35.43,7649.0,30.0711,30.0796,30.0542,30.0542,7649.0
2018-07-24 14:30:00,35.43,35.48,35.41,35.48,25915.0,30.0542,30.0966,30.0372,30.0966,25915.0
2018-07-24 14:35:00,35.47,35.5,35.45,35.45,12146.0,30.0881,30.1136,30.0711,30.0711,12146.0
2018-07-24 14:40:00,35.46,35.51,35.45,35.5,29142.0,30.0796,30.122,30.0711,30.1136,29142.0
2018-07-24 14:45:00,35.5,35.53,35.48,35.5,22575.0,30.1136,30.139,30.0966,30.1136,22575.0
2018-07-24 14:50:00,35.5,35.5,35.45,35.47,31176.0,30.1136,30.1136,30.0711,30.0881,31176.0
2018-07-24 14:55:00,35.47,35.51,35.46,35.51,14949.0,30.0881,30.122,30.0796,30.122,14949.0
2018-07-24 15:00:00,35.51,35.52,35.49,35.49,15775.0,30.122,30.1305,30.1051,30.1051,15775.0
2018-07-24 15:05:00,35.49,35.51,35.47,35.5,35599.0,30.1051,30.122,30.0881,30.1136,35599.0
2018-07-24 15:10:00,35.51,35.51,35.48,35.49,12917.0,30.122,30.122,30.0966,30.1051,12917.0
2018-07-24 15:15:00,35.5,35.53,35.49,35.52,21894.0,30.1136,30.139,30.1051,30.1305,21894.0
2018-07-24 15:20:00,35.52,35.53,35.51,35.51,22314.0,30.1305,30.139,30.122,30.122,22314.0
2018-07-24 15:25:00,35.52,35.52,35.46,35.48,24910.0,30.1305,30.1305,30.0796,30.0966,24910.0
2018-07-24 15:30:00,35.49,35.51,35.47,35.5,39557.0,30.1051,30.122,30.0881,30.1136,39557.0
2018-07-24 15:35:00,35.49,35.5,35.48,35.48,26917.0,30.1051,30.1136,30.0966,30.0966,26917.0
2018-07-24 15:40:00,35.49,35.49,35.44,35.45,41760.0,30.1051,30.1051,30.0627,30.0711,41760.0
2018-07-24 15:45:00,35.45,35.45,35.41,35.45,41939.0,30.0711,30.0711,30.0372,30.0711,41939.0
2018-07-24 15:50:00,35.45,35.52,35.45,35.51,66194.0,30.0711,30.1305,30.0711,30.122,66194.0
2018-07-24 15:55:00,35.51,35.53,35.49,35.51,198220.0,30.122,30.139,30.1051,30.122,198220.0
2018-07-25 09:30:00,35.36,35.66,35.28,35.66,55052.0,29.9948,30.2493,29.9269,30.2493,55052.0
2018-07-25 09:35:00,35.64,35.71,35.56,35.64,59623.0,30.2323,30.2917,30.1645,30.2323,59623.0
2018-07-25 09:40:00,35.67,35.67,35.54,35.54,23006.0,30.2578,30.2578,30.1475,30.1475,23006.0
2018-07-25 09:45:00,35.53,35.56,35.51,35.54,19178.0,30.139,30.1645,30.122,30.1475,19178.0
2018-07-25 09:50:00,35.55,35.6,35.49,35.53,35145.0,30.156,30.1984,30.1051,30.139,35145.0
2018-07-25 09:55:00,35.54,35.57,35.5,35.5,85394.0,30.1475,30.1729,30.1136,30.1136,85394.0
2018-07-25 10:00:00,35.5,35.51,35.39,35.39,53686.0,30.1136,30.122,30.0203,30.0203,53686.0
2018-07-25 10:05:00,35.4,35.44,35.38,35.43,19773.0,30.0287,30.0627,30.0118,30.0542,19773.0
2018-07-25 10:10:00,35.44,35.52,35.44,35.5,15022.0,30.0627,30.1305,30.0627,30.1136,15022.0
2018-07-25 10:15:00,35.51,35.51,35.42,35.43,17421.0,30.122,30.122,30.0457,30.0542,17421.0
2018-07-25 10:20:00,35.44,35.48,35.43,35.44,11840.0,30.0627,30.0966,30.0542,30.0627,11840.0
2018-07-25 10:25:00,35.44,35.45,35.39,35.4,16865.0,30.0627,30.0711,30.0203,30.0287,16865.0
2018-07-25 10:30:00,35.4,35.52,35.4,35.52,17100.0,30.0287,30.1305,30.0287,30.1305,17100.0
2018-07-25 10:35:00,35.52,35.55,35.51,35.53,8963.0,30.1305,30.156,30.122,30.139,8963.0
2018-07-25 10:40:00,35.54,35.55,35.45,35.51,29115.0,30.1475,30.156,30.0711,30.122,29115.0
2018-07-25 10:45:00,35.51,35.53,35.39,35.4,16919.0,30.122,30.139,30.0203,30.0287,16919.0
2018-07-25 10:50:00,35.4,35.43,35.35,35.36,12819.0,30.0287,30.0542,29.9863,29.9948,12819.0
2018-07-25 10:55:00,35.35,35.36,35.25,35.32,58434.0,29.9863,29.9948,29.9015,29.9609,58434.0
2018-07-25 11:00:00,35.32,35.36,35.29,35.29,21038.0,29.9609,29.9948,29.9354,29.9354,21038.0
2018-07-25 11:05:00,35.28,35.3,35.25,35.27,12414.0,29.9269,29.9439,29.9015,29.9185,12414.0
2018-07-25 11:10:00,35.27,35.3,35.24,35.28,16178.0,29.9185,29.9439,29.893,29.9269,16178.0
2018-07-25 11:15:00,35.29,35.36,35.29,35.34,19456.0,29.9354,29.9948,29.9354,29.9778,19456.0
2018-07-25 11:20:00,35.35,35.35,35.27,35.28,51062.0,29.9863,29.9863,29.9185,29.9269,51062.0
2018-07-25 11:25:00,35.28,35.29,35.25,35.25,36473.0,29.9269,29.9354,29.9015,29.9015,36473.0
2018-07-25 11:30:00,35.26,35.26,35.19,35.19,20818.0,29.91,29.91,29.8506,29.8506,20818.0
2018-07-25 11:35:00,35.2,35.23,35.17,35.2,40586.0,29.8591,29.8845,29.8336,29.8591,40586.0
2018-07-25 11:40:00,35.21,35.29,35.21,35.27,109983.0,29.8676,29.9354,29.8676,29.9185,109983.0
2018-07-25 11:45:00,35.27,35.55,35.27,35.38,379820.0,29.9185,30.156,29.9185,30.0118,379820.0
2018-07-25 11:50:00,35.38,35.55,35.32,35.38,98743.0,30.0118,30.156,29.9609,30.0118,98743.0
2018-07-25 11:55:00,35.4,35.51,35.37,35.47,39281.0,30.0287,30.122,30.0033,30.0881,39281.0
2018-07-25 12:00:00,35.48,35.48,35.4,35.4,23360.0,30.0966,30.0966,30.0287,30.0287,23360.0
2018-07-25 12:05:00,35.4,35.4,35.29,35.3,26371.0,30.0287,30.0287,29.9354,29.9439,26371.0
2018-07-25 12:10:00,35.31,35.31,35.24,35.26,29031.0,29.9524,29.9524,29.893,29.91,29031.0
2018-07-25 12:15:00,35.26,35.26,35.19,35.2,20927.0,29.91,29.91,29.8506,29.8591,20927.0
2018-07-25 12:20:00,35.2,35.21,35.18,35.19,26631.0,29.8591,29.8676,29.8421,29.8506,26631.0
2018-07-25 12:25:00,35.2,35.2,35.18,35.19,12685.0,29.8591,29.8591,29.8421,29.8506,12685.0
2018-07-25 12:30:00,35.19,35.21,35.17,35.17,17981.0,29.8506,29.8676,29.8336,29.8336,17981.0
2018-07-25 12:35:00,35.18,35.18,35.16,35.17,20585.0,29.8421,29.8421,29.8252,29.8336,20585.0
2018-07-25 12:40:00,35.16,35.21,35.11,35.2,39693.0,29.8252,29.8676,29.7827,29.8591,39693.0
2018-07-25 12:45:00,35.2,35.2,35.16,35.2,52052.0,29.8591,29.8591,29.8252,29.8591,52052.0
2018-07-25 12:50:00,35.21,35.25,35.19,35.24,32711.0,29.8676,29.9015,29.8506,29.893,32711.0
2018-07-25 12:55:00,35.24,35.34,35.24,35.34,42768.0,29.893,29.9778,29.893,29.9778,42768.0
2018-07-25 13:00:00,35.35,35.36,35.28,35.3,12109.0,29.9863,29.9948,29.9269,29.9439,12109.0
2018-07-25 13:05:00,35.31,35.33,35.29,35.33,6402.0,29.9524,29.9694,29.9354,29.9694,6402.0
2018-07-25 13:10:00,35.32,35.33,35.29,35.3,11400.0,29.9609,29.9694,29.9354,29.9439,11400.0
2018-07-25 13:15:00,35.29,35.31,35.28,35.28,14357.0,29.9354,29.9524,29.9269,29.9269,14357.0
2018-07-25 13:20:00,35.28,35.29,35.25,35.28,21450.0,29.9269,29.9354,29.9015,29.9269,21450.0
2018-07-25 13:25:00,35.29,35.29,35.23,35.23,57594.0,29.9354,29.9354,29.8845,29.8845,57594.0
2018-07-25 13:30:00,35.23,35.29,35.22,35.28,13803.0,29.8845,29.9354,29.876,29.9269,13803.0
2018-07-25 13:35:00,35.28,35.35,35.26,35.34,22566.0,29.9269,29.9863,29.91,29.9778,22566.0
2018-07-25 13:40:00,35.35,35.41,35.35,35.41,15251.0,29.9863,30.0372,29.9863,30.0372,15251.0
2018-07-25 13:45:00,35.41,35.44,35.4,35.4,16603.0,30.0372,30.0627,30.0287,30.0287,16603.0
2018-07-25 13:50:00,35.4,35.41,35.38,35.4,28358.0,30.0287,30.0372,30.0118,30.0287,28358.0
2018-07-25 13:55:00,35.41,35.44,35.39,35.4,26581.0,30.0372,30.0627,30.0203,30.0287,26581.0
2018-07-25 14:00:00,35.4,35.47,35.39,35.45,24643.0,30.0287,30.0881,30.0203,30.0711,24643.0
2018-07-25 14:05:00,35.45,35.46,35.43,35.46,13205.0,30.0711,30.0796,30.0542,30.0796,13205.0
2018-07-25 14:10:00,35.45,35.46,35.42,35.43,9307.0,30.0711,30.0796,30.0457,30.0542,9307.0
2018-07-25 14:15:00,35.42,35.43,35.36,35.37,36995.0,30.0457,30.0542,29.9948,30.0033,36995.0
2018-07-25 14:20:00,35.36,35.37,35.28,35.29,33095.0,29.9948,30.0033,29.9269,29.9354,33095.0
2018-07-25 14:25:00,35.29,35.3,35.28,35.29,69305.0,29.9354,29.9439,29.9269,29.9354,69305.0
2018-07-25 14:30:00,35.29,35.38,35.28,35.38,34743.0,29.9354,30.0118,29.9269,30.0118,34743.0
2018-07-25 14:35:00,35.38,35.38,35.34,35.36,72272.0,30.0118,30.0118,29.9778,29.9948,72272.0
2018-07-25 14:40:00,35.37,35.37,35.33,35.33,27075.0,30.0033,30.0033,29.9694,29.9694,27075.0
2018-07-25 14:45:00,35.34,35.34,35.29,35.31,77278.0,29.9778,29.9778,29.9354,29.9524,77278.0
2018-07-25 14:50:00,35.31,35.35,35.29,35.33,30227.0,29.9524,29.9863,29.9354,29.9694,30227.0
2018-07-25 14:55:00,35.33,35.34,35.28,35.31,20249.0,29.9694,29.9778,29.9269,29.9524,20249.0
2018-07-25 15:00:00,35.31,35.33,35.26,35.27,53814.0,29.9524,29.9694,29.91,29.9185,53814.0
2018-07-25 15:05:00,35.27,35.27,35.25,35.26,56208.0,29.9185,29.9185,29.9015,29.91,56208.0
2018-07-25 15:10:00,35.26,35.27,35.23,35.24,59857.0,29.91,29.9185,29.8845,29.893,59857.0
2018-07-25 15:15:00,35.24,35.25,35.22,35.23,19533.0,29.893,29.9015,29.876,29.8845,19533.0
2018-07-25 15:20:00,35.23,35.25,35.22,35.23,15755.0,29.8845,29.9015,29.876,29.8845,15755.0
2018-07-25 15:25:00,35.23,35.25,35.22,35.24,58935.0,29.8845,29.9015,29.876,29.893,58935.0
2018-07-25 15:30:00,35.24,35.25,35.21,35.21,26523.0,29.893,29.9015,29.8676,29.8676,26523.0
2018-07-25 15:35:00,35.21,35.3,35.21,35.3,150890.0,29.8676,29.9439,29.8676,29.9439,150890.0
2018-07-25 15:40:00,35.3,35.41,35.29,35.4,112610.0,29.9439,30.0372,29.9354,30.0287,112610.0
2018-07-25 15:45:00,35.4,35.5,35.35,35.5,111414.0,30.0287,30.1136,29.9863,30.1136,111414.0
2018-07-25 15:50:00,35.5,35.52,35.46,35.48,122803.0,30.1136,30.1305,30.0796,30.0966,122803.0
2018-07-25 15:55:00,35.49,35.51,35.24,35.47,253750.0,30.1051,30.122,29.893,30.0881,253750.0
2018-07-26 09:30:00,35.47,35.53,35.18,35.51,55258.0,30.0881,30.139,29.8421,30.122,55258.0
2018-07-26 09:35:00,35.55,35.7,35.45,35.67,87634.0,30.156,30.2832,30.0711,30.2578,87634.0
2018-07-26 09:40:00,35.68,35.77,35.64,35.75,67060.0,30.2663,30.3426,30.2323,30.3256,67060.0
2018-07-26 09:45:00,35.75,35.99,35.75,35.84,57675.0,30.3256,30.5292,30.3256,30.402,57675.0
2018-07-26 09:50:00,35.83,35.96,35.79,35.88,44751.0,30.3935,30.5038,30.3596,30.4359,44751.0
2018-07-26 09:55:00,35.89,35.9,35.83,35.9,18633.0,30.4444,30.4529,30.3935,30.4529,18633.0
2018-07-26 10:00:00,35.9,35.93,35.85,35.86,32442.0,30.4529,30.4783,30.4105,30.4189,32442.0
2018-07-26 10:05:00,35.87,35.88,35.82,35.83,24059.0,30.4274,30.4359,30.385,30.3935,24059.0
2018-07-26 10:10:00,35.84,35.86,35.81,35.85,35165.0,30.402,30.4189,30.3765,30.4105,35165.0
2018-07-26 10:15:00,35.85,35.86,35.81,35.83,84027.0,30.4105,30.4189,30.3765,30.3935,84027.0
2018-07-26 10:20:00,35.84,35.84,35.75,35.76,26523.0,30.402,30.402,30.3256,30.3341,26523.0
2018-07-26 10:25:00,35.77,35.8,35.75,35.79,22743.0,30.3426,30.368,30.3256,30.3596,22743.0
2018-07-26 10:30:00,35.8,35.86,35.79,35.82,41542.0,30.368,30.4189,30.3596,30.385,41542.0
2018-07-26 10:35:00,35.82,35.98,35.81,35.95,47380.0,30.385,30.5207,30.3765,30.4953,47380.0
2018-07-26 10:40:00,35.94,35.94,35.85,35.87,36528.0,30.4868,30.4868,30.4105,30.4274,36528.0
2018-07-26 10:45:00,35.87,35.87,35.84,35.87,58215.0,30.4274,30.4274,30.402,30.4274,58215.0
2018-07-26 10:50:00,35.87,35.9,35.86,35.89,91566.0,30.4274,30.4529,30.4189,30.4444,91566.0
2018-07-26 10:55:00,35.88,35.89,35.82,35.82,45096.0,30.4359,30.4444,30.385,30.385,45096.0
2018-07-26 11:00:00,35.82,35.85,35.78,35.84,37269.0,30.385,30.4105,30.3511,30.402,37269.0
2018-07-26 11:05:00,35.84,35.85,35.8,35.83,17367.0,30.402,30.4105,30.368,30.3935,17367.0
2018-07-26 11:10:00,35.83,35.85,35.79,35.81,18234.0,30.3935,30.4105,30.3596,30.3765,18234.0
2018-07-26 11:15:00,35.81,35.85,35.8,35.82,20342.0,30.3765,30.4105,30.368,30.385,20342.0
2018-07-26 11:20:00,35.82,35.82,35.8,35.81,11392.0,30.385,30.385,30.368,30.3765,11392.0
2018-07-26 11:25:00,35.8,35.81,35.74,35.75,21874.0,30.368,30.3765,30.3171,30.3256,21874.0
2018-07-26 11:30:00,35.75,35.81,35.75,35.79,16158.0,30.3256,30.3765,30.3256,30.3596,16158.0
2018-07-26 11:35:00,35.79,35.82,35.78,35.8,25367.0,30.3596,30.385,30.3511,30.368,25367.0
2018-07-26 11:40:00,35.8,35.86,35.8,35.85,37908.0,30.368,30.4189,30.368,30.4105,37908.0
2018-07-26 11:45:00,35.84,35.85,35.82,35.84,14901.0,30.402,30.4105,30.385,30.402,14901.0
2018-07-26 11:50:00,35.85,35.85,35.81,35.84,17934.0,30.4105,30.4105,30.3765,30.402,17934.0
2018-07-26 11:55:00,35.84,35.86,35.84,35.85,18356.0,30.402,30.4189,30.402,30.4105,18356.0
2018-07-26 12:00:00,35.85,35.94,35.85,35.9,30503.0,30.4105,30.4868,30.4105,30.4529,30503.0
2018-07-26 12:05:00,35.91,35.91,35.86,35.86,7999.0,30.4614,30.4614,30.4189,30.4189,7999.0
2018-07-26 12:10:00,35.86,35.89,35.83,35.89,54555.0,30.4189,30.4444,30.3935,30.4444,54555.0
2018-07-26 12:15:00,35.89,35.92,35.86,35.86,32321.0,30.4444,30.4698,30.4189,30.4189,32321.0
2018-07-26 12:20:00,35.86,35.9,35.86,35.89,17598.0,30.4189,30.4529,30.4189,30.4444,17598.0
2018-07-26 12:25:00,35.89,35.89,35.86,35.86,11867.0,30.4444,30.4444,30.4189,30.4189,11867.0
2018-07-26 12:30:00,35.86,35.87,35.81,35.81,7714.0,30.4189,30.4274,30.3765,30.3765,7714.0
2018-07-26 12:35:00,35.82,35.83,35.81,35.81,17900.0,30.385,30.3935,30.3765,30.3765,17900.0
2018-07-26 12:40:00,35.8,35.83,35.8,35.83,12322.0,30.368,30.3935,30.368,30.3935,12322.0
2018-07-26 12:45:00,35.83,35.84,35.81,35.84,10772.0,30.3935,30.402,30.3765,30.402,10772.0
2018-07-26 12:50:00,35.84,35.87,35.84,35.85,14426.0,30.402,30.4274,30.402,30.4105,14426.0
2018-07-26 12:55:00,35.84,35.86,35.84,35.86,10328.0,30.402,30.4189,30.402,30.4189,10328.0
2018-07-26 13:00:00,35.86,35.88,35.84,35.88,14449.0,30.4189,30.4359,30.402,30.4359,14449.0
2018-07-26 13:05:00,35.88,35.9,35.86,35.9,12515.0,30.4359,30.4529,30.4189,30.4529,12515.0
2018-07-26 13:10:00,35.9,35.95,35.9,35.95,10449.0,30.4529,30.4953,30.4529,30.4953,10449.0
2018-07-26 13:15:00,35.94,35.96,35.92,35.95,20985.0,30.4868,30.5038,30.4698,30.4953,20985.0
2018-07-26 13:20:00,35.95,35.98,35.95,35.97,10777.0,30.4953,30.5207,30.4953,30.5122,10777.0
2018-07-26 13:25:00,35.97,35.99,35.97,35.97,11806.0,30.5122,30.5292,30.5122,30.5122,11806.0
2018-07-26 13:30:00,35.98,35.98,35.94,35.94,13611.0,30.5207,30.5207,30.4868,30.4868,13611.0
2018-07-26 13:35:00,35.95,35.95,35.89,35.89,19165.0,30.4953,30.4953,30.4444,30.4444,19165.0
2018-07-26 13:40:00,35.9,35.92,35.89,35.91,12515.0,30.4529,30.4698,30.4444,30.4614,12515.0
2018-07-26 13:45:00,35.9,35.91,35.89,35.9,16149.0,30.4529,30.4614,30.4444,30.4529,16149.0
2018-07-26 13:50:00,35.9,35.9,35.88,35.89,16918.0,30.4529,30.4529,30.4359,30.4444,16918.0
2018-07-26 13:55:00,35.88,35.89,35.87,35.88,12107.0,30.4359,30.4444,30.4274,30.4359,12107.0
2018-07-26 14:00:00,35.89,35.9,35.87,35.89,13211.0,30.4444,30.4529,30.4274,30.4444,13211.0
2018-07-26 14:05:00,35.88,35.92,35.88,35.91,24187.0,30.4359,30.4698,30.4359,30.4614,24187.0
2018-07-26 14:10:00,35.9,35.92,35.88,35.9,27673.0,30.4529,30.4698,30.4359,30.4529,27673.0
2018-07-26 14:15:00,35.9,35.9,35.88,35.89,22461.0,30.4529,30.4529,30.4359,30.4444,22461.0
2018-07-26 14:20:00,35.89,35.89,35.88,35.89,12564.0,30.4444,30.4444,30.4359,30.4444,12564.0
2018-07-26 14:25:00,35.89,35.9,35.88,35.89,44337.0,30.4444,30.4529,30.4359,30.4444,44337.0
2018-07-26 14:30:00,35.89,35.9,35.88,35.89,16057.0,30.4444,30.4529,30.4359,30.4444,16057.0
2018-07-26 14:35:00,35.88,35.91,35.87,35.91,11805.0,30.4359,30.4614,30.4274,30.4614,11805.0
2018-07-26 14:40:00,35.91,35.91,35.88,35.89,36952.0,30.4614,30.4614,30.4359,30.4444,36952.0
2018-07-26 14:45:00,35.89,35.89,35.85,35.86,13845.0,30.4444,30.4444,30.4105,30.4189,13845.0
2018-07-26 14:50:00,35.87,35.87,35.85,35.87,8821.0,30.4274,30.4274,30.4105,30.4274,8821.0
2018-07-26 14:55:00,35.86,35.9,35.86,35.9,54511.0,30.4189,30.4529,30.4189,30.4529,54511.0
2018-07-26 15:00:00,35.9,35.9,35.82,35.84,37858.0,30.4529,30.4529,30.385,30.402,37858.0
2018-07-26 15:05:00,35.84,35.84,35.79,35.83,74810.0,30.402,30.402,30.3596,30.3935,74810.0
2018-07-26 15:10:00,35.83,35.83,35.79,35.82,21148.0,30.3935,30.3935,30.3596,30.385,21148.0
2018-07-26 15:15:00,35.82,35.82,35.78,35.79,36260.0,30.385,30.385,30.3511,30.3596,36260.0
2018-07-26 15:20:00,35.78,35.79,35.74,35.76,35044.0,30.3511,30.3596,30.3171,30.3341,35044.0
2018-07-26 15:25:00,35.77,35.79,35.76,35.79,13033.0,30.3426,30.3596,30.3341,30.3596,13033.0
2018-07-26 15:30:00,35.78,35.81,35.78,35.8,37263.0,30.3511,30.3765,30.3511,30.368,37263.0
2018-07-26 15:35:00,35.8,35.81,35.79,35.79,17631.0,30.368,30.3765,30.3596,30.3596,17631.0
2018-07-26 15:40:00,35.79,35.8,35.7,35.7,60388.0,30.3596,30.368,30.2832,30.2832,60388.0
2018-07-26 15:45:00,35.7,35.73,35.69,35.73,111456.0,30.2832,30.3087,30.2747,30.3087,111456.0
2018-07-26 15:50:00,35.72,35.76,35.71,35.76,94168.0,30.3002,30.3341,30.2917,30.3341,94168.0
2018-07-26 15:55:00,35.76,35.76,35.71,35.72,186978.0,30.3341,30.3341,30.2917,30.3002,186978.0
2018-07-27 09:30:00,35.84,35.89,35.69,35.85,59343.0,30.402,30.4444,30.2747,30.4105,59343.0
2018-07-27 09:35:00,35.85,35.89,35.75,35.81,48063.0,30.4105,30.4444,30.3256,30.3765,48063.0
2018-07-27 09:40:00,35.82,35.87,35.76,35.8,33068.0,30.385,30.4274,30.3341,30.368,33068.0
2018-07-27 09:45:00,35.8,35.96,35.78,35.94,29713.0,30.368,30.5038,30.3511,30.4868,29713.0
2018-07-27 09:50:00,35.94,36.02,35.91,36.02,46283.0,30.4868,30.5547,30.4614,30.5547,46283.0
2018-07-27 09:55:00,36.02,36.06,35.94,36.0,35923.0,30.5547,30.5886,30.4868,30.5377,35923.0
2018-07-27 10:00:00,36.03,36.06,36.0,36.02,33266.0,30.5631,30.5886,30.5377,30.5547,33266.0
2018-07-27 10:05:00,36.03,36.04,36.0,36.01,26022.0,30.5631,30.5716,30.5377,30.5462,26022.0
2018-07-27 10:10:00,36.01,36.02,35.84,35.87,68067.0,30.5462,30.5547,30.402,30.4274,68067.0
2018-07-27 10:15:00,35.87,35.97,35.87,35.95,19868.0,30.4274,30.5122,30.4274,30.4953,19868.0
2018-07-27 10:20:00,35.94,35.96,35.93,35.94,18022.0,30.4868,30.5038,30.4783,30.4868,18022.0
2018-07-27 10:25:00,35.95,36.0,35.95,35.98,20166.0,30.4953,30.5377,30.4953,30.5207,20166.0
2018-07-27 10:30:00,35.97,36.03,35.95,36.03,27649.0,30.5122,30.5631,30.4953,30.5631,27649.0
2018-07-27 10:35:00,36.02,36.03,35.97,35.97,13698.0,30.5547,30.5631,30.5122,30.5122,13698.0
2018-07-27 10:40:00,35.97,36.02,35.96,36.02,23534.0,30.5122,30.5547,30.5038,30.5547,23534.0
2018-07-27 10:45:00,36.03,36.03,35.95,35.95,24458.0,30.5631,30.5631,30.4953,30.4953,24458.0
2018-07-27 10:50:00,35.95,36.0,35.92,35.99,65571.0,30.4953,30.5377,30.4698,30.5292,65571.0
2018-07-27 10:55:00,35.98,36.01,35.97,35.98,20841.0,30.5207,30.5462,30.5122,30.5207,20841.0
2018-07-27 11:00:00,35.98,35.98,35.92,35.96,26746.0,30.5207,30.5207,30.4698,30.5038,26746.0
2018-07-27 11:05:00,35.95,35.98,35.94,35.96,32698.0,30.4953,30.5207,30.4868,30.5038,32698.0
2018-07-27 11:10:00,35.97,35.99,35.94,35.95,11577.0,30.5122,30.5292,30.4868,30.4953,11577.0
2018-07-27 11:15:00,35.95,35.97,35.9,35.94,30521.0,30.4953,30.5122,30.4529,30.4868,30521.0
2018-07-27 11:20:00,35.94,35.98,35.93,35.98,21194.0,30.4868,30.5207,30.4783,30.5207,21194.0
2018-07-27 11:25:00,35.97,35.97,35.93,35.95,28218.0,30.5122,30.5122,30.4783,30.4953,28218.0
2018-07-27 11:30:00,35.94,35.99,35.94,35.99,33975.0,30.4868,30.5292,30.4868,30.5292,33975.0
2018-07-27 11:35:00,35.98,35.98,35.93,35.95,15214.0,30.5207,30.5207,30.4783,30.4953,15214.0
2018-07-27 11:40:00,35.96,35.98,35.95,35.95,12826.0,30.5038,30.5207,30.4953,30.4953,12826.0
2018-07-27 11:45:00,35.95,35.97,35.93,35.95,19980.0,30.4953,30.5122,30.4783,30.4953,19980.0
2018-07-27 11:50:00,35.95,35.96,35.93,35.95,33039.0,30.4953,30.5038,30.4783,30.4953,33039.0
2018-07-27 11:55:00,35.95,35.97,35.95,35.95,24780.0,30.4953,30.5122,30.4953,30.4953,24780.0
2018-07-27 12:00:00,35.96,35.96,35.93,35.95,64260.0,30.5038,30.5038,30.4783,30.4953,64260.0
2018-07-27 12:05:00,35.95,35.97,35.93,35.93,21245.0,30.4953,30.5122,30.4783,30.4783,21245.0
2018-07-27 12:10:00,35.94,35.95,35.92,35.92,13263.0,30.4868,30.4953,30.4698,30.4698,13263.0
2018-07-27 12:15:00,35.92,35.94,35.91,35.91,19440.0,30.4698,30.4868,30.4614,30.4614,19440.0
2018-07-27 12:20:00,35.92,35.92,35.89,35.89,9741.0,30.4698,30.4698,30.4444,30.4444,9741.0
2018-07-27 12:25:00,35.9,35.93,35.89,35.93,13207.0,30.4529,30.4783,30.4444,30.4783,13207.0
2018-07-27 12:30:00,35.93,35.93,35.87,35.87,14221.0,30.4783,30.4783,30.4274,30.4274,14221.0
2018-07-27 12:35:00,35.87,35.88,35.84,35.84,20547.0,30.4274,30.4359,30.402,30.402,20547.0
2018-07-27 12:40:00,35.85,35.88,35.83,35.88,16787.0,30.4105,30.4359,30.3935,30.4359,16787.0
2018-07-27 12:45:00,35.88,35.89,35.85,35.86,7089.0,30.4359,30.4444,30.4105,30.4189,7089.0
2018-07-27 12:50:00,35.86,35.88,35.85,35.86,11929.0,30.4189,30.4359,30.4105,30.4189,11929.0
2018-07-27 12:55:00,35.86,35.87,35.81,35.83,8063.0,30.4189,30.4274,30.3765,30.3935,8063.0
2018-07-27 13:00:00,35.82,35.82,35.76,35.82,49013.0,30.385,30.385,30.3341,30.385,49013.0
2018-07-27 13:05:00,35.82,35.87,35.82,35.82,14312.0,30.385,30.4274,30.385,30.385,14312.0
2018-07-27 13:10:00,35.82,35.83,35.77,35.8,17750.0,30.385,30.3935,30.3426,30.368,17750.0
2018-07-27 13:15:00,35.8,35.8,35.74,35.76,17273.0,30.368,30.368,30.3171,30.3341,17273.0
2018-07-27 13:20:00,35.77,35.78,35.75,35.76,8740.0,30.3426,30.3511,30.3256,30.3341,8740.0
2018-07-27 13:25:00,35.75,35.8,35.75,35.8,13451.0,30.3256,30.368,30.3256,30.368,13451.0
2018-07-27 13:30:00,35.79,35.8,35.74,35.76,12604.0,30.3596,30.368,30.3171,30.3341,12604.0
2018-07-27 13:35:00,35.76,35.77,35.73,35.77,12790.0,30.3341,30.3426,30.3087,30.3426,12790.0
2018-07-27 13:40:00,35.78,35.79,35.75,35.77,10592.0,30.3511,30.3596,30.3256,30.3426,10592.0
2018-07-27 13:45:00,35.76,35.78,35.75,35.75,11556.0,30.3341,30.3511,30.3256,30.3256,11556.0
2018-07-27 13:50:00,35.74,35.76,35.73,35.75,20505.0,30.3171,30.3341,30.3087,30.3256,20505.0
2018-07-27 13:55:00,35.74,35.86,35.74,35.85,63306.0,30.3171,30.4189,30.3171,30.4105,63306.0
2018-07-27 14:00:00,35.84,35.89,35.84,35.87,20116.0,30.402,30.4444,30.402,30.4274,20116.0
2018-07-27 14:05:00,35.87,35.89,35.85,35.87,18685.0,30.4274,30.4444,30.4105,30.4274,18685.0
2018-07-27 14:10:00,35.86,35.88,35.85,35.85,17934.0,30.4189,30.4359,30.4105,30.4105,17934.0
2018-07-27 14:15:00,35.86,35.88,35.83,35.85,24056.0,30.4189,30.4359,30.3935,30.4105,24056.0
2018-07-27 14:20:00,35.86,35.86,35.83,35.84,18355.0,30.4189,30.4189,30.3935,30.402,18355.0
2018-07-27 14:25:00,35.83,35.87,35.83,35.86,14718.0,30.3935,30.4274,30.3935,30.4189,14718.0
2018-07-27 14:30:00,35.85,35.92,35.84,35.9,64297.0,30.4105,30.4698,30.402,30.4529,64297.0
2018-07-27 14:35:00,35.91,35.93,35.89,35.92,36855.0,30.4614,30.4783,30.4444,30.4698,36855.0
2018-07-27 14:40:00,35.91,35.94,35.9,35.91,21113.0,30.4614,30.4868,30.4529,30.4614,21113.0
2018-07-27 14:45:00,35.91,35.95,35.91,35.92,17761.0,30.4614,30.4953,30.4614,30.4698,17761.0
2018-07-27 14:50:00,35.91,35.94,35.91,35.94,16998.0,30.4614,30.4868,30.4614,30.4868,16998.0
2018-07-27 14:55:00,35.94,35.95,35.91,35.92,9122.0,30.4868,30.4953,30.4614,30.4698,9122.0
2018-07-27 15:00:00,35.93,35.97,35.92,35.97,20377.0,30.4783,30.5122,30.4698,30.5122,20377.0
2018-07-27 15:05:00,35.96,36.01,35.96,35.99,25529.0,30.5038,30.5462,30.5038,30.5292,25529.0
2018-07-27 15:10:00,36.0,36.04,36.0,36.03,21509.0,30.5377,30.5716,30.5377,30.5631,21509.0
2018-07-27 15:15:00,36.04,36.04,35.99,36.02,29153.0,30.5716,30.5716,30.5292,30.5547,29153.0
2018-07-27 15:20:00,36.02,36.02,36.0,36.01,27593.0,30.5547,30.5547,30.5377,30.5462,27593.0
2018-07-27 15:25:00,36.01,36.01,35.97,36.0,51875.0,30.5462,30.5462,30.5122,30.5377,51875.0
2018-07-27 15:30:00,36.0,36.04,35.98,36.03,39196.0,30.5377,30.5716,30.5207,30.5631,39196.0
2018-07-27 15:35:00,36.04,36.05,36.01,36.05,54984.0,30.5716,30.5801,30.5462,30.5801,54984.0
2018-07-27 15:40:00,36.04,36.09,36.02,36.09,72247.0,30.5716,30.614,30.5547,30.614,72247.0
2018-07-27 15:45:00,36.09,36.11,36.06,36.09,108268.0,30.614,30.631,30.5886,30.614,108268.0
2018-07-27 15:50:00,36.1,36.11,36.02,36.02,78551.0,30.6225,30.631,30.5547,30.5547,78551.0
2018-07-27 15:55:00,36.02,36.07,36.02,36.05,196005.0,30.5547,30.5971,30.5547,30.5801,196005.0
2018-07-30 09:30:00,36.11,36.21,36.05,36.17,49264.0,30.631,30.7158,30.5801,30.6819,49264.0
2018-07-30 09:35:00,36.16,36.27,36.1,36.23,61551.0,30.6734,30.7667,30.6225,30.7328,61551.0
2018-07-30 09:40:00,36.22,36.41,36.21,36.39,40198.0,30.7243,30.8855,30.7158,30.8685,40198.0
2018-07-30 09:45:00,36.38,36.53,36.37,36.48,103330.0,30.86,30.9873,30.8516,30.9449,103330.0
2018-07-30 09:50:00,36.47,36.5,36.39,36.49,153834.0,30.9364,30.9618,30.8685,30.9533,153834.0
2018-07-30 09:55:00,36.49,36.52,36.43,36.45,121717.0,30.9533,30.9788,30.9025,30.9194,121717.0
2018-07-30 10:00:00,36.45,36.46,36.35,36.39,94684.0,30.9194,30.9279,30.8346,30.8685,94684.0
2018-07-30 10:05:00,36.39,36.39,36.27,36.3,103670.0,30.8685,30.8685,30.7667,30.7922,103670.0
2018-07-30 10:10:00,36.3,36.41,36.29,36.38,96937.0,30.7922,30.8855,30.7837,30.86,96937.0
2018-07-30 10:15:00,36.38,36.45,36.36,36.45,73737.0,30.86,30.9194,30.8431,30.9194,73737.0
2018-07-30 10:20:00,36.45,36.47,36.39,36.47,78099.0,30.9194,30.9364,30.8685,30.9364,78099.0
2018-07-30 10:25:00,36.46,36.51,36.44,36.49,40821.0,30.9279,30.9703,30.9109,30.9533,40821.0
2018-07-30 10:30:00,36.49,36.6,36.48,36.58,81887.0,30.9533,31.0467,30.9449,31.0297,81887.0
2018-07-30 10:35:00,36.59,36.59,36.46,36.54,140000.0,31.0382,31.0382,30.9279,30.9958,140000.0
2018-07-30 10:40:00,36.54,36.56,36.52,36.53,67578.0,30.9958,31.0127,30.9788,30.9873,67578.0
2018-07-30 10:45:00,36.53,36.54,36.4,36.4,76555.0,30.9873,30.9958,30.877,30.877,76555.0
2018-07-30 10:50:00,36.4,36.4,36.31,36.32,38823.0,30.877,30.877,30.8007,30.8091,38823.0
2018-07-30 10:55:00,36.31,36.37,36.3,36.34,28198.0,30.8007,30.8516,30.7922,30.8261,28198.0
2018-07-30 11:00:00,36.34,36.35,36.28,36.32,49394.0,30.8261,30.8346,30.7752,30.8091,49394.0
2018-07-30 11:05:00,36.32,36.42,36.32,36.41,41613.0,30.8091,30.894,30.8091,30.8855,41613.0
2018-07-30 11:10:00,36.41,36.43,36.38,36.4,39787.0,30.8855,30.9025,30.86,30.877,39787.0
2018-07-30 11:15:00,36.4,36.45,36.39,36.4,53075.0,30.877,30.9194,30.8685,30.877,53075.0
2018-07-30 11:20:00,36.4,36.45,36.38,36.44,36377.0,30.877,30.9194,30.86,30.9109,36377.0
2018-07-30 11:25:00,36.45,36.45,36.39,36.42,22582.0,30.9194,30.9194,30.8685,30.894,22582.0
2018-07-30 11:30:00,36.42,36.46,36.39,36.41,27428.0,30.894,30.9279,30.8685,30.8855,27428.0
2018-07-30 11:35:00,36.4,36.46,36.38,36.41,39718.0,30.877,30.9279,30.86,30.8855,39718.0
2018-07-30 11:40:00,36.4,36.44,36.38,36.4,26598.0,30.877,30.9109,30.86,30.877,26598.0
2018-07-30 11:45:00,36.41,36.44,36.39,36.44,34302.0,30.8855,30.9109,30.8685,30.9109,34302.0
2018-07-30 11:50:00,36.44,36.44,36.39,36.4,31879.0,30.9109,30.9109,30.8685,30.877,31879.0
2018-07-30 11:55:00,36.39,36.43,36.39,36.41,16847.0,30.8685,30.9025,30.8685,30.8855,16847.0
2018-07-30 12:00:00,36.41,36.41,36.36,36.37,40249.0,30.8855,30.8855,30.8431,30.8516,40249.0
2018-07-30 12:05:00,36.36,36.43,36.36,36.41,41485.0,30.8431,30.9025,30.8431,30.8855,41485.0
2018-07-30 12:10:00,36.41,36.41,36.31,36.33,35911.0,30.8855,30.8855,30.8007,30.8176,35911.0
2018-07-30 12:15:00,36.33,36.35,36.31,36.34,15951.0,30.8176,30.8346,30.8007,30.8261,15951.0
2018-07-30 12:20:00,36.34,36.35,36.3,36.34,37590.0,30.8261,30.8346,30.7922,30.8261,37590.0
2018-07-30 12:25:00,36.35,36.41,36.35,36.38,48626.0,30.8346,30.8855,30.8346,30.86,48626.0
2018-07-30 12:30:00,36.39,36.42,36.38,36.42,51033.0,30.8685,30.894,30.86,30.894,51033.0
2018-07-30 12:35:00,36.41,36.42,36.39,36.42,19229.0,30.8855,30.894,30.8685,30.894,19229.0
2018-07-30 12:40:00,36.42,36.48,36.4,36.48,23632.0,30.894,30.9449,30.877,30.9449,23632.0
2018-07-30 12:45:00,36.48,36.52,36.48,36.48,25500.0,30.9449,30.9788,30.9449,30.9449,25500.0
2018-07-30 12:50:00,36.48,36.51,36.47,36.5,34182.0,30.9449,30.9703,30.9364,30.9618,34182.0
2018-07-30 12:55:00,36.52,36.53,36.49,36.49,15117.0,30.9788,30.9873,30.9533,30.9533,15117.0
2018-07-30 13:00:00,36.49,36.49,36.38,36.39,26861.0,30.9533,30.9533,30.86,30.8685,26861.0
2018-07-30 13:05:00,36.39,36.45,36.37,36.45,16015.0,30.8685,30.9194,30.8516,30.9194,16015.0
2018-07-30 13:10:00,36.44,36.44,36.39,36.41,9708.0,30.9109,30.9109,30.8685,30.8855,9708.0
2018-07-30 13:15:00,36.41,36.5,36.41,36.5,21677.0,30.8855,30.9618,30.8855,30.9618,21677.0
2018-07-30 13:20:00,36.49,36.56,36.49,36.55,71255.0,30.9533,31.0127,30.9533,31.0042,71255.0
2018-07-30 13:25:00,36.55,36.58,36.52,36.57,47240.0,31.0042,31.0297,30.9788,31.0212,47240.0
2018-07-30 13:30:00,36.58,36.62,36.54,36.54,47363.0,31.0297,31.0636,30.9958,30.9958,47363.0
2018-07-30 13:35:00,36.54,36.57,36.51,36.57,23990.0,30.9958,31.0212,30.9703,31.0212,23990.0
2018-07-30 13:40:00,36.57,36.57,36.52,36.53,21079.0,31.0212,31.0212,30.9788,30.9873,21079.0
2018-07-30 13:45:00,36.52,36.55,36.52,36.53,20125.0,30.9788,31.0042,30.9788,30.9873,20125.0
2018-07-30 13:50:00,36.53,36.62,36.52,36.61,42145.0,30.9873,31.0636,30.9788,31.0551,42145.0
2018-07-30 13:55:00,36.61,36.63,36.58,36.62,27912.0,31.0551,31.0721,31.0297,31.0636,27912.0
2018-07-30 14:00:00,36.62,36.63,36.55,36.55,30449.0,31.0636,31.0721,31.0042,31.0042,30449.0
2018-07-30 14:05:00,36.54,36.58,36.53,36.58,32073.0,30.9958,31.0297,30.9873,31.0297,32073.0
2018-07-30 14:10:00,36.58,36.59,36.54,36.55,22813.0,31.0297,31.0382,30.9958,31.0042,22813.0
2018-07-30 14:15:00,36.55,36.56,36.51,36.51,31689.0,31.0042,31.0127,30.9703,30.9703,31689.0
2018-07-30 14:20:00,36.51,36.57,36.49,36.55,39008.0,30.9703,31.0212,30.9533,31.0042,39008.0
2018-07-30 14:25:00,36.56,36.56,36.52,36.54,33612.0,31.0127,31.0127,30.9788,30.9958,33612.0
2018-07-30 14:30:00,36.55,36.55,36.5,36.51,32200.0,31.0042,31.0042,30.9618,30.9703,32200.0
2018-07-30 14:35:00,36.51,36.54,36.46,36.46,100060.0,30.9703,30.9958,30.9279,30.9279,100060.0
2018-07-30 14:40:00,36.46,36.5,36.45,36.48,62490.0,30.9279,30.9618,30.9194,30.9449,62490.0
2018-07-30 14:45:00,36.48,36.51,36.47,36.49,28545.0,30.9449,30.9703,30.9364,30.9533,28545.0
2018-07-30 14:50:00,36.49,36.49,36.45,36.45,45494.0,30.9533,30.9533,30.9194,30.9194,45494.0
2018-07-30 14:55:00,36.46,36.48,36.45,36.48,57732.0,30.9279,30.9449,30.9194,30.9449,57732.0
2018-07-30 15:00:00,36.48,36.49,36.46,36.48,32842.0,30.9449,30.9533,30.9279,30.9449,32842.0
2018-07-30 15:05:00,36.48,36.5,36.47,36.48,67261.0,30.9449,30.9618,30.9364,30.9449,67261.0
2018-07-30 15:10:00,36.49,36.5,36.42,36.44,98633.0,30.9533,30.9618,30.894,30.9109,98633.0
2018-07-30 15:15:00,36.44,36.44,36.4,36.42,35222.0,30.9109,30.9109,30.877,30.894,35222.0
2018-07-30 15:20:00,36.43,36.45,36.42,36.44,46487.0,30.9025,30.9194,30.894,30.9109,46487.0
2018-07-30 15:25:00,36.44,36.45,36.4,36.44,51328.0,30.9109,30.9194,30.877,30.9109,51328.0
2018-07-30 15:30:00,36.44,36.45,36.41,36.44,72800.0,30.9109,30.9194,30.8855,30.9109,72800.0
2018-07-30 15:35:00,36.44,36.44,36.4,36.41,122356.0,30.9109,30.9109,30.877,30.8855,122356.0
2018-07-30 15:40:00,36.42,36.49,36.39,36.47,130262.0,30.894,30.9533,30.8685,30.9364,130262.0
2018-07-30 15:45:00,36.46,36.46,36.41,36.46,171938.0,30.9279,30.9279,30.8855,30.9279,171938.0
2018-07-30 15:50:00,36.45,36.5,36.45,36.48,259271.0,30.9194,30.9618,30.9194,30.9449,259271.0
2018-07-30 15:55:00,36.48,36.5,36.43,36.48,349595.0,30.9449,30.9618,30.9025,30.9449,349595.0
2018-07-31 09:30:00,36.53,36.9,36.24,36.81,155131.0,30.9873,31.3011,30.7413,31.2248,155131.0
2018-07-31 09:35:00,36.84,36.89,36.48,36.52,97650.0,31.2502,31.2927,30.9449,30.9788,97650.0
2018-07-31 09:40:00,36.5,37.22,36.16,37.21,168378.0,30.9618,31.5726,30.6734,31.5641,168378.0
2018-07-31 09:45:00,37.21,37.21,36.89,36.97,102296.0,31.5641,31.5641,31.2927,31.3605,102296.0
2018-07-31 09:50:00,36.99,37.05,36.79,36.88,92160.0,31.3775,31.4284,31.2078,31.2842,92160.0
2018-07-31 09:55:00,36.87,36.95,36.73,36.79,110141.0,31.2757,31.3436,31.1569,31.2078,110141.0
2018-07-31 10:00:00,36.77,36.98,36.76,36.87,113227.0,31.1909,31.369,31.1824,31.2757,113227.0
2018-07-31 10:05:00,36.9,37.12,36.89,37.0,70082.0,31.3011,31.4878,31.2927,31.386,70082.0
2018-07-31 10:10:00,37.0,37.06,36.9,37.02,52882.0,31.386,31.4369,31.3011,31.4029,52882.0
2018-07-31 10:15:00,37.03,37.06,36.93,37.0,54343.0,31.4114,31.4369,31.3266,31.386,54343.0
2018-07-31 10:20:00,37.01,37.05,36.93,36.95,41135.0,31.3944,31.4284,31.3266,31.3436,41135.0
2018-07-31 10:25:00,36.97,36.97,36.84,36.9,54082.0,31.3605,31.3605,31.2502,31.3011,54082.0
2018-07-31 10:30:00,36.91,37.06,36.85,37.0,86436.0,31.3096,31.4369,31.2587,31.386,86436.0
2018-07-31 10:35:00,37.01,37.02,36.78,36.82,116756.0,31.3944,31.4029,31.1993,31.2333,116756.0
2018-07-31 10:40:00,36.83,36.92,36.81,36.89,107171.0,31.2418,31.3181,31.2248,31.2927,107171.0
2018-07-31 10:45:00,36.89,37.33,36.88,37.33,268119.0,31.2927,31.6659,31.2842,31.6659,268119.0
2018-07-31 10:50:00,37.35,37.36,37.2,37.31,55330.0,31.6829,31.6913,31.5556,31.6489,55330.0
2018-07-31 10:55:00,37.3,37.3,37.13,37.17,65757.0,31.6404,31.6404,31.4962,31.5302,65757.0
2018-07-31 11:00:00,37.19,37.27,37.11,37.2,65787.0,31.5471,31.615,31.4793,31.5556,65787.0
2018-07-31 11:05:00,37.2,37.37,37.19,37.28,38938.0,31.5556,31.6998,31.5471,31.6235,38938.0
2018-07-31 11:10:00,37.28,37.37,37.25,37.34,49127.0,31.6235,31.6998,31.598,31.6744,49127.0
2018-07-31 11:15:00,37.33,37.33,37.12,37.21,56806.0,31.6659,31.6659,31.4878,31.5641,56806.0
2018-07-31 11:20:00,37.2,37.4,37.18,37.34,121550.0,31.5556,31.7253,31.5387,31.6744,121550.0
2018-07-31 11:25:00,37.35,37.48,37.35,37.46,38744.0,31.6829,31.7931,31.6829,31.7762,38744.0
2018-07-31 11:30:00,37.47,37.59,37.37,37.46,73377.0,31.7847,31.8864,31.6998,31.7762,73377.0
2018-07-31 11:35:00,37.41,37.56,37.3,37.3,66948.0,31.7338,31.861,31.6404,31.6404,66948.0
2018-07-31 11:40:00,37.32,37.32,37.2,37.23,33872.0,31.6574,31.6574,31.5556,31.5811,33872.0
2018-07-31 11:45:00,37.25,37.33,37.23,37.3,32358.0,31.598,31.6659,31.5811,31.6404,32358.0
2018-07-31 11:50:00,37.32,37.32,37.04,37.04,79829.0,31.6574,31.6574,31.4199,31.4199,79829.0
2018-07-31 11:55:00,37.04,37.06,36.88,36.89,77026.0,31.4199,31.4369,31.2842,31.2927,77026.0
2018-07-31 12:00:00,36.88,36.92,36.64,36.72,83223.0,31.2842,31.3181,31.0806,31.1485,83223.0
2018-07-31 12:05:00,36.73,36.8,36.71,36.76,46045.0,31.1569,31.2163,31.14,31.1824,46045.0
2018-07-31 12:10:00,36.75,36.75,36.65,36.68,44660.0,31.1739,31.1739,31.0891,31.1145,44660.0
2018-07-31 12:15:00,36.68,36.68,36.62,36.64,70579.0,31.1145,31.1145,31.0636,31.0806,70579.0
2018-07-31 12:20:00,36.64,36.72,36.64,36.7,51285.0,31.0806,31.1485,31.0806,31.1315,51285.0
2018-07-31 12:25:00,36.71,36.71,36.65,36.71,36142.0,31.14,31.14,31.0891,31.14,36142.0
2018-07-31 12:30:00,36.72,36.8,36.71,36.78,68461.0,31.1485,31.2163,31.14,31.1993,68461.0
2018-07-31 12:35:00,36.78,36.8,36.76,36.79,30299.0,31.1993,31.2163,31.1824,31.2078,30299.0
2018-07-31 12:40:00,36.79,36.8,36.76,36.78,23228.0,31.2078,31.2163,31.1824,31.1993,23228.0
2018-07-31 12:45:00,36.79,36.93,36.77,36.93,87906.0,31.2078,31.3266,31.1909,31.3266,87906.0
2018-07-31 12:50:00,36.93,36.96,36.88,36.94,35101.0,31.3266,31.352,31.2842,31.3351,35101.0
2018-07-31 12:55:00,36.95,37.07,36.93,37.01,111853.0,31.3436,31.4453,31.3266,31.3944,111853.0
2018-07-31 13:00:00,37.0,37.0,36.89,36.94,24249.0,31.386,31.386,31.2927,31.3351,24249.0
2018-07-31 13:05:00,36.95,37.07,36.94,37.07,64154.0,31.3436,31.4453,31.3351,31.4453,64154.0
2018-07-31 13:10:00,37.08,37.09,36.97,36.98,46184.0,31.4538,31.4623,31.3605,31.369,46184.0
2018-07-31 13:15:00,36.97,37.11,36.96,37.11,256693.0,31.3605,31.4793,31.352,31.4793,256693.0
2018-07-31 13:20:00,37.11,37.25,37.11,37.25,66448.0,31.4793,31.598,31.4793,31.598,66448.0
2018-07-31 13:25:00,37.26,37.29,37.22,37.23,86752.0,31.6065,31.632,31.5726,31.5811,86752.0
2018-07-31 13:30:00,37.23,37.4,37.22,37.35,95648.0,31.5811,31.7253,31.5726,31.6829,95648.0
2018-07-31 13:35:00,37.35,37.36,37.26,37.28,48343.0,31.6829,31.6913,31.6065,31.6235,48343.0
2018-07-31 13:40:00,37.28,37.3,37.21,37.24,44320.0,31.6235,31.6404,31.5641,31.5896,44320.0
2018-07-31 13:45:00,37.25,37.36,37.23,37.36,32876.0,31.598,31.6913,31.5811,31.6913,32876.0
2018-07-31 13:50:00,37.35,37.52,37.35,37.5,106955.0,31.6829,31.8271,31.6829,31.8101,106955.0
2018-07-31 13:55:00,37.51,37.54,37.41,37.44,84506.0,31.8186,31.844,31.7338,31.7592,84506.0
2018-07-31 14:00:00,37.44,37.45,37.4,37.43,67107.0,31.7592,31.7677,31.7253,31.7507,67107.0
2018-07-31 14:05:00,37.42,37.48,37.41,37.48,46446.0,31.7422,31.7931,31.7338,31.7931,46446.0
2018-07-31 14:10:00,37.48,37.5,37.37,37.38,82533.0,31.7931,31.8101,31.6998,31.7083,82533.0
2018-07-31 14:15:00,37.38,37.38,37.32,37.37,41324.0,31.7083,31.7083,31.6574,31.6998,41324.0
2018-07-31 14:20:00,37.38,37.48,37.37,37.48,55296.0,31.7083,31.7931,31.6998,31.7931,55296.0
2018-07-31 14:25:00,37.48,37.49,37.42,37.42,61896.0,31.7931,31.8016,31.7422,31.7422,61896.0
2018-07-31 14:30:00,37.43,37.44,37.42,37.42,33560.0,31.7507,31.7592,31.7422,31.7422,33560.0
2018-07-31 14:35:00,37.42,37.45,37.4,37.42,41860.0,31.7422,31.7677,31.7253,31.7422,41860.0
2018-07-31 14:40:00,37.42,37.43,37.41,37.42,30800.0,31.7422,31.7507,31.7338,31.7422,30800.0
2018-07-31 14:45:00,37.42,37.54,37.39,37.54,140595.0,31.7422,31.844,31.7168,31.844,140595.0
2018-07-31 14:50:00,37.54,37.57,37.5,37.51,43948.0,31.844,31.8695,31.8101,31.8186,43948.0
2018-07-31 14:55:00,37.5,37.56,37.5,37.55,56804.0,31.8101,31.861,31.8101,31.8525,56804.0
2018-07-31 15:00:00,37.55,37.57,37.51,37.52,76658.0,31.8525,31.8695,31.8186,31.8271,76658.0
2018-07-31 15:05:00,37.52,37.56,37.51,37.56,39062.0,31.8271,31.861,31.8186,31.861,39062.0
2018-07-31 15:10:00,37.55,37.63,37.54,37.62,128005.0,31.8525,31.9204,31.844,31.9119,128005.0
2018-07-31 15:15:00,37.63,37.65,37.5,37.54,90526.0,31.9204,31.9373,31.8101,31.844,90526.0
2018-07-31 15:20:00,37.53,37.54,37.49,37.5,47408.0,31.8356,31.844,31.8016,31.8101,47408.0
2018-07-31 15:25:00,37.51,37.51,37.5,37.51,21225.0,31.8186,31.8186,31.8101,31.8186,21225.0
2018-07-31 15:30:00,37.51,37.51,37.5,37.51,45310.0,31.8186,31.8186,31.8101,31.8186,45310.0
2018-07-31 15:35:00,37.51,37.56,37.5,37.55,144284.0,31.8186,31.861,31.8101,31.8525,144284.0
2018-07-31 15:40:00,37.55,37.55,37.52,37.53,77836.0,31.8525,31.8525,31.8271,31.8356,77836.0
2018-07-31 15:45:00,37.53,37.55,37.5,37.5,228671.0,31.8356,31.8525,31.8101,31.8101,228671.0
2018-07-31 15:50:00,37.51,37.58,37.49,37.58,382297.0,31.8186,31.878,31.8016,31.878,382297.0
2018-07-31 15:55:00,37.58,37.61,37.49,37.5,559744.0,31.878,31.9034,31.8016,31.8101,559744.0
2018-08-01 09:30:00,36.95,37.99,36.95,37.86,190414.0,31.3436,32.2258,31.3436,32.1155,190414.0
2018-08-01 09:35:00,37.86,37.88,37.6,37.77,163998.0,32.1155,32.1324,31.8949,32.0391,163998.0
2018-08-01 09:40:00,37.83,37.91,37.43,37.45,191003.0,32.09,32.1579,31.7507,31.7677,191003.0
2018-08-01 09:45:00,37.46,37.52,37.28,37.44,201400.0,31.7762,31.8271,31.6235,31.7592,201400.0
2018-08-01 09:50:00,37.44,37.65,37.3,37.65,243864.0,31.7592,31.9373,31.6404,31.9373,243864.0
2018-08-01 09:55:00,37.66,37.87,37.58,37.86,129353.0,31.9458,32.124,31.878,32.1155,129353.0
2018-08-01 10:00:00,37.86,37.88,37.69,37.81,76587.0,32.1155,32.1324,31.9713,32.0731,76587.0
2018-08-01 10:05:00,37.8,37.84,37.72,37.77,127965.0,32.0646,32.0985,31.9967,32.0391,127965.0
2018-08-01 10:10:00,37.79,37.83,37.68,37.77,86368.0,32.0561,32.09,31.9628,32.0391,86368.0
2018-08-01 10:15:00,37.77,37.9,37.73,37.83,154262.0,32.0391,32.1494,32.0052,32.09,154262.0
2018-08-01 10:20:00,37.83,37.85,37.74,37.78,91719.0,32.09,32.107,32.0137,32.0476,91719.0
2018-08-01 10:25:00,37.78,37.78,37.68,37.76,56512.0,32.0476,32.0476,31.9628,32.0307,56512.0
2018-08-01 10:30:00,37.76,38.0,37.76,37.95,165395.0,32.0307,32.2342,32.0307,32.1918,165395.0
2018-08-01 10:35:00,37.96,38.0,37.88,38.0,120524.0,32.2003,32.2342,32.1324,32.2342,120524.0
2018-08-01 10:40:00,38.0,38.09,37.94,38.09,82998.0,32.2342,32.3106,32.1833,32.3106,82998.0
2018-08-01 10:45:00,38.08,38.11,37.98,37.99,78898.0,32.3021,32.3275,32.2173,32.2258,78898.0
2018-08-01 10:50:00,37.99,38.1,37.9,38.07,47643.0,32.2258,32.3191,32.1494,32.2936,47643.0
2018-08-01 10:55:00,38.08,38.16,38.04,38.11,55209.0,32.3021,32.37,32.2682,32.3275,55209.0
2018-08-01 11:00:00,38.12,38.14,38.01,38.02,35284.0,32.336,32.353,32.2427,32.2512,35284.0
2018-08-01 11:05:00,38.03,38.06,37.95,38.04,45906.0,32.2597,32.2851,32.1918,32.2682,45906.0
2018-08-01 11:10:00,38.03,38.12,38.02,38.04,50443.0,32.2597,32.336,32.2512,32.2682,50443.0
2018-08-01 11:15:00,38.04,38.11,38.0,38.08,114313.0,32.2682,32.3275,32.2342,32.3021,114313.0
2018-08-01 11:20:00,38.09,38.09,37.97,38.01,54114.0,32.3106,32.3106,32.2088,32.2427,54114.0
2018-08-01 11:25:00,38.0,38.11,38.0,38.08,48584.0,32.2342,32.3275,32.2342,32.3021,48584.0
2018-08-01 11:30:00,38.08,38.08,37.92,37.98,74037.0,32.3021,32.3021,32.1664,32.2173,74037.0
2018-08-01 11:35:00,37.98,37.98,37.8,37.87,95816.0,32.2173,32.2173,32.0646,32.124,95816.0
2018-08-01 11:40:00,37.88,37.89,37.84,37.85,39862.0,32.1324,32.1409,32.0985,32.107,39862.0
2018-08-01 11:45:00,37.84,37.84,37.72,37.73,101311.0,32.0985,32.0985,31.9967,32.0052,101311.0
2018-08-01 11:50:00,37.72,37.82,37.71,37.77,103164.0,31.9967,32.0815,31.9882,32.0391,103164.0
2018-08-01 11:55:00,37.77,37.85,37.75,37.84,69897.0,32.0391,32.107,32.0222,32.0985,69897.0
2018-08-01 12:00:00,37.83,37.84,37.7,37.72,61872.0,32.09,32.0985,31.9798,31.9967,61872.0
2018-08-01 12:05:00,37.73,37.78,37.71,37.78,91982.0,32.0052,32.0476,31.9882,32.0476,91982.0
2018-08-01 12:10:00,37.78,37.81,37.74,37.79,136493.0,32.0476,32.0731,32.0137,32.0561,136493.0
2018-08-01 12:15:00,37.8,37.9,37.8,37.89,27621.0,32.0646,32.1494,32.0646,32.1409,27621.0
2018-08-01 12:20:00,37.89,37.97,37.89,37.89,40501.0,32.1409,32.2088,32.1409,32.1409,40501.0
2018-08-01 12:25:00,37.88,37.93,37.85,37.91,40087.0,32.1324,32.1749,32.107,32.1579,40087.0
2018-08-01 12:30:00,37.91,37.94,37.87,37.92,72832.0,32.1579,32.1833,32.124,32.1664,72832.0
2018-08-01 12:35:00,37.92,37.95,37.89,37.9,42531.0,32.1664,32.1918,32.1409,32.1494,42531.0
2018-08-01 12:40:00,37.89,37.99,37.88,37.98,92537.0,32.1409,32.2258,32.1324,32.2173,92537.0
2018-08-01 12:45:00,37.97,37.98,37.91,37.93,100779.0,32.2088,32.2173,32.1579,32.1749,100779.0
2018-08-01 12:50:00,37.93,37.96,37.92,37.93,38753.0,32.1749,32.2003,32.1664,32.1749,38753.0
2018-08-01 12:55:00,37.94,37.97,37.89,37.91,52714.0,32.1833,32.2088,32.1409,32.1579,52714.0
2018-08-01 13:00:00,37.92,37.99,37.92,37.98,32271.0,32.1664,32.2258,32.1664,32.2173,32271.0
2018-08-01 13:05:00,37.98,38.0,37.97,37.99,30722.0,32.2173,32.2342,32.2088,32.2258,30722.0
2018-08-01 13:10:00,38.0,38.13,37.99,38.12,51010.0,32.2342,32.3445,32.2258,32.336,51010.0
2018-08-01 13:15:00,38.12,38.14,38.05,38.14,45210.0,32.336,32.353,32.2767,32.353,45210.0
2018-08-01 13:20:00,38.14,38.16,38.08,38.11,37252.0,32.353,32.37,32.3021,32.3275,37252.0
2018-08-01 13:25:00,38.12,38.12,38.06,38.06,84205.0,32.336,32.336,32.2851,32.2851,84205.0
2018-08-01 13:30:00,38.06,38.06,37.91,37.93,84441.0,32.2851,32.2851,32.1579,32.1749,84441.0
2018-08-01 13:35:00,37.93,38.03,37.93,38.02,28272.0,32.1749,32.2597,32.1749,32.2512,28272.0
2018-08-01 13:40:00,38.02,38.05,38.01,38.05,27323.0,32.2512,32.2767,32.2427,32.2767,27323.0
2018-08-01 13:45:00,38.05,38.07,38.04,38.05,24684.0,32.2767,32.2936,32.2682,32.2767,24684.0
2018-08-01 13:50:00,38.05,38.05,38.02,38.05,59902.0,32.2767,32.2767,32.2512,32.2767,59902.0
2018-08-01 13:55:00,38.05,38.07,38.03,38.04,41363.0,32.2767,32.2936,32.2597,32.2682,41363.0
2018-08-01 14:00:00,38.03,38.09,38.02,38.05,47098.0,32.2597,32.3106,32.2512,32.2767,47098.0
2018-08-01 14:05:00,38.05,38.05,37.94,37.95,56297.0,32.2767,32.2767,32.1833,32.1918,56297.0
2018-08-01 14:10:00,37.95,37.96,37.85,37.91,60493.0,32.1918,32.2003,32.107,32.1579,60493.0
2018-08-01 14:15:00,37.91,37.92,37.76,37.76,99532.0,32.1579,32.1664,32.0307,32.0307,99532.0
2018-08-01 14:20:00,37.76,37.77,37.66,37.66,89357.0,32.0307,32.0391,31.9458,31.9458,89357.0
2018-08-01 14:25:00,37.66,37.7,37.63,37.65,38737.0,31.9458,31.9798,31.9204,31.9373,38737.0
2018-08-01 14:30:00,37.65,37.68,37.63,37.63,52705.0,31.9373,31.9628,31.9204,31.9204,52705.0
2018-08-01 14:35:00,37.64,37.65,37.59,37.59,42016.0,31.9289,31.9373,31.8864,31.8864,42016.0
2018-08-01 14:40:00,37.59,37.61,37.59,37.61,32898.0,31.8864,31.9034,31.8864,31.9034,32898.0
2018-08-01 14:45:00,37.61,37.75,37.6,37.75,82658.0,31.9034,32.0222,31.8949,32.0222,82658.0
2018-08-01 14:50:00,37.75,37.8,37.73,37.78,51961.0,32.0222,32.0646,32.0052,32.0476,51961.0
2018-08-01 14:55:00,37.77,37.88,37.77,37.88,53366.0,32.0391,32.1324,32.0391,32.1324,53366.0
2018-08-01 15:00:00,37.89,37.9,37.8,37.83,40450.0,32.1409,32.1494,32.0646,32.09,40450.0
2018-08-01 15:05:00,37.84,37.85,37.78,37.79,38372.0,32.0985,32.107,32.0476,32.0561,38372.0
2018-08-01 15:10:00,37.79,37.81,37.77,37.8,45159.0,32.0561,32.0731,32.0391,32.0646,45159.0
2018-08-01 15:15:00,37.8,37.81,37.71,37.71,51604.0,32.0646,32.0731,31.9882,31.9882,51604.0
2018-08-01 15:20:00,37.71,37.74,37.71,37.71,91171.0,31.9882,32.0137,31.9882,31.9882,91171.0
2018-08-01 15:25:00,37.71,37.72,37.66,37.68,106979.0,31.9882,31.9967,31.9458,31.9628,106979.0
2018-08-01 15:30:00,37.68,37.77,37.67,37.72,113989.0,31.9628,32.0391,31.9543,31.9967,113989.0
2018-08-01 15:35:00,37.72,37.74,37.7,37.73,133671.0,31.9967,32.0137,31.9798,32.0052,133671.0
2018-08-01 15:40:00,37.73,37.76,37.7,37.76,124334.0,32.0052,32.0307,31.9798,32.0307,124334.0
2018-08-01 15:45:00,37.75,37.78,37.73,37.75,118643.0,32.0222,32.0476,32.0052,32.0222,118643.0
2018-08-01 15:50:00,37.74,37.79,37.72,37.73,151803.0,32.0137,32.0561,31.9967,32.0052,151803.0
2018-08-01 15:55:00,37.72,37.73,37.67,37.69,567625.0,31.9967,32.0052,31.9543,31.9713,567625.0
2018-08-02 09:30:00,37.46,37.54,37.38,37.46,56732.0,31.7762,31.844,31.7083,31.7762,56732.0
2018-08-02 09:35:00,37.45,37.52,37.32,37.48,49574.0,31.7677,31.8271,31.6574,31.7931,49574.0
2018-08-02 09:40:00,37.49,37.53,37.37,37.39,58071.0,31.8016,31.8356,31.6998,31.7168,58071.0
2018-08-02 09:45:00,37.39,37.62,37.38,37.62,42327.0,31.7168,31.9119,31.7083,31.9119,42327.0
2018-08-02 09:50:00,37.63,37.72,37.61,37.72,26592.0,31.9204,31.9967,31.9034,31.9967,26592.0
2018-08-02 09:55:00,37.72,37.76,37.66,37.73,35395.0,31.9967,32.0307,31.9458,32.0052,35395.0
2018-08-02 10:00:00,37.74,37.79,37.62,37.71,50211.0,32.0137,32.0561,31.9119,31.9882,50211.0
2018-08-02 10:05:00,37.7,37.78,37.69,37.69,29156.0,31.9798,32.0476,31.9713,31.9713,29156.0
2018-08-02 10:10:00,37.68,37.76,37.64,37.76,45020.0,31.9628,32.0307,31.9289,32.0307,45020.0
2018-08-02 10:15:00,37.77,37.82,37.74,37.74,52650.0,32.0391,32.0815,32.0137,32.0137,52650.0
2018-08-02 10:20:00,37.75,37.78,37.71,37.74,39377.0,32.0222,32.0476,31.9882,32.0137,39377.0
2018-08-02 10:25:00,37.75,37.76,37.66,37.66,37932.0,32.0222,32.0307,31.9458,31.9458,37932.0
2018-08-02 10:30:00,37.67,37.68,37.63,37.66,25798.0,31.9543,31.9628,31.9204,31.9458,25798.0
2018-08-02 10:35:00,37.66,37.72,37.63,37.69,37020.0,31.9458,31.9967,31.9204,31.9713,37020.0
2018-08-02 10:40:00,37.69,37.7,37.63,37.63,26156.0,31.9713,31.9798,31.9204,31.9204,26156.0
2018-08-02 10:45:00,37.62,37.63,37.52,37.56,42433.0,31.9119,31.9204,31.8271,31.861,42433.0
2018-08-02 10:50:00,37.56,37.64,37.56,37.57,29353.0,31.861,31.9289,31.861,31.8695,29353.0
2018-08-02 10:55:00,37.56,37.61,37.55,37.58,58502.0,31.861,31.9034,31.8525,31.878,58502.0
2018-08-02 11:00:00,37.58,37.72,37.57,37.7,39771.0,31.878,31.9967,31.8695,31.9798,39771.0
2018-08-02 11:05:00,37.69,37.69,37.59,37.59,50768.0,31.9713,31.9713,31.8864,31.8864,50768.0
2018-08-02 11:10:00,37.59,37.69,37.55,37.69,26892.0,31.8864,31.9713,31.8525,31.9713,26892.0
2018-08-02 11:15:00,37.69,37.69,37.62,37.66,25709.0,31.9713,31.9713,31.9119,31.9458,25709.0
2018-08-02 11:20:00,37.66,37.71,37.66,37.7,31486.0,31.9458,31.9882,31.9458,31.9798,31486.0
2018-08-02 11:25:00,37.7,37.7,37.59,37.63,53161.0,31.9798,31.9798,31.8864,31.9204,53161.0
2018-08-02 11:30:00,37.63,37.65,37.58,37.6,28776.0,31.9204,31.9373,31.878,31.8949,28776.0
2018-08-02 11:35:00,37.6,37.62,37.54,37.54,28963.0,31.8949,31.9119,31.844,31.844,28963.0
2018-08-02 11:40:00,37.54,37.56,37.52,37.54,20404.0,31.844,31.861,31.8271,31.844,20404.0
2018-08-02 11:45:00,37.55,37.65,37.54,37.59,54834.0,31.8525,31.9373,31.844,31.8864,54834.0
2018-08-02 11:50:00,37.6,37.62,37.59,37.6,25491.0,31.8949,31.9119,31.8864,31.8949,25491.0
2018-08-02 11:55:00,37.6,37.66,37.59,37.65,35256.0,31.8949,31.9458,31.8864,31.9373,35256.0
2018-08-02 12:00:00,37.65,37.7,37.64,37.7,19849.0,31.9373,31.9798,31.9289,31.9798,19849.0
2018-08-02 12:05:00,37.71,37.76,37.7,37.7,31679.0,31.9882,32.0307,31.9798,31.9798,31679.0
2018-08-02 12:10:00,37.7,37.71,37.69,37.7,19358.0,31.9798,31.9882,31.9713,31.9798,19358.0
2018-08-02 12:15:00,37.71,37.74,37.66,37.73,45211.0,31.9882,32.0137,31.9458,32.0052,45211.0
2018-08-02 12:20:00,37.74,37.82,37.74,37.81,21992.0,32.0137,32.0815,32.0137,32.0731,21992.0
2018-08-02 12:25:00,37.82,37.85,37.78,37.81,30616.0,32.0815,32.107,32.0476,32.0731,30616.0
2018-08-02 12:30:00,37.81,37.83,37.76,37.8,18912.0,32.0731,32.09,32.0307,32.0646,18912.0
2018-08-02 12:35:00,37.81,37.82,37.78,37.79,16084.0,32.0731,32.0815,32.0476,32.0561,16084.0
2018-08-02 12:40:00,37.8,37.85,37.79,37.84,22429.0,32.0646,32.107,32.0561,32.0985,22429.0
2018-08-02 12:45:00,37.84,37.92,37.84,37.88,36240.0,32.0985,32.1664,32.0985,32.1324,36240.0
2018-08-02 12:50:00,37.88,37.89,37.86,37.87,25846.0,32.1324,32.1409,32.1155,32.124,25846.0
2018-08-02 12:55:00,37.87,37.89,37.82,37.84,18118.0,32.124,32.1409,32.0815,32.0985,18118.0
2018-08-02 13:00:00,37.84,37.87,37.83,37.86,10321.0,32.0985,32.124,32.09,32.1155,10321.0
2018-08-02 13:05:00,37.86,37.86,37.82,37.83,20175.0,32.1155,32.1155,32.0815,32.09,20175.0
2018-08-02 13:10:00,37.83,37.83,37.8,37.82,22980.0,32.09,32.09,32.0646,32.0815,22980.0
2018-08-02 13:15:00,37.82,37.9,37.81,37.89,32588.0,32.0815,32.1494,32.0731,32.1409,32588.0
2018-08-02 13:20:00,37.89,37.91,37.88,37.89,34983.0,32.1409,32.1579,32.1324,32.1409,34983.0
2018-08-02 13:25:00,37.89,37.96,37.89,37.92,31451.0,32.1409,32.2003,32.1409,32.1664,31451.0
2018-08-02 13:30:00,37.93,37.97,37.9,37.96,40231.0,32.1749,32.2088,32.1494,32.2003,40231.0
2018-08-02 13:35:00,37.96,37.98,37.93,37.93,18571.0,32.2003,32.2173,32.1749,32.1749,18571.0
2018-08-02 13:40:00,37.94,37.95,37.91,37.91,78137.0,32.1833,32.1918,32.1579,32.1579,78137.0
2018-08-02 13:45:00,37.91,37.92,37.9,37.9,17615.0,32.1579,32.1664,32.1494,32.1494,17615.0
2018-08-02 13:50:00,37.9,37.93,37.9,37.91,21317.0,32.1494,32.1749,32.1494,32.1579,21317.0
2018-08-02 13:55:00,37.91,37.95,37.91,37.95,12462.0,32.1579,32.1918,32.1579,32.1918,12462.0
2018-08-02 14:00:00,37.95,37.96,37.93,37.95,31308.0,32.1918,32.2003,32.1749,32.1918,31308.0
2018-08-02 14:05:00,37.95,37.97,37.94,37.97,26152.0,32.1918,32.2088,32.1833,32.2088,26152.0
2018-08-02 14:10:00,37.98,37.98,37.96,37.96,42081.0,32.2173,32.2173,32.2003,32.2003,42081.0
2018-08-02 14:15:00,37.96,37.99,37.92,37.93,34827.0,32.2003,32.2258,32.1664,32.1749,34827.0
2018-08-02 14:20:00,37.92,37.93,37.89,37.9,37759.0,32.1664,32.1749,32.1409,32.1494,37759.0
2018-08-02 14:25:00,37.9,37.92,37.9,37.91,15644.0,32.1494,32.1664,32.1494,32.1579,15644.0
2018-08-02 14:30:00,37.91,37.94,37.89,37.89,32196.0,32.1579,32.1833,32.1409,32.1409,32196.0
2018-08-02 14:35:00,37.89,37.92,37.89,37.92,68582.0,32.1409,32.1664,32.1409,32.1664,68582.0
2018-08-02 14:40:00,37.92,37.95,37.91,37.92,49721.0,32.1664,32.1918,32.1579,32.1664,49721.0
2018-08-02 14:45:00,37.91,37.93,37.91,37.92,30785.0,32.1579,32.1749,32.1579,32.1664,30785.0
2018-08-02 14:50:00,37.92,37.96,37.91,37.95,26728.0,32.1664,32.2003,32.1579,32.1918,26728.0
2018-08-02 14:55:00,37.94,37.94,37.91,37.93,28277.0,32.1833,32.1833,32.1579,32.1749,28277.0
2018-08-02 15:00:00,37.93,37.94,37.92,37.94,25362.0,32.1749,32.1833,32.1664,32.1833,25362.0
2018-08-02 15:05:00,37.94,37.95,37.91,37.92,61270.0,32.1833,32.1918,32.1579,32.1664,61270.0
2018-08-02 15:10:00,37.92,37.92,37.87,37.88,33986.0,32.1664,32.1664,32.124,32.1324,33986.0
2018-08-02 15:15:00,37.88,37.9,37.83,37.86,44437.0,32.1324,32.1494,32.09,32.1155,44437.0
2018-08-02 15:20:00,37.87,37.87,37.84,37.87,24284.0,32.124,32.124,32.0985,32.124,24284.0
2018-08-02 15:25:00,37.86,37.88,37.86,37.88,31979.0,32.1155,32.1324,32.1155,32.1324,31979.0
2018-08-02 15:30:00,37.87,37.88,37.85,37.85,37175.0,32.124,32.1324,32.107,32.107,37175.0
2018-08-02 15:35:00,37.86,37.87,37.84,37.87,66531.0,32.1155,32.124,32.0985,32.124,66531.0
2018-08-02 15:40:00,37.87,37.87,37.84,37.87,69945.0,32.124,32.124,32.0985,32.124,69945.0
2018-08-02 15:45:00,37.86,37.9,37.86,37.87,145869.0,32.1155,32.1494,32.1155,32.124,145869.0
2018-08-02 15:50:00,37.86,37.87,37.81,37.84,132221.0,32.1155,32.124,32.0731,32.0985,132221.0
2018-08-02 15:55:00,37.84,37.84,37.8,37.81,331347.0,32.0985,32.0985,32.0646,32.0731,331347.0
2018-08-03 09:30:00,37.99,38.1,37.8,38.09,57889.0,32.2258,32.3191,32.0646,32.3106,57889.0
2018-08-03 09:35:00,38.08,38.08,37.94,37.94,20107.0,32.3021,32.3021,32.1833,32.1833,20107.0
2018-08-03 09:40:00,37.93,38.05,37.93,37.98,22479.0,32.1749,32.2767,32.1749,32.2173,22479.0
2018-08-03 09:45:00,37.98,38.01,37.93,37.95,59969.0,32.2173,32.2427,32.1749,32.1918,59969.0
2018-08-03 09:50:00,37.94,37.94,37.82,37.83,34071.0,32.1833,32.1833,32.0815,32.09,34071.0
2018-08-03 09:55:00,37.82,37.84,37.69,37.76,26336.0,32.0815,32.0985,31.9713,32.0307,26336.0
2018-08-03 10:00:00,37.76,37.77,37.65,37.72,32576.0,32.0307,32.0391,31.9373,31.9967,32576.0
2018-08-03 10:05:00,37.72,37.74,37.66,37.67,30236.0,31.9967,32.0137,31.9458,31.9543,30236.0
2018-08-03 10:10:00,37.68,37.7,37.6,37.61,31553.0,31.9628,31.9798,31.8949,31.9034,31553.0
2018-08-03 10:15:00,37.62,37.66,37.59,37.65,23133.0,31.9119,31.9458,31.8864,31.9373,23133.0
2018-08-03 10:20:00,37.65,37.69,37.64,37.68,17850.0,31.9373,31.9713,31.9289,31.9628,17850.0
2018-08-03 10:25:00,37.68,37.8,37.67,37.77,25262.0,31.9628,32.0646,31.9543,32.0391,25262.0
2018-08-03 10:30:00,37.77,37.77,37.7,37.7,19177.0,32.0391,32.0391,31.9798,31.9798,19177.0
2018-08-03 10:35:00,37.71,37.75,37.68,37.68,51136.0,31.9882,32.0222,31.9628,31.9628,51136.0
2018-08-03 10:40:00,37.67,37.72,37.62,37.63,75906.0,31.9543,31.9967,31.9119,31.9204,75906.0
2018-08-03 10:45:00,37.62,37.62,37.58,37.6,34235.0,31.9119,31.9119,31.878,31.8949,34235.0
2018-08-03 10:50:00,37.6,37.7,37.57,37.65,55612.0,31.8949,31.9798,31.8695,31.9373,55612.0
2018-08-03 10:55:00,37.66,37.66,37.6,37.61,21115.0,31.9458,31.9458,31.8949,31.9034,21115.0
2018-08-03 11:00:00,37.61,37.64,37.55,37.56,79981.0,31.9034,31.9289,31.8525,31.861,79981.0
2018-08-03 11:05:00,37.56,37.56,37.47,37.48,86992.0,31.861,31.861,31.7847,31.7931,86992.0
2018-08-03 11:10:00,37.47,37.48,37.39,37.39,42704.0,31.7847,31.7931,31.7168,31.7168,42704.0
2018-08-03 11:15:00,37.4,37.4,37.27,37.29,91027.0,31.7253,31.7253,31.615,31.632,91027.0
2018-08-03 11:20:00,37.3,37.31,37.27,37.29,170058.0,31.6404,31.6489,31.615,31.632,170058.0
2018-08-03 11:25:00,37.28,37.29,37.15,37.17,71324.0,31.6235,31.632,31.5132,31.5302,71324.0
2018-08-03 11:30:00,37.17,37.25,37.17,37.23,45740.0,31.5302,31.598,31.5302,31.5811,45740.0
2018-08-03 11:35:00,37.23,37.31,37.22,37.28,36108.0,31.5811,31.6489,31.5726,31.6235,36108.0
2018-08-03 11:40:00,37.29,37.31,37.27,37.27,34162.0,31.632,31.6489,31.615,31.615,34162.0
2018-08-03 11:45:00,37.28,37.28,37.25,37.26,43900.0,31.6235,31.6235,31.598,31.6065,43900.0
2018-08-03 11:50:00,37.27,37.35,37.26,37.35,44196.0,31.615,31.6829,31.6065,31.6829,44196.0
2018-08-03 11:55:00,37.36,37.39,37.25,37.25,49385.0,31.6913,31.7168,31.598,31.598,49385.0
2018-08-03 12:00:00,37.26,37.28,37.23,37.27,27348.0,31.6065,31.6235,31.5811,31.615,27348.0
2018-08-03 12:05:00,37.27,37.29,37.26,37.27,26569.0,31.615,31.632,31.6065,31.615,26569.0
2018-08-03 12:10:00,37.28,37.31,37.27,37.3,17475.0,31.6235,31.6489,31.615,31.6404,17475.0
2018-08-03 12:15:00,37.31,37.35,37.3,37.34,26964.0,31.6489,31.6829,31.6404,31.6744,26964.0
2018-08-03 12:20:00,37.33,37.36,37.33,37.34,18745.0,31.6659,31.6913,31.6659,31.6744,18745.0
2018-08-03 12:25:00,37.35,37.39,37.33,37.38,32532.0,31.6829,31.7168,31.6659,31.7083,32532.0
2018-08-03 12:30:00,37.38,37.4,37.37,37.38,38163.0,31.7083,31.7253,31.6998,31.7083,38163.0
2018-08-03 12:35:00,37.38,37.4,37.38,37.39,20210.0,31.7083,31.7253,31.7083,31.7168,20210.0
2018-08-03 12:40:00,37.39,37.42,37.39,37.42,21331.0,31.7168,31.7422,31.7168,31.7422,21331.0
2018-08-03 12:45:00,37.42,37.42,37.39,37.4,16360.0,31.7422,31.7422,31.7168,31.7253,16360.0
2018-08-03 12:50:00,37.39,37.45,37.39,37.43,45830.0,31.7168,31.7677,31.7168,31.7507,45830.0
2018-08-03 12:55:00,37.43,37.45,37.41,37.42,34204.0,31.7507,31.7677,31.7338,31.7422,34204.0
2018-08-03 13:00:00,37.41,37.47,37.41,37.47,19869.0,31.7338,31.7847,31.7338,31.7847,19869.0
2018-08-03 13:05:00,37.46,37.47,37.44,37.46,22230.0,31.7762,31.7847,31.7592,31.7762,22230.0
2018-08-03 13:10:00,37.46,37.49,37.46,37.48,23463.0,31.7762,31.8016,31.7762,31.7931,23463.0
2018-08-03 13:15:00,37.48,37.52,37.48,37.52,16949.0,31.7931,31.8271,31.7931,31.8271,16949.0
2018-08-03 13:20:00,37.52,37.56,37.51,37.55,15654.0,31.8271,31.861,31.8186,31.8525,15654.0
2018-08-03 13:25:00,37.55,37.61,37.55,37.61,21401.0,31.8525,31.9034,31.8525,31.9034,21401.0
2018-08-03 13:30:00,37.61,37.62,37.52,37.53,64181.0,31.9034,31.9119,31.8271,31.8356,64181.0
2018-08-03 13:35:00,37.53,37.56,37.51,37.52,19466.0,31.8356,31.861,31.8186,31.8271,19466.0
2018-08-03 13:40:00,37.52,37.53,37.49,37.51,42324.0,31.8271,31.8356,31.8016,31.8186,42324.0
2018-08-03 13:45:00,37.51,37.56,37.5,37.55,49908.0,31.8186,31.861,31.8101,31.8525,49908.0
2018-08-03 13:50:00,37.55,37.57,37.54,37.57,24976.0,31.8525,31.8695,31.844,31.8695,24976.0
2018-08-03 13:55:00,37.57,37.69,37.57,37.66,320207.0,31.8695,31.9713,31.8695,31.9458,320207.0
2018-08-03 14:00:00,37.66,37.7,37.66,37.66,26074.0,31.9458,31.9798,31.9458,31.9458,26074.0
2018-08-03 14:05:00,37.66,37.7,37.66,37.67,80224.0,31.9458,31.9798,31.9458,31.9543,80224.0
2018-08-03 14:10:00,37.67,37.7,37.67,37.69,31134.0,31.9543,31.9798,31.9543,31.9713,31134.0
2018-08-03 14:15:00,37.69,37.71,37.69,37.7,17322.0,31.9713,31.9882,31.9713,31.9798,17322.0
2018-08-03 14:20:00,37.69,37.7,37.66,37.67,19846.0,31.9713,31.9798,31.9458,31.9543,19846.0
2018-08-03 14:25:00,37.67,37.74,37.67,37.73,34013.0,31.9543,32.0137,31.9543,32.0052,34013.0
2018-08-03 14:30:00,37.73,37.76,37.73,37.73,23893.0,32.0052,32.0307,32.0052,32.0052,23893.0
2018-08-03 14:35:00,37.73,37.76,37.72,37.73,16896.0,32.0052,32.0307,31.9967,32.0052,16896.0
2018-08-03 14:40:00,37.73,37.74,37.71,37.72,16736.0,32.0052,32.0137,31.9882,31.9967,16736.0
2018-08-03 14:45:00,37.72,37.75,37.71,37.74,16067.0,31.9967,32.0222,31.9882,32.0137,16067.0
2018-08-03 14:50:00,37.74,37.77,37.73,37.77,14384.0,32.0137,32.0391,32.0052,32.0391,14384.0
2018-08-03 14:55:00,37.77,37.78,37.76,37.77,10957.0,32.0391,32.0476,32.0307,32.0391,10957.0
2018-08-03 15:00:00,37.76,37.78,37.75,37.78,15729.0,32.0307,32.0476,32.0222,32.0476,15729.0
2018-08-03 15:05:00,37.79,37.8,37.77,37.78,11363.0,32.0561,32.0646,32.0391,32.0476,11363.0
2018-08-03 15:10:00,37.78,37.87,37.77,37.87,22015.0,32.0476,32.124,32.0391,32.124,22015.0
2018-08-03 15:15:00,37.86,37.88,37.85,37.87,21790.0,32.1155,32.1324,32.107,32.124,21790.0
2018-08-03 15:20:00,37.86,37.89,37.85,37.89,23318.0,32.1155,32.1409,32.107,32.1409,23318.0
2018-08-03 15:25:00,37.9,37.91,37.87,37.89,22832.0,32.1494,32.1579,32.124,32.1409,22832.0
2018-08-03 15:30:00,37.88,37.9,37.85,37.87,81036.0,32.1324,32.1494,32.107,32.124,81036.0
2018-08-03 15:35:00,37.88,37.92,37.87,37.91,78752.0,32.1324,32.1664,32.124,32.1579,78752.0
2018-08-03 15:40:00,37.91,37.96,37.91,37.95,221478.0,32.1579,32.2003,32.1579,32.1918,221478.0
2018-08-03 15:45:00,37.95,37.97,37.93,37.97,119616.0,32.1918,32.2088,32.1749,32.2088,119616.0
2018-08-03 15:50:00,37.97,37.99,37.95,37.95,221244.0,32.2088,32.2258,32.1918,32.1918,221244.0
2018-08-03 15:55:00,37.95,37.98,37.91,37.94,212362.0,32.1918,32.2173,32.1579,32.1833,212362.0
2018-08-06 09:30:00,38.01,38.1,37.93,37.94,41366.0,32.2427,32.3191,32.1749,32.1833,41366.0
2018-08-06 09:35:00,37.96,37.98,37.77,37.91,47919.0,32.2003,32.2173,32.0391,32.1579,47919.0
2018-08-06 09:40:00,37.91,37.95,37.8,37.87,29998.0,32.1579,32.1918,32.0646,32.124,29998.0
2018-08-06 09:45:00,37.88,37.99,37.88,37.94,35661.0,32.1324,32.2258,32.1324,32.1833,35661.0
2018-08-06 09:50:00,37.95,37.99,37.83,37.89,27462.0,32.1918,32.2258,32.09,32.1409,27462.0
2018-08-06 09:55:00,37.89,37.89,37.8,37.8,31219.0,32.1409,32.1409,32.0646,32.0646,31219.0
2018-08-06 10:00:00,37.8,37.85,37.78,37.78,40224.0,32.0646,32.107,32.0476,32.0476,40224.0
2018-08-06 10:05:00,37.77,37.81,37.74,37.75,126519.0,32.0391,32.0731,32.0137,32.0222,126519.0
2018-08-06 10:10:00,37.75,37.79,37.71,37.74,63208.0,32.0222,32.0561,31.9882,32.0137,63208.0
2018-08-06 10:15:00,37.73,37.77,37.69,37.73,76021.0,32.0052,32.0391,31.9713,32.0052,76021.0
2018-08-06 10:20:00,37.73,37.75,37.61,37.63,66624.0,32.0052,32.0222,31.9034,31.9204,66624.0
2018-08-06 10:25:00,37.64,37.66,37.6,37.61,85767.0,31.9289,31.9458,31.8949,31.9034,85767.0
2018-08-06 10:30:00,37.6,37.69,37.58,37.69,28948.0,31.8949,31.9713,31.878,31.9713,28948.0
2018-08-06 10:35:00,37.69,37.78,37.69,37.73,25828.0,31.9713,32.0476,31.9713,32.0052,25828.0
2018-08-06 10:40:00,37.72,37.73,37.67,37.71,17416.0,31.9967,32.0052,31.9543,31.9882,17416.0
2018-08-06 10:45:00,37.71,37.8,37.71,37.77,39544.0,31.9882,32.0646,31.9882,32.0391,39544.0
2018-08-06 10:50:00,37.78,37.78,37.68,37.72,24890.0,32.0476,32.0476,31.9628,31.9967,24890.0
2018-08-06 10:55:00,37.73,37.84,37.73,37.83,21420.0,32.0052,32.0985,32.0052,32.09,21420.0
2018-08-06 11:00:00,37.84,37.85,37.77,37.78,55512.0,32.0985,32.107,32.0391,32.0476,55512.0
2018-08-06 11:05:00,37.77,37.8,37.73,37.77,23757.0,32.0391,32.0646,32.0052,32.0391,23757.0
2018-08-06 11:10:00,37.76,37.79,37.74,37.76,16186.0,32.0307,32.0561,32.0137,32.0307,16186.0
2018-08-06 11:15:00,37.76,37.78,37.72,37.73,12625.0,32.0307,32.0476,31.9967,32.0052,12625.0
2018-08-06 11:20:00,37.73,37.83,37.73,37.83,25640.0,32.0052,32.09,32.0052,32.09,25640.0
2018-08-06 11:25:00,37.82,37.84,37.8,37.84,14235.0,32.0815,32.0985,32.0646,32.0985,14235.0
2018-08-06 11:30:00,37.84,37.85,37.79,37.81,22581.0,32.0985,32.107,32.0561,32.0731,22581.0
2018-08-06 11:35:00,37.82,37.85,37.8,37.85,27012.0,32.0815,32.107,32.0646,32.107,27012.0
2018-08-06 11:40:00,37.86,37.89,37.8,37.81,39883.0,32.1155,32.1409,32.0646,32.0731,39883.0
2018-08-06 11:45:00,37.81,37.81,37.78,37.78,11989.0,32.0731,32.0731,32.0476,32.0476,11989.0
2018-08-06 11:50:00,37.78,37.81,37.76,37.78,22054.0,32.0476,32.0731,32.0307,32.0476,22054.0
2018-08-06 11:55:00,37.78,37.82,37.78,37.8,19926.0,32.0476,32.0815,32.0476,32.0646,19926.0
2018-08-06 12:00:00,37.8,37.82,37.79,37.8,19410.0,32.0646,32.0815,32.0561,32.0646,19410.0
2018-08-06 12:05:00,37.79,37.88,37.79,37.88,24840.0,32.0561,32.1324,32.0561,32.1324,24840.0
2018-08-06 12:10:00,37.88,37.93,37.86,37.9,16241.0,32.1324,32.1749,32.1155,32.1494,16241.0
2018-08-06 12:15:00,37.9,37.93,37.88,37.91,12324.0,32.1494,32.1749,32.1324,32.1579,12324.0
2018-08-06 12:20:00,37.91,37.92,37.89,37.91,22378.0,32.1579,32.1664,32.1409,32.1579,22378.0
2018-08-06 12:25:00,37.92,37.92,37.85,37.87,23196.0,32.1664,32.1664,32.107,32.124,23196.0
2018-08-06 12:30:00,37.87,37.9,37.86,37.88,23602.0,32.124,32.1494,32.1155,32.1324,23602.0
2018-08-06 12:35:00,37.89,37.93,37.86,37.93,13027.0,32.1409,32.1749,32.1155,32.1749,13027.0
2018-08-06 12:40:00,37.93,37.95,37.9,37.91,17781.0,32.1749,32.1918,32.1494,32.1579,17781.0
2018-08-06 12:45:00,37.91,37.91,37.86,37.86,14221.0,32.1579,32.1579,32.1155,32.1155,14221.0
2018-08-06 12:50:00,37.87,37.9,37.85,37.89,23758.0,32.124,32.1494,32.107,32.1409,23758.0
2018-08-06 12:55:00,37.9,37.92,37.88,37.89,11033.0,32.1494,32.1664,32.1324,32.1409,11033.0
2018-08-06 13:00:00,37.88,37.91,37.87,37.9,21287.0,32.1324,32.1579,32.124,32.1494,21287.0
2018-08-06 13:05:00,37.9,37.92,37.88,37.91,25533.0,32.1494,32.1664,32.1324,32.1579,25533.0
2018-08-06 13:10:00,37.91,37.92,37.89,37.91,17102.0,32.1579,32.1664,32.1409,32.1579,17102.0
2018-08-06 13:15:00,37.91,37.93,37.87,37.89,25083.0,32.1579,32.1749,32.124,32.1409,25083.0
2018-08-06 13:20:00,37.89,37.9,37.86,37.87,31117.0,32.1409,32.1494,32.1155,32.124,31117.0
2018-08-06 13:25:00,37.87,37.9,37.86,37.89,28581.0,32.124,32.1494,32.1155,32.1409,28581.0
2018-08-06 13:30:00,37.89,37.92,37.87,37.91,36330.0,32.1409,32.1664,32.124,32.1579,36330.0
2018-08-06 13:35:00,37.9,37.95,37.9,37.95,20515.0,32.1494,32.1918,32.1494,32.1918,20515.0
2018-08-06 13:40:00,37.93,37.94,37.91,37.93,25544.0,32.1749,32.1833,32.1579,32.1749,25544.0
2018-08-06 13:45:00,37.92,37.93,37.89,37.9,27325.0,32.1664,32.1749,32.1409,32.1494,27325.0
2018-08-06 13:50:00,37.9,37.91,37.85,37.85,139865.0,32.1494,32.1579,32.107,32.107,139865.0
2018-08-06 13:55:00,37.85,37.86,37.81,37.82,82715.0,32.107,32.1155,32.0731,32.0815,82715.0
2018-08-06 14:00:00,37.82,37.82,37.79,37.8,59812.0,32.0815,32.0815,32.0561,32.0646,59812.0
2018-08-06 14:05:00,37.79,37.82,37.79,37.8,44444.0,32.0561,32.0815,32.0561,32.0646,44444.0
2018-08-06 14:10:00,37.79,37.81,37.78,37.8,54664.0,32.0561,32.0731,32.0476,32.0646,54664.0
2018-08-06 14:15:00,37.79,37.8,37.77,37.77,57378.0,32.0561,32.0646,32.0391,32.0391,57378.0
2018-08-06 14:20:00,37.77,37.78,37.77,37.77,33164.0,32.0391,32.0476,32.0391,32.0391,33164.0
2018-08-06 14:25:00,37.78,37.78,37.71,37.71,55589.0,32.0476,32.0476,31.9882,31.9882,55589.0
2018-08-06 14:30:00,37.72,37.72,37.69,37.71,39044.0,31.9967,31.9967,31.9713,31.9882,39044.0
2018-08-06 14:35:00,37.71,37.72,37.69,37.69,12920.0,31.9882,31.9967,31.9713,31.9713,12920.0
2018-08-06 14:40:00,37.69,37.72,37.69,37.72,19091.0,31.9713,31.9967,31.9713,31.9967,19091.0
2018-08-06 14:45:00,37.72,37.72,37.69,37.7,17114.0,31.9967,31.9967,31.9713,31.9798,17114.0
2018-08-06 14:50:00,37.7,37.7,37.68,37.68,29756.0,31.9798,31.9798,31.9628,31.9628,29756.0
2018-08-06 14:55:00,37.68,37.69,37.66,37.66,26731.0,31.9628,31.9713,31.9458,31.9458,26731.0
2018-08-06 15:00:00,37.66,37.67,37.64,37.65,20459.0,31.9458,31.9543,31.9289,31.9373,20459.0
2018-08-06 15:05:00,37.65,37.65,37.61,37.63,35719.0,31.9373,31.9373,31.9034,31.9204,35719.0
2018-08-06 15:10:00,37.64,37.68,37.63,37.68,28383.0,31.9289,31.9628,31.9204,31.9628,28383.0
2018-08-06 15:15:00,37.68,37.71,37.66,37.71,36007.0,31.9628,31.9882,31.9458,31.9882,36007.0
2018-08-06 15:20:00,37.7,37.72,37.69,37.7,23642.0,31.9798,31.9967,31.9713,31.9798,23642.0
2018-08-06 15:25:00,37.69,37.72,37.69,37.7,102054.0,31.9713,31.9967,31.9713,31.9798,102054.0
2018-08-06 15:30:00,37.7,37.71,37.66,37.69,38303.0,31.9798,31.9882,31.9458,31.9713,38303.0
2018-08-06 15:35:00,37.69,37.69,37.64,37.64,37837.0,31.9713,31.9713,31.9289,31.9289,37837.0
2018-08-06 15:40:00,37.64,37.68,37.64,37.66,40354.0,31.9289,31.9628,31.9289,31.9458,40354.0
2018-08-06 15:45:00,37.68,37.7,37.66,37.7,52471.0,31.9628,31.9798,31.9458,31.9798,52471.0
2018-08-06 15:50:00,37.7,37.71,37.65,37.66,74744.0,31.9798,31.9882,31.9373,31.9458,74744.0
2018-08-06 15:55:00,37.66,37.69,37.64,37.68,195573.0,31.9458,31.9713,31.9289,31.9628,195573.0
2018-08-07 09:30:00,37.79,37.86,37.65,37.66,63112.0,32.0561,32.1155,31.9373,31.9458,63112.0
2018-08-07 09:35:00,37.64,37.76,37.62,37.75,50159.0,31.9289,32.0307,31.9119,32.0222,50159.0
2018-08-07 09:40:00,37.76,37.86,37.73,37.83,19623.0,32.0307,32.1155,32.0052,32.09,19623.0
2018-08-07 09:45:00,37.84,37.95,37.84,37.94,24444.0,32.0985,32.1918,32.0985,32.1833,24444.0
2018-08-07 09:50:00,37.93,37.95,37.88,37.92,21904.0,32.1749,32.1918,32.1324,32.1664,21904.0
2018-08-07 09:55:00,37.92,37.99,37.89,37.94,44163.0,32.1664,32.2258,32.1409,32.1833,44163.0
2018-08-07 10:00:00,37.95,37.99,37.88,37.94,39252.0,32.1918,32.2258,32.1324,32.1833,39252.0
2018-08-07 10:05:00,37.94,37.98,37.93,37.96,38907.0,32.1833,32.2173,32.1749,32.2003,38907.0
2018-08-07 10:10:00,37.96,38.0,37.96,38.0,20156.0,32.2003,32.2342,32.2003,32.2342,20156.0
2018-08-07 10:15:00,38.0,38.06,37.99,38.04,22778.0,32.2342,32.2851,32.2258,32.2682,22778.0
2018-08-07 10:20:00,38.05,38.06,38.01,38.04,17922.0,32.2767,32.2851,32.2427,32.2682,17922.0
2018-08-07 10:25:00,38.04,38.05,38.0,38.01,13564.0,32.2682,32.2767,32.2342,32.2427,13564.0
2018-08-07 10:30:00,38.01,38.06,38.0,38.05,28665.0,32.2427,32.2851,32.2342,32.2767,28665.0
2018-08-07 10:35:00,38.05,38.07,37.98,38.07,31234.0,32.2767,32.2936,32.2173,32.2936,31234.0
2018-08-07 10:40:00,38.07,38.07,38.0,38.03,18189.0,32.2936,32.2936,32.2342,32.2597,18189.0
2018-08-07 10:45:00,38.04,38.05,37.98,37.99,13211.0,32.2682,32.2767,32.2173,32.2258,13211.0
2018-08-07 10:50:00,38.0,38.02,37.97,37.97,22023.0,32.2342,32.2512,32.2088,32.2088,22023.0
2018-08-07 10:55:00,37.98,37.99,37.95,37.97,17373.0,32.2173,32.2258,32.1918,32.2088,17373.0
2018-08-07 11:00:00,37.96,38.01,37.95,38.0,22443.0,32.2003,32.2427,32.1918,32.2342,22443.0
2018-08-07 11:05:00,38.0,38.05,37.98,38.04,16645.0,32.2342,32.2767,32.2173,32.2682,16645.0
2018-08-07 11:10:00,38.04,38.07,38.03,38.04,15519.0,32.2682,32.2936,32.2597,32.2682,15519.0
2018-08-07 11:15:00,38.03,38.04,38.0,38.01,10727.0,32.2597,32.2682,32.2342,32.2427,10727.0
2018-08-07 11:20:00,38.01,38.05,38.0,38.02,11731.0,32.2427,32.2767,32.2342,32.2512,11731.0
2018-08-07 11:25:00,38.02,38.03,38.01,38.02,15189.0,32.2512,32.2597,32.2427,32.2512,15189.0
2018-08-07 11:30:00,38.02,38.03,37.98,38.0,36192.0,32.2512,32.2597,32.2173,32.2342,36192.0
2018-08-07 11:35:00,38.0,38.1,37.99,38.09,42369.0,32.2342,32.3191,32.2258,32.3106,42369.0
2018-08-07 11:40:00,38.1,38.15,38.09,38.12,43481.0,32.3191,32.3615,32.3106,32.336,43481.0
2018-08-07 11:45:00,38.12,38.12,38.07,38.12,22440.0,32.336,32.336,32.2936,32.336,22440.0
2018-08-07 11:50:00,38.11,38.12,38.08,38.08,25801.0,32.3275,32.336,32.3021,32.3021,25801.0
2018-08-07 11:55:00,38.09,38.11,38.08,38.09,54059.0,32.3106,32.3275,32.3021,32.3106,54059.0
2018-08-07 12:00:00,38.08,38.21,38.08,38.2,87223.0,32.3021,32.4124,32.3021,32.4039,87223.0
2018-08-07 12:05:00,38.21,38.25,38.19,38.24,46850.0,32.4124,32.4463,32.3954,32.4378,46850.0
2018-08-07 12:10:00,38.25,38.31,38.25,38.25,49423.0,32.4463,32.4972,32.4463,32.4463,49423.0
2018-08-07 12:15:00,38.25,38.3,38.25,38.3,33681.0,32.4463,32.4887,32.4463,32.4887,33681.0
2018-08-07 12:20:00,38.3,38.3,38.26,38.29,51803.0,32.4887,32.4887,32.4548,32.4802,51803.0
2018-08-07 12:25:00,38.29,38.3,38.26,38.28,28193.0,32.4802,32.4887,32.4548,32.4718,28193.0
2018-08-07 12:30:00,38.27,38.36,38.27,38.35,66601.0,32.4633,32.5396,32.4633,32.5311,66601.0
2018-08-07 12:35:00,38.35,38.36,38.26,38.31,29666.0,32.5311,32.5396,32.4548,32.4972,29666.0
2018-08-07 12:40:00,38.31,38.32,38.23,38.25,22590.0,32.4972,32.5057,32.4293,32.4463,22590.0
2018-08-07 12:45:00,38.25,38.3,38.25,38.29,26047.0,32.4463,32.4887,32.4463,32.4802,26047.0
2018-08-07 12:50:00,38.3,38.31,38.22,38.22,31558.0,32.4887,32.4972,32.4209,32.4209,31558.0
2018-08-07 12:55:00,38.22,38.22,38.17,38.18,22294.0,32.4209,32.4209,32.3784,32.3869,22294.0
2018-08-07 13:00:00,38.19,38.2,38.17,38.2,39730.0,32.3954,32.4039,32.3784,32.4039,39730.0
2018-08-07 13:05:00,38.2,38.29,38.19,38.29,57677.0,32.4039,32.4802,32.3954,32.4802,57677.0
2018-08-07 13:10:00,38.29,38.31,38.27,38.31,23291.0,32.4802,32.4972,32.4633,32.4972,23291.0
2018-08-07 13:15:00,38.3,38.31,38.26,38.27,17912.0,32.4887,32.4972,32.4548,32.4633,17912.0
2018-08-07 13:20:00,38.27,38.28,38.23,38.24,21453.0,32.4633,32.4718,32.4293,32.4378,21453.0
2018-08-07 13:25:00,38.24,38.27,38.23,38.24,53564.0,32.4378,32.4633,32.4293,32.4378,53564.0
2018-08-07 13:30:00,38.24,38.25,38.18,38.2,48336.0,32.4378,32.4463,32.3869,32.4039,48336.0
2018-08-07 13:35:00,38.21,38.24,38.16,38.16,59215.0,32.4124,32.4378,32.37,32.37,59215.0
2018-08-07 13:40:00,38.17,38.22,38.16,38.21,70289.0,32.3784,32.4209,32.37,32.4124,70289.0
2018-08-07 13:45:00,38.2,38.23,38.18,38.18,142957.0,32.4039,32.4293,32.3869,32.3869,142957.0
2018-08-07 13:50:00,38.18,38.19,38.1,38.12,36499.0,32.3869,32.3954,32.3191,32.336,36499.0
2018-08-07 13:55:00,38.13,38.13,38.07,38.08,31763.0,32.3445,32.3445,32.2936,32.3021,31763.0
2018-08-07 14:00:00,38.08,38.13,38.06,38.12,25248.0,32.3021,32.3445,32.2851,32.336,25248.0
2018-08-07 14:05:00,38.12,38.16,38.11,38.12,41678.0,32.336,32.37,32.3275,32.336,41678.0
2018-08-07 14:10:00,38.12,38.14,38.11,38.11,18248.0,32.336,32.353,32.3275,32.3275,18248.0
2018-08-07 14:15:00,38.12,38.12,38.09,38.09,24027.0,32.336,32.336,32.3106,32.3106,24027.0
2018-08-07 14:20:00,38.1,38.14,38.1,38.12,23696.0,32.3191,32.353,32.3191,32.336,23696.0
2018-08-07 14:25:00,38.11,38.17,38.09,38.1,36854.0,32.3275,32.3784,32.3106,32.3191,36854.0
2018-08-07 14:30:00,38.09,38.09,38.08,38.08,7434.0,32.3106,32.3106,32.3021,32.3021,7434.0
2018-08-07 14:35:00,38.08,38.11,38.03,38.04,51449.0,32.3021,32.3275,32.2597,32.2682,51449.0
2018-08-07 14:40:00,38.04,38.05,38.03,38.04,10479.0,32.2682,32.2767,32.2597,32.2682,10479.0
2018-08-07 14:45:00,38.04,38.06,38.01,38.02,45410.0,32.2682,32.2851,32.2427,32.2512,45410.0
2018-08-07 14:50:00,38.02,38.02,37.98,37.98,34066.0,32.2512,32.2512,32.2173,32.2173,34066.0
2018-08-07 14:55:00,37.99,38.0,37.98,37.98,16105.0,32.2258,32.2342,32.2173,32.2173,16105.0
2018-08-07 15:00:00,37.99,38.0,37.93,37.93,53287.0,32.2258,32.2342,32.1749,32.1749,53287.0
2018-08-07 15:05:00,37.94,37.98,37.93,37.98,34197.0,32.1833,32.2173,32.1749,32.2173,34197.0
2018-08-07 15:10:00,37.98,38.01,37.97,37.97,34067.0,32.2173,32.2427,32.2088,32.2088,34067.0
2018-08-07 15:15:00,37.98,38.0,37.97,37.98,32809.0,32.2173,32.2342,32.2088,32.2173,32809.0
2018-08-07 15:20:00,37.97,38.01,37.97,38.0,22166.0,32.2088,32.2427,32.2088,32.2342,22166.0
2018-08-07 15:25:00,38.0,38.01,37.97,37.99,45807.0,32.2342,32.2427,32.2088,32.2258,45807.0
2018-08-07 15:30:00,37.98,38.01,37.96,37.98,36590.0,32.2173,32.2427,32.2003,32.2173,36590.0
2018-08-07 15:35:00,37.98,37.98,37.95,37.95,24307.0,32.2173,32.2173,32.1918,32.1918,24307.0
2018-08-07 15:40:00,37.95,37.98,37.95,37.97,62424.0,32.1918,32.2173,32.1918,32.2088,62424.0
2018-08-07 15:45:00,37.97,37.97,37.88,37.9,147324.0,32.2088,32.2088,32.1324,32.1494,147324.0
2018-08-07 15:50:00,37.9,37.9,37.84,37.86,155257.0,32.1494,32.1494,32.0985,32.1155,155257.0
2018-08-07 15:55:00,37.86,37.88,37.85,37.87,246369.0,32.1155,32.1324,32.107,32.124,246369.0
2018-08-08 09:30:00,37.8,37.9,37.67,37.75,37568.0,32.0646,32.1494,31.9543,32.0222,37568.0
2018-08-08 09:35:00,37.75,37.8,37.69,37.75,31020.0,32.0222,32.0646,31.9713,32.0222,31020.0
2018-08-08 09:40:00,37.74,37.88,37.74,37.8,23162.0,32.0137,32.1324,32.0137,32.0646,23162.0
2018-08-08 09:45:00,37.79,37.79,37.72,37.74,22901.0,32.0561,32.0561,31.9967,32.0137,22901.0
2018-08-08 09:50:00,37.75,37.79,37.72,37.78,21546.0,32.0222,32.0561,31.9967,32.0476,21546.0
2018-08-08 09:55:00,37.77,37.79,37.73,37.79,13505.0,32.0391,32.0561,32.0052,32.0561,13505.0
2018-08-08 10:00:00,37.79,37.81,37.69,37.73,79133.0,32.0561,32.0731,31.9713,32.0052,79133.0
2018-08-08 10:05:00,37.73,37.76,37.63,37.69,81664.0,32.0052,32.0307,31.9204,31.9713,81664.0
2018-08-08 10:10:00,37.69,37.72,37.63,37.64,58788.0,31.9713,31.9967,31.9204,31.9289,58788.0
2018-08-08 10:15:00,37.64,37.7,37.64,37.67,33769.0,31.9289,31.9798,31.9289,31.9543,33769.0
2018-08-08 10:20:00,37.66,37.71,37.65,37.69,23953.0,31.9458,31.9882,31.9373,31.9713,23953.0
2018-08-08 10:25:00,37.69,37.69,37.62,37.68,25007.0,31.9713,31.9713,31.9119,31.9628,25007.0
2018-08-08 10:30:00,37.67,37.69,37.63,37.64,26082.0,31.9543,31.9713,31.9204,31.9289,26082.0
2018-08-08 10:35:00,37.64,37.72,37.63,37.69,27082.0,31.9289,31.9967,31.9204,31.9713,27082.0
2018-08-08 10:40:00,37.7,37.73,37.68,37.73,21274.0,31.9798,32.0052,31.9628,32.0052,21274.0
2018-08-08 10:45:00,37.73,37.77,37.7,37.77,98411.0,32.0052,32.0391,31.9798,32.0391,98411.0
2018-08-08 10:50:00,37.77,37.79,37.71,37.73,128974.0,32.0391,32.0561,31.9882,32.0052,128974.0
2018-08-08 10:55:00,37.73,37.76,37.68,37.74,13953.0,32.0052,32.0307,31.9628,32.0137,13953.0
2018-08-08 11:00:00,37.73,37.76,37.71,37.75,11584.0,32.0052,32.0307,31.9882,32.0222,11584.0
2018-08-08 11:05:00,37.74,37.77,37.74,37.76,8019.0,32.0137,32.0391,32.0137,32.0307,8019.0
2018-08-08 11:10:00,37.75,37.76,37.72,37.74,14895.0,32.0222,32.0307,31.9967,32.0137,14895.0
2018-08-08 11:15:00,37.74,37.75,37.71,37.72,14423.0,32.0137,32.0222,31.9882,31.9967,14423.0
2018-08-08 11:20:00,37.73,37.73,37.7,37.7,22910.0,32.0052,32.0052,31.9798,31.9798,22910.0
2018-08-08 11:25:00,37.7,37.75,37.7,37.72,9503.0,31.9798,32.0222,31.9798,31.9967,9503.0
2018-08-08 11:30:00,37.72,37.74,37.71,37.72,14375.0,31.9967,32.0137,31.9882,31.9967,14375.0
2018-08-08 11:35:00,37.72,37.76,37.71,37.75,7301.0,31.9967,32.0307,31.9882,32.0222,7301.0
2018-08-08 11:40:00,37.75,37.76,37.74,37.75,15590.0,32.0222,32.0307,32.0137,32.0222,15590.0
2018-08-08 11:45:00,37.76,37.78,37.75,37.78,17914.0,32.0307,32.0476,32.0222,32.0476,17914.0
2018-08-08 11:50:00,37.78,37.8,37.76,37.77,13941.0,32.0476,32.0646,32.0307,32.0391,13941.0
2018-08-08 11:55:00,37.76,37.77,37.75,37.77,49288.0,32.0307,32.0391,32.0222,32.0391,49288.0
2018-08-08 12:00:00,37.77,37.77,37.72,37.73,37055.0,32.0391,32.0391,31.9967,32.0052,37055.0
2018-08-08 12:05:00,37.73,37.73,37.69,37.69,11447.0,32.0052,32.0052,31.9713,31.9713,11447.0
2018-08-08 12:10:00,37.68,37.71,37.68,37.71,39516.0,31.9628,31.9882,31.9628,31.9882,39516.0
2018-08-08 12:15:00,37.71,37.73,37.69,37.7,5058.0,31.9882,32.0052,31.9713,31.9798,5058.0
2018-08-08 12:20:00,37.7,37.7,37.68,37.69,4674.0,31.9798,31.9798,31.9628,31.9713,4674.0
2018-08-08 12:25:00,37.68,37.7,37.67,37.67,10412.0,31.9628,31.9798,31.9543,31.9543,10412.0
2018-08-08 12:30:00,37.68,37.7,37.68,37.69,21567.0,31.9628,31.9798,31.9628,31.9713,21567.0
2018-08-08 12:35:00,37.69,37.7,37.67,37.69,11605.0,31.9713,31.9798,31.9543,31.9713,11605.0
2018-08-08 12:40:00,37.7,37.7,37.69,37.7,24870.0,31.9798,31.9798,31.9713,31.9798,24870.0
2018-08-08 12:45:00,37.7,37.7,37.68,37.69,66126.0,31.9798,31.9798,31.9628,31.9713,66126.0
2018-08-08 12:50:00,37.69,37.7,37.67,37.69,197627.0,31.9713,31.9798,31.9543,31.9713,197627.0
2018-08-08 12:55:00,37.69,37.69,37.67,37.68,10464.0,31.9713,31.9713,31.9543,31.9628,10464.0
2018-08-08 13:00:00,37.68,37.69,37.67,37.68,8932.0,31.9628,31.9713,31.9543,31.9628,8932.0
2018-08-08 13:05:00,37.67,37.71,37.67,37.7,35425.0,31.9543,31.9882,31.9543,31.9798,35425.0
2018-08-08 13:10:00,37.7,37.7,37.66,37.69,48061.0,31.9798,31.9798,31.9458,31.9713,48061.0
2018-08-08 13:15:00,37.69,37.71,37.66,37.69,60133.0,31.9713,31.9882,31.9458,31.9713,60133.0
2018-08-08 13:20:00,37.68,37.69,37.66,37.68,15296.0,31.9628,31.9713,31.9458,31.9628,15296.0
2018-08-08 13:25:00,37.68,37.68,37.66,37.66,22099.0,31.9628,31.9628,31.9458,31.9458,22099.0
2018-08-08 13:30:00,37.67,37.68,37.65,37.66,21219.0,31.9543,31.9628,31.9373,31.9458,21219.0
2018-08-08 13:35:00,37.66,37.67,37.65,37.65,8450.0,31.9458,31.9543,31.9373,31.9373,8450.0
2018-08-08 13:40:00,37.65,37.66,37.63,37.65,12500.0,31.9373,31.9458,31.9204,31.9373,12500.0
2018-08-08 13:45:00,37.65,37.68,37.63,37.66,21548.0,31.9373,31.9628,31.9204,31.9458,21548.0
2018-08-08 13:50:00,37.66,37.67,37.64,37.64,41018.0,31.9458,31.9543,31.9289,31.9289,41018.0
2018-08-08 13:55:00,37.65,37.65,37.62,37.63,44150.0,31.9373,31.9373,31.9119,31.9204,44150.0
2018-08-08 14:00:00,37.63,37.68,37.61,37.68,260503.0,31.9204,31.9628,31.9034,31.9628,260503.0
2018-08-08 14:05:00,37.68,37.69,37.64,37.65,64298.0,31.9628,31.9713,31.9289,31.9373,64298.0
2018-08-08 14:10:00,37.65,37.65,37.6,37.6,53530.0,31.9373,31.9373,31.8949,31.8949,53530.0
2018-08-08 14:15:00,37.61,37.61,37.57,37.57,32213.0,31.9034,31.9034,31.8695,31.8695,32213.0
2018-08-08 14:20:00,37.58,37.6,37.54,37.55,130351.0,31.878,31.8949,31.844,31.8525,130351.0
2018-08-08 14:25:00,37.55,37.57,37.53,37.54,43923.0,31.8525,31.8695,31.8356,31.844,43923.0
2018-08-08 14:30:00,37.54,37.54,37.52,37.52,9043.0,31.844,31.844,31.8271,31.8271,9043.0
2018-08-08 14:35:00,37.53,37.53,37.5,37.5,15783.0,31.8356,31.8356,31.8101,31.8101,15783.0
2018-08-08 14:40:00,37.51,37.51,37.49,37.5,13861.0,31.8186,31.8186,31.8016,31.8101,13861.0
2018-08-08 14:45:00,37.49,37.5,37.44,37.45,89081.0,31.8016,31.8101,31.7592,31.7677,89081.0
2018-08-08 14:50:00,37.45,37.46,37.43,37.44,30079.0,31.7677,31.7762,31.7507,31.7592,30079.0
2018-08-08 14:55:00,37.44,37.45,37.4,37.41,21005.0,31.7592,31.7677,31.7253,31.7338,21005.0
2018-08-08 15:00:00,37.41,37.41,37.37,37.4,40191.0,31.7338,31.7338,31.6998,31.7253,40191.0
2018-08-08 15:05:00,37.4,37.4,37.35,37.36,39634.0,31.7253,31.7253,31.6829,31.6913,39634.0
2018-08-08 15:10:00,37.36,37.38,37.34,37.34,195918.0,31.6913,31.7083,31.6744,31.6744,195918.0
2018-08-08 15:15:00,37.34,37.41,37.33,37.4,75272.0,31.6744,31.7338,31.6659,31.7253,75272.0
2018-08-08 15:20:00,37.4,37.44,37.4,37.44,38406.0,31.7253,31.7592,31.7253,31.7592,38406.0
2018-08-08 15:25:00,37.44,37.46,37.41,37.45,38185.0,31.7592,31.7762,31.7338,31.7677,38185.0
2018-08-08 15:30:00,37.45,37.47,37.45,37.47,27768.0,31.7677,31.7847,31.7677,31.7847,27768.0
2018-08-08 15:35:00,37.47,37.47,37.44,37.45,30298.0,31.7847,31.7847,31.7592,31.7677,30298.0
2018-08-08 15:40:00,37.45,37.46,37.43,37.45,61195.0,31.7677,31.7762,31.7507,31.7677,61195.0
2018-08-08 15:45:00,37.45,37.45,37.44,37.44,34606.0,31.7677,31.7677,31.7592,31.7592,34606.0
2018-08-08 15:50:00,37.45,37.45,37.38,37.39,109265.0,31.7677,31.7677,31.7083,31.7168,109265.0
2018-08-08 15:55:00,37.39,37.4,37.29,37.33,478632.0,31.7168,31.7253,31.632,31.6659,478632.0
2018-08-09 09:30:00,37.31,37.53,37.24,37.5,64665.0,31.6489,31.8356,31.5896,31.8101,64665.0
2018-08-09 09:35:00,37.52,37.55,37.4,37.41,28148.0,31.8271,31.8525,31.7253,31.7338,28148.0
2018-08-09 09:40:00,37.43,37.59,37.43,37.48,50399.0,31.7507,31.8864,31.7507,31.7931,50399.0
2018-08-09 09:45:00,37.47,37.62,37.47,37.6,33333.0,31.7847,31.9119,31.7847,31.8949,33333.0
2018-08-09 09:50:00,37.61,37.64,37.57,37.59,24914.0,31.9034,31.9289,31.8695,31.8864,24914.0
2018-08-09 09:55:00,37.59,37.69,37.55,37.69,67808.0,31.8864,31.9713,31.8525,31.9713,67808.0
2018-08-09 10:00:00,37.69,37.7,37.61,37.64,34416.0,31.9713,31.9798,31.9034,31.9289,34416.0
2018-08-09 10:05:00,37.63,37.65,37.59,37.65,24371.0,31.9204,31.9373,31.8864,31.9373,24371.0
2018-08-09 10:10:00,37.65,37.84,37.64,37.84,31438.0,31.9373,32.0985,31.9289,32.0985,31438.0
2018-08-09 10:15:00,37.84,37.88,37.83,37.83,26239.0,32.0985,32.1324,32.09,32.09,26239.0
2018-08-09 10:20:00,37.82,37.83,37.72,37.73,25414.0,32.0815,32.09,31.9967,32.0052,25414.0
2018-08-09 10:25:00,37.73,37.81,37.73,37.76,18826.0,32.0052,32.0731,32.0052,32.0307,18826.0
2018-08-09 10:30:00,37.78,37.79,37.74,37.75,18555.0,32.0476,32.0561,32.0137,32.0222,18555.0
2018-08-09 10:35:00,37.75,37.76,37.68,37.68,25777.0,32.0222,32.0307,31.9628,31.9628,25777.0
2018-08-09 10:40:00,37.68,37.8,37.66,37.79,39596.0,31.9628,32.0646,31.9458,32.0561,39596.0
2018-08-09 10:45:00,37.79,37.79,37.69,37.7,15976.0,32.0561,32.0561,31.9713,31.9798,15976.0
2018-08-09 10:50:00,37.7,37.72,37.64,37.67,31369.0,31.9798,31.9967,31.9289,31.9543,31369.0
2018-08-09 10:55:00,37.68,37.69,37.64,37.69,16786.0,31.9628,31.9713,31.9289,31.9713,16786.0
2018-08-09 11:00:00,37.68,37.68,37.63,37.66,19068.0,31.9628,31.9628,31.9204,31.9458,19068.0
2018-08-09 11:05:00,37.66,37.67,37.61,37.62,26345.0,31.9458,31.9543,31.9034,31.9119,26345.0
2018-08-09 11:10:00,37.62,37.65,37.59,37.59,61940.0,31.9119,31.9373,31.8864,31.8864,61940.0
2018-08-09 11:15:00,37.59,37.64,37.58,37.62,44158.0,31.8864,31.9289,31.878,31.9119,44158.0
2018-08-09 11:20:00,37.62,37.7,37.62,37.69,22060.0,31.9119,31.9798,31.9119,31.9713,22060.0
2018-08-09 11:25:00,37.69,37.69,37.61,37.65,23305.0,31.9713,31.9713,31.9034,31.9373,23305.0
2018-08-09 11:30:00,37.66,37.66,37.59,37.61,30721.0,31.9458,31.9458,31.8864,31.9034,30721.0
2018-08-09 11:35:00,37.62,37.62,37.57,37.59,11285.0,31.9119,31.9119,31.8695,31.8864,11285.0
2018-08-09 11:40:00,37.58,37.62,37.58,37.58,34719.0,31.878,31.9119,31.878,31.878,34719.0
2018-08-09 11:45:00,37.59,37.62,37.58,37.59,48986.0,31.8864,31.9119,31.878,31.8864,48986.0
2018-08-09 11:50:00,37.58,37.58,37.5,37.52,47161.0,31.878,31.878,31.8101,31.8271,47161.0
2018-08-09 11:55:00,37.51,37.55,37.48,37.53,228755.0,31.8186,31.8525,31.7931,31.8356,228755.0
2018-08-09 12:00:00,37.53,37.54,37.41,37.48,235143.0,31.8356,31.844,31.7338,31.7931,235143.0
2018-08-09 12:05:00,37.48,37.53,37.46,37.53,37068.0,31.7931,31.8356,31.7762,31.8356,37068.0
2018-08-09 12:10:00,37.53,37.54,37.49,37.51,42332.0,31.8356,31.844,31.8016,31.8186,42332.0
2018-08-09 12:15:00,37.52,37.52,37.46,37.47,24589.0,31.8271,31.8271,31.7762,31.7847,24589.0
2018-08-09 12:20:00,37.47,37.5,37.47,37.48,15162.0,31.7847,31.8101,31.7847,31.7931,15162.0
2018-08-09 12:25:00,37.47,37.49,37.45,37.47,34759.0,31.7847,31.8016,31.7677,31.7847,34759.0
2018-08-09 12:30:00,37.47,37.47,37.45,37.47,21140.0,31.7847,31.7847,31.7677,31.7847,21140.0
2018-08-09 12:35:00,37.47,37.48,37.44,37.47,18239.0,31.7847,31.7931,31.7592,31.7847,18239.0
2018-08-09 12:40:00,37.47,37.48,37.44,37.45,91540.0,31.7847,31.7931,31.7592,31.7677,91540.0
2018-08-09 12:45:00,37.45,37.52,37.44,37.51,45739.0,31.7677,31.8271,31.7592,31.8186,45739.0
2018-08-09 12:50:00,37.51,37.55,37.5,37.52,13945.0,31.8186,31.8525,31.8101,31.8271,13945.0
2018-08-09 12:55:00,37.52,37.55,37.49,37.5,20392.0,31.8271,31.8525,31.8016,31.8101,20392.0
2018-08-09 13:00:00,37.49,37.51,37.48,37.5,26346.0,31.8016,31.8186,31.7931,31.8101,26346.0
2018-08-09 13:05:00,37.49,37.5,37.46,37.47,39355.0,31.8016,31.8101,31.7762,31.7847,39355.0
2018-08-09 13:10:00,37.48,37.48,37.46,37.46,76233.0,31.7931,31.7931,31.7762,31.7762,76233.0
2018-08-09 13:15:00,37.45,37.48,37.45,37.47,86129.0,31.7677,31.7931,31.7677,31.7847,86129.0
2018-08-09 13:20:00,37.47,37.47,37.43,37.44,26853.0,31.7847,31.7847,31.7507,31.7592,26853.0
2018-08-09 13:25:00,37.44,37.44,37.39,37.4,31762.0,31.7592,31.7592,31.7168,31.7253,31762.0
2018-08-09 13:30:00,37.4,37.45,37.39,37.44,37924.0,31.7253,31.7677,31.7168,31.7592,37924.0
2018-08-09 13:35:00,37.44,37.44,37.42,37.43,9927.0,31.7592,31.7592,31.7422,31.7507,9927.0
2018-08-09 13:40:00,37.42,37.47,37.41,37.45,28756.0,31.7422,31.7847,31.7338,31.7677,28756.0
2018-08-09 13:45:00,37.46,37.47,37.43,37.46,27380.0,31.7762,31.7847,31.7507,31.7762,27380.0
2018-08-09 13:50:00,37.46,37.47,37.45,37.47,34498.0,31.7762,31.7847,31.7677,31.7847,34498.0
2018-08-09 13:55:00,37.47,37.51,37.46,37.51,93658.0,31.7847,31.8186,31.7762,31.8186,93658.0
2018-08-09 14:00:00,37.51,37.53,37.48,37.5,19868.0,31.8186,31.8356,31.7931,31.8101,19868.0
2018-08-09 14:05:00,37.5,37.5,37.48,37.49,13566.0,31.8101,31.8101,31.7931,31.8016,13566.0
2018-08-09 14:10:00,37.49,37.5,37.46,37.47,14268.0,31.8016,31.8101,31.7762,31.7847,14268.0
2018-08-09 14:15:00,37.47,37.49,37.44,37.47,17772.0,31.7847,31.8016,31.7592,31.7847,17772.0
2018-08-09 14:20:00,37.46,37.47,37.44,37.45,26140.0,31.7762,31.7847,31.7592,31.7677,26140.0
2018-08-09 14:25:00,37.45,37.45,37.44,37.45,27110.0,31.7677,31.7677,31.7592,31.7677,27110.0
2018-08-09 14:30:00,37.45,37.49,37.44,37.46,20794.0,31.7677,31.8016,31.7592,31.7762,20794.0
2018-08-09 14:35:00,37.47,37.51,37.46,37.51,88878.0,31.7847,31.8186,31.7762,31.8186,88878.0
2018-08-09 14:40:00,37.51,37.52,37.44,37.45,167244.0,31.8186,31.8271,31.7592,31.7677,167244.0
2018-08-09 14:45:00,37.46,37.46,37.38,37.38,32790.0,31.7762,31.7762,31.7083,31.7083,32790.0
2018-08-09 14:50:00,37.38,37.39,37.3,37.33,57394.0,31.7083,31.7168,31.6404,31.6659,57394.0
2018-08-09 14:55:00,37.33,37.33,37.28,37.3,33174.0,31.6659,31.6659,31.6235,31.6404,33174.0
2018-08-09 15:00:00,37.3,37.3,37.28,37.29,25341.0,31.6404,31.6404,31.6235,31.632,25341.0
2018-08-09 15:05:00,37.29,37.31,37.25,37.3,57899.0,31.632,31.6489,31.598,31.6404,57899.0
2018-08-09 15:10:00,37.3,37.32,37.28,37.3,47202.0,31.6404,31.6574,31.6235,31.6404,47202.0
2018-08-09 15:15:00,37.3,37.34,37.3,37.34,23999.0,31.6404,31.6744,31.6404,31.6744,23999.0
2018-08-09 15:20:00,37.34,37.39,37.33,37.39,56474.0,31.6744,31.7168,31.6659,31.7168,56474.0
2018-08-09 15:25:00,37.38,37.39,37.36,37.37,47942.0,31.7083,31.7168,31.6913,31.6998,47942.0
2018-08-09 15:30:00,37.37,37.37,37.32,37.34,52523.0,31.6998,31.6998,31.6574,31.6744,52523.0
2018-08-09 15:35:00,37.34,37.35,37.33,37.34,54247.0,31.6744,31.6829,31.6659,31.6744,54247.0
2018-08-09 15:40:00,37.34,37.34,37.32,37.33,49406.0,31.6744,31.6744,31.6574,31.6659,49406.0
2018-08-09 15:45:00,37.33,37.33,37.29,37.3,101981.0,31.6659,31.6659,31.632,31.6404,101981.0
2018-08-09 15:50:00,37.31,37.31,37.26,37.28,116519.0,31.6489,31.6489,31.6065,31.6235,116519.0
2018-08-09 15:55:00,37.28,37.33,37.25,37.32,241590.0,31.6235,31.6659,31.598,31.6574,241590.0
2018-08-10 09:30:00,37.17,37.2,36.95,36.97,53046.0,31.5302,31.5556,31.3436,31.3605,53046.0
2018-08-10 09:35:00,36.96,36.98,36.72,36.77,28967.0,31.352,31.369,31.1485,31.1909,28967.0
2018-08-10 09:40:00,36.77,36.78,36.7,36.76,54389.0,31.1909,31.1993,31.1315,31.1824,54389.0
2018-08-10 09:45:00,36.75,36.76,36.68,36.72,71264.0,31.1739,31.1824,31.1145,31.1485,71264.0
2018-08-10 09:50:00,36.73,36.89,36.71,36.88,157937.0,31.1569,31.2927,31.14,31.2842,157937.0
2018-08-10 09:55:00,36.89,36.91,36.77,36.82,40093.0,31.2927,31.3096,31.1909,31.2333,40093.0
2018-08-10 10:00:00,36.82,36.85,36.65,36.69,62419.0,31.2333,31.2587,31.0891,31.123,62419.0
2018-08-10 10:05:00,36.7,36.84,36.66,36.83,62241.0,31.1315,31.2502,31.0976,31.2418,62241.0
2018-08-10 10:10:00,36.85,36.85,36.76,36.8,42301.0,31.2587,31.2587,31.1824,31.2163,42301.0
2018-08-10 10:15:00,36.8,36.89,36.8,36.88,28967.0,31.2163,31.2927,31.2163,31.2842,28967.0
2018-08-10 10:20:00,36.89,36.89,36.81,36.81,17459.0,31.2927,31.2927,31.2248,31.2248,17459.0
2018-08-10 10:25:00,36.81,36.83,36.77,36.8,14746.0,31.2248,31.2418,31.1909,31.2163,14746.0
2018-08-10 10:30:00,36.81,36.88,36.8,36.88,11401.0,31.2248,31.2842,31.2163,31.2842,11401.0
2018-08-10 10:35:00,36.88,36.89,36.78,36.78,24865.0,31.2842,31.2927,31.1993,31.1993,24865.0
2018-08-10 10:40:00,36.78,36.88,36.77,36.85,25346.0,31.1993,31.2842,31.1909,31.2587,25346.0
2018-08-10 10:45:00,36.84,36.92,36.81,36.91,36194.0,31.2502,31.3181,31.2248,31.3096,36194.0
2018-08-10 10:50:00,36.91,36.93,36.85,36.93,19581.0,31.3096,31.3266,31.2587,31.3266,19581.0
2018-08-10 10:55:00,36.93,37.03,36.92,36.99,32463.0,31.3266,31.4114,31.3181,31.3775,32463.0
2018-08-10 11:00:00,37.0,37.01,36.94,37.0,18629.0,31.386,31.3944,31.3351,31.386,18629.0
2018-08-10 11:05:00,37.0,37.0,36.9,36.92,22035.0,31.386,31.386,31.3011,31.3181,22035.0
2018-08-10 11:10:00,36.91,36.92,36.86,36.89,14512.0,31.3096,31.3181,31.2672,31.2927,14512.0
2018-08-10 11:15:00,36.89,36.97,36.89,36.92,10198.0,31.2927,31.3605,31.2927,31.3181,10198.0
2018-08-10 11:20:00,36.93,37.01,36.91,36.99,14799.0,31.3266,31.3944,31.3096,31.3775,14799.0
2018-08-10 11:25:00,37.0,37.0,36.96,36.96,7167.0,31.386,31.386,31.352,31.352,7167.0
2018-08-10 11:30:00,36.95,37.04,36.95,37.04,15356.0,31.3436,31.4199,31.3436,31.4199,15356.0
2018-08-10 11:35:00,37.04,37.04,36.98,36.98,6810.0,31.4199,31.4199,31.369,31.369,6810.0
2018-08-10 11:40:00,36.98,36.99,36.94,36.94,15662.0,31.369,31.3775,31.3351,31.3351,15662.0
2018-08-10 11:45:00,36.94,36.95,36.92,36.93,15274.0,31.3351,31.3436,31.3181,31.3266,15274.0
2018-08-10 11:50:00,36.94,36.96,36.93,36.94,19901.0,31.3351,31.352,31.3266,31.3351,19901.0
2018-08-10 11:55:00,36.94,36.98,36.9,36.91,63305.0,31.3351,31.369,31.3011,31.3096,63305.0
2018-08-10 12:00:00,36.91,36.91,36.85,36.86,23379.0,31.3096,31.3096,31.2587,31.2672,23379.0
2018-08-10 12:05:00,36.86,36.88,36.85,36.87,19196.0,31.2672,31.2842,31.2587,31.2757,19196.0
2018-08-10 12:10:00,36.87,36.9,36.84,36.9,16234.0,31.2757,31.3011,31.2502,31.3011,16234.0
2018-08-10 12:15:00,36.9,36.92,36.89,36.91,15438.0,31.3011,31.3181,31.2927,31.3096,15438.0
2018-08-10 12:20:00,36.92,36.92,36.86,36.87,15065.0,31.3181,31.3181,31.2672,31.2757,15065.0
2018-08-10 12:25:00,36.86,36.86,36.83,36.85,11696.0,31.2672,31.2672,31.2418,31.2587,11696.0
2018-08-10 12:30:00,36.86,36.86,36.83,36.84,12785.0,31.2672,31.2672,31.2418,31.2502,12785.0
2018-08-10 12:35:00,36.84,36.84,36.8,36.8,13181.0,31.2502,31.2502,31.2163,31.2163,13181.0
2018-08-10 12:40:00,36.81,36.87,36.8,36.84,19170.0,31.2248,31.2757,31.2163,31.2502,19170.0
2018-08-10 12:45:00,36.85,36.86,36.82,36.83,5783.0,31.2587,31.2672,31.2333,31.2418,5783.0
2018-08-10 12:50:00,36.82,36.84,36.8,36.83,7909.0,31.2333,31.2502,31.2163,31.2418,7909.0
2018-08-10 12:55:00,36.83,36.87,36.83,36.85,17526.0,31.2418,31.2757,31.2418,31.2587,17526.0
2018-08-10 13:00:00,36.85,36.86,36.82,36.83,9222.0,31.2587,31.2672,31.2333,31.2418,9222.0
2018-08-10 13:05:00,36.83,36.85,36.82,36.83,14780.0,31.2418,31.2587,31.2333,31.2418,14780.0
2018-08-10 13:10:00,36.83,36.83,36.8,36.81,26190.0,31.2418,31.2418,31.2163,31.2248,26190.0
2018-08-10 13:15:00,36.8,36.81,36.75,36.76,7598.0,31.2163,31.2248,31.1739,31.1824,7598.0
2018-08-10 13:20:00,36.75,36.82,36.75,36.79,40442.0,31.1739,31.2333,31.1739,31.2078,40442.0
2018-08-10 13:25:00,36.79,36.81,36.79,36.8,10207.0,31.2078,31.2248,31.2078,31.2163,10207.0
2018-08-10 13:30:00,36.8,36.82,36.78,36.8,13212.0,31.2163,31.2333,31.1993,31.2163,13212.0
2018-08-10 13:35:00,36.79,36.81,36.75,36.75,32975.0,31.2078,31.2248,31.1739,31.1739,32975.0
2018-08-10 13:40:00,36.75,36.81,36.68,36.8,122024.0,31.1739,31.2248,31.1145,31.2163,122024.0
2018-08-10 13:45:00,36.8,36.83,36.8,36.81,105440.0,31.2163,31.2418,31.2163,31.2248,105440.0
2018-08-10 13:50:00,36.81,36.82,36.8,36.8,41145.0,31.2248,31.2333,31.2163,31.2163,41145.0
2018-08-10 13:55:00,36.8,36.82,36.8,36.8,38245.0,31.2163,31.2333,31.2163,31.2163,38245.0
2018-08-10 14:00:00,36.8,36.83,36.8,36.8,17420.0,31.2163,31.2418,31.2163,31.2163,17420.0
2018-08-10 14:05:00,36.8,36.83,36.78,36.83,75341.0,31.2163,31.2418,31.1993,31.2418,75341.0
2018-08-10 14:10:00,36.82,36.88,36.82,36.87,10277.0,31.2333,31.2842,31.2333,31.2757,10277.0
2018-08-10 14:15:00,36.87,36.88,36.82,36.83,23957.0,31.2757,31.2842,31.2333,31.2418,23957.0
2018-08-10 14:20:00,36.82,36.83,36.78,36.79,14699.0,31.2333,31.2418,31.1993,31.2078,14699.0
2018-08-10 14:25:00,36.78,36.8,36.71,36.72,23541.0,31.1993,31.2163,31.14,31.1485,23541.0
2018-08-10 14:30:00,36.71,36.73,36.7,36.72,16841.0,31.14,31.1569,31.1315,31.1485,16841.0
2018-08-10 14:35:00,36.72,36.72,36.68,36.7,21515.0,31.1485,31.1485,31.1145,31.1315,21515.0
2018-08-10 14:40:00,36.7,36.74,36.67,36.74,35040.0,31.1315,31.1654,31.106,31.1654,35040.0
2018-08-10 14:45:00,36.75,36.83,36.74,36.81,82937.0,31.1739,31.2418,31.1654,31.2248,82937.0
2018-08-10 14:50:00,36.82,36.84,36.81,36.82,45001.0,31.2333,31.2502,31.2248,31.2333,45001.0
2018-08-10 14:55:00,36.81,36.86,36.8,36.85,95591.0,31.2248,31.2672,31.2163,31.2587,95591.0
2018-08-10 15:00:00,36.85,36.85,36.8,36.82,57850.0,31.2587,31.2587,31.2163,31.2333,57850.0
2018-08-10 15:05:00,36.82,36.84,36.79,36.83,21777.0,31.2333,31.2502,31.2078,31.2418,21777.0
2018-08-10 15:10:00,36.83,36.87,36.82,36.86,54946.0,31.2418,31.2757,31.2333,31.2672,54946.0
2018-08-10 15:15:00,36.86,36.92,36.85,36.91,39266.0,31.2672,31.3181,31.2587,31.3096,39266.0
2018-08-10 15:20:00,36.92,36.98,36.91,36.92,74966.0,31.3181,31.369,31.3096,31.3181,74966.0
2018-08-10 15:25:00,36.92,36.96,36.88,36.91,66390.0,31.3181,31.352,31.2842,31.3096,66390.0
2018-08-10 15:30:00,36.91,36.93,36.89,36.89,26426.0,31.3096,31.3266,31.2927,31.2927,26426.0
2018-08-10 15:35:00,36.9,36.91,36.85,36.88,30500.0,31.3011,31.3096,31.2587,31.2842,30500.0
2018-08-10 15:40:00,36.87,36.88,36.84,36.87,53141.0,31.2757,31.2842,31.2502,31.2757,53141.0
2018-08-10 15:45:00,36.87,36.88,36.85,36.86,57755.0,31.2757,31.2842,31.2587,31.2672,57755.0
2018-08-10 15:50:00,36.86,36.89,36.85,36.87,70656.0,31.2672,31.2927,31.2587,31.2757,70656.0
2018-08-10 15:55:00,36.86,36.96,36.85,36.89,465727.0,31.2672,31.352,31.2587,31.2927,465727.0
2018-08-13 09:30:00,36.96,37.05,36.75,36.93,38101.0,31.352,31.4284,31.1739,31.3266,38101.0
2018-08-13 09:35:00,36.92,36.94,36.73,36.83,56029.0,31.3181,31.3351,31.1569,31.2418,56029.0
2018-08-13 09:40:00,36.84,36.89,36.78,36.79,20738.0,31.2502,31.2927,31.1993,31.2078,20738.0
2018-08-13 09:45:00,36.79,36.87,36.79,36.82,51768.0,31.2078,31.2757,31.2078,31.2333,51768.0
2018-08-13 09:50:00,36.81,36.83,36.76,36.77,17395.0,31.2248,31.2418,31.1824,31.1909,17395.0
2018-08-13 09:55:00,36.78,36.82,36.76,36.8,19134.0,31.1993,31.2333,31.1824,31.2163,19134.0
2018-08-13 10:00:00,36.8,36.83,36.75,36.81,37111.0,31.2163,31.2418,31.1739,31.2248,37111.0
2018-08-13 10:05:00,36.81,36.84,36.73,36.75,49582.0,31.2248,31.2502,31.1569,31.1739,49582.0
2018-08-13 10:10:00,36.74,36.77,36.64,36.65,39964.0,31.1654,31.1909,31.0806,31.0891,39964.0
2018-08-13 10:15:00,36.65,36.68,36.62,36.63,35243.0,31.0891,31.1145,31.0636,31.0721,35243.0
2018-08-13 10:20:00,36.64,36.72,36.64,36.7,24021.0,31.0806,31.1485,31.0806,31.1315,24021.0
2018-08-13 10:25:00,36.7,36.7,36.62,36.64,131109.0,31.1315,31.1315,31.0636,31.0806,131109.0
2018-08-13 10:30:00,36.64,36.7,36.64,36.7,32722.0,31.0806,31.1315,31.0806,31.1315,32722.0
2018-08-13 10:35:00,36.7,36.7,36.65,36.66,98450.0,31.1315,31.1315,31.0891,31.0976,98450.0
2018-08-13 10:40:00,36.67,36.7,36.63,36.64,32062.0,31.106,31.1315,31.0721,31.0806,32062.0
2018-08-13 10:45:00,36.64,36.64,36.57,36.58,39989.0,31.0806,31.0806,31.0212,31.0297,39989.0
2018-08-13 10:50:00,36.59,36.6,36.56,36.57,22888.0,31.0382,31.0467,31.0127,31.0212,22888.0
2018-08-13 10:55:00,36.57,36.58,36.49,36.53,173523.0,31.0212,31.0297,30.9533,30.9873,173523.0
2018-08-13 11:00:00,36.53,36.66,36.53,36.66,37129.0,30.9873,31.0976,30.9873,31.0976,37129.0
2018-08-13 11:05:00,36.66,36.68,36.55,36.57,94736.0,31.0976,31.1145,31.0042,31.0212,94736.0
2018-08-13 11:10:00,36.57,36.59,36.53,36.57,21149.0,31.0212,31.0382,30.9873,31.0212,21149.0
2018-08-13 11:15:00,36.57,36.59,36.53,36.54,182018.0,31.0212,31.0382,30.9873,30.9958,182018.0
2018-08-13 11:20:00,36.54,36.55,36.5,36.5,123041.0,30.9958,31.0042,30.9618,30.9618,123041.0
2018-08-13 11:25:00,36.51,36.58,36.5,36.56,61810.0,30.9703,31.0297,30.9618,31.0127,61810.0
2018-08-13 11:30:00,36.56,36.65,36.55,36.61,60866.0,31.0127,31.0891,31.0042,31.0551,60866.0
2018-08-13 11:35:00,36.61,36.66,36.59,36.66,144896.0,31.0551,31.0976,31.0382,31.0976,144896.0
2018-08-13 11:40:00,36.65,36.68,36.64,36.64,64310.0,31.0891,31.1145,31.0806,31.0806,64310.0
2018-08-13 11:45:00,36.65,36.65,36.59,36.64,16339.0,31.0891,31.0891,31.0382,31.0806,16339.0
2018-08-13 11:50:00,36.64,36.67,36.59,36.62,31605.0,31.0806,31.106,31.0382,31.0636,31605.0
2018-08-13 11:55:00,36.62,36.69,36.54,36.55,42338.0,31.0636,31.123,30.9958,31.0042,42338.0
2018-08-13 12:00:00,36.54,36.55,36.5,36.52,33619.0,30.9958,31.0042,30.9618,30.9788,33619.0
2018-08-13 12:05:00,36.52,36.52,36.45,36.46,96939.0,30.9788,30.9788,30.9194,30.9279,96939.0
2018-08-13 12:10:00,36.46,36.52,36.46,36.48,64899.0,30.9279,30.9788,30.9279,30.9449,64899.0
2018-08-13 12:15:00,36.49,36.5,36.48,36.5,30270.0,30.9533,30.9618,30.9449,30.9618,30270.0
2018-08-13 12:20:00,36.5,36.54,36.48,36.49,37622.0,30.9618,30.9958,30.9449,30.9533,37622.0
2018-08-13 12:25:00,36.49,36.49,36.42,36.46,27290.0,30.9533,30.9533,30.894,30.9279,27290.0
2018-08-13 12:30:00,36.45,36.46,36.44,36.44,13075.0,30.9194,30.9279,30.9109,30.9109,13075.0
2018-08-13 12:35:00,36.44,36.48,36.44,36.47,17858.0,30.9109,30.9449,30.9109,30.9364,17858.0
2018-08-13 12:40:00,36.47,36.49,36.46,36.49,12162.0,30.9364,30.9533,30.9279,30.9533,12162.0
2018-08-13 12:45:00,36.49,36.5,36.46,36.46,21730.0,30.9533,30.9618,30.9279,30.9279,21730.0
2018-08-13 12:50:00,36.46,36.47,36.44,36.44,38566.0,30.9279,30.9364,30.9109,30.9109,38566.0
2018-08-13 12:55:00,36.44,36.45,36.43,36.44,8382.0,30.9109,30.9194,30.9025,30.9109,8382.0
2018-08-13 13:00:00,36.43,36.43,36.37,36.39,15268.0,30.9025,30.9025,30.8516,30.8685,15268.0
2018-08-13 13:05:00,36.39,36.4,36.39,36.4,8537.0,30.8685,30.877,30.8685,30.877,8537.0
2018-08-13 13:10:00,36.4,36.43,36.4,36.43,14887.0,30.877,30.9025,30.877,30.9025,14887.0
2018-08-13 13:15:00,36.43,36.48,36.43,36.48,33244.0,30.9025,30.9449,30.9025,30.9449,33244.0
2018-08-13 13:20:00,36.49,36.52,36.47,36.52,44319.0,30.9533,30.9788,30.9364,30.9788,44319.0
2018-08-13 13:25:00,36.53,36.54,36.49,36.5,18056.0,30.9873,30.9958,30.9533,30.9618,18056.0
2018-08-13 13:30:00,36.51,36.55,36.51,36.52,11562.0,30.9703,31.0042,30.9703,30.9788,11562.0
2018-08-13 13:35:00,36.52,36.59,36.52,36.58,121316.0,30.9788,31.0382,30.9788,31.0297,121316.0
2018-08-13 13:40:00,36.58,36.6,36.58,36.59,12769.0,31.0297,31.0467,31.0297,31.0382,12769.0
2018-08-13 13:45:00,36.59,36.61,36.58,36.61,24999.0,31.0382,31.0551,31.0297,31.0551,24999.0
2018-08-13 13:50:00,36.61,36.66,36.6,36.65,26823.0,31.0551,31.0976,31.0467,31.0891,26823.0
2018-08-13 13:55:00,36.64,36.66,36.63,36.64,17515.0,31.0806,31.0976,31.0721,31.0806,17515.0
2018-08-13 14:00:00,36.64,36.72,36.63,36.72,50612.0,31.0806,31.1485,31.0721,31.1485,50612.0
2018-08-13 14:05:00,36.72,36.72,36.66,36.69,15408.0,31.1485,31.1485,31.0976,31.123,15408.0
2018-08-13 14:10:00,36.7,36.77,36.69,36.77,23943.0,31.1315,31.1909,31.123,31.1909,23943.0
2018-08-13 14:15:00,36.77,36.78,36.7,36.73,59751.0,31.1909,31.1993,31.1315,31.1569,59751.0
2018-08-13 14:20:00,36.74,36.78,36.72,36.73,60904.0,31.1654,31.1993,31.1485,31.1569,60904.0
2018-08-13 14:25:00,36.73,36.77,36.73,36.75,18102.0,31.1569,31.1909,31.1569,31.1739,18102.0
2018-08-13 14:30:00,36.74,36.79,36.74,36.79,17662.0,31.1654,31.2078,31.1654,31.2078,17662.0
2018-08-13 14:35:00,36.79,36.79,36.73,36.74,21953.0,31.2078,31.2078,31.1569,31.1654,21953.0
2018-08-13 14:40:00,36.75,36.76,36.74,36.76,16708.0,31.1739,31.1824,31.1654,31.1824,16708.0
2018-08-13 14:45:00,36.75,36.76,36.72,36.73,11658.0,31.1739,31.1824,31.1485,31.1569,11658.0
2018-08-13 14:50:00,36.73,36.73,36.7,36.71,18362.0,31.1569,31.1569,31.1315,31.14,18362.0
2018-08-13 14:55:00,36.7,36.74,36.67,36.73,18015.0,31.1315,31.1654,31.106,31.1569,18015.0
2018-08-13 15:00:00,36.74,36.74,36.66,36.69,96374.0,31.1654,31.1654,31.0976,31.123,96374.0
2018-08-13 15:05:00,36.69,36.72,36.68,36.71,40327.0,31.123,31.1485,31.1145,31.14,40327.0
2018-08-13 15:10:00,36.7,36.78,36.69,36.75,55204.0,31.1315,31.1993,31.123,31.1739,55204.0
2018-08-13 15:15:00,36.75,36.77,36.7,36.71,26040.0,31.1739,31.1909,31.1315,31.14,26040.0
2018-08-13 15:20:00,36.7,36.75,36.7,36.73,59165.0,31.1315,31.1739,31.1315,31.1569,59165.0
2018-08-13 15:25:00,36.73,36.79,36.73,36.77,82669.0,31.1569,31.2078,31.1569,31.1909,82669.0
2018-08-13 15:30:00,36.77,36.81,36.76,36.76,67426.0,31.1909,31.2248,31.1824,31.1824,67426.0
2018-08-13 15:35:00,36.77,36.8,36.75,36.8,20608.0,31.1909,31.2163,31.1739,31.2163,20608.0
2018-08-13 15:40:00,36.8,36.82,36.78,36.79,47648.0,31.2163,31.2333,31.1993,31.2078,47648.0
2018-08-13 15:45:00,36.79,36.79,36.71,36.73,54148.0,31.2078,31.2078,31.14,31.1569,54148.0
2018-08-13 15:50:00,36.72,36.73,36.66,36.66,126189.0,31.1485,31.1569,31.0976,31.0976,126189.0
2018-08-13 15:55:00,36.67,36.69,36.64,36.66,363309.0,31.106,31.123,31.0806,31.0976,363309.0
2018-08-14 09:30:00,36.72,36.91,36.72,36.87,46749.0,31.1485,31.3096,31.1485,31.2757,46749.0
2018-08-14 09:35:00,36.87,36.92,36.83,36.87,26314.0,31.2757,31.3181,31.2418,31.2757,26314.0
2018-08-14 09:40:00,36.88,36.95,36.87,36.93,14987.0,31.2842,31.3436,31.2757,31.3266,14987.0
2018-08-14 09:45:00,36.93,36.97,36.88,36.94,97356.0,31.3266,31.3605,31.2842,31.3351,97356.0
2018-08-14 09:50:00,36.94,36.94,36.88,36.92,36712.0,31.3351,31.3351,31.2842,31.3181,36712.0
2018-08-14 09:55:00,36.91,36.93,36.89,36.89,19685.0,31.3096,31.3266,31.2927,31.2927,19685.0
2018-08-14 10:00:00,36.9,36.93,36.85,36.86,23608.0,31.3011,31.3266,31.2587,31.2672,23608.0
2018-08-14 10:05:00,36.85,36.92,36.83,36.91,21862.0,31.2587,31.3181,31.2418,31.3096,21862.0
2018-08-14 10:10:00,36.92,37.06,36.92,37.06,28215.0,31.3181,31.4369,31.3181,31.4369,28215.0
2018-08-14 10:15:00,37.06,37.07,36.98,36.98,12103.0,31.4369,31.4453,31.369,31.369,12103.0
2018-08-14 10:20:00,36.98,37.05,36.98,37.02,11969.0,31.369,31.4284,31.369,31.4029,11969.0
2018-08-14 10:25:00,37.01,37.07,37.01,37.05,17669.0,31.3944,31.4453,31.3944,31.4284,17669.0
2018-08-14 10:30:00,37.05,37.07,37.02,37.03,19518.0,31.4284,31.4453,31.4029,31.4114,19518.0
2018-08-14 10:35:00,37.03,37.09,37.01,37.08,20853.0,31.4114,31.4623,31.3944,31.4538,20853.0
2018-08-14 10:40:00,37.08,37.12,37.07,37.11,11305.0,31.4538,31.4878,31.4453,31.4793,11305.0
2018-08-14 10:45:00,37.11,37.15,37.1,37.12,19466.0,31.4793,31.5132,31.4708,31.4878,19466.0
2018-08-14 10:50:00,37.12,37.16,37.1,37.1,30537.0,31.4878,31.5217,31.4708,31.4708,30537.0
2018-08-14 10:55:00,37.1,37.12,37.07,37.09,104068.0,31.4708,31.4878,31.4453,31.4623,104068.0
2018-08-14 11:00:00,37.08,37.09,37.05,37.09,56828.0,31.4538,31.4623,31.4284,31.4623,56828.0
2018-08-14 11:05:00,37.09,37.09,37.07,37.08,14905.0,31.4623,31.4623,31.4453,31.4538,14905.0
2018-08-14 11:10:00,37.08,37.14,37.07,37.11,33109.0,31.4538,31.5047,31.4453,31.4793,33109.0
2018-08-14 11:15:00,37.11,37.12,37.05,37.06,13476.0,31.4793,31.4878,31.4284,31.4369,13476.0
2018-08-14 11:20:00,37.05,37.12,37.04,37.12,18623.0,31.4284,31.4878,31.4199,31.4878,18623.0
2018-08-14 11:25:00,37.12,37.14,37.1,37.11,14688.0,31.4878,31.5047,31.4708,31.4793,14688.0
2018-08-14 11:30:00,37.11,37.15,37.09,37.11,11377.0,31.4793,31.5132,31.4623,31.4793,11377.0
2018-08-14 11:35:00,37.11,37.13,37.1,37.11,18580.0,31.4793,31.4962,31.4708,31.4793,18580.0
2018-08-14 11:40:00,37.11,37.15,37.1,37.13,20665.0,31.4793,31.5132,31.4708,31.4962,20665.0
2018-08-14 11:45:00,37.13,37.16,37.13,37.16,21412.0,31.4962,31.5217,31.4962,31.5217,21412.0
2018-08-14 11:50:00,37.16,37.16,37.14,37.15,26155.0,31.5217,31.5217,31.5047,31.5132,26155.0
2018-08-14 11:55:00,37.14,37.15,37.1,37.11,15042.0,31.5047,31.5132,31.4708,31.4793,15042.0
2018-08-14 12:00:00,37.11,37.18,37.1,37.18,26339.0,31.4793,31.5387,31.4708,31.5387,26339.0
2018-08-14 12:05:00,37.17,37.21,37.17,37.18,33679.0,31.5302,31.5641,31.5302,31.5387,33679.0
2018-08-14 12:10:00,37.19,37.19,37.16,37.16,8612.0,31.5471,31.5471,31.5217,31.5217,8612.0
2018-08-14 12:15:00,37.17,37.19,37.16,37.18,11321.0,31.5302,31.5471,31.5217,31.5387,11321.0
2018-08-14 12:20:00,37.16,37.16,37.12,37.14,14789.0,31.5217,31.5217,31.4878,31.5047,14789.0
2018-08-14 12:25:00,37.15,37.18,37.15,37.18,5152.0,31.5132,31.5387,31.5132,31.5387,5152.0
2018-08-14 12:30:00,37.17,37.2,37.17,37.19,8150.0,31.5302,31.5556,31.5302,31.5471,8150.0
2018-08-14 12:35:00,37.18,37.2,37.18,37.19,5215.0,31.5387,31.5556,31.5387,31.5471,5215.0
2018-08-14 12:40:00,37.19,37.19,37.17,37.18,11624.0,31.5471,31.5471,31.5302,31.5387,11624.0
2018-08-14 12:45:00,37.17,37.19,37.17,37.18,6332.0,31.5302,31.5471,31.5302,31.5387,6332.0
2018-08-14 12:50:00,37.19,37.19,37.14,37.15,15679.0,31.5471,31.5471,31.5047,31.5132,15679.0
2018-08-14 12:55:00,37.14,37.15,37.1,37.1,14548.0,31.5047,31.5132,31.4708,31.4708,14548.0
2018-08-14 13:00:00,37.1,37.15,37.1,37.15,14793.0,31.4708,31.5132,31.4708,31.5132,14793.0
2018-08-14 13:05:00,37.14,37.15,37.08,37.1,23038.0,31.5047,31.5132,31.4538,31.4708,23038.0
2018-08-14 13:10:00,37.11,37.11,37.08,37.1,11919.0,31.4793,31.4793,31.4538,31.4708,11919.0
2018-08-14 13:15:00,37.11,37.11,37.08,37.08,8663.0,31.4793,31.4793,31.4538,31.4538,8663.0
2018-08-14 13:20:00,37.09,37.1,37.07,37.09,5614.0,31.4623,31.4708,31.4453,31.4623,5614.0
2018-08-14 13:25:00,37.09,37.09,37.04,37.06,17645.0,31.4623,31.4623,31.4199,31.4369,17645.0
2018-08-14 13:30:00,37.06,37.06,36.97,36.99,136135.0,31.4369,31.4369,31.3605,31.3775,136135.0
2018-08-14 13:35:00,36.99,37.01,36.99,37.0,50742.0,31.3775,31.3944,31.3775,31.386,50742.0
2018-08-14 13:40:00,37.0,37.03,36.96,37.02,27220.0,31.386,31.4114,31.352,31.4029,27220.0
2018-08-14 13:45:00,37.01,37.03,36.98,37.02,19815.0,31.3944,31.4114,31.369,31.4029,19815.0
2018-08-14 13:50:00,37.01,37.03,36.99,37.0,12741.0,31.3944,31.4114,31.3775,31.386,12741.0
2018-08-14 13:55:00,37.01,37.05,37.0,37.05,22379.0,31.3944,31.4284,31.386,31.4284,22379.0
2018-08-14 14:00:00,37.05,37.07,37.04,37.05,11646.0,31.4284,31.4453,31.4199,31.4284,11646.0
2018-08-14 14:05:00,37.04,37.04,37.01,37.03,13814.0,31.4199,31.4199,31.3944,31.4114,13814.0
2018-08-14 14:10:00,37.03,37.08,37.02,37.08,24655.0,31.4114,31.4538,31.4029,31.4538,24655.0
2018-08-14 14:15:00,37.08,37.1,37.08,37.09,6380.0,31.4538,31.4708,31.4538,31.4623,6380.0
2018-08-14 14:20:00,37.08,37.09,37.04,37.07,30939.0,31.4538,31.4623,31.4199,31.4453,30939.0
2018-08-14 14:25:00,37.06,37.08,37.05,37.08,11294.0,31.4369,31.4538,31.4284,31.4538,11294.0
2018-08-14 14:30:00,37.08,37.09,37.05,37.05,84753.0,31.4538,31.4623,31.4284,31.4284,84753.0
2018-08-14 14:35:00,37.06,37.09,37.03,37.08,62219.0,31.4369,31.4623,31.4114,31.4538,62219.0
2018-08-14 14:40:00,37.09,37.09,37.04,37.05,12903.0,31.4623,31.4623,31.4199,31.4284,12903.0
2018-08-14 14:45:00,37.04,37.06,37.03,37.03,20265.0,31.4199,31.4369,31.4114,31.4114,20265.0
2018-08-14 14:50:00,37.04,37.05,37.01,37.01,9815.0,31.4199,31.4284,31.3944,31.3944,9815.0
2018-08-14 14:55:00,37.0,37.01,37.0,37.01,4698.0,31.386,31.3944,31.386,31.3944,4698.0
2018-08-14 15:00:00,37.01,37.02,37.0,37.02,13644.0,31.3944,31.4029,31.386,31.4029,13644.0
2018-08-14 15:05:00,37.02,37.04,37.01,37.04,15677.0,31.4029,31.4199,31.3944,31.4199,15677.0
2018-08-14 15:10:00,37.05,37.06,37.05,37.06,7647.0,31.4284,31.4369,31.4284,31.4369,7647.0
2018-08-14 15:15:00,37.05,37.08,37.05,37.07,20989.0,31.4284,31.4538,31.4284,31.4453,20989.0
2018-08-14 15:20:00,37.07,37.12,37.06,37.11,37988.0,31.4453,31.4878,31.4369,31.4793,37988.0
2018-08-14 15:25:00,37.11,37.11,37.07,37.09,24895.0,31.4793,31.4793,31.4453,31.4623,24895.0
2018-08-14 15:30:00,37.09,37.09,37.03,37.07,43686.0,31.4623,31.4623,31.4114,31.4453,43686.0
2018-08-14 15:35:00,37.07,37.12,37.07,37.1,45841.0,31.4453,31.4878,31.4453,31.4708,45841.0
2018-08-14 15:40:00,37.1,37.11,37.01,37.02,32713.0,31.4708,31.4793,31.3944,31.4029,32713.0
2018-08-14 15:45:00,37.01,37.03,36.97,36.98,49959.0,31.3944,31.4114,31.3605,31.369,49959.0
2018-08-14 15:50:00,36.98,37.01,36.97,37.0,105101.0,31.369,31.3944,31.3605,31.386,105101.0
2018-08-14 15:55:00,36.99,37.01,36.98,37.0,142932.0,31.3775,31.3944,31.369,31.386,142932.0
2018-08-15 09:30:00,36.41,36.85,36.41,36.79,37401.0,30.8855,31.2587,30.8855,31.2078,37401.0
2018-08-15 09:35:00,36.78,36.79,36.69,36.73,11640.0,31.1993,31.2078,31.123,31.1569,11640.0
2018-08-15 09:40:00,36.73,36.77,36.71,36.75,83689.0,31.1569,31.1909,31.14,31.1739,83689.0
2018-08-15 09:45:00,36.74,36.77,36.68,36.69,81647.0,31.1654,31.1909,31.1145,31.123,81647.0
2018-08-15 09:50:00,36.68,36.73,36.65,36.73,74760.0,31.1145,31.1569,31.0891,31.1569,74760.0
2018-08-15 09:55:00,36.74,36.88,36.74,36.85,46395.0,31.1654,31.2842,31.1654,31.2587,46395.0
2018-08-15 10:00:00,36.84,36.91,36.83,36.86,48535.0,31.2502,31.3096,31.2418,31.2672,48535.0
2018-08-15 10:05:00,36.86,36.93,36.81,36.92,53772.0,31.2672,31.3266,31.2248,31.3181,53772.0
2018-08-15 10:10:00,36.91,36.97,36.87,36.93,29218.0,31.3096,31.3605,31.2757,31.3266,29218.0
2018-08-15 10:15:00,36.93,36.98,36.91,36.95,40166.0,31.3266,31.369,31.3096,31.3436,40166.0
2018-08-15 10:20:00,36.95,37.01,36.95,36.99,25461.0,31.3436,31.3944,31.3436,31.3775,25461.0
2018-08-15 10:25:00,36.99,37.0,36.96,36.98,19092.0,31.3775,31.386,31.352,31.369,19092.0
2018-08-15 10:30:00,36.97,37.0,36.94,36.99,16263.0,31.3605,31.386,31.3351,31.3775,16263.0
2018-08-15 10:35:00,37.0,37.02,36.98,37.01,10386.0,31.386,31.4029,31.369,31.3944,10386.0
2018-08-15 10:40:00,37.01,37.02,36.96,36.96,13880.0,31.3944,31.4029,31.352,31.352,13880.0
2018-08-15 10:45:00,36.95,36.96,36.88,36.9,44816.0,31.3436,31.352,31.2842,31.3011,44816.0
2018-08-15 10:50:00,36.89,36.9,36.84,36.86,37428.0,31.2927,31.3011,31.2502,31.2672,37428.0
2018-08-15 10:55:00,36.86,36.86,36.8,36.82,41261.0,31.2672,31.2672,31.2163,31.2333,41261.0
2018-08-15 11:00:00,36.82,36.85,36.8,36.84,109895.0,31.2333,31.2587,31.2163,31.2502,109895.0
2018-08-15 11:05:00,36.84,36.9,36.8,36.89,38507.0,31.2502,31.3011,31.2163,31.2927,38507.0
2018-08-15 11:10:00,36.89,36.95,36.84,36.91,55558.0,31.2927,31.3436,31.2502,31.3096,55558.0
2018-08-15 11:15:00,36.91,36.97,36.9,36.95,69052.0,31.3096,31.3605,31.3011,31.3436,69052.0
2018-08-15 11:20:00,36.95,36.99,36.92,36.96,40368.0,31.3436,31.3775,31.3181,31.352,40368.0
2018-08-15 11:25:00,36.96,37.01,36.95,36.98,110166.0,31.352,31.3944,31.3436,31.369,110166.0
2018-08-15 11:30:00,36.99,37.01,36.95,36.99,70999.0,31.3775,31.3944,31.3436,31.3775,70999.0
2018-08-15 11:35:00,36.99,37.09,36.99,37.08,27697.0,31.3775,31.4623,31.3775,31.4538,27697.0
2018-08-15 11:40:00,37.07,37.07,37.01,37.03,10249.0,31.4453,31.4453,31.3944,31.4114,10249.0
2018-08-15 11:45:00,37.03,37.12,37.03,37.12,16287.0,31.4114,31.4878,31.4114,31.4878,16287.0
2018-08-15 11:50:00,37.12,37.16,37.08,37.08,54112.0,31.4878,31.5217,31.4538,31.4538,54112.0
2018-08-15 11:55:00,37.08,37.12,37.08,37.09,24968.0,31.4538,31.4878,31.4538,31.4623,24968.0
2018-08-15 12:00:00,37.08,37.16,37.08,37.16,17167.0,31.4538,31.5217,31.4538,31.5217,17167.0
2018-08-15 12:05:00,37.16,37.17,37.12,37.17,18552.0,31.5217,31.5302,31.4878,31.5302,18552.0
2018-08-15 12:10:00,37.16,37.16,37.13,37.15,14465.0,31.5217,31.5217,31.4962,31.5132,14465.0
2018-08-15 12:15:00,37.15,37.22,37.13,37.22,27657.0,31.5132,31.5726,31.4962,31.5726,27657.0
2018-08-15 12:20:00,37.21,37.23,37.18,37.22,19836.0,31.5641,31.5811,31.5387,31.5726,19836.0
2018-08-15 12:25:00,37.22,37.33,37.21,37.29,92760.0,31.5726,31.6659,31.5641,31.632,92760.0
2018-08-15 12:30:00,37.3,37.33,37.29,37.31,27525.0,31.6404,31.6659,31.632,31.6489,27525.0
2018-08-15 12:35:00,37.32,37.35,37.32,37.33,19269.0,31.6574,31.6829,31.6574,31.6659,19269.0
2018-08-15 12:40:00,37.33,37.34,37.28,37.28,24615.0,31.6659,31.6744,31.6235,31.6235,24615.0
2018-08-15 12:45:00,37.29,37.29,37.25,37.27,19809.0,31.632,31.632,31.598,31.615,19809.0
2018-08-15 12:50:00,37.27,37.3,37.26,37.28,32614.0,31.615,31.6404,31.6065,31.6235,32614.0
2018-08-15 12:55:00,37.29,37.31,37.28,37.3,25918.0,31.632,31.6489,31.6235,31.6404,25918.0
2018-08-15 13:00:00,37.29,37.38,37.28,37.37,44251.0,31.632,31.7083,31.6235,31.6998,44251.0
2018-08-15 13:05:00,37.37,37.44,37.36,37.37,118114.0,31.6998,31.7592,31.6913,31.6998,118114.0
2018-08-15 13:10:00,37.36,37.4,37.34,37.34,12838.0,31.6913,31.7253,31.6744,31.6744,12838.0
2018-08-15 13:15:00,37.35,37.37,37.34,37.36,16429.0,31.6829,31.6998,31.6744,31.6913,16429.0
2018-08-15 13:20:00,37.36,37.38,37.3,37.31,28120.0,31.6913,31.7083,31.6404,31.6489,28120.0
2018-08-15 13:25:00,37.31,37.36,37.3,37.34,12063.0,31.6489,31.6913,31.6404,31.6744,12063.0
2018-08-15 13:30:00,37.34,37.35,37.32,37.33,21453.0,31.6744,31.6829,31.6574,31.6659,21453.0
2018-08-15 13:35:00,37.32,37.33,37.29,37.32,16828.0,31.6574,31.6659,31.632,31.6574,16828.0
2018-08-15 13:40:00,37.33,37.33,37.31,37.32,11263.0,31.6659,31.6659,31.6489,31.6574,11263.0
2018-08-15 13:45:00,37.32,37.33,37.28,37.28,9301.0,31.6574,31.6659,31.6235,31.6235,9301.0
2018-08-15 13:50:00,37.29,37.31,37.27,37.3,8024.0,31.632,31.6489,31.615,31.6404,8024.0
2018-08-15 13:55:00,37.31,37.33,37.31,37.32,17737.0,31.6489,31.6659,31.6489,31.6574,17737.0
2018-08-15 14:00:00,37.32,37.34,37.29,37.32,23471.0,31.6574,31.6744,31.632,31.6574,23471.0
2018-08-15 14:05:00,37.32,37.34,37.31,37.33,25665.0,31.6574,31.6744,31.6489,31.6659,25665.0
2018-08-15 14:10:00,37.33,37.41,37.32,37.39,62272.0,31.6659,31.7338,31.6574,31.7168,62272.0
2018-08-15 14:15:00,37.39,37.48,37.38,37.41,30472.0,31.7168,31.7931,31.7083,31.7338,30472.0
2018-08-15 14:20:00,37.41,37.48,37.4,37.46,30979.0,31.7338,31.7931,31.7253,31.7762,30979.0
2018-08-15 14:25:00,37.46,37.47,37.35,37.36,19411.0,31.7762,31.7847,31.6829,31.6913,19411.0
2018-08-15 14:30:00,37.37,37.41,37.35,37.41,28574.0,31.6998,31.7338,31.6829,31.7338,28574.0
2018-08-15 14:35:00,37.41,37.46,37.4,37.44,39247.0,31.7338,31.7762,31.7253,31.7592,39247.0
2018-08-15 14:40:00,37.43,37.43,37.37,37.38,9395.0,31.7507,31.7507,31.6998,31.7083,9395.0
2018-08-15 14:45:00,37.37,37.4,37.35,37.37,31813.0,31.6998,31.7253,31.6829,31.6998,31813.0
2018-08-15 14:50:00,37.38,37.41,37.35,37.4,16290.0,31.7083,31.7338,31.6829,31.7253,16290.0
2018-08-15 14:55:00,37.4,37.48,37.4,37.47,11734.0,31.7253,31.7931,31.7253,31.7847,11734.0
2018-08-15 15:00:00,37.47,37.57,37.47,37.53,44018.0,31.7847,31.8695,31.7847,31.8356,44018.0
2018-08-15 15:05:00,37.52,37.58,37.49,37.55,30613.0,31.8271,31.878,31.8016,31.8525,30613.0
2018-08-15 15:10:00,37.54,37.54,37.5,37.53,10622.0,31.844,31.844,31.8101,31.8356,10622.0
2018-08-15 15:15:00,37.53,37.57,37.51,37.55,18024.0,31.8356,31.8695,31.8186,31.8525,18024.0
2018-08-15 15:20:00,37.54,37.56,37.5,37.53,50183.0,31.844,31.861,31.8101,31.8356,50183.0
2018-08-15 15:25:00,37.52,37.56,37.51,37.52,21426.0,31.8271,31.861,31.8186,31.8271,21426.0
2018-08-15 15:30:00,37.52,37.64,37.51,37.63,63980.0,31.8271,31.9289,31.8186,31.9204,63980.0
2018-08-15 15:35:00,37.62,37.63,37.57,37.58,96280.0,31.9119,31.9204,31.8695,31.878,96280.0
2018-08-15 15:40:00,37.57,37.61,37.55,37.59,47381.0,31.8695,31.9034,31.8525,31.8864,47381.0
2018-08-15 15:45:00,37.59,37.63,37.55,37.55,186570.0,31.8864,31.9204,31.8525,31.8525,186570.0
2018-08-15 15:50:00,37.55,37.56,37.52,37.54,81477.0,31.8525,31.861,31.8271,31.844,81477.0
2018-08-15 15:55:00,37.54,37.58,37.53,37.56,256178.0,31.844,31.878,31.8356,31.861,256178.0
2018-08-16 09:30:00,37.57,37.71,37.57,37.6,116761.0,31.8695,31.9882,31.8695,31.8949,116761.0
2018-08-16 09:35:00,37.61,37.65,37.5,37.6,117171.0,31.9034,31.9373,31.8101,31.8949,117171.0
2018-08-16 09:40:00,37.6,37.63,37.54,37.61,60091.0,31.8949,31.9204,31.844,31.9034,60091.0
2018-08-16 09:45:00,37.61,37.7,37.56,37.57,90695.0,31.9034,31.9798,31.861,31.8695,90695.0
2018-08-16 09:50:00,37.57,37.62,37.55,37.55,43191.0,31.8695,31.9119,31.8525,31.8525,43191.0
2018-08-16 09:55:00,37.54,37.54,37.49,37.49,48174.0,31.844,31.844,31.8016,31.8016,48174.0
2018-08-16 10:00:00,37.5,37.53,37.45,37.47,41495.0,31.8101,31.8356,31.7677,31.7847,41495.0
2018-08-16 10:05:00,37.48,37.51,37.47,37.5,36906.0,31.7931,31.8186,31.7847,31.8101,36906.0
2018-08-16 10:10:00,37.5,37.56,37.5,37.54,81630.0,31.8101,31.861,31.8101,31.844,81630.0
2018-08-16 10:15:00,37.55,37.58,37.51,37.53,34872.0,31.8525,31.878,31.8186,31.8356,34872.0
2018-08-16 10:20:00,37.52,37.55,37.51,37.53,17922.0,31.8271,31.8525,31.8186,31.8356,17922.0
2018-08-16 10:25:00,37.53,37.57,37.53,37.57,27701.0,31.8356,31.8695,31.8356,31.8695,27701.0
2018-08-16 10:30:00,37.56,37.57,37.51,37.51,29110.0,31.861,31.8695,31.8186,31.8186,29110.0
2018-08-16 10:35:00,37.52,37.53,37.51,37.52,21486.0,31.8271,31.8356,31.8186,31.8271,21486.0
2018-08-16 10:40:00,37.51,37.58,37.51,37.57,68293.0,31.8186,31.878,31.8186,31.8695,68293.0
2018-08-16 10:45:00,37.56,37.57,37.54,37.55,16444.0,31.861,31.8695,31.844,31.8525,16444.0
2018-08-16 10:50:00,37.55,37.58,37.54,37.55,30810.0,31.8525,31.878,31.844,31.8525,30810.0
2018-08-16 10:55:00,37.55,37.57,37.54,37.56,19448.0,31.8525,31.8695,31.844,31.861,19448.0
2018-08-16 11:00:00,37.56,37.64,37.56,37.63,26937.0,31.861,31.9289,31.861,31.9204,26937.0
2018-08-16 11:05:00,37.63,37.69,37.63,37.66,32874.0,31.9204,31.9713,31.9204,31.9458,32874.0
2018-08-16 11:10:00,37.66,37.7,37.66,37.69,17255.0,31.9458,31.9798,31.9458,31.9713,17255.0
2018-08-16 11:15:00,37.69,37.76,37.69,37.75,42290.0,31.9713,32.0307,31.9713,32.0222,42290.0
2018-08-16 11:20:00,37.75,37.77,37.74,37.77,20605.0,32.0222,32.0391,32.0137,32.0391,20605.0
2018-08-16 11:25:00,37.76,37.81,37.74,37.81,42475.0,32.0307,32.0731,32.0137,32.0731,42475.0
2018-08-16 11:30:00,37.81,37.81,37.73,37.78,44730.0,32.0731,32.0731,32.0052,32.0476,44730.0
2018-08-16 11:35:00,37.77,37.81,37.76,37.77,90181.0,32.0391,32.0731,32.0307,32.0391,90181.0
2018-08-16 11:40:00,37.77,37.78,37.71,37.73,26124.0,32.0391,32.0476,31.9882,32.0052,26124.0
2018-08-16 11:45:00,37.73,37.73,37.69,37.71,30794.0,32.0052,32.0052,31.9713,31.9882,30794.0
2018-08-16 11:50:00,37.71,37.72,37.68,37.68,36944.0,31.9882,31.9967,31.9628,31.9628,36944.0
2018-08-16 11:55:00,37.68,37.71,37.64,37.71,21344.0,31.9628,31.9882,31.9289,31.9882,21344.0
2018-08-16 12:00:00,37.72,37.73,37.69,37.73,50182.0,31.9967,32.0052,31.9713,32.0052,50182.0
2018-08-16 12:05:00,37.74,37.85,37.74,37.85,28126.0,32.0137,32.107,32.0137,32.107,28126.0
2018-08-16 12:10:00,37.86,37.86,37.83,37.84,17813.0,32.1155,32.1155,32.09,32.0985,17813.0
2018-08-16 12:15:00,37.84,37.85,37.82,37.83,14165.0,32.0985,32.107,32.0815,32.09,14165.0
2018-08-16 12:20:00,37.83,37.84,37.78,37.78,15956.0,32.09,32.0985,32.0476,32.0476,15956.0
2018-08-16 12:25:00,37.79,37.8,37.75,37.75,17853.0,32.0561,32.0646,32.0222,32.0222,17853.0
2018-08-16 12:30:00,37.75,37.75,37.7,37.71,42768.0,32.0222,32.0222,31.9798,31.9882,42768.0
2018-08-16 12:35:00,37.71,37.75,37.68,37.74,33121.0,31.9882,32.0222,31.9628,32.0137,33121.0
2018-08-16 12:40:00,37.74,37.75,37.7,37.7,25339.0,32.0137,32.0222,31.9798,31.9798,25339.0
2018-08-16 12:45:00,37.71,37.77,37.69,37.76,37046.0,31.9882,32.0391,31.9713,32.0307,37046.0
2018-08-16 12:50:00,37.76,37.8,37.75,37.79,24105.0,32.0307,32.0646,32.0222,32.0561,24105.0
2018-08-16 12:55:00,37.79,37.79,37.75,37.75,19900.0,32.0561,32.0561,32.0222,32.0222,19900.0
2018-08-16 13:00:00,37.75,37.77,37.72,37.74,19684.0,32.0222,32.0391,31.9967,32.0137,19684.0
2018-08-16 13:05:00,37.73,37.73,37.7,37.7,12493.0,32.0052,32.0052,31.9798,31.9798,12493.0
2018-08-16 13:10:00,37.71,37.71,37.69,37.7,12764.0,31.9882,31.9882,31.9713,31.9798,12764.0
2018-08-16 13:15:00,37.69,37.7,37.67,37.67,17085.0,31.9713,31.9798,31.9543,31.9543,17085.0
2018-08-16 13:20:00,37.66,37.73,37.66,37.71,30510.0,31.9458,32.0052,31.9458,31.9882,30510.0
2018-08-16 13:25:00,37.71,37.72,37.7,37.7,12528.0,31.9882,31.9967,31.9798,31.9798,12528.0
2018-08-16 13:30:00,37.7,37.71,37.68,37.7,22718.0,31.9798,31.9882,31.9628,31.9798,22718.0
2018-08-16 13:35:00,37.71,37.73,37.7,37.73,17791.0,31.9882,32.0052,31.9798,32.0052,17791.0
2018-08-16 13:40:00,37.73,37.73,37.71,37.72,18933.0,32.0052,32.0052,31.9882,31.9967,18933.0
2018-08-16 13:45:00,37.71,37.72,37.68,37.68,11443.0,31.9882,31.9967,31.9628,31.9628,11443.0
2018-08-16 13:50:00,37.68,37.71,37.67,37.7,29191.0,31.9628,31.9882,31.9543,31.9798,29191.0
2018-08-16 13:55:00,37.7,37.71,37.68,37.68,29617.0,31.9798,31.9882,31.9628,31.9628,29617.0
2018-08-16 14:00:00,37.69,37.73,37.66,37.73,20397.0,31.9713,32.0052,31.9458,32.0052,20397.0
2018-08-16 14:05:00,37.74,37.75,37.73,37.73,25216.0,32.0137,32.0222,32.0052,32.0052,25216.0
2018-08-16 14:10:00,37.73,37.75,37.69,37.69,46109.0,32.0052,32.0222,31.9713,31.9713,46109.0
2018-08-16 14:15:00,37.69,37.74,37.68,37.73,23794.0,31.9713,32.0137,31.9628,32.0052,23794.0
2018-08-16 14:20:00,37.74,37.74,37.71,37.71,8328.0,32.0137,32.0137,31.9882,31.9882,8328.0
2018-08-16 14:25:00,37.69,37.7,37.68,37.68,27039.0,31.9713,31.9798,31.9628,31.9628,27039.0
2018-08-16 14:30:00,37.68,37.73,37.67,37.73,63617.0,31.9628,32.0052,31.9543,32.0052,63617.0
2018-08-16 14:35:00,37.73,37.75,37.72,37.74,49142.0,32.0052,32.0222,31.9967,32.0137,49142.0
2018-08-16 14:40:00,37.74,37.75,37.69,37.7,18909.0,32.0137,32.0222,31.9713,31.9798,18909.0
2018-08-16 14:45:00,37.69,37.7,37.67,37.68,22801.0,31.9713,31.9798,31.9543,31.9628,22801.0
2018-08-16 14:50:00,37.68,37.68,37.65,37.66,18707.0,31.9628,31.9628,31.9373,31.9458,18707.0
2018-08-16 14:55:00,37.67,37.67,37.59,37.62,23869.0,31.9543,31.9543,31.8864,31.9119,23869.0
2018-08-16 15:00:00,37.61,37.65,37.6,37.64,23567.0,31.9034,31.9373,31.8949,31.9289,23567.0
2018-08-16 15:05:00,37.64,37.67,37.63,37.66,21178.0,31.9289,31.9543,31.9204,31.9458,21178.0
2018-08-16 15:10:00,37.66,37.66,37.65,37.66,20940.0,31.9458,31.9458,31.9373,31.9458,20940.0
2018-08-16 15:15:00,37.66,37.66,37.62,37.64,40337.0,31.9458,31.9458,31.9119,31.9289,40337.0
2018-08-16 15:20:00,37.63,37.64,37.59,37.61,74765.0,31.9204,31.9289,31.8864,31.9034,74765.0
2018-08-16 15:25:00,37.61,37.69,37.6,37.68,58543.0,31.9034,31.9713,31.8949,31.9628,58543.0
2018-08-16 15:30:00,37.68,37.68,37.64,37.65,65482.0,31.9628,31.9628,31.9289,31.9373,65482.0
2018-08-16 15:35:00,37.64,37.68,37.62,37.65,73268.0,31.9289,31.9628,31.9119,31.9373,73268.0
2018-08-16 15:40:00,37.65,37.65,37.6,37.61,49635.0,31.9373,31.9373,31.8949,31.9034,49635.0
2018-08-16 15:45:00,37.6,37.61,37.59,37.61,33431.0,31.8949,31.9034,31.8864,31.9034,33431.0
2018-08-16 15:50:00,37.6,37.61,37.57,37.58,105391.0,31.8949,31.9034,31.8695,31.878,105391.0
2018-08-16 15:55:00,37.58,37.63,37.57,37.63,263628.0,31.878,31.9204,31.8695,31.9204,263628.0
2018-08-17 09:30:00,37.64,37.74,37.6,37.74,125133.0,31.9289,32.0137,31.8949,32.0137,125133.0
2018-08-17 09:35:00,37.72,37.76,37.66,37.74,39549.0,31.9967,32.0307,31.9458,32.0137,39549.0
2018-08-17 09:40:00,37.75,37.86,37.75,37.8,51350.0,32.0222,32.1155,32.0222,32.0646,51350.0
2018-08-17 09:45:00,37.8,37.85,37.74,37.81,30029.0,32.0646,32.107,32.0137,32.0731,30029.0
2018-08-17 09:50:00,37.8,37.93,37.79,37.91,30141.0,32.0646,32.1749,32.0561,32.1579,30141.0
2018-08-17 09:55:00,37.91,37.96,37.89,37.94,19229.0,32.1579,32.2003,32.1409,32.1833,19229.0
2018-08-17 10:00:00,37.94,38.1,37.94,38.1,249466.0,32.1833,32.3191,32.1833,32.3191,249466.0
2018-08-17 10:05:00,38.09,38.11,38.04,38.05,63383.0,32.3106,32.3275,32.2682,32.2767,63383.0
2018-08-17 10:10:00,38.05,38.1,38.04,38.08,74574.0,32.2767,32.3191,32.2682,32.3021,74574.0
2018-08-17 10:15:00,38.07,38.07,37.97,38.02,88072.0,32.2936,32.2936,32.2088,32.2512,88072.0
2018-08-17 10:20:00,38.03,38.05,37.96,37.98,39956.0,32.2597,32.2767,32.2003,32.2173,39956.0
2018-08-17 10:25:00,37.98,37.99,37.96,37.97,23423.0,32.2173,32.2258,32.2003,32.2088,23423.0
2018-08-17 10:30:00,37.97,38.01,37.96,38.0,48203.0,32.2088,32.2427,32.2003,32.2342,48203.0
2018-08-17 10:35:00,38.0,38.08,37.99,38.08,48682.0,32.2342,32.3021,32.2258,32.3021,48682.0
2018-08-17 10:40:00,38.07,38.08,37.98,38.0,61557.0,32.2936,32.3021,32.2173,32.2342,61557.0
2018-08-17 10:45:00,37.99,38.03,37.98,38.03,70833.0,32.2258,32.2597,32.2173,32.2597,70833.0
2018-08-17 10:50:00,38.02,38.12,38.0,38.07,92029.0,32.2512,32.336,32.2342,32.2936,92029.0
2018-08-17 10:55:00,38.06,38.1,38.05,38.05,31002.0,32.2851,32.3191,32.2767,32.2767,31002.0
2018-08-17 11:00:00,38.05,38.06,38.0,38.02,40092.0,32.2767,32.2851,32.2342,32.2512,40092.0
2018-08-17 11:05:00,38.02,38.03,37.98,37.98,29465.0,32.2512,32.2597,32.2173,32.2173,29465.0
2018-08-17 11:10:00,37.98,38.02,37.97,38.0,38117.0,32.2173,32.2512,32.2088,32.2342,38117.0
2018-08-17 11:15:00,38.0,38.02,38.0,38.01,39814.0,32.2342,32.2512,32.2342,32.2427,39814.0
2018-08-17 11:20:00,38.0,38.02,38.0,38.02,24638.0,32.2342,32.2512,32.2342,32.2512,24638.0
2018-08-17 11:25:00,38.01,38.06,38.01,38.05,49937.0,32.2427,32.2851,32.2427,32.2767,49937.0
2018-08-17 11:30:00,38.05,38.13,38.04,38.13,49157.0,32.2767,32.3445,32.2682,32.3445,49157.0
2018-08-17 11:35:00,38.13,38.17,38.12,38.14,31824.0,32.3445,32.3784,32.336,32.353,31824.0
2018-08-17 11:40:00,38.14,38.19,38.13,38.18,25826.0,32.353,32.3954,32.3445,32.3869,25826.0
2018-08-17 11:45:00,38.18,38.21,38.17,38.19,33107.0,32.3869,32.4124,32.3784,32.3954,33107.0
2018-08-17 11:50:00,38.2,38.22,38.19,38.21,20518.0,32.4039,32.4209,32.3954,32.4124,20518.0
2018-08-17 11:55:00,38.22,38.26,38.21,38.23,26192.0,32.4209,32.4548,32.4124,32.4293,26192.0
2018-08-17 12:00:00,38.23,38.23,38.19,38.2,25132.0,32.4293,32.4293,32.3954,32.4039,25132.0
2018-08-17 12:05:00,38.2,38.2,38.19,38.2,7522.0,32.4039,32.4039,32.3954,32.4039,7522.0
2018-08-17 12:10:00,38.19,38.21,38.17,38.17,43937.0,32.3954,32.4124,32.3784,32.3784,43937.0
2018-08-17 12:15:00,38.18,38.21,38.17,38.21,30549.0,32.3869,32.4124,32.3784,32.4124,30549.0
2018-08-17 12:20:00,38.2,38.21,38.2,38.2,7085.0,32.4039,32.4124,32.4039,32.4039,7085.0
2018-08-17 12:25:00,38.2,38.21,38.15,38.15,29478.0,32.4039,32.4124,32.3615,32.3615,29478.0
2018-08-17 12:30:00,38.15,38.16,38.12,38.12,16914.0,32.3615,32.37,32.336,32.336,16914.0
2018-08-17 12:35:00,38.13,38.15,38.12,38.15,20556.0,32.3445,32.3615,32.336,32.3615,20556.0
2018-08-17 12:40:00,38.14,38.16,38.14,38.16,12878.0,32.353,32.37,32.353,32.37,12878.0
2018-08-17 12:45:00,38.16,38.17,38.15,38.16,23783.0,32.37,32.3784,32.3615,32.37,23783.0
2018-08-17 12:50:00,38.16,38.18,38.16,38.17,10605.0,32.37,32.3869,32.37,32.3784,10605.0
2018-08-17 12:55:00,38.18,38.24,38.17,38.24,61886.0,32.3869,32.4378,32.3784,32.4378,61886.0
2018-08-17 13:00:00,38.23,38.28,38.23,38.25,53634.0,32.4293,32.4718,32.4293,32.4463,53634.0
2018-08-17 13:05:00,38.26,38.26,38.23,38.25,13771.0,32.4548,32.4548,32.4293,32.4463,13771.0
2018-08-17 13:10:00,38.26,38.3,38.25,38.3,37759.0,32.4548,32.4887,32.4463,32.4887,37759.0
2018-08-17 13:15:00,38.3,38.4,38.29,38.34,86420.0,32.4887,32.5735,32.4802,32.5226,86420.0
2018-08-17 13:20:00,38.34,38.39,38.33,38.39,52149.0,32.5226,32.5651,32.5142,32.5651,52149.0
2018-08-17 13:25:00,38.39,38.42,38.38,38.4,71534.0,32.5651,32.5905,32.5566,32.5735,71534.0
2018-08-17 13:30:00,38.39,38.41,38.39,38.41,55356.0,32.5651,32.582,32.5651,32.582,55356.0
2018-08-17 13:35:00,38.4,38.42,38.38,38.39,54348.0,32.5735,32.5905,32.5566,32.5651,54348.0
2018-08-17 13:40:00,38.38,38.4,38.38,38.4,26926.0,32.5566,32.5735,32.5566,32.5735,26926.0
2018-08-17 13:45:00,38.4,38.43,38.39,38.4,34262.0,32.5735,32.599,32.5651,32.5735,34262.0
2018-08-17 13:50:00,38.4,38.42,38.39,38.41,26140.0,32.5735,32.5905,32.5651,32.582,26140.0
2018-08-17 13:55:00,38.41,38.42,38.36,38.39,31563.0,32.582,32.5905,32.5396,32.5651,31563.0
2018-08-17 14:00:00,38.38,38.47,38.38,38.46,50057.0,32.5566,32.6329,32.5566,32.6244,50057.0
2018-08-17 14:05:00,38.46,38.47,38.39,38.4,54310.0,32.6244,32.6329,32.5651,32.5735,54310.0
2018-08-17 14:10:00,38.39,38.4,38.34,38.36,25958.0,32.5651,32.5735,32.5226,32.5396,25958.0
2018-08-17 14:15:00,38.37,38.4,38.33,38.34,29979.0,32.5481,32.5735,32.5142,32.5226,29979.0
2018-08-17 14:20:00,38.34,38.4,38.34,38.4,24947.0,32.5226,32.5735,32.5226,32.5735,24947.0
2018-08-17 14:25:00,38.4,38.45,38.39,38.4,38256.0,32.5735,32.616,32.5651,32.5735,38256.0
2018-08-17 14:30:00,38.4,38.42,38.39,38.41,17091.0,32.5735,32.5905,32.5651,32.582,17091.0
2018-08-17 14:35:00,38.4,38.41,38.36,38.36,57867.0,32.5735,32.582,32.5396,32.5396,57867.0
2018-08-17 14:40:00,38.36,38.38,38.34,38.38,53909.0,32.5396,32.5566,32.5226,32.5566,53909.0
2018-08-17 14:45:00,38.38,38.39,38.36,38.37,24598.0,32.5566,32.5651,32.5396,32.5481,24598.0
2018-08-17 14:50:00,38.37,38.4,38.33,38.4,34359.0,32.5481,32.5735,32.5142,32.5735,34359.0
2018-08-17 14:55:00,38.4,38.42,38.39,38.41,22173.0,32.5735,32.5905,32.5651,32.582,22173.0
2018-08-17 15:00:00,38.4,38.41,38.38,38.38,15022.0,32.5735,32.582,32.5566,32.5566,15022.0
2018-08-17 15:05:00,38.38,38.39,38.35,38.35,24551.0,32.5566,32.5651,32.5311,32.5311,24551.0
2018-08-17 15:10:00,38.35,38.36,38.34,38.35,12820.0,32.5311,32.5396,32.5226,32.5311,12820.0
2018-08-17 15:15:00,38.35,38.37,38.34,38.36,34377.0,32.5311,32.5481,32.5226,32.5396,34377.0
2018-08-17 15:20:00,38.36,38.39,38.36,38.39,26815.0,32.5396,32.5651,32.5396,32.5651,26815.0
2018-08-17 15:25:00,38.39,38.4,38.33,38.34,53819.0,32.5651,32.5735,32.5142,32.5226,53819.0
2018-08-17 15:30:00,38.35,38.36,38.32,38.35,44679.0,32.5311,32.5396,32.5057,32.5311,44679.0
2018-08-17 15:35:00,38.36,38.36,38.34,38.34,34672.0,32.5396,32.5396,32.5226,32.5226,34672.0
2018-08-17 15:40:00,38.34,38.36,38.31,38.32,58762.0,32.5226,32.5396,32.4972,32.5057,58762.0
2018-08-17 15:45:00,38.31,38.32,38.25,38.25,82414.0,32.4972,32.5057,32.4463,32.4463,82414.0
2018-08-17 15:50:00,38.25,38.26,38.2,38.2,149614.0,32.4463,32.4548,32.4039,32.4039,149614.0
2018-08-17 15:55:00,38.2,38.26,38.2,38.25,146507.0,32.4039,32.4548,32.4039,32.4463,146507.0
2018-08-20 09:30:00,38.31,38.35,38.23,38.35,27310.0,32.4972,32.5311,32.4293,32.5311,27310.0
2018-08-20 09:35:00,38.33,38.42,38.32,38.36,20799.0,32.5142,32.5905,32.5057,32.5396,20799.0
2018-08-20 09:40:00,38.36,38.4,38.24,38.29,55451.0,32.5396,32.5735,32.4378,32.4802,55451.0
2018-08-20 09:45:00,38.29,38.38,38.29,38.37,20953.0,32.4802,32.5566,32.4802,32.5481,20953.0
2018-08-20 09:50:00,38.38,38.4,38.37,38.37,47426.0,32.5566,32.5735,32.5481,32.5481,47426.0
2018-08-20 09:55:00,38.38,38.39,38.34,38.34,47990.0,32.5566,32.5651,32.5226,32.5226,47990.0
2018-08-20 10:00:00,38.35,38.37,38.32,38.36,63518.0,32.5311,32.5481,32.5057,32.5396,63518.0
2018-08-20 10:05:00,38.37,38.42,38.36,38.37,33561.0,32.5481,32.5905,32.5396,32.5481,33561.0
2018-08-20 10:10:00,38.38,38.38,38.33,38.36,36888.0,32.5566,32.5566,32.5142,32.5396,36888.0
2018-08-20 10:15:00,38.37,38.44,38.35,38.44,75762.0,32.5481,32.6075,32.5311,32.6075,75762.0
2018-08-20 10:20:00,38.43,38.45,38.41,38.43,44611.0,32.599,32.616,32.582,32.599,44611.0
2018-08-20 10:25:00,38.43,38.47,38.43,38.47,213103.0,32.599,32.6329,32.599,32.6329,213103.0
2018-08-20 10:30:00,38.47,38.54,38.44,38.52,53932.0,32.6329,32.6923,32.6075,32.6753,53932.0
2018-08-20 10:35:00,38.52,38.58,38.48,38.48,155281.0,32.6753,32.7262,32.6414,32.6414,155281.0
2018-08-20 10:40:00,38.48,38.49,38.41,38.42,27536.0,32.6414,32.6499,32.582,32.5905,27536.0
2018-08-20 10:45:00,38.41,38.42,38.39,38.42,24163.0,32.582,32.5905,32.5651,32.5905,24163.0
2018-08-20 10:50:00,38.42,38.43,38.41,38.42,25935.0,32.5905,32.599,32.582,32.5905,25935.0
2018-08-20 10:55:00,38.41,38.42,38.31,38.33,41873.0,32.582,32.5905,32.4972,32.5142,41873.0
2018-08-20 11:00:00,38.33,38.35,38.28,38.3,42254.0,32.5142,32.5311,32.4718,32.4887,42254.0
2018-08-20 11:05:00,38.3,38.31,38.22,38.23,24698.0,32.4887,32.4972,32.4209,32.4293,24698.0
2018-08-20 11:10:00,38.24,38.31,38.23,38.3,28446.0,32.4378,32.4972,32.4293,32.4887,28446.0
2018-08-20 11:15:00,38.3,38.3,38.28,38.3,26524.0,32.4887,32.4887,32.4718,32.4887,26524.0
2018-08-20 11:20:00,38.3,38.32,38.29,38.32,23215.0,32.4887,32.5057,32.4802,32.5057,23215.0
2018-08-20 11:25:00,38.32,38.37,38.31,38.37,22190.0,32.5057,32.5481,32.4972,32.5481,22190.0
2018-08-20 11:30:00,38.37,38.37,38.32,38.32,23206.0,32.5481,32.5481,32.5057,32.5057,23206.0
2018-08-20 11:35:00,38.32,38.36,38.31,38.36,27032.0,32.5057,32.5396,32.4972,32.5396,27032.0
2018-08-20 11:40:00,38.36,38.42,38.36,38.4,24769.0,32.5396,32.5905,32.5396,32.5735,24769.0
2018-08-20 11:45:00,38.4,38.41,38.36,38.37,23665.0,32.5735,32.582,32.5396,32.5481,23665.0
2018-08-20 11:50:00,38.38,38.39,38.36,38.37,28365.0,32.5566,32.5651,32.5396,32.5481,28365.0
2018-08-20 11:55:00,38.37,38.41,38.35,38.41,24782.0,32.5481,32.582,32.5311,32.582,24782.0
2018-08-20 12:00:00,38.41,38.44,38.39,38.41,27474.0,32.582,32.6075,32.5651,32.582,27474.0
2018-08-20 12:05:00,38.41,38.45,38.4,38.43,19969.0,32.582,32.616,32.5735,32.599,19969.0
2018-08-20 12:10:00,38.43,38.45,38.42,38.44,27949.0,32.599,32.616,32.5905,32.6075,27949.0
2018-08-20 12:15:00,38.44,38.47,38.42,38.47,28657.0,32.6075,32.6329,32.5905,32.6329,28657.0
2018-08-20 12:20:00,38.47,38.53,38.46,38.52,22688.0,32.6329,32.6838,32.6244,32.6753,22688.0
2018-08-20 12:25:00,38.52,38.54,38.5,38.54,20166.0,32.6753,32.6923,32.6584,32.6923,20166.0
2018-08-20 12:30:00,38.54,38.59,38.54,38.58,24175.0,32.6923,32.7347,32.6923,32.7262,24175.0
2018-08-20 12:35:00,38.58,38.6,38.55,38.6,16826.0,32.7262,32.7432,32.7008,32.7432,16826.0
2018-08-20 12:40:00,38.59,38.63,38.59,38.63,22386.0,32.7347,32.7686,32.7347,32.7686,22386.0
2018-08-20 12:45:00,38.63,38.66,38.59,38.59,27554.0,32.7686,32.7941,32.7347,32.7347,27554.0
2018-08-20 12:50:00,38.6,38.62,38.57,38.62,28902.0,32.7432,32.7602,32.7178,32.7602,28902.0
2018-08-20 12:55:00,38.62,38.62,38.6,38.62,17506.0,32.7602,32.7602,32.7432,32.7602,17506.0
2018-08-20 13:00:00,38.62,38.65,38.61,38.65,17775.0,32.7602,32.7856,32.7517,32.7856,17775.0
2018-08-20 13:05:00,38.65,38.67,38.64,38.65,27046.0,32.7856,32.8026,32.7771,32.7856,27046.0
2018-08-20 13:10:00,38.65,38.69,38.64,38.69,79932.0,32.7856,32.8195,32.7771,32.8195,79932.0
2018-08-20 13:15:00,38.69,38.69,38.57,38.63,69456.0,32.8195,32.8195,32.7178,32.7686,69456.0
2018-08-20 13:20:00,38.63,38.68,38.62,38.64,36306.0,32.7686,32.8111,32.7602,32.7771,36306.0
2018-08-20 13:25:00,38.64,38.65,38.59,38.65,45217.0,32.7771,32.7856,32.7347,32.7856,45217.0
2018-08-20 13:30:00,38.65,38.67,38.63,38.64,41842.0,32.7856,32.8026,32.7686,32.7771,41842.0
2018-08-20 13:35:00,38.64,38.65,38.62,38.62,28322.0,32.7771,32.7856,32.7602,32.7602,28322.0
2018-08-20 13:40:00,38.62,38.64,38.6,38.64,20787.0,32.7602,32.7771,32.7432,32.7771,20787.0
2018-08-20 13:45:00,38.64,38.65,38.62,38.63,27003.0,32.7771,32.7856,32.7602,32.7686,27003.0
2018-08-20 13:50:00,38.63,38.64,38.62,38.64,21807.0,32.7686,32.7771,32.7602,32.7771,21807.0
2018-08-20 13:55:00,38.64,38.64,38.61,38.62,24386.0,32.7771,32.7771,32.7517,32.7602,24386.0
2018-08-20 14:00:00,38.62,38.64,38.61,38.63,33029.0,32.7602,32.7771,32.7517,32.7686,33029.0
2018-08-20 14:05:00,38.63,38.65,38.61,38.65,21276.0,32.7686,32.7856,32.7517,32.7856,21276.0
2018-08-20 14:10:00,38.65,38.73,38.65,38.72,40559.0,32.7856,32.8535,32.7856,32.845,40559.0
2018-08-20 14:15:00,38.72,38.73,38.7,38.73,19204.0,32.845,32.8535,32.828,32.8535,19204.0
2018-08-20 14:20:00,38.73,38.74,38.7,38.71,42746.0,32.8535,32.862,32.828,32.8365,42746.0
2018-08-20 14:25:00,38.72,38.75,38.7,38.74,28491.0,32.845,32.8704,32.828,32.862,28491.0
2018-08-20 14:30:00,38.73,38.74,38.7,38.71,24097.0,32.8535,32.862,32.828,32.8365,24097.0
2018-08-20 14:35:00,38.7,38.71,38.63,38.65,27256.0,32.828,32.8365,32.7686,32.7856,27256.0
2018-08-20 14:40:00,38.64,38.66,38.61,38.64,60045.0,32.7771,32.7941,32.7517,32.7771,60045.0
2018-08-20 14:45:00,38.64,38.68,38.64,38.67,37548.0,32.7771,32.8111,32.7771,32.8026,37548.0
2018-08-20 14:50:00,38.67,38.71,38.67,38.71,37325.0,32.8026,32.8365,32.8026,32.8365,37325.0
2018-08-20 14:55:00,38.71,38.73,38.67,38.72,54237.0,32.8365,32.8535,32.8026,32.845,54237.0
2018-08-20 15:00:00,38.71,38.72,38.67,38.7,38295.0,32.8365,32.845,32.8026,32.828,38295.0
2018-08-20 15:05:00,38.7,38.71,38.63,38.64,56148.0,32.828,32.8365,32.7686,32.7771,56148.0
2018-08-20 15:10:00,38.65,38.68,38.63,38.67,46186.0,32.7856,32.8111,32.7686,32.8026,46186.0
2018-08-20 15:15:00,38.67,38.68,38.66,38.67,45097.0,32.8026,32.8111,32.7941,32.8026,45097.0
2018-08-20 15:20:00,38.68,38.69,38.67,38.69,35547.0,32.8111,32.8195,32.8026,32.8195,35547.0
2018-08-20 15:25:00,38.69,38.71,38.67,38.71,63074.0,32.8195,32.8365,32.8026,32.8365,63074.0
2018-08-20 15:30:00,38.71,38.74,38.7,38.74,47807.0,32.8365,32.862,32.828,32.862,47807.0
2018-08-20 15:35:00,38.74,38.81,38.72,38.75,79896.0,32.862,32.9213,32.845,32.8704,79896.0
2018-08-20 15:40:00,38.75,38.79,38.74,38.79,122956.0,32.8704,32.9044,32.862,32.9044,122956.0
2018-08-20 15:45:00,38.8,38.81,38.73,38.75,74361.0,32.9129,32.9213,32.8535,32.8704,74361.0
2018-08-20 15:50:00,38.74,38.75,38.7,38.73,109643.0,32.862,32.8704,32.828,32.8535,109643.0
2018-08-20 15:55:00,38.73,38.74,38.7,38.73,270264.0,32.8535,32.862,32.828,32.8535,270264.0
2018-08-21 09:30:00,39.0,39.0,38.8,39.0,152907.0,33.0825,33.0825,32.9129,33.0825,152907.0
2018-08-21 09:35:00,39.0,39.2,38.99,39.17,124096.0,33.0825,33.2522,33.074,33.2267,124096.0
2018-08-21 09:40:00,39.16,39.21,39.09,39.14,38204.0,33.2182,33.2606,33.1589,33.2013,38204.0
2018-08-21 09:45:00,39.13,39.22,39.12,39.18,61418.0,33.1928,33.2691,33.1843,33.2352,61418.0
2018-08-21 09:50:00,39.19,39.27,39.18,39.27,35940.0,33.2437,33.3115,33.2352,33.3115,35940.0
2018-08-21 09:55:00,39.27,39.35,39.23,39.32,87425.0,33.3115,33.3794,33.2776,33.354,87425.0
2018-08-21 10:00:00,39.32,39.34,39.24,39.27,429617.0,33.354,33.3709,33.2861,33.3115,429617.0
2018-08-21 10:05:00,39.28,39.45,39.27,39.32,278101.0,33.32,33.4642,33.3115,33.354,278101.0
2018-08-21 10:10:00,39.32,39.4,39.26,39.36,110667.0,33.354,33.4218,33.3031,33.3879,110667.0
2018-08-21 10:15:00,39.36,39.41,39.34,39.39,55877.0,33.3879,33.4303,33.3709,33.4133,55877.0
2018-08-21 10:20:00,39.39,39.59,39.39,39.5,166381.0,33.4133,33.583,33.4133,33.5066,166381.0
2018-08-21 10:25:00,39.5,39.58,39.48,39.5,63968.0,33.5066,33.5745,33.4897,33.5066,63968.0
2018-08-21 10:30:00,39.51,39.51,39.42,39.48,30331.0,33.5151,33.5151,33.4388,33.4897,30331.0
2018-08-21 10:35:00,39.48,39.49,39.37,39.38,46365.0,33.4897,33.4982,33.3964,33.4048,46365.0
2018-08-21 10:40:00,39.37,39.42,39.37,39.42,27710.0,33.3964,33.4388,33.3964,33.4388,27710.0
2018-08-21 10:45:00,39.41,39.52,39.4,39.45,337542.0,33.4303,33.5236,33.4218,33.4642,337542.0
2018-08-21 10:50:00,39.45,39.49,39.42,39.46,91696.0,33.4642,33.4982,33.4388,33.4727,91696.0
2018-08-21 10:55:00,39.45,39.5,39.42,39.43,53594.0,33.4642,33.5066,33.4388,33.4473,53594.0
2018-08-21 11:00:00,39.43,39.57,39.43,39.53,97748.0,33.4473,33.566,33.4473,33.5321,97748.0
2018-08-21 11:05:00,39.52,39.53,39.47,39.5,41303.0,33.5236,33.5321,33.4812,33.5066,41303.0
2018-08-21 11:10:00,39.5,39.51,39.45,39.5,38179.0,33.5066,33.5151,33.4642,33.5066,38179.0
2018-08-21 11:15:00,39.5,39.5,39.43,39.43,41188.0,33.5066,33.5066,33.4473,33.4473,41188.0
2018-08-21 11:20:00,39.44,39.44,39.36,39.39,99621.0,33.4557,33.4557,33.3879,33.4133,99621.0
2018-08-21 11:25:00,39.39,39.41,39.37,39.4,90027.0,33.4133,33.4303,33.3964,33.4218,90027.0
2018-08-21 11:30:00,39.41,39.45,39.39,39.44,89853.0,33.4303,33.4642,33.4133,33.4557,89853.0
2018-08-21 11:35:00,39.45,39.47,39.42,39.42,35927.0,33.4642,33.4812,33.4388,33.4388,35927.0
2018-08-21 11:40:00,39.42,39.46,39.41,39.43,25705.0,33.4388,33.4727,33.4303,33.4473,25705.0
2018-08-21 11:45:00,39.43,39.44,39.42,39.44,25197.0,33.4473,33.4557,33.4388,33.4557,25197.0
2018-08-21 11:50:00,39.44,39.48,39.41,39.43,46104.0,33.4557,33.4897,33.4303,33.4473,46104.0
2018-08-21 11:55:00,39.42,39.53,39.42,39.52,78942.0,33.4388,33.5321,33.4388,33.5236,78942.0
2018-08-21 12:00:00,39.52,39.56,39.52,39.54,37653.0,33.5236,33.5575,33.5236,33.5406,37653.0
2018-08-21 12:05:00,39.52,39.58,39.52,39.58,63694.0,33.5236,33.5745,33.5236,33.5745,63694.0
2018-08-21 12:10:00,39.58,39.64,39.58,39.58,132020.0,33.5745,33.6254,33.5745,33.5745,132020.0
2018-08-21 12:15:00,39.59,39.63,39.57,39.57,31738.0,33.583,33.6169,33.566,33.566,31738.0
2018-08-21 12:20:00,39.57,39.62,39.56,39.61,37420.0,33.566,33.6084,33.5575,33.6,37420.0
2018-08-21 12:25:00,39.62,39.7,39.61,39.69,74198.0,33.6084,33.6763,33.6,33.6678,74198.0
2018-08-21 12:30:00,39.69,39.69,39.65,39.67,42574.0,33.6678,33.6678,33.6339,33.6508,42574.0
2018-08-21 12:35:00,39.68,39.69,39.65,39.66,28168.0,33.6593,33.6678,33.6339,33.6424,28168.0
2018-08-21 12:40:00,39.66,39.67,39.64,39.67,14887.0,33.6424,33.6508,33.6254,33.6508,14887.0
2018-08-21 12:45:00,39.66,39.67,39.62,39.63,219931.0,33.6424,33.6508,33.6084,33.6169,219931.0
2018-08-21 12:50:00,39.64,39.67,39.63,39.66,46225.0,33.6254,33.6508,33.6169,33.6424,46225.0
2018-08-21 12:55:00,39.66,39.67,39.65,39.65,96394.0,33.6424,33.6508,33.6339,33.6339,96394.0
2018-08-21 13:00:00,39.66,39.84,39.65,39.8,258500.0,33.6424,33.7951,33.6339,33.7611,258500.0
2018-08-21 13:05:00,39.79,39.81,39.77,39.79,76429.0,33.7526,33.7696,33.7357,33.7526,76429.0
2018-08-21 13:10:00,39.78,39.8,39.76,39.8,44778.0,33.7442,33.7611,33.7272,33.7611,44778.0
2018-08-21 13:15:00,39.8,39.85,39.79,39.84,54375.0,33.7611,33.8035,33.7526,33.7951,54375.0
2018-08-21 13:20:00,39.85,39.93,39.84,39.9,79841.0,33.8035,33.8714,33.7951,33.8459,79841.0
2018-08-21 13:25:00,39.89,39.92,39.84,39.86,40994.0,33.8375,33.8629,33.7951,33.812,40994.0
2018-08-21 13:30:00,39.85,39.87,39.83,39.84,44249.0,33.8035,33.8205,33.7866,33.7951,44249.0
2018-08-21 13:35:00,39.84,39.84,39.81,39.84,28439.0,33.7951,33.7951,33.7696,33.7951,28439.0
2018-08-21 13:40:00,39.83,39.84,39.81,39.84,40589.0,33.7866,33.7951,33.7696,33.7951,40589.0
2018-08-21 13:45:00,39.84,39.85,39.78,39.79,40612.0,33.7951,33.8035,33.7442,33.7526,40612.0
2018-08-21 13:50:00,39.79,39.85,39.79,39.85,54375.0,33.7526,33.8035,33.7526,33.8035,54375.0
2018-08-21 13:55:00,39.84,40.33,39.84,40.27,621395.0,33.7951,34.2107,33.7951,34.1598,621395.0
2018-08-21 14:00:00,40.27,40.27,40.06,40.13,92132.0,34.1598,34.1598,33.9817,34.0411,92132.0
2018-08-21 14:05:00,40.13,40.14,39.83,39.84,301648.0,34.0411,34.0495,33.7866,33.7951,301648.0
2018-08-21 14:10:00,39.84,40.0,39.83,40.0,67607.0,33.7951,33.9308,33.7866,33.9308,67607.0
2018-08-21 14:15:00,40.0,40.11,39.98,40.11,60398.0,33.9308,34.0241,33.9138,34.0241,60398.0
2018-08-21 14:20:00,40.11,40.18,40.06,40.14,108110.0,34.0241,34.0835,33.9817,34.0495,108110.0
2018-08-21 14:25:00,40.14,40.16,40.12,40.15,59699.0,34.0495,34.0665,34.0326,34.058,59699.0
2018-08-21 14:30:00,40.15,40.17,40.12,40.16,191920.0,34.058,34.075,34.0326,34.0665,191920.0
2018-08-21 14:35:00,40.16,40.19,40.08,40.08,107661.0,34.0665,34.0919,33.9986,33.9986,107661.0
2018-08-21 14:40:00,40.09,40.15,40.08,40.14,77117.0,34.0071,34.058,33.9986,34.0495,77117.0
2018-08-21 14:45:00,40.14,40.14,40.04,40.07,65270.0,34.0495,34.0495,33.9647,33.9902,65270.0
2018-08-21 14:50:00,40.08,40.14,40.08,40.14,196616.0,33.9986,34.0495,33.9986,34.0495,196616.0
2018-08-21 14:55:00,40.14,40.2,40.11,40.2,73427.0,34.0495,34.1004,34.0241,34.1004,73427.0
2018-08-21 15:00:00,40.2,40.2,40.14,40.17,207084.0,34.1004,34.1004,34.0495,34.075,207084.0
2018-08-21 15:05:00,40.18,40.2,40.16,40.19,50971.0,34.0835,34.1004,34.0665,34.0919,50971.0
2018-08-21 15:10:00,40.19,40.23,40.18,40.19,82768.0,34.0919,34.1259,34.0835,34.0919,82768.0
2018-08-21 15:15:00,40.19,40.2,40.1,40.1,66211.0,34.0919,34.1004,34.0156,34.0156,66211.0
2018-08-21 15:20:00,40.09,40.11,40.05,40.07,113683.0,34.0071,34.0241,33.9732,33.9902,113683.0
2018-08-21 15:25:00,40.07,40.15,40.07,40.08,175719.0,33.9902,34.058,33.9902,33.9986,175719.0
2018-08-21 15:30:00,40.08,40.08,39.98,40.0,128428.0,33.9986,33.9986,33.9138,33.9308,128428.0
2018-08-21 15:35:00,40.0,40.0,39.94,40.0,76658.0,33.9308,33.9308,33.8799,33.9308,76658.0
2018-08-21 15:40:00,40.0,40.0,39.94,39.98,183294.0,33.9308,33.9308,33.8799,33.9138,183294.0
2018-08-21 15:45:00,39.97,39.97,39.92,39.93,153199.0,33.9053,33.9053,33.8629,33.8714,153199.0
2018-08-21 15:50:00,39.93,39.95,39.92,39.95,121946.0,33.8714,33.8884,33.8629,33.8884,121946.0
2018-08-21 15:55:00,39.94,40.03,39.94,40.0,446233.0,33.8799,33.9562,33.8799,33.9308,446233.0
2018-08-22 09:30:00,39.95,39.96,39.71,39.73,276091.0,33.8884,33.8968,33.6848,33.7017,276091.0
2018-08-22 09:35:00,39.69,39.71,39.48,39.57,227843.0,33.6678,33.6848,33.4897,33.566,227843.0
2018-08-22 09:40:00,39.56,39.64,39.31,39.37,108784.0,33.5575,33.6254,33.3455,33.3964,108784.0
2018-08-22 09:45:00,39.38,39.4,39.08,39.19,193493.0,33.4048,33.4218,33.1504,33.2437,193493.0
2018-08-22 09:50:00,39.2,39.25,39.12,39.19,72244.0,33.2522,33.2946,33.1843,33.2437,72244.0
2018-08-22 09:55:00,39.18,39.37,39.17,39.34,91208.0,33.2352,33.3964,33.2267,33.3709,91208.0
2018-08-22 10:00:00,39.35,39.38,39.31,39.34,58367.0,33.3794,33.4048,33.3455,33.3709,58367.0
2018-08-22 10:05:00,39.34,39.36,39.3,39.31,142308.0,33.3709,33.3879,33.337,33.3455,142308.0
2018-08-22 10:10:00,39.31,39.32,39.26,39.26,96062.0,33.3455,33.354,33.3031,33.3031,96062.0
2018-08-22 10:15:00,39.26,39.31,39.23,39.29,70664.0,33.3031,33.3455,33.2776,33.3285,70664.0
2018-08-22 10:20:00,39.28,39.31,39.16,39.19,147955.0,33.32,33.3455,33.2182,33.2437,147955.0
2018-08-22 10:25:00,39.19,39.2,39.11,39.14,35265.0,33.2437,33.2522,33.1758,33.2013,35265.0
2018-08-22 10:30:00,39.14,39.17,39.08,39.09,56148.0,33.2013,33.2267,33.1504,33.1589,56148.0
2018-08-22 10:35:00,39.09,39.22,39.09,39.2,31738.0,33.1589,33.2691,33.1589,33.2522,31738.0
2018-08-22 10:40:00,39.2,39.21,39.15,39.2,38568.0,33.2522,33.2606,33.2097,33.2522,38568.0
2018-08-22 10:45:00,39.21,39.34,39.21,39.31,110506.0,33.2606,33.3709,33.2606,33.3455,110506.0
2018-08-22 10:50:00,39.32,39.32,39.24,39.3,23861.0,33.354,33.354,33.2861,33.337,23861.0
2018-08-22 10:55:00,39.3,39.31,39.27,39.3,44795.0,33.337,33.3455,33.3115,33.337,44795.0
2018-08-22 11:00:00,39.3,39.31,39.24,39.29,57433.0,33.337,33.3455,33.2861,33.3285,57433.0
2018-08-22 11:05:00,39.29,39.43,39.29,39.4,261122.0,33.3285,33.4473,33.3285,33.4218,261122.0
2018-08-22 11:10:00,39.41,39.42,39.38,39.41,16711.0,33.4303,33.4388,33.4048,33.4303,16711.0
2018-08-22 11:15:00,39.42,39.46,39.39,39.44,26038.0,33.4388,33.4727,33.4133,33.4557,26038.0
2018-08-22 11:20:00,39.44,39.46,39.41,39.43,41560.0,33.4557,33.4727,33.4303,33.4473,41560.0
2018-08-22 11:25:00,39.43,39.43,39.41,39.43,12586.0,33.4473,33.4473,33.4303,33.4473,12586.0
2018-08-22 11:30:00,39.43,39.43,39.38,39.39,45706.0,33.4473,33.4473,33.4048,33.4133,45706.0
2018-08-22 11:35:00,39.39,39.41,39.38,39.41,26012.0,33.4133,33.4303,33.4048,33.4303,26012.0
2018-08-22 11:40:00,39.41,39.46,39.41,39.45,18742.0,33.4303,33.4727,33.4303,33.4642,18742.0
2018-08-22 11:45:00,39.45,39.46,39.43,39.43,15781.0,33.4642,33.4727,33.4473,33.4473,15781.0
2018-08-22 11:50:00,39.43,39.52,39.43,39.51,59992.0,33.4473,33.5236,33.4473,33.5151,59992.0
2018-08-22 11:55:00,39.51,39.56,39.5,39.56,20929.0,33.5151,33.5575,33.5066,33.5575,20929.0
2018-08-22 12:00:00,39.55,39.56,39.53,39.55,21304.0,33.5491,33.5575,33.5321,33.5491,21304.0
2018-08-22 12:05:00,39.54,39.59,39.54,39.59,27264.0,33.5406,33.583,33.5406,33.583,27264.0
2018-08-22 12:10:00,39.59,39.61,39.58,39.6,39346.0,33.583,33.6,33.5745,33.5915,39346.0
2018-08-22 12:15:00,39.59,39.67,39.59,39.66,97607.0,33.583,33.6508,33.583,33.6424,97607.0
2018-08-22 12:20:00,39.66,39.72,39.66,39.72,46825.0,33.6424,33.6933,33.6424,33.6933,46825.0
2018-08-22 12:25:00,39.72,39.74,39.67,39.73,48567.0,33.6933,33.7102,33.6508,33.7017,48567.0
2018-08-22 12:30:00,39.73,39.73,39.67,39.68,17804.0,33.7017,33.7017,33.6508,33.6593,17804.0
2018-08-22 12:35:00,39.68,39.7,39.68,39.69,18534.0,33.6593,33.6763,33.6593,33.6678,18534.0
2018-08-22 12:40:00,39.68,39.73,39.68,39.69,19495.0,33.6593,33.7017,33.6593,33.6678,19495.0
2018-08-22 12:45:00,39.69,39.69,39.67,39.68,13733.0,33.6678,33.6678,33.6508,33.6593,13733.0
2018-08-22 12:50:00,39.68,39.7,39.67,39.67,15831.0,33.6593,33.6763,33.6508,33.6508,15831.0
2018-08-22 12:55:00,39.67,39.68,39.67,39.67,12407.0,33.6508,33.6593,33.6508,33.6508,12407.0
2018-08-22 13:00:00,39.68,39.72,39.67,39.7,22444.0,33.6593,33.6933,33.6508,33.6763,22444.0
2018-08-22 13:05:00,39.71,39.71,39.68,39.7,18077.0,33.6848,33.6848,33.6593,33.6763,18077.0
2018-08-22 13:10:00,39.69,39.7,39.68,39.7,8848.0,33.6678,33.6763,33.6593,33.6763,8848.0
2018-08-22 13:15:00,39.7,39.7,39.65,39.66,118115.0,33.6763,33.6763,33.6339,33.6424,118115.0
2018-08-22 13:20:00,39.66,39.66,39.63,39.63,11004.0,33.6424,33.6424,33.6169,33.6169,11004.0
2018-08-22 13:25:00,39.63,39.64,39.6,39.61,9097.0,33.6169,33.6254,33.5915,33.6,9097.0
2018-08-22 13:30:00,39.61,39.67,39.59,39.66,33629.0,33.6,33.6508,33.583,33.6424,33629.0
2018-08-22 13:35:00,39.66,39.71,39.66,39.67,118301.0,33.6424,33.6848,33.6424,33.6508,118301.0
2018-08-22 13:40:00,39.66,39.72,39.64,39.71,36515.0,33.6424,33.6933,33.6254,33.6848,36515.0
2018-08-22 13:45:00,39.72,39.72,39.69,39.7,29291.0,33.6933,33.6933,33.6678,33.6763,29291.0
2018-08-22 13:50:00,39.7,39.73,39.69,39.72,32023.0,33.6763,33.7017,33.6678,33.6933,32023.0
2018-08-22 13:55:00,39.72,39.79,39.72,39.76,84174.0,33.6933,33.7526,33.6933,33.7272,84174.0
2018-08-22 14:00:00,39.76,39.83,39.75,39.75,244879.0,33.7272,33.7866,33.7187,33.7187,244879.0
2018-08-22 14:05:00,39.75,39.78,39.72,39.73,33489.0,33.7187,33.7442,33.6933,33.7017,33489.0
2018-08-22 14:10:00,39.73,39.77,39.72,39.73,29303.0,33.7017,33.7357,33.6933,33.7017,29303.0
2018-08-22 14:15:00,39.73,39.73,39.67,39.68,125093.0,33.7017,33.7017,33.6508,33.6593,125093.0
2018-08-22 14:20:00,39.69,39.7,39.66,39.66,80841.0,33.6678,33.6763,33.6424,33.6424,80841.0
2018-08-22 14:25:00,39.66,39.67,39.64,39.66,59841.0,33.6424,33.6508,33.6254,33.6424,59841.0
2018-08-22 14:30:00,39.67,39.71,39.66,39.7,42488.0,33.6508,33.6848,33.6424,33.6763,42488.0
2018-08-22 14:35:00,39.7,39.7,39.66,39.68,98210.0,33.6763,33.6763,33.6424,33.6593,98210.0
2018-08-22 14:40:00,39.67,39.77,39.67,39.72,103810.0,33.6508,33.7357,33.6508,33.6933,103810.0
2018-08-22 14:45:00,39.71,39.72,39.66,39.66,40206.0,33.6848,33.6933,33.6424,33.6424,40206.0
2018-08-22 14:50:00,39.66,39.72,39.65,39.66,120658.0,33.6424,33.6933,33.6339,33.6424,120658.0
2018-08-22 14:55:00,39.66,39.66,39.6,39.61,25516.0,33.6424,33.6424,33.5915,33.6,25516.0
2018-08-22 15:00:00,39.61,39.63,39.59,39.62,47422.0,33.6,33.6169,33.583,33.6084,47422.0
2018-08-22 15:05:00,39.62,39.63,39.59,39.62,105902.0,33.6084,33.6169,33.583,33.6084,105902.0
2018-08-22 15:10:00,39.63,39.64,39.58,39.58,44858.0,33.6169,33.6254,33.5745,33.5745,44858.0
2018-08-22 15:15:00,39.58,39.59,39.56,39.56,27685.0,33.5745,33.583,33.5575,33.5575,27685.0
2018-08-22 15:20:00,39.56,39.63,39.56,39.58,40693.0,33.5575,33.6169,33.5575,33.5745,40693.0
2018-08-22 15:25:00,39.57,39.58,39.53,39.54,25796.0,33.566,33.5745,33.5321,33.5406,25796.0
2018-08-22 15:30:00,39.55,39.62,39.53,39.62,36524.0,33.5491,33.6084,33.5321,33.6084,36524.0
2018-08-22 15:35:00,39.62,39.64,39.61,39.63,31434.0,33.6084,33.6254,33.6,33.6169,31434.0
2018-08-22 15:40:00,39.62,39.64,39.62,39.64,40375.0,33.6084,33.6254,33.6084,33.6254,40375.0
2018-08-22 15:45:00,39.63,39.66,39.62,39.65,106791.0,33.6169,33.6424,33.6084,33.6339,106791.0
2018-08-22 15:50:00,39.65,39.66,39.62,39.66,181264.0,33.6339,33.6424,33.6084,33.6424,181264.0
2018-08-22 15:55:00,39.66,39.68,39.61,39.61,226511.0,33.6424,33.6593,33.6,33.6,226511.0
2018-08-23 09:30:00,39.45,39.59,39.42,39.42,75112.0,33.4642,33.583,33.4388,33.4388,75112.0
2018-08-23 09:35:00,39.39,39.39,39.27,39.33,59760.0,33.4133,33.4133,33.3115,33.3624,59760.0
2018-08-23 09:40:00,39.33,39.42,39.32,39.42,85965.0,33.3624,33.4388,33.354,33.4388,85965.0
2018-08-23 09:45:00,39.42,39.45,39.25,39.25,42624.0,33.4388,33.4642,33.2946,33.2946,42624.0
2018-08-23 09:50:00,39.25,39.43,39.25,39.35,52425.0,33.2946,33.4473,33.2946,33.3794,52425.0
2018-08-23 09:55:00,39.36,39.39,39.27,39.27,51946.0,33.3879,33.4133,33.3115,33.3115,51946.0
2018-08-23 10:00:00,39.26,39.32,39.22,39.24,66025.0,33.3031,33.354,33.2691,33.2861,66025.0
2018-08-23 10:05:00,39.23,39.36,39.23,39.34,36501.0,33.2776,33.3879,33.2776,33.3709,36501.0
2018-08-23 10:10:00,39.34,39.36,39.27,39.3,53251.0,33.3709,33.3879,33.3115,33.337,53251.0
2018-08-23 10:15:00,39.3,39.36,39.3,39.3,25297.0,33.337,33.3879,33.337,33.337,25297.0
2018-08-23 10:20:00,39.31,39.33,39.28,39.31,48240.0,33.3455,33.3624,33.32,33.3455,48240.0
2018-08-23 10:25:00,39.31,39.34,39.21,39.33,55884.0,33.3455,33.3709,33.2606,33.3624,55884.0
2018-08-23 10:30:00,39.33,39.36,39.3,39.36,30253.0,33.3624,33.3879,33.337,33.3879,30253.0
2018-08-23 10:35:00,39.36,39.38,39.29,39.29,22320.0,33.3879,33.4048,33.3285,33.3285,22320.0
2018-08-23 10:40:00,39.28,39.33,39.28,39.3,16998.0,33.32,33.3624,33.32,33.337,16998.0
2018-08-23 10:45:00,39.29,39.3,39.16,39.17,109941.0,33.3285,33.337,33.2182,33.2267,109941.0
2018-08-23 10:50:00,39.18,39.25,39.18,39.23,49115.0,33.2352,33.2946,33.2352,33.2776,49115.0
2018-08-23 10:55:00,39.22,39.24,39.21,39.23,13415.0,33.2691,33.2861,33.2606,33.2776,13415.0
2018-08-23 11:00:00,39.24,39.27,39.21,39.22,135927.0,33.2861,33.3115,33.2606,33.2691,135927.0
2018-08-23 11:05:00,39.21,39.28,39.21,39.24,23517.0,33.2606,33.32,33.2606,33.2861,23517.0
2018-08-23 11:10:00,39.24,39.3,39.24,39.28,17691.0,33.2861,33.337,33.2861,33.32,17691.0
2018-08-23 11:15:00,39.29,39.29,39.22,39.22,21550.0,33.3285,33.3285,33.2691,33.2691,21550.0
2018-08-23 11:20:00,39.22,39.32,39.21,39.32,20647.0,33.2691,33.354,33.2606,33.354,20647.0
2018-08-23 11:25:00,39.31,39.41,39.3,39.41,50134.0,33.3455,33.4303,33.337,33.4303,50134.0
2018-08-23 11:30:00,39.4,39.41,39.32,39.33,15279.0,33.4218,33.4303,33.354,33.3624,15279.0
2018-08-23 11:35:00,39.34,39.35,39.29,39.29,19366.0,33.3709,33.3794,33.3285,33.3285,19366.0
2018-08-23 11:40:00,39.29,39.36,39.29,39.33,24252.0,33.3285,33.3879,33.3285,33.3624,24252.0
2018-08-23 11:45:00,39.32,39.34,39.28,39.3,17921.0,33.354,33.3709,33.32,33.337,17921.0
2018-08-23 11:50:00,39.31,39.35,39.3,39.34,141981.0,33.3455,33.3794,33.337,33.3709,141981.0
2018-08-23 11:55:00,39.34,39.38,39.33,39.35,24130.0,33.3709,33.4048,33.3624,33.3794,24130.0
2018-08-23 12:00:00,39.35,39.37,39.34,39.37,16952.0,33.3794,33.3964,33.3709,33.3964,16952.0
2018-08-23 12:05:00,39.37,39.43,39.37,39.41,16370.0,33.3964,33.4473,33.3964,33.4303,16370.0
2018-08-23 12:10:00,39.42,39.45,39.42,39.45,16768.0,33.4388,33.4642,33.4388,33.4642,16768.0
2018-08-23 12:15:00,39.45,39.5,39.45,39.49,34342.0,33.4642,33.5066,33.4642,33.4982,34342.0
2018-08-23 12:20:00,39.49,39.5,39.48,39.5,9353.0,33.4982,33.5066,33.4897,33.5066,9353.0
2018-08-23 12:25:00,39.49,39.5,39.47,39.49,25672.0,33.4982,33.5066,33.4812,33.4982,25672.0
2018-08-23 12:30:00,39.49,39.49,39.47,39.47,17085.0,33.4982,33.4982,33.4812,33.4812,17085.0
2018-08-23 12:35:00,39.47,39.47,39.44,39.46,13474.0,33.4812,33.4812,33.4557,33.4727,13474.0
2018-08-23 12:40:00,39.46,39.49,39.46,39.49,12508.0,33.4727,33.4982,33.4727,33.4982,12508.0
2018-08-23 12:45:00,39.49,39.49,39.46,39.48,14054.0,33.4982,33.4982,33.4727,33.4897,14054.0
2018-08-23 12:50:00,39.48,39.48,39.41,39.41,17810.0,33.4897,33.4897,33.4303,33.4303,17810.0
2018-08-23 12:55:00,39.42,39.45,39.41,39.45,23064.0,33.4388,33.4642,33.4303,33.4642,23064.0
2018-08-23 13:00:00,39.45,39.45,39.4,39.4,14071.0,33.4642,33.4642,33.4218,33.4218,14071.0
2018-08-23 13:05:00,39.39,39.4,39.37,39.38,16507.0,33.4133,33.4218,33.3964,33.4048,16507.0
2018-08-23 13:10:00,39.38,39.39,39.32,39.32,22153.0,33.4048,33.4133,33.354,33.354,22153.0
2018-08-23 13:15:00,39.33,39.35,39.3,39.3,126108.0,33.3624,33.3794,33.337,33.337,126108.0
2018-08-23 13:20:00,39.31,39.36,39.3,39.33,41475.0,33.3455,33.3879,33.337,33.3624,41475.0
2018-08-23 13:25:00,39.34,39.36,39.32,39.36,11596.0,33.3709,33.3879,33.354,33.3879,11596.0
2018-08-23 13:30:00,39.36,39.36,39.32,39.33,9912.0,33.3879,33.3879,33.354,33.3624,9912.0
2018-08-23 13:35:00,39.33,39.35,39.32,39.34,34874.0,33.3624,33.3794,33.354,33.3709,34874.0
2018-08-23 13:40:00,39.34,39.35,39.31,39.31,20912.0,33.3709,33.3794,33.3455,33.3455,20912.0
2018-08-23 13:45:00,39.3,39.31,39.25,39.27,52111.0,33.337,33.3455,33.2946,33.3115,52111.0
2018-08-23 13:50:00,39.27,39.28,39.26,39.26,23959.0,33.3115,33.32,33.3031,33.3031,23959.0
2018-08-23 13:55:00,39.26,39.27,39.24,39.27,23576.0,33.3031,33.3115,33.2861,33.3115,23576.0
2018-08-23 14:00:00,39.27,39.31,39.26,39.31,65807.0,33.3115,33.3455,33.3031,33.3455,65807.0
2018-08-23 14:05:00,39.31,39.32,39.28,39.29,21669.0,33.3455,33.354,33.32,33.3285,21669.0
2018-08-23 14:10:00,39.29,39.29,39.25,39.28,31153.0,33.3285,33.3285,33.2946,33.32,31153.0
2018-08-23 14:15:00,39.28,39.32,39.28,39.31,15898.0,33.32,33.354,33.32,33.3455,15898.0
2018-08-23 14:20:00,39.3,39.32,39.3,39.3,6589.0,33.337,33.354,33.337,33.337,6589.0
2018-08-23 14:25:00,39.31,39.32,39.29,39.29,20777.0,33.3455,33.354,33.3285,33.3285,20777.0
2018-08-23 14:30:00,39.3,39.32,39.29,39.3,16353.0,33.337,33.354,33.3285,33.337,16353.0
2018-08-23 14:35:00,39.3,39.31,39.29,39.31,11901.0,33.337,33.3455,33.3285,33.3455,11901.0
2018-08-23 14:40:00,39.3,39.31,39.28,39.3,28542.0,33.337,33.3455,33.32,33.337,28542.0
2018-08-23 14:45:00,39.3,39.3,39.26,39.26,31720.0,33.337,33.337,33.3031,33.3031,31720.0
2018-08-23 14:50:00,39.26,39.27,39.24,39.26,26292.0,33.3031,33.3115,33.2861,33.3031,26292.0
2018-08-23 14:55:00,39.26,39.26,39.22,39.24,55169.0,33.3031,33.3031,33.2691,33.2861,55169.0
2018-08-23 15:00:00,39.23,39.24,39.22,39.23,32952.0,33.2776,33.2861,33.2691,33.2776,32952.0
2018-08-23 15:05:00,39.23,39.25,39.22,39.24,23660.0,33.2776,33.2946,33.2691,33.2861,23660.0
2018-08-23 15:10:00,39.25,39.28,39.24,39.26,31342.0,33.2946,33.32,33.2861,33.3031,31342.0
2018-08-23 15:15:00,39.26,39.26,39.24,39.25,13496.0,33.3031,33.3031,33.2861,33.2946,13496.0
2018-08-23 15:20:00,39.25,39.25,39.2,39.21,107534.0,33.2946,33.2946,33.2522,33.2606,107534.0
2018-08-23 15:25:00,39.2,39.21,39.18,39.19,38390.0,33.2522,33.2606,33.2352,33.2437,38390.0
2018-08-23 15:30:00,39.19,39.2,39.17,39.17,22574.0,33.2437,33.2522,33.2267,33.2267,22574.0
2018-08-23 15:35:00,39.17,39.18,39.16,39.17,39593.0,33.2267,33.2352,33.2182,33.2267,39593.0
2018-08-23 15:40:00,39.17,39.18,39.11,39.12,52811.0,33.2267,33.2352,33.1758,33.1843,52811.0
2018-08-23 15:45:00,39.12,39.13,39.08,39.11,109063.0,33.1843,33.1928,33.1504,33.1758,109063.0
2018-08-23 15:50:00,39.1,39.12,39.09,39.1,106259.0,33.1673,33.1843,33.1589,33.1673,106259.0
2018-08-23 15:55:00,39.1,39.16,39.09,39.14,181694.0,33.1673,33.2182,33.1589,33.2013,181694.0
2018-08-24 09:30:00,39.16,39.25,39.15,39.22,32630.0,33.2182,33.2946,33.2097,33.2691,32630.0
2018-08-24 09:35:00,39.22,39.37,39.22,39.31,30175.0,33.2691,33.3964,33.2691,33.3455,30175.0
2018-08-24 09:40:00,39.32,39.32,39.17,39.17,58253.0,33.354,33.354,33.2267,33.2267,58253.0
2018-08-24 09:45:00,39.17,39.28,39.17,39.28,25002.0,33.2267,33.32,33.2267,33.32,25002.0
2018-08-24 09:50:00,39.27,39.28,39.17,39.21,20697.0,33.3115,33.32,33.2267,33.2606,20697.0
2018-08-24 09:55:00,39.21,39.21,39.14,39.17,17845.0,33.2606,33.2606,33.2013,33.2267,17845.0
2018-08-24 10:00:00,39.17,39.25,39.12,39.25,89446.0,33.2267,33.2946,33.1843,33.2946,89446.0
2018-08-24 10:05:00,39.25,39.25,39.17,39.18,45768.0,33.2946,33.2946,33.2267,33.2352,45768.0
2018-08-24 10:10:00,39.18,39.19,39.14,39.14,26029.0,33.2352,33.2437,33.2013,33.2013,26029.0
2018-08-24 10:15:00,39.15,39.15,39.11,39.13,50520.0,33.2097,33.2097,33.1758,33.1928,50520.0
2018-08-24 10:20:00,39.14,39.19,39.12,39.19,42061.0,33.2013,33.2437,33.1843,33.2437,42061.0
2018-08-24 10:25:00,39.2,39.23,39.2,39.23,11459.0,33.2522,33.2776,33.2522,33.2776,11459.0
2018-08-24 10:30:00,39.23,39.26,39.22,39.24,24501.0,33.2776,33.3031,33.2691,33.2861,24501.0
2018-08-24 10:35:00,39.25,39.31,39.24,39.3,24630.0,33.2946,33.3455,33.2861,33.337,24630.0
2018-08-24 10:40:00,39.31,39.32,39.26,39.28,6089.0,33.3455,33.354,33.3031,33.32,6089.0
2018-08-24 10:45:00,39.28,39.32,39.27,39.28,11465.0,33.32,33.354,33.3115,33.32,11465.0
2018-08-24 10:50:00,39.28,39.29,39.24,39.26,27171.0,33.32,33.3285,33.2861,33.3031,27171.0
2018-08-24 10:55:00,39.24,39.27,39.23,39.23,20562.0,33.2861,33.3115,33.2776,33.2776,20562.0
2018-08-24 11:00:00,39.22,39.25,39.17,39.19,19373.0,33.2691,33.2946,33.2267,33.2437,19373.0
2018-08-24 11:05:00,39.19,39.23,39.18,39.23,13008.0,33.2437,33.2776,33.2352,33.2776,13008.0
2018-08-24 11:10:00,39.23,39.24,39.2,39.24,14224.0,33.2776,33.2861,33.2522,33.2861,14224.0
2018-08-24 11:15:00,39.24,39.25,39.22,39.23,11172.0,33.2861,33.2946,33.2691,33.2776,11172.0
2018-08-24 11:20:00,39.23,39.24,39.19,39.2,11670.0,33.2776,33.2861,33.2437,33.2522,11670.0
2018-08-24 11:25:00,39.2,39.22,39.15,39.15,10893.0,33.2522,33.2691,33.2097,33.2097,10893.0
2018-08-24 11:30:00,39.16,39.23,39.15,39.21,18728.0,33.2182,33.2776,33.2097,33.2606,18728.0
2018-08-24 11:35:00,39.22,39.28,39.22,39.25,39564.0,33.2691,33.32,33.2691,33.2946,39564.0
2018-08-24 11:40:00,39.24,39.26,39.23,39.25,14018.0,33.2861,33.3031,33.2776,33.2946,14018.0
2018-08-24 11:45:00,39.24,39.28,39.23,39.28,11497.0,33.2861,33.32,33.2776,33.32,11497.0
2018-08-24 11:50:00,39.27,39.29,39.26,39.28,13437.0,33.3115,33.3285,33.3031,33.32,13437.0
2018-08-24 11:55:00,39.29,39.29,39.24,39.26,26777.0,33.3285,33.3285,33.2861,33.3031,26777.0
2018-08-24 12:00:00,39.27,39.32,39.26,39.31,12923.0,33.3115,33.354,33.3031,33.3455,12923.0
2018-08-24 12:05:00,39.32,39.32,39.27,39.27,10199.0,33.354,33.354,33.3115,33.3115,10199.0
2018-08-24 12:10:00,39.28,39.29,39.27,39.28,16595.0,33.32,33.3285,33.3115,33.32,16595.0
2018-08-24 12:15:00,39.28,39.28,39.24,39.27,12689.0,33.32,33.32,33.2861,33.3115,12689.0
2018-08-24 12:20:00,39.26,39.29,39.25,39.29,15359.0,33.3031,33.3285,33.2946,33.3285,15359.0
2018-08-24 12:25:00,39.29,39.29,39.28,39.29,4293.0,33.3285,33.3285,33.32,33.3285,4293.0
2018-08-24 12:30:00,39.28,39.3,39.28,39.29,12131.0,33.32,33.337,33.32,33.3285,12131.0
2018-08-24 12:35:00,39.29,39.3,39.29,39.3,4401.0,33.3285,33.337,33.3285,33.337,4401.0
2018-08-24 12:40:00,39.29,39.3,39.25,39.26,24692.0,33.3285,33.337,33.2946,33.3031,24692.0
2018-08-24 12:45:00,39.25,39.28,39.25,39.27,9019.0,33.2946,33.32,33.2946,33.3115,9019.0
2018-08-24 12:50:00,39.27,39.29,39.26,39.27,15418.0,33.3115,33.3285,33.3031,33.3115,15418.0
2018-08-24 12:55:00,39.26,39.28,39.25,39.25,10294.0,33.3031,33.32,33.2946,33.2946,10294.0
2018-08-24 13:00:00,39.26,39.29,39.25,39.29,9267.0,33.3031,33.3285,33.2946,33.3285,9267.0
2018-08-24 13:05:00,39.29,39.29,39.27,39.27,13111.0,33.3285,33.3285,33.3115,33.3115,13111.0
2018-08-24 13:10:00,39.27,39.27,39.23,39.23,8430.0,33.3115,33.3115,33.2776,33.2776,8430.0
2018-08-24 13:15:00,39.23,39.26,39.23,39.26,21839.0,33.2776,33.3031,33.2776,33.3031,21839.0
2018-08-24 13:20:00,39.26,39.27,39.24,39.26,27352.0,33.3031,33.3115,33.2861,33.3031,27352.0
2018-08-24 13:25:00,39.26,39.26,39.24,39.26,10647.0,33.3031,33.3031,33.2861,33.3031,10647.0
2018-08-24 13:30:00,39.26,39.26,39.21,39.25,27362.0,33.3031,33.3031,33.2606,33.2946,27362.0
2018-08-24 13:35:00,39.24,39.25,39.23,39.23,6555.0,33.2861,33.2946,33.2776,33.2776,6555.0
2018-08-24 13:40:00,39.23,39.26,39.21,39.26,33179.0,33.2776,33.3031,33.2606,33.3031,33179.0
2018-08-24 13:45:00,39.26,39.27,39.25,39.25,12023.0,33.3031,33.3115,33.2946,33.2946,12023.0
2018-08-24 13:50:00,39.25,39.28,39.24,39.27,33472.0,33.2946,33.32,33.2861,33.3115,33472.0
2018-08-24 13:55:00,39.28,39.32,39.28,39.28,15531.0,33.32,33.354,33.32,33.32,15531.0
2018-08-24 14:00:00,39.28,39.28,39.26,39.28,25686.0,33.32,33.32,33.3031,33.32,25686.0
2018-08-24 14:05:00,39.28,39.29,39.27,39.29,5231.0,33.32,33.3285,33.3115,33.3285,5231.0
2018-08-24 14:10:00,39.29,39.29,39.27,39.28,10823.0,33.3285,33.3285,33.3115,33.32,10823.0
2018-08-24 14:15:00,39.28,39.31,39.28,39.29,8837.0,33.32,33.3455,33.32,33.3285,8837.0
2018-08-24 14:20:00,39.3,39.31,39.29,39.29,12742.0,33.337,33.3455,33.3285,33.3285,12742.0
2018-08-24 14:25:00,39.29,39.3,39.27,39.27,24832.0,33.3285,33.337,33.3115,33.3115,24832.0
2018-08-24 14:30:00,39.27,39.28,39.27,39.27,7598.0,33.3115,33.32,33.3115,33.3115,7598.0
2018-08-24 14:35:00,39.28,39.28,39.22,39.23,15638.0,33.32,33.32,33.2691,33.2776,15638.0
2018-08-24 14:40:00,39.24,39.25,39.23,39.24,24613.0,33.2861,33.2946,33.2776,33.2861,24613.0
2018-08-24 14:45:00,39.24,39.25,39.23,39.25,21603.0,33.2861,33.2946,33.2776,33.2946,21603.0
2018-08-24 14:50:00,39.25,39.25,39.24,39.25,8715.0,33.2946,33.2946,33.2861,33.2946,8715.0
2018-08-24 14:55:00,39.25,39.28,39.22,39.22,19787.0,33.2946,33.32,33.2691,33.2691,19787.0
2018-08-24 15:00:00,39.22,39.24,39.22,39.23,10858.0,33.2691,33.2861,33.2691,33.2776,10858.0
2018-08-24 15:05:00,39.23,39.24,39.2,39.2,19152.0,33.2776,33.2861,33.2522,33.2522,19152.0
2018-08-24 15:10:00,39.2,39.23,39.19,39.2,72296.0,33.2522,33.2776,33.2437,33.2522,72296.0
2018-08-24 15:15:00,39.2,39.23,39.19,39.21,17577.0,33.2522,33.2776,33.2437,33.2606,17577.0
2018-08-24 15:20:00,39.21,39.21,39.15,39.2,100808.0,33.2606,33.2606,33.2097,33.2522,100808.0
2018-08-24 15:25:00,39.19,39.2,39.13,39.14,78320.0,33.2437,33.2522,33.1928,33.2013,78320.0
2018-08-24 15:30:00,39.14,39.22,39.14,39.2,57155.0,33.2013,33.2691,33.2013,33.2522,57155.0
2018-08-24 15:35:00,39.2,39.2,39.17,39.2,39127.0,33.2522,33.2522,33.2267,33.2522,39127.0
2018-08-24 15:40:00,39.2,39.24,39.19,39.24,24178.0,33.2522,33.2861,33.2437,33.2861,24178.0
2018-08-24 15:45:00,39.23,39.26,39.22,39.26,53649.0,33.2776,33.3031,33.2691,33.3031,53649.0
2018-08-24 15:50:00,39.26,39.26,39.2,39.25,96235.0,33.3031,33.3031,33.2522,33.2946,96235.0
2018-08-24 15:55:00,39.25,39.26,39.19,39.23,467518.0,33.2946,33.3031,33.2437,33.2776,467518.0
2018-08-27 09:30:00,39.36,39.49,39.36,39.48,48413.0,33.3879,33.4982,33.3879,33.4897,48413.0
2018-08-27 09:35:00,39.47,39.83,39.47,39.82,72658.0,33.4812,33.7866,33.4812,33.7781,72658.0
2018-08-27 09:40:00,39.82,39.88,39.74,39.86,59797.0,33.7781,33.829,33.7102,33.812,59797.0
2018-08-27 09:45:00,39.86,39.93,39.8,39.87,69876.0,33.812,33.8714,33.7611,33.8205,69876.0
2018-08-27 09:50:00,39.87,39.89,39.8,39.85,24763.0,33.8205,33.8375,33.7611,33.8035,24763.0
2018-08-27 09:55:00,39.84,39.91,39.84,39.9,18249.0,33.7951,33.8544,33.7951,33.8459,18249.0
2018-08-27 10:00:00,39.9,40.0,39.9,39.92,166951.0,33.8459,33.9308,33.8459,33.8629,166951.0
2018-08-27 10:05:00,39.92,40.08,39.89,40.04,240296.0,33.8629,33.9986,33.8375,33.9647,240296.0
2018-08-27 10:10:00,40.04,40.07,39.89,39.92,96963.0,33.9647,33.9902,33.8375,33.8629,96963.0
2018-08-27 10:15:00,39.93,39.94,39.85,39.86,28940.0,33.8714,33.8799,33.8035,33.812,28940.0
2018-08-27 10:20:00,39.86,39.92,39.84,39.91,31497.0,33.812,33.8629,33.7951,33.8544,31497.0
2018-08-27 10:25:00,39.91,39.93,39.89,39.89,41370.0,33.8544,33.8714,33.8375,33.8375,41370.0
2018-08-27 10:30:00,39.89,39.9,39.82,39.86,39026.0,33.8375,33.8459,33.7781,33.812,39026.0
2018-08-27 10:35:00,39.86,39.88,39.81,39.85,22146.0,33.812,33.829,33.7696,33.8035,22146.0
2018-08-27 10:40:00,39.85,39.88,39.82,39.86,57861.0,33.8035,33.829,33.7781,33.812,57861.0
2018-08-27 10:45:00,39.87,39.87,39.79,39.82,24788.0,33.8205,33.8205,33.7526,33.7781,24788.0
2018-08-27 10:50:00,39.82,39.84,39.79,39.8,20624.0,33.7781,33.7951,33.7526,33.7611,20624.0
2018-08-27 10:55:00,39.8,39.84,39.8,39.82,44634.0,33.7611,33.7951,33.7611,33.7781,44634.0
2018-08-27 11:00:00,39.81,39.85,39.81,39.81,13816.0,33.7696,33.8035,33.7696,33.7696,13816.0
2018-08-27 11:05:00,39.81,39.82,39.75,39.81,18270.0,33.7696,33.7781,33.7187,33.7696,18270.0
2018-08-27 11:10:00,39.81,39.84,39.78,39.81,22944.0,33.7696,33.7951,33.7442,33.7696,22944.0
2018-08-27 11:15:00,39.81,39.84,39.8,39.81,12436.0,33.7696,33.7951,33.7611,33.7696,12436.0
2018-08-27 11:20:00,39.81,39.83,39.79,39.81,24923.0,33.7696,33.7866,33.7526,33.7696,24923.0
2018-08-27 11:25:00,39.81,39.89,39.8,39.89,29596.0,33.7696,33.8375,33.7611,33.8375,29596.0
2018-08-27 11:30:00,39.88,39.88,39.84,39.86,17575.0,33.829,33.829,33.7951,33.812,17575.0
2018-08-27 11:35:00,39.86,39.88,39.84,39.86,28907.0,33.812,33.829,33.7951,33.812,28907.0
2018-08-27 11:40:00,39.86,39.93,39.85,39.93,19330.0,33.812,33.8714,33.8035,33.8714,19330.0
2018-08-27 11:45:00,39.93,39.95,39.91,39.94,14559.0,33.8714,33.8884,33.8544,33.8799,14559.0
2018-08-27 11:50:00,39.94,39.95,39.92,39.95,17455.0,33.8799,33.8884,33.8629,33.8884,17455.0
2018-08-27 11:55:00,39.94,39.98,39.9,39.97,33448.0,33.8799,33.9138,33.8459,33.9053,33448.0
2018-08-27 12:00:00,39.97,39.97,39.91,39.91,21226.0,33.9053,33.9053,33.8544,33.8544,21226.0
2018-08-27 12:05:00,39.91,39.91,39.87,39.91,27112.0,33.8544,33.8544,33.8205,33.8544,27112.0
2018-08-27 12:10:00,39.91,39.94,39.89,39.94,23410.0,33.8544,33.8799,33.8375,33.8799,23410.0
2018-08-27 12:15:00,39.94,39.95,39.92,39.93,13845.0,33.8799,33.8884,33.8629,33.8714,13845.0
2018-08-27 12:20:00,39.93,39.96,39.93,39.96,7064.0,33.8714,33.8968,33.8714,33.8968,7064.0
2018-08-27 12:25:00,39.96,39.97,39.93,39.94,21718.0,33.8968,33.9053,33.8714,33.8799,21718.0
2018-08-27 12:30:00,39.94,39.96,39.94,39.95,8598.0,33.8799,33.8968,33.8799,33.8884,8598.0
2018-08-27 12:35:00,39.95,39.95,39.92,39.93,15236.0,33.8884,33.8884,33.8629,33.8714,15236.0
2018-08-27 12:40:00,39.93,39.97,39.92,39.97,13382.0,33.8714,33.9053,33.8629,33.9053,13382.0
2018-08-27 12:45:00,39.97,39.98,39.94,39.96,48536.0,33.9053,33.9138,33.8799,33.8968,48536.0
2018-08-27 12:50:00,39.95,39.96,39.94,39.94,7152.0,33.8884,33.8968,33.8799,33.8799,7152.0
2018-08-27 12:55:00,39.94,39.96,39.92,39.93,15314.0,33.8799,33.8968,33.8629,33.8714,15314.0
2018-08-27 13:00:00,39.92,39.98,39.91,39.97,42224.0,33.8629,33.9138,33.8544,33.9053,42224.0
2018-08-27 13:05:00,39.97,39.97,39.9,39.92,24957.0,33.9053,33.9053,33.8459,33.8629,24957.0
2018-08-27 13:10:00,39.92,39.95,39.91,39.95,14927.0,33.8629,33.8884,33.8544,33.8884,14927.0
2018-08-27 13:15:00,39.95,39.96,39.92,39.92,19086.0,33.8884,33.8968,33.8629,33.8629,19086.0
2018-08-27 13:20:00,39.92,39.93,39.91,39.92,9162.0,33.8629,33.8714,33.8544,33.8629,9162.0
2018-08-27 13:25:00,39.93,39.95,39.92,39.95,12137.0,33.8714,33.8884,33.8629,33.8884,12137.0
2018-08-27 13:30:00,39.94,39.96,39.9,39.9,30249.0,33.8799,33.8968,33.8459,33.8459,30249.0
2018-08-27 13:35:00,39.9,39.91,39.85,39.89,23120.0,33.8459,33.8544,33.8035,33.8375,23120.0
2018-08-27 13:40:00,39.89,39.93,39.88,39.93,48357.0,33.8375,33.8714,33.829,33.8714,48357.0
2018-08-27 13:45:00,39.92,39.97,39.92,39.93,36053.0,33.8629,33.9053,33.8629,33.8714,36053.0
2018-08-27 13:50:00,39.93,39.94,39.91,39.93,13294.0,33.8714,33.8799,33.8544,33.8714,13294.0
2018-08-27 13:55:00,39.93,39.96,39.93,39.94,86263.0,33.8714,33.8968,33.8714,33.8799,86263.0
2018-08-27 14:00:00,39.94,40.0,39.93,40.0,214951.0,33.8799,33.9308,33.8714,33.9308,214951.0
2018-08-27 14:05:00,40.0,40.0,39.92,39.93,38084.0,33.9308,33.9308,33.8629,33.8714,38084.0
2018-08-27 14:10:00,39.93,39.94,39.92,39.93,49777.0,33.8714,33.8799,33.8629,33.8714,49777.0
2018-08-27 14:15:00,39.93,39.93,39.88,39.9,34238.0,33.8714,33.8714,33.829,33.8459,34238.0
2018-08-27 14:20:00,39.9,39.91,39.85,39.88,53110.0,33.8459,33.8544,33.8035,33.829,53110.0
2018-08-27 14:25:00,39.88,39.92,39.88,39.9,34456.0,33.829,33.8629,33.829,33.8459,34456.0
2018-08-27 14:30:00,39.9,39.9,39.86,39.88,95643.0,33.8459,33.8459,33.812,33.829,95643.0
2018-08-27 14:35:00,39.88,39.89,39.84,39.84,23195.0,33.829,33.8375,33.7951,33.7951,23195.0
2018-08-27 14:40:00,39.84,39.84,39.76,39.77,100114.0,33.7951,33.7951,33.7272,33.7357,100114.0
2018-08-27 14:45:00,39.77,39.79,39.74,39.75,46824.0,33.7357,33.7526,33.7102,33.7187,46824.0
2018-08-27 14:50:00,39.74,39.79,39.73,39.76,38211.0,33.7102,33.7526,33.7017,33.7272,38211.0
2018-08-27 14:55:00,39.77,39.77,39.73,39.73,302660.0,33.7357,33.7357,33.7017,33.7017,302660.0
2018-08-27 15:00:00,39.73,39.74,39.66,39.69,160850.0,33.7017,33.7102,33.6424,33.6678,160850.0
2018-08-27 15:05:00,39.69,39.71,39.68,39.7,34300.0,33.6678,33.6848,33.6593,33.6763,34300.0
2018-08-27 15:10:00,39.71,39.71,39.67,39.68,40573.0,33.6848,33.6848,33.6508,33.6593,40573.0
2018-08-27 15:15:00,39.68,39.71,39.67,39.7,16653.0,33.6593,33.6848,33.6508,33.6763,16653.0
2018-08-27 15:20:00,39.7,39.71,39.67,39.71,194665.0,33.6763,33.6848,33.6508,33.6848,194665.0
2018-08-27 15:25:00,39.71,39.72,39.68,39.7,46556.0,33.6848,33.6933,33.6593,33.6763,46556.0
2018-08-27 15:30:00,39.7,39.72,39.67,39.7,93061.0,33.6763,33.6933,33.6508,33.6763,93061.0
2018-08-27 15:35:00,39.7,39.71,39.67,39.7,49381.0,33.6763,33.6848,33.6508,33.6763,49381.0
2018-08-27 15:40:00,39.69,39.7,39.67,39.7,78285.0,33.6678,33.6763,33.6508,33.6763,78285.0
2018-08-27 15:45:00,39.7,39.7,39.66,39.68,243863.0,33.6763,33.6763,33.6424,33.6593,243863.0
2018-08-27 15:50:00,39.67,39.69,39.61,39.62,183141.0,33.6508,33.6678,33.6,33.6084,183141.0
2018-08-27 15:55:00,39.62,39.74,39.6,39.72,380202.0,33.6084,33.7102,33.5915,33.6933,380202.0
2018-08-28 09:30:00,39.75,39.83,39.63,39.65,89978.0,33.7187,33.7866,33.6169,33.6339,89978.0
2018-08-28 09:35:00,39.65,39.73,39.61,39.72,187433.0,33.6339,33.7017,33.6,33.6933,187433.0
2018-08-28 09:40:00,39.73,39.73,39.55,39.64,181386.0,33.7017,33.7017,33.5491,33.6254,181386.0
2018-08-28 09:45:00,39.65,39.68,39.56,39.61,59852.0,33.6339,33.6593,33.5575,33.6,59852.0
2018-08-28 09:50:00,39.62,39.62,39.56,39.62,28100.0,33.6084,33.6084,33.5575,33.6084,28100.0
2018-08-28 09:55:00,39.61,39.67,39.56,39.61,68200.0,33.6,33.6508,33.5575,33.6,68200.0
2018-08-28 10:00:00,39.6,39.65,39.57,39.63,34249.0,33.5915,33.6339,33.566,33.6169,34249.0
2018-08-28 10:05:00,39.62,39.68,39.57,39.68,31601.0,33.6084,33.6593,33.566,33.6593,31601.0
2018-08-28 10:10:00,39.68,39.68,39.6,39.66,57143.0,33.6593,33.6593,33.5915,33.6424,57143.0
2018-08-28 10:15:00,39.66,39.67,39.61,39.65,26927.0,33.6424,33.6508,33.6,33.6339,26927.0
2018-08-28 10:20:00,39.65,39.66,39.62,39.65,29804.0,33.6339,33.6424,33.6084,33.6339,29804.0
2018-08-28 10:25:00,39.65,39.67,39.61,39.66,22183.0,33.6339,33.6508,33.6,33.6424,22183.0
2018-08-28 10:30:00,39.66,39.67,39.62,39.66,14508.0,33.6424,33.6508,33.6084,33.6424,14508.0
2018-08-28 10:35:00,39.66,39.7,39.65,39.66,26170.0,33.6424,33.6763,33.6339,33.6424,26170.0
2018-08-28 10:40:00,39.66,39.67,39.63,39.65,13390.0,33.6424,33.6508,33.6169,33.6339,13390.0
2018-08-28 10:45:00,39.65,39.67,39.62,39.62,32279.0,33.6339,33.6508,33.6084,33.6084,32279.0
2018-08-28 10:50:00,39.62,39.66,39.62,39.64,18304.0,33.6084,33.6424,33.6084,33.6254,18304.0
2018-08-28 10:55:00,39.63,39.66,39.62,39.64,118605.0,33.6169,33.6424,33.6084,33.6254,118605.0
2018-08-28 11:00:00,39.64,39.66,39.63,39.63,112965.0,33.6254,33.6424,33.6169,33.6169,112965.0
2018-08-28 11:05:00,39.64,39.66,39.63,39.65,36074.0,33.6254,33.6424,33.6169,33.6339,36074.0
2018-08-28 11:10:00,39.65,39.66,39.6,39.61,64937.0,33.6339,33.6424,33.5915,33.6,64937.0
2018-08-28 11:15:00,39.61,39.61,39.59,39.6,25216.0,33.6,33.6,33.583,33.5915,25216.0
2018-08-28 11:20:00,39.61,39.66,39.61,39.65,19568.0,33.6,33.6424,33.6,33.6339,19568.0
2018-08-28 11:25:00,39.64,39.65,39.59,39.61,136052.0,33.6254,33.6339,33.583,33.6,136052.0
2018-08-28 11:30:00,39.61,39.62,39.53,39.53,47654.0,33.6,33.6084,33.5321,33.5321,47654.0
2018-08-28 11:35:00,39.54,39.54,39.47,39.47,20141.0,33.5406,33.5406,33.4812,33.4812,20141.0
2018-08-28 11:40:00,39.47,39.5,39.46,39.5,14161.0,33.4812,33.5066,33.4727,33.5066,14161.0
2018-08-28 11:45:00,39.5,39.53,39.5,39.51,23388.0,33.5066,33.5321,33.5066,33.5151,23388.0
2018-08-28 11:50:00,39.51,39.54,39.47,39.48,30182.0,33.5151,33.5406,33.4812,33.4897,30182.0
2018-08-28 11:55:00,39.48,39.49,39.45,39.46,72062.0,33.4897,33.4982,33.4642,33.4727,72062.0
2018-08-28 12:00:00,39.46,39.48,39.45,39.46,46870.0,33.4727,33.4897,33.4642,33.4727,46870.0
2018-08-28 12:05:00,39.46,39.47,39.44,39.46,78884.0,33.4727,33.4812,33.4557,33.4727,78884.0
2018-08-28 12:10:00,39.46,39.47,39.44,39.45,15693.0,33.4727,33.4812,33.4557,33.4642,15693.0
2018-08-28 12:15:00,39.45,39.46,39.44,39.45,11046.0,33.4642,33.4727,33.4557,33.4642,11046.0
2018-08-28 12:20:00,39.45,39.47,39.39,39.4,21266.0,33.4642,33.4812,33.4133,33.4218,21266.0
2018-08-28 12:25:00,39.4,39.4,39.32,39.36,125734.0,33.4218,33.4218,33.354,33.3879,125734.0
2018-08-28 12:30:00,39.36,39.37,39.33,39.34,31060.0,33.3879,33.3964,33.3624,33.3709,31060.0
2018-08-28 12:35:00,39.34,39.36,39.29,39.3,276905.0,33.3709,33.3879,33.3285,33.337,276905.0
2018-08-28 12:40:00,39.3,39.31,39.26,39.3,162400.0,33.337,33.3455,33.3031,33.337,162400.0
2018-08-28 12:45:00,39.3,39.31,39.27,39.29,79471.0,33.337,33.3455,33.3115,33.3285,79471.0
2018-08-28 12:50:00,39.29,39.31,39.27,39.27,33356.0,33.3285,33.3455,33.3115,33.3115,33356.0
2018-08-28 12:55:00,39.28,39.29,39.28,39.29,60355.0,33.32,33.3285,33.32,33.3285,60355.0
2018-08-28 13:00:00,39.29,39.31,39.27,39.3,152435.0,33.3285,33.3455,33.3115,33.337,152435.0
2018-08-28 13:05:00,39.3,39.3,39.27,39.29,112807.0,33.337,33.337,33.3115,33.3285,112807.0
2018-08-28 13:10:00,39.29,39.29,39.27,39.27,9774.0,33.3285,33.3285,33.3115,33.3115,9774.0
2018-08-28 13:15:00,39.28,39.28,39.21,39.24,72330.0,33.32,33.32,33.2606,33.2861,72330.0
2018-08-28 13:20:00,39.24,39.25,39.21,39.22,60589.0,33.2861,33.2946,33.2606,33.2691,60589.0
2018-08-28 13:25:00,39.22,39.22,39.18,39.21,32831.0,33.2691,33.2691,33.2352,33.2606,32831.0
2018-08-28 13:30:00,39.21,39.21,39.14,39.19,85156.0,33.2606,33.2606,33.2013,33.2437,85156.0
2018-08-28 13:35:00,39.19,39.24,39.19,39.22,26532.0,33.2437,33.2861,33.2437,33.2691,26532.0
2018-08-28 13:40:00,39.22,39.25,39.21,39.25,148114.0,33.2691,33.2946,33.2606,33.2946,148114.0
2018-08-28 13:45:00,39.24,39.26,39.23,39.24,46743.0,33.2861,33.3031,33.2776,33.2861,46743.0
2018-08-28 13:50:00,39.23,39.25,39.22,39.23,20256.0,33.2776,33.2946,33.2691,33.2776,20256.0
2018-08-28 13:55:00,39.23,39.23,39.18,39.19,80798.0,33.2776,33.2776,33.2352,33.2437,80798.0
2018-08-28 14:00:00,39.19,39.2,39.17,39.2,27510.0,33.2437,33.2522,33.2267,33.2522,27510.0
2018-08-28 14:05:00,39.19,39.21,39.17,39.19,131245.0,33.2437,33.2606,33.2267,33.2437,131245.0
2018-08-28 14:10:00,39.19,39.19,39.18,39.19,50364.0,33.2437,33.2437,33.2352,33.2437,50364.0
2018-08-28 14:15:00,39.19,39.19,39.13,39.16,92713.0,33.2437,33.2437,33.1928,33.2182,92713.0
2018-08-28 14:20:00,39.17,39.17,39.14,39.15,50458.0,33.2267,33.2267,33.2013,33.2097,50458.0
2018-08-28 14:25:00,39.15,39.17,39.14,39.15,136985.0,33.2097,33.2267,33.2013,33.2097,136985.0
2018-08-28 14:30:00,39.15,39.16,39.13,39.15,79465.0,33.2097,33.2182,33.1928,33.2097,79465.0
2018-08-28 14:35:00,39.15,39.16,39.12,39.14,50263.0,33.2097,33.2182,33.1843,33.2013,50263.0
2018-08-28 14:40:00,39.14,39.15,39.13,39.15,31615.0,33.2013,33.2097,33.1928,33.2097,31615.0
2018-08-28 14:45:00,39.15,39.16,39.14,39.14,47745.0,33.2097,33.2182,33.2013,33.2013,47745.0
2018-08-28 14:50:00,39.14,39.17,39.13,39.15,75889.0,33.2013,33.2267,33.1928,33.2097,75889.0
2018-08-28 14:55:00,39.14,39.15,38.98,39.0,162310.0,33.2013,33.2097,33.0655,33.0825,162310.0
2018-08-28 15:00:00,39.0,39.06,39.0,39.02,47185.0,33.0825,33.1334,33.0825,33.0995,47185.0
2018-08-28 15:05:00,39.02,39.08,39.02,39.08,31575.0,33.0995,33.1504,33.0995,33.1504,31575.0
2018-08-28 15:10:00,39.08,39.08,39.03,39.04,309125.0,33.1504,33.1504,33.108,33.1164,309125.0
2018-08-28 15:15:00,39.04,39.04,38.96,38.98,182100.0,33.1164,33.1164,33.0486,33.0655,182100.0
2018-08-28 15:20:00,38.98,38.98,38.9,38.94,64504.0,33.0655,33.0655,32.9977,33.0316,64504.0
2018-08-28 15:25:00,38.95,38.97,38.93,38.95,52630.0,33.0401,33.0571,33.0231,33.0401,52630.0
2018-08-28 15:30:00,38.95,38.95,38.87,38.89,234961.0,33.0401,33.0401,32.9722,32.9892,234961.0
2018-08-28 15:35:00,38.89,38.9,38.81,38.82,325139.0,32.9892,32.9977,32.9213,32.9298,325139.0
2018-08-28 15:40:00,38.82,38.82,38.75,38.79,350552.0,32.9298,32.9298,32.8704,32.9044,350552.0
2018-08-28 15:45:00,38.79,38.96,38.73,38.91,347352.0,32.9044,33.0486,32.8535,33.0062,347352.0
2018-08-28 15:50:00,38.91,38.95,38.88,38.9,161012.0,33.0062,33.0401,32.9807,32.9977,161012.0
2018-08-28 15:55:00,38.9,38.93,38.87,38.93,256606.0,32.9977,33.0231,32.9722,33.0231,256606.0
2018-08-29 09:30:00,38.89,39.03,38.6,38.61,96124.0,32.9892,33.108,32.7432,32.7517,96124.0
2018-08-29 09:35:00,38.61,38.72,38.61,38.7,83707.0,32.7517,32.845,32.7517,32.828,83707.0
2018-08-29 09:40:00,38.69,38.76,38.68,38.69,89557.0,32.8195,32.8789,32.8111,32.8195,89557.0
2018-08-29 09:45:00,38.7,38.71,38.6,38.61,384988.0,32.828,32.8365,32.7432,32.7517,384988.0
2018-08-29 09:50:00,38.61,38.62,38.49,38.5,158267.0,32.7517,32.7602,32.6499,32.6584,158267.0
2018-08-29 09:55:00,38.5,38.53,38.48,38.5,216943.0,32.6584,32.6838,32.6414,32.6584,216943.0
2018-08-29 10:00:00,38.49,38.54,38.47,38.52,186559.0,32.6499,32.6923,32.6329,32.6753,186559.0
2018-08-29 10:05:00,38.52,38.69,38.43,38.63,204488.0,32.6753,32.8195,32.599,32.7686,204488.0
2018-08-29 10:10:00,38.62,38.7,38.57,38.63,518833.0,32.7602,32.828,32.7178,32.7686,518833.0
2018-08-29 10:15:00,38.63,38.68,38.61,38.64,132691.0,32.7686,32.8111,32.7517,32.7771,132691.0
2018-08-29 10:20:00,38.64,38.67,38.61,38.62,91506.0,32.7771,32.8026,32.7517,32.7602,91506.0
2018-08-29 10:25:00,38.63,38.65,38.58,38.59,235692.0,32.7686,32.7856,32.7262,32.7347,235692.0
2018-08-29 10:30:00,38.6,38.7,38.57,38.59,1126855.0,32.7432,32.828,32.7178,32.7347,1126855.0
2018-08-29 10:35:00,38.59,38.66,38.59,38.61,70645.0,32.7347,32.7941,32.7347,32.7517,70645.0
2018-08-29 10:40:00,38.61,38.65,38.56,38.58,143361.0,32.7517,32.7856,32.7093,32.7262,143361.0
2018-08-29 10:45:00,38.58,38.62,38.57,38.6,73536.0,32.7262,32.7602,32.7178,32.7432,73536.0
2018-08-29 10:50:00,38.6,38.73,38.59,38.72,58121.0,32.7432,32.8535,32.7347,32.845,58121.0
2018-08-29 10:55:00,38.72,38.73,38.68,38.71,112789.0,32.845,32.8535,32.8111,32.8365,112789.0
2018-08-29 11:00:00,38.71,38.73,38.69,38.69,143935.0,32.8365,32.8535,32.8195,32.8195,143935.0
2018-08-29 11:05:00,38.7,38.71,38.67,38.68,153653.0,32.828,32.8365,32.8026,32.8111,153653.0
2018-08-29 11:10:00,38.68,38.68,38.64,38.67,99774.0,32.8111,32.8111,32.7771,32.8026,99774.0
2018-08-29 11:15:00,38.68,38.71,38.65,38.66,71736.0,32.8111,32.8365,32.7856,32.7941,71736.0
2018-08-29 11:20:00,38.67,38.68,38.64,38.66,85934.0,32.8026,32.8111,32.7771,32.7941,85934.0
2018-08-29 11:25:00,38.66,38.68,38.62,38.63,241654.0,32.7941,32.8111,32.7602,32.7686,241654.0
2018-08-29 11:30:00,38.64,38.66,38.61,38.65,137615.0,32.7771,32.7941,32.7517,32.7856,137615.0
2018-08-29 11:35:00,38.65,38.65,38.6,38.6,93814.0,32.7856,32.7856,32.7432,32.7432,93814.0
2018-08-29 11:40:00,38.61,38.66,38.59,38.61,1168794.0,32.7517,32.7941,32.7347,32.7517,1168794.0
2018-08-29 11:45:00,38.61,38.63,38.58,38.6,194588.0,32.7517,32.7686,32.7262,32.7432,194588.0
2018-08-29 11:50:00,38.59,38.66,38.58,38.66,130845.0,32.7347,32.7941,32.7262,32.7941,130845.0
2018-08-29 11:55:00,38.66,38.85,38.65,38.75,121389.0,32.7941,32.9553,32.7856,32.8704,121389.0
2018-08-29 12:00:00,38.75,38.8,38.74,38.77,192321.0,32.8704,32.9129,32.862,32.8874,192321.0
2018-08-29 12:05:00,38.77,38.95,38.75,38.95,57814.0,32.8874,33.0401,32.8704,33.0401,57814.0
2018-08-29 12:10:00,38.95,38.95,38.88,38.88,67581.0,33.0401,33.0401,32.9807,32.9807,67581.0
2018-08-29 12:15:00,38.88,38.88,38.86,38.86,35453.0,32.9807,32.9807,32.9637,32.9637,35453.0
2018-08-29 12:20:00,38.86,38.88,38.84,38.85,42367.0,32.9637,32.9807,32.9468,32.9553,42367.0
2018-08-29 12:25:00,38.85,38.85,38.82,38.84,40652.0,32.9553,32.9553,32.9298,32.9468,40652.0
2018-08-29 12:30:00,38.84,38.85,38.82,38.84,68825.0,32.9468,32.9553,32.9298,32.9468,68825.0
2018-08-29 12:35:00,38.86,38.97,38.82,38.93,69242.0,32.9637,33.0571,32.9298,33.0231,69242.0
2018-08-29 12:40:00,38.93,39.05,38.91,39.0,138862.0,33.0231,33.1249,33.0062,33.0825,138862.0
2018-08-29 12:45:00,39.0,39.0,38.96,38.97,28423.0,33.0825,33.0825,33.0486,33.0571,28423.0
2018-08-29 12:50:00,38.97,38.98,38.95,38.96,29364.0,33.0571,33.0655,33.0401,33.0486,29364.0
2018-08-29 12:55:00,38.97,38.97,38.91,38.93,34593.0,33.0571,33.0571,33.0062,33.0231,34593.0
2018-08-29 13:00:00,38.93,38.94,38.6,38.83,5498667.0,33.0231,33.0316,32.7432,32.9383,5498667.0
2018-08-29 13:05:00,38.83,38.87,38.78,38.86,102150.0,32.9383,32.9722,32.8959,32.9637,102150.0
2018-08-29 13:10:00,38.86,39.01,38.85,38.87,204481.0,32.9637,33.091,32.9553,32.9722,204481.0
2018-08-29 13:15:00,38.87,38.88,38.68,38.75,246173.0,32.9722,32.9807,32.8111,32.8704,246173.0
2018-08-29 13:20:00,38.75,38.76,38.65,38.66,52095.0,32.8704,32.8789,32.7856,32.7941,52095.0
2018-08-29 13:25:00,38.66,38.67,38.61,38.61,62665.0,32.7941,32.8026,32.7517,32.7517,62665.0
2018-08-29 13:30:00,38.61,38.64,38.59,38.61,49111.0,32.7517,32.7771,32.7347,32.7517,49111.0
2018-08-29 13:35:00,38.61,38.63,38.46,38.5,106384.0,32.7517,32.7686,32.6244,32.6584,106384.0
2018-08-29 13:40:00,38.49,38.62,38.49,38.59,104634.0,32.6499,32.7602,32.6499,32.7347,104634.0
2018-08-29 13:45:00,38.6,38.63,38.58,38.6,44745.0,32.7432,32.7686,32.7262,32.7432,44745.0
2018-08-29 13:50:00,38.6,38.61,38.56,38.59,38295.0,32.7432,32.7517,32.7093,32.7347,38295.0
2018-08-29 13:55:00,38.59,38.59,38.48,38.48,55170.0,32.7347,32.7347,32.6414,32.6414,55170.0
2018-08-29 14:00:00,38.48,38.53,38.48,38.51,22754.0,32.6414,32.6838,32.6414,32.6669,22754.0
2018-08-29 14:05:00,38.51,38.52,38.49,38.5,39522.0,32.6669,32.6753,32.6499,32.6584,39522.0
2018-08-29 14:10:00,38.5,38.54,38.49,38.54,44064.0,32.6584,32.6923,32.6499,32.6923,44064.0
2018-08-29 14:15:00,38.54,38.59,38.53,38.55,56981.0,32.6923,32.7347,32.6838,32.7008,56981.0
2018-08-29 14:20:00,38.55,38.56,38.52,38.52,69517.0,32.7008,32.7093,32.6753,32.6753,69517.0
2018-08-29 14:25:00,38.52,38.55,38.5,38.51,67250.0,32.6753,32.7008,32.6584,32.6669,67250.0
2018-08-29 14:30:00,38.52,38.52,38.45,38.5,103679.0,32.6753,32.6753,32.616,32.6584,103679.0
2018-08-29 14:35:00,38.5,38.54,38.47,38.52,78656.0,32.6584,32.6923,32.6329,32.6753,78656.0
2018-08-29 14:40:00,38.52,38.53,38.5,38.51,80303.0,32.6753,32.6838,32.6584,32.6669,80303.0
2018-08-29 14:45:00,38.52,38.54,38.48,38.54,70753.0,32.6753,32.6923,32.6414,32.6923,70753.0
2018-08-29 14:50:00,38.54,38.54,38.49,38.51,58878.0,32.6923,32.6923,32.6499,32.6669,58878.0
2018-08-29 14:55:00,38.51,38.51,38.49,38.5,61849.0,32.6669,32.6669,32.6499,32.6584,61849.0
2018-08-29 15:00:00,38.5,38.51,38.45,38.47,73826.0,32.6584,32.6669,32.616,32.6329,73826.0
2018-08-29 15:05:00,38.47,38.47,38.42,38.46,105678.0,32.6329,32.6329,32.5905,32.6244,105678.0
2018-08-29 15:10:00,38.45,38.46,38.44,38.44,45809.0,32.616,32.6244,32.6075,32.6075,45809.0
2018-08-29 15:15:00,38.45,38.45,38.4,38.43,151524.0,32.616,32.616,32.5735,32.599,151524.0
2018-08-29 15:20:00,38.43,38.5,38.42,38.48,202610.0,32.599,32.6584,32.5905,32.6414,202610.0
2018-08-29 15:25:00,38.48,38.52,38.46,38.5,138170.0,32.6414,32.6753,32.6244,32.6584,138170.0
2018-08-29 15:30:00,38.5,38.54,38.49,38.5,190298.0,32.6584,32.6923,32.6499,32.6584,190298.0
2018-08-29 15:35:00,38.51,38.53,38.47,38.5,726684.0,32.6669,32.6838,32.6329,32.6584,726684.0
2018-08-29 15:40:00,38.49,38.55,38.47,38.54,445526.0,32.6499,32.7008,32.6329,32.6923,445526.0
2018-08-29 15:45:00,38.55,38.57,38.51,38.54,662924.0,32.7008,32.7178,32.6669,32.6923,662924.0
2018-08-29 15:50:00,38.54,38.54,38.38,38.4,514640.0,32.6923,32.6923,32.5566,32.5735,514640.0
2018-08-29 15:55:00,38.4,38.45,38.38,38.43,656643.0,32.5735,32.616,32.5566,32.599,656643.0
2018-08-30 09:30:00,38.28,38.34,37.89,37.98,159543.0,32.4718,32.5226,32.1409,32.2173,159543.0
2018-08-30 09:35:00,37.98,38.38,37.98,38.36,46433.0,32.2173,32.5566,32.2173,32.5396,46433.0
2018-08-30 09:40:00,38.36,38.49,38.34,38.39,51549.0,32.5396,32.6499,32.5226,32.5651,51549.0
2018-08-30 09:45:00,38.38,38.41,38.31,38.33,45358.0,32.5566,32.582,32.4972,32.5142,45358.0
2018-08-30 09:50:00,38.34,38.34,38.26,38.31,38036.0,32.5226,32.5226,32.4548,32.4972,38036.0
2018-08-30 09:55:00,38.31,38.32,38.25,38.31,62451.0,32.4972,32.5057,32.4463,32.4972,62451.0
2018-08-30 10:00:00,38.31,38.39,38.23,38.28,67036.0,32.4972,32.5651,32.4293,32.4718,67036.0
2018-08-30 10:05:00,38.27,38.28,38.17,38.17,41080.0,32.4633,32.4718,32.3784,32.3784,41080.0
2018-08-30 10:10:00,38.18,38.23,38.14,38.18,69997.0,32.3869,32.4293,32.353,32.3869,69997.0
2018-08-30 10:15:00,38.17,38.2,38.13,38.15,59716.0,32.3784,32.4039,32.3445,32.3615,59716.0
2018-08-30 10:20:00,38.15,38.15,38.02,38.04,99652.0,32.3615,32.3615,32.2512,32.2682,99652.0
2018-08-30 10:25:00,38.05,38.05,37.97,37.99,43988.0,32.2767,32.2767,32.2088,32.2258,43988.0
2018-08-30 10:30:00,38.0,38.02,37.96,37.99,45742.0,32.2342,32.2512,32.2003,32.2258,45742.0
2018-08-30 10:35:00,37.98,38.01,37.93,37.94,42357.0,32.2173,32.2427,32.1749,32.1833,42357.0
2018-08-30 10:40:00,37.94,37.99,37.93,37.97,37232.0,32.1833,32.2258,32.1749,32.2088,37232.0
2018-08-30 10:45:00,37.97,37.97,37.92,37.97,39275.0,32.2088,32.2088,32.1664,32.2088,39275.0
2018-08-30 10:50:00,37.97,37.99,37.96,37.97,13775.0,32.2088,32.2258,32.2003,32.2088,13775.0
2018-08-30 10:55:00,37.98,37.98,37.87,37.87,44876.0,32.2173,32.2173,32.124,32.124,44876.0
2018-08-30 11:00:00,37.88,37.91,37.87,37.88,25887.0,32.1324,32.1579,32.124,32.1324,25887.0
2018-08-30 11:05:00,37.87,37.88,37.82,37.88,34269.0,32.124,32.1324,32.0815,32.1324,34269.0
2018-08-30 11:10:00,37.88,37.9,37.87,37.9,25510.0,32.1324,32.1494,32.124,32.1494,25510.0
2018-08-30 11:15:00,37.9,37.92,37.87,37.9,35508.0,32.1494,32.1664,32.124,32.1494,35508.0
2018-08-30 11:20:00,37.91,37.93,37.85,37.86,31248.0,32.1579,32.1749,32.107,32.1155,31248.0
2018-08-30 11:25:00,37.86,37.86,37.8,37.83,19130.0,32.1155,32.1155,32.0646,32.09,19130.0
2018-08-30 11:30:00,37.83,37.86,37.82,37.83,26351.0,32.09,32.1155,32.0815,32.09,26351.0
2018-08-30 11:35:00,37.83,37.84,37.83,37.83,10347.0,32.09,32.0985,32.09,32.09,10347.0
2018-08-30 11:40:00,37.83,37.85,37.81,37.83,22526.0,32.09,32.107,32.0731,32.09,22526.0
2018-08-30 11:45:00,37.83,37.84,37.81,37.83,16542.0,32.09,32.0985,32.0731,32.09,16542.0
2018-08-30 11:50:00,37.83,37.88,37.82,37.86,18663.0,32.09,32.1324,32.0815,32.1155,18663.0
2018-08-30 11:55:00,37.86,37.88,37.81,37.84,41942.0,32.1155,32.1324,32.0731,32.0985,41942.0
2018-08-30 12:00:00,37.84,37.86,37.79,37.81,97014.0,32.0985,32.1155,32.0561,32.0731,97014.0
2018-08-30 12:05:00,37.81,37.83,37.8,37.82,20257.0,32.0731,32.09,32.0646,32.0815,20257.0
2018-08-30 12:10:00,37.83,37.87,37.82,37.84,56326.0,32.09,32.124,32.0815,32.0985,56326.0
2018-08-30 12:15:00,37.84,37.84,37.7,37.7,111251.0,32.0985,32.0985,31.9798,31.9798,111251.0
2018-08-30 12:20:00,37.7,37.72,37.69,37.7,19196.0,31.9798,31.9967,31.9713,31.9798,19196.0
2018-08-30 12:25:00,37.7,37.81,37.69,37.78,86441.0,31.9798,32.0731,31.9713,32.0476,86441.0
2018-08-30 12:30:00,37.79,37.84,37.78,37.84,19923.0,32.0561,32.0985,32.0476,32.0985,19923.0
2018-08-30 12:35:00,37.84,37.87,37.83,37.86,50461.0,32.0985,32.124,32.09,32.1155,50461.0
2018-08-30 12:40:00,37.86,37.87,37.85,37.85,17582.0,32.1155,32.124,32.107,32.107,17582.0
2018-08-30 12:45:00,37.85,37.86,37.82,37.83,37598.0,32.107,32.1155,32.0815,32.09,37598.0
2018-08-30 12:50:00,37.83,37.91,37.82,37.91,51291.0,32.09,32.1579,32.0815,32.1579,51291.0
2018-08-30 12:55:00,37.92,37.95,37.91,37.95,23633.0,32.1664,32.1918,32.1579,32.1918,23633.0
2018-08-30 13:00:00,37.95,37.96,37.93,37.95,29876.0,32.1918,32.2003,32.1749,32.1918,29876.0
2018-08-30 13:05:00,37.95,37.96,37.94,37.95,26959.0,32.1918,32.2003,32.1833,32.1918,26959.0
2018-08-30 13:10:00,37.95,37.96,37.92,37.94,102981.0,32.1918,32.2003,32.1664,32.1833,102981.0
2018-08-30 13:15:00,37.94,37.96,37.92,37.95,98443.0,32.1833,32.2003,32.1664,32.1918,98443.0
2018-08-30 13:20:00,37.95,37.96,37.93,37.95,32688.0,32.1918,32.2003,32.1749,32.1918,32688.0
2018-08-30 13:25:00,37.94,37.95,37.87,37.92,40188.0,32.1833,32.1918,32.124,32.1664,40188.0
2018-08-30 13:30:00,37.91,37.95,37.91,37.95,11881.0,32.1579,32.1918,32.1579,32.1918,11881.0
2018-08-30 13:35:00,37.94,37.95,37.92,37.95,26981.0,32.1833,32.1918,32.1664,32.1918,26981.0
2018-08-30 13:40:00,37.95,37.95,37.9,37.9,25590.0,32.1918,32.1918,32.1494,32.1494,25590.0
2018-08-30 13:45:00,37.91,37.93,37.9,37.93,20944.0,32.1579,32.1749,32.1494,32.1749,20944.0
2018-08-30 13:50:00,37.94,37.95,37.92,37.93,51498.0,32.1833,32.1918,32.1664,32.1749,51498.0
2018-08-30 13:55:00,37.92,37.96,37.91,37.94,61423.0,32.1664,32.2003,32.1579,32.1833,61423.0
2018-08-30 14:00:00,37.94,37.96,37.94,37.95,32417.0,32.1833,32.2003,32.1833,32.1918,32417.0
2018-08-30 14:05:00,37.95,37.96,37.93,37.94,34486.0,32.1918,32.2003,32.1749,32.1833,34486.0
2018-08-30 14:10:00,37.94,37.96,37.93,37.94,37604.0,32.1833,32.2003,32.1749,32.1833,37604.0
2018-08-30 14:15:00,37.93,37.95,37.77,37.77,85666.0,32.1749,32.1918,32.0391,32.0391,85666.0
2018-08-30 14:20:00,37.76,37.78,37.62,37.68,92785.0,32.0307,32.0476,31.9119,31.9628,92785.0
2018-08-30 14:25:00,37.68,37.7,37.63,37.64,67417.0,31.9628,31.9798,31.9204,31.9289,67417.0
2018-08-30 14:30:00,37.64,37.73,37.63,37.72,105370.0,31.9289,32.0052,31.9204,31.9967,105370.0
2018-08-30 14:35:00,37.71,37.81,37.7,37.8,41458.0,31.9882,32.0731,31.9798,32.0646,41458.0
2018-08-30 14:40:00,37.81,37.81,37.71,37.73,89675.0,32.0731,32.0731,31.9882,32.0052,89675.0
2018-08-30 14:45:00,37.74,37.79,37.72,37.73,61505.0,32.0137,32.0561,31.9967,32.0052,61505.0
2018-08-30 14:50:00,37.74,37.74,37.67,37.68,37870.0,32.0137,32.0137,31.9543,31.9628,37870.0
2018-08-30 14:55:00,37.68,37.72,37.65,37.68,56992.0,31.9628,31.9967,31.9373,31.9628,56992.0
2018-08-30 15:00:00,37.67,37.69,37.62,37.68,51927.0,31.9543,31.9713,31.9119,31.9628,51927.0
2018-08-30 15:05:00,37.69,37.71,37.66,37.7,48945.0,31.9713,31.9882,31.9458,31.9798,48945.0
2018-08-30 15:10:00,37.7,37.7,37.64,37.65,59718.0,31.9798,31.9798,31.9289,31.9373,59718.0
2018-08-30 15:15:00,37.65,37.67,37.62,37.65,56771.0,31.9373,31.9543,31.9119,31.9373,56771.0
2018-08-30 15:20:00,37.65,37.65,37.61,37.62,53831.0,31.9373,31.9373,31.9034,31.9119,53831.0
2018-08-30 15:25:00,37.62,37.64,37.61,37.63,35251.0,31.9119,31.9289,31.9034,31.9204,35251.0
2018-08-30 15:30:00,37.64,37.66,37.63,37.66,46697.0,31.9289,31.9458,31.9204,31.9458,46697.0
2018-08-30 15:35:00,37.66,37.66,37.6,37.61,194071.0,31.9458,31.9458,31.8949,31.9034,194071.0
2018-08-30 15:40:00,37.61,37.61,37.58,37.58,191698.0,31.9034,31.9034,31.878,31.878,191698.0
2018-08-30 15:45:00,37.59,37.6,37.56,37.56,387921.0,31.8864,31.8949,31.861,31.861,387921.0
2018-08-30 15:50:00,37.57,37.63,37.53,37.62,447282.0,31.8695,31.9204,31.8356,31.9119,447282.0
2018-08-30 15:55:00,37.62,37.66,37.61,37.66,291597.0,31.9119,31.9458,31.9034,31.9458,291597.0
2018-08-31 09:30:00,37.56,37.69,37.52,37.66,91384.0,31.861,31.9713,31.8271,31.9458,91384.0
2018-08-31 09:35:00,37.66,37.74,37.62,37.7,32069.0,31.9458,32.0137,31.9119,31.9798,32069.0
2018-08-31 09:40:00,37.69,37.84,37.69,37.84,45991.0,31.9713,32.0985,31.9713,32.0985,45991.0
2018-08-31 09:45:00,37.84,37.91,37.8,37.83,40807.0,32.0985,32.1579,32.0646,32.09,40807.0
2018-08-31 09:50:00,37.84,37.91,37.8,37.91,160155.0,32.0985,32.1579,32.0646,32.1579,160155.0
2018-08-31 09:55:00,37.91,37.94,37.84,37.86,62233.0,32.1579,32.1833,32.0985,32.1155,62233.0
2018-08-31 10:00:00,37.86,38.0,37.85,38.0,82770.0,32.1155,32.2342,32.107,32.2342,82770.0
2018-08-31 10:05:00,38.0,38.03,37.95,38.0,118709.0,32.2342,32.2597,32.1918,32.2342,118709.0
2018-08-31 10:10:00,38.01,38.1,38.0,38.08,44873.0,32.2427,32.3191,32.2342,32.3021,44873.0
2018-08-31 10:15:00,38.08,38.11,38.01,38.03,36488.0,32.3021,32.3275,32.2427,32.2597,36488.0
2018-08-31 10:20:00,38.03,38.05,38.0,38.0,40815.0,32.2597,32.2767,32.2342,32.2342,40815.0
2018-08-31 10:25:00,38.01,38.02,37.93,38.01,115965.0,32.2427,32.2512,32.1749,32.2427,115965.0
2018-08-31 10:30:00,38.0,38.01,37.94,37.97,30360.0,32.2342,32.2427,32.1833,32.2088,30360.0
2018-08-31 10:35:00,37.98,37.99,37.96,37.98,13239.0,32.2173,32.2258,32.2003,32.2173,13239.0
2018-08-31 10:40:00,37.98,37.99,37.94,37.97,26710.0,32.2173,32.2258,32.1833,32.2088,26710.0
2018-08-31 10:45:00,37.96,37.98,37.88,37.88,30029.0,32.2003,32.2173,32.1324,32.1324,30029.0
2018-08-31 10:50:00,37.89,37.91,37.88,37.89,29587.0,32.1409,32.1579,32.1324,32.1409,29587.0
2018-08-31 10:55:00,37.89,37.9,37.88,37.9,26137.0,32.1409,32.1494,32.1324,32.1494,26137.0
2018-08-31 11:00:00,37.89,37.9,37.89,37.9,17383.0,32.1409,32.1494,32.1409,32.1494,17383.0
2018-08-31 11:05:00,37.9,37.9,37.81,37.86,50179.0,32.1494,32.1494,32.0731,32.1155,50179.0
2018-08-31 11:10:00,37.86,37.9,37.86,37.89,19622.0,32.1155,32.1494,32.1155,32.1409,19622.0
2018-08-31 11:15:00,37.89,37.9,37.88,37.88,38163.0,32.1409,32.1494,32.1324,32.1324,38163.0
2018-08-31 11:20:00,37.88,37.89,37.81,37.85,19151.0,32.1324,32.1409,32.0731,32.107,19151.0
2018-08-31 11:25:00,37.84,37.87,37.83,37.87,20615.0,32.0985,32.124,32.09,32.124,20615.0
2018-08-31 11:30:00,37.87,37.9,37.85,37.85,31410.0,32.124,32.1494,32.107,32.107,31410.0
2018-08-31 11:35:00,37.85,37.89,37.84,37.89,19209.0,32.107,32.1409,32.0985,32.1409,19209.0
2018-08-31 11:40:00,37.89,37.89,37.82,37.83,23676.0,32.1409,32.1409,32.0815,32.09,23676.0
2018-08-31 11:45:00,37.82,37.83,37.79,37.79,19988.0,32.0815,32.09,32.0561,32.0561,19988.0
2018-08-31 11:50:00,37.8,37.82,37.78,37.79,31468.0,32.0646,32.0815,32.0476,32.0561,31468.0
2018-08-31 11:55:00,37.8,37.82,37.8,37.82,20760.0,32.0646,32.0815,32.0646,32.0815,20760.0
2018-08-31 12:00:00,37.81,37.82,37.75,37.76,34740.0,32.0731,32.0815,32.0222,32.0307,34740.0
2018-08-31 12:05:00,37.75,37.77,37.73,37.77,19737.0,32.0222,32.0391,32.0052,32.0391,19737.0
2018-08-31 12:10:00,37.77,37.79,37.76,37.76,8465.0,32.0391,32.0561,32.0307,32.0307,8465.0
2018-08-31 12:15:00,37.76,37.81,37.76,37.8,19345.0,32.0307,32.0731,32.0307,32.0646,19345.0
2018-08-31 12:20:00,37.79,37.82,37.77,37.82,26708.0,32.0561,32.0815,32.0391,32.0815,26708.0
2018-08-31 12:25:00,37.82,37.82,37.77,37.8,46524.0,32.0815,32.0815,32.0391,32.0646,46524.0
2018-08-31 12:30:00,37.8,37.8,37.71,37.72,39465.0,32.0646,32.0646,31.9882,31.9967,39465.0
2018-08-31 12:35:00,37.73,37.75,37.7,37.71,45836.0,32.0052,32.0222,31.9798,31.9882,45836.0
2018-08-31 12:40:00,37.7,37.8,37.7,37.77,78568.0,31.9798,32.0646,31.9798,32.0391,78568.0
2018-08-31 12:45:00,37.77,37.82,37.77,37.79,29704.0,32.0391,32.0815,32.0391,32.0561,29704.0
2018-08-31 12:50:00,37.78,37.8,37.77,37.78,17716.0,32.0476,32.0646,32.0391,32.0476,17716.0
2018-08-31 12:55:00,37.77,37.8,37.76,37.8,22968.0,32.0391,32.0646,32.0307,32.0646,22968.0
2018-08-31 13:00:00,37.8,37.81,37.79,37.8,11632.0,32.0646,32.0731,32.0561,32.0646,11632.0
2018-08-31 13:05:00,37.8,37.82,37.77,37.82,21291.0,32.0646,32.0815,32.0391,32.0815,21291.0
2018-08-31 13:10:00,37.82,37.85,37.81,37.84,10343.0,32.0815,32.107,32.0731,32.0985,10343.0
2018-08-31 13:15:00,37.85,37.85,37.82,37.83,17395.0,32.107,32.107,32.0815,32.09,17395.0
2018-08-31 13:20:00,37.83,37.84,37.81,37.82,24610.0,32.09,32.0985,32.0731,32.0815,24610.0
2018-08-31 13:25:00,37.83,37.83,37.81,37.81,9792.0,32.09,32.09,32.0731,32.0731,9792.0
2018-08-31 13:30:00,37.81,37.82,37.77,37.81,32076.0,32.0731,32.0815,32.0391,32.0731,32076.0
2018-08-31 13:35:00,37.81,37.81,37.77,37.77,12974.0,32.0731,32.0731,32.0391,32.0391,12974.0
2018-08-31 13:40:00,37.77,37.79,37.77,37.78,6299.0,32.0391,32.0561,32.0391,32.0476,6299.0
2018-08-31 13:45:00,37.77,37.79,37.77,37.79,4137.0,32.0391,32.0561,32.0391,32.0561,4137.0
2018-08-31 13:50:00,37.79,37.81,37.78,37.8,11665.0,32.0561,32.0731,32.0476,32.0646,11665.0
2018-08-31 13:55:00,37.8,37.83,37.79,37.82,41942.0,32.0646,32.09,32.0561,32.0815,41942.0
2018-08-31 14:00:00,37.82,37.82,37.76,37.79,29867.0,32.0815,32.0815,32.0307,32.0561,29867.0
2018-08-31 14:05:00,37.79,37.79,37.75,37.77,16657.0,32.0561,32.0561,32.0222,32.0391,16657.0
2018-08-31 14:10:00,37.76,37.77,37.74,37.74,25146.0,32.0307,32.0391,32.0137,32.0137,25146.0
2018-08-31 14:15:00,37.74,37.75,37.7,37.72,25275.0,32.0137,32.0222,31.9798,31.9967,25275.0
2018-08-31 14:20:00,37.72,37.72,37.67,37.67,23515.0,31.9967,31.9967,31.9543,31.9543,23515.0
2018-08-31 14:25:00,37.67,37.74,37.67,37.7,83928.0,31.9543,32.0137,31.9543,31.9798,83928.0
2018-08-31 14:30:00,37.7,37.7,37.67,37.68,28771.0,31.9798,31.9798,31.9543,31.9628,28771.0
2018-08-31 14:35:00,37.69,37.7,37.68,37.69,15582.0,31.9713,31.9798,31.9628,31.9713,15582.0
2018-08-31 14:40:00,37.7,37.73,37.69,37.73,13942.0,31.9798,32.0052,31.9713,32.0052,13942.0
2018-08-31 14:45:00,37.73,37.76,37.73,37.75,17412.0,32.0052,32.0307,32.0052,32.0222,17412.0
2018-08-31 14:50:00,37.75,37.77,37.73,37.73,44244.0,32.0222,32.0391,32.0052,32.0052,44244.0
2018-08-31 14:55:00,37.73,37.76,37.71,37.71,18775.0,32.0052,32.0307,31.9882,31.9882,18775.0
2018-08-31 15:00:00,37.7,37.72,37.69,37.72,22288.0,31.9798,31.9967,31.9713,31.9967,22288.0
2018-08-31 15:05:00,37.71,37.74,37.7,37.7,21887.0,31.9882,32.0137,31.9798,31.9798,21887.0
2018-08-31 15:10:00,37.7,37.71,37.69,37.71,18160.0,31.9798,31.9882,31.9713,31.9882,18160.0
2018-08-31 15:15:00,37.7,37.73,37.7,37.71,18477.0,31.9798,32.0052,31.9798,31.9882,18477.0
2018-08-31 15:20:00,37.72,37.72,37.65,37.68,46425.0,31.9967,31.9967,31.9373,31.9628,46425.0
2018-08-31 15:25:00,37.68,37.69,37.63,37.66,47893.0,31.9628,31.9713,31.9204,31.9458,47893.0
2018-08-31 15:30:00,37.66,37.75,37.65,37.74,47504.0,31.9458,32.0222,31.9373,32.0137,47504.0
2018-08-31 15:35:00,37.73,37.78,37.73,37.75,81024.0,32.0052,32.0476,32.0052,32.0222,81024.0
2018-08-31 15:40:00,37.74,37.77,37.72,37.74,53994.0,32.0137,32.0391,31.9967,32.0137,53994.0
2018-08-31 15:45:00,37.75,37.78,37.71,37.73,89024.0,32.0222,32.0476,31.9882,32.0052,89024.0
2018-08-31 15:50:00,37.73,37.78,37.73,37.78,102560.0,32.0052,32.0476,32.0052,32.0476,102560.0
2018-08-31 15:55:00,37.78,37.78,37.74,37.76,298584.0,32.0476,32.0476,32.0137,32.0307,298584.0
2018-09-04 09:30:00,37.75,37.76,37.57,37.63,54533.0,32.0222,32.0307,31.8695,31.9204,54533.0
2018-09-04 09:35:00,37.63,37.66,37.51,37.54,71919.0,31.9204,31.9458,31.8186,31.844,71919.0
2018-09-04 09:40:00,37.54,37.63,37.51,37.63,48885.0,31.844,31.9204,31.8186,31.9204,48885.0
2018-09-04 09:45:00,37.63,37.65,37.57,37.58,69360.0,31.9204,31.9373,31.8695,31.878,69360.0
2018-09-04 09:50:00,37.58,37.68,37.58,37.59,111074.0,31.878,31.9628,31.878,31.8864,111074.0
2018-09-04 09:55:00,37.59,37.62,37.54,37.62,47164.0,31.8864,31.9119,31.844,31.9119,47164.0
2018-09-04 10:00:00,37.62,37.73,37.59,37.59,52103.0,31.9119,32.0052,31.8864,31.8864,52103.0
2018-09-04 10:05:00,37.6,37.6,37.53,37.54,21720.0,31.8949,31.8949,31.8356,31.844,21720.0
2018-09-04 10:10:00,37.54,37.61,37.51,37.61,21668.0,31.844,31.9034,31.8186,31.9034,21668.0
2018-09-04 10:15:00,37.59,37.76,37.57,37.75,28572.0,31.8864,32.0307,31.8695,32.0222,28572.0
2018-09-04 10:20:00,37.75,37.85,37.73,37.76,132446.0,32.0222,32.107,32.0052,32.0307,132446.0
2018-09-04 10:25:00,37.75,37.8,37.71,37.77,43047.0,32.0222,32.0646,31.9882,32.0391,43047.0
2018-09-04 10:30:00,37.77,37.78,37.69,37.7,94013.0,32.0391,32.0476,31.9713,31.9798,94013.0
2018-09-04 10:35:00,37.7,37.7,37.62,37.66,33983.0,31.9798,31.9798,31.9119,31.9458,33983.0
2018-09-04 10:40:00,37.66,37.71,37.65,37.7,21882.0,31.9458,31.9882,31.9373,31.9798,21882.0
2018-09-04 10:45:00,37.7,37.75,37.67,37.74,18346.0,31.9798,32.0222,31.9543,32.0137,18346.0
2018-09-04 10:50:00,37.74,37.78,37.73,37.75,17971.0,32.0137,32.0476,32.0052,32.0222,17971.0
2018-09-04 10:55:00,37.74,37.77,37.71,37.73,56664.0,32.0137,32.0391,31.9882,32.0052,56664.0
2018-09-04 11:00:00,37.73,37.73,37.65,37.7,23504.0,32.0052,32.0052,31.9373,31.9798,23504.0
2018-09-04 11:05:00,37.7,37.71,37.63,37.64,16480.0,31.9798,31.9882,31.9204,31.9289,16480.0
2018-09-04 11:10:00,37.64,37.66,37.57,37.59,28206.0,31.9289,31.9458,31.8695,31.8864,28206.0
2018-09-04 11:15:00,37.59,37.61,37.57,37.61,31215.0,31.8864,31.9034,31.8695,31.9034,31215.0
2018-09-04 11:20:00,37.62,37.62,37.59,37.62,18438.0,31.9119,31.9119,31.8864,31.9119,18438.0
2018-09-04 11:25:00,37.62,37.62,37.55,37.57,16085.0,31.9119,31.9119,31.8525,31.8695,16085.0
2018-09-04 11:30:00,37.57,37.59,37.55,37.56,22397.0,31.8695,31.8864,31.8525,31.861,22397.0
2018-09-04 11:35:00,37.56,37.6,37.56,37.6,15070.0,31.861,31.8949,31.861,31.8949,15070.0
2018-09-04 11:40:00,37.6,37.61,37.57,37.58,21844.0,31.8949,31.9034,31.8695,31.878,21844.0
2018-09-04 11:45:00,37.57,37.61,37.56,37.6,12634.0,31.8695,31.9034,31.861,31.8949,12634.0
2018-09-04 11:50:00,37.6,37.6,37.55,37.56,12679.0,31.8949,31.8949,31.8525,31.861,12679.0
2018-09-04 11:55:00,37.57,37.58,37.53,37.53,21644.0,31.8695,31.878,31.8356,31.8356,21644.0
2018-09-04 12:00:00,37.54,37.56,37.52,37.52,21394.0,31.844,31.861,31.8271,31.8271,21394.0
2018-09-04 12:05:00,37.52,37.53,37.49,37.5,17173.0,31.8271,31.8356,31.8016,31.8101,17173.0
2018-09-04 12:10:00,37.5,37.55,37.5,37.54,20331.0,31.8101,31.8525,31.8101,31.844,20331.0
2018-09-04 12:15:00,37.54,37.59,37.53,37.58,11284.0,31.844,31.8864,31.8356,31.878,11284.0
2018-09-04 12:20:00,37.58,37.58,37.49,37.5,21965.0,31.878,31.878,31.8016,31.8101,21965.0
2018-09-04 12:25:00,37.5,37.56,37.49,37.55,11913.0,31.8101,31.861,31.8016,31.8525,11913.0
2018-09-04 12:30:00,37.56,37.57,37.53,37.54,18927.0,31.861,31.8695,31.8356,31.844,18927.0
2018-09-04 12:35:00,37.54,37.55,37.51,37.53,11217.0,31.844,31.8525,31.8186,31.8356,11217.0
2018-09-04 12:40:00,37.54,37.56,37.52,37.55,9804.0,31.844,31.861,31.8271,31.8525,9804.0
2018-09-04 12:45:00,37.56,37.57,37.54,37.56,17418.0,31.861,31.8695,31.844,31.861,17418.0
2018-09-04 12:50:00,37.56,37.56,37.52,37.52,13838.0,31.861,31.861,31.8271,31.8271,13838.0
2018-09-04 12:55:00,37.53,37.57,37.52,37.57,11446.0,31.8356,31.8695,31.8271,31.8695,11446.0
2018-09-04 13:00:00,37.57,37.6,37.56,37.58,23354.0,31.8695,31.8949,31.861,31.878,23354.0
2018-09-04 13:05:00,37.58,37.59,37.54,37.55,11305.0,31.878,31.8864,31.844,31.8525,11305.0
2018-09-04 13:10:00,37.56,37.56,37.54,37.56,10527.0,31.861,31.861,31.844,31.861,10527.0
2018-09-04 13:15:00,37.55,37.57,37.54,37.55,11570.0,31.8525,31.8695,31.844,31.8525,11570.0
2018-09-04 13:20:00,37.55,37.56,37.53,37.56,8012.0,31.8525,31.861,31.8356,31.861,8012.0
2018-09-04 13:25:00,37.57,37.59,37.56,37.58,14050.0,31.8695,31.8864,31.861,31.878,14050.0
2018-09-04 13:30:00,37.57,37.61,37.57,37.6,14696.0,31.8695,31.9034,31.8695,31.8949,14696.0
2018-09-04 13:35:00,37.59,37.63,37.58,37.58,19771.0,31.8864,31.9204,31.878,31.878,19771.0
2018-09-04 13:40:00,37.58,37.61,37.54,37.54,20641.0,31.878,31.9034,31.844,31.844,20641.0
2018-09-04 13:45:00,37.55,37.6,37.54,37.59,11438.0,31.8525,31.8949,31.844,31.8864,11438.0
2018-09-04 13:50:00,37.59,37.62,37.58,37.59,20780.0,31.8864,31.9119,31.878,31.8864,20780.0
2018-09-04 13:55:00,37.6,37.65,37.6,37.64,17801.0,31.8949,31.9373,31.8949,31.9289,17801.0
2018-09-04 14:00:00,37.65,37.66,37.64,37.66,11660.0,31.9373,31.9458,31.9289,31.9458,11660.0
2018-09-04 14:05:00,37.66,37.72,37.65,37.71,75804.0,31.9458,31.9967,31.9373,31.9882,75804.0
2018-09-04 14:10:00,37.71,37.74,37.68,37.74,23444.0,31.9882,32.0137,31.9628,32.0137,23444.0
2018-09-04 14:15:00,37.73,37.75,37.71,37.74,26375.0,32.0052,32.0222,31.9882,32.0137,26375.0
2018-09-04 14:20:00,37.73,37.75,37.72,37.73,20802.0,32.0052,32.0222,31.9967,32.0052,20802.0
2018-09-04 14:25:00,37.72,37.73,37.68,37.69,17623.0,31.9967,32.0052,31.9628,31.9713,17623.0
2018-09-04 14:30:00,37.68,37.71,37.67,37.7,26086.0,31.9628,31.9882,31.9543,31.9798,26086.0
2018-09-04 14:35:00,37.7,37.73,37.69,37.72,25493.0,31.9798,32.0052,31.9713,31.9967,25493.0
2018-09-04 14:40:00,37.72,37.78,37.71,37.78,13893.0,31.9967,32.0476,31.9882,32.0476,13893.0
2018-09-04 14:45:00,37.78,37.78,37.72,37.73,42256.0,32.0476,32.0476,31.9967,32.0052,42256.0
2018-09-04 14:50:00,37.74,37.77,37.73,37.75,20861.0,32.0137,32.0391,32.0052,32.0222,20861.0
2018-09-04 14:55:00,37.75,37.79,37.73,37.73,32414.0,32.0222,32.0561,32.0052,32.0052,32414.0
2018-09-04 15:00:00,37.73,37.76,37.72,37.76,20934.0,32.0052,32.0307,31.9967,32.0307,20934.0
2018-09-04 15:05:00,37.76,37.79,37.75,37.79,12911.0,32.0307,32.0561,32.0222,32.0561,12911.0
2018-09-04 15:10:00,37.79,37.79,37.77,37.77,28394.0,32.0561,32.0561,32.0391,32.0391,28394.0
2018-09-04 15:15:00,37.77,37.79,37.77,37.78,17165.0,32.0391,32.0561,32.0391,32.0476,17165.0
2018-09-04 15:20:00,37.77,37.81,37.76,37.76,33702.0,32.0391,32.0731,32.0307,32.0307,33702.0
2018-09-04 15:25:00,37.77,37.77,37.74,37.76,30819.0,32.0391,32.0391,32.0137,32.0307,30819.0
2018-09-04 15:30:00,37.75,37.8,37.75,37.8,33636.0,32.0222,32.0646,32.0222,32.0646,33636.0
2018-09-04 15:35:00,37.79,37.81,37.77,37.79,59352.0,32.0561,32.0731,32.0391,32.0561,59352.0
2018-09-04 15:40:00,37.78,37.79,37.75,37.75,34020.0,32.0476,32.0561,32.0222,32.0222,34020.0
2018-09-04 15:45:00,37.75,37.78,37.73,37.77,73274.0,32.0222,32.0476,32.0052,32.0391,73274.0
2018-09-04 15:50:00,37.77,37.78,37.7,37.71,111981.0,32.0391,32.0476,31.9798,31.9882,111981.0
2018-09-04 15:55:00,37.71,37.78,37.7,37.78,200326.0,31.9882,32.0476,31.9798,32.0476,200326.0
2018-09-05 09:30:00,37.63,37.76,37.61,37.7,44603.0,31.9204,32.0307,31.9034,31.9798,44603.0
2018-09-05 09:35:00,37.66,37.84,37.59,37.77,57774.0,31.9458,32.0985,31.8864,32.0391,57774.0
2018-09-05 09:40:00,37.78,37.83,37.74,37.81,75403.0,32.0476,32.09,32.0137,32.0731,75403.0
2018-09-05 09:45:00,37.82,37.88,37.78,37.86,31554.0,32.0815,32.1324,32.0476,32.1155,31554.0
2018-09-05 09:50:00,37.86,37.87,37.81,37.86,26715.0,32.1155,32.124,32.0731,32.1155,26715.0
2018-09-05 09:55:00,37.86,37.91,37.83,37.89,50663.0,32.1155,32.1579,32.09,32.1409,50663.0
2018-09-05 10:00:00,37.89,38.0,37.86,38.0,88157.0,32.1409,32.2342,32.1155,32.2342,88157.0
2018-09-05 10:05:00,38.0,38.01,37.96,38.0,61468.0,32.2342,32.2427,32.2003,32.2342,61468.0
2018-09-05 10:10:00,38.0,38.0,37.87,37.87,43023.0,32.2342,32.2342,32.124,32.124,43023.0
2018-09-05 10:15:00,37.87,37.96,37.86,37.93,34606.0,32.124,32.2003,32.1155,32.1749,34606.0
2018-09-05 10:20:00,37.92,37.96,37.88,37.95,30985.0,32.1664,32.2003,32.1324,32.1918,30985.0
2018-09-05 10:25:00,37.96,38.07,37.96,38.06,126083.0,32.2003,32.2936,32.2003,32.2851,126083.0
2018-09-05 10:30:00,38.06,38.07,38.0,38.02,40750.0,32.2851,32.2936,32.2342,32.2512,40750.0
2018-09-05 10:35:00,38.03,38.03,37.97,38.03,33907.0,32.2597,32.2597,32.2088,32.2597,33907.0
2018-09-05 10:40:00,38.02,38.06,38.0,38.04,140513.0,32.2512,32.2851,32.2342,32.2682,140513.0
2018-09-05 10:45:00,38.04,38.3,38.03,38.16,415139.0,32.2682,32.4887,32.2597,32.37,415139.0
2018-09-05 10:50:00,38.16,38.23,38.12,38.19,149782.0,32.37,32.4293,32.336,32.3954,149782.0
2018-09-05 10:55:00,38.18,38.21,38.16,38.2,124872.0,32.3869,32.4124,32.37,32.4039,124872.0
2018-09-05 11:00:00,38.2,38.26,38.12,38.13,105089.0,32.4039,32.4548,32.336,32.3445,105089.0
2018-09-05 11:05:00,38.12,38.18,38.1,38.14,63756.0,32.336,32.3869,32.3191,32.353,63756.0
2018-09-05 11:10:00,38.15,38.15,38.1,38.14,54517.0,32.3615,32.3615,32.3191,32.353,54517.0
2018-09-05 11:15:00,38.14,38.28,38.12,38.28,29474.0,32.353,32.4718,32.336,32.4718,29474.0
2018-09-05 11:20:00,38.28,38.28,38.18,38.2,44044.0,32.4718,32.4718,32.3869,32.4039,44044.0
2018-09-05 11:25:00,38.2,38.2,38.0,38.01,58692.0,32.4039,32.4039,32.2342,32.2427,58692.0
2018-09-05 11:30:00,38.01,38.1,38.0,38.05,110154.0,32.2427,32.3191,32.2342,32.2767,110154.0
2018-09-05 11:35:00,38.06,38.11,38.05,38.05,39458.0,32.2851,32.3275,32.2767,32.2767,39458.0
2018-09-05 11:40:00,38.05,38.09,38.05,38.08,27995.0,32.2767,32.3106,32.2767,32.3021,27995.0
2018-09-05 11:45:00,38.08,38.1,38.06,38.08,51282.0,32.3021,32.3191,32.2851,32.3021,51282.0
2018-09-05 11:50:00,38.08,38.13,38.07,38.1,42026.0,32.3021,32.3445,32.2936,32.3191,42026.0
2018-09-05 11:55:00,38.1,38.1,38.04,38.05,22067.0,32.3191,32.3191,32.2682,32.2767,22067.0
2018-09-05 12:00:00,38.05,38.07,38.03,38.05,40241.0,32.2767,32.2936,32.2597,32.2767,40241.0
2018-09-05 12:05:00,38.05,38.08,38.04,38.08,74399.0,32.2767,32.3021,32.2682,32.3021,74399.0
2018-09-05 12:10:00,38.08,38.08,38.05,38.06,30001.0,32.3021,32.3021,32.2767,32.2851,30001.0
2018-09-05 12:15:00,38.07,38.15,38.06,38.15,73220.0,32.2936,32.3615,32.2851,32.3615,73220.0
2018-09-05 12:20:00,38.14,38.19,38.13,38.14,106360.0,32.353,32.3954,32.3445,32.353,106360.0
2018-09-05 12:25:00,38.13,38.16,38.12,38.13,23990.0,32.3445,32.37,32.336,32.3445,23990.0
2018-09-05 12:30:00,38.13,38.17,38.12,38.13,36694.0,32.3445,32.3784,32.336,32.3445,36694.0
2018-09-05 12:35:00,38.13,38.16,38.12,38.15,50885.0,32.3445,32.37,32.336,32.3615,50885.0
2018-09-05 12:40:00,38.15,38.16,38.11,38.12,36696.0,32.3615,32.37,32.3275,32.336,36696.0
2018-09-05 12:45:00,38.11,38.12,38.06,38.09,23592.0,32.3275,32.336,32.2851,32.3106,23592.0
2018-09-05 12:50:00,38.08,38.1,38.07,38.08,39436.0,32.3021,32.3191,32.2936,32.3021,39436.0
2018-09-05 12:55:00,38.08,38.11,38.07,38.09,46317.0,32.3021,32.3275,32.2936,32.3106,46317.0
2018-09-05 13:00:00,38.09,38.14,38.08,38.14,64991.0,32.3106,32.353,32.3021,32.353,64991.0
2018-09-05 13:05:00,38.14,38.18,38.13,38.16,68764.0,32.353,32.3869,32.3445,32.37,68764.0
2018-09-05 13:10:00,38.16,38.2,38.13,38.2,63405.0,32.37,32.4039,32.3445,32.4039,63405.0
2018-09-05 13:15:00,38.19,38.23,38.18,38.21,36151.0,32.3954,32.4293,32.3869,32.4124,36151.0
2018-09-05 13:20:00,38.22,38.24,38.19,38.2,49577.0,32.4209,32.4378,32.3954,32.4039,49577.0
2018-09-05 13:25:00,38.2,38.27,38.19,38.26,49082.0,32.4039,32.4633,32.3954,32.4548,49082.0
2018-09-05 13:30:00,38.26,38.26,38.21,38.21,40066.0,32.4548,32.4548,32.4124,32.4124,40066.0
2018-09-05 13:35:00,38.21,38.21,38.17,38.18,29648.0,32.4124,32.4124,32.3784,32.3869,29648.0
2018-09-05 13:40:00,38.18,38.18,38.13,38.14,36150.0,32.3869,32.3869,32.3445,32.353,36150.0
2018-09-05 13:45:00,38.14,38.16,38.13,38.13,37487.0,32.353,32.37,32.3445,32.3445,37487.0
2018-09-05 13:50:00,38.13,38.15,38.13,38.13,26458.0,32.3445,32.3615,32.3445,32.3445,26458.0
2018-09-05 13:55:00,38.13,38.15,38.12,38.15,25441.0,32.3445,32.3615,32.336,32.3615,25441.0
2018-09-05 14:00:00,38.15,38.19,38.13,38.13,63452.0,32.3615,32.3954,32.3445,32.3445,63452.0
2018-09-05 14:05:00,38.14,38.14,38.06,38.06,37720.0,32.353,32.353,32.2851,32.2851,37720.0
2018-09-05 14:10:00,38.06,38.07,38.04,38.06,18164.0,32.2851,32.2936,32.2682,32.2851,18164.0
2018-09-05 14:15:00,38.06,38.12,38.06,38.1,42289.0,32.2851,32.336,32.2851,32.3191,42289.0
2018-09-05 14:20:00,38.11,38.14,38.09,38.14,55436.0,32.3275,32.353,32.3106,32.353,55436.0
2018-09-05 14:25:00,38.13,38.13,38.09,38.1,34701.0,32.3445,32.3445,32.3106,32.3191,34701.0
2018-09-05 14:30:00,38.1,38.11,38.07,38.07,47362.0,32.3191,32.3275,32.2936,32.2936,47362.0
2018-09-05 14:35:00,38.07,38.18,38.07,38.18,42227.0,32.2936,32.3869,32.2936,32.3869,42227.0
2018-09-05 14:40:00,38.18,38.18,38.13,38.14,26085.0,32.3869,32.3869,32.3445,32.353,26085.0
2018-09-05 14:45:00,38.14,38.18,38.13,38.16,28870.0,32.353,32.3869,32.3445,32.37,28870.0
2018-09-05 14:50:00,38.16,38.17,38.13,38.16,49636.0,32.37,32.3784,32.3445,32.37,49636.0
2018-09-05 14:55:00,38.15,38.24,38.15,38.24,18263.0,32.3615,32.4378,32.3615,32.4378,18263.0
2018-09-05 15:00:00,38.24,38.24,38.14,38.18,141900.0,32.4378,32.4378,32.353,32.3869,141900.0
2018-09-05 15:05:00,38.18,38.18,38.11,38.16,38885.0,32.3869,32.3869,32.3275,32.37,38885.0
2018-09-05 15:10:00,38.16,38.22,38.15,38.22,17656.0,32.37,32.4209,32.3615,32.4209,17656.0
2018-09-05 15:15:00,38.23,38.25,38.2,38.21,42213.0,32.4293,32.4463,32.4039,32.4124,42213.0
2018-09-05 15:20:00,38.21,38.21,38.16,38.19,23516.0,32.4124,32.4124,32.37,32.3954,23516.0
2018-09-05 15:25:00,38.19,38.22,38.18,38.22,23515.0,32.3954,32.4209,32.3869,32.4209,23515.0
2018-09-05 15:30:00,38.22,38.23,38.2,38.23,52880.0,32.4209,32.4293,32.4039,32.4293,52880.0
2018-09-05 15:35:00,38.23,38.23,38.2,38.23,46233.0,32.4293,32.4293,32.4039,32.4293,46233.0
2018-09-05 15:40:00,38.23,38.23,38.19,38.22,66439.0,32.4293,32.4293,32.3954,32.4209,66439.0
2018-09-05 15:45:00,38.22,38.22,38.15,38.15,88265.0,32.4209,32.4209,32.3615,32.3615,88265.0
2018-09-05 15:50:00,38.15,38.18,38.14,38.17,128966.0,32.3615,32.3869,32.353,32.3784,128966.0
2018-09-05 15:55:00,38.17,38.3,38.17,38.27,549611.0,32.3784,32.4887,32.3784,32.4633,549611.0
2018-09-06 09:30:00,38.28,38.41,38.25,38.4,48431.0,32.4718,32.582,32.4463,32.5735,48431.0
2018-09-06 09:35:00,38.44,38.66,38.44,38.5,178887.0,32.6075,32.7941,32.6075,32.6584,178887.0
2018-09-06 09:40:00,38.5,38.59,38.49,38.58,31483.0,32.6584,32.7347,32.6499,32.7262,31483.0
2018-09-06 09:45:00,38.58,38.58,38.43,38.43,27638.0,32.7262,32.7262,32.599,32.599,27638.0
2018-09-06 09:50:00,38.43,38.47,38.37,38.37,51989.0,32.599,32.6329,32.5481,32.5481,51989.0
2018-09-06 09:55:00,38.37,38.43,38.35,38.39,44264.0,32.5481,32.599,32.5311,32.5651,44264.0
2018-09-06 10:00:00,38.39,38.4,38.3,38.32,25484.0,32.5651,32.5735,32.4887,32.5057,25484.0
2018-09-06 10:05:00,38.33,38.37,38.28,38.31,15324.0,32.5142,32.5481,32.4718,32.4972,15324.0
2018-09-06 10:10:00,38.31,38.31,38.27,38.28,46440.0,32.4972,32.4972,32.4633,32.4718,46440.0
2018-09-06 10:15:00,38.28,38.35,38.28,38.28,84310.0,32.4718,32.5311,32.4718,32.4718,84310.0
2018-09-06 10:20:00,38.28,38.35,38.27,38.3,107709.0,32.4718,32.5311,32.4633,32.4887,107709.0
2018-09-06 10:25:00,38.3,38.32,38.27,38.3,70064.0,32.4887,32.5057,32.4633,32.4887,70064.0
2018-09-06 10:30:00,38.3,38.31,38.2,38.21,23813.0,32.4887,32.4972,32.4039,32.4124,23813.0
2018-09-06 10:35:00,38.21,38.26,38.18,38.25,21208.0,32.4124,32.4548,32.3869,32.4463,21208.0
2018-09-06 10:40:00,38.26,38.27,38.21,38.27,13695.0,32.4548,32.4633,32.4124,32.4633,13695.0
2018-09-06 10:45:00,38.27,38.27,38.14,38.15,24969.0,32.4633,32.4633,32.353,32.3615,24969.0
2018-09-06 10:50:00,38.16,38.22,38.16,38.18,15685.0,32.37,32.4209,32.37,32.3869,15685.0
2018-09-06 10:55:00,38.17,38.25,38.16,38.21,13052.0,32.3784,32.4463,32.37,32.4124,13052.0
2018-09-06 11:00:00,38.21,38.22,38.13,38.15,14069.0,32.4124,32.4209,32.3445,32.3615,14069.0
2018-09-06 11:05:00,38.14,38.19,38.14,38.18,16656.0,32.353,32.3954,32.353,32.3869,16656.0
2018-09-06 11:10:00,38.18,38.2,38.15,38.18,16030.0,32.3869,32.4039,32.3615,32.3869,16030.0
2018-09-06 11:15:00,38.17,38.19,38.16,38.16,25511.0,32.3784,32.3954,32.37,32.37,25511.0
2018-09-06 11:20:00,38.16,38.27,38.13,38.27,36390.0,32.37,32.4633,32.3445,32.4633,36390.0
2018-09-06 11:25:00,38.25,38.29,38.2,38.21,25762.0,32.4463,32.4802,32.4039,32.4124,25762.0
2018-09-06 11:30:00,38.2,38.25,38.18,38.22,17101.0,32.4039,32.4463,32.3869,32.4209,17101.0
2018-09-06 11:35:00,38.23,38.24,38.2,38.23,47042.0,32.4293,32.4378,32.4039,32.4293,47042.0
2018-09-06 11:40:00,38.23,38.28,38.23,38.26,22747.0,32.4293,32.4718,32.4293,32.4548,22747.0
2018-09-06 11:45:00,38.26,38.31,38.25,38.3,85461.0,32.4548,32.4972,32.4463,32.4887,85461.0
2018-09-06 11:50:00,38.3,38.31,38.22,38.23,236948.0,32.4887,32.4972,32.4209,32.4293,236948.0
2018-09-06 11:55:00,38.23,38.3,38.22,38.28,46008.0,32.4293,32.4887,32.4209,32.4718,46008.0
2018-09-06 12:00:00,38.28,38.29,38.24,38.25,19252.0,32.4718,32.4802,32.4378,32.4463,19252.0
2018-09-06 12:05:00,38.25,38.27,38.24,38.27,31481.0,32.4463,32.4633,32.4378,32.4633,31481.0
2018-09-06 12:10:00,38.27,38.3,38.26,38.29,25792.0,32.4633,32.4887,32.4548,32.4802,25792.0
2018-09-06 12:15:00,38.28,38.3,38.27,38.27,12359.0,32.4718,32.4887,32.4633,32.4633,12359.0
2018-09-06 12:20:00,38.28,38.32,38.27,38.3,306842.0,32.4718,32.5057,32.4633,32.4887,306842.0
2018-09-06 12:25:00,38.3,38.31,38.29,38.3,38851.0,32.4887,32.4972,32.4802,32.4887,38851.0
2018-09-06 12:30:00,38.3,38.37,38.29,38.33,144226.0,32.4887,32.5481,32.4802,32.5142,144226.0
2018-09-06 12:35:00,38.33,38.34,38.31,38.31,33088.0,32.5142,32.5226,32.4972,32.4972,33088.0
2018-09-06 12:40:00,38.31,38.36,38.31,38.35,26093.0,32.4972,32.5396,32.4972,32.5311,26093.0
2018-09-06 12:45:00,38.36,38.4,38.36,38.38,56033.0,32.5396,32.5735,32.5396,32.5566,56033.0
2018-09-06 12:50:00,38.39,38.4,38.31,38.32,46384.0,32.5651,32.5735,32.4972,32.5057,46384.0
2018-09-06 12:55:00,38.32,38.37,38.32,38.37,24684.0,32.5057,32.5481,32.5057,32.5481,24684.0
2018-09-06 13:00:00,38.37,38.37,38.33,38.33,29055.0,32.5481,32.5481,32.5142,32.5142,29055.0
2018-09-06 13:05:00,38.34,38.36,38.33,38.34,43042.0,32.5226,32.5396,32.5142,32.5226,43042.0
2018-09-06 13:10:00,38.35,38.35,38.31,38.34,116470.0,32.5311,32.5311,32.4972,32.5226,116470.0
2018-09-06 13:15:00,38.34,38.4,38.33,38.38,40745.0,32.5226,32.5735,32.5142,32.5566,40745.0
2018-09-06 13:20:00,38.37,38.44,38.35,38.42,47244.0,32.5481,32.6075,32.5311,32.5905,47244.0
2018-09-06 13:25:00,38.41,38.43,38.4,38.42,145582.0,32.582,32.599,32.5735,32.5905,145582.0
2018-09-06 13:30:00,38.41,38.52,38.41,38.49,44208.0,32.582,32.6753,32.582,32.6499,44208.0
2018-09-06 13:35:00,38.5,38.53,38.49,38.51,123026.0,32.6584,32.6838,32.6499,32.6669,123026.0
2018-09-06 13:40:00,38.5,38.69,38.49,38.64,217099.0,32.6584,32.8195,32.6499,32.7771,217099.0
2018-09-06 13:45:00,38.64,38.69,38.62,38.65,55516.0,32.7771,32.8195,32.7602,32.7856,55516.0
2018-09-06 13:50:00,38.66,38.7,38.54,38.55,184117.0,32.7941,32.828,32.6923,32.7008,184117.0
2018-09-06 13:55:00,38.54,38.62,38.52,38.57,25814.0,32.6923,32.7602,32.6753,32.7178,25814.0
2018-09-06 14:00:00,38.57,38.62,38.56,38.62,44373.0,32.7178,32.7602,32.7093,32.7602,44373.0
2018-09-06 14:05:00,38.61,38.62,38.55,38.55,36529.0,32.7517,32.7602,32.7008,32.7008,36529.0
2018-09-06 14:10:00,38.55,38.56,38.52,38.56,28862.0,32.7008,32.7093,32.6753,32.7093,28862.0
2018-09-06 14:15:00,38.56,38.58,38.54,38.56,20778.0,32.7093,32.7262,32.6923,32.7093,20778.0
2018-09-06 14:20:00,38.55,38.64,38.55,38.62,55797.0,32.7008,32.7771,32.7008,32.7602,55797.0
2018-09-06 14:25:00,38.62,38.74,38.61,38.68,122564.0,32.7602,32.862,32.7517,32.8111,122564.0
2018-09-06 14:30:00,38.68,38.73,38.66,38.72,60715.0,32.8111,32.8535,32.7941,32.845,60715.0
2018-09-06 14:35:00,38.72,38.73,38.67,38.68,114175.0,32.845,32.8535,32.8026,32.8111,114175.0
2018-09-06 14:40:00,38.68,38.69,38.65,38.69,32462.0,32.8111,32.8195,32.7856,32.8195,32462.0
2018-09-06 14:45:00,38.69,38.72,38.68,38.7,25252.0,32.8195,32.845,32.8111,32.828,25252.0
2018-09-06 14:50:00,38.7,38.74,38.69,38.74,41035.0,32.828,32.862,32.8195,32.862,41035.0
2018-09-06 14:55:00,38.74,38.8,38.74,38.78,49553.0,32.862,32.9129,32.862,32.8959,49553.0
2018-09-06 15:00:00,38.78,38.83,38.76,38.78,197884.0,32.8959,32.9383,32.8789,32.8959,197884.0
2018-09-06 15:05:00,38.77,38.77,38.71,38.73,25954.0,32.8874,32.8874,32.8365,32.8535,25954.0
2018-09-06 15:10:00,38.73,38.76,38.73,38.75,40128.0,32.8535,32.8789,32.8535,32.8704,40128.0
2018-09-06 15:15:00,38.75,38.81,38.73,38.73,47532.0,32.8704,32.9213,32.8535,32.8535,47532.0
2018-09-06 15:20:00,38.73,38.81,38.72,38.8,220056.0,32.8535,32.9213,32.845,32.9129,220056.0
2018-09-06 15:25:00,38.8,38.83,38.79,38.83,45768.0,32.9129,32.9383,32.9044,32.9383,45768.0
2018-09-06 15:30:00,38.83,38.84,38.79,38.8,97770.0,32.9383,32.9468,32.9044,32.9129,97770.0
2018-09-06 15:35:00,38.8,38.81,38.74,38.75,44951.0,32.9129,32.9213,32.862,32.8704,44951.0
2018-09-06 15:40:00,38.76,38.77,38.74,38.76,89522.0,32.8789,32.8874,32.862,32.8789,89522.0
2018-09-06 15:45:00,38.75,38.82,38.75,38.82,202006.0,32.8704,32.9298,32.8704,32.9298,202006.0
2018-09-06 15:50:00,38.81,38.9,38.8,38.82,499997.0,32.9213,32.9977,32.9129,32.9298,499997.0
2018-09-06 15:55:00,38.82,38.87,38.79,38.83,625243.0,32.9298,32.9722,32.9044,32.9383,625243.0
2018-09-07 09:30:00,38.51,38.59,38.32,38.41,91446.0,32.6669,32.7347,32.5057,32.582,91446.0
2018-09-07 09:35:00,38.39,38.5,38.32,38.43,46811.0,32.5651,32.6584,32.5057,32.599,46811.0
2018-09-07 09:40:00,38.44,38.57,38.43,38.56,48417.0,32.6075,32.7178,32.599,32.7093,48417.0
2018-09-07 09:45:00,38.55,38.55,38.42,38.46,49046.0,32.7008,32.7008,32.5905,32.6244,49046.0
2018-09-07 09:50:00,38.47,38.49,38.36,38.49,49925.0,32.6329,32.6499,32.5396,32.6499,49925.0
2018-09-07 09:55:00,38.49,38.49,38.33,38.34,33101.0,32.6499,32.6499,32.5142,32.5226,33101.0
2018-09-07 10:00:00,38.35,38.44,38.28,38.44,94388.0,32.5311,32.6075,32.4718,32.6075,94388.0
2018-09-07 10:05:00,38.45,38.46,38.41,38.46,29941.0,32.616,32.6244,32.582,32.6244,29941.0
2018-09-07 10:10:00,38.45,38.5,38.44,38.49,78855.0,32.616,32.6584,32.6075,32.6499,78855.0
2018-09-07 10:15:00,38.49,38.51,38.44,38.5,29271.0,32.6499,32.6669,32.6075,32.6584,29271.0
2018-09-07 10:20:00,38.5,38.55,38.5,38.5,38457.0,32.6584,32.7008,32.6584,32.6584,38457.0
2018-09-07 10:25:00,38.5,38.55,38.49,38.52,29364.0,32.6584,32.7008,32.6499,32.6753,29364.0
2018-09-07 10:30:00,38.52,38.58,38.49,38.53,41410.0,32.6753,32.7262,32.6499,32.6838,41410.0
2018-09-07 10:35:00,38.54,38.57,38.51,38.57,94514.0,32.6923,32.7178,32.6669,32.7178,94514.0
2018-09-07 10:40:00,38.58,38.62,38.53,38.55,40303.0,32.7262,32.7602,32.6838,32.7008,40303.0
2018-09-07 10:45:00,38.55,38.67,38.55,38.66,37586.0,32.7008,32.8026,32.7008,32.7941,37586.0
2018-09-07 10:50:00,38.67,38.71,38.6,38.6,37426.0,32.8026,32.8365,32.7432,32.7432,37426.0
2018-09-07 10:55:00,38.6,38.61,38.58,38.58,31450.0,32.7432,32.7517,32.7262,32.7262,31450.0
2018-09-07 11:00:00,38.58,38.6,38.5,38.5,34429.0,32.7262,32.7432,32.6584,32.6584,34429.0
2018-09-07 11:05:00,38.51,38.57,38.49,38.53,24142.0,32.6669,32.7178,32.6499,32.6838,24142.0
2018-09-07 11:10:00,38.53,38.54,38.5,38.51,12193.0,32.6838,32.6923,32.6584,32.6669,12193.0
2018-09-07 11:15:00,38.51,38.57,38.51,38.57,15305.0,32.6669,32.7178,32.6669,32.7178,15305.0
2018-09-07 11:20:00,38.58,38.58,38.56,38.58,13336.0,32.7262,32.7262,32.7093,32.7262,13336.0
2018-09-07 11:25:00,38.58,38.62,38.57,38.61,20399.0,32.7262,32.7602,32.7178,32.7517,20399.0
2018-09-07 11:30:00,38.61,38.66,38.6,38.66,40504.0,32.7517,32.7941,32.7432,32.7941,40504.0
2018-09-07 11:35:00,38.66,38.7,38.65,38.69,25903.0,32.7941,32.828,32.7856,32.8195,25903.0
2018-09-07 11:40:00,38.69,38.7,38.64,38.67,112162.0,32.8195,32.828,32.7771,32.8026,112162.0
2018-09-07 11:45:00,38.68,38.7,38.68,38.7,14784.0,32.8111,32.828,32.8111,32.828,14784.0
2018-09-07 11:50:00,38.7,38.72,38.64,38.65,53005.0,32.828,32.845,32.7771,32.7856,53005.0
2018-09-07 11:55:00,38.65,38.65,38.56,38.57,32476.0,32.7856,32.7856,32.7093,32.7178,32476.0
2018-09-07 12:00:00,38.57,38.57,38.54,38.55,20639.0,32.7178,32.7178,32.6923,32.7008,20639.0
2018-09-07 12:05:00,38.55,38.59,38.45,38.45,36559.0,32.7008,32.7347,32.616,32.616,36559.0
2018-09-07 12:10:00,38.46,38.53,38.46,38.53,18179.0,32.6244,32.6838,32.6244,32.6838,18179.0
2018-09-07 12:15:00,38.53,38.53,38.44,38.44,18982.0,32.6838,32.6838,32.6075,32.6075,18982.0
2018-09-07 12:20:00,38.44,38.45,38.36,38.38,12742.0,32.6075,32.616,32.5396,32.5566,12742.0
2018-09-07 12:25:00,38.36,38.38,38.34,38.34,10891.0,32.5396,32.5566,32.5226,32.5226,10891.0
2018-09-07 12:30:00,38.34,38.4,38.33,38.34,28558.0,32.5226,32.5735,32.5142,32.5226,28558.0
2018-09-07 12:35:00,38.34,38.36,38.33,38.35,8687.0,32.5226,32.5396,32.5142,32.5311,8687.0
2018-09-07 12:40:00,38.35,38.36,38.28,38.31,12234.0,32.5311,32.5396,32.4718,32.4972,12234.0
2018-09-07 12:45:00,38.3,38.36,38.3,38.34,23983.0,32.4887,32.5396,32.4887,32.5226,23983.0
2018-09-07 12:50:00,38.34,38.34,38.32,38.33,13686.0,32.5226,32.5226,32.5057,32.5142,13686.0
2018-09-07 12:55:00,38.34,38.34,38.26,38.27,25367.0,32.5226,32.5226,32.4548,32.4633,25367.0
2018-09-07 13:00:00,38.27,38.33,38.25,38.32,58612.0,32.4633,32.5142,32.4463,32.5057,58612.0
2018-09-07 13:05:00,38.31,38.33,38.31,38.31,19076.0,32.4972,32.5142,32.4972,32.4972,19076.0
2018-09-07 13:10:00,38.32,38.33,38.27,38.27,19631.0,32.5057,32.5142,32.4633,32.4633,19631.0
2018-09-07 13:15:00,38.27,38.28,38.22,38.22,38398.0,32.4633,32.4718,32.4209,32.4209,38398.0
2018-09-07 13:20:00,38.23,38.26,38.21,38.25,42891.0,32.4293,32.4548,32.4124,32.4463,42891.0
2018-09-07 13:25:00,38.26,38.33,38.24,38.33,49435.0,32.4548,32.5142,32.4378,32.5142,49435.0
2018-09-07 13:30:00,38.33,38.35,38.29,38.31,151395.0,32.5142,32.5311,32.4802,32.4972,151395.0
2018-09-07 13:35:00,38.3,38.31,38.25,38.27,54604.0,32.4887,32.4972,32.4463,32.4633,54604.0
2018-09-07 13:40:00,38.26,38.31,38.26,38.31,19598.0,32.4548,32.4972,32.4548,32.4972,19598.0
2018-09-07 13:45:00,38.3,38.36,38.3,38.36,15734.0,32.4887,32.5396,32.4887,32.5396,15734.0
2018-09-07 13:50:00,38.36,38.39,38.33,38.34,22181.0,32.5396,32.5651,32.5142,32.5226,22181.0
2018-09-07 13:55:00,38.35,38.36,38.33,38.34,14926.0,32.5311,32.5396,32.5142,32.5226,14926.0
2018-09-07 14:00:00,38.34,38.4,38.32,38.32,73074.0,32.5226,32.5735,32.5057,32.5057,73074.0
2018-09-07 14:05:00,38.32,38.37,38.32,38.36,58705.0,32.5057,32.5481,32.5057,32.5396,58705.0
2018-09-07 14:10:00,38.36,38.45,38.36,38.45,314587.0,32.5396,32.616,32.5396,32.616,314587.0
2018-09-07 14:15:00,38.45,38.45,38.36,38.38,171006.0,32.616,32.616,32.5396,32.5566,171006.0
2018-09-07 14:20:00,38.39,38.4,38.35,38.37,35252.0,32.5651,32.5735,32.5311,32.5481,35252.0
2018-09-07 14:25:00,38.36,38.38,38.35,38.37,29539.0,32.5396,32.5566,32.5311,32.5481,29539.0
2018-09-07 14:30:00,38.37,38.38,38.35,38.36,25335.0,32.5481,32.5566,32.5311,32.5396,25335.0
2018-09-07 14:35:00,38.36,38.38,38.35,38.36,33793.0,32.5396,32.5566,32.5311,32.5396,33793.0
2018-09-07 14:40:00,38.36,38.38,38.32,38.32,43609.0,32.5396,32.5566,32.5057,32.5057,43609.0
2018-09-07 14:45:00,38.32,38.37,38.32,38.35,20882.0,32.5057,32.5481,32.5057,32.5311,20882.0
2018-09-07 14:50:00,38.35,38.35,38.32,38.33,12608.0,32.5311,32.5311,32.5057,32.5142,12608.0
2018-09-07 14:55:00,38.32,38.36,38.31,38.34,37659.0,32.5057,32.5396,32.4972,32.5226,37659.0
2018-09-07 15:00:00,38.34,38.34,38.29,38.3,35880.0,32.5226,32.5226,32.4802,32.4887,35880.0
2018-09-07 15:05:00,38.3,38.31,38.24,38.25,55533.0,32.4887,32.4972,32.4378,32.4463,55533.0
2018-09-07 15:10:00,38.25,38.28,38.24,38.26,32417.0,32.4463,32.4718,32.4378,32.4548,32417.0
2018-09-07 15:15:00,38.26,38.26,38.22,38.25,29043.0,32.4548,32.4548,32.4209,32.4463,29043.0
2018-09-07 15:20:00,38.25,38.26,38.22,38.24,18283.0,32.4463,32.4548,32.4209,32.4378,18283.0
2018-09-07 15:25:00,38.23,38.29,38.23,38.28,28658.0,32.4293,32.4802,32.4293,32.4718,28658.0
2018-09-07 15:30:00,38.28,38.3,38.25,38.28,36081.0,32.4718,32.4887,32.4463,32.4718,36081.0
2018-09-07 15:35:00,38.29,38.33,38.28,38.31,53645.0,32.4802,32.5142,32.4718,32.4972,53645.0
2018-09-07 15:40:00,38.3,38.31,38.26,38.27,43436.0,32.4887,32.4972,32.4548,32.4633,43436.0
2018-09-07 15:45:00,38.27,38.29,38.25,38.29,61211.0,32.4633,32.4802,32.4463,32.4802,61211.0
2018-09-07 15:50:00,38.28,38.33,38.28,38.33,88569.0,32.4718,32.5142,32.4718,32.5142,88569.0
2018-09-07 15:55:00,38.33,38.36,38.29,38.3,241059.0,32.5142,32.5396,32.4802,32.4887,241059.0
2018-09-10 09:30:00,38.69,38.87,38.65,38.87,40916.0,32.8195,32.9722,32.7856,32.9722,40916.0
2018-09-10 09:35:00,38.87,38.91,38.82,38.87,25504.0,32.9722,33.0062,32.9298,32.9722,25504.0
2018-09-10 09:40:00,38.86,38.86,38.74,38.77,44574.0,32.9637,32.9637,32.862,32.8874,44574.0
2018-09-10 09:45:00,38.77,38.81,38.68,38.74,111507.0,32.8874,32.9213,32.8111,32.862,111507.0
2018-09-10 09:50:00,38.72,38.76,38.59,38.6,20255.0,32.845,32.8789,32.7347,32.7432,20255.0
2018-09-10 09:55:00,38.61,38.63,38.52,38.57,46063.0,32.7517,32.7686,32.6753,32.7178,46063.0
2018-09-10 10:00:00,38.57,38.63,38.54,38.6,55814.0,32.7178,32.7686,32.6923,32.7432,55814.0
2018-09-10 10:05:00,38.59,38.59,38.51,38.57,29442.0,32.7347,32.7347,32.6669,32.7178,29442.0
2018-09-10 10:10:00,38.57,38.57,38.51,38.53,18016.0,32.7178,32.7178,32.6669,32.6838,18016.0
2018-09-10 10:15:00,38.52,38.68,38.52,38.66,29676.0,32.6753,32.8111,32.6753,32.7941,29676.0
2018-09-10 10:20:00,38.65,38.67,38.63,38.64,15149.0,32.7856,32.8026,32.7686,32.7771,15149.0
2018-09-10 10:25:00,38.64,38.64,38.57,38.61,23006.0,32.7771,32.7771,32.7178,32.7517,23006.0
2018-09-10 10:30:00,38.6,38.7,38.59,38.69,62573.0,32.7432,32.828,32.7347,32.8195,62573.0
2018-09-10 10:35:00,38.69,38.69,38.62,38.65,40228.0,32.8195,32.8195,32.7602,32.7856,40228.0
2018-09-10 10:40:00,38.64,38.66,38.57,38.61,64669.0,32.7771,32.7941,32.7178,32.7517,64669.0
2018-09-10 10:45:00,38.61,38.63,38.58,38.58,22663.0,32.7517,32.7686,32.7262,32.7262,22663.0
2018-09-10 10:50:00,38.57,38.6,38.56,38.56,27944.0,32.7178,32.7432,32.7093,32.7093,27944.0
2018-09-10 10:55:00,38.56,38.57,38.53,38.54,11771.0,32.7093,32.7178,32.6838,32.6923,11771.0
2018-09-10 11:00:00,38.54,38.59,38.5,38.55,37753.0,32.6923,32.7347,32.6584,32.7008,37753.0
2018-09-10 11:05:00,38.55,38.59,38.54,38.58,41294.0,32.7008,32.7347,32.6923,32.7262,41294.0
2018-09-10 11:10:00,38.59,38.61,38.57,38.57,16654.0,32.7347,32.7517,32.7178,32.7178,16654.0
2018-09-10 11:15:00,38.58,38.58,38.54,38.56,15817.0,32.7262,32.7262,32.6923,32.7093,15817.0
2018-09-10 11:20:00,38.56,38.57,38.55,38.55,10925.0,32.7093,32.7178,32.7008,32.7008,10925.0
2018-09-10 11:25:00,38.55,38.56,38.53,38.54,32707.0,32.7008,32.7093,32.6838,32.6923,32707.0
2018-09-10 11:30:00,38.54,38.62,38.54,38.6,20921.0,32.6923,32.7602,32.6923,32.7432,20921.0
2018-09-10 11:35:00,38.59,38.59,38.5,38.5,23025.0,32.7347,32.7347,32.6584,32.6584,23025.0
2018-09-10 11:40:00,38.51,38.51,38.44,38.45,18361.0,32.6669,32.6669,32.6075,32.616,18361.0
2018-09-10 11:45:00,38.45,38.49,38.44,38.49,9937.0,32.616,32.6499,32.6075,32.6499,9937.0
2018-09-10 11:50:00,38.49,38.49,38.47,38.47,8431.0,32.6499,32.6499,32.6329,32.6329,8431.0
2018-09-10 11:55:00,38.47,38.47,38.43,38.45,89626.0,32.6329,32.6329,32.599,32.616,89626.0
2018-09-10 12:00:00,38.45,38.6,38.45,38.55,38584.0,32.616,32.7432,32.616,32.7008,38584.0
2018-09-10 12:05:00,38.55,38.57,38.53,38.54,33900.0,32.7008,32.7178,32.6838,32.6923,33900.0
2018-09-10 12:10:00,38.54,38.55,38.49,38.49,23248.0,32.6923,32.7008,32.6499,32.6499,23248.0
2018-09-10 12:15:00,38.49,38.51,38.48,38.49,21047.0,32.6499,32.6669,32.6414,32.6499,21047.0
2018-09-10 12:20:00,38.48,38.51,38.47,38.51,16303.0,32.6414,32.6669,32.6329,32.6669,16303.0
2018-09-10 12:25:00,38.51,38.52,38.48,38.49,17301.0,32.6669,32.6753,32.6414,32.6499,17301.0
2018-09-10 12:30:00,38.48,38.5,38.48,38.49,4534.0,32.6414,32.6584,32.6414,32.6499,4534.0
2018-09-10 12:35:00,38.49,38.51,38.48,38.48,6707.0,32.6499,32.6669,32.6414,32.6414,6707.0
2018-09-10 12:40:00,38.49,38.52,38.48,38.52,10746.0,32.6499,32.6753,32.6414,32.6753,10746.0
2018-09-10 12:45:00,38.52,38.54,38.49,38.49,20175.0,32.6753,32.6923,32.6499,32.6499,20175.0
2018-09-10 12:50:00,38.48,38.52,38.48,38.51,8193.0,32.6414,32.6753,32.6414,32.6669,8193.0
2018-09-10 12:55:00,38.5,38.51,38.49,38.51,8196.0,32.6584,32.6669,32.6499,32.6669,8196.0
2018-09-10 13:00:00,38.5,38.52,38.5,38.52,13132.0,32.6584,32.6753,32.6584,32.6753,13132.0
2018-09-10 13:05:00,38.51,38.54,38.5,38.51,31655.0,32.6669,32.6923,32.6584,32.6669,31655.0
2018-09-10 13:10:00,38.51,38.51,38.49,38.5,16921.0,32.6669,32.6669,32.6499,32.6584,16921.0
2018-09-10 13:15:00,38.5,38.52,38.49,38.49,9950.0,32.6584,32.6753,32.6499,32.6499,9950.0
2018-09-10 13:20:00,38.48,38.52,38.48,38.51,13554.0,32.6414,32.6753,32.6414,32.6669,13554.0
2018-09-10 13:25:00,38.51,38.53,38.5,38.53,15769.0,32.6669,32.6838,32.6584,32.6838,15769.0
2018-09-10 13:30:00,38.52,38.54,38.5,38.51,47733.0,32.6753,32.6923,32.6584,32.6669,47733.0
2018-09-10 13:35:00,38.51,38.52,38.47,38.48,34034.0,32.6669,32.6753,32.6329,32.6414,34034.0
2018-09-10 13:40:00,38.49,38.49,38.46,38.46,8864.0,32.6499,32.6499,32.6244,32.6244,8864.0
2018-09-10 13:45:00,38.46,38.47,38.43,38.44,17745.0,32.6244,32.6329,32.599,32.6075,17745.0
2018-09-10 13:50:00,38.45,38.45,38.44,38.44,7835.0,32.616,32.616,32.6075,32.6075,7835.0
2018-09-10 13:55:00,38.45,38.49,38.44,38.49,12988.0,32.616,32.6499,32.6075,32.6499,12988.0
2018-09-10 14:00:00,38.48,38.52,38.48,38.51,16825.0,32.6414,32.6753,32.6414,32.6669,16825.0
2018-09-10 14:05:00,38.51,38.52,38.5,38.5,5692.0,32.6669,32.6753,32.6584,32.6584,5692.0
2018-09-10 14:10:00,38.51,38.52,38.49,38.51,14340.0,32.6669,32.6753,32.6499,32.6669,14340.0
2018-09-10 14:15:00,38.52,38.53,38.5,38.53,26167.0,32.6753,32.6838,32.6584,32.6838,26167.0
2018-09-10 14:20:00,38.54,38.54,38.52,38.53,26373.0,32.6923,32.6923,32.6753,32.6838,26373.0
2018-09-10 14:25:00,38.54,38.55,38.48,38.53,59374.0,32.6923,32.7008,32.6414,32.6838,59374.0
2018-09-10 14:30:00,38.53,38.53,38.49,38.5,17176.0,32.6838,32.6838,32.6499,32.6584,17176.0
2018-09-10 14:35:00,38.51,38.52,38.49,38.51,19100.0,32.6669,32.6753,32.6499,32.6669,19100.0
2018-09-10 14:40:00,38.51,38.52,38.48,38.49,26655.0,32.6669,32.6753,32.6414,32.6499,26655.0
2018-09-10 14:45:00,38.49,38.5,38.45,38.45,32760.0,32.6499,32.6584,32.616,32.616,32760.0
2018-09-10 14:50:00,38.45,38.46,38.44,38.46,11387.0,32.616,32.6244,32.6075,32.6244,11387.0
2018-09-10 14:55:00,38.46,38.46,38.44,38.44,9103.0,32.6244,32.6244,32.6075,32.6075,9103.0
2018-09-10 15:00:00,38.44,38.47,38.44,38.46,43050.0,32.6075,32.6329,32.6075,32.6244,43050.0
2018-09-10 15:05:00,38.47,38.49,38.46,38.49,9091.0,32.6329,32.6499,32.6244,32.6499,9091.0
2018-09-10 15:10:00,38.48,38.49,38.46,38.46,21264.0,32.6414,32.6499,32.6244,32.6244,21264.0
2018-09-10 15:15:00,38.46,38.46,38.42,38.45,27300.0,32.6244,32.6244,32.5905,32.616,27300.0
2018-09-10 15:20:00,38.45,38.48,38.45,38.48,13437.0,32.616,32.6414,32.616,32.6414,13437.0
2018-09-10 15:25:00,38.48,38.49,38.47,38.48,13111.0,32.6414,32.6499,32.6329,32.6414,13111.0
2018-09-10 15:30:00,38.48,38.5,38.47,38.48,21393.0,32.6414,32.6584,32.6329,32.6414,21393.0
2018-09-10 15:35:00,38.49,38.5,38.47,38.47,28685.0,32.6499,32.6584,32.6329,32.6329,28685.0
2018-09-10 15:40:00,38.47,38.48,38.45,38.45,42261.0,32.6329,32.6414,32.616,32.616,42261.0
2018-09-10 15:45:00,38.45,38.47,38.41,38.42,77937.0,32.616,32.6329,32.582,32.5905,77937.0
2018-09-10 15:50:00,38.41,38.43,38.4,38.41,66217.0,32.582,32.599,32.5735,32.582,66217.0
2018-09-10 15:55:00,38.4,38.43,38.39,38.41,267886.0,32.5735,32.599,32.5651,32.582,267886.0
2018-09-11 09:30:00,37.5,37.71,37.16,37.5,167460.0,31.8101,31.9882,31.5217,31.8101,167460.0
2018-09-11 09:35:00,37.47,37.53,37.23,37.3,218281.0,31.7847,31.8356,31.5811,31.6404,218281.0
2018-09-11 09:40:00,37.3,37.35,37.12,37.33,150523.0,31.6404,31.6829,31.4878,31.6659,150523.0
2018-09-11 09:45:00,37.34,37.45,37.23,37.45,101115.0,31.6744,31.7677,31.5811,31.7677,101115.0
2018-09-11 09:50:00,37.46,37.48,37.39,37.42,56106.0,31.7762,31.7931,31.7168,31.7422,56106.0
2018-09-11 09:55:00,37.42,37.51,37.42,37.46,69169.0,31.7422,31.8186,31.7422,31.7762,69169.0
2018-09-11 10:00:00,37.45,37.46,37.33,37.43,69100.0,31.7677,31.7762,31.6659,31.7507,69100.0
2018-09-11 10:05:00,37.43,37.46,37.37,37.41,44243.0,31.7507,31.7762,31.6998,31.7338,44243.0
2018-09-11 10:10:00,37.42,37.49,37.39,37.48,34261.0,31.7422,31.8016,31.7168,31.7931,34261.0
2018-09-11 10:15:00,37.48,37.53,37.45,37.5,67278.0,31.7931,31.8356,31.7677,31.8101,67278.0
2018-09-11 10:20:00,37.5,37.56,37.49,37.55,19604.0,31.8101,31.861,31.8016,31.8525,19604.0
2018-09-11 10:25:00,37.55,37.59,37.52,37.54,31140.0,31.8525,31.8864,31.8271,31.844,31140.0
2018-09-11 10:30:00,37.53,37.6,37.51,37.53,55983.0,31.8356,31.8949,31.8186,31.8356,55983.0
2018-09-11 10:35:00,37.53,37.55,37.5,37.53,61204.0,31.8356,31.8525,31.8101,31.8356,61204.0
2018-09-11 10:40:00,37.54,37.57,37.46,37.48,37323.0,31.844,31.8695,31.7762,31.7931,37323.0
2018-09-11 10:45:00,37.49,37.52,37.45,37.48,57593.0,31.8016,31.8271,31.7677,31.7931,57593.0
2018-09-11 10:50:00,37.48,37.52,37.48,37.51,42763.0,31.7931,31.8271,31.7931,31.8186,42763.0
2018-09-11 10:55:00,37.51,37.61,37.49,37.59,48084.0,31.8186,31.9034,31.8016,31.8864,48084.0
2018-09-11 11:00:00,37.59,37.63,37.55,37.6,54251.0,31.8864,31.9204,31.8525,31.8949,54251.0
2018-09-11 11:05:00,37.6,37.69,37.6,37.65,55762.0,31.8949,31.9713,31.8949,31.9373,55762.0
2018-09-11 11:10:00,37.66,37.67,37.61,37.66,25306.0,31.9458,31.9543,31.9034,31.9458,25306.0
2018-09-11 11:15:00,37.65,37.71,37.65,37.7,43370.0,31.9373,31.9882,31.9373,31.9798,43370.0
2018-09-11 11:20:00,37.7,37.7,37.6,37.65,136992.0,31.9798,31.9798,31.8949,31.9373,136992.0
2018-09-11 11:25:00,37.66,37.71,37.61,37.66,64095.0,31.9458,31.9882,31.9034,31.9458,64095.0
2018-09-11 11:30:00,37.66,37.73,37.63,37.73,20185.0,31.9458,32.0052,31.9204,32.0052,20185.0
2018-09-11 11:35:00,37.72,37.75,37.68,37.71,28090.0,31.9967,32.0222,31.9628,31.9882,28090.0
2018-09-11 11:40:00,37.71,37.75,37.71,37.75,11203.0,31.9882,32.0222,31.9882,32.0222,11203.0
2018-09-11 11:45:00,37.75,37.77,37.71,37.73,23803.0,32.0222,32.0391,31.9882,32.0052,23803.0
2018-09-11 11:50:00,37.74,37.84,37.74,37.81,21803.0,32.0137,32.0985,32.0137,32.0731,21803.0
2018-09-11 11:55:00,37.82,37.88,37.8,37.86,45777.0,32.0815,32.1324,32.0646,32.1155,45777.0
2018-09-11 12:00:00,37.86,37.87,37.84,37.86,21743.0,32.1155,32.124,32.0985,32.1155,21743.0
2018-09-11 12:05:00,37.86,37.87,37.83,37.85,24994.0,32.1155,32.124,32.09,32.107,24994.0
2018-09-11 12:10:00,37.85,37.86,37.77,37.8,54918.0,32.107,32.1155,32.0391,32.0646,54918.0
2018-09-11 12:15:00,37.8,37.81,37.76,37.76,53271.0,32.0646,32.0731,32.0307,32.0307,53271.0
2018-09-11 12:20:00,37.76,37.8,37.75,37.78,27489.0,32.0307,32.0646,32.0222,32.0476,27489.0
2018-09-11 12:25:00,37.78,37.79,37.75,37.77,24708.0,32.0476,32.0561,32.0222,32.0391,24708.0
2018-09-11 12:30:00,37.79,37.79,37.72,37.72,28637.0,32.0561,32.0561,31.9967,31.9967,28637.0
2018-09-11 12:35:00,37.73,37.8,37.72,37.79,17792.0,32.0052,32.0646,31.9967,32.0561,17792.0
2018-09-11 12:40:00,37.79,37.8,37.75,37.79,46168.0,32.0561,32.0646,32.0222,32.0561,46168.0
2018-09-11 12:45:00,37.78,37.78,37.7,37.74,43125.0,32.0476,32.0476,31.9798,32.0137,43125.0
2018-09-11 12:50:00,37.75,37.78,37.74,37.78,17935.0,32.0222,32.0476,32.0137,32.0476,17935.0
2018-09-11 12:55:00,37.78,37.81,37.76,37.81,19337.0,32.0476,32.0731,32.0307,32.0731,19337.0
2018-09-11 13:00:00,37.82,37.85,37.8,37.82,45628.0,32.0815,32.107,32.0646,32.0815,45628.0
2018-09-11 13:05:00,37.81,37.82,37.76,37.77,45093.0,32.0731,32.0815,32.0307,32.0391,45093.0
2018-09-11 13:10:00,37.76,37.81,37.76,37.77,18256.0,32.0307,32.0731,32.0307,32.0391,18256.0
2018-09-11 13:15:00,37.77,37.79,37.71,37.77,38732.0,32.0391,32.0561,31.9882,32.0391,38732.0
2018-09-11 13:20:00,37.77,37.78,37.74,37.75,13566.0,32.0391,32.0476,32.0137,32.0222,13566.0
2018-09-11 13:25:00,37.76,37.8,37.75,37.77,40295.0,32.0307,32.0646,32.0222,32.0391,40295.0
2018-09-11 13:30:00,37.78,37.82,37.78,37.8,19663.0,32.0476,32.0815,32.0476,32.0646,19663.0
2018-09-11 13:35:00,37.8,37.81,37.75,37.76,17768.0,32.0646,32.0731,32.0222,32.0307,17768.0
2018-09-11 13:40:00,37.76,37.78,37.76,37.76,18069.0,32.0307,32.0476,32.0307,32.0307,18069.0
2018-09-11 13:45:00,37.76,37.77,37.75,37.77,15604.0,32.0307,32.0391,32.0222,32.0391,15604.0
2018-09-11 13:50:00,37.77,37.79,37.76,37.78,10629.0,32.0391,32.0561,32.0307,32.0476,10629.0
2018-09-11 13:55:00,37.78,37.81,37.76,37.78,39079.0,32.0476,32.0731,32.0307,32.0476,39079.0
2018-09-11 14:00:00,37.78,37.81,37.77,37.77,38792.0,32.0476,32.0731,32.0391,32.0391,38792.0
2018-09-11 14:05:00,37.77,37.82,37.77,37.81,14497.0,32.0391,32.0815,32.0391,32.0731,14497.0
2018-09-11 14:10:00,37.81,37.85,37.81,37.83,37923.0,32.0731,32.107,32.0731,32.09,37923.0
2018-09-11 14:15:00,37.83,37.84,37.74,37.76,66106.0,32.09,32.0985,32.0137,32.0307,66106.0
2018-09-11 14:20:00,37.76,37.76,37.74,37.74,35315.0,32.0307,32.0307,32.0137,32.0137,35315.0
2018-09-11 14:25:00,37.75,37.76,37.72,37.74,31717.0,32.0222,32.0307,31.9967,32.0137,31717.0
2018-09-11 14:30:00,37.75,37.76,37.73,37.73,24058.0,32.0222,32.0307,32.0052,32.0052,24058.0
2018-09-11 14:35:00,37.74,37.75,37.69,37.69,25821.0,32.0137,32.0222,31.9713,31.9713,25821.0
2018-09-11 14:40:00,37.7,37.71,37.68,37.7,28046.0,31.9798,31.9882,31.9628,31.9798,28046.0
2018-09-11 14:45:00,37.7,37.71,37.68,37.7,34896.0,31.9798,31.9882,31.9628,31.9798,34896.0
2018-09-11 14:50:00,37.69,37.7,37.64,37.65,27936.0,31.9713,31.9798,31.9289,31.9373,27936.0
2018-09-11 14:55:00,37.64,37.68,37.64,37.64,34708.0,31.9289,31.9628,31.9289,31.9289,34708.0
2018-09-11 15:00:00,37.64,37.68,37.64,37.66,24107.0,31.9289,31.9628,31.9289,31.9458,24107.0
2018-09-11 15:05:00,37.66,37.67,37.63,37.63,20541.0,31.9458,31.9543,31.9204,31.9204,20541.0
2018-09-11 15:10:00,37.64,37.65,37.62,37.62,24202.0,31.9289,31.9373,31.9119,31.9119,24202.0
2018-09-11 15:15:00,37.62,37.63,37.59,37.6,21522.0,31.9119,31.9204,31.8864,31.8949,21522.0
2018-09-11 15:20:00,37.59,37.61,37.51,37.56,83484.0,31.8864,31.9034,31.8186,31.861,83484.0
2018-09-11 15:25:00,37.56,37.56,37.54,37.55,23520.0,31.861,31.861,31.844,31.8525,23520.0
2018-09-11 15:30:00,37.55,37.56,37.54,37.55,42373.0,31.8525,31.861,31.844,31.8525,42373.0
2018-09-11 15:35:00,37.55,37.59,37.55,37.59,242349.0,31.8525,31.8864,31.8525,31.8864,242349.0
2018-09-11 15:40:00,37.58,37.63,37.58,37.63,78010.0,31.878,31.9204,31.878,31.9204,78010.0
2018-09-11 15:45:00,37.63,37.65,37.6,37.65,84815.0,31.9204,31.9373,31.8949,31.9373,84815.0
2018-09-11 15:50:00,37.65,37.65,37.61,37.63,95845.0,31.9373,31.9373,31.9034,31.9204,95845.0
2018-09-11 15:55:00,37.64,37.66,37.61,37.61,291231.0,31.9289,31.9458,31.9034,31.9034,291231.0
2018-09-12 09:30:00,37.6,37.63,37.26,37.28,66854.0,31.8949,31.9204,31.6065,31.6235,66854.0
2018-09-12 09:35:00,37.29,37.48,37.29,37.48,65840.0,31.632,31.7931,31.632,31.7931,65840.0
2018-09-12 09:40:00,37.52,37.52,37.44,37.48,52452.0,31.8271,31.8271,31.7592,31.7931,52452.0
2018-09-12 09:45:00,37.48,37.5,37.38,37.4,50155.0,31.7931,31.8101,31.7083,31.7253,50155.0
2018-09-12 09:50:00,37.4,37.5,37.38,37.48,49960.0,31.7253,31.8101,31.7083,31.7931,49960.0
2018-09-12 09:55:00,37.47,37.56,37.41,37.52,77004.0,31.7847,31.861,31.7338,31.8271,77004.0
2018-09-12 10:00:00,37.52,37.57,37.52,37.55,38280.0,31.8271,31.8695,31.8271,31.8525,38280.0
2018-09-12 10:05:00,37.56,37.58,37.5,37.51,28247.0,31.861,31.878,31.8101,31.8186,28247.0
2018-09-12 10:10:00,37.51,37.52,37.48,37.5,22983.0,31.8186,31.8271,31.7931,31.8101,22983.0
2018-09-12 10:15:00,37.5,37.52,37.49,37.5,28103.0,31.8101,31.8271,31.8016,31.8101,28103.0
2018-09-12 10:20:00,37.49,37.5,37.45,37.5,23384.0,31.8016,31.8101,31.7677,31.8101,23384.0
2018-09-12 10:25:00,37.5,37.5,37.45,37.48,28454.0,31.8101,31.8101,31.7677,31.7931,28454.0
2018-09-12 10:30:00,37.48,37.52,37.43,37.44,43979.0,31.7931,31.8271,31.7507,31.7592,43979.0
2018-09-12 10:35:00,37.44,37.47,37.4,37.46,37825.0,31.7592,31.7847,31.7253,31.7762,37825.0
2018-09-12 10:40:00,37.46,37.5,37.45,37.45,24843.0,31.7762,31.8101,31.7677,31.7677,24843.0
2018-09-12 10:45:00,37.45,37.45,37.37,37.37,30690.0,31.7677,31.7677,31.6998,31.6998,30690.0
2018-09-12 10:50:00,37.38,37.45,37.37,37.44,36619.0,31.7083,31.7677,31.6998,31.7592,36619.0
2018-09-12 10:55:00,37.43,37.47,37.39,37.46,28467.0,31.7507,31.7847,31.7168,31.7762,28467.0
2018-09-12 11:00:00,37.47,37.51,37.44,37.48,20785.0,31.7847,31.8186,31.7592,31.7931,20785.0
2018-09-12 11:05:00,37.48,37.48,37.44,37.45,14904.0,31.7931,31.7931,31.7592,31.7677,14904.0
2018-09-12 11:10:00,37.45,37.6,37.44,37.58,34636.0,31.7677,31.8949,31.7592,31.878,34636.0
2018-09-12 11:15:00,37.59,37.63,37.57,37.59,41594.0,31.8864,31.9204,31.8695,31.8864,41594.0
2018-09-12 11:20:00,37.59,37.64,37.57,37.59,68297.0,31.8864,31.9289,31.8695,31.8864,68297.0
2018-09-12 11:25:00,37.59,37.61,37.51,37.61,75625.0,31.8864,31.9034,31.8186,31.9034,75625.0
2018-09-12 11:30:00,37.61,37.62,37.49,37.54,69998.0,31.9034,31.9119,31.8016,31.844,69998.0
2018-09-12 11:35:00,37.54,37.54,37.48,37.5,43102.0,31.844,31.844,31.7931,31.8101,43102.0
2018-09-12 11:40:00,37.5,37.51,37.47,37.48,30751.0,31.8101,31.8186,31.7847,31.7931,30751.0
2018-09-12 11:45:00,37.47,37.47,37.42,37.45,33137.0,31.7847,31.7847,31.7422,31.7677,33137.0
2018-09-12 11:50:00,37.45,37.54,37.45,37.54,32662.0,31.7677,31.844,31.7677,31.844,32662.0
2018-09-12 11:55:00,37.55,37.56,37.52,37.53,11739.0,31.8525,31.861,31.8271,31.8356,11739.0
2018-09-12 12:00:00,37.54,37.58,37.52,37.57,23665.0,31.844,31.878,31.8271,31.8695,23665.0
2018-09-12 12:05:00,37.56,37.64,37.54,37.55,56796.0,31.861,31.9289,31.844,31.8525,56796.0
2018-09-12 12:10:00,37.54,37.55,37.44,37.48,84713.0,31.844,31.8525,31.7592,31.7931,84713.0
2018-09-12 12:15:00,37.49,37.53,37.47,37.53,14902.0,31.8016,31.8356,31.7847,31.8356,14902.0
2018-09-12 12:20:00,37.52,37.53,37.5,37.51,15491.0,31.8271,31.8356,31.8101,31.8186,15491.0
2018-09-12 12:25:00,37.52,37.55,37.51,37.54,13261.0,31.8271,31.8525,31.8186,31.844,13261.0
2018-09-12 12:30:00,37.55,37.55,37.52,37.54,11033.0,31.8525,31.8525,31.8271,31.844,11033.0
2018-09-12 12:35:00,37.54,37.58,37.53,37.58,13227.0,31.844,31.878,31.8356,31.878,13227.0
2018-09-12 12:40:00,37.58,37.6,37.56,37.59,9595.0,31.878,31.8949,31.861,31.8864,9595.0
2018-09-12 12:45:00,37.6,37.61,37.54,37.56,35109.0,31.8949,31.9034,31.844,31.861,35109.0
2018-09-12 12:50:00,37.56,37.61,37.56,37.58,8775.0,31.861,31.9034,31.861,31.878,8775.0
2018-09-12 12:55:00,37.58,37.61,37.57,37.61,13500.0,31.878,31.9034,31.8695,31.9034,13500.0
2018-09-12 13:00:00,37.61,37.61,37.54,37.55,29764.0,31.9034,31.9034,31.844,31.8525,29764.0
2018-09-12 13:05:00,37.55,37.58,37.54,37.57,11800.0,31.8525,31.878,31.844,31.8695,11800.0
2018-09-12 13:10:00,37.56,37.6,37.55,37.55,25513.0,31.861,31.8949,31.8525,31.8525,25513.0
2018-09-12 13:15:00,37.55,37.56,37.53,37.55,14864.0,31.8525,31.861,31.8356,31.8525,14864.0
2018-09-12 13:20:00,37.56,37.59,37.56,37.58,13508.0,31.861,31.8864,31.861,31.878,13508.0
2018-09-12 13:25:00,37.57,37.58,37.53,37.54,23402.0,31.8695,31.878,31.8356,31.844,23402.0
2018-09-12 13:30:00,37.53,37.54,37.46,37.47,21439.0,31.8356,31.844,31.7762,31.7847,21439.0
2018-09-12 13:35:00,37.47,37.47,37.41,37.41,42387.0,31.7847,31.7847,31.7338,31.7338,42387.0
2018-09-12 13:40:00,37.42,37.46,37.41,37.44,20044.0,31.7422,31.7762,31.7338,31.7592,20044.0
2018-09-12 13:45:00,37.45,37.45,37.42,37.44,16420.0,31.7677,31.7677,31.7422,31.7592,16420.0
2018-09-12 13:50:00,37.45,37.46,37.43,37.45,10398.0,31.7677,31.7762,31.7507,31.7677,10398.0
2018-09-12 13:55:00,37.45,37.49,37.44,37.48,19727.0,31.7677,31.8016,31.7592,31.7931,19727.0
2018-09-12 14:00:00,37.48,37.49,37.45,37.47,23764.0,31.7931,31.8016,31.7677,31.7847,23764.0
2018-09-12 14:05:00,37.48,37.49,37.46,37.48,16387.0,31.7931,31.8016,31.7762,31.7931,16387.0
2018-09-12 14:10:00,37.48,37.5,37.47,37.5,29042.0,31.7931,31.8101,31.7847,31.8101,29042.0
2018-09-12 14:15:00,37.5,37.51,37.46,37.49,42423.0,31.8101,31.8186,31.7762,31.8016,42423.0
2018-09-12 14:20:00,37.5,37.52,37.49,37.51,34578.0,31.8101,31.8271,31.8016,31.8186,34578.0
2018-09-12 14:25:00,37.52,37.52,37.48,37.48,17989.0,31.8271,31.8271,31.7931,31.7931,17989.0
2018-09-12 14:30:00,37.48,37.5,37.46,37.48,22621.0,31.7931,31.8101,31.7762,31.7931,22621.0
2018-09-12 14:35:00,37.48,37.49,37.44,37.45,64741.0,31.7931,31.8016,31.7592,31.7677,64741.0
2018-09-12 14:40:00,37.45,37.46,37.43,37.45,22196.0,31.7677,31.7762,31.7507,31.7677,22196.0
2018-09-12 14:45:00,37.45,37.51,37.43,37.51,15815.0,31.7677,31.8186,31.7507,31.8186,15815.0
2018-09-12 14:50:00,37.51,37.55,37.5,37.54,14995.0,31.8186,31.8525,31.8101,31.844,14995.0
2018-09-12 14:55:00,37.55,37.56,37.51,37.52,17425.0,31.8525,31.861,31.8186,31.8271,17425.0
2018-09-12 15:00:00,37.51,37.52,37.5,37.51,24514.0,31.8186,31.8271,31.8101,31.8186,24514.0
2018-09-12 15:05:00,37.5,37.51,37.48,37.5,38923.0,31.8101,31.8186,31.7931,31.8101,38923.0
2018-09-12 15:10:00,37.5,37.52,37.49,37.49,30030.0,31.8101,31.8271,31.8016,31.8016,30030.0
2018-09-12 15:15:00,37.5,37.55,37.49,37.55,23810.0,31.8101,31.8525,31.8016,31.8525,23810.0
2018-09-12 15:20:00,37.55,37.58,37.54,37.57,24662.0,31.8525,31.878,31.844,31.8695,24662.0
2018-09-12 15:25:00,37.57,37.59,37.52,37.58,63419.0,31.8695,31.8864,31.8271,31.878,63419.0
2018-09-12 15:30:00,37.58,37.61,37.54,37.56,46380.0,31.878,31.9034,31.844,31.861,46380.0
2018-09-12 15:35:00,37.57,37.59,37.53,37.58,62676.0,31.8695,31.8864,31.8356,31.878,62676.0
2018-09-12 15:40:00,37.59,37.6,37.53,37.59,94709.0,31.8864,31.8949,31.8356,31.8864,94709.0
2018-09-12 15:45:00,37.59,37.61,37.52,37.59,88111.0,31.8864,31.9034,31.8271,31.8864,88111.0
2018-09-12 15:50:00,37.6,37.62,37.58,37.58,87992.0,31.8949,31.9119,31.878,31.878,87992.0
2018-09-12 15:55:00,37.58,37.6,37.56,37.57,209904.0,31.878,31.8949,31.861,31.8695,209904.0
2018-09-13 09:30:00,37.88,38.02,37.74,37.79,92382.0,32.1324,32.2512,32.0137,32.0561,92382.0
2018-09-13 09:35:00,37.79,37.79,37.67,37.7,76889.0,32.0561,32.0561,31.9543,31.9798,76889.0
2018-09-13 09:40:00,37.7,37.78,37.7,37.75,25552.0,31.9798,32.0476,31.9798,32.0222,25552.0
2018-09-13 09:45:00,37.76,37.78,37.66,37.66,66527.0,32.0307,32.0476,31.9458,31.9458,66527.0
2018-09-13 09:50:00,37.67,37.79,37.66,37.77,16165.0,31.9543,32.0561,31.9458,32.0391,16165.0
2018-09-13 09:55:00,37.77,37.78,37.68,37.72,131875.0,32.0391,32.0476,31.9628,31.9967,131875.0
2018-09-13 10:00:00,37.72,37.84,37.72,37.75,61096.0,31.9967,32.0985,31.9967,32.0222,61096.0
2018-09-13 10:05:00,37.74,37.76,37.65,37.66,207946.0,32.0137,32.0307,31.9373,31.9458,207946.0
2018-09-13 10:10:00,37.66,37.76,37.64,37.73,50035.0,31.9458,32.0307,31.9289,32.0052,50035.0
2018-09-13 10:15:00,37.74,37.81,37.68,37.78,82112.0,32.0137,32.0731,31.9628,32.0476,82112.0
2018-09-13 10:20:00,37.77,37.77,37.72,37.74,47677.0,32.0391,32.0391,31.9967,32.0137,47677.0
2018-09-13 10:25:00,37.73,37.74,37.66,37.7,28215.0,32.0052,32.0137,31.9458,31.9798,28215.0
2018-09-13 10:30:00,37.7,37.79,37.68,37.76,26032.0,31.9798,32.0561,31.9628,32.0307,26032.0
2018-09-13 10:35:00,37.76,37.78,37.72,37.78,193388.0,32.0307,32.0476,31.9967,32.0476,193388.0
2018-09-13 10:40:00,37.77,37.82,37.76,37.82,378011.0,32.0391,32.0815,32.0307,32.0815,378011.0
2018-09-13 10:45:00,37.82,37.9,37.82,37.88,19931.0,32.0815,32.1494,32.0815,32.1324,19931.0
2018-09-13 10:50:00,37.89,37.91,37.87,37.89,18103.0,32.1409,32.1579,32.124,32.1409,18103.0
2018-09-13 10:55:00,37.9,37.9,37.8,37.82,24255.0,32.1494,32.1494,32.0646,32.0815,24255.0
2018-09-13 11:00:00,37.82,37.82,37.7,37.72,22696.0,32.0815,32.0815,31.9798,31.9967,22696.0
2018-09-13 11:05:00,37.73,37.8,37.73,37.79,10991.0,32.0052,32.0646,32.0052,32.0561,10991.0
2018-09-13 11:10:00,37.8,37.81,37.71,37.71,16556.0,32.0646,32.0731,31.9882,31.9882,16556.0
2018-09-13 11:15:00,37.71,37.72,37.64,37.66,24275.0,31.9882,31.9967,31.9289,31.9458,24275.0
2018-09-13 11:20:00,37.66,37.67,37.61,37.64,23711.0,31.9458,31.9543,31.9034,31.9289,23711.0
2018-09-13 11:25:00,37.63,37.64,37.58,37.62,24408.0,31.9204,31.9289,31.878,31.9119,24408.0
2018-09-13 11:30:00,37.62,37.69,37.62,37.69,33079.0,31.9119,31.9713,31.9119,31.9713,33079.0
2018-09-13 11:35:00,37.69,37.76,37.69,37.75,12554.0,31.9713,32.0307,31.9713,32.0222,12554.0
2018-09-13 11:40:00,37.74,37.77,37.73,37.74,28254.0,32.0137,32.0391,32.0052,32.0137,28254.0
2018-09-13 11:45:00,37.74,37.82,37.74,37.8,9373.0,32.0137,32.0815,32.0137,32.0646,9373.0
2018-09-13 11:50:00,37.8,37.83,37.8,37.81,8227.0,32.0646,32.09,32.0646,32.0731,8227.0
2018-09-13 11:55:00,37.82,37.87,37.81,37.85,18925.0,32.0815,32.124,32.0731,32.107,18925.0
2018-09-13 12:00:00,37.86,37.89,37.86,37.87,8573.0,32.1155,32.1409,32.1155,32.124,8573.0
2018-09-13 12:05:00,37.87,37.87,37.84,37.87,8863.0,32.124,32.124,32.0985,32.124,8863.0
2018-09-13 12:10:00,37.87,37.89,37.85,37.89,8848.0,32.124,32.1409,32.107,32.1409,8848.0
2018-09-13 12:15:00,37.88,37.88,37.84,37.84,10898.0,32.1324,32.1324,32.0985,32.0985,10898.0
2018-09-13 12:20:00,37.83,37.84,37.79,37.8,14012.0,32.09,32.0985,32.0561,32.0646,14012.0
2018-09-13 12:25:00,37.8,37.88,37.8,37.87,13809.0,32.0646,32.1324,32.0646,32.124,13809.0
2018-09-13 12:30:00,37.87,37.9,37.86,37.89,46833.0,32.124,32.1494,32.1155,32.1409,46833.0
2018-09-13 12:35:00,37.9,37.92,37.87,37.91,62271.0,32.1494,32.1664,32.124,32.1579,62271.0
2018-09-13 12:40:00,37.91,37.93,37.91,37.93,6699.0,32.1579,32.1749,32.1579,32.1749,6699.0
2018-09-13 12:45:00,37.93,37.94,37.91,37.91,8798.0,32.1749,32.1833,32.1579,32.1579,8798.0
2018-09-13 12:50:00,37.91,37.91,37.89,37.91,12446.0,32.1579,32.1579,32.1409,32.1579,12446.0
2018-09-13 12:55:00,37.91,37.94,37.9,37.94,11150.0,32.1579,32.1833,32.1494,32.1833,11150.0
2018-09-13 13:00:00,37.95,37.95,37.92,37.95,9373.0,32.1918,32.1918,32.1664,32.1918,9373.0
2018-09-13 13:05:00,37.95,37.97,37.94,37.95,19598.0,32.1918,32.2088,32.1833,32.1918,19598.0
2018-09-13 13:10:00,37.95,37.96,37.93,37.96,14617.0,32.1918,32.2003,32.1749,32.2003,14617.0
2018-09-13 13:15:00,37.96,37.96,37.89,37.91,18573.0,32.2003,32.2003,32.1409,32.1579,18573.0
2018-09-13 13:20:00,37.9,37.92,37.89,37.91,17912.0,32.1494,32.1664,32.1409,32.1579,17912.0
2018-09-13 13:25:00,37.92,37.95,37.91,37.93,46581.0,32.1664,32.1918,32.1579,32.1749,46581.0
2018-09-13 13:30:00,37.92,37.93,37.9,37.92,115461.0,32.1664,32.1749,32.1494,32.1664,115461.0
2018-09-13 13:35:00,37.92,37.93,37.9,37.93,24447.0,32.1664,32.1749,32.1494,32.1749,24447.0
2018-09-13 13:40:00,37.94,37.97,37.94,37.96,5157.0,32.1833,32.2088,32.1833,32.2003,5157.0
2018-09-13 13:45:00,37.95,37.96,37.93,37.95,8231.0,32.1918,32.2003,32.1749,32.1918,8231.0
2018-09-13 13:50:00,37.94,37.95,37.93,37.95,4049.0,32.1833,32.1918,32.1749,32.1918,4049.0
2018-09-13 13:55:00,37.95,37.98,37.93,37.93,14289.0,32.1918,32.2173,32.1749,32.1749,14289.0
2018-09-13 14:00:00,37.93,37.94,37.91,37.93,16860.0,32.1749,32.1833,32.1579,32.1749,16860.0
2018-09-13 14:05:00,37.92,37.96,37.91,37.94,6163.0,32.1664,32.2003,32.1579,32.1833,6163.0
2018-09-13 14:10:00,37.94,37.95,37.92,37.92,11791.0,32.1833,32.1918,32.1664,32.1664,11791.0
2018-09-13 14:15:00,37.93,37.95,37.91,37.92,8372.0,32.1749,32.1918,32.1579,32.1664,8372.0
2018-09-13 14:20:00,37.92,37.95,37.91,37.94,16215.0,32.1664,32.1918,32.1579,32.1833,16215.0
2018-09-13 14:25:00,37.95,37.97,37.94,37.96,15200.0,32.1918,32.2088,32.1833,32.2003,15200.0
2018-09-13 14:30:00,37.96,37.97,37.94,37.95,11014.0,32.2003,32.2088,32.1833,32.1918,11014.0
2018-09-13 14:35:00,37.95,37.97,37.93,37.97,23931.0,32.1918,32.2088,32.1749,32.2088,23931.0
2018-09-13 14:40:00,37.97,37.98,37.96,37.98,5446.0,32.2088,32.2173,32.2003,32.2173,5446.0
2018-09-13 14:45:00,37.98,37.98,37.89,37.93,72108.0,32.2173,32.2173,32.1409,32.1749,72108.0
2018-09-13 14:50:00,37.93,37.94,37.92,37.94,14201.0,32.1749,32.1833,32.1664,32.1833,14201.0
2018-09-13 14:55:00,37.94,37.99,37.94,37.98,10331.0,32.1833,32.2258,32.1833,32.2173,10331.0
2018-09-13 15:00:00,37.98,37.99,37.96,37.97,14297.0,32.2173,32.2258,32.2003,32.2088,14297.0
2018-09-13 15:05:00,37.97,37.99,37.96,37.97,23039.0,32.2088,32.2258,32.2003,32.2088,23039.0
2018-09-13 15:10:00,37.97,37.99,37.96,37.98,17033.0,32.2088,32.2258,32.2003,32.2173,17033.0
2018-09-13 15:15:00,37.98,38.0,37.97,37.99,25529.0,32.2173,32.2342,32.2088,32.2258,25529.0
2018-09-13 15:20:00,38.0,38.0,37.95,37.98,31353.0,32.2342,32.2342,32.1918,32.2173,31353.0
2018-09-13 15:25:00,37.98,38.01,37.97,37.99,117445.0,32.2173,32.2427,32.2088,32.2258,117445.0
2018-09-13 15:30:00,37.98,38.01,37.96,37.98,52797.0,32.2173,32.2427,32.2003,32.2173,52797.0
2018-09-13 15:35:00,37.98,37.99,37.95,37.97,38138.0,32.2173,32.2258,32.1918,32.2088,38138.0
2018-09-13 15:40:00,37.98,37.98,37.96,37.97,30346.0,32.2173,32.2173,32.2003,32.2088,30346.0
2018-09-13 15:45:00,37.97,37.97,37.92,37.93,51488.0,32.2088,32.2088,32.1664,32.1749,51488.0
2018-09-13 15:50:00,37.94,37.94,37.88,37.9,88413.0,32.1833,32.1833,32.1324,32.1494,88413.0
2018-09-13 15:55:00,37.9,37.95,37.89,37.94,166375.0,32.1494,32.1918,32.1409,32.1833,166375.0
2018-09-14 09:30:00,37.96,37.97,37.87,37.97,25953.0,32.2003,32.2088,32.124,32.2088,25953.0
2018-09-14 09:35:00,37.96,38.08,37.92,38.06,28296.0,32.2003,32.3021,32.1664,32.2851,28296.0
2018-09-14 09:40:00,38.06,38.07,37.98,38.06,25004.0,32.2851,32.2936,32.2173,32.2851,25004.0
2018-09-14 09:45:00,38.05,38.1,38.03,38.04,20102.0,32.2767,32.3191,32.2597,32.2682,20102.0
2018-09-14 09:50:00,38.04,38.12,38.04,38.11,21372.0,32.2682,32.336,32.2682,32.3275,21372.0
2018-09-14 09:55:00,38.12,38.12,38.07,38.09,23195.0,32.336,32.336,32.2936,32.3106,23195.0
2018-09-14 10:00:00,38.09,38.1,38.03,38.03,18298.0,32.3106,32.3191,32.2597,32.2597,18298.0
2018-09-14 10:05:00,38.02,38.03,37.93,37.93,15287.0,32.2512,32.2597,32.1749,32.1749,15287.0
2018-09-14 10:10:00,37.94,37.97,37.91,37.93,19384.0,32.1833,32.2088,32.1579,32.1749,19384.0
2018-09-14 10:15:00,37.93,37.96,37.91,37.91,12779.0,32.1749,32.2003,32.1579,32.1579,12779.0
2018-09-14 10:20:00,37.92,37.94,37.9,37.91,8464.0,32.1664,32.1833,32.1494,32.1579,8464.0
2018-09-14 10:25:00,37.91,37.94,37.9,37.93,15499.0,32.1579,32.1833,32.1494,32.1749,15499.0
2018-09-14 10:30:00,37.94,37.96,37.93,37.95,10218.0,32.1833,32.2003,32.1749,32.1918,10218.0
2018-09-14 10:35:00,37.95,37.99,37.93,37.93,25254.0,32.1918,32.2258,32.1749,32.1749,25254.0
2018-09-14 10:40:00,37.93,37.96,37.9,37.95,11108.0,32.1749,32.2003,32.1494,32.1918,11108.0
2018-09-14 10:45:00,37.94,37.94,37.9,37.94,11450.0,32.1833,32.1833,32.1494,32.1833,11450.0
2018-09-14 10:50:00,37.93,37.93,37.89,37.91,24047.0,32.1749,32.1749,32.1409,32.1579,24047.0
2018-09-14 10:55:00,37.91,37.98,37.91,37.94,16376.0,32.1579,32.2173,32.1579,32.1833,16376.0
2018-09-14 11:00:00,37.94,37.99,37.91,37.98,23170.0,32.1833,32.2258,32.1579,32.2173,23170.0
2018-09-14 11:05:00,37.98,38.01,37.89,37.92,35892.0,32.2173,32.2427,32.1409,32.1664,35892.0
2018-09-14 11:10:00,37.93,37.95,37.9,37.94,20482.0,32.1749,32.1918,32.1494,32.1833,20482.0
2018-09-14 11:15:00,37.95,37.95,37.91,37.92,17277.0,32.1918,32.1918,32.1579,32.1664,17277.0
2018-09-14 11:20:00,37.92,37.95,37.9,37.92,17203.0,32.1664,32.1918,32.1494,32.1664,17203.0
2018-09-14 11:25:00,37.92,37.96,37.91,37.93,13901.0,32.1664,32.2003,32.1579,32.1749,13901.0
2018-09-14 11:30:00,37.93,37.93,37.9,37.92,18669.0,32.1749,32.1749,32.1494,32.1664,18669.0
2018-09-14 11:35:00,37.92,37.93,37.9,37.91,17929.0,32.1664,32.1749,32.1494,32.1579,17929.0
2018-09-14 11:40:00,37.92,37.99,37.91,37.98,15395.0,32.1664,32.2258,32.1579,32.2173,15395.0
2018-09-14 11:45:00,37.98,37.98,37.94,37.94,21025.0,32.2173,32.2173,32.1833,32.1833,21025.0
2018-09-14 11:50:00,37.94,37.98,37.91,37.91,20314.0,32.1833,32.2173,32.1579,32.1579,20314.0
2018-09-14 11:55:00,37.92,37.95,37.91,37.95,15588.0,32.1664,32.1918,32.1579,32.1918,15588.0
2018-09-14 12:00:00,37.94,37.94,37.79,37.82,37656.0,32.1833,32.1833,32.0561,32.0815,37656.0
2018-09-14 12:05:00,37.81,37.83,37.76,37.83,16504.0,32.0731,32.09,32.0307,32.09,16504.0
2018-09-14 12:10:00,37.83,37.84,37.76,37.79,30983.0,32.09,32.0985,32.0307,32.0561,30983.0
2018-09-14 12:15:00,37.79,37.81,37.76,37.77,12524.0,32.0561,32.0731,32.0307,32.0391,12524.0
2018-09-14 12:20:00,37.77,37.78,37.74,37.75,11855.0,32.0391,32.0476,32.0137,32.0222,11855.0
2018-09-14 12:25:00,37.75,37.79,37.73,37.79,18457.0,32.0222,32.0561,32.0052,32.0561,18457.0
2018-09-14 12:30:00,37.78,37.8,37.76,37.77,9017.0,32.0476,32.0646,32.0307,32.0391,9017.0
2018-09-14 12:35:00,37.76,37.81,37.76,37.8,5801.0,32.0307,32.0731,32.0307,32.0646,5801.0
2018-09-14 12:40:00,37.8,37.82,37.78,37.79,11126.0,32.0646,32.0815,32.0476,32.0561,11126.0
2018-09-14 12:45:00,37.79,37.82,37.78,37.8,12859.0,32.0561,32.0815,32.0476,32.0646,12859.0
2018-09-14 12:50:00,37.8,37.84,37.79,37.83,9777.0,32.0646,32.0985,32.0561,32.09,9777.0
2018-09-14 12:55:00,37.84,37.87,37.83,37.87,6819.0,32.0985,32.124,32.09,32.124,6819.0
2018-09-14 13:00:00,37.88,37.89,37.86,37.89,13136.0,32.1324,32.1409,32.1155,32.1409,13136.0
2018-09-14 13:05:00,37.89,37.89,37.86,37.86,11604.0,32.1409,32.1409,32.1155,32.1155,11604.0
2018-09-14 13:10:00,37.86,37.9,37.86,37.89,7797.0,32.1155,32.1494,32.1155,32.1409,7797.0
2018-09-14 13:15:00,37.89,37.92,37.88,37.92,7674.0,32.1409,32.1664,32.1324,32.1664,7674.0
2018-09-14 13:20:00,37.92,37.97,37.92,37.95,11360.0,32.1664,32.2088,32.1664,32.1918,11360.0
2018-09-14 13:25:00,37.94,37.97,37.94,37.96,7858.0,32.1833,32.2088,32.1833,32.2003,7858.0
2018-09-14 13:30:00,37.96,37.97,37.93,37.95,58724.0,32.2003,32.2088,32.1749,32.1918,58724.0
2018-09-14 13:35:00,37.95,37.95,37.92,37.94,7980.0,32.1918,32.1918,32.1664,32.1833,7980.0
2018-09-14 13:40:00,37.95,37.96,37.92,37.93,7598.0,32.1918,32.2003,32.1664,32.1749,7598.0
2018-09-14 13:45:00,37.93,37.94,37.89,37.9,7833.0,32.1749,32.1833,32.1409,32.1494,7833.0
2018-09-14 13:50:00,37.91,37.91,37.89,37.9,15432.0,32.1579,32.1579,32.1409,32.1494,15432.0
2018-09-14 13:55:00,37.89,37.9,37.87,37.87,20413.0,32.1409,32.1494,32.124,32.124,20413.0
2018-09-14 14:00:00,37.88,37.9,37.86,37.87,13618.0,32.1324,32.1494,32.1155,32.124,13618.0
2018-09-14 14:05:00,37.87,37.88,37.85,37.87,10998.0,32.124,32.1324,32.107,32.124,10998.0
2018-09-14 14:10:00,37.87,37.89,37.86,37.89,16634.0,32.124,32.1409,32.1155,32.1409,16634.0
2018-09-14 14:15:00,37.89,37.92,37.89,37.91,18665.0,32.1409,32.1664,32.1409,32.1579,18665.0
2018-09-14 14:20:00,37.91,37.94,37.91,37.93,12718.0,32.1579,32.1833,32.1579,32.1749,12718.0
2018-09-14 14:25:00,37.94,37.96,37.92,37.94,18240.0,32.1833,32.2003,32.1664,32.1833,18240.0
2018-09-14 14:30:00,37.94,37.95,37.93,37.95,21948.0,32.1833,32.1918,32.1749,32.1918,21948.0
2018-09-14 14:35:00,37.95,37.99,37.94,37.97,16874.0,32.1918,32.2258,32.1833,32.2088,16874.0
2018-09-14 14:40:00,37.97,37.98,37.95,37.95,8650.0,32.2088,32.2173,32.1918,32.1918,8650.0
2018-09-14 14:45:00,37.95,37.97,37.94,37.96,23021.0,32.1918,32.2088,32.1833,32.2003,23021.0
2018-09-14 14:50:00,37.96,37.98,37.95,37.97,11163.0,32.2003,32.2173,32.1918,32.2088,11163.0
2018-09-14 14:55:00,37.97,37.98,37.96,37.97,15420.0,32.2088,32.2173,32.2003,32.2088,15420.0
2018-09-14 15:00:00,37.97,37.98,37.93,37.95,32060.0,32.2088,32.2173,32.1749,32.1918,32060.0
2018-09-14 15:05:00,37.95,37.98,37.94,37.95,24607.0,32.1918,32.2173,32.1833,32.1918,24607.0
2018-09-14 15:10:00,37.96,38.0,37.95,37.98,34180.0,32.2003,32.2342,32.1918,32.2173,34180.0
2018-09-14 15:15:00,37.98,38.0,37.97,37.97,22228.0,32.2173,32.2342,32.2088,32.2088,22228.0
2018-09-14 15:20:00,37.97,38.0,37.96,37.99,15827.0,32.2088,32.2342,32.2003,32.2258,15827.0
2018-09-14 15:25:00,37.99,37.99,37.93,37.94,22707.0,32.2258,32.2258,32.1749,32.1833,22707.0
2018-09-14 15:30:00,37.94,37.97,37.93,37.95,27577.0,32.1833,32.2088,32.1749,32.1918,27577.0
2018-09-14 15:35:00,37.95,37.97,37.92,37.94,29694.0,32.1918,32.2088,32.1664,32.1833,29694.0
2018-09-14 15:40:00,37.95,37.95,37.9,37.94,37170.0,32.1918,32.1918,32.1494,32.1833,37170.0
2018-09-14 15:45:00,37.95,37.98,37.94,37.98,107390.0,32.1918,32.2173,32.1833,32.2173,107390.0
2018-09-14 15:50:00,37.97,37.98,37.95,37.95,65767.0,32.2088,32.2173,32.1918,32.1918,65767.0
2018-09-14 15:55:00,37.95,38.02,37.95,38.01,161403.0,32.1918,32.2512,32.1918,32.2427,161403.0
2018-09-17 09:30:00,37.79,37.88,37.63,37.72,86997.0,32.0561,32.1324,31.9204,31.9967,86997.0
2018-09-17 09:35:00,37.69,37.95,37.67,37.81,85496.0,31.9713,32.1918,31.9543,32.0731,85496.0
2018-09-17 09:40:00,37.81,37.92,37.73,37.74,73791.0,32.0731,32.1664,32.0052,32.0137,73791.0
2018-09-17 09:45:00,37.75,37.84,37.74,37.75,57498.0,32.0222,32.0985,32.0137,32.0222,57498.0
2018-09-17 09:50:00,37.75,37.81,37.72,37.8,46334.0,32.0222,32.0731,31.9967,32.0646,46334.0
2018-09-17 09:55:00,37.79,37.79,37.71,37.73,56709.0,32.0561,32.0561,31.9882,32.0052,56709.0
2018-09-17 10:00:00,37.73,37.8,37.72,37.8,48567.0,32.0052,32.0646,31.9967,32.0646,48567.0
2018-09-17 10:05:00,37.8,37.85,37.76,37.8,47148.0,32.0646,32.107,32.0307,32.0646,47148.0
2018-09-17 10:10:00,37.8,37.84,37.8,37.82,21023.0,32.0646,32.0985,32.0646,32.0815,21023.0
2018-09-17 10:15:00,37.83,37.84,37.74,37.74,43750.0,32.09,32.0985,32.0137,32.0137,43750.0
2018-09-17 10:20:00,37.74,37.8,37.73,37.79,25006.0,32.0137,32.0646,32.0052,32.0561,25006.0
2018-09-17 10:25:00,37.8,37.83,37.78,37.79,38216.0,32.0646,32.09,32.0476,32.0561,38216.0
2018-09-17 10:30:00,37.79,37.8,37.72,37.73,38667.0,32.0561,32.0646,31.9967,32.0052,38667.0
2018-09-17 10:35:00,37.74,37.76,37.71,37.72,100626.0,32.0137,32.0307,31.9882,31.9967,100626.0
2018-09-17 10:40:00,37.73,37.73,37.64,37.68,35760.0,32.0052,32.0052,31.9289,31.9628,35760.0
2018-09-17 10:45:00,37.68,37.68,37.63,37.65,32415.0,31.9628,31.9628,31.9204,31.9373,32415.0
2018-09-17 10:50:00,37.65,37.69,37.62,37.66,23698.0,31.9373,31.9713,31.9119,31.9458,23698.0
2018-09-17 10:55:00,37.67,37.68,37.63,37.65,8977.0,31.9543,31.9628,31.9204,31.9373,8977.0
2018-09-17 11:00:00,37.64,37.65,37.63,37.65,21563.0,31.9289,31.9373,31.9204,31.9373,21563.0
2018-09-17 11:05:00,37.65,37.66,37.6,37.61,59586.0,31.9373,31.9458,31.8949,31.9034,59586.0
2018-09-17 11:10:00,37.62,37.62,37.59,37.59,46333.0,31.9119,31.9119,31.8864,31.8864,46333.0
2018-09-17 11:15:00,37.59,37.6,37.56,37.58,27917.0,31.8864,31.8949,31.861,31.878,27917.0
2018-09-17 11:20:00,37.59,37.59,37.53,37.56,23183.0,31.8864,31.8864,31.8356,31.861,23183.0
2018-09-17 11:25:00,37.57,37.59,37.54,37.55,124885.0,31.8695,31.8864,31.844,31.8525,124885.0
2018-09-17 11:30:00,37.55,37.59,37.54,37.59,24796.0,31.8525,31.8864,31.844,31.8864,24796.0
2018-09-17 11:35:00,37.59,37.61,37.46,37.47,37871.0,31.8864,31.9034,31.7762,31.7847,37871.0
2018-09-17 11:40:00,37.47,37.51,37.46,37.49,43187.0,31.7847,31.8186,31.7762,31.8016,43187.0
2018-09-17 11:45:00,37.49,37.51,37.49,37.5,13451.0,31.8016,31.8186,31.8016,31.8101,13451.0
2018-09-17 11:50:00,37.5,37.54,37.49,37.5,25972.0,31.8101,31.844,31.8016,31.8101,25972.0
2018-09-17 11:55:00,37.49,37.51,37.47,37.48,13022.0,31.8016,31.8186,31.7847,31.7931,13022.0
2018-09-17 12:00:00,37.48,37.49,37.42,37.43,48975.0,31.7931,31.8016,31.7422,31.7507,48975.0
2018-09-17 12:05:00,37.43,37.44,37.4,37.41,18420.0,31.7507,31.7592,31.7253,31.7338,18420.0
2018-09-17 12:10:00,37.41,37.46,37.41,37.45,11984.0,31.7338,31.7762,31.7338,31.7677,11984.0
2018-09-17 12:15:00,37.45,37.46,37.42,37.43,18826.0,31.7677,31.7762,31.7422,31.7507,18826.0
2018-09-17 12:20:00,37.43,37.47,37.41,37.47,21202.0,31.7507,31.7847,31.7338,31.7847,21202.0
2018-09-17 12:25:00,37.47,37.51,37.47,37.49,6639.0,31.7847,31.8186,31.7847,31.8016,6639.0
2018-09-17 12:30:00,37.5,37.51,37.48,37.51,25080.0,31.8101,31.8186,31.7931,31.8186,25080.0
2018-09-17 12:35:00,37.51,37.52,37.5,37.5,18448.0,31.8186,31.8271,31.8101,31.8101,18448.0
2018-09-17 12:40:00,37.51,37.51,37.5,37.5,5547.0,31.8186,31.8186,31.8101,31.8101,5547.0
2018-09-17 12:45:00,37.5,37.51,37.49,37.49,24184.0,31.8101,31.8186,31.8016,31.8016,24184.0
2018-09-17 12:50:00,37.49,37.5,37.44,37.46,27640.0,31.8016,31.8101,31.7592,31.7762,27640.0
2018-09-17 12:55:00,37.46,37.49,37.45,37.48,12967.0,31.7762,31.8016,31.7677,31.7931,12967.0
2018-09-17 13:00:00,37.48,37.5,37.44,37.44,18493.0,31.7931,31.8101,31.7592,31.7592,18493.0
2018-09-17 13:05:00,37.45,37.46,37.41,37.41,21221.0,31.7677,31.7762,31.7338,31.7338,21221.0
2018-09-17 13:10:00,37.41,37.42,37.35,37.36,25559.0,31.7338,31.7422,31.6829,31.6913,25559.0
2018-09-17 13:15:00,37.36,37.4,37.35,37.4,20912.0,31.6913,31.7253,31.6829,31.7253,20912.0
2018-09-17 13:20:00,37.4,37.41,37.38,37.4,11913.0,31.7253,31.7338,31.7083,31.7253,11913.0
2018-09-17 13:25:00,37.41,37.42,37.4,37.4,7803.0,31.7338,31.7422,31.7253,31.7253,7803.0
2018-09-17 13:30:00,37.4,37.4,37.37,37.4,19124.0,31.7253,31.7253,31.6998,31.7253,19124.0
2018-09-17 13:35:00,37.4,37.4,37.36,37.38,20478.0,31.7253,31.7253,31.6913,31.7083,20478.0
2018-09-17 13:40:00,37.38,37.39,37.36,37.36,15081.0,31.7083,31.7168,31.6913,31.6913,15081.0
2018-09-17 13:45:00,37.37,37.39,37.36,37.38,12774.0,31.6998,31.7168,31.6913,31.7083,12774.0
2018-09-17 13:50:00,37.39,37.43,37.38,37.43,14357.0,31.7168,31.7507,31.7083,31.7507,14357.0
2018-09-17 13:55:00,37.44,37.45,37.39,37.4,78842.0,31.7592,31.7677,31.7168,31.7253,78842.0
2018-09-17 14:00:00,37.4,37.42,37.37,37.41,17728.0,31.7253,31.7422,31.6998,31.7338,17728.0
2018-09-17 14:05:00,37.41,37.41,37.36,37.38,14362.0,31.7338,31.7338,31.6913,31.7083,14362.0
2018-09-17 14:10:00,37.37,37.39,37.33,37.35,31672.0,31.6998,31.7168,31.6659,31.6829,31672.0
2018-09-17 14:15:00,37.34,37.36,37.34,37.34,12892.0,31.6744,31.6913,31.6744,31.6744,12892.0
2018-09-17 14:20:00,37.35,37.38,37.35,37.36,13394.0,31.6829,31.7083,31.6829,31.6913,13394.0
2018-09-17 14:25:00,37.36,37.38,37.33,37.34,19679.0,31.6913,31.7083,31.6659,31.6744,19679.0
2018-09-17 14:30:00,37.34,37.39,37.33,37.38,12116.0,31.6744,31.7168,31.6659,31.7083,12116.0
2018-09-17 14:35:00,37.39,37.39,37.38,37.39,8389.0,31.7168,31.7168,31.7083,31.7168,8389.0
2018-09-17 14:40:00,37.38,37.39,37.38,37.38,8020.0,31.7083,31.7168,31.7083,31.7083,8020.0
2018-09-17 14:45:00,37.38,37.42,37.38,37.41,29378.0,31.7083,31.7422,31.7083,31.7338,29378.0
2018-09-17 14:50:00,37.42,37.42,37.4,37.4,10147.0,31.7422,31.7422,31.7253,31.7253,10147.0
2018-09-17 14:55:00,37.41,37.41,37.35,37.35,36549.0,31.7338,31.7338,31.6829,31.6829,36549.0
2018-09-17 15:00:00,37.36,37.4,37.36,37.39,45649.0,31.6913,31.7253,31.6913,31.7168,45649.0
2018-09-17 15:05:00,37.37,37.38,37.32,37.33,43478.0,31.6998,31.7083,31.6574,31.6659,43478.0
2018-09-17 15:10:00,37.33,37.36,37.33,37.33,26225.0,31.6659,31.6913,31.6659,31.6659,26225.0
2018-09-17 15:15:00,37.34,37.34,37.27,37.29,43905.0,31.6744,31.6744,31.615,31.632,43905.0
2018-09-17 15:20:00,37.3,37.3,37.27,37.29,46197.0,31.6404,31.6404,31.615,31.632,46197.0
2018-09-17 15:25:00,37.28,37.34,37.27,37.33,29994.0,31.6235,31.6744,31.615,31.6659,29994.0
2018-09-17 15:30:00,37.33,37.36,37.3,37.33,40048.0,31.6659,31.6913,31.6404,31.6659,40048.0
2018-09-17 15:35:00,37.33,37.34,37.28,37.29,48630.0,31.6659,31.6744,31.6235,31.632,48630.0
2018-09-17 15:40:00,37.29,37.31,37.28,37.3,67088.0,31.632,31.6489,31.6235,31.6404,67088.0
2018-09-17 15:45:00,37.31,37.34,37.3,37.33,57918.0,31.6489,31.6744,31.6404,31.6659,57918.0
2018-09-17 15:50:00,37.33,37.34,37.23,37.24,168294.0,31.6659,31.6744,31.5811,31.5896,168294.0
2018-09-17 15:55:00,37.23,37.26,37.21,37.25,451922.0,31.5811,31.6065,31.5641,31.598,451922.0
2018-09-18 09:30:00,37.2,37.39,37.2,37.3,59172.0,31.5556,31.7168,31.5556,31.6404,59172.0
2018-09-18 09:35:00,37.31,37.38,37.18,37.21,65947.0,31.6489,31.7083,31.5387,31.5641,65947.0
2018-09-18 09:40:00,37.22,37.23,37.11,37.13,41423.0,31.5726,31.5811,31.4793,31.4962,41423.0
2018-09-18 09:45:00,37.12,37.13,37.03,37.07,66474.0,31.4878,31.4962,31.4114,31.4453,66474.0
2018-09-18 09:50:00,37.07,37.07,36.97,36.99,37345.0,31.4453,31.4453,31.3605,31.3775,37345.0
2018-09-18 09:55:00,36.99,37.03,36.96,36.96,18237.0,31.3775,31.4114,31.352,31.352,18237.0
2018-09-18 10:00:00,36.97,36.97,36.8,36.8,65305.0,31.3605,31.3605,31.2163,31.2163,65305.0
2018-09-18 10:05:00,36.8,36.81,36.69,36.72,70688.0,31.2163,31.2248,31.123,31.1485,70688.0
2018-09-18 10:10:00,36.71,36.84,36.71,36.83,46705.0,31.14,31.2502,31.14,31.2418,46705.0
2018-09-18 10:15:00,36.84,36.89,36.82,36.89,61234.0,31.2502,31.2927,31.2333,31.2927,61234.0
2018-09-18 10:20:00,36.89,37.0,36.89,37.0,38896.0,31.2927,31.386,31.2927,31.386,38896.0
2018-09-18 10:25:00,36.99,37.0,36.97,36.98,38478.0,31.3775,31.386,31.3605,31.369,38478.0
2018-09-18 10:30:00,36.98,37.0,36.92,36.94,27166.0,31.369,31.386,31.3181,31.3351,27166.0
2018-09-18 10:35:00,36.93,37.01,36.93,37.01,27127.0,31.3266,31.3944,31.3266,31.3944,27127.0
2018-09-18 10:40:00,37.01,37.03,36.97,36.98,27464.0,31.3944,31.4114,31.3605,31.369,27464.0
2018-09-18 10:45:00,36.98,37.06,36.97,37.05,49704.0,31.369,31.4369,31.3605,31.4284,49704.0
2018-09-18 10:50:00,37.05,37.05,37.0,37.01,25537.0,31.4284,31.4284,31.386,31.3944,25537.0
2018-09-18 10:55:00,37.01,37.04,36.99,37.03,43864.0,31.3944,31.4199,31.3775,31.4114,43864.0
2018-09-18 11:00:00,37.04,37.1,37.03,37.07,28936.0,31.4199,31.4708,31.4114,31.4453,28936.0
2018-09-18 11:05:00,37.07,37.17,37.07,37.13,39404.0,31.4453,31.5302,31.4453,31.4962,39404.0
2018-09-18 11:10:00,37.14,37.14,37.09,37.11,31882.0,31.5047,31.5047,31.4623,31.4793,31882.0
2018-09-18 11:15:00,37.1,37.14,37.06,37.14,19985.0,31.4708,31.5047,31.4369,31.5047,19985.0
2018-09-18 11:20:00,37.14,37.16,37.07,37.07,54915.0,31.5047,31.5217,31.4453,31.4453,54915.0
2018-09-18 11:25:00,37.08,37.09,37.02,37.07,43022.0,31.4538,31.4623,31.4029,31.4453,43022.0
2018-09-18 11:30:00,37.07,37.08,37.02,37.05,24028.0,31.4453,31.4538,31.4029,31.4284,24028.0
2018-09-18 11:35:00,37.06,37.06,37.02,37.05,81846.0,31.4369,31.4369,31.4029,31.4284,81846.0
2018-09-18 11:40:00,37.06,37.08,37.04,37.08,23553.0,31.4369,31.4538,31.4199,31.4538,23553.0
2018-09-18 11:45:00,37.08,37.13,37.07,37.12,14227.0,31.4538,31.4962,31.4453,31.4878,14227.0
2018-09-18 11:50:00,37.13,37.13,37.08,37.1,20249.0,31.4962,31.4962,31.4538,31.4708,20249.0
2018-09-18 11:55:00,37.11,37.14,37.08,37.1,42557.0,31.4793,31.5047,31.4538,31.4708,42557.0
2018-09-18 12:00:00,37.09,37.15,37.06,37.15,55167.0,31.4623,31.5132,31.4369,31.5132,55167.0
2018-09-18 12:05:00,37.15,37.16,37.06,37.07,45428.0,31.5132,31.5217,31.4369,31.4453,45428.0
2018-09-18 12:10:00,37.07,37.09,37.06,37.08,28599.0,31.4453,31.4623,31.4369,31.4538,28599.0
2018-09-18 12:15:00,37.08,37.09,37.01,37.02,41690.0,31.4538,31.4623,31.3944,31.4029,41690.0
2018-09-18 12:20:00,37.01,37.02,37.0,37.02,22013.0,31.3944,31.4029,31.386,31.4029,22013.0
2018-09-18 12:25:00,37.01,37.03,37.0,37.01,26118.0,31.3944,31.4114,31.386,31.3944,26118.0
2018-09-18 12:30:00,37.0,37.05,37.0,37.04,47143.0,31.386,31.4284,31.386,31.4199,47143.0
2018-09-18 12:35:00,37.04,37.08,37.03,37.03,39990.0,31.4199,31.4538,31.4114,31.4114,39990.0
2018-09-18 12:40:00,37.04,37.06,37.03,37.05,20141.0,31.4199,31.4369,31.4114,31.4284,20141.0
2018-09-18 12:45:00,37.05,37.05,36.99,37.0,42950.0,31.4284,31.4284,31.3775,31.386,42950.0
2018-09-18 12:50:00,37.01,37.05,37.0,37.05,26378.0,31.3944,31.4284,31.386,31.4284,26378.0
2018-09-18 12:55:00,37.05,37.06,37.01,37.01,24743.0,31.4284,31.4369,31.3944,31.3944,24743.0
2018-09-18 13:00:00,37.01,37.06,37.01,37.05,52427.0,31.3944,31.4369,31.3944,31.4284,52427.0
2018-09-18 13:05:00,37.05,37.06,37.03,37.04,24547.0,31.4284,31.4369,31.4114,31.4199,24547.0
2018-09-18 13:10:00,37.04,37.06,37.01,37.02,26521.0,31.4199,31.4369,31.3944,31.4029,26521.0
2018-09-18 13:15:00,37.02,37.04,37.02,37.03,23933.0,31.4029,31.4199,31.4029,31.4114,23933.0
2018-09-18 13:20:00,37.04,37.04,37.0,37.01,31567.0,31.4199,31.4199,31.386,31.3944,31567.0
2018-09-18 13:25:00,37.0,37.01,36.93,36.99,64935.0,31.386,31.3944,31.3266,31.3775,64935.0
2018-09-18 13:30:00,36.99,37.01,36.98,37.0,29749.0,31.3775,31.3944,31.369,31.386,29749.0
2018-09-18 13:35:00,36.99,37.05,36.99,37.04,41103.0,31.3775,31.4284,31.3775,31.4199,41103.0
2018-09-18 13:40:00,37.04,37.05,37.03,37.05,12558.0,31.4199,31.4284,31.4114,31.4284,12558.0
2018-09-18 13:45:00,37.05,37.05,36.98,37.01,45953.0,31.4284,31.4284,31.369,31.3944,45953.0
2018-09-18 13:50:00,37.02,37.04,36.98,37.0,58418.0,31.4029,31.4199,31.369,31.386,58418.0
2018-09-18 13:55:00,37.0,37.01,36.95,36.97,38147.0,31.386,31.3944,31.3436,31.3605,38147.0
2018-09-18 14:00:00,36.97,36.98,36.93,36.95,87703.0,31.3605,31.369,31.3266,31.3436,87703.0
2018-09-18 14:05:00,36.96,37.06,36.95,37.05,30156.0,31.352,31.4369,31.3436,31.4284,30156.0
2018-09-18 14:10:00,37.06,37.1,37.06,37.06,44729.0,31.4369,31.4708,31.4369,31.4369,44729.0
2018-09-18 14:15:00,37.06,37.07,36.99,37.02,66992.0,31.4369,31.4453,31.3775,31.4029,66992.0
2018-09-18 14:20:00,37.03,37.03,36.96,36.97,82194.0,31.4114,31.4114,31.352,31.3605,82194.0
2018-09-18 14:25:00,36.98,37.02,36.96,36.98,60702.0,31.369,31.4029,31.352,31.369,60702.0
2018-09-18 14:30:00,36.98,36.98,36.89,36.91,98359.0,31.369,31.369,31.2927,31.3096,98359.0
2018-09-18 14:35:00,36.92,36.98,36.92,36.98,46232.0,31.3181,31.369,31.3181,31.369,46232.0
2018-09-18 14:40:00,36.98,37.1,36.98,37.06,32777.0,31.369,31.4708,31.369,31.4369,32777.0
2018-09-18 14:45:00,37.06,37.08,37.02,37.03,46573.0,31.4369,31.4538,31.4029,31.4114,46573.0
2018-09-18 14:50:00,37.02,37.06,37.02,37.04,35437.0,31.4029,31.4369,31.4029,31.4199,35437.0
2018-09-18 14:55:00,37.04,37.06,36.97,37.01,87447.0,31.4199,31.4369,31.3605,31.3944,87447.0
2018-09-18 15:00:00,37.01,37.07,37.01,37.06,35814.0,31.3944,31.4453,31.3944,31.4369,35814.0
2018-09-18 15:05:00,37.05,37.06,36.99,37.01,58653.0,31.4284,31.4369,31.3775,31.3944,58653.0
2018-09-18 15:10:00,37.01,37.09,37.0,37.09,32373.0,31.3944,31.4623,31.386,31.4623,32373.0
2018-09-18 15:15:00,37.09,37.1,37.06,37.08,25525.0,31.4623,31.4708,31.4369,31.4538,25525.0
2018-09-18 15:20:00,37.09,37.11,37.04,37.05,73877.0,31.4623,31.4793,31.4199,31.4284,73877.0
2018-09-18 15:25:00,37.06,37.1,37.05,37.09,29981.0,31.4369,31.4708,31.4284,31.4623,29981.0
2018-09-18 15:30:00,37.1,37.11,37.09,37.09,39651.0,31.4708,31.4793,31.4623,31.4623,39651.0
2018-09-18 15:35:00,37.09,37.12,37.07,37.12,68556.0,31.4623,31.4878,31.4453,31.4878,68556.0
2018-09-18 15:40:00,37.12,37.14,37.09,37.13,52691.0,31.4878,31.5047,31.4623,31.4962,52691.0
2018-09-18 15:45:00,37.12,37.13,37.08,37.09,61002.0,31.4878,31.4962,31.4538,31.4623,61002.0
2018-09-18 15:50:00,37.09,37.14,37.07,37.12,86531.0,31.4623,31.5047,31.4453,31.4878,86531.0
2018-09-18 15:55:00,37.12,37.14,37.1,37.1,200973.0,31.4878,31.5047,31.4708,31.4708,200973.0
2018-09-19 09:30:00,37.14,37.26,37.01,37.18,54128.0,31.5047,31.6065,31.3944,31.5387,54128.0
2018-09-19 09:35:00,37.21,37.29,37.18,37.28,66183.0,31.5641,31.632,31.5387,31.6235,66183.0
2018-09-19 09:40:00,37.28,37.36,37.28,37.35,25536.0,31.6235,31.6913,31.6235,31.6829,25536.0
2018-09-19 09:45:00,37.35,37.44,37.34,37.34,49094.0,31.6829,31.7592,31.6744,31.6744,49094.0
2018-09-19 09:50:00,37.35,37.46,37.34,37.43,37027.0,31.6829,31.7762,31.6744,31.7507,37027.0
2018-09-19 09:55:00,37.43,37.45,37.37,37.37,29817.0,31.7507,31.7677,31.6998,31.6998,29817.0
2018-09-19 10:00:00,37.37,37.42,37.33,37.41,54189.0,31.6998,31.7422,31.6659,31.7338,54189.0
2018-09-19 10:05:00,37.41,37.41,37.34,37.4,34627.0,31.7338,31.7338,31.6744,31.7253,34627.0
2018-09-19 10:10:00,37.4,37.4,37.35,37.36,34834.0,31.7253,31.7253,31.6829,31.6913,34834.0
2018-09-19 10:15:00,37.35,37.39,37.35,37.39,41313.0,31.6829,31.7168,31.6829,31.7168,41313.0
2018-09-19 10:20:00,37.39,37.47,37.38,37.46,29098.0,31.7168,31.7847,31.7083,31.7762,29098.0
2018-09-19 10:25:00,37.47,37.5,37.41,37.44,32939.0,31.7847,31.8101,31.7338,31.7592,32939.0
2018-09-19 10:30:00,37.44,37.45,37.43,37.44,34299.0,31.7592,31.7677,31.7507,31.7592,34299.0
2018-09-19 10:35:00,37.45,37.49,37.43,37.48,37512.0,31.7677,31.8016,31.7507,31.7931,37512.0
2018-09-19 10:40:00,37.48,37.49,37.45,37.46,27468.0,31.7931,31.8016,31.7677,31.7762,27468.0
2018-09-19 10:45:00,37.45,37.47,37.4,37.43,41352.0,31.7677,31.7847,31.7253,31.7507,41352.0
2018-09-19 10:50:00,37.43,37.5,37.43,37.48,46826.0,31.7507,31.8101,31.7507,31.7931,46826.0
2018-09-19 10:55:00,37.48,37.52,37.48,37.52,39391.0,31.7931,31.8271,31.7931,31.8271,39391.0
2018-09-19 11:00:00,37.52,37.52,37.47,37.48,39477.0,31.8271,31.8271,31.7847,31.7931,39477.0
2018-09-19 11:05:00,37.49,37.51,37.47,37.5,41512.0,31.8016,31.8186,31.7847,31.8101,41512.0
2018-09-19 11:10:00,37.5,37.51,37.48,37.5,39320.0,31.8101,31.8186,31.7931,31.8101,39320.0
2018-09-19 11:15:00,37.5,37.54,37.47,37.48,49478.0,31.8101,31.844,31.7847,31.7931,49478.0
2018-09-19 11:20:00,37.5,37.55,37.44,37.45,63336.0,31.8101,31.8525,31.7592,31.7677,63336.0
2018-09-19 11:25:00,37.45,37.47,37.34,37.36,59149.0,31.7677,31.7847,31.6744,31.6913,59149.0
2018-09-19 11:30:00,37.36,37.4,37.34,37.37,38749.0,31.6913,31.7253,31.6744,31.6998,38749.0
2018-09-19 11:35:00,37.37,37.38,37.36,37.36,19448.0,31.6998,31.7083,31.6913,31.6913,19448.0
2018-09-19 11:40:00,37.36,37.36,37.29,37.36,86372.0,31.6913,31.6913,31.632,31.6913,86372.0
2018-09-19 11:45:00,37.36,37.37,37.33,37.37,28496.0,31.6913,31.6998,31.6659,31.6998,28496.0
2018-09-19 11:50:00,37.37,37.4,37.35,37.35,24632.0,31.6998,31.7253,31.6829,31.6829,24632.0
2018-09-19 11:55:00,37.35,37.42,37.35,37.39,22121.0,31.6829,31.7422,31.6829,31.7168,22121.0
2018-09-19 12:00:00,37.4,37.4,37.35,37.36,21364.0,31.7253,31.7253,31.6829,31.6913,21364.0
2018-09-19 12:05:00,37.35,37.4,37.35,37.38,53420.0,31.6829,31.7253,31.6829,31.7083,53420.0
2018-09-19 12:10:00,37.39,37.41,37.36,37.41,32483.0,31.7168,31.7338,31.6913,31.7338,32483.0
2018-09-19 12:15:00,37.4,37.42,37.37,37.42,21631.0,31.7253,31.7422,31.6998,31.7422,21631.0
2018-09-19 12:20:00,37.42,37.43,37.41,37.43,11065.0,31.7422,31.7507,31.7338,31.7507,11065.0
2018-09-19 12:25:00,37.44,37.49,37.44,37.49,19120.0,31.7592,31.8016,31.7592,31.8016,19120.0
2018-09-19 12:30:00,37.48,37.5,37.46,37.47,20135.0,31.7931,31.8101,31.7762,31.7847,20135.0
2018-09-19 12:35:00,37.48,37.49,37.45,37.46,12576.0,31.7931,31.8016,31.7677,31.7762,12576.0
2018-09-19 12:40:00,37.45,37.48,37.44,37.45,22681.0,31.7677,31.7931,31.7592,31.7677,22681.0
2018-09-19 12:45:00,37.45,37.48,37.43,37.46,11874.0,31.7677,31.7931,31.7507,31.7762,11874.0
2018-09-19 12:50:00,37.47,37.48,37.45,37.48,15111.0,31.7847,31.7931,31.7677,31.7931,15111.0
2018-09-19 12:55:00,37.49,37.5,37.48,37.5,33225.0,31.8016,31.8101,31.7931,31.8101,33225.0
2018-09-19 13:00:00,37.5,37.52,37.49,37.51,13559.0,31.8101,31.8271,31.8016,31.8186,13559.0
2018-09-19 13:05:00,37.52,37.52,37.46,37.47,30281.0,31.8271,31.8271,31.7762,31.7847,30281.0
2018-09-19 13:10:00,37.46,37.47,37.42,37.43,14269.0,31.7762,31.7847,31.7422,31.7507,14269.0
2018-09-19 13:15:00,37.43,37.44,37.41,37.41,20792.0,31.7507,31.7592,31.7338,31.7338,20792.0
2018-09-19 13:20:00,37.41,37.42,37.39,37.39,149928.0,31.7338,31.7422,31.7168,31.7168,149928.0
2018-09-19 13:25:00,37.39,37.4,37.34,37.34,18273.0,31.7168,31.7253,31.6744,31.6744,18273.0
2018-09-19 13:30:00,37.34,37.34,37.27,37.28,67701.0,31.6744,31.6744,31.615,31.6235,67701.0
2018-09-19 13:35:00,37.29,37.31,37.27,37.29,53479.0,31.632,31.6489,31.615,31.632,53479.0
2018-09-19 13:40:00,37.3,37.31,37.25,37.27,26127.0,31.6404,31.6489,31.598,31.615,26127.0
2018-09-19 13:45:00,37.27,37.28,37.22,37.22,23108.0,31.615,31.6235,31.5726,31.5726,23108.0
2018-09-19 13:50:00,37.23,37.24,37.19,37.2,52357.0,31.5811,31.5896,31.5471,31.5556,52357.0
2018-09-19 13:55:00,37.22,37.23,37.21,37.22,15105.0,31.5726,31.5811,31.5641,31.5726,15105.0
2018-09-19 14:00:00,37.23,37.27,37.22,37.23,43488.0,31.5811,31.615,31.5726,31.5811,43488.0
2018-09-19 14:05:00,37.23,37.27,37.19,37.2,68893.0,31.5811,31.615,31.5471,31.5556,68893.0
2018-09-19 14:10:00,37.2,37.21,37.11,37.16,90303.0,31.5556,31.5641,31.4793,31.5217,90303.0
2018-09-19 14:15:00,37.16,37.18,37.14,37.15,20243.0,31.5217,31.5387,31.5047,31.5132,20243.0
2018-09-19 14:20:00,37.14,37.2,37.13,37.14,44258.0,31.5047,31.5556,31.4962,31.5047,44258.0
2018-09-19 14:25:00,37.14,37.16,37.09,37.12,38109.0,31.5047,31.5217,31.4623,31.4878,38109.0
2018-09-19 14:30:00,37.13,37.13,37.07,37.07,32669.0,31.4962,31.4962,31.4453,31.4453,32669.0
2018-09-19 14:35:00,37.07,37.14,37.07,37.13,25558.0,31.4453,31.5047,31.4453,31.4962,25558.0
2018-09-19 14:40:00,37.13,37.14,37.1,37.14,22115.0,31.4962,31.5047,31.4708,31.5047,22115.0
2018-09-19 14:45:00,37.14,37.14,37.12,37.14,17768.0,31.5047,31.5047,31.4878,31.5047,17768.0
2018-09-19 14:50:00,37.14,37.14,37.1,37.1,21337.0,31.5047,31.5047,31.4708,31.4708,21337.0
2018-09-19 14:55:00,37.1,37.11,37.08,37.08,26823.0,31.4708,31.4793,31.4538,31.4538,26823.0
2018-09-19 15:00:00,37.09,37.11,37.02,37.04,151069.0,31.4623,31.4793,31.4029,31.4199,151069.0
2018-09-19 15:05:00,37.03,37.04,36.97,36.99,44049.0,31.4114,31.4199,31.3605,31.3775,44049.0
2018-09-19 15:10:00,36.98,36.99,36.96,36.98,49542.0,31.369,31.3775,31.352,31.369,49542.0
2018-09-19 15:15:00,37.0,37.02,36.98,37.0,53347.0,31.386,31.4029,31.369,31.386,53347.0
2018-09-19 15:20:00,37.0,37.01,36.98,36.99,41396.0,31.386,31.3944,31.369,31.3775,41396.0
2018-09-19 15:25:00,37.0,37.04,36.99,37.02,65752.0,31.386,31.4199,31.3775,31.4029,65752.0
2018-09-19 15:30:00,37.02,37.07,37.01,37.06,58467.0,31.4029,31.4453,31.3944,31.4369,58467.0
2018-09-19 15:35:00,37.07,37.07,37.06,37.07,35439.0,31.4453,31.4453,31.4369,31.4453,35439.0
2018-09-19 15:40:00,37.06,37.08,37.06,37.08,53323.0,31.4369,31.4538,31.4369,31.4538,53323.0
2018-09-19 15:45:00,37.08,37.08,37.01,37.07,141229.0,31.4538,31.4538,31.3944,31.4453,141229.0
2018-09-19 15:50:00,37.08,37.08,37.04,37.06,97079.0,31.4538,31.4538,31.4199,31.4369,97079.0
2018-09-19 15:55:00,37.07,37.07,36.98,37.01,390533.0,31.4453,31.4453,31.369,31.3944,390533.0
2018-09-20 09:30:00,37.31,37.51,37.28,37.5,98457.0,31.6489,31.8186,31.6235,31.8101,98457.0
2018-09-20 09:35:00,37.5,37.54,37.43,37.48,39129.0,31.8101,31.844,31.7507,31.7931,39129.0
2018-09-20 09:40:00,37.5,37.52,37.35,37.42,69331.0,31.8101,31.8271,31.6829,31.7422,69331.0
2018-09-20 09:45:00,37.44,37.5,37.43,37.47,25275.0,31.7592,31.8101,31.7507,31.7847,25275.0
2018-09-20 09:50:00,37.46,37.46,37.38,37.45,34272.0,31.7762,31.7762,31.7083,31.7677,34272.0
2018-09-20 09:55:00,37.46,37.49,37.38,37.41,50404.0,31.7762,31.8016,31.7083,31.7338,50404.0
2018-09-20 10:00:00,37.41,37.43,37.35,37.36,23646.0,31.7338,31.7507,31.6829,31.6913,23646.0
2018-09-20 10:05:00,37.36,37.38,37.28,37.31,30767.0,31.6913,31.7083,31.6235,31.6489,30767.0
2018-09-20 10:10:00,37.31,37.37,37.31,37.37,25995.0,31.6489,31.6998,31.6489,31.6998,25995.0
2018-09-20 10:15:00,37.38,37.44,37.37,37.41,50896.0,31.7083,31.7592,31.6998,31.7338,50896.0
2018-09-20 10:20:00,37.4,37.42,37.37,37.38,25488.0,31.7253,31.7422,31.6998,31.7083,25488.0
2018-09-20 10:25:00,37.38,37.38,37.34,37.34,20968.0,31.7083,31.7083,31.6744,31.6744,20968.0
2018-09-20 10:30:00,37.35,37.35,37.29,37.32,19673.0,31.6829,31.6829,31.632,31.6574,19673.0
2018-09-20 10:35:00,37.32,37.38,37.31,37.34,24304.0,31.6574,31.7083,31.6489,31.6744,24304.0
2018-09-20 10:40:00,37.33,37.36,37.33,37.35,17852.0,31.6659,31.6913,31.6659,31.6829,17852.0
2018-09-20 10:45:00,37.35,37.36,37.33,37.36,18419.0,31.6829,31.6913,31.6659,31.6913,18419.0
2018-09-20 10:50:00,37.35,37.36,37.33,37.34,17695.0,31.6829,31.6913,31.6659,31.6744,17695.0
2018-09-20 10:55:00,37.33,37.35,37.32,37.33,19233.0,31.6659,31.6829,31.6574,31.6659,19233.0
2018-09-20 11:00:00,37.34,37.38,37.34,37.35,31015.0,31.6744,31.7083,31.6744,31.6829,31015.0
2018-09-20 11:05:00,37.36,37.38,37.35,37.35,13110.0,31.6913,31.7083,31.6829,31.6829,13110.0
2018-09-20 11:10:00,37.35,37.37,37.33,37.34,17729.0,31.6829,31.6998,31.6659,31.6744,17729.0
2018-09-20 11:15:00,37.33,37.34,37.13,37.14,184698.0,31.6659,31.6744,31.4962,31.5047,184698.0
2018-09-20 11:20:00,37.14,37.26,37.04,37.25,338364.0,31.5047,31.6065,31.4199,31.598,338364.0
2018-09-20 11:25:00,37.24,37.25,37.08,37.11,79111.0,31.5896,31.598,31.4538,31.4793,79111.0
2018-09-20 11:30:00,37.11,37.19,37.06,37.13,36259.0,31.4793,31.5471,31.4369,31.4962,36259.0
2018-09-20 11:35:00,37.13,37.2,37.13,37.18,23676.0,31.4962,31.5556,31.4962,31.5387,23676.0
2018-09-20 11:40:00,37.18,37.19,37.13,37.19,50124.0,31.5387,31.5471,31.4962,31.5471,50124.0
2018-09-20 11:45:00,37.19,37.2,37.12,37.14,44534.0,31.5471,31.5556,31.4878,31.5047,44534.0
2018-09-20 11:50:00,37.14,37.18,37.14,37.15,33843.0,31.5047,31.5387,31.5047,31.5132,33843.0
2018-09-20 11:55:00,37.15,37.21,37.15,37.2,27913.0,31.5132,31.5641,31.5132,31.5556,27913.0
2018-09-20 12:00:00,37.2,37.2,37.17,37.19,19723.0,31.5556,31.5556,31.5302,31.5471,19723.0
2018-09-20 12:05:00,37.2,37.21,37.16,37.16,25033.0,31.5556,31.5641,31.5217,31.5217,25033.0
2018-09-20 12:10:00,37.16,37.19,37.15,37.18,31754.0,31.5217,31.5471,31.5132,31.5387,31754.0
2018-09-20 12:15:00,37.18,37.19,37.17,37.18,21165.0,31.5387,31.5471,31.5302,31.5387,21165.0
2018-09-20 12:20:00,37.18,37.19,37.16,37.19,21396.0,31.5387,31.5471,31.5217,31.5471,21396.0
2018-09-20 12:25:00,37.19,37.2,37.17,37.19,14001.0,31.5471,31.5556,31.5302,31.5471,14001.0
2018-09-20 12:30:00,37.18,37.2,37.17,37.19,18083.0,31.5387,31.5556,31.5302,31.5471,18083.0
2018-09-20 12:35:00,37.19,37.22,37.18,37.21,23393.0,31.5471,31.5726,31.5387,31.5641,23393.0
2018-09-20 12:40:00,37.21,37.22,37.19,37.21,20244.0,31.5641,31.5726,31.5471,31.5641,20244.0
2018-09-20 12:45:00,37.22,37.23,37.2,37.21,25563.0,31.5726,31.5811,31.5556,31.5641,25563.0
2018-09-20 12:50:00,37.22,37.22,37.19,37.22,26962.0,31.5726,31.5726,31.5471,31.5726,26962.0
2018-09-20 12:55:00,37.21,37.22,37.2,37.22,16405.0,31.5641,31.5726,31.5556,31.5726,16405.0
2018-09-20 13:00:00,37.22,37.24,37.21,37.23,52062.0,31.5726,31.5896,31.5641,31.5811,52062.0
2018-09-20 13:05:00,37.23,37.24,37.2,37.22,30357.0,31.5811,31.5896,31.5556,31.5726,30357.0
2018-09-20 13:10:00,37.22,37.23,37.21,37.23,8859.0,31.5726,31.5811,31.5641,31.5811,8859.0
2018-09-20 13:15:00,37.22,37.22,37.19,37.2,27860.0,31.5726,31.5726,31.5471,31.5556,27860.0
2018-09-20 13:20:00,37.21,37.21,37.19,37.2,14402.0,31.5641,31.5641,31.5471,31.5556,14402.0
2018-09-20 13:25:00,37.2,37.22,37.17,37.17,22848.0,31.5556,31.5726,31.5302,31.5302,22848.0
2018-09-20 13:30:00,37.17,37.2,37.16,37.19,28597.0,31.5302,31.5556,31.5217,31.5471,28597.0
2018-09-20 13:35:00,37.18,37.19,37.15,37.16,25785.0,31.5387,31.5471,31.5132,31.5217,25785.0
2018-09-20 13:40:00,37.16,37.19,37.15,37.17,18181.0,31.5217,31.5471,31.5132,31.5302,18181.0
2018-09-20 13:45:00,37.17,37.2,37.16,37.2,22610.0,31.5302,31.5556,31.5217,31.5556,22610.0
2018-09-20 13:50:00,37.2,37.21,37.18,37.18,15891.0,31.5556,31.5641,31.5387,31.5387,15891.0
2018-09-20 13:55:00,37.19,37.2,37.18,37.19,15784.0,31.5471,31.5556,31.5387,31.5471,15784.0
2018-09-20 14:00:00,37.19,37.2,37.18,37.19,22643.0,31.5471,31.5556,31.5387,31.5471,22643.0
2018-09-20 14:05:00,37.19,37.21,37.18,37.2,34621.0,31.5471,31.5641,31.5387,31.5556,34621.0
2018-09-20 14:10:00,37.2,37.23,37.19,37.23,56548.0,31.5556,31.5811,31.5471,31.5811,56548.0
2018-09-20 14:15:00,37.23,37.23,37.21,37.21,65825.0,31.5811,31.5811,31.5641,31.5641,65825.0
2018-09-20 14:20:00,37.22,37.23,37.18,37.22,34918.0,31.5726,31.5811,31.5387,31.5726,34918.0
2018-09-20 14:25:00,37.22,37.24,37.21,37.22,87001.0,31.5726,31.5896,31.5641,31.5726,87001.0
2018-09-20 14:30:00,37.22,37.23,37.19,37.19,36683.0,31.5726,31.5811,31.5471,31.5471,36683.0
2018-09-20 14:35:00,37.19,37.23,37.19,37.22,62896.0,31.5471,31.5811,31.5471,31.5726,62896.0
2018-09-20 14:40:00,37.22,37.23,37.2,37.22,25802.0,31.5726,31.5811,31.5556,31.5726,25802.0
2018-09-20 14:45:00,37.22,37.24,37.18,37.19,49150.0,31.5726,31.5896,31.5387,31.5471,49150.0
2018-09-20 14:50:00,37.19,37.25,37.18,37.25,128928.0,31.5471,31.598,31.5387,31.598,128928.0
2018-09-20 14:55:00,37.25,37.25,37.22,37.23,47900.0,31.598,31.598,31.5726,31.5811,47900.0
2018-09-20 15:00:00,37.22,37.25,37.2,37.2,45444.0,31.5726,31.598,31.5556,31.5556,45444.0
2018-09-20 15:05:00,37.2,37.24,37.2,37.23,30961.0,31.5556,31.5896,31.5556,31.5811,30961.0
2018-09-20 15:10:00,37.23,37.28,37.23,37.27,28791.0,31.5811,31.6235,31.5811,31.615,28791.0
2018-09-20 15:15:00,37.28,37.34,37.27,37.33,23223.0,31.6235,31.6744,31.615,31.6659,23223.0
2018-09-20 15:20:00,37.33,37.35,37.32,37.33,35422.0,31.6659,31.6829,31.6574,31.6659,35422.0
2018-09-20 15:25:00,37.32,37.36,37.32,37.34,36602.0,31.6574,31.6913,31.6574,31.6744,36602.0
2018-09-20 15:30:00,37.33,37.34,37.32,37.33,31657.0,31.6659,31.6744,31.6574,31.6659,31657.0
2018-09-20 15:35:00,37.33,37.34,37.3,37.31,53624.0,31.6659,31.6744,31.6404,31.6489,53624.0
2018-09-20 15:40:00,37.32,37.32,37.28,37.29,42438.0,31.6574,31.6574,31.6235,31.632,42438.0
2018-09-20 15:45:00,37.28,37.34,37.28,37.34,97750.0,31.6235,31.6744,31.6235,31.6744,97750.0
2018-09-20 15:50:00,37.33,37.35,37.32,37.34,116198.0,31.6659,31.6829,31.6574,31.6744,116198.0
2018-09-20 15:55:00,37.34,37.38,37.33,37.37,273062.0,31.6744,31.7083,31.6659,31.6998,273062.0
2018-09-21 09:30:00,36.8,37.02,36.64,36.75,1269448.0,31.4359,31.6238,31.2992,31.3932,1269448.0
2018-09-21 09:35:00,36.76,36.88,36.7,36.8,119542.0,31.4017,31.5042,31.3505,31.4359,119542.0
2018-09-21 09:40:00,36.8,36.91,36.77,36.86,77270.0,31.4359,31.5299,31.4103,31.4872,77270.0
2018-09-21 09:45:00,36.86,36.97,36.85,36.87,43722.0,31.4872,31.5811,31.4786,31.4957,43722.0
2018-09-21 09:50:00,36.87,36.92,36.8,36.86,50518.0,31.4957,31.5384,31.4359,31.4872,50518.0
2018-09-21 09:55:00,36.87,36.91,36.86,36.89,49448.0,31.4957,31.5299,31.4872,31.5128,49448.0
2018-09-21 10:00:00,36.9,36.97,36.88,36.89,44332.0,31.5213,31.5811,31.5042,31.5128,44332.0
2018-09-21 10:05:00,36.9,36.95,36.86,36.9,45679.0,31.5213,31.564,31.4872,31.5213,45679.0
2018-09-21 10:10:00,36.9,36.91,36.84,36.85,46866.0,31.5213,31.5299,31.4701,31.4786,46866.0
2018-09-21 10:15:00,36.85,36.87,36.81,36.82,86196.0,31.4786,31.4957,31.4445,31.453,86196.0
2018-09-21 10:20:00,36.82,36.83,36.76,36.79,63753.0,31.453,31.4615,31.4017,31.4274,63753.0
2018-09-21 10:25:00,36.79,36.82,36.78,36.79,61245.0,31.4274,31.453,31.4188,31.4274,61245.0
2018-09-21 10:30:00,36.79,36.81,36.72,36.76,36935.0,31.4274,31.4445,31.3676,31.4017,36935.0
2018-09-21 10:35:00,36.76,36.77,36.7,36.7,63869.0,31.4017,31.4103,31.3505,31.3505,63869.0
2018-09-21 10:40:00,36.7,36.72,36.64,36.65,43647.0,31.3505,31.3676,31.2992,31.3078,43647.0
2018-09-21 10:45:00,36.65,36.76,36.65,36.74,41402.0,31.3078,31.4017,31.3078,31.3847,41402.0
2018-09-21 10:50:00,36.75,36.83,36.74,36.82,67081.0,31.3932,31.4615,31.3847,31.453,67081.0
2018-09-21 10:55:00,36.82,36.91,36.8,36.89,97460.0,31.453,31.5299,31.4359,31.5128,97460.0
2018-09-21 11:00:00,36.89,36.94,36.87,36.89,76246.0,31.5128,31.5555,31.4957,31.5128,76246.0
2018-09-21 11:05:00,36.89,36.89,36.82,36.87,34803.0,31.5128,31.5128,31.453,31.4957,34803.0
2018-09-21 11:10:00,36.87,36.88,36.85,36.87,23778.0,31.4957,31.5042,31.4786,31.4957,23778.0
2018-09-21 11:15:00,36.87,36.9,36.87,36.89,26123.0,31.4957,31.5213,31.4957,31.5128,26123.0
2018-09-21 11:20:00,36.89,36.9,36.86,36.87,37961.0,31.5128,31.5213,31.4872,31.4957,37961.0
2018-09-21 11:25:00,36.87,36.9,36.86,36.89,25271.0,31.4957,31.5213,31.4872,31.5128,25271.0
2018-09-21 11:30:00,36.89,36.89,36.81,36.82,48408.0,31.5128,31.5128,31.4445,31.453,48408.0
2018-09-21 11:35:00,36.82,36.86,36.79,36.8,106107.0,31.453,31.4872,31.4274,31.4359,106107.0
2018-09-21 11:40:00,36.8,36.89,36.8,36.86,58353.0,31.4359,31.5128,31.4359,31.4872,58353.0
2018-09-21 11:45:00,36.86,36.89,36.82,36.89,39376.0,31.4872,31.5128,31.453,31.5128,39376.0
2018-09-21 11:50:00,36.88,36.89,36.83,36.85,29538.0,31.5042,31.5128,31.4615,31.4786,29538.0
2018-09-21 11:55:00,36.86,36.95,36.85,36.93,136532.0,31.4872,31.564,31.4786,31.547,136532.0
2018-09-21 12:00:00,36.93,36.94,36.89,36.91,16419.0,31.547,31.5555,31.5128,31.5299,16419.0
2018-09-21 12:05:00,36.9,36.91,36.88,36.89,27374.0,31.5213,31.5299,31.5042,31.5128,27374.0
2018-09-21 12:10:00,36.9,36.91,36.87,36.88,19523.0,31.5213,31.5299,31.4957,31.5042,19523.0
2018-09-21 12:15:00,36.88,36.89,36.84,36.86,10695.0,31.5042,31.5128,31.4701,31.4872,10695.0
2018-09-21 12:20:00,36.87,36.87,36.83,36.85,28295.0,31.4957,31.4957,31.4615,31.4786,28295.0
2018-09-21 12:25:00,36.85,36.86,36.83,36.84,24877.0,31.4786,31.4872,31.4615,31.4701,24877.0
2018-09-21 12:30:00,36.85,36.86,36.82,36.83,14518.0,31.4786,31.4872,31.453,31.4615,14518.0
2018-09-21 12:35:00,36.84,36.86,36.83,36.84,14319.0,31.4701,31.4872,31.4615,31.4701,14319.0
2018-09-21 12:40:00,36.85,36.86,36.84,36.84,29270.0,31.4786,31.4872,31.4701,31.4701,29270.0
2018-09-21 12:45:00,36.84,36.86,36.78,36.78,59919.0,31.4701,31.4872,31.4188,31.4188,59919.0
2018-09-21 12:50:00,36.8,36.81,36.79,36.79,102196.0,31.4359,31.4445,31.4274,31.4274,102196.0
2018-09-21 12:55:00,36.8,36.81,36.77,36.77,75085.0,31.4359,31.4445,31.4103,31.4103,75085.0
2018-09-21 13:00:00,36.77,36.81,36.77,36.78,33673.0,31.4103,31.4445,31.4103,31.4188,33673.0
2018-09-21 13:05:00,36.78,36.78,36.73,36.73,24142.0,31.4188,31.4188,31.3761,31.3761,24142.0
2018-09-21 13:10:00,36.73,36.78,36.73,36.78,17058.0,31.3761,31.4188,31.3761,31.4188,17058.0
2018-09-21 13:15:00,36.77,36.78,36.76,36.77,24509.0,31.4103,31.4188,31.4017,31.4103,24509.0
2018-09-21 13:20:00,36.77,36.84,36.77,36.84,32027.0,31.4103,31.4701,31.4103,31.4701,32027.0
2018-09-21 13:25:00,36.83,36.84,36.78,36.78,32254.0,31.4615,31.4701,31.4188,31.4188,32254.0
2018-09-21 13:30:00,36.79,36.79,36.75,36.75,10950.0,31.4274,31.4274,31.3932,31.3932,10950.0
2018-09-21 13:35:00,36.75,36.76,36.73,36.76,36333.0,31.3932,31.4017,31.3761,31.4017,36333.0
2018-09-21 13:40:00,36.76,36.79,36.75,36.75,47229.0,31.4017,31.4274,31.3932,31.3932,47229.0
2018-09-21 13:45:00,36.76,36.76,36.74,36.75,12161.0,31.4017,31.4017,31.3847,31.3932,12161.0
2018-09-21 13:50:00,36.75,36.75,36.71,36.72,32123.0,31.3932,31.3932,31.359,31.3676,32123.0
2018-09-21 13:55:00,36.72,36.72,36.69,36.69,43893.0,31.3676,31.3676,31.3419,31.3419,43893.0
2018-09-21 14:00:00,36.7,36.71,36.69,36.7,21829.0,31.3505,31.359,31.3419,31.3505,21829.0
2018-09-21 14:05:00,36.7,36.74,36.67,36.73,23390.0,31.3505,31.3847,31.3249,31.3761,23390.0
2018-09-21 14:10:00,36.74,36.76,36.71,36.75,93082.0,31.3847,31.4017,31.359,31.3932,93082.0
2018-09-21 14:15:00,36.76,36.83,36.75,36.83,81705.0,31.4017,31.4615,31.3932,31.4615,81705.0
2018-09-21 14:20:00,36.83,36.86,36.82,36.86,29575.0,31.4615,31.4872,31.453,31.4872,29575.0
2018-09-21 14:25:00,36.85,36.87,36.84,36.84,50558.0,31.4786,31.4957,31.4701,31.4701,50558.0
2018-09-21 14:30:00,36.84,36.85,36.81,36.84,43149.0,31.4701,31.4786,31.4445,31.4701,43149.0
2018-09-21 14:35:00,36.83,36.86,36.83,36.85,24025.0,31.4615,31.4872,31.4615,31.4786,24025.0
2018-09-21 14:40:00,36.85,36.85,36.82,36.82,10896.0,31.4786,31.4786,31.453,31.453,10896.0
2018-09-21 14:45:00,36.82,36.82,36.8,36.8,22046.0,31.453,31.453,31.4359,31.4359,22046.0
2018-09-21 14:50:00,36.8,36.83,36.77,36.83,68748.0,31.4359,31.4615,31.4103,31.4615,68748.0
2018-09-21 14:55:00,36.83,36.88,36.82,36.87,23763.0,31.4615,31.5042,31.453,31.4957,23763.0
2018-09-21 15:00:00,36.87,36.9,36.87,36.89,36196.0,31.4957,31.5213,31.4957,31.5128,36196.0
2018-09-21 15:05:00,36.89,36.94,36.88,36.94,28428.0,31.5128,31.5555,31.5042,31.5555,28428.0
2018-09-21 15:10:00,36.94,36.95,36.93,36.94,16599.0,31.5555,31.564,31.547,31.5555,16599.0
2018-09-21 15:15:00,36.94,36.95,36.92,36.94,19705.0,31.5555,31.564,31.5384,31.5555,19705.0
2018-09-21 15:20:00,36.93,36.96,36.9,36.93,824119.0,31.547,31.5726,31.5213,31.547,824119.0
2018-09-21 15:25:00,36.93,36.94,36.91,36.92,53474.0,31.547,31.5555,31.5299,31.5384,53474.0
2018-09-21 15:30:00,36.91,36.92,36.88,36.9,61864.0,31.5299,31.5384,31.5042,31.5213,61864.0
2018-09-21 15:35:00,36.91,36.94,36.9,36.93,55174.0,31.5299,31.5555,31.5213,31.547,55174.0
2018-09-21 15:40:00,36.94,37.06,36.93,37.04,173001.0,31.5555,31.658,31.547,31.6409,173001.0
2018-09-21 15:45:00,37.05,37.08,36.99,37.04,152616.0,31.6495,31.6751,31.5982,31.6409,152616.0
2018-09-21 15:50:00,37.04,37.04,36.97,36.97,624266.0,31.6409,31.6409,31.5811,31.5811,624266.0
2018-09-21 15:55:00,36.97,36.99,36.91,36.96,515212.0,31.5811,31.5982,31.5299,31.5726,515212.0
2018-09-24 09:30:00,36.79,36.9,36.79,36.89,225525.0,31.4274,31.5213,31.4274,31.5128,225525.0
2018-09-24 09:35:00,36.88,36.92,36.67,36.77,44484.0,31.5042,31.5384,31.3249,31.4103,44484.0
2018-09-24 09:40:00,36.77,36.9,36.76,36.81,52198.0,31.4103,31.5213,31.4017,31.4445,52198.0
2018-09-24 09:45:00,36.8,36.8,36.71,36.72,31244.0,31.4359,31.4359,31.359,31.3676,31244.0
2018-09-24 09:50:00,36.72,36.79,36.72,36.72,43845.0,31.3676,31.4274,31.3676,31.3676,43845.0
2018-09-24 09:55:00,36.73,36.73,36.68,36.68,20096.0,31.3761,31.3761,31.3334,31.3334,20096.0
2018-09-24 10:00:00,36.68,36.71,36.65,36.69,64177.0,31.3334,31.359,31.3078,31.3419,64177.0
2018-09-24 10:05:00,36.68,36.68,36.54,36.6,92373.0,31.3334,31.3334,31.2138,31.2651,92373.0
2018-09-24 10:10:00,36.6,36.62,36.53,36.6,45597.0,31.2651,31.2821,31.2053,31.2651,45597.0
2018-09-24 10:15:00,36.59,36.59,36.5,36.54,64497.0,31.2565,31.2565,31.1796,31.2138,64497.0
2018-09-24 10:20:00,36.53,36.59,36.53,36.54,16461.0,31.2053,31.2565,31.2053,31.2138,16461.0
2018-09-24 10:25:00,36.54,36.59,36.51,36.54,22211.0,31.2138,31.2565,31.1882,31.2138,22211.0
2018-09-24 10:30:00,36.54,36.54,36.49,36.51,26111.0,31.2138,31.2138,31.1711,31.1882,26111.0
2018-09-24 10:35:00,36.51,36.56,36.45,36.46,62222.0,31.1882,31.2309,31.1369,31.1455,62222.0
2018-09-24 10:40:00,36.45,36.52,36.44,36.52,26576.0,31.1369,31.1967,31.1284,31.1967,26576.0
2018-09-24 10:45:00,36.52,36.57,36.52,36.52,20133.0,31.1967,31.2394,31.1967,31.1967,20133.0
2018-09-24 10:50:00,36.51,36.53,36.47,36.47,64608.0,31.1882,31.2053,31.154,31.154,64608.0
2018-09-24 10:55:00,36.47,36.51,36.44,36.46,32061.0,31.154,31.1882,31.1284,31.1455,32061.0
2018-09-24 11:00:00,36.47,36.48,36.39,36.44,33095.0,31.154,31.1626,31.0857,31.1284,33095.0
2018-09-24 11:05:00,36.45,36.45,36.42,36.43,19080.0,31.1369,31.1369,31.1113,31.1198,19080.0
2018-09-24 11:10:00,36.42,36.45,36.41,36.43,58948.0,31.1113,31.1369,31.1028,31.1198,58948.0
2018-09-24 11:15:00,36.43,36.52,36.43,36.5,48786.0,31.1198,31.1967,31.1198,31.1796,48786.0
2018-09-24 11:20:00,36.5,36.56,36.47,36.51,46323.0,31.1796,31.2309,31.154,31.1882,46323.0
2018-09-24 11:25:00,36.52,36.54,36.44,36.45,46301.0,31.1967,31.2138,31.1284,31.1369,46301.0
2018-09-24 11:30:00,36.45,36.46,36.38,36.38,45369.0,31.1369,31.1455,31.0771,31.0771,45369.0
2018-09-24 11:35:00,36.38,36.47,36.37,36.47,49053.0,31.0771,31.154,31.0686,31.154,49053.0
2018-09-24 11:40:00,36.48,36.48,36.39,36.45,40980.0,31.1626,31.1626,31.0857,31.1369,40980.0
2018-09-24 11:45:00,36.45,36.46,36.44,36.45,26734.0,31.1369,31.1455,31.1284,31.1369,26734.0
2018-09-24 11:50:00,36.45,36.5,36.44,36.46,40442.0,31.1369,31.1796,31.1284,31.1455,40442.0
2018-09-24 11:55:00,36.47,36.51,36.46,36.49,35222.0,31.154,31.1882,31.1455,31.1711,35222.0
2018-09-24 12:00:00,36.48,36.48,36.37,36.38,20007.0,31.1626,31.1626,31.0686,31.0771,20007.0
2018-09-24 12:05:00,36.37,36.39,36.3,36.31,23510.0,31.0686,31.0857,31.0088,31.0173,23510.0
2018-09-24 12:10:00,36.32,36.34,36.31,36.31,15555.0,31.0259,31.043,31.0173,31.0173,15555.0
2018-09-24 12:15:00,36.31,36.34,36.25,36.3,39590.0,31.0173,31.043,30.9661,31.0088,39590.0
2018-09-24 12:20:00,36.3,36.35,36.28,36.34,32170.0,31.0088,31.0515,30.9917,31.043,32170.0
2018-09-24 12:25:00,36.34,36.34,36.29,36.29,17057.0,31.043,31.043,31.0002,31.0002,17057.0
2018-09-24 12:30:00,36.29,36.31,36.26,36.3,30563.0,31.0002,31.0173,30.9746,31.0088,30563.0
2018-09-24 12:35:00,36.29,36.3,36.25,36.27,12560.0,31.0002,31.0088,30.9661,30.9832,12560.0
2018-09-24 12:40:00,36.27,36.27,36.23,36.25,29063.0,30.9832,30.9832,30.949,30.9661,29063.0
2018-09-24 12:45:00,36.25,36.28,36.22,36.27,20005.0,30.9661,30.9917,30.9405,30.9832,20005.0
2018-09-24 12:50:00,36.28,36.29,36.22,36.23,18325.0,30.9917,31.0002,30.9405,30.949,18325.0
2018-09-24 12:55:00,36.22,36.23,36.14,36.16,39488.0,30.9405,30.949,30.8721,30.8892,39488.0
2018-09-24 13:00:00,36.16,36.19,36.11,36.16,38601.0,30.8892,30.9148,30.8465,30.8892,38601.0
2018-09-24 13:05:00,36.16,36.17,36.12,36.12,38692.0,30.8892,30.8977,30.855,30.855,38692.0
2018-09-24 13:10:00,36.12,36.16,36.11,36.14,13929.0,30.855,30.8892,30.8465,30.8721,13929.0
2018-09-24 13:15:00,36.14,36.15,36.09,36.11,30924.0,30.8721,30.8807,30.8294,30.8465,30924.0
2018-09-24 13:20:00,36.11,36.16,36.11,36.12,28305.0,30.8465,30.8892,30.8465,30.855,28305.0
2018-09-24 13:25:00,36.13,36.13,36.06,36.09,40109.0,30.8636,30.8636,30.8038,30.8294,40109.0
2018-09-24 13:30:00,36.09,36.11,36.08,36.11,12629.0,30.8294,30.8465,30.8209,30.8465,12629.0
2018-09-24 13:35:00,36.11,36.14,36.07,36.08,25818.0,30.8465,30.8721,30.8123,30.8209,25818.0
2018-09-24 13:40:00,36.08,36.13,36.07,36.13,34462.0,30.8209,30.8636,30.8123,30.8636,34462.0
2018-09-24 13:45:00,36.13,36.15,36.08,36.08,19564.0,30.8636,30.8807,30.8209,30.8209,19564.0
2018-09-24 13:50:00,36.08,36.1,36.06,36.07,33402.0,30.8209,30.8379,30.8038,30.8123,33402.0
2018-09-24 13:55:00,36.07,36.1,36.06,36.06,18552.0,30.8123,30.8379,30.8038,30.8038,18552.0
2018-09-24 14:00:00,36.07,36.07,36.03,36.04,57003.0,30.8123,30.8123,30.7781,30.7867,57003.0
2018-09-24 14:05:00,36.04,36.05,36.01,36.02,47669.0,30.7867,30.7952,30.7611,30.7696,47669.0
2018-09-24 14:10:00,36.02,36.05,36.01,36.05,41743.0,30.7696,30.7952,30.7611,30.7952,41743.0
2018-09-24 14:15:00,36.05,36.05,35.99,36.01,47460.0,30.7952,30.7952,30.744,30.7611,47460.0
2018-09-24 14:20:00,36.0,36.05,36.0,36.02,14292.0,30.7525,30.7952,30.7525,30.7696,14292.0
2018-09-24 14:25:00,36.02,36.08,36.01,36.08,32831.0,30.7696,30.8209,30.7611,30.8209,32831.0
2018-09-24 14:30:00,36.08,36.12,36.05,36.11,71172.0,30.8209,30.855,30.7952,30.8465,71172.0
2018-09-24 14:35:00,36.12,36.17,36.11,36.14,55486.0,30.855,30.8977,30.8465,30.8721,55486.0
2018-09-24 14:40:00,36.14,36.15,36.12,36.12,32035.0,30.8721,30.8807,30.855,30.855,32035.0
2018-09-24 14:45:00,36.12,36.13,36.07,36.08,79304.0,30.855,30.8636,30.8123,30.8209,79304.0
2018-09-24 14:50:00,36.08,36.15,36.07,36.15,32695.0,30.8209,30.8807,30.8123,30.8807,32695.0
2018-09-24 14:55:00,36.14,36.17,36.13,36.16,23696.0,30.8721,30.8977,30.8636,30.8892,23696.0
2018-09-24 15:00:00,36.15,36.2,36.15,36.19,21020.0,30.8807,30.9234,30.8807,30.9148,21020.0
2018-09-24 15:05:00,36.19,36.23,36.17,36.23,32801.0,30.9148,30.949,30.8977,30.949,32801.0
2018-09-24 15:10:00,36.23,36.25,36.18,36.18,70885.0,30.949,30.9661,30.9063,30.9063,70885.0
2018-09-24 15:15:00,36.19,36.21,36.18,36.2,19591.0,30.9148,30.9319,30.9063,30.9234,19591.0
2018-09-24 15:20:00,36.2,36.25,36.19,36.25,158883.0,30.9234,30.9661,30.9148,30.9661,158883.0
2018-09-24 15:25:00,36.25,36.3,36.25,36.29,88393.0,30.9661,31.0088,30.9661,31.0002,88393.0
2018-09-24 15:30:00,36.29,36.3,36.26,36.27,37542.0,31.0002,31.0088,30.9746,30.9832,37542.0
2018-09-24 15:35:00,36.27,36.31,36.27,36.29,49407.0,30.9832,31.0173,30.9832,31.0002,49407.0
2018-09-24 15:40:00,36.28,36.29,36.24,36.27,54585.0,30.9917,31.0002,30.9575,30.9832,54585.0
2018-09-24 15:45:00,36.27,36.28,36.24,36.27,61374.0,30.9832,30.9917,30.9575,30.9832,61374.0
2018-09-24 15:50:00,36.27,36.27,36.25,36.26,50003.0,30.9832,30.9832,30.9661,30.9746,50003.0
2018-09-24 15:55:00,36.26,36.29,36.23,36.24,181218.0,30.9746,31.0002,30.949,30.9575,181218.0
2018-09-25 09:30:00,36.11,36.17,35.95,36.06,126611.0,30.8465,30.8977,30.7098,30.8038,126611.0
2018-09-25 09:35:00,36.05,36.17,36.0,36.14,76316.0,30.7952,30.8977,30.7525,30.8721,76316.0
2018-09-25 09:40:00,36.12,36.14,36.05,36.05,122355.0,30.855,30.8721,30.7952,30.7952,122355.0
2018-09-25 09:45:00,36.05,36.1,36.03,36.07,23138.0,30.7952,30.8379,30.7781,30.8123,23138.0
2018-09-25 09:50:00,36.07,36.12,36.06,36.11,30393.0,30.8123,30.855,30.8038,30.8465,30393.0
2018-09-25 09:55:00,36.1,36.11,35.97,36.0,37722.0,30.8379,30.8465,30.7269,30.7525,37722.0
2018-09-25 10:00:00,36.0,36.02,35.96,35.96,27658.0,30.7525,30.7696,30.7183,30.7183,27658.0
2018-09-25 10:05:00,35.97,35.98,35.88,35.92,53180.0,30.7269,30.7354,30.65,30.6842,53180.0
2018-09-25 10:10:00,35.93,36.08,35.93,36.06,74620.0,30.6927,30.8209,30.6927,30.8038,74620.0
2018-09-25 10:15:00,36.07,36.08,36.0,36.01,32908.0,30.8123,30.8209,30.7525,30.7611,32908.0
2018-09-25 10:20:00,36.0,36.0,35.94,35.95,177586.0,30.7525,30.7525,30.7013,30.7098,177586.0
2018-09-25 10:25:00,35.95,35.98,35.89,35.89,46659.0,30.7098,30.7354,30.6586,30.6586,46659.0
2018-09-25 10:30:00,35.9,35.9,35.79,35.86,71261.0,30.6671,30.6671,30.5731,30.6329,71261.0
2018-09-25 10:35:00,35.87,35.9,35.81,35.81,39685.0,30.6415,30.6671,30.5902,30.5902,39685.0
2018-09-25 10:40:00,35.82,35.89,35.81,35.88,44796.0,30.5988,30.6586,30.5902,30.65,44796.0
2018-09-25 10:45:00,35.88,35.92,35.86,35.87,124210.0,30.65,30.6842,30.6329,30.6415,124210.0
2018-09-25 10:50:00,35.88,35.9,35.85,35.89,36384.0,30.65,30.6671,30.6244,30.6586,36384.0
2018-09-25 10:55:00,35.88,35.91,35.86,35.89,19751.0,30.65,30.6756,30.6329,30.6586,19751.0
2018-09-25 11:00:00,35.88,35.88,35.83,35.86,25679.0,30.65,30.65,30.6073,30.6329,25679.0
2018-09-25 11:05:00,35.86,35.89,35.84,35.86,26159.0,30.6329,30.6586,30.6158,30.6329,26159.0
2018-09-25 11:10:00,35.87,35.87,35.84,35.85,15593.0,30.6415,30.6415,30.6158,30.6244,15593.0
2018-09-25 11:15:00,35.85,35.86,35.81,35.81,14453.0,30.6244,30.6329,30.5902,30.5902,14453.0
2018-09-25 11:20:00,35.81,35.86,35.8,35.84,40953.0,30.5902,30.6329,30.5817,30.6158,40953.0
2018-09-25 11:25:00,35.84,35.89,35.84,35.89,50479.0,30.6158,30.6586,30.6158,30.6586,50479.0
2018-09-25 11:30:00,35.89,35.91,35.83,35.84,28870.0,30.6586,30.6756,30.6073,30.6158,28870.0
2018-09-25 11:35:00,35.84,35.85,35.8,35.84,23360.0,30.6158,30.6244,30.5817,30.6158,23360.0
2018-09-25 11:40:00,35.84,35.85,35.78,35.78,60537.0,30.6158,30.6244,30.5646,30.5646,60537.0
2018-09-25 11:45:00,35.79,35.81,35.75,35.81,33410.0,30.5731,30.5902,30.539,30.5902,33410.0
2018-09-25 11:50:00,35.81,35.81,35.79,35.81,28670.0,30.5902,30.5902,30.5731,30.5902,28670.0
2018-09-25 11:55:00,35.8,35.81,35.77,35.8,33865.0,30.5817,30.5902,30.556,30.5817,33865.0
2018-09-25 12:00:00,35.81,35.86,35.8,35.82,40580.0,30.5902,30.6329,30.5817,30.5988,40580.0
2018-09-25 12:05:00,35.83,35.86,35.81,35.82,40993.0,30.6073,30.6329,30.5902,30.5988,40993.0
2018-09-25 12:10:00,35.82,35.82,35.79,35.81,35942.0,30.5988,30.5988,30.5731,30.5902,35942.0
2018-09-25 12:15:00,35.82,35.84,35.79,35.83,30871.0,30.5988,30.6158,30.5731,30.6073,30871.0
2018-09-25 12:20:00,35.83,35.85,35.79,35.8,37808.0,30.6073,30.6244,30.5731,30.5817,37808.0
2018-09-25 12:25:00,35.8,35.81,35.76,35.79,35260.0,30.5817,30.5902,30.5475,30.5731,35260.0
2018-09-25 12:30:00,35.8,35.84,35.8,35.84,18903.0,30.5817,30.6158,30.5817,30.6158,18903.0
2018-09-25 12:35:00,35.83,35.87,35.83,35.84,53573.0,30.6073,30.6415,30.6073,30.6158,53573.0
2018-09-25 12:40:00,35.84,35.85,35.8,35.83,18689.0,30.6158,30.6244,30.5817,30.6073,18689.0
2018-09-25 12:45:00,35.84,35.84,35.78,35.81,23214.0,30.6158,30.6158,30.5646,30.5902,23214.0
2018-09-25 12:50:00,35.81,35.85,35.81,35.85,36380.0,30.5902,30.6244,30.5902,30.6244,36380.0
2018-09-25 12:55:00,35.85,35.86,35.83,35.84,27562.0,30.6244,30.6329,30.6073,30.6158,27562.0
2018-09-25 13:00:00,35.84,35.84,35.73,35.73,66587.0,30.6158,30.6158,30.5219,30.5219,66587.0
2018-09-25 13:05:00,35.73,35.78,35.73,35.75,50101.0,30.5219,30.5646,30.5219,30.539,50101.0
2018-09-25 13:10:00,35.75,35.78,35.75,35.78,24932.0,30.539,30.5646,30.539,30.5646,24932.0
2018-09-25 13:15:00,35.77,35.77,35.74,35.74,19762.0,30.556,30.556,30.5304,30.5304,19762.0
2018-09-25 13:20:00,35.74,35.77,35.74,35.74,19425.0,30.5304,30.556,30.5304,30.5304,19425.0
2018-09-25 13:25:00,35.75,35.77,35.74,35.75,15509.0,30.539,30.556,30.5304,30.539,15509.0
2018-09-25 13:30:00,35.75,35.77,35.73,35.75,13466.0,30.539,30.556,30.5219,30.539,13466.0
2018-09-25 13:35:00,35.74,35.75,35.7,35.74,25619.0,30.5304,30.539,30.4962,30.5304,25619.0
2018-09-25 13:40:00,35.74,35.75,35.67,35.69,31099.0,30.5304,30.539,30.4706,30.4877,31099.0
2018-09-25 13:45:00,35.69,35.69,35.65,35.66,20796.0,30.4877,30.4877,30.4535,30.4621,20796.0
2018-09-25 13:50:00,35.66,35.72,35.64,35.7,36102.0,30.4621,30.5133,30.445,30.4962,36102.0
2018-09-25 13:55:00,35.7,35.73,35.68,35.71,66503.0,30.4962,30.5219,30.4792,30.5048,66503.0
2018-09-25 14:00:00,35.71,35.77,35.69,35.77,24953.0,30.5048,30.556,30.4877,30.556,24953.0
2018-09-25 14:05:00,35.77,35.78,35.74,35.78,23800.0,30.556,30.5646,30.5304,30.5646,23800.0
2018-09-25 14:10:00,35.78,35.82,35.78,35.82,22173.0,30.5646,30.5988,30.5646,30.5988,22173.0
2018-09-25 14:15:00,35.81,35.83,35.79,35.8,30446.0,30.5902,30.6073,30.5731,30.5817,30446.0
2018-09-25 14:20:00,35.8,35.81,35.79,35.8,39792.0,30.5817,30.5902,30.5731,30.5817,39792.0
2018-09-25 14:25:00,35.8,35.81,35.77,35.77,29163.0,30.5817,30.5902,30.556,30.556,29163.0
2018-09-25 14:30:00,35.76,35.81,35.75,35.81,31375.0,30.5475,30.5902,30.539,30.5902,31375.0
2018-09-25 14:35:00,35.8,35.81,35.78,35.8,19344.0,30.5817,30.5902,30.5646,30.5817,19344.0
2018-09-25 14:40:00,35.79,35.8,35.76,35.78,29289.0,30.5731,30.5817,30.5475,30.5646,29289.0
2018-09-25 14:45:00,35.77,35.81,35.67,35.68,74443.0,30.556,30.5902,30.4706,30.4792,74443.0
2018-09-25 14:50:00,35.68,35.71,35.64,35.66,31275.0,30.4792,30.5048,30.445,30.4621,31275.0
2018-09-25 14:55:00,35.66,35.69,35.64,35.69,23827.0,30.4621,30.4877,30.445,30.4877,23827.0
2018-09-25 15:00:00,35.69,35.7,35.67,35.67,28416.0,30.4877,30.4962,30.4706,30.4706,28416.0
2018-09-25 15:05:00,35.68,35.77,35.67,35.75,39110.0,30.4792,30.556,30.4706,30.539,39110.0
2018-09-25 15:10:00,35.75,35.75,35.72,35.75,35018.0,30.539,30.539,30.5133,30.539,35018.0
2018-09-25 15:15:00,35.75,35.75,35.68,35.69,80312.0,30.539,30.539,30.4792,30.4877,80312.0
2018-09-25 15:20:00,35.68,35.75,35.68,35.7,52904.0,30.4792,30.539,30.4792,30.4962,52904.0
2018-09-25 15:25:00,35.7,35.7,35.65,35.68,51097.0,30.4962,30.4962,30.4535,30.4792,51097.0
2018-09-25 15:30:00,35.68,35.7,35.65,35.69,49645.0,30.4792,30.4962,30.4535,30.4877,49645.0
2018-09-25 15:35:00,35.69,35.73,35.67,35.71,82070.0,30.4877,30.5219,30.4706,30.5048,82070.0
2018-09-25 15:40:00,35.71,35.76,35.71,35.75,95660.0,30.5048,30.5475,30.5048,30.539,95660.0
2018-09-25 15:45:00,35.75,35.82,35.74,35.82,104940.0,30.539,30.5988,30.5304,30.5988,104940.0
2018-09-25 15:50:00,35.81,35.84,35.8,35.83,174970.0,30.5902,30.6158,30.5817,30.6073,174970.0
2018-09-25 15:55:00,35.83,35.83,35.75,35.79,369757.0,30.6073,30.6073,30.539,30.5731,369757.0
2018-09-26 09:30:00,35.8,35.86,35.66,35.72,49229.0,30.5817,30.6329,30.4621,30.5133,49229.0
2018-09-26 09:35:00,35.71,35.85,35.71,35.83,38401.0,30.5048,30.6244,30.5048,30.6073,38401.0
2018-09-26 09:40:00,35.84,35.87,35.75,35.83,63848.0,30.6158,30.6415,30.539,30.6073,63848.0
2018-09-26 09:45:00,35.83,35.85,35.8,35.82,56304.0,30.6073,30.6244,30.5817,30.5988,56304.0
2018-09-26 09:50:00,35.83,35.87,35.81,35.84,26683.0,30.6073,30.6415,30.5902,30.6158,26683.0
2018-09-26 09:55:00,35.85,35.87,35.81,35.87,140071.0,30.6244,30.6415,30.5902,30.6415,140071.0
2018-09-26 10:00:00,35.88,35.88,35.83,35.83,45275.0,30.65,30.65,30.6073,30.6073,45275.0
2018-09-26 10:05:00,35.83,35.86,35.81,35.81,153755.0,30.6073,30.6329,30.5902,30.5902,153755.0
2018-09-26 10:10:00,35.81,35.81,35.75,35.77,18380.0,30.5902,30.5902,30.539,30.556,18380.0
2018-09-26 10:15:00,35.78,35.96,35.78,35.91,175067.0,30.5646,30.7183,30.5646,30.6756,175067.0
2018-09-26 10:20:00,35.91,35.93,35.88,35.88,12628.0,30.6756,30.6927,30.65,30.65,12628.0
2018-09-26 10:25:00,35.88,35.9,35.84,35.84,10309.0,30.65,30.6671,30.6158,30.6158,10309.0
2018-09-26 10:30:00,35.84,35.85,35.82,35.85,75847.0,30.6158,30.6244,30.5988,30.6244,75847.0
2018-09-26 10:35:00,35.85,35.89,35.83,35.88,163106.0,30.6244,30.6586,30.6073,30.65,163106.0
2018-09-26 10:40:00,35.87,35.87,35.81,35.82,26273.0,30.6415,30.6415,30.5902,30.5988,26273.0
2018-09-26 10:45:00,35.84,35.88,35.8,35.86,242298.0,30.6158,30.65,30.5817,30.6329,242298.0
2018-09-26 10:50:00,35.86,35.91,35.83,35.83,14304.0,30.6329,30.6756,30.6073,30.6073,14304.0
2018-09-26 10:55:00,35.83,35.85,35.8,35.8,12141.0,30.6073,30.6244,30.5817,30.5817,12141.0
2018-09-26 11:00:00,35.79,35.81,35.79,35.79,7056.0,30.5731,30.5902,30.5731,30.5731,7056.0
2018-09-26 11:05:00,35.79,35.79,35.77,35.79,10003.0,30.5731,30.5731,30.556,30.5731,10003.0
2018-09-26 11:10:00,35.78,35.8,35.77,35.77,12871.0,30.5646,30.5817,30.556,30.556,12871.0
2018-09-26 11:15:00,35.77,35.78,35.7,35.73,34355.0,30.556,30.5646,30.4962,30.5219,34355.0
2018-09-26 11:20:00,35.73,35.76,35.69,35.75,63402.0,30.5219,30.5475,30.4877,30.539,63402.0
2018-09-26 11:25:00,35.75,35.78,35.73,35.75,15736.0,30.539,30.5646,30.5219,30.539,15736.0
2018-09-26 11:30:00,35.75,35.76,35.71,35.73,19698.0,30.539,30.5475,30.5048,30.5219,19698.0
2018-09-26 11:35:00,35.73,35.76,35.71,35.73,32318.0,30.5219,30.5475,30.5048,30.5219,32318.0
2018-09-26 11:40:00,35.72,35.75,35.71,35.73,25757.0,30.5133,30.539,30.5048,30.5219,25757.0
2018-09-26 11:45:00,35.73,35.76,35.72,35.73,46267.0,30.5219,30.5475,30.5133,30.5219,46267.0
2018-09-26 11:50:00,35.74,35.75,35.72,35.75,35623.0,30.5304,30.539,30.5133,30.539,35623.0
2018-09-26 11:55:00,35.75,35.77,35.74,35.76,6139.0,30.539,30.556,30.5304,30.5475,6139.0
2018-09-26 12:00:00,35.75,35.77,35.75,35.77,10852.0,30.539,30.556,30.539,30.556,10852.0
2018-09-26 12:05:00,35.77,35.77,35.75,35.76,10470.0,30.556,30.556,30.539,30.5475,10470.0
2018-09-26 12:10:00,35.76,35.76,35.72,35.73,18537.0,30.5475,30.5475,30.5133,30.5219,18537.0
2018-09-26 12:15:00,35.73,35.75,35.72,35.75,14585.0,30.5219,30.539,30.5133,30.539,14585.0
2018-09-26 12:20:00,35.75,35.76,35.74,35.76,8759.0,30.539,30.5475,30.5304,30.5475,8759.0
2018-09-26 12:25:00,35.76,35.76,35.71,35.73,23974.0,30.5475,30.5475,30.5048,30.5219,23974.0
2018-09-26 12:30:00,35.73,35.76,35.72,35.75,7543.0,30.5219,30.5475,30.5133,30.539,7543.0
2018-09-26 12:35:00,35.74,35.76,35.74,35.75,6997.0,30.5304,30.5475,30.5304,30.539,6997.0
2018-09-26 12:40:00,35.74,35.75,35.73,35.74,18845.0,30.5304,30.539,30.5219,30.5304,18845.0
2018-09-26 12:45:00,35.75,35.77,35.73,35.77,11116.0,30.539,30.556,30.5219,30.556,11116.0
2018-09-26 12:50:00,35.77,35.79,35.74,35.76,35952.0,30.556,30.5731,30.5304,30.5475,35952.0
2018-09-26 12:55:00,35.77,35.82,35.76,35.82,15028.0,30.556,30.5988,30.5475,30.5988,15028.0
2018-09-26 13:00:00,35.82,35.86,35.82,35.86,19073.0,30.5988,30.6329,30.5988,30.6329,19073.0
2018-09-26 13:05:00,35.86,35.86,35.82,35.83,13539.0,30.6329,30.6329,30.5988,30.6073,13539.0
2018-09-26 13:10:00,35.83,35.83,35.8,35.81,21394.0,30.6073,30.6073,30.5817,30.5902,21394.0
2018-09-26 13:15:00,35.81,35.84,35.81,35.84,15020.0,30.5902,30.6158,30.5902,30.6158,15020.0
2018-09-26 13:20:00,35.83,35.88,35.82,35.87,41740.0,30.6073,30.65,30.5988,30.6415,41740.0
2018-09-26 13:25:00,35.87,35.88,35.84,35.85,55189.0,30.6415,30.65,30.6158,30.6244,55189.0
2018-09-26 13:30:00,35.86,35.89,35.85,35.87,20188.0,30.6329,30.6586,30.6244,30.6415,20188.0
2018-09-26 13:35:00,35.88,35.88,35.85,35.86,11566.0,30.65,30.65,30.6244,30.6329,11566.0
2018-09-26 13:40:00,35.86,35.87,35.85,35.86,15174.0,30.6329,30.6415,30.6244,30.6329,15174.0
2018-09-26 13:45:00,35.86,35.88,35.86,35.88,11716.0,30.6329,30.65,30.6329,30.65,11716.0
2018-09-26 13:50:00,35.88,35.89,35.84,35.89,25016.0,30.65,30.6586,30.6158,30.6586,25016.0
2018-09-26 13:55:00,35.89,35.89,35.85,35.86,10971.0,30.6586,30.6586,30.6244,30.6329,10971.0
2018-09-26 14:00:00,35.86,35.9,35.86,35.88,36361.0,30.6329,30.6671,30.6329,30.65,36361.0
2018-09-26 14:05:00,35.89,35.89,35.84,35.86,29123.0,30.6586,30.6586,30.6158,30.6329,29123.0
2018-09-26 14:10:00,35.86,35.89,35.85,35.88,42913.0,30.6329,30.6586,30.6244,30.65,42913.0
2018-09-26 14:15:00,35.89,35.91,35.84,35.85,46768.0,30.6586,30.6756,30.6158,30.6244,46768.0
2018-09-26 14:20:00,35.84,35.85,35.81,35.82,28327.0,30.6158,30.6244,30.5902,30.5988,28327.0
2018-09-26 14:25:00,35.82,35.82,35.79,35.82,21458.0,30.5988,30.5988,30.5731,30.5988,21458.0
2018-09-26 14:30:00,35.81,35.89,35.8,35.88,51372.0,30.5902,30.6586,30.5817,30.65,51372.0
2018-09-26 14:35:00,35.88,35.88,35.81,35.84,31770.0,30.65,30.65,30.5902,30.6158,31770.0
2018-09-26 14:40:00,35.84,35.84,35.82,35.84,18796.0,30.6158,30.6158,30.5988,30.6158,18796.0
2018-09-26 14:45:00,35.83,35.84,35.8,35.82,25410.0,30.6073,30.6158,30.5817,30.5988,25410.0
2018-09-26 14:50:00,35.82,35.83,35.8,35.82,14307.0,30.5988,30.6073,30.5817,30.5988,14307.0
2018-09-26 14:55:00,35.81,35.86,35.81,35.85,35822.0,30.5902,30.6329,30.5902,30.6244,35822.0
2018-09-26 15:00:00,35.84,35.86,35.83,35.85,26716.0,30.6158,30.6329,30.6073,30.6244,26716.0
2018-09-26 15:05:00,35.84,35.85,35.8,35.85,29713.0,30.6158,30.6244,30.5817,30.6244,29713.0
2018-09-26 15:10:00,35.84,35.86,35.83,35.86,22973.0,30.6158,30.6329,30.6073,30.6329,22973.0
2018-09-26 15:15:00,35.85,35.87,35.85,35.86,34746.0,30.6244,30.6415,30.6244,30.6329,34746.0
2018-09-26 15:20:00,35.86,35.89,35.85,35.87,64273.0,30.6329,30.6586,30.6244,30.6415,64273.0
2018-09-26 15:25:00,35.86,35.87,35.83,35.84,27714.0,30.6329,30.6415,30.6073,30.6158,27714.0
2018-09-26 15:30:00,35.84,35.85,35.76,35.77,54408.0,30.6158,30.6244,30.5475,30.556,54408.0
2018-09-26 15:35:00,35.76,35.78,35.75,35.77,21848.0,30.5475,30.5646,30.539,30.556,21848.0
2018-09-26 15:40:00,35.76,35.78,35.74,35.75,68341.0,30.5475,30.5646,30.5304,30.539,68341.0
2018-09-26 15:45:00,35.74,35.74,35.62,35.65,78821.0,30.5304,30.5304,30.4279,30.4535,78821.0
2018-09-26 15:50:00,35.65,35.7,35.65,35.7,95214.0,30.4535,30.4962,30.4535,30.4962,95214.0
2018-09-26 15:55:00,35.69,35.72,35.64,35.68,278401.0,30.4877,30.5133,30.445,30.4792,278401.0
2018-09-27 09:30:00,35.66,35.66,35.53,35.56,42779.0,30.4621,30.4621,30.351,30.3767,42779.0
2018-09-27 09:35:00,35.57,35.61,35.47,35.48,49445.0,30.3852,30.4194,30.2998,30.3083,49445.0
2018-09-27 09:40:00,35.48,35.5,35.45,35.47,31696.0,30.3083,30.3254,30.2827,30.2998,31696.0
2018-09-27 09:45:00,35.47,35.47,35.44,35.46,27366.0,30.2998,30.2998,30.2741,30.2912,27366.0
2018-09-27 09:50:00,35.45,35.55,35.44,35.55,20282.0,30.2827,30.3681,30.2741,30.3681,20282.0
2018-09-27 09:55:00,35.55,35.56,35.53,35.54,16340.0,30.3681,30.3767,30.351,30.3596,16340.0
2018-09-27 10:00:00,35.54,35.56,35.53,35.54,29540.0,30.3596,30.3767,30.351,30.3596,29540.0
2018-09-27 10:05:00,35.53,35.56,35.52,35.54,51196.0,30.351,30.3767,30.3425,30.3596,51196.0
2018-09-27 10:10:00,35.53,35.62,35.52,35.62,20819.0,30.351,30.4279,30.3425,30.4279,20819.0
2018-09-27 10:15:00,35.62,35.66,35.6,35.61,30267.0,30.4279,30.4621,30.4108,30.4194,30267.0
2018-09-27 10:20:00,35.62,35.66,35.61,35.63,17738.0,30.4279,30.4621,30.4194,30.4365,17738.0
2018-09-27 10:25:00,35.63,35.7,35.63,35.69,23587.0,30.4365,30.4962,30.4365,30.4877,23587.0
2018-09-27 10:30:00,35.7,35.71,35.68,35.71,19143.0,30.4962,30.5048,30.4792,30.5048,19143.0
2018-09-27 10:35:00,35.71,35.74,35.69,35.73,28194.0,30.5048,30.5304,30.4877,30.5219,28194.0
2018-09-27 10:40:00,35.73,35.83,35.73,35.8,178068.0,30.5219,30.6073,30.5219,30.5817,178068.0
2018-09-27 10:45:00,35.8,35.81,35.74,35.76,23996.0,30.5817,30.5902,30.5304,30.5475,23996.0
2018-09-27 10:50:00,35.75,35.76,35.68,35.7,32464.0,30.539,30.5475,30.4792,30.4962,32464.0
2018-09-27 10:55:00,35.7,35.72,35.69,35.7,10234.0,30.4962,30.5133,30.4877,30.4962,10234.0
2018-09-27 11:00:00,35.71,35.76,35.71,35.75,26065.0,30.5048,30.5475,30.5048,30.539,26065.0
2018-09-27 11:05:00,35.74,35.75,35.71,35.71,15221.0,30.5304,30.539,30.5048,30.5048,15221.0
2018-09-27 11:10:00,35.72,35.73,35.65,35.67,10855.0,30.5133,30.5219,30.4535,30.4706,10855.0
2018-09-27 11:15:00,35.67,35.68,35.66,35.67,7623.0,30.4706,30.4792,30.4621,30.4706,7623.0
2018-09-27 11:20:00,35.66,35.79,35.66,35.78,272917.0,30.4621,30.5731,30.4621,30.5646,272917.0
2018-09-27 11:25:00,35.79,35.8,35.75,35.75,55539.0,30.5731,30.5817,30.539,30.539,55539.0
2018-09-27 11:30:00,35.75,35.76,35.72,35.73,18291.0,30.539,30.5475,30.5133,30.5219,18291.0
2018-09-27 11:35:00,35.73,35.86,35.7,35.84,308894.0,30.5219,30.6329,30.4962,30.6158,308894.0
2018-09-27 11:40:00,35.84,35.84,35.75,35.77,41234.0,30.6158,30.6158,30.539,30.556,41234.0
2018-09-27 11:45:00,35.77,35.78,35.76,35.76,7400.0,30.556,30.5646,30.5475,30.5475,7400.0
2018-09-27 11:50:00,35.75,35.76,35.73,35.73,19793.0,30.539,30.5475,30.5219,30.5219,19793.0
2018-09-27 11:55:00,35.73,35.74,35.7,35.73,34387.0,30.5219,30.5304,30.4962,30.5219,34387.0
2018-09-27 12:00:00,35.73,35.74,35.68,35.72,18913.0,30.5219,30.5304,30.4792,30.5133,18913.0
2018-09-27 12:05:00,35.73,35.74,35.7,35.73,18171.0,30.5219,30.5304,30.4962,30.5219,18171.0
2018-09-27 12:10:00,35.73,35.76,35.73,35.76,19572.0,30.5219,30.5475,30.5219,30.5475,19572.0
2018-09-27 12:15:00,35.76,35.85,35.75,35.84,117531.0,30.5475,30.6244,30.539,30.6158,117531.0
2018-09-27 12:20:00,35.84,35.84,35.79,35.8,32120.0,30.6158,30.6158,30.5731,30.5817,32120.0
2018-09-27 12:25:00,35.8,35.83,35.79,35.83,10211.0,30.5817,30.6073,30.5731,30.6073,10211.0
2018-09-27 12:30:00,35.82,35.82,35.76,35.79,18747.0,30.5988,30.5988,30.5475,30.5731,18747.0
2018-09-27 12:35:00,35.79,35.8,35.77,35.8,10181.0,30.5731,30.5817,30.556,30.5817,10181.0
2018-09-27 12:40:00,35.8,35.8,35.77,35.79,4400.0,30.5817,30.5817,30.556,30.5731,4400.0
2018-09-27 12:45:00,35.78,35.8,35.77,35.8,13572.0,30.5646,30.5817,30.556,30.5817,13572.0
2018-09-27 12:50:00,35.79,35.8,35.77,35.77,17435.0,30.5731,30.5817,30.556,30.556,17435.0
2018-09-27 12:55:00,35.77,35.79,35.75,35.75,8840.0,30.556,30.5731,30.539,30.539,8840.0
2018-09-27 13:00:00,35.75,35.77,35.74,35.75,15487.0,30.539,30.556,30.5304,30.539,15487.0
2018-09-27 13:05:00,35.76,35.76,35.71,35.72,14631.0,30.5475,30.5475,30.5048,30.5133,14631.0
2018-09-27 13:10:00,35.73,35.73,35.7,35.72,8704.0,30.5219,30.5219,30.4962,30.5133,8704.0
2018-09-27 13:15:00,35.72,35.73,35.68,35.69,8482.0,30.5133,30.5219,30.4792,30.4877,8482.0
2018-09-27 13:20:00,35.69,35.7,35.66,35.67,17061.0,30.4877,30.4962,30.4621,30.4706,17061.0
2018-09-27 13:25:00,35.66,35.7,35.66,35.7,10145.0,30.4621,30.4962,30.4621,30.4962,10145.0
2018-09-27 13:30:00,35.7,35.7,35.68,35.68,12090.0,30.4962,30.4962,30.4792,30.4792,12090.0
2018-09-27 13:35:00,35.68,35.7,35.66,35.66,14418.0,30.4792,30.4962,30.4621,30.4621,14418.0
2018-09-27 13:40:00,35.66,35.68,35.65,35.68,9137.0,30.4621,30.4792,30.4535,30.4792,9137.0
2018-09-27 13:45:00,35.67,35.69,35.66,35.69,10315.0,30.4706,30.4877,30.4621,30.4877,10315.0
2018-09-27 13:50:00,35.69,35.69,35.67,35.67,8850.0,30.4877,30.4877,30.4706,30.4706,8850.0
2018-09-27 13:55:00,35.67,35.68,35.66,35.66,11130.0,30.4706,30.4792,30.4621,30.4621,11130.0
2018-09-27 14:00:00,35.66,35.67,35.65,35.67,9832.0,30.4621,30.4706,30.4535,30.4706,9832.0
2018-09-27 14:05:00,35.66,35.68,35.63,35.68,16654.0,30.4621,30.4792,30.4365,30.4792,16654.0
2018-09-27 14:10:00,35.68,35.68,35.65,35.66,15311.0,30.4792,30.4792,30.4535,30.4621,15311.0
2018-09-27 14:15:00,35.66,35.67,35.65,35.66,10470.0,30.4621,30.4706,30.4535,30.4621,10470.0
2018-09-27 14:20:00,35.67,35.68,35.66,35.68,8822.0,30.4706,30.4792,30.4621,30.4792,8822.0
2018-09-27 14:25:00,35.67,35.69,35.67,35.68,32355.0,30.4706,30.4877,30.4706,30.4792,32355.0
2018-09-27 14:30:00,35.68,35.69,35.64,35.66,20409.0,30.4792,30.4877,30.445,30.4621,20409.0
2018-09-27 14:35:00,35.65,35.66,35.64,35.66,11234.0,30.4535,30.4621,30.445,30.4621,11234.0
2018-09-27 14:40:00,35.66,35.66,35.62,35.64,23320.0,30.4621,30.4621,30.4279,30.445,23320.0
2018-09-27 14:45:00,35.64,35.64,35.6,35.62,11592.0,30.445,30.445,30.4108,30.4279,11592.0
2018-09-27 14:50:00,35.62,35.62,35.6,35.6,14450.0,30.4279,30.4279,30.4108,30.4108,14450.0
2018-09-27 14:55:00,35.6,35.61,35.58,35.59,22093.0,30.4108,30.4194,30.3937,30.4023,22093.0
2018-09-27 15:00:00,35.59,35.6,35.58,35.58,17635.0,30.4023,30.4108,30.3937,30.3937,17635.0
2018-09-27 15:05:00,35.58,35.58,35.55,35.56,20354.0,30.3937,30.3937,30.3681,30.3767,20354.0
2018-09-27 15:10:00,35.55,35.6,35.54,35.59,18555.0,30.3681,30.4108,30.3596,30.4023,18555.0
2018-09-27 15:15:00,35.59,35.63,35.58,35.62,29736.0,30.4023,30.4365,30.3937,30.4279,29736.0
2018-09-27 15:20:00,35.61,35.62,35.59,35.59,16583.0,30.4194,30.4279,30.4023,30.4023,16583.0
2018-09-27 15:25:00,35.59,35.6,35.53,35.54,34905.0,30.4023,30.4108,30.351,30.3596,34905.0
2018-09-27 15:30:00,35.53,35.54,35.48,35.52,44449.0,30.351,30.3596,30.3083,30.3425,44449.0
2018-09-27 15:35:00,35.52,35.53,35.47,35.5,55154.0,30.3425,30.351,30.2998,30.3254,55154.0
2018-09-27 15:40:00,35.5,35.5,35.47,35.48,38771.0,30.3254,30.3254,30.2998,30.3083,38771.0
2018-09-27 15:45:00,35.48,35.54,35.48,35.5,74997.0,30.3083,30.3596,30.3083,30.3254,74997.0
2018-09-27 15:50:00,35.5,35.55,35.5,35.55,78736.0,30.3254,30.3681,30.3254,30.3681,78736.0
2018-09-27 15:55:00,35.54,35.59,35.5,35.55,420909.0,30.3596,30.4023,30.3254,30.3681,420909.0
2018-09-28 09:30:00,35.47,35.47,35.3,35.34,75334.0,30.2998,30.2998,30.1546,30.1887,75334.0
2018-09-28 09:35:00,35.34,35.35,35.18,35.19,94510.0,30.1887,30.1973,30.052,30.0606,94510.0
2018-09-28 09:40:00,35.19,35.21,35.15,35.19,91257.0,30.0606,30.0777,30.0264,30.0606,91257.0
2018-09-28 09:45:00,35.2,35.32,35.19,35.25,163577.0,30.0691,30.1716,30.0606,30.1118,163577.0
2018-09-28 09:50:00,35.25,35.38,35.2,35.36,17699.0,30.1118,30.2229,30.0691,30.2058,17699.0
2018-09-28 09:55:00,35.36,35.44,35.35,35.43,18943.0,30.2058,30.2741,30.1973,30.2656,18943.0
2018-09-28 10:00:00,35.43,35.43,35.36,35.37,19062.0,30.2656,30.2656,30.2058,30.2144,19062.0
2018-09-28 10:05:00,35.36,35.39,35.32,35.39,23136.0,30.2058,30.2314,30.1716,30.2314,23136.0
2018-09-28 10:10:00,35.39,35.39,35.35,35.35,27919.0,30.2314,30.2314,30.1973,30.1973,27919.0
2018-09-28 10:15:00,35.34,35.36,35.32,35.35,24028.0,30.1887,30.2058,30.1716,30.1973,24028.0
2018-09-28 10:20:00,35.36,35.36,35.35,35.35,23965.0,30.2058,30.2058,30.1973,30.1973,23965.0
2018-09-28 10:25:00,35.36,35.4,35.32,35.4,28090.0,30.2058,30.24,30.1716,30.24,28090.0
2018-09-28 10:30:00,35.4,35.4,35.33,35.34,27115.0,30.24,30.24,30.1802,30.1887,27115.0
2018-09-28 10:35:00,35.34,35.41,35.34,35.37,33227.0,30.1887,30.2485,30.1887,30.2144,33227.0
2018-09-28 10:40:00,35.37,35.39,35.37,35.37,20896.0,30.2144,30.2314,30.2144,30.2144,20896.0
2018-09-28 10:45:00,35.37,35.41,35.34,35.36,68154.0,30.2144,30.2485,30.1887,30.2058,68154.0
2018-09-28 10:50:00,35.36,35.36,35.32,35.33,61257.0,30.2058,30.2058,30.1716,30.1802,61257.0
2018-09-28 10:55:00,35.33,35.34,35.29,35.3,49477.0,30.1802,30.1887,30.146,30.1546,49477.0
2018-09-28 11:00:00,35.3,35.32,35.28,35.28,25428.0,30.1546,30.1716,30.1375,30.1375,25428.0
2018-09-28 11:05:00,35.28,35.28,35.22,35.25,29818.0,30.1375,30.1375,30.0862,30.1118,29818.0
2018-09-28 11:10:00,35.25,35.29,35.24,35.27,54774.0,30.1118,30.146,30.1033,30.1289,54774.0
2018-09-28 11:15:00,35.27,35.27,35.24,35.25,18396.0,30.1289,30.1289,30.1033,30.1118,18396.0
2018-09-28 11:20:00,35.25,35.26,35.25,35.26,10877.0,30.1118,30.1204,30.1118,30.1204,10877.0
2018-09-28 11:25:00,35.26,35.26,35.22,35.22,43590.0,30.1204,30.1204,30.0862,30.0862,43590.0
2018-09-28 11:30:00,35.22,35.24,35.21,35.22,307492.0,30.0862,30.1033,30.0777,30.0862,307492.0
2018-09-28 11:35:00,35.23,35.31,35.22,35.3,65150.0,30.0948,30.1631,30.0862,30.1546,65150.0
2018-09-28 11:40:00,35.29,35.29,35.25,35.28,24119.0,30.146,30.146,30.1118,30.1375,24119.0
2018-09-28 11:45:00,35.28,35.29,35.24,35.24,22787.0,30.1375,30.146,30.1033,30.1033,22787.0
2018-09-28 11:50:00,35.25,35.26,35.24,35.25,21089.0,30.1118,30.1204,30.1033,30.1118,21089.0
2018-09-28 11:55:00,35.24,35.29,35.24,35.29,27616.0,30.1033,30.146,30.1033,30.146,27616.0
2018-09-28 12:00:00,35.3,35.32,35.28,35.29,22849.0,30.1546,30.1716,30.1375,30.146,22849.0
2018-09-28 12:05:00,35.3,35.31,35.26,35.3,32297.0,30.1546,30.1631,30.1204,30.1546,32297.0
2018-09-28 12:10:00,35.3,35.33,35.28,35.29,13378.0,30.1546,30.1802,30.1375,30.146,13378.0
2018-09-28 12:15:00,35.3,35.31,35.28,35.28,18036.0,30.1546,30.1631,30.1375,30.1375,18036.0
2018-09-28 12:20:00,35.28,35.28,35.25,35.26,21642.0,30.1375,30.1375,30.1118,30.1204,21642.0
2018-09-28 12:25:00,35.26,35.32,35.25,35.28,31154.0,30.1204,30.1716,30.1118,30.1375,31154.0
2018-09-28 12:30:00,35.29,35.29,35.25,35.25,21676.0,30.146,30.146,30.1118,30.1118,21676.0
2018-09-28 12:35:00,35.26,35.26,35.22,35.23,21751.0,30.1204,30.1204,30.0862,30.0948,21751.0
2018-09-28 12:40:00,35.24,35.25,35.23,35.23,10376.0,30.1033,30.1118,30.0948,30.0948,10376.0
2018-09-28 12:45:00,35.23,35.24,35.17,35.18,25367.0,30.0948,30.1033,30.0435,30.052,25367.0
2018-09-28 12:50:00,35.18,35.24,35.17,35.22,13710.0,30.052,30.1033,30.0435,30.0862,13710.0
2018-09-28 12:55:00,35.22,35.27,35.21,35.26,33412.0,30.0862,30.1289,30.0777,30.1204,33412.0
2018-09-28 13:00:00,35.25,35.25,35.22,35.24,16481.0,30.1118,30.1118,30.0862,30.1033,16481.0
2018-09-28 13:05:00,35.23,35.24,35.21,35.23,13554.0,30.0948,30.1033,30.0777,30.0948,13554.0
2018-09-28 13:10:00,35.22,35.24,35.22,35.24,10369.0,30.0862,30.1033,30.0862,30.1033,10369.0
2018-09-28 13:15:00,35.24,35.25,35.22,35.23,28589.0,30.1033,30.1118,30.0862,30.0948,28589.0
2018-09-28 13:20:00,35.22,35.25,35.22,35.23,17161.0,30.0862,30.1118,30.0862,30.0948,17161.0
2018-09-28 13:25:00,35.24,35.24,35.21,35.23,21484.0,30.1033,30.1033,30.0777,30.0948,21484.0
2018-09-28 13:30:00,35.23,35.23,35.22,35.23,31852.0,30.0948,30.0948,30.0862,30.0948,31852.0
2018-09-28 13:35:00,35.23,35.24,35.21,35.22,15578.0,30.0948,30.1033,30.0777,30.0862,15578.0
2018-09-28 13:40:00,35.22,35.23,35.17,35.18,26498.0,30.0862,30.0948,30.0435,30.052,26498.0
2018-09-28 13:45:00,35.17,35.19,35.17,35.18,12109.0,30.0435,30.0606,30.0435,30.052,12109.0
2018-09-28 13:50:00,35.18,35.23,35.17,35.22,15304.0,30.052,30.0948,30.0435,30.0862,15304.0
2018-09-28 13:55:00,35.21,35.22,35.17,35.18,163616.0,30.0777,30.0862,30.0435,30.052,163616.0
2018-09-28 14:00:00,35.17,35.24,35.17,35.24,23632.0,30.0435,30.1033,30.0435,30.1033,23632.0
2018-09-28 14:05:00,35.23,35.24,35.19,35.21,31709.0,30.0948,30.1033,30.0606,30.0777,31709.0
2018-09-28 14:10:00,35.2,35.2,35.17,35.19,19957.0,30.0691,30.0691,30.0435,30.0606,19957.0
2018-09-28 14:15:00,35.19,35.21,35.17,35.2,32969.0,30.0606,30.0777,30.0435,30.0691,32969.0
2018-09-28 14:20:00,35.21,35.21,35.19,35.2,20699.0,30.0777,30.0777,30.0606,30.0691,20699.0
2018-09-28 14:25:00,35.2,35.23,35.18,35.19,24367.0,30.0691,30.0948,30.052,30.0606,24367.0
2018-09-28 14:30:00,35.19,35.19,35.18,35.19,22904.0,30.0606,30.0606,30.052,30.0606,22904.0
2018-09-28 14:35:00,35.19,35.19,35.17,35.18,14545.0,30.0606,30.0606,30.0435,30.052,14545.0
2018-09-28 14:40:00,35.17,35.18,35.15,35.15,25014.0,30.0435,30.052,30.0264,30.0264,25014.0
2018-09-28 14:45:00,35.15,35.16,35.13,35.14,10577.0,30.0264,30.035,30.0093,30.0179,10577.0
2018-09-28 14:50:00,35.14,35.14,35.13,35.13,11172.0,30.0179,30.0179,30.0093,30.0093,11172.0
2018-09-28 14:55:00,35.13,35.14,35.13,35.13,17288.0,30.0093,30.0179,30.0093,30.0093,17288.0
2018-09-28 15:00:00,35.13,35.13,35.08,35.09,70713.0,30.0093,30.0093,29.9666,29.9752,70713.0
2018-09-28 15:05:00,35.09,35.1,35.07,35.09,56419.0,29.9752,29.9837,29.9581,29.9752,56419.0
2018-09-28 15:10:00,35.09,35.11,35.09,35.1,22438.0,29.9752,29.9922,29.9752,29.9837,22438.0
2018-09-28 15:15:00,35.1,35.13,35.08,35.13,86407.0,29.9837,30.0093,29.9666,30.0093,86407.0
2018-09-28 15:20:00,35.13,35.17,35.09,35.13,91205.0,30.0093,30.0435,29.9752,30.0093,91205.0
2018-09-28 15:25:00,35.14,35.14,35.07,35.07,74542.0,30.0179,30.0179,29.9581,29.9581,74542.0
2018-09-28 15:30:00,35.07,35.11,35.02,35.09,87874.0,29.9581,29.9922,29.9154,29.9752,87874.0
2018-09-28 15:35:00,35.09,35.09,35.03,35.05,127237.0,29.9752,29.9752,29.9239,29.941,127237.0
2018-09-28 15:40:00,35.05,35.1,35.05,35.07,222575.0,29.941,29.9837,29.941,29.9581,222575.0
2018-09-28 15:45:00,35.08,35.12,35.06,35.09,226847.0,29.9666,30.0008,29.9495,29.9752,226847.0
2018-09-28 15:50:00,35.09,35.13,35.09,35.1,271377.0,29.9752,30.0093,29.9752,29.9837,271377.0
2018-09-28 15:55:00,35.1,35.14,34.99,35.0,1263910.0,29.9837,30.0179,29.8897,29.8983,1263910.0
2018-10-01 09:30:00,35.28,35.3,35.16,35.19,69483.0,30.1375,30.1546,30.035,30.0606,69483.0
2018-10-01 09:35:00,35.2,35.42,35.2,35.27,47950.0,30.0691,30.2571,30.0691,30.1289,47950.0
2018-10-01 09:40:00,35.27,35.34,35.23,35.32,21179.0,30.1289,30.1887,30.0948,30.1716,21179.0
2018-10-01 09:45:00,35.32,35.32,35.25,35.27,13578.0,30.1716,30.1716,30.1118,30.1289,13578.0
2018-10-01 09:50:00,35.28,35.42,35.28,35.42,25221.0,30.1375,30.2571,30.1375,30.2571,25221.0
2018-10-01 09:55:00,35.42,35.56,35.4,35.52,50567.0,30.2571,30.3767,30.24,30.3425,50567.0
2018-10-01 10:00:00,35.54,35.57,35.48,35.54,33537.0,30.3596,30.3852,30.3083,30.3596,33537.0
2018-10-01 10:05:00,35.54,35.59,35.54,35.58,23453.0,30.3596,30.4023,30.3596,30.3937,23453.0
2018-10-01 10:10:00,35.57,35.6,35.56,35.58,27008.0,30.3852,30.4108,30.3767,30.3937,27008.0
2018-10-01 10:15:00,35.58,35.61,35.54,35.57,119678.0,30.3937,30.4194,30.3596,30.3852,119678.0
2018-10-01 10:20:00,35.56,35.61,35.53,35.55,86407.0,30.3767,30.4194,30.351,30.3681,86407.0
2018-10-01 10:25:00,35.55,35.55,35.51,35.55,15946.0,30.3681,30.3681,30.3339,30.3681,15946.0
2018-10-01 10:30:00,35.55,35.63,35.54,35.57,67650.0,30.3681,30.4365,30.3596,30.3852,67650.0
2018-10-01 10:35:00,35.56,35.58,35.54,35.58,133217.0,30.3767,30.3937,30.3596,30.3937,133217.0
2018-10-01 10:40:00,35.59,35.59,35.51,35.51,98862.0,30.4023,30.4023,30.3339,30.3339,98862.0
2018-10-01 10:45:00,35.52,35.56,35.51,35.55,25781.0,30.3425,30.3767,30.3339,30.3681,25781.0
2018-10-01 10:50:00,35.55,35.57,35.5,35.54,103415.0,30.3681,30.3852,30.3254,30.3596,103415.0
2018-10-01 10:55:00,35.54,35.59,35.51,35.57,59401.0,30.3596,30.4023,30.3339,30.3852,59401.0
2018-10-01 11:00:00,35.57,35.58,35.5,35.53,42900.0,30.3852,30.3937,30.3254,30.351,42900.0
2018-10-01 11:05:00,35.54,35.56,35.52,35.52,36199.0,30.3596,30.3767,30.3425,30.3425,36199.0
2018-10-01 11:10:00,35.53,35.55,35.5,35.5,40080.0,30.351,30.3681,30.3254,30.3254,40080.0
2018-10-01 11:15:00,35.5,35.52,35.47,35.5,34277.0,30.3254,30.3425,30.2998,30.3254,34277.0
2018-10-01 11:20:00,35.5,35.51,35.4,35.42,30383.0,30.3254,30.3339,30.24,30.2571,30383.0
2018-10-01 11:25:00,35.43,35.43,35.35,35.36,24214.0,30.2656,30.2656,30.1973,30.2058,24214.0
2018-10-01 11:30:00,35.36,35.36,35.3,35.32,34633.0,30.2058,30.2058,30.1546,30.1716,34633.0
2018-10-01 11:35:00,35.32,35.37,35.31,35.37,17168.0,30.1716,30.2144,30.1631,30.2144,17168.0
2018-10-01 11:40:00,35.37,35.38,35.32,35.34,39630.0,30.2144,30.2229,30.1716,30.1887,39630.0
2018-10-01 11:45:00,35.34,35.36,35.32,35.35,20672.0,30.1887,30.2058,30.1716,30.1973,20672.0
2018-10-01 11:50:00,35.36,35.39,35.34,35.39,20807.0,30.2058,30.2314,30.1887,30.2314,20807.0
2018-10-01 11:55:00,35.39,35.39,35.35,35.37,19768.0,30.2314,30.2314,30.1973,30.2144,19768.0
2018-10-01 12:00:00,35.38,35.41,35.37,35.39,27231.0,30.2229,30.2485,30.2144,30.2314,27231.0
2018-10-01 12:05:00,35.39,35.39,35.36,35.37,36930.0,30.2314,30.2314,30.2058,30.2144,36930.0
2018-10-01 12:10:00,35.37,35.37,35.36,35.37,3900.0,30.2144,30.2144,30.2058,30.2144,3900.0
2018-10-01 12:15:00,35.38,35.38,35.34,35.34,20010.0,30.2229,30.2229,30.1887,30.1887,20010.0
2018-10-01 12:20:00,35.35,35.35,35.29,35.3,42423.0,30.1973,30.1973,30.146,30.1546,42423.0
2018-10-01 12:25:00,35.3,35.32,35.26,35.27,36178.0,30.1546,30.1716,30.1204,30.1289,36178.0
2018-10-01 12:30:00,35.27,35.29,35.27,35.27,20682.0,30.1289,30.146,30.1289,30.1289,20682.0
2018-10-01 12:35:00,35.27,35.28,35.24,35.27,29626.0,30.1289,30.1375,30.1033,30.1289,29626.0
2018-10-01 12:40:00,35.26,35.27,35.23,35.27,32500.0,30.1204,30.1289,30.0948,30.1289,32500.0
2018-10-01 12:45:00,35.26,35.27,35.24,35.25,25551.0,30.1204,30.1289,30.1033,30.1118,25551.0
2018-10-01 12:50:00,35.26,35.3,35.25,35.27,31505.0,30.1204,30.1546,30.1118,30.1289,31505.0
2018-10-01 12:55:00,35.27,35.3,35.26,35.29,14499.0,30.1289,30.1546,30.1204,30.146,14499.0
2018-10-01 13:00:00,35.29,35.32,35.29,35.31,29550.0,30.146,30.1716,30.146,30.1631,29550.0
2018-10-01 13:05:00,35.32,35.32,35.29,35.31,33980.0,30.1716,30.1716,30.146,30.1631,33980.0
2018-10-01 13:10:00,35.31,35.32,35.3,35.3,16091.0,30.1631,30.1716,30.1546,30.1546,16091.0
2018-10-01 13:15:00,35.3,35.31,35.29,35.29,15983.0,30.1546,30.1631,30.146,30.146,15983.0
2018-10-01 13:20:00,35.3,35.34,35.29,35.33,30957.0,30.1546,30.1887,30.146,30.1802,30957.0
2018-10-01 13:25:00,35.32,35.33,35.31,35.33,16424.0,30.1716,30.1802,30.1631,30.1802,16424.0
2018-10-01 13:30:00,35.33,35.33,35.3,35.32,25431.0,30.1802,30.1802,30.1546,30.1716,25431.0
2018-10-01 13:35:00,35.33,35.33,35.32,35.33,8438.0,30.1802,30.1802,30.1716,30.1802,8438.0
2018-10-01 13:40:00,35.32,35.34,35.32,35.34,21231.0,30.1716,30.1887,30.1716,30.1887,21231.0
2018-10-01 13:45:00,35.34,35.34,35.29,35.3,44215.0,30.1887,30.1887,30.146,30.1546,44215.0
2018-10-01 13:50:00,35.3,35.31,35.28,35.28,36015.0,30.1546,30.1631,30.1375,30.1375,36015.0
2018-10-01 13:55:00,35.29,35.32,35.27,35.27,34931.0,30.146,30.1716,30.1289,30.1289,34931.0
2018-10-01 14:00:00,35.27,35.3,35.25,35.28,37853.0,30.1289,30.1546,30.1118,30.1375,37853.0
2018-10-01 14:05:00,35.29,35.3,35.28,35.29,14559.0,30.146,30.1546,30.1375,30.146,14559.0
2018-10-01 14:10:00,35.29,35.31,35.26,35.27,36713.0,30.146,30.1631,30.1204,30.1289,36713.0
2018-10-01 14:15:00,35.27,35.27,35.23,35.25,21502.0,30.1289,30.1289,30.0948,30.1118,21502.0
2018-10-01 14:20:00,35.25,35.27,35.23,35.25,23101.0,30.1118,30.1289,30.0948,30.1118,23101.0
2018-10-01 14:25:00,35.25,35.3,35.24,35.28,23898.0,30.1118,30.1546,30.1033,30.1375,23898.0
2018-10-01 14:30:00,35.29,35.3,35.25,35.27,61232.0,30.146,30.1546,30.1118,30.1289,61232.0
2018-10-01 14:35:00,35.27,35.34,35.26,35.29,77634.0,30.1289,30.1887,30.1204,30.146,77634.0
2018-10-01 14:40:00,35.29,35.3,35.22,35.26,58044.0,30.146,30.1546,30.0862,30.1204,58044.0
2018-10-01 14:45:00,35.27,35.3,35.25,35.27,24807.0,30.1289,30.1546,30.1118,30.1289,24807.0
2018-10-01 14:50:00,35.27,35.28,35.23,35.24,41582.0,30.1289,30.1375,30.0948,30.1033,41582.0
2018-10-01 14:55:00,35.25,35.26,35.24,35.25,17235.0,30.1118,30.1204,30.1033,30.1118,17235.0
2018-10-01 15:00:00,35.24,35.26,35.23,35.24,32492.0,30.1033,30.1204,30.0948,30.1033,32492.0
2018-10-01 15:05:00,35.24,35.25,35.21,35.21,36074.0,30.1033,30.1118,30.0777,30.0777,36074.0
2018-10-01 15:10:00,35.21,35.22,35.2,35.21,36162.0,30.0777,30.0862,30.0691,30.0777,36162.0
2018-10-01 15:15:00,35.21,35.21,35.18,35.19,45039.0,30.0777,30.0777,30.052,30.0606,45039.0
2018-10-01 15:20:00,35.18,35.18,35.12,35.12,70590.0,30.052,30.052,30.0008,30.0008,70590.0
2018-10-01 15:25:00,35.13,35.14,35.07,35.13,51889.0,30.0093,30.0179,29.9581,30.0093,51889.0
2018-10-01 15:30:00,35.13,35.14,35.07,35.12,105558.0,30.0093,30.0179,29.9581,30.0008,105558.0
2018-10-01 15:35:00,35.12,35.13,35.1,35.13,49845.0,30.0008,30.0093,29.9837,30.0093,49845.0
2018-10-01 15:40:00,35.13,35.13,35.08,35.09,88310.0,30.0093,30.0093,29.9666,29.9752,88310.0
2018-10-01 15:45:00,35.09,35.18,35.09,35.16,79062.0,29.9752,30.052,29.9752,30.035,79062.0
2018-10-01 15:50:00,35.16,35.17,35.11,35.17,121996.0,30.035,30.0435,29.9922,30.0435,121996.0
2018-10-01 15:55:00,35.17,35.21,35.16,35.19,219607.0,30.0435,30.0777,30.035,30.0606,219607.0
2018-10-02 09:30:00,35.25,35.51,35.22,35.5,49588.0,30.1118,30.3339,30.0862,30.3254,49588.0
2018-10-02 09:35:00,35.5,35.61,35.42,35.57,79500.0,30.3254,30.4194,30.2571,30.3852,79500.0
2018-10-02 09:40:00,35.58,35.66,35.58,35.64,49728.0,30.3937,30.4621,30.3937,30.445,49728.0
2018-10-02 09:45:00,35.63,35.64,35.58,35.59,52711.0,30.4365,30.445,30.3937,30.4023,52711.0
2018-10-02 09:50:00,35.57,35.65,35.55,35.61,21237.0,30.3852,30.4535,30.3681,30.4194,21237.0
2018-10-02 09:55:00,35.62,35.67,35.58,35.59,31194.0,30.4279,30.4706,30.3937,30.4023,31194.0
2018-10-02 10:00:00,35.6,35.61,35.52,35.54,22058.0,30.4108,30.4194,30.3425,30.3596,22058.0
2018-10-02 10:05:00,35.54,35.54,35.49,35.51,37875.0,30.3596,30.3596,30.3169,30.3339,37875.0
2018-10-02 10:10:00,35.52,35.53,35.48,35.5,24429.0,30.3425,30.351,30.3083,30.3254,24429.0
2018-10-02 10:15:00,35.5,35.51,35.46,35.46,22895.0,30.3254,30.3339,30.2912,30.2912,22895.0
2018-10-02 10:20:00,35.46,35.51,35.46,35.48,31880.0,30.2912,30.3339,30.2912,30.3083,31880.0
2018-10-02 10:25:00,35.48,35.57,35.48,35.55,28580.0,30.3083,30.3852,30.3083,30.3681,28580.0
2018-10-02 10:30:00,35.55,35.55,35.41,35.43,14057.0,30.3681,30.3681,30.2485,30.2656,14057.0
2018-10-02 10:35:00,35.43,35.45,35.42,35.44,16858.0,30.2656,30.2827,30.2571,30.2741,16858.0
2018-10-02 10:40:00,35.45,35.46,35.42,35.43,14907.0,30.2827,30.2912,30.2571,30.2656,14907.0
2018-10-02 10:45:00,35.43,35.52,35.42,35.52,23291.0,30.2656,30.3425,30.2571,30.3425,23291.0
2018-10-02 10:50:00,35.52,35.56,35.5,35.54,53897.0,30.3425,30.3767,30.3254,30.3596,53897.0
2018-10-02 10:55:00,35.53,35.55,35.5,35.54,28477.0,30.351,30.3681,30.3254,30.3596,28477.0
2018-10-02 11:00:00,35.54,35.59,35.53,35.59,16756.0,30.3596,30.4023,30.351,30.4023,16756.0
2018-10-02 11:05:00,35.59,35.61,35.58,35.6,37865.0,30.4023,30.4194,30.3937,30.4108,37865.0
2018-10-02 11:10:00,35.61,35.62,35.58,35.59,22711.0,30.4194,30.4279,30.3937,30.4023,22711.0
2018-10-02 11:15:00,35.59,35.6,35.51,35.53,23600.0,30.4023,30.4108,30.3339,30.351,23600.0
2018-10-02 11:20:00,35.54,35.56,35.5,35.51,22771.0,30.3596,30.3767,30.3254,30.3339,22771.0
2018-10-02 11:25:00,35.51,35.58,35.51,35.55,17577.0,30.3339,30.3937,30.3339,30.3681,17577.0
2018-10-02 11:30:00,35.56,35.59,35.55,35.56,21504.0,30.3767,30.4023,30.3681,30.3767,21504.0
2018-10-02 11:35:00,35.57,35.62,35.54,35.61,12783.0,30.3852,30.4279,30.3596,30.4194,12783.0
2018-10-02 11:40:00,35.62,35.62,35.6,35.6,8532.0,30.4279,30.4279,30.4108,30.4108,8532.0
2018-10-02 11:45:00,35.6,35.63,35.59,35.62,26808.0,30.4108,30.4365,30.4023,30.4279,26808.0
2018-10-02 11:50:00,35.62,35.64,35.61,35.63,18894.0,30.4279,30.445,30.4194,30.4365,18894.0
2018-10-02 11:55:00,35.64,35.66,35.63,35.65,8014.0,30.445,30.4621,30.4365,30.4535,8014.0
2018-10-02 12:00:00,35.65,35.65,35.61,35.64,14602.0,30.4535,30.4535,30.4194,30.445,14602.0
2018-10-02 12:05:00,35.64,35.65,35.62,35.63,39617.0,30.445,30.4535,30.4279,30.4365,39617.0
2018-10-02 12:10:00,35.62,35.64,35.57,35.59,21693.0,30.4279,30.445,30.3852,30.4023,21693.0
2018-10-02 12:15:00,35.58,35.59,35.57,35.59,8520.0,30.3937,30.4023,30.3852,30.4023,8520.0
2018-10-02 12:20:00,35.58,35.61,35.57,35.57,12108.0,30.3937,30.4194,30.3852,30.3852,12108.0
2018-10-02 12:25:00,35.58,35.59,35.57,35.58,7145.0,30.3937,30.4023,30.3852,30.3937,7145.0
2018-10-02 12:30:00,35.58,35.59,35.57,35.59,4104.0,30.3937,30.4023,30.3852,30.4023,4104.0
2018-10-02 12:35:00,35.59,35.61,35.58,35.6,10368.0,30.4023,30.4194,30.3937,30.4108,10368.0
2018-10-02 12:40:00,35.61,35.62,35.59,35.61,26999.0,30.4194,30.4279,30.4023,30.4194,26999.0
2018-10-02 12:45:00,35.61,35.61,35.55,35.59,31353.0,30.4194,30.4194,30.3681,30.4023,31353.0
2018-10-02 12:50:00,35.59,35.61,35.57,35.61,21519.0,30.4023,30.4194,30.3852,30.4194,21519.0
2018-10-02 12:55:00,35.61,35.61,35.56,35.57,13369.0,30.4194,30.4194,30.3767,30.3852,13369.0
2018-10-02 13:00:00,35.57,35.59,35.55,35.56,15170.0,30.3852,30.4023,30.3681,30.3767,15170.0
2018-10-02 13:05:00,35.56,35.59,35.55,35.57,9325.0,30.3767,30.4023,30.3681,30.3852,9325.0
2018-10-02 13:10:00,35.57,35.59,35.57,35.59,13882.0,30.3852,30.4023,30.3852,30.4023,13882.0
2018-10-02 13:15:00,35.59,35.6,35.55,35.55,26265.0,30.4023,30.4108,30.3681,30.3681,26265.0
2018-10-02 13:20:00,35.55,35.56,35.53,35.54,13522.0,30.3681,30.3767,30.351,30.3596,13522.0
2018-10-02 13:25:00,35.53,35.55,35.53,35.54,7396.0,30.351,30.3681,30.351,30.3596,7396.0
2018-10-02 13:30:00,35.54,35.54,35.51,35.52,13129.0,30.3596,30.3596,30.3339,30.3425,13129.0
2018-10-02 13:35:00,35.52,35.55,35.51,35.54,11814.0,30.3425,30.3681,30.3339,30.3596,11814.0
2018-10-02 13:40:00,35.54,35.54,35.52,35.54,32093.0,30.3596,30.3596,30.3425,30.3596,32093.0
2018-10-02 13:45:00,35.53,35.57,35.53,35.55,36401.0,30.351,30.3852,30.351,30.3681,36401.0
2018-10-02 13:50:00,35.55,35.56,35.52,35.54,10937.0,30.3681,30.3767,30.3425,30.3596,10937.0
2018-10-02 13:55:00,35.54,35.61,35.54,35.61,14151.0,30.3596,30.4194,30.3596,30.4194,14151.0
2018-10-02 14:00:00,35.61,35.62,35.6,35.62,9689.0,30.4194,30.4279,30.4108,30.4279,9689.0
2018-10-02 14:05:00,35.62,35.65,35.61,35.65,43187.0,30.4279,30.4535,30.4194,30.4535,43187.0
2018-10-02 14:10:00,35.65,35.66,35.63,35.66,19545.0,30.4535,30.4621,30.4365,30.4621,19545.0
2018-10-02 14:15:00,35.66,35.67,35.65,35.66,29961.0,30.4621,30.4706,30.4535,30.4621,29961.0
2018-10-02 14:20:00,35.67,35.68,35.64,35.66,17648.0,30.4706,30.4792,30.445,30.4621,17648.0
2018-10-02 14:25:00,35.66,35.69,35.66,35.69,22357.0,30.4621,30.4877,30.4621,30.4877,22357.0
2018-10-02 14:30:00,35.69,35.72,35.69,35.72,19302.0,30.4877,30.5133,30.4877,30.5133,19302.0
2018-10-02 14:35:00,35.71,35.71,35.68,35.7,15073.0,30.5048,30.5048,30.4792,30.4962,15073.0
2018-10-02 14:40:00,35.7,35.71,35.69,35.69,9824.0,30.4962,30.5048,30.4877,30.4877,9824.0
2018-10-02 14:45:00,35.69,35.73,35.69,35.72,21187.0,30.4877,30.5219,30.4877,30.5133,21187.0
2018-10-02 14:50:00,35.73,35.73,35.7,35.7,17491.0,30.5219,30.5219,30.4962,30.4962,17491.0
2018-10-02 14:55:00,35.7,35.71,35.65,35.66,37872.0,30.4962,30.5048,30.4535,30.4621,37872.0
2018-10-02 15:00:00,35.66,35.67,35.61,35.61,24850.0,30.4621,30.4706,30.4194,30.4194,24850.0
2018-10-02 15:05:00,35.62,35.62,35.6,35.61,17791.0,30.4279,30.4279,30.4108,30.4194,17791.0
2018-10-02 15:10:00,35.61,35.62,35.58,35.59,21016.0,30.4194,30.4279,30.3937,30.4023,21016.0
2018-10-02 15:15:00,35.6,35.62,35.59,35.61,149796.0,30.4108,30.4279,30.4023,30.4194,149796.0
2018-10-02 15:20:00,35.61,35.61,35.54,35.59,467754.0,30.4194,30.4194,30.3596,30.4023,467754.0
2018-10-02 15:25:00,35.59,35.62,35.54,35.55,127423.0,30.4023,30.4279,30.3596,30.3681,127423.0
2018-10-02 15:30:00,35.55,35.61,35.55,35.61,67567.0,30.3681,30.4194,30.3681,30.4194,67567.0
2018-10-02 15:35:00,35.61,35.61,35.57,35.59,86815.0,30.4194,30.4194,30.3852,30.4023,86815.0
2018-10-02 15:40:00,35.59,35.61,35.56,35.59,68609.0,30.4023,30.4194,30.3767,30.4023,68609.0
2018-10-02 15:45:00,35.58,35.63,35.58,35.63,94097.0,30.3937,30.4365,30.3937,30.4365,94097.0
2018-10-02 15:50:00,35.63,35.63,35.59,35.61,125604.0,30.4365,30.4365,30.4023,30.4194,125604.0
2018-10-02 15:55:00,35.6,35.61,35.56,35.57,246460.0,30.4108,30.4194,30.3767,30.3852,246460.0
2018-10-03 09:30:00,35.62,35.7,35.47,35.59,44151.0,30.4279,30.4962,30.2998,30.4023,44151.0
2018-10-03 09:35:00,35.61,35.79,35.6,35.77,34131.0,30.4194,30.5731,30.4108,30.556,34131.0
2018-10-03 09:40:00,35.79,35.8,35.66,35.66,79265.0,30.5731,30.5817,30.4621,30.4621,79265.0
2018-10-03 09:45:00,35.67,35.69,35.64,35.69,25847.0,30.4706,30.4877,30.445,30.4877,25847.0
2018-10-03 09:50:00,35.68,35.68,35.59,35.61,23869.0,30.4792,30.4792,30.4023,30.4194,23869.0
2018-10-03 09:55:00,35.61,35.65,35.61,35.62,14313.0,30.4194,30.4535,30.4194,30.4279,14313.0
2018-10-03 10:00:00,35.6,35.63,35.58,35.62,32958.0,30.4108,30.4365,30.3937,30.4279,32958.0
2018-10-03 10:05:00,35.62,35.67,35.61,35.66,26282.0,30.4279,30.4706,30.4194,30.4621,26282.0
2018-10-03 10:10:00,35.68,35.72,35.68,35.7,16297.0,30.4792,30.5133,30.4792,30.4962,16297.0
2018-10-03 10:15:00,35.71,35.71,35.68,35.71,12513.0,30.5048,30.5048,30.4792,30.5048,12513.0
2018-10-03 10:20:00,35.71,35.75,35.71,35.72,17305.0,30.5048,30.539,30.5048,30.5133,17305.0
2018-10-03 10:25:00,35.72,35.72,35.69,35.7,9993.0,30.5133,30.5133,30.4877,30.4962,9993.0
2018-10-03 10:30:00,35.71,35.71,35.69,35.69,22149.0,30.5048,30.5048,30.4877,30.4877,22149.0
2018-10-03 10:35:00,35.69,35.71,35.68,35.69,18618.0,30.4877,30.5048,30.4792,30.4877,18618.0
2018-10-03 10:40:00,35.69,35.71,35.65,35.71,20855.0,30.4877,30.5048,30.4535,30.5048,20855.0
2018-10-03 10:45:00,35.7,35.75,35.69,35.75,12599.0,30.4962,30.539,30.4877,30.539,12599.0
2018-10-03 10:50:00,35.75,35.8,35.75,35.78,20627.0,30.539,30.5817,30.539,30.5646,20627.0
2018-10-03 10:55:00,35.78,35.81,35.77,35.78,20838.0,30.5646,30.5902,30.556,30.5646,20838.0
2018-10-03 11:00:00,35.79,35.79,35.73,35.76,18776.0,30.5731,30.5731,30.5219,30.5475,18776.0
2018-10-03 11:05:00,35.77,35.8,35.77,35.8,13890.0,30.556,30.5817,30.556,30.5817,13890.0
2018-10-03 11:10:00,35.8,35.82,35.78,35.81,14943.0,30.5817,30.5988,30.5646,30.5902,14943.0
2018-10-03 11:15:00,35.81,35.82,35.78,35.79,19041.0,30.5902,30.5988,30.5646,30.5731,19041.0
2018-10-03 11:20:00,35.8,35.83,35.8,35.81,14808.0,30.5817,30.6073,30.5817,30.5902,14808.0
2018-10-03 11:25:00,35.81,35.84,35.79,35.84,17586.0,30.5902,30.6158,30.5731,30.6158,17586.0
2018-10-03 11:30:00,35.83,35.86,35.83,35.83,15652.0,30.6073,30.6329,30.6073,30.6073,15652.0
2018-10-03 11:35:00,35.83,35.84,35.77,35.82,31846.0,30.6073,30.6158,30.556,30.5988,31846.0
2018-10-03 11:40:00,35.82,35.82,35.76,35.76,15235.0,30.5988,30.5988,30.5475,30.5475,15235.0
2018-10-03 11:45:00,35.76,35.82,35.75,35.81,16597.0,30.5475,30.5988,30.539,30.5902,16597.0
2018-10-03 11:50:00,35.81,35.82,35.78,35.78,14823.0,30.5902,30.5988,30.5646,30.5646,14823.0
2018-10-03 11:55:00,35.78,35.79,35.71,35.71,24901.0,30.5646,30.5731,30.5048,30.5048,24901.0
2018-10-03 12:00:00,35.72,35.73,35.68,35.69,19338.0,30.5133,30.5219,30.4792,30.4877,19338.0
2018-10-03 12:05:00,35.69,35.71,35.68,35.69,11408.0,30.4877,30.5048,30.4792,30.4877,11408.0
2018-10-03 12:10:00,35.7,35.74,35.69,35.74,19847.0,30.4962,30.5304,30.4877,30.5304,19847.0
2018-10-03 12:15:00,35.74,35.84,35.74,35.84,61100.0,30.5304,30.6158,30.5304,30.6158,61100.0
2018-10-03 12:20:00,35.84,35.85,35.81,35.85,17672.0,30.6158,30.6244,30.5902,30.6244,17672.0
2018-10-03 12:25:00,35.84,35.88,35.83,35.86,69259.0,30.6158,30.65,30.6073,30.6329,69259.0
2018-10-03 12:30:00,35.86,35.9,35.85,35.88,27509.0,30.6329,30.6671,30.6244,30.65,27509.0
2018-10-03 12:35:00,35.88,35.88,35.86,35.86,11483.0,30.65,30.65,30.6329,30.6329,11483.0
2018-10-03 12:40:00,35.87,35.87,35.85,35.85,14947.0,30.6415,30.6415,30.6244,30.6244,14947.0
2018-10-03 12:45:00,35.86,35.91,35.85,35.91,17286.0,30.6329,30.6756,30.6244,30.6756,17286.0
2018-10-03 12:50:00,35.91,35.97,35.91,35.94,41635.0,30.6756,30.7269,30.6756,30.7013,41635.0
2018-10-03 12:55:00,35.93,35.93,35.88,35.88,15465.0,30.6927,30.6927,30.65,30.65,15465.0
2018-10-03 13:00:00,35.88,35.89,35.86,35.88,14475.0,30.65,30.6586,30.6329,30.65,14475.0
2018-10-03 13:05:00,35.88,35.89,35.87,35.88,9633.0,30.65,30.6586,30.6415,30.65,9633.0
2018-10-03 13:10:00,35.89,35.9,35.87,35.9,7824.0,30.6586,30.6671,30.6415,30.6671,7824.0
2018-10-03 13:15:00,35.89,35.9,35.88,35.9,8645.0,30.6586,30.6671,30.65,30.6671,8645.0
2018-10-03 13:20:00,35.9,35.9,35.86,35.86,13751.0,30.6671,30.6671,30.6329,30.6329,13751.0
2018-10-03 13:25:00,35.86,35.89,35.83,35.89,18729.0,30.6329,30.6586,30.6073,30.6586,18729.0
2018-10-03 13:30:00,35.89,35.9,35.88,35.89,16832.0,30.6586,30.6671,30.65,30.6586,16832.0
2018-10-03 13:35:00,35.89,35.9,35.87,35.88,20986.0,30.6586,30.6671,30.6415,30.65,20986.0
2018-10-03 13:40:00,35.89,35.89,35.85,35.85,8828.0,30.6586,30.6586,30.6244,30.6244,8828.0
2018-10-03 13:45:00,35.86,35.9,35.85,35.9,18506.0,30.6329,30.6671,30.6244,30.6671,18506.0
2018-10-03 13:50:00,35.89,35.9,35.87,35.88,16733.0,30.6586,30.6671,30.6415,30.65,16733.0
2018-10-03 13:55:00,35.89,35.97,35.89,35.92,51342.0,30.6586,30.7269,30.6586,30.6842,51342.0
2018-10-03 14:00:00,35.93,35.94,35.9,35.94,19130.0,30.6927,30.7013,30.6671,30.7013,19130.0
2018-10-03 14:05:00,35.94,35.99,35.94,35.98,20608.0,30.7013,30.744,30.7013,30.7354,20608.0
2018-10-03 14:10:00,35.99,36.03,35.98,36.02,37237.0,30.744,30.7781,30.7354,30.7696,37237.0
2018-10-03 14:15:00,36.02,36.05,36.01,36.02,29855.0,30.7696,30.7952,30.7611,30.7696,29855.0
2018-10-03 14:20:00,36.02,36.07,36.01,36.01,38943.0,30.7696,30.8123,30.7611,30.7611,38943.0
2018-10-03 14:25:00,36.02,36.03,35.99,36.02,23028.0,30.7696,30.7781,30.744,30.7696,23028.0
2018-10-03 14:30:00,36.01,36.02,35.93,35.94,26121.0,30.7611,30.7696,30.6927,30.7013,26121.0
2018-10-03 14:35:00,35.94,35.94,35.89,35.92,20240.0,30.7013,30.7013,30.6586,30.6842,20240.0
2018-10-03 14:40:00,35.92,35.92,35.84,35.85,19395.0,30.6842,30.6842,30.6158,30.6244,19395.0
2018-10-03 14:45:00,35.85,35.85,35.79,35.79,23928.0,30.6244,30.6244,30.5731,30.5731,23928.0
2018-10-03 14:50:00,35.79,35.81,35.76,35.79,25627.0,30.5731,30.5902,30.5475,30.5731,25627.0
2018-10-03 14:55:00,35.79,35.84,35.78,35.81,42742.0,30.5731,30.6158,30.5646,30.5902,42742.0
2018-10-03 15:00:00,35.81,35.82,35.79,35.8,33628.0,30.5902,30.5988,30.5731,30.5817,33628.0
2018-10-03 15:05:00,35.8,35.81,35.79,35.8,18642.0,30.5817,30.5902,30.5731,30.5817,18642.0
2018-10-03 15:10:00,35.81,35.82,35.79,35.81,45699.0,30.5902,30.5988,30.5731,30.5902,45699.0
2018-10-03 15:15:00,35.8,35.81,35.72,35.72,91712.0,30.5817,30.5902,30.5133,30.5133,91712.0
2018-10-03 15:20:00,35.73,35.75,35.71,35.72,22777.0,30.5219,30.539,30.5048,30.5133,22777.0
2018-10-03 15:25:00,35.72,35.72,35.67,35.72,27143.0,30.5133,30.5133,30.4706,30.5133,27143.0
2018-10-03 15:30:00,35.72,35.75,35.71,35.72,42538.0,30.5133,30.539,30.5048,30.5133,42538.0
2018-10-03 15:35:00,35.73,35.76,35.71,35.73,42899.0,30.5219,30.5475,30.5048,30.5219,42899.0
2018-10-03 15:40:00,35.73,35.75,35.72,35.74,42536.0,30.5219,30.539,30.5133,30.5304,42536.0
2018-10-03 15:45:00,35.74,35.8,35.73,35.77,90563.0,30.5304,30.5817,30.5219,30.556,90563.0
2018-10-03 15:50:00,35.77,35.79,35.75,35.79,62519.0,30.556,30.5731,30.539,30.5731,62519.0
2018-10-03 15:55:00,35.79,35.81,35.77,35.78,284302.0,30.5731,30.5902,30.556,30.5646,284302.0
2018-10-04 09:30:00,35.62,35.94,35.62,35.91,64373.0,30.4279,30.7013,30.4279,30.6756,64373.0
2018-10-04 09:35:00,35.89,36.12,35.85,36.07,198313.0,30.6586,30.855,30.6244,30.8123,198313.0
2018-10-04 09:40:00,36.06,36.2,36.01,36.2,38736.0,30.8038,30.9234,30.7611,30.9234,38736.0
2018-10-04 09:45:00,36.2,36.32,36.19,36.29,55922.0,30.9234,31.0259,30.9148,31.0002,55922.0
2018-10-04 09:50:00,36.29,36.31,36.23,36.27,42761.0,31.0002,31.0173,30.949,30.9832,42761.0
2018-10-04 09:55:00,36.27,36.28,36.24,36.27,52328.0,30.9832,30.9917,30.9575,30.9832,52328.0
2018-10-04 10:00:00,36.26,36.28,36.24,36.25,46426.0,30.9746,30.9917,30.9575,30.9661,46426.0
2018-10-04 10:05:00,36.25,36.3,36.24,36.3,58771.0,30.9661,31.0088,30.9575,31.0088,58771.0
2018-10-04 10:10:00,36.3,36.3,36.16,36.16,46230.0,31.0088,31.0088,30.8892,30.8892,46230.0
2018-10-04 10:15:00,36.16,36.21,36.13,36.16,34012.0,30.8892,30.9319,30.8636,30.8892,34012.0
2018-10-04 10:20:00,36.17,36.23,36.15,36.16,24524.0,30.8977,30.949,30.8807,30.8892,24524.0
2018-10-04 10:25:00,36.15,36.24,36.14,36.2,33413.0,30.8807,30.9575,30.8721,30.9234,33413.0
2018-10-04 10:30:00,36.21,36.21,36.06,36.1,26415.0,30.9319,30.9319,30.8038,30.8379,26415.0
2018-10-04 10:35:00,36.09,36.11,36.02,36.02,30292.0,30.8294,30.8465,30.7696,30.7696,30292.0
2018-10-04 10:40:00,36.03,36.1,36.02,36.1,24397.0,30.7781,30.8379,30.7696,30.8379,24397.0
2018-10-04 10:45:00,36.09,36.17,36.09,36.15,94465.0,30.8294,30.8977,30.8294,30.8807,94465.0
2018-10-04 10:50:00,36.15,36.18,36.12,36.13,15204.0,30.8807,30.9063,30.855,30.8636,15204.0
2018-10-04 10:55:00,36.13,36.15,36.12,36.14,21819.0,30.8636,30.8807,30.855,30.8721,21819.0
2018-10-04 11:00:00,36.13,36.18,36.12,36.15,38428.0,30.8636,30.9063,30.855,30.8807,38428.0
2018-10-04 11:05:00,36.15,36.15,36.12,36.14,18732.0,30.8807,30.8807,30.855,30.8721,18732.0
2018-10-04 11:10:00,36.14,36.26,36.13,36.25,106907.0,30.8721,30.9746,30.8636,30.9661,106907.0
2018-10-04 11:15:00,36.26,36.34,36.22,36.3,146504.0,30.9746,31.043,30.9405,31.0088,146504.0
2018-10-04 11:20:00,36.3,36.32,36.24,36.32,38606.0,31.0088,31.0259,30.9575,31.0259,38606.0
2018-10-04 11:25:00,36.31,36.33,36.3,36.33,35331.0,31.0173,31.0344,31.0088,31.0344,35331.0
2018-10-04 11:30:00,36.33,36.43,36.32,36.42,56669.0,31.0344,31.1198,31.0259,31.1113,56669.0
2018-10-04 11:35:00,36.41,36.45,36.4,36.4,48144.0,31.1028,31.1369,31.0942,31.0942,48144.0
2018-10-04 11:40:00,36.4,36.41,36.28,36.3,95380.0,31.0942,31.1028,30.9917,31.0088,95380.0
2018-10-04 11:45:00,36.3,36.31,36.18,36.2,131045.0,31.0088,31.0173,30.9063,30.9234,131045.0
2018-10-04 11:50:00,36.19,36.25,36.18,36.25,14821.0,30.9148,30.9661,30.9063,30.9661,14821.0
2018-10-04 11:55:00,36.25,36.26,36.2,36.2,24328.0,30.9661,30.9746,30.9234,30.9234,24328.0
2018-10-04 12:00:00,36.2,36.21,36.14,36.14,25119.0,30.9234,30.9319,30.8721,30.8721,25119.0
2018-10-04 12:05:00,36.14,36.15,36.05,36.15,51464.0,30.8721,30.8807,30.7952,30.8807,51464.0
2018-10-04 12:10:00,36.15,36.16,36.11,36.12,31324.0,30.8807,30.8892,30.8465,30.855,31324.0
2018-10-04 12:15:00,36.12,36.12,36.01,36.02,62807.0,30.855,30.855,30.7611,30.7696,62807.0
2018-10-04 12:20:00,36.02,36.06,36.02,36.05,77420.0,30.7696,30.8038,30.7696,30.7952,77420.0
2018-10-04 12:25:00,36.05,36.08,36.03,36.08,28327.0,30.7952,30.8209,30.7781,30.8209,28327.0
2018-10-04 12:30:00,36.08,36.2,36.06,36.2,37903.0,30.8209,30.9234,30.8038,30.9234,37903.0
2018-10-04 12:35:00,36.19,36.21,36.18,36.2,22296.0,30.9148,30.9319,30.9063,30.9234,22296.0
2018-10-04 12:40:00,36.2,36.23,36.19,36.23,15364.0,30.9234,30.949,30.9148,30.949,15364.0
2018-10-04 12:45:00,36.22,36.24,36.19,36.21,23672.0,30.9405,30.9575,30.9148,30.9319,23672.0
2018-10-04 12:50:00,36.21,36.23,36.16,36.18,23498.0,30.9319,30.949,30.8892,30.9063,23498.0
2018-10-04 12:55:00,36.18,36.19,36.14,36.16,14110.0,30.9063,30.9148,30.8721,30.8892,14110.0
2018-10-04 13:00:00,36.15,36.16,36.11,36.14,19170.0,30.8807,30.8892,30.8465,30.8721,19170.0
2018-10-04 13:05:00,36.13,36.16,36.12,36.12,18296.0,30.8636,30.8892,30.855,30.855,18296.0
2018-10-04 13:10:00,36.13,36.13,36.08,36.09,20302.0,30.8636,30.8636,30.8209,30.8294,20302.0
2018-10-04 13:15:00,36.09,36.12,36.07,36.09,27748.0,30.8294,30.855,30.8123,30.8294,27748.0
2018-10-04 13:20:00,36.08,36.09,36.03,36.07,16031.0,30.8209,30.8294,30.7781,30.8123,16031.0
2018-10-04 13:25:00,36.08,36.09,36.05,36.07,14758.0,30.8209,30.8294,30.7952,30.8123,14758.0
2018-10-04 13:30:00,36.06,36.07,36.0,36.03,22302.0,30.8038,30.8123,30.7525,30.7781,22302.0
2018-10-04 13:35:00,36.04,36.09,36.03,36.09,33732.0,30.7867,30.8294,30.7781,30.8294,33732.0
2018-10-04 13:40:00,36.09,36.16,36.09,36.15,28263.0,30.8294,30.8892,30.8294,30.8807,28263.0
2018-10-04 13:45:00,36.16,36.17,36.06,36.06,21356.0,30.8892,30.8977,30.8038,30.8038,21356.0
2018-10-04 13:50:00,36.06,36.11,36.05,36.07,26262.0,30.8038,30.8465,30.7952,30.8123,26262.0
2018-10-04 13:55:00,36.08,36.08,36.04,36.06,19821.0,30.8209,30.8209,30.7867,30.8038,19821.0
2018-10-04 14:00:00,36.06,36.1,36.04,36.09,49157.0,30.8038,30.8379,30.7867,30.8294,49157.0
2018-10-04 14:05:00,36.09,36.11,36.07,36.08,40373.0,30.8294,30.8465,30.8123,30.8209,40373.0
2018-10-04 14:10:00,36.07,36.1,36.06,36.07,33504.0,30.8123,30.8379,30.8038,30.8123,33504.0
2018-10-04 14:15:00,36.08,36.08,36.04,36.05,39269.0,30.8209,30.8209,30.7867,30.7952,39269.0
2018-10-04 14:20:00,36.05,36.11,36.05,36.05,67743.0,30.7952,30.8465,30.7952,30.7952,67743.0
2018-10-04 14:25:00,36.05,36.09,36.05,36.06,41766.0,30.7952,30.8294,30.7952,30.8038,41766.0
2018-10-04 14:30:00,36.06,36.07,36.04,36.06,28282.0,30.8038,30.8123,30.7867,30.8038,28282.0
2018-10-04 14:35:00,36.06,36.15,36.05,36.14,45445.0,30.8038,30.8807,30.7952,30.8721,45445.0
2018-10-04 14:40:00,36.14,36.16,36.11,36.16,23105.0,30.8721,30.8892,30.8465,30.8892,23105.0
2018-10-04 14:45:00,36.16,36.2,36.14,36.16,29442.0,30.8892,30.9234,30.8721,30.8892,29442.0
2018-10-04 14:50:00,36.16,36.23,36.16,36.22,32965.0,30.8892,30.949,30.8892,30.9405,32965.0
2018-10-04 14:55:00,36.23,36.24,36.22,36.23,15283.0,30.949,30.9575,30.9405,30.949,15283.0
2018-10-04 15:00:00,36.24,36.29,36.23,36.29,25609.0,30.9575,31.0002,30.949,31.0002,25609.0
2018-10-04 15:05:00,36.29,36.3,36.25,36.27,28002.0,31.0002,31.0088,30.9661,30.9832,28002.0
2018-10-04 15:10:00,36.27,36.28,36.24,36.26,23843.0,30.9832,30.9917,30.9575,30.9746,23843.0
2018-10-04 15:15:00,36.26,36.28,36.24,36.26,25202.0,30.9746,30.9917,30.9575,30.9746,25202.0
2018-10-04 15:20:00,36.26,36.26,36.24,36.26,155936.0,30.9746,30.9746,30.9575,30.9746,155936.0
2018-10-04 15:25:00,36.25,36.29,36.25,36.29,46753.0,30.9661,31.0002,30.9661,31.0002,46753.0
2018-10-04 15:30:00,36.29,36.31,36.28,36.3,125179.0,31.0002,31.0173,30.9917,31.0088,125179.0
2018-10-04 15:35:00,36.3,36.31,36.29,36.3,98344.0,31.0088,31.0173,31.0002,31.0088,98344.0
2018-10-04 15:40:00,36.29,36.32,36.29,36.32,113088.0,31.0002,31.0259,31.0002,31.0259,113088.0
2018-10-04 15:45:00,36.31,36.38,36.3,36.31,272318.0,31.0173,31.0771,31.0088,31.0173,272318.0
2018-10-04 15:50:00,36.32,36.36,36.3,36.36,108587.0,31.0259,31.06,31.0088,31.06,108587.0
2018-10-04 15:55:00,36.35,36.37,36.33,36.36,255903.0,31.0515,31.0686,31.0344,31.06,255903.0
2018-10-05 09:30:00,36.43,36.58,36.31,36.47,144639.0,31.1198,31.248,31.0173,31.154,144639.0
2018-10-05 09:35:00,36.48,36.48,36.34,36.38,36720.0,31.1626,31.1626,31.043,31.0771,36720.0
2018-10-05 09:40:00,36.37,36.38,36.27,36.28,87406.0,31.0686,31.0771,30.9832,30.9917,87406.0
2018-10-05 09:45:00,36.27,36.29,36.18,36.23,54742.0,30.9832,31.0002,30.9063,30.949,54742.0
2018-10-05 09:50:00,36.24,36.35,36.24,36.29,40969.0,30.9575,31.0515,30.9575,31.0002,40969.0
2018-10-05 09:55:00,36.29,36.31,36.21,36.29,157254.0,31.0002,31.0173,30.9319,31.0002,157254.0
2018-10-05 10:00:00,36.29,36.37,36.28,36.34,44499.0,31.0002,31.0686,30.9917,31.043,44499.0
2018-10-05 10:05:00,36.34,36.38,36.32,36.32,40590.0,31.043,31.0771,31.0259,31.0259,40590.0
2018-10-05 10:10:00,36.32,36.35,36.31,36.32,50011.0,31.0259,31.0515,31.0173,31.0259,50011.0
2018-10-05 10:15:00,36.32,36.36,36.31,36.35,38685.0,31.0259,31.06,31.0173,31.0515,38685.0
2018-10-05 10:20:00,36.34,36.37,36.34,36.36,68165.0,31.043,31.0686,31.043,31.06,68165.0
2018-10-05 10:25:00,36.36,36.44,36.36,36.43,32187.0,31.06,31.1284,31.06,31.1198,32187.0
2018-10-05 10:30:00,36.43,36.47,36.41,36.45,41519.0,31.1198,31.154,31.1028,31.1369,41519.0
2018-10-05 10:35:00,36.45,36.46,36.4,36.43,29099.0,31.1369,31.1455,31.0942,31.1198,29099.0
2018-10-05 10:40:00,36.42,36.45,36.38,36.43,33646.0,31.1113,31.1369,31.0771,31.1198,33646.0
2018-10-05 10:45:00,36.43,36.45,36.41,36.41,62477.0,31.1198,31.1369,31.1028,31.1028,62477.0
2018-10-05 10:50:00,36.41,36.46,36.41,36.45,54180.0,31.1028,31.1455,31.1028,31.1369,54180.0
2018-10-05 10:55:00,36.45,36.49,36.43,36.45,22464.0,31.1369,31.1711,31.1198,31.1369,22464.0
2018-10-05 11:00:00,36.46,36.47,36.41,36.43,129339.0,31.1455,31.154,31.1028,31.1198,129339.0
2018-10-05 11:05:00,36.43,36.46,36.42,36.45,66069.0,31.1198,31.1455,31.1113,31.1369,66069.0
2018-10-05 11:10:00,36.44,36.45,36.42,36.45,40552.0,31.1284,31.1369,31.1113,31.1369,40552.0
2018-10-05 11:15:00,36.45,36.51,36.44,36.5,87266.0,31.1369,31.1882,31.1284,31.1796,87266.0
2018-10-05 11:20:00,36.49,36.51,36.45,36.47,74111.0,31.1711,31.1882,31.1369,31.154,74111.0
2018-10-05 11:25:00,36.48,36.51,36.44,36.45,238265.0,31.1626,31.1882,31.1284,31.1369,238265.0
2018-10-05 11:30:00,36.45,36.46,36.36,36.39,133980.0,31.1369,31.1455,31.06,31.0857,133980.0
2018-10-05 11:35:00,36.39,36.4,36.36,36.36,72222.0,31.0857,31.0942,31.06,31.06,72222.0
2018-10-05 11:40:00,36.36,36.37,36.3,36.32,140027.0,31.06,31.0686,31.0088,31.0259,140027.0
2018-10-05 11:45:00,36.32,36.32,36.3,36.3,132716.0,31.0259,31.0259,31.0088,31.0088,132716.0
2018-10-05 11:50:00,36.29,36.3,36.23,36.25,109564.0,31.0002,31.0088,30.949,30.9661,109564.0
2018-10-05 11:55:00,36.25,36.3,36.22,36.3,71188.0,30.9661,31.0088,30.9405,31.0088,71188.0
2018-10-05 12:00:00,36.3,36.31,36.28,36.31,61021.0,31.0088,31.0173,30.9917,31.0173,61021.0
2018-10-05 12:05:00,36.32,36.35,36.29,36.34,45983.0,31.0259,31.0515,31.0002,31.043,45983.0
2018-10-05 12:10:00,36.33,36.34,36.29,36.33,90345.0,31.0344,31.043,31.0002,31.0344,90345.0
2018-10-05 12:15:00,36.32,36.33,36.28,36.33,48147.0,31.0259,31.0344,30.9917,31.0344,48147.0
2018-10-05 12:20:00,36.32,36.39,36.32,36.37,39372.0,31.0259,31.0857,31.0259,31.0686,39372.0
2018-10-05 12:25:00,36.36,36.37,36.35,36.35,25019.0,31.06,31.0686,31.0515,31.0515,25019.0
2018-10-05 12:30:00,36.36,36.36,36.31,36.31,64841.0,31.06,31.06,31.0173,31.0173,64841.0
2018-10-05 12:35:00,36.3,36.33,36.29,36.3,75998.0,31.0088,31.0344,31.0002,31.0088,75998.0
2018-10-05 12:40:00,36.3,36.3,36.2,36.22,27876.0,31.0088,31.0088,30.9234,30.9405,27876.0
2018-10-05 12:45:00,36.22,36.23,36.18,36.2,21233.0,30.9405,30.949,30.9063,30.9234,21233.0
2018-10-05 12:50:00,36.2,36.23,36.16,36.21,24615.0,30.9234,30.949,30.8892,30.9319,24615.0
2018-10-05 12:55:00,36.2,36.22,36.19,36.2,79899.0,30.9234,30.9405,30.9148,30.9234,79899.0
2018-10-05 13:00:00,36.19,36.21,36.17,36.19,37572.0,30.9148,30.9319,30.8977,30.9148,37572.0
2018-10-05 13:05:00,36.19,36.24,36.19,36.23,70693.0,30.9148,30.9575,30.9148,30.949,70693.0
2018-10-05 13:10:00,36.23,36.25,36.23,36.25,43794.0,30.949,30.9661,30.949,30.9661,43794.0
2018-10-05 13:15:00,36.25,36.27,36.21,36.23,59963.0,30.9661,30.9832,30.9319,30.949,59963.0
2018-10-05 13:20:00,36.23,36.23,36.17,36.22,54035.0,30.949,30.949,30.8977,30.9405,54035.0
2018-10-05 13:25:00,36.23,36.24,36.2,36.21,46029.0,30.949,30.9575,30.9234,30.9319,46029.0
2018-10-05 13:30:00,36.22,36.27,36.22,36.24,35481.0,30.9405,30.9832,30.9405,30.9575,35481.0
2018-10-05 13:35:00,36.24,36.26,36.22,36.26,31505.0,30.9575,30.9746,30.9405,30.9746,31505.0
2018-10-05 13:40:00,36.26,36.31,36.25,36.3,35530.0,30.9746,31.0173,30.9661,31.0088,35530.0
2018-10-05 13:45:00,36.31,36.34,36.3,36.34,14340.0,31.0173,31.043,31.0088,31.043,14340.0
2018-10-05 13:50:00,36.34,36.37,36.33,36.33,25019.0,31.043,31.0686,31.0344,31.0344,25019.0
2018-10-05 13:55:00,36.33,36.34,36.3,36.33,19721.0,31.0344,31.043,31.0088,31.0344,19721.0
2018-10-05 14:00:00,36.33,36.34,36.31,36.32,32365.0,31.0344,31.043,31.0173,31.0259,32365.0
2018-10-05 14:05:00,36.32,36.33,36.29,36.3,41448.0,31.0259,31.0344,31.0002,31.0088,41448.0
2018-10-05 14:10:00,36.3,36.35,36.3,36.31,34794.0,31.0088,31.0515,31.0088,31.0173,34794.0
2018-10-05 14:15:00,36.31,36.36,36.29,36.36,30140.0,31.0173,31.06,31.0002,31.06,30140.0
2018-10-05 14:20:00,36.35,36.36,36.33,36.34,28592.0,31.0515,31.06,31.0344,31.043,28592.0
2018-10-05 14:25:00,36.34,36.35,36.3,36.33,37582.0,31.043,31.0515,31.0088,31.0344,37582.0
2018-10-05 14:30:00,36.33,36.44,36.33,36.44,102225.0,31.0344,31.1284,31.0344,31.1284,102225.0
2018-10-05 14:35:00,36.44,36.44,36.39,36.4,30195.0,31.1284,31.1284,31.0857,31.0942,30195.0
2018-10-05 14:40:00,36.4,36.42,36.37,36.38,29098.0,31.0942,31.1113,31.0686,31.0771,29098.0
2018-10-05 14:45:00,36.38,36.38,36.31,36.36,25113.0,31.0771,31.0771,31.0173,31.06,25113.0
2018-10-05 14:50:00,36.36,36.43,36.35,36.43,41435.0,31.06,31.1198,31.0515,31.1198,41435.0
2018-10-05 14:55:00,36.43,36.44,36.4,36.44,19516.0,31.1198,31.1284,31.0942,31.1284,19516.0
2018-10-05 15:00:00,36.44,36.45,36.42,36.44,33458.0,31.1284,31.1369,31.1113,31.1284,33458.0
2018-10-05 15:05:00,36.44,36.49,36.43,36.47,25987.0,31.1284,31.1711,31.1198,31.154,25987.0
2018-10-05 15:10:00,36.47,36.48,36.45,36.48,20929.0,31.154,31.1626,31.1369,31.1626,20929.0
2018-10-05 15:15:00,36.48,36.48,36.43,36.44,28039.0,31.1626,31.1626,31.1198,31.1284,28039.0
2018-10-05 15:20:00,36.44,36.46,36.42,36.43,39398.0,31.1284,31.1455,31.1113,31.1198,39398.0
2018-10-05 15:25:00,36.42,36.44,36.4,36.41,61392.0,31.1113,31.1284,31.0942,31.1028,61392.0
2018-10-05 15:30:00,36.41,36.42,36.36,36.37,34894.0,31.1028,31.1113,31.06,31.0686,34894.0
2018-10-05 15:35:00,36.36,36.38,36.31,36.32,47646.0,31.06,31.0771,31.0173,31.0259,47646.0
2018-10-05 15:40:00,36.31,36.36,36.3,36.36,72842.0,31.0173,31.06,31.0088,31.06,72842.0
2018-10-05 15:45:00,36.36,36.4,36.35,36.38,79279.0,31.06,31.0942,31.0515,31.0771,79279.0
2018-10-05 15:50:00,36.37,36.38,36.33,36.36,144334.0,31.0686,31.0771,31.0344,31.06,144334.0
2018-10-05 15:55:00,36.36,36.38,36.31,36.33,348333.0,31.06,31.0771,31.0173,31.0344,348333.0
2018-10-08 09:30:00,36.18,36.31,36.18,36.3,39609.0,30.9063,31.0173,30.9063,31.0088,39609.0
2018-10-08 09:35:00,36.29,36.3,36.12,36.15,59425.0,31.0002,31.0088,30.855,30.8807,59425.0
2018-10-08 09:40:00,36.14,36.15,36.04,36.11,31572.0,30.8721,30.8807,30.7867,30.8465,31572.0
2018-10-08 09:45:00,36.12,36.18,36.12,36.15,25829.0,30.855,30.9063,30.855,30.8807,25829.0
2018-10-08 09:50:00,36.15,36.23,36.14,36.22,85332.0,30.8807,30.949,30.8721,30.9405,85332.0
2018-10-08 09:55:00,36.21,36.22,36.16,36.19,46141.0,30.9319,30.9405,30.8892,30.9148,46141.0
2018-10-08 10:00:00,36.19,36.24,36.18,36.22,68421.0,30.9148,30.9575,30.9063,30.9405,68421.0
2018-10-08 10:05:00,36.23,36.23,36.17,36.22,68243.0,30.949,30.949,30.8977,30.9405,68243.0
2018-10-08 10:10:00,36.22,36.23,36.14,36.15,32965.0,30.9405,30.949,30.8721,30.8807,32965.0
2018-10-08 10:15:00,36.15,36.16,36.11,36.12,24397.0,30.8807,30.8892,30.8465,30.855,24397.0
2018-10-08 10:20:00,36.11,36.16,36.11,36.14,20365.0,30.8465,30.8892,30.8465,30.8721,20365.0
2018-10-08 10:25:00,36.14,36.21,36.12,36.2,59425.0,30.8721,30.9319,30.855,30.9234,59425.0
2018-10-08 10:30:00,36.2,36.22,36.19,36.22,42328.0,30.9234,30.9405,30.9148,30.9405,42328.0
2018-10-08 10:35:00,36.22,36.22,36.17,36.2,68116.0,30.9405,30.9405,30.8977,30.9234,68116.0
2018-10-08 10:40:00,36.2,36.22,36.2,36.21,21391.0,30.9234,30.9405,30.9234,30.9319,21391.0
2018-10-08 10:45:00,36.22,36.32,36.21,36.32,23367.0,30.9405,31.0259,30.9319,31.0259,23367.0
2018-10-08 10:50:00,36.32,36.33,36.26,36.26,29934.0,31.0259,31.0344,30.9746,30.9746,29934.0
2018-10-08 10:55:00,36.26,36.27,36.25,36.25,26665.0,30.9746,30.9832,30.9661,30.9661,26665.0
2018-10-08 11:00:00,36.25,36.27,36.22,36.27,22572.0,30.9661,30.9832,30.9405,30.9832,22572.0
2018-10-08 11:05:00,36.26,36.27,36.24,36.25,25339.0,30.9746,30.9832,30.9575,30.9661,25339.0
2018-10-08 11:10:00,36.26,36.26,36.18,36.23,23236.0,30.9746,30.9746,30.9063,30.949,23236.0
2018-10-08 11:15:00,36.23,36.27,36.23,36.27,19335.0,30.949,30.9832,30.949,30.9832,19335.0
2018-10-08 11:20:00,36.26,36.27,36.24,36.27,34224.0,30.9746,30.9832,30.9575,30.9832,34224.0
2018-10-08 11:25:00,36.27,36.27,36.26,36.27,29141.0,30.9832,30.9832,30.9746,30.9832,29141.0
2018-10-08 11:30:00,36.26,36.26,36.18,36.21,59234.0,30.9746,30.9746,30.9063,30.9319,59234.0
2018-10-08 11:35:00,36.21,36.22,36.14,36.19,33008.0,30.9319,30.9405,30.8721,30.9148,33008.0
2018-10-08 11:40:00,36.19,36.24,36.18,36.19,30744.0,30.9148,30.9575,30.9063,30.9148,30744.0
2018-10-08 11:45:00,36.18,36.18,36.1,36.1,24248.0,30.9063,30.9063,30.8379,30.8379,24248.0
2018-10-08 11:50:00,36.1,36.14,36.08,36.14,13636.0,30.8379,30.8721,30.8209,30.8721,13636.0
2018-10-08 11:55:00,36.14,36.15,36.08,36.12,24474.0,30.8721,30.8807,30.8209,30.855,24474.0
2018-10-08 12:00:00,36.1,36.16,36.09,36.13,17375.0,30.8379,30.8892,30.8294,30.8636,17375.0
2018-10-08 12:05:00,36.13,36.2,36.13,36.18,18268.0,30.8636,30.9234,30.8636,30.9063,18268.0
2018-10-08 12:10:00,36.18,36.23,36.18,36.23,17972.0,30.9063,30.949,30.9063,30.949,17972.0
2018-10-08 12:15:00,36.23,36.26,36.22,36.24,24541.0,30.949,30.9746,30.9405,30.9575,24541.0
2018-10-08 12:20:00,36.25,36.33,36.24,36.33,25879.0,30.9661,31.0344,30.9575,31.0344,25879.0
2018-10-08 12:25:00,36.34,36.35,36.29,36.31,13505.0,31.043,31.0515,31.0002,31.0173,13505.0
2018-10-08 12:30:00,36.31,36.33,36.3,36.31,17812.0,31.0173,31.0344,31.0088,31.0173,17812.0
2018-10-08 12:35:00,36.3,36.32,36.28,36.31,16781.0,31.0088,31.0259,30.9917,31.0173,16781.0
2018-10-08 12:40:00,36.31,36.34,36.3,36.3,48274.0,31.0173,31.043,31.0088,31.0088,48274.0
2018-10-08 12:45:00,36.31,36.36,36.3,36.34,14998.0,31.0173,31.06,31.0088,31.043,14998.0
2018-10-08 12:50:00,36.34,36.36,36.31,36.33,14192.0,31.043,31.06,31.0173,31.0344,14192.0
2018-10-08 12:55:00,36.33,36.35,36.24,36.25,133462.0,31.0344,31.0515,30.9575,30.9661,133462.0
2018-10-08 13:00:00,36.24,36.29,36.23,36.28,51482.0,30.9575,31.0002,30.949,30.9917,51482.0
2018-10-08 13:05:00,36.28,36.29,36.25,36.28,43707.0,30.9917,31.0002,30.9661,30.9917,43707.0
2018-10-08 13:10:00,36.27,36.28,36.24,36.27,21646.0,30.9832,30.9917,30.9575,30.9832,21646.0
2018-10-08 13:15:00,36.26,36.26,36.19,36.2,14475.0,30.9746,30.9746,30.9148,30.9234,14475.0
2018-10-08 13:20:00,36.2,36.2,36.15,36.17,15991.0,30.9234,30.9234,30.8807,30.8977,15991.0
2018-10-08 13:25:00,36.18,36.2,36.17,36.17,8601.0,30.9063,30.9234,30.8977,30.8977,8601.0
2018-10-08 13:30:00,36.17,36.21,36.17,36.2,24121.0,30.8977,30.9319,30.8977,30.9234,24121.0
2018-10-08 13:35:00,36.2,36.2,36.13,36.14,48450.0,30.9234,30.9234,30.8636,30.8721,48450.0
2018-10-08 13:40:00,36.14,36.17,36.14,36.15,19327.0,30.8721,30.8977,30.8721,30.8807,19327.0
2018-10-08 13:45:00,36.15,36.16,36.14,36.16,12154.0,30.8807,30.8892,30.8721,30.8892,12154.0
2018-10-08 13:50:00,36.16,36.19,36.15,36.18,11934.0,30.8892,30.9148,30.8807,30.9063,11934.0
2018-10-08 13:55:00,36.18,36.21,36.17,36.17,20489.0,30.9063,30.9319,30.8977,30.8977,20489.0
2018-10-08 14:00:00,36.16,36.24,36.14,36.24,26808.0,30.8892,30.9575,30.8721,30.9575,26808.0
2018-10-08 14:05:00,36.25,36.32,36.24,36.28,30257.0,30.9661,31.0259,30.9575,30.9917,30257.0
2018-10-08 14:10:00,36.28,36.29,36.22,36.24,20036.0,30.9917,31.0002,30.9405,30.9575,20036.0
2018-10-08 14:15:00,36.24,36.26,36.21,36.25,29558.0,30.9575,30.9746,30.9319,30.9661,29558.0
2018-10-08 14:20:00,36.25,36.28,36.23,36.26,21211.0,30.9661,30.9917,30.949,30.9746,21211.0
2018-10-08 14:25:00,36.26,36.28,36.25,36.28,22380.0,30.9746,30.9917,30.9661,30.9917,22380.0
2018-10-08 14:30:00,36.29,36.33,36.28,36.3,18595.0,31.0002,31.0344,30.9917,31.0088,18595.0
2018-10-08 14:35:00,36.3,36.33,36.3,36.33,20314.0,31.0088,31.0344,31.0088,31.0344,20314.0
2018-10-08 14:40:00,36.33,36.34,36.31,36.33,18415.0,31.0344,31.043,31.0173,31.0344,18415.0
2018-10-08 14:45:00,36.34,36.34,36.31,36.32,108350.0,31.043,31.043,31.0173,31.0259,108350.0
2018-10-08 14:50:00,36.33,36.34,36.28,36.3,22386.0,31.0344,31.043,30.9917,31.0088,22386.0
2018-10-08 14:55:00,36.3,36.33,36.3,36.32,23276.0,31.0088,31.0344,31.0088,31.0259,23276.0
2018-10-08 15:00:00,36.32,36.44,36.32,36.4,205884.0,31.0259,31.1284,31.0259,31.0942,205884.0
2018-10-08 15:05:00,36.4,36.4,36.34,36.38,25579.0,31.0942,31.0942,31.043,31.0771,25579.0
2018-10-08 15:10:00,36.39,36.4,36.37,36.38,20844.0,31.0857,31.0942,31.0686,31.0771,20844.0
2018-10-08 15:15:00,36.38,36.46,36.37,36.46,62266.0,31.0771,31.1455,31.0686,31.1455,62266.0
2018-10-08 15:20:00,36.45,36.47,36.44,36.45,64288.0,31.1369,31.154,31.1284,31.1369,64288.0
2018-10-08 15:25:00,36.46,36.48,36.45,36.47,43315.0,31.1455,31.1626,31.1369,31.154,43315.0
2018-10-08 15:30:00,36.47,36.48,36.42,36.44,51193.0,31.154,31.1626,31.1113,31.1284,51193.0
2018-10-08 15:35:00,36.43,36.44,36.39,36.44,50656.0,31.1198,31.1284,31.0857,31.1284,50656.0
2018-10-08 15:40:00,36.44,36.48,36.44,36.47,56383.0,31.1284,31.1626,31.1284,31.154,56383.0
2018-10-08 15:45:00,36.47,36.54,36.47,36.54,177838.0,31.154,31.2138,31.154,31.2138,177838.0
2018-10-08 15:50:00,36.54,36.54,36.45,36.47,132305.0,31.2138,31.2138,31.1369,31.154,132305.0
2018-10-08 15:55:00,36.46,36.52,36.45,36.51,503132.0,31.1455,31.1967,31.1369,31.1882,503132.0
2018-10-09 09:30:00,36.49,36.49,36.33,36.4,39775.0,31.1711,31.1711,31.0344,31.0942,39775.0
2018-10-09 09:35:00,36.39,36.39,35.97,35.99,44853.0,31.0857,31.0857,30.7269,30.744,44853.0
2018-10-09 09:40:00,36.0,36.1,35.96,35.97,38815.0,30.7525,30.8379,30.7183,30.7269,38815.0
2018-10-09 09:45:00,35.97,35.97,35.82,35.82,194732.0,30.7269,30.7269,30.5988,30.5988,194732.0
2018-10-09 09:50:00,35.82,35.84,35.74,35.84,70791.0,30.5988,30.6158,30.5304,30.6158,70791.0
2018-10-09 09:55:00,35.84,35.84,35.77,35.81,39193.0,30.6158,30.6158,30.556,30.5902,39193.0
2018-10-09 10:00:00,35.79,35.82,35.74,35.75,33147.0,30.5731,30.5988,30.5304,30.539,33147.0
2018-10-09 10:05:00,35.74,35.74,35.64,35.66,51109.0,30.5304,30.5304,30.445,30.4621,51109.0
2018-10-09 10:10:00,35.65,35.65,35.58,35.59,30081.0,30.4535,30.4535,30.3937,30.4023,30081.0
2018-10-09 10:15:00,35.59,35.61,35.45,35.52,77779.0,30.4023,30.4194,30.2827,30.3425,77779.0
2018-10-09 10:20:00,35.53,35.53,35.47,35.5,53059.0,30.351,30.351,30.2998,30.3254,53059.0
2018-10-09 10:25:00,35.49,35.52,35.48,35.5,61366.0,30.3169,30.3425,30.3083,30.3254,61366.0
2018-10-09 10:30:00,35.49,35.56,35.47,35.5,34617.0,30.3169,30.3767,30.2998,30.3254,34617.0
2018-10-09 10:35:00,35.49,35.61,35.46,35.47,247939.0,30.3169,30.4194,30.2912,30.2998,247939.0
2018-10-09 10:40:00,35.49,35.54,35.47,35.49,57532.0,30.3169,30.3596,30.2998,30.3169,57532.0
2018-10-09 10:45:00,35.49,35.51,35.43,35.48,26614.0,30.3169,30.3339,30.2656,30.3083,26614.0
2018-10-09 10:50:00,35.49,35.53,35.44,35.44,35265.0,30.3169,30.351,30.2741,30.2741,35265.0
2018-10-09 10:55:00,35.45,35.49,35.43,35.45,31325.0,30.2827,30.3169,30.2656,30.2827,31325.0
2018-10-09 11:00:00,35.45,35.51,35.45,35.5,25795.0,30.2827,30.3339,30.2827,30.3254,25795.0
2018-10-09 11:05:00,35.5,35.51,35.46,35.47,15681.0,30.3254,30.3339,30.2912,30.2998,15681.0
2018-10-09 11:10:00,35.48,35.52,35.48,35.51,22252.0,30.3083,30.3425,30.3083,30.3339,22252.0
2018-10-09 11:15:00,35.53,35.59,35.52,35.52,17651.0,30.351,30.4023,30.3425,30.3425,17651.0
2018-10-09 11:20:00,35.53,35.56,35.51,35.55,11803.0,30.351,30.3767,30.3339,30.3681,11803.0
2018-10-09 11:25:00,35.55,35.61,35.55,35.59,19798.0,30.3681,30.4194,30.3681,30.4023,19798.0
2018-10-09 11:30:00,35.59,35.59,35.55,35.55,15138.0,30.4023,30.4023,30.3681,30.3681,15138.0
2018-10-09 11:35:00,35.55,35.58,35.54,35.56,15500.0,30.3681,30.3937,30.3596,30.3767,15500.0
2018-10-09 11:40:00,35.57,35.58,35.54,35.55,15340.0,30.3852,30.3937,30.3596,30.3681,15340.0
2018-10-09 11:45:00,35.56,35.6,35.55,35.59,15590.0,30.3767,30.4108,30.3681,30.4023,15590.0
2018-10-09 11:50:00,35.59,35.65,35.58,35.63,32840.0,30.4023,30.4535,30.3937,30.4365,32840.0
2018-10-09 11:55:00,35.63,35.65,35.63,35.65,58194.0,30.4365,30.4535,30.4365,30.4535,58194.0
2018-10-09 12:00:00,35.65,35.68,35.64,35.66,14769.0,30.4535,30.4792,30.445,30.4621,14769.0
2018-10-09 12:05:00,35.65,35.66,35.58,35.6,25866.0,30.4535,30.4621,30.3937,30.4108,25866.0
2018-10-09 12:10:00,35.6,35.63,35.57,35.57,14736.0,30.4108,30.4365,30.3852,30.3852,14736.0
2018-10-09 12:15:00,35.57,35.58,35.52,35.52,22764.0,30.3852,30.3937,30.3425,30.3425,22764.0
2018-10-09 12:20:00,35.52,35.55,35.49,35.49,10863.0,30.3425,30.3681,30.3169,30.3169,10863.0
2018-10-09 12:25:00,35.48,35.5,35.41,35.47,23091.0,30.3083,30.3254,30.2485,30.2998,23091.0
2018-10-09 12:30:00,35.46,35.47,35.43,35.45,13684.0,30.2912,30.2998,30.2656,30.2827,13684.0
2018-10-09 12:35:00,35.45,35.47,35.43,35.43,11931.0,30.2827,30.2998,30.2656,30.2656,11931.0
2018-10-09 12:40:00,35.44,35.44,35.38,35.38,9713.0,30.2741,30.2741,30.2229,30.2229,9713.0
2018-10-09 12:45:00,35.37,35.37,35.27,35.37,51386.0,30.2144,30.2144,30.1289,30.2144,51386.0
2018-10-09 12:50:00,35.37,35.39,35.35,35.37,9248.0,30.2144,30.2314,30.1973,30.2144,9248.0
2018-10-09 12:55:00,35.37,35.4,35.33,35.34,27116.0,30.2144,30.24,30.1802,30.1887,27116.0
2018-10-09 13:00:00,35.34,35.4,35.34,35.37,22395.0,30.1887,30.24,30.1887,30.2144,22395.0
2018-10-09 13:05:00,35.36,35.42,35.36,35.42,12897.0,30.2058,30.2571,30.2058,30.2571,12897.0
2018-10-09 13:10:00,35.41,35.46,35.39,35.42,19542.0,30.2485,30.2912,30.2314,30.2571,19542.0
2018-10-09 13:15:00,35.42,35.42,35.37,35.37,18784.0,30.2571,30.2571,30.2144,30.2144,18784.0
2018-10-09 13:20:00,35.37,35.43,35.37,35.41,23606.0,30.2144,30.2656,30.2144,30.2485,23606.0
2018-10-09 13:25:00,35.41,35.42,35.35,35.37,21598.0,30.2485,30.2571,30.1973,30.2144,21598.0
2018-10-09 13:30:00,35.36,35.38,35.34,35.36,19387.0,30.2058,30.2229,30.1887,30.2058,19387.0
2018-10-09 13:35:00,35.36,35.36,35.34,35.34,40300.0,30.2058,30.2058,30.1887,30.1887,40300.0
2018-10-09 13:40:00,35.34,35.35,35.31,35.33,19546.0,30.1887,30.1973,30.1631,30.1802,19546.0
2018-10-09 13:45:00,35.33,35.37,35.32,35.35,16363.0,30.1802,30.2144,30.1716,30.1973,16363.0
2018-10-09 13:50:00,35.35,35.36,35.34,35.35,7450.0,30.1973,30.2058,30.1887,30.1973,7450.0
2018-10-09 13:55:00,35.36,35.43,35.36,35.41,26920.0,30.2058,30.2656,30.2058,30.2485,26920.0
2018-10-09 14:00:00,35.42,35.42,35.36,35.36,31402.0,30.2571,30.2571,30.2058,30.2058,31402.0
2018-10-09 14:05:00,35.35,35.4,35.35,35.38,36378.0,30.1973,30.24,30.1973,30.2229,36378.0
2018-10-09 14:10:00,35.39,35.4,35.37,35.39,9906.0,30.2314,30.24,30.2144,30.2314,9906.0
2018-10-09 14:15:00,35.4,35.42,35.38,35.38,14388.0,30.24,30.2571,30.2229,30.2229,14388.0
2018-10-09 14:20:00,35.39,35.43,35.39,35.42,11160.0,30.2314,30.2656,30.2314,30.2571,11160.0
2018-10-09 14:25:00,35.42,35.42,35.4,35.41,10731.0,30.2571,30.2571,30.24,30.2485,10731.0
2018-10-09 14:30:00,35.41,35.42,35.37,35.4,12211.0,30.2485,30.2571,30.2144,30.24,12211.0
2018-10-09 14:35:00,35.39,35.4,35.36,35.4,18278.0,30.2314,30.24,30.2058,30.24,18278.0
2018-10-09 14:40:00,35.39,35.39,35.31,35.34,56809.0,30.2314,30.2314,30.1631,30.1887,56809.0
2018-10-09 14:45:00,35.33,35.36,35.27,35.27,139397.0,30.1802,30.2058,30.1289,30.1289,139397.0
2018-10-09 14:50:00,35.26,35.31,35.24,35.28,99031.0,30.1204,30.1631,30.1033,30.1375,99031.0
2018-10-09 14:55:00,35.28,35.31,35.23,35.24,29182.0,30.1375,30.1631,30.0948,30.1033,29182.0
2018-10-09 15:00:00,35.24,35.25,35.22,35.23,18771.0,30.1033,30.1118,30.0862,30.0948,18771.0
2018-10-09 15:05:00,35.23,35.23,35.14,35.21,48361.0,30.0948,30.0948,30.0179,30.0777,48361.0
2018-10-09 15:10:00,35.22,35.22,35.16,35.21,22041.0,30.0862,30.0862,30.035,30.0777,22041.0
2018-10-09 15:15:00,35.2,35.21,35.15,35.16,19620.0,30.0691,30.0777,30.0264,30.035,19620.0
2018-10-09 15:20:00,35.16,35.17,35.07,35.1,53005.0,30.035,30.0435,29.9581,29.9837,53005.0
2018-10-09 15:25:00,35.1,35.11,35.08,35.1,68541.0,29.9837,29.9922,29.9666,29.9837,68541.0
2018-10-09 15:30:00,35.1,35.1,35.05,35.08,32654.0,29.9837,29.9837,29.941,29.9666,32654.0
2018-10-09 15:35:00,35.08,35.11,35.07,35.11,47697.0,29.9666,29.9922,29.9581,29.9922,47697.0
2018-10-09 15:40:00,35.11,35.11,35.08,35.09,37234.0,29.9922,29.9922,29.9666,29.9752,37234.0
2018-10-09 15:45:00,35.09,35.11,35.08,35.09,125040.0,29.9752,29.9922,29.9666,29.9752,125040.0
2018-10-09 15:50:00,35.09,35.1,35.02,35.02,207357.0,29.9752,29.9837,29.9154,29.9154,207357.0
2018-10-09 15:55:00,35.03,35.03,34.99,35.01,303081.0,29.9239,29.9239,29.8897,29.9068,303081.0
2018-10-10 09:30:00,34.74,34.82,34.54,34.54,111800.0,29.6762,29.7445,29.5053,29.5053,111800.0
2018-10-10 09:35:00,34.56,34.63,34.52,34.61,78801.0,29.5224,29.5822,29.4882,29.5651,78801.0
2018-10-10 09:40:00,34.62,34.67,34.54,34.58,62740.0,29.5737,29.6164,29.5053,29.5395,62740.0
2018-10-10 09:45:00,34.58,34.7,34.58,34.64,33905.0,29.5395,29.642,29.5395,29.5908,33905.0
2018-10-10 09:50:00,34.64,34.74,34.63,34.67,87120.0,29.5908,29.6762,29.5822,29.6164,87120.0
2018-10-10 09:55:00,34.67,34.71,34.57,34.58,88004.0,29.6164,29.6506,29.531,29.5395,88004.0
2018-10-10 10:00:00,34.56,34.63,34.54,34.56,57335.0,29.5224,29.5822,29.5053,29.5224,57335.0
2018-10-10 10:05:00,34.57,34.59,34.51,34.55,56412.0,29.531,29.548,29.4797,29.5139,56412.0
2018-10-10 10:10:00,34.56,34.56,34.36,34.38,134081.0,29.5224,29.5224,29.3516,29.3687,134081.0
2018-10-10 10:15:00,34.38,34.39,34.33,34.38,58034.0,29.3687,29.3772,29.3259,29.3687,58034.0
2018-10-10 10:20:00,34.37,34.47,34.37,34.47,71794.0,29.3601,29.4455,29.3601,29.4455,71794.0
2018-10-10 10:25:00,34.48,34.63,34.47,34.59,53502.0,29.4541,29.5822,29.4455,29.548,53502.0
2018-10-10 10:30:00,34.59,34.64,34.49,34.5,71596.0,29.548,29.5908,29.4626,29.4712,71596.0
2018-10-10 10:35:00,34.49,34.54,34.47,34.51,34370.0,29.4626,29.5053,29.4455,29.4797,34370.0
2018-10-10 10:40:00,34.5,34.5,34.37,34.42,101354.0,29.4712,29.4712,29.3601,29.4028,101354.0
2018-10-10 10:45:00,34.43,34.46,34.38,34.44,49999.0,29.4114,29.437,29.3687,29.4199,49999.0
2018-10-10 10:50:00,34.45,34.55,34.45,34.47,32653.0,29.4285,29.5139,29.4285,29.4455,32653.0
2018-10-10 10:55:00,34.47,34.5,34.43,34.48,24715.0,29.4455,29.4712,29.4114,29.4541,24715.0
2018-10-10 11:00:00,34.47,34.53,34.46,34.47,29064.0,29.4455,29.4968,29.437,29.4455,29064.0
2018-10-10 11:05:00,34.48,34.52,34.45,34.47,154476.0,29.4541,29.4882,29.4285,29.4455,154476.0
2018-10-10 11:10:00,34.47,34.48,34.4,34.48,58175.0,29.4455,29.4541,29.3857,29.4541,58175.0
2018-10-10 11:15:00,34.47,34.47,34.41,34.45,25112.0,29.4455,29.4455,29.3943,29.4285,25112.0
2018-10-10 11:20:00,34.45,34.51,34.44,34.5,28103.0,29.4285,29.4797,29.4199,29.4712,28103.0
2018-10-10 11:25:00,34.5,34.56,34.48,34.52,119786.0,29.4712,29.5224,29.4541,29.4882,119786.0
2018-10-10 11:30:00,34.52,34.59,34.48,34.49,91223.0,29.4882,29.548,29.4541,29.4626,91223.0
2018-10-10 11:35:00,34.5,34.51,34.42,34.45,233250.0,29.4712,29.4797,29.4028,29.4285,233250.0
2018-10-10 11:40:00,34.45,34.57,34.45,34.56,129291.0,29.4285,29.531,29.4285,29.5224,129291.0
2018-10-10 11:45:00,34.57,34.68,34.56,34.68,70414.0,29.531,29.6249,29.5224,29.6249,70414.0
2018-10-10 11:50:00,34.67,34.79,34.67,34.7,109122.0,29.6164,29.7189,29.6164,29.642,109122.0
2018-10-10 11:55:00,34.7,34.75,34.67,34.74,50158.0,29.642,29.6847,29.6164,29.6762,50158.0
2018-10-10 12:00:00,34.73,34.75,34.7,34.72,24079.0,29.6676,29.6847,29.642,29.6591,24079.0
2018-10-10 12:05:00,34.72,34.73,34.68,34.7,31282.0,29.6591,29.6676,29.6249,29.642,31282.0
2018-10-10 12:10:00,34.7,34.71,34.67,34.7,106712.0,29.642,29.6506,29.6164,29.642,106712.0
2018-10-10 12:15:00,34.7,34.71,34.65,34.68,33286.0,29.642,29.6506,29.5993,29.6249,33286.0
2018-10-10 12:20:00,34.68,34.68,34.61,34.64,22862.0,29.6249,29.6249,29.5651,29.5908,22862.0
2018-10-10 12:25:00,34.64,34.65,34.62,34.63,13585.0,29.5908,29.5993,29.5737,29.5822,13585.0
2018-10-10 12:30:00,34.63,34.64,34.62,34.64,31316.0,29.5822,29.5908,29.5737,29.5908,31316.0
2018-10-10 12:35:00,34.64,34.64,34.59,34.59,13646.0,29.5908,29.5908,29.548,29.548,13646.0
2018-10-10 12:40:00,34.59,34.6,34.52,34.55,23866.0,29.548,29.5566,29.4882,29.5139,23866.0
2018-10-10 12:45:00,34.55,34.59,34.54,34.57,24218.0,29.5139,29.548,29.5053,29.531,24218.0
2018-10-10 12:50:00,34.58,34.63,34.55,34.57,16748.0,29.5395,29.5822,29.5139,29.531,16748.0
2018-10-10 12:55:00,34.57,34.61,34.53,34.55,20654.0,29.531,29.5651,29.4968,29.5139,20654.0
2018-10-10 13:00:00,34.54,34.55,34.45,34.45,21398.0,29.5053,29.5139,29.4285,29.4285,21398.0
2018-10-10 13:05:00,34.46,34.52,34.46,34.5,23110.0,29.437,29.4882,29.437,29.4712,23110.0
2018-10-10 13:10:00,34.49,34.55,34.48,34.54,20246.0,29.4626,29.5139,29.4541,29.5053,20246.0
2018-10-10 13:15:00,34.53,34.61,34.53,34.6,77790.0,29.4968,29.5651,29.4968,29.5566,77790.0
2018-10-10 13:20:00,34.6,34.63,34.6,34.62,45835.0,29.5566,29.5822,29.5566,29.5737,45835.0
2018-10-10 13:25:00,34.62,34.64,34.59,34.6,47064.0,29.5737,29.5908,29.548,29.5566,47064.0
2018-10-10 13:30:00,34.61,34.63,34.59,34.61,36415.0,29.5651,29.5822,29.548,29.5651,36415.0
2018-10-10 13:35:00,34.61,34.63,34.58,34.61,23970.0,29.5651,29.5822,29.5395,29.5651,23970.0
2018-10-10 13:40:00,34.6,34.64,34.59,34.63,75128.0,29.5566,29.5908,29.548,29.5822,75128.0
2018-10-10 13:45:00,34.64,34.73,34.64,34.7,26277.0,29.5908,29.6676,29.5908,29.642,26277.0
2018-10-10 13:50:00,34.7,34.71,34.62,34.62,39517.0,29.642,29.6506,29.5737,29.5737,39517.0
2018-10-10 13:55:00,34.62,34.62,34.56,34.61,103534.0,29.5737,29.5737,29.5224,29.5651,103534.0
2018-10-10 14:00:00,34.6,34.63,34.56,34.56,29000.0,29.5566,29.5822,29.5224,29.5224,29000.0
2018-10-10 14:05:00,34.56,34.56,34.45,34.46,24997.0,29.5224,29.5224,29.4285,29.437,24997.0
2018-10-10 14:10:00,34.47,34.52,34.45,34.47,26063.0,29.4455,29.4882,29.4285,29.4455,26063.0
2018-10-10 14:15:00,34.48,34.55,34.47,34.52,21717.0,29.4541,29.5139,29.4455,29.4882,21717.0
2018-10-10 14:20:00,34.51,34.52,34.43,34.51,30373.0,29.4797,29.4882,29.4114,29.4797,30373.0
2018-10-10 14:25:00,34.51,34.51,34.44,34.49,23162.0,29.4797,29.4797,29.4199,29.4626,23162.0
2018-10-10 14:30:00,34.49,34.54,34.48,34.48,55737.0,29.4626,29.5053,29.4541,29.4541,55737.0
2018-10-10 14:35:00,34.49,34.51,34.41,34.44,30778.0,29.4626,29.4797,29.3943,29.4199,30778.0
2018-10-10 14:40:00,34.43,34.47,34.42,34.43,37210.0,29.4114,29.4455,29.4028,29.4114,37210.0
2018-10-10 14:45:00,34.43,34.54,34.43,34.52,31277.0,29.4114,29.5053,29.4114,29.4882,31277.0
2018-10-10 14:50:00,34.52,34.59,34.51,34.56,24326.0,29.4882,29.548,29.4797,29.5224,24326.0
2018-10-10 14:55:00,34.55,34.6,34.52,34.58,33871.0,29.5139,29.5566,29.4882,29.5395,33871.0
2018-10-10 15:00:00,34.57,34.57,34.5,34.5,28556.0,29.531,29.531,29.4712,29.4712,28556.0
2018-10-10 15:05:00,34.5,34.52,34.41,34.43,28324.0,29.4712,29.4882,29.3943,29.4114,28324.0
2018-10-10 15:10:00,34.42,34.42,34.33,34.39,52276.0,29.4028,29.4028,29.3259,29.3772,52276.0
2018-10-10 15:15:00,34.38,34.44,34.37,34.4,41229.0,29.3687,29.4199,29.3601,29.3857,41229.0
2018-10-10 15:20:00,34.41,34.54,34.4,34.53,53258.0,29.3943,29.5053,29.3857,29.4968,53258.0
2018-10-10 15:25:00,34.53,34.53,34.44,34.52,24432.0,29.4968,29.4968,29.4199,29.4882,24432.0
2018-10-10 15:30:00,34.51,34.51,34.43,34.43,38806.0,29.4797,29.4797,29.4114,29.4114,38806.0
2018-10-10 15:35:00,34.42,34.42,34.33,34.34,44047.0,29.4028,29.4028,29.3259,29.3345,44047.0
2018-10-10 15:40:00,34.33,34.36,34.28,34.34,238330.0,29.3259,29.3516,29.2832,29.3345,238330.0
2018-10-10 15:45:00,34.34,34.45,34.29,34.43,199508.0,29.3345,29.4285,29.2918,29.4114,199508.0
2018-10-10 15:50:00,34.42,34.44,34.32,34.36,267813.0,29.4028,29.4199,29.3174,29.3516,267813.0
2018-10-10 15:55:00,34.35,34.36,34.19,34.24,297258.0,29.343,29.3516,29.2064,29.2491,297258.0
2018-10-11 09:30:00,34.25,34.44,34.15,34.3,74031.0,29.2576,29.4199,29.1722,29.3003,74031.0
2018-10-11 09:35:00,34.28,34.34,34.15,34.26,48171.0,29.2832,29.3345,29.1722,29.2661,48171.0
2018-10-11 09:40:00,34.23,34.27,34.17,34.21,30839.0,29.2405,29.2747,29.1893,29.2234,30839.0
2018-10-11 09:45:00,34.19,34.3,34.17,34.3,61044.0,29.2064,29.3003,29.1893,29.3003,61044.0
2018-10-11 09:50:00,34.29,34.42,34.29,34.37,36293.0,29.2918,29.4028,29.2918,29.3601,36293.0
2018-10-11 09:55:00,34.38,34.47,34.33,34.43,31477.0,29.3687,29.4455,29.3259,29.4114,31477.0
2018-10-11 10:00:00,34.41,34.45,34.32,34.34,44534.0,29.3943,29.4285,29.3174,29.3345,44534.0
2018-10-11 10:05:00,34.35,34.42,34.29,34.38,56154.0,29.343,29.4028,29.2918,29.3687,56154.0
2018-10-11 10:10:00,34.38,34.44,34.33,34.36,49150.0,29.3687,29.4199,29.3259,29.3516,49150.0
2018-10-11 10:15:00,34.35,34.37,34.25,34.25,39875.0,29.343,29.3601,29.2576,29.2576,39875.0
2018-10-11 10:20:00,34.25,34.25,34.1,34.11,40628.0,29.2576,29.2576,29.1295,29.138,40628.0
2018-10-11 10:25:00,34.11,34.21,34.09,34.2,42905.0,29.138,29.2234,29.1209,29.2149,42905.0
2018-10-11 10:30:00,34.21,34.26,34.16,34.26,33678.0,29.2234,29.2661,29.1807,29.2661,33678.0
2018-10-11 10:35:00,34.26,34.27,34.16,34.18,45655.0,29.2661,29.2747,29.1807,29.1978,45655.0
2018-10-11 10:40:00,34.17,34.2,34.14,34.15,64541.0,29.1893,29.2149,29.1636,29.1722,64541.0
2018-10-11 10:45:00,34.15,34.16,34.02,34.02,46633.0,29.1722,29.1807,29.0611,29.0611,46633.0
2018-10-11 10:50:00,34.02,34.08,34.0,34.04,51936.0,29.0611,29.1124,29.044,29.0782,51936.0
2018-10-11 10:55:00,34.04,34.07,33.98,33.98,20934.0,29.0782,29.1038,29.027,29.027,20934.0
2018-10-11 11:00:00,33.98,34.0,33.79,33.83,46427.0,29.027,29.044,28.8647,28.8988,46427.0
2018-10-11 11:05:00,33.83,33.91,33.83,33.9,31825.0,28.8988,28.9672,28.8988,28.9586,31825.0
2018-10-11 11:10:00,33.89,33.9,33.81,33.85,36583.0,28.9501,28.9586,28.8817,28.9159,36583.0
2018-10-11 11:15:00,33.84,33.93,33.84,33.91,58122.0,28.9074,28.9842,28.9074,28.9672,58122.0
2018-10-11 11:20:00,33.92,34.1,33.92,34.07,55439.0,28.9757,29.1295,28.9757,29.1038,55439.0
2018-10-11 11:25:00,34.07,34.07,34.0,34.03,45128.0,29.1038,29.1038,29.044,29.0697,45128.0
2018-10-11 11:30:00,34.04,34.09,33.99,34.08,80199.0,29.0782,29.1209,29.0355,29.1124,80199.0
2018-10-11 11:35:00,34.08,34.08,33.98,34.0,116017.0,29.1124,29.1124,29.027,29.044,116017.0
2018-10-11 11:40:00,34.0,34.06,33.99,34.0,31196.0,29.044,29.0953,29.0355,29.044,31196.0
2018-10-11 11:45:00,34.0,34.08,33.95,34.07,49733.0,29.044,29.1124,29.0013,29.1038,49733.0
2018-10-11 11:50:00,34.07,34.18,34.06,34.13,40377.0,29.1038,29.1978,29.0953,29.1551,40377.0
2018-10-11 11:55:00,34.14,34.19,34.12,34.19,43094.0,29.1636,29.2064,29.1466,29.2064,43094.0
2018-10-11 12:00:00,34.2,34.22,34.1,34.12,42327.0,29.2149,29.232,29.1295,29.1466,42327.0
2018-10-11 12:05:00,34.13,34.15,34.09,34.1,26813.0,29.1551,29.1722,29.1209,29.1295,26813.0
2018-10-11 12:10:00,34.1,34.13,34.08,34.13,24935.0,29.1295,29.1551,29.1124,29.1551,24935.0
2018-10-11 12:15:00,34.13,34.16,34.1,34.14,25752.0,29.1551,29.1807,29.1295,29.1636,25752.0
2018-10-11 12:20:00,34.15,34.27,34.15,34.26,33073.0,29.1722,29.2747,29.1722,29.2661,33073.0
2018-10-11 12:25:00,34.27,34.29,34.21,34.22,23813.0,29.2747,29.2918,29.2234,29.232,23813.0
2018-10-11 12:30:00,34.21,34.24,34.17,34.19,28993.0,29.2234,29.2491,29.1893,29.2064,28993.0
2018-10-11 12:35:00,34.19,34.21,34.13,34.15,30895.0,29.2064,29.2234,29.1551,29.1722,30895.0
2018-10-11 12:40:00,34.15,34.18,34.13,34.18,15439.0,29.1722,29.1978,29.1551,29.1978,15439.0
2018-10-11 12:45:00,34.18,34.19,34.14,34.16,40211.0,29.1978,29.2064,29.1636,29.1807,40211.0
2018-10-11 12:50:00,34.15,34.22,34.15,34.2,30480.0,29.1722,29.232,29.1722,29.2149,30480.0
2018-10-11 12:55:00,34.19,34.2,34.15,34.17,24129.0,29.2064,29.2149,29.1722,29.1893,24129.0
2018-10-11 13:00:00,34.16,34.17,34.06,34.06,22049.0,29.1807,29.1893,29.0953,29.0953,22049.0
2018-10-11 13:05:00,34.06,34.1,34.04,34.09,30988.0,29.0953,29.1295,29.0782,29.1209,30988.0
2018-10-11 13:10:00,34.09,34.15,34.06,34.15,30993.0,29.1209,29.1722,29.0953,29.1722,30993.0
2018-10-11 13:15:00,34.16,34.18,34.14,34.16,27867.0,29.1807,29.1978,29.1636,29.1807,27867.0
2018-10-11 13:20:00,34.15,34.17,34.1,34.1,29269.0,29.1722,29.1893,29.1295,29.1295,29269.0
2018-10-11 13:25:00,34.11,34.12,34.07,34.11,25471.0,29.138,29.1466,29.1038,29.138,25471.0
2018-10-11 13:30:00,34.12,34.15,34.09,34.12,26178.0,29.1466,29.1722,29.1209,29.1466,26178.0
2018-10-11 13:35:00,34.12,34.17,34.11,34.17,32343.0,29.1466,29.1893,29.138,29.1893,32343.0
2018-10-11 13:40:00,34.17,34.17,34.06,34.07,19491.0,29.1893,29.1893,29.0953,29.1038,19491.0
2018-10-11 13:45:00,34.06,34.1,34.05,34.05,23048.0,29.0953,29.1295,29.0868,29.0868,23048.0
2018-10-11 13:50:00,34.05,34.08,34.01,34.08,34733.0,29.0868,29.1124,29.0526,29.1124,34733.0
2018-10-11 13:55:00,34.08,34.13,34.04,34.11,23233.0,29.1124,29.1551,29.0782,29.138,23233.0
2018-10-11 14:00:00,34.11,34.13,34.07,34.1,41028.0,29.138,29.1551,29.1038,29.1295,41028.0
2018-10-11 14:05:00,34.1,34.13,34.04,34.05,30836.0,29.1295,29.1551,29.0782,29.0868,30836.0
2018-10-11 14:10:00,34.06,34.06,34.0,34.03,58195.0,29.0953,29.0953,29.044,29.0697,58195.0
2018-10-11 14:15:00,34.04,34.05,34.0,34.02,43138.0,29.0782,29.0868,29.044,29.0611,43138.0
2018-10-11 14:20:00,34.02,34.08,34.0,34.0,79424.0,29.0611,29.1124,29.044,29.044,79424.0
2018-10-11 14:25:00,34.0,34.06,33.94,34.01,58245.0,29.044,29.0953,28.9928,29.0526,58245.0
2018-10-11 14:30:00,34.01,34.02,33.98,33.98,43435.0,29.0526,29.0611,29.027,29.027,43435.0
2018-10-11 14:35:00,33.98,33.99,33.9,33.92,113994.0,29.027,29.0355,28.9586,28.9757,113994.0
2018-10-11 14:40:00,33.92,33.93,33.74,33.76,87186.0,28.9757,28.9842,28.8219,28.839,87186.0
2018-10-11 14:45:00,33.75,33.84,33.59,33.78,133249.0,28.8305,28.9074,28.6938,28.8561,133249.0
2018-10-11 14:50:00,33.76,33.95,33.75,33.87,94395.0,28.839,29.0013,28.8305,28.933,94395.0
2018-10-11 14:55:00,33.87,33.93,33.79,33.91,83653.0,28.933,28.9842,28.8647,28.9672,83653.0
2018-10-11 15:00:00,33.9,34.03,33.84,34.01,63432.0,28.9586,29.0697,28.9074,29.0526,63432.0
2018-10-11 15:05:00,34.01,34.01,33.87,33.88,55262.0,29.0526,29.0526,28.933,28.9415,55262.0
2018-10-11 15:10:00,33.87,34.03,33.81,34.0,90846.0,28.933,29.0697,28.8817,29.044,90846.0
2018-10-11 15:15:00,33.99,34.21,33.97,34.2,114501.0,29.0355,29.2234,29.0184,29.2149,114501.0
2018-10-11 15:20:00,34.21,34.22,34.09,34.17,81832.0,29.2234,29.232,29.1209,29.1893,81832.0
2018-10-11 15:25:00,34.17,34.17,34.04,34.04,64335.0,29.1893,29.1893,29.0782,29.0782,64335.0
2018-10-11 15:30:00,34.05,34.11,34.01,34.03,85692.0,29.0868,29.138,29.0526,29.0697,85692.0
2018-10-11 15:35:00,34.02,34.13,33.95,34.04,175097.0,29.0611,29.1551,29.0013,29.0782,175097.0
2018-10-11 15:40:00,34.04,34.04,33.9,33.91,102473.0,29.0782,29.0782,28.9586,28.9672,102473.0
2018-10-11 15:45:00,33.91,33.95,33.73,33.76,146039.0,28.9672,29.0013,28.8134,28.839,146039.0
2018-10-11 15:50:00,33.76,33.86,33.72,33.78,216404.0,28.839,28.9245,28.8049,28.8561,216404.0
2018-10-11 15:55:00,33.78,33.82,33.71,33.73,315937.0,28.8561,28.8903,28.7963,28.8134,315937.0
2018-10-12 09:30:00,34.31,34.32,33.68,33.76,139964.0,29.3089,29.3174,28.7707,28.839,139964.0
2018-10-12 09:35:00,33.77,33.78,33.67,33.75,76219.0,28.8476,28.8561,28.7621,28.8305,76219.0
2018-10-12 09:40:00,33.75,33.79,33.67,33.7,128651.0,28.8305,28.8647,28.7621,28.7878,128651.0
2018-10-12 09:45:00,33.7,33.8,33.43,33.43,100832.0,28.7878,28.8732,28.5571,28.5571,100832.0
2018-10-12 09:50:00,33.44,33.51,33.4,33.49,75491.0,28.5657,28.6255,28.5315,28.6084,75491.0
2018-10-12 09:55:00,33.5,33.53,33.43,33.43,48363.0,28.6169,28.6426,28.5571,28.5571,48363.0
2018-10-12 10:00:00,33.44,33.45,33.21,33.24,90732.0,28.5657,28.5742,28.3692,28.3948,90732.0
2018-10-12 10:05:00,33.23,33.29,33.2,33.27,177903.0,28.3863,28.4375,28.3607,28.4205,177903.0
2018-10-12 10:10:00,33.27,33.27,33.15,33.2,128871.0,28.4205,28.4205,28.3179,28.3607,128871.0
2018-10-12 10:15:00,33.2,33.2,33.06,33.09,65782.0,28.3607,28.3607,28.2411,28.2667,65782.0
2018-10-12 10:20:00,33.08,33.17,33.06,33.15,165214.0,28.2581,28.335,28.2411,28.3179,165214.0
2018-10-12 10:25:00,33.14,33.19,33.1,33.1,58217.0,28.3094,28.3521,28.2752,28.2752,58217.0
2018-10-12 10:30:00,33.09,33.12,32.99,33.01,174148.0,28.2667,28.2923,28.1813,28.1984,174148.0
2018-10-12 10:35:00,33.02,33.11,33.02,33.04,96716.0,28.2069,28.2838,28.2069,28.224,96716.0
2018-10-12 10:40:00,33.04,33.05,33.0,33.03,90878.0,28.224,28.2325,28.1898,28.2154,90878.0
2018-10-12 10:45:00,33.04,33.07,33.02,33.02,49324.0,28.224,28.2496,28.2069,28.2069,49324.0
2018-10-12 10:50:00,33.02,33.14,33.02,33.13,42246.0,28.2069,28.3094,28.2069,28.3009,42246.0
2018-10-12 10:55:00,33.13,33.13,33.09,33.11,111580.0,28.3009,28.3009,28.2667,28.2838,111580.0
2018-10-12 11:00:00,33.11,33.14,33.07,33.08,81110.0,28.2838,28.3094,28.2496,28.2581,81110.0
2018-10-12 11:05:00,33.09,33.12,33.02,33.12,54675.0,28.2667,28.2923,28.2069,28.2923,54675.0
2018-10-12 11:10:00,33.12,33.17,33.12,33.14,45351.0,28.2923,28.335,28.2923,28.3094,45351.0
2018-10-12 11:15:00,33.13,33.15,33.08,33.1,40021.0,28.3009,28.3179,28.2581,28.2752,40021.0
2018-10-12 11:20:00,33.1,33.11,33.07,33.09,32720.0,28.2752,28.2838,28.2496,28.2667,32720.0
2018-10-12 11:25:00,33.09,33.09,33.01,33.03,49767.0,28.2667,28.2667,28.1984,28.2154,49767.0
2018-10-12 11:30:00,33.03,33.1,33.02,33.04,37818.0,28.2154,28.2752,28.2069,28.224,37818.0
2018-10-12 11:35:00,33.05,33.05,33.0,33.04,36162.0,28.2325,28.2325,28.1898,28.224,36162.0
2018-10-12 11:40:00,33.05,33.05,32.95,32.95,36435.0,28.2325,28.2325,28.1471,28.1471,36435.0
2018-10-12 11:45:00,32.96,33.05,32.93,33.02,113654.0,28.1556,28.2325,28.13,28.2069,113654.0
2018-10-12 11:50:00,33.02,33.03,32.95,32.97,76441.0,28.2069,28.2154,28.1471,28.1642,76441.0
2018-10-12 11:55:00,32.97,33.03,32.95,32.95,39392.0,28.1642,28.2154,28.1471,28.1471,39392.0
2018-10-12 12:00:00,32.95,32.96,32.86,32.9,243347.0,28.1471,28.1556,28.0702,28.1044,243347.0
2018-10-12 12:05:00,32.89,32.92,32.82,32.87,56773.0,28.0958,28.1215,28.036,28.0788,56773.0
2018-10-12 12:10:00,32.87,32.88,32.81,32.85,47415.0,28.0788,28.0873,28.0275,28.0617,47415.0
2018-10-12 12:15:00,32.85,32.88,32.78,32.8,49427.0,28.0617,28.0873,28.0019,28.019,49427.0
2018-10-12 12:20:00,32.8,32.84,32.79,32.81,34282.0,28.019,28.0531,28.0104,28.0275,34282.0
2018-10-12 12:25:00,32.82,32.82,32.71,32.79,52491.0,28.036,28.036,27.9421,28.0104,52491.0
2018-10-12 12:30:00,32.78,32.79,32.7,32.73,37320.0,28.0019,28.0104,27.9335,27.9592,37320.0
2018-10-12 12:35:00,32.73,32.73,32.58,32.58,56503.0,27.9592,27.9592,27.831,27.831,56503.0
2018-10-12 12:40:00,32.58,32.62,32.52,32.54,98862.0,27.831,27.8652,27.7798,27.7969,98862.0
2018-10-12 12:45:00,32.54,32.57,32.49,32.49,103802.0,27.7969,27.8225,27.7541,27.7541,103802.0
2018-10-12 12:50:00,32.49,32.56,32.46,32.55,51781.0,27.7541,27.8139,27.7285,27.8054,51781.0
2018-10-12 12:55:00,32.56,32.62,32.55,32.59,47585.0,27.8139,27.8652,27.8054,27.8396,47585.0
2018-10-12 13:00:00,32.59,32.68,32.56,32.68,159240.0,27.8396,27.9165,27.8139,27.9165,159240.0
2018-10-12 13:05:00,32.68,32.72,32.66,32.68,77506.0,27.9165,27.9506,27.8994,27.9165,77506.0
2018-10-12 13:10:00,32.69,32.75,32.68,32.7,41801.0,27.925,27.9763,27.9165,27.9335,41801.0
2018-10-12 13:15:00,32.71,32.74,32.65,32.66,21460.0,27.9421,27.9677,27.8908,27.8994,21460.0
2018-10-12 13:20:00,32.66,32.77,32.66,32.76,31425.0,27.8994,27.9933,27.8994,27.9848,31425.0
2018-10-12 13:25:00,32.76,32.77,32.65,32.66,109273.0,27.9848,27.9933,27.8908,27.8994,109273.0
2018-10-12 13:30:00,32.66,32.66,32.57,32.59,47748.0,27.8994,27.8994,27.8225,27.8396,47748.0
2018-10-12 13:35:00,32.59,32.59,32.5,32.52,65595.0,27.8396,27.8396,27.7627,27.7798,65595.0
2018-10-12 13:40:00,32.52,32.55,32.46,32.55,97885.0,27.7798,27.8054,27.7285,27.8054,97885.0
2018-10-12 13:45:00,32.55,32.64,32.54,32.62,43956.0,27.8054,27.8823,27.7969,27.8652,43956.0
2018-10-12 13:50:00,32.63,32.65,32.57,32.62,42938.0,27.8737,27.8908,27.8225,27.8652,42938.0
2018-10-12 13:55:00,32.63,32.63,32.53,32.55,45669.0,27.8737,27.8737,27.7883,27.8054,45669.0
2018-10-12 14:00:00,32.54,32.54,32.42,32.49,65477.0,27.7969,27.7969,27.6944,27.7541,65477.0
2018-10-12 14:05:00,32.49,32.54,32.44,32.46,38319.0,27.7541,27.7969,27.7114,27.7285,38319.0
2018-10-12 14:10:00,32.46,32.46,32.35,32.37,99064.0,27.7285,27.7285,27.6346,27.6516,99064.0
2018-10-12 14:15:00,32.37,32.52,32.36,32.51,77558.0,27.6516,27.7798,27.6431,27.7712,77558.0
2018-10-12 14:20:00,32.52,32.53,32.47,32.49,43779.0,27.7798,27.7883,27.7371,27.7541,43779.0
2018-10-12 14:25:00,32.49,32.59,32.47,32.58,45460.0,27.7541,27.8396,27.7371,27.831,45460.0
2018-10-12 14:30:00,32.58,32.6,32.47,32.49,50219.0,27.831,27.8481,27.7371,27.7541,50219.0
2018-10-12 14:35:00,32.5,32.52,32.48,32.48,68775.0,27.7627,27.7798,27.7456,27.7456,68775.0
2018-10-12 14:40:00,32.48,32.51,32.47,32.49,48241.0,27.7456,27.7712,27.7371,27.7541,48241.0
2018-10-12 14:45:00,32.5,32.52,32.44,32.5,61681.0,27.7627,27.7798,27.7114,27.7627,61681.0
2018-10-12 14:50:00,32.5,32.6,32.49,32.59,70002.0,27.7627,27.8481,27.7541,27.8396,70002.0
2018-10-12 14:55:00,32.59,32.68,32.58,32.68,43704.0,27.8396,27.9165,27.831,27.9165,43704.0
2018-10-12 15:00:00,32.69,32.71,32.61,32.69,44747.0,27.925,27.9421,27.8567,27.925,44747.0
2018-10-12 15:05:00,32.7,32.8,32.69,32.78,53991.0,27.9335,28.019,27.925,28.0019,53991.0
2018-10-12 15:10:00,32.78,32.85,32.77,32.79,41668.0,28.0019,28.0617,27.9933,28.0104,41668.0
2018-10-12 15:15:00,32.79,32.83,32.77,32.8,63356.0,28.0104,28.0446,27.9933,28.019,63356.0
2018-10-12 15:20:00,32.8,32.86,32.78,32.85,77868.0,28.019,28.0702,28.0019,28.0617,77868.0
2018-10-12 15:25:00,32.85,32.96,32.85,32.91,58301.0,28.0617,28.1556,28.0617,28.1129,58301.0
2018-10-12 15:30:00,32.92,32.96,32.89,32.95,78481.0,28.1215,28.1556,28.0958,28.1471,78481.0
2018-10-12 15:35:00,32.95,32.96,32.86,32.88,97187.0,28.1471,28.1556,28.0702,28.0873,97187.0
2018-10-12 15:40:00,32.88,32.97,32.87,32.97,94313.0,28.0873,28.1642,28.0788,28.1642,94313.0
2018-10-12 15:45:00,32.96,32.99,32.93,32.96,182289.0,28.1556,28.1813,28.13,28.1556,182289.0
2018-10-12 15:50:00,32.97,33.06,32.96,32.99,282412.0,28.1642,28.2411,28.1556,28.1813,282412.0
2018-10-12 15:55:00,32.99,33.06,32.95,32.95,425188.0,28.1813,28.2411,28.1471,28.1471,425188.0
2018-10-15 09:30:00,32.73,32.91,32.65,32.88,136762.0,27.9592,28.1129,27.8908,28.0873,136762.0
2018-10-15 09:35:00,32.88,32.98,32.78,32.96,71050.0,28.0873,28.1727,28.0019,28.1556,71050.0
2018-10-15 09:40:00,32.95,33.1,32.94,33.08,150292.0,28.1471,28.2752,28.1386,28.2581,150292.0
2018-10-15 09:45:00,33.08,33.14,33.03,33.14,85668.0,28.2581,28.3094,28.2154,28.3094,85668.0
2018-10-15 09:50:00,33.15,33.22,33.13,33.17,128379.0,28.3179,28.3777,28.3009,28.335,128379.0
2018-10-15 09:55:00,33.17,33.25,33.13,33.2,50719.0,28.335,28.4034,28.3009,28.3607,50719.0
2018-10-15 10:00:00,33.2,33.3,33.17,33.29,81962.0,28.3607,28.4461,28.335,28.4375,81962.0
2018-10-15 10:05:00,33.29,33.29,33.16,33.2,94771.0,28.4375,28.4375,28.3265,28.3607,94771.0
2018-10-15 10:10:00,33.21,33.27,33.19,33.2,24257.0,28.3692,28.4205,28.3521,28.3607,24257.0
2018-10-15 10:15:00,33.2,33.24,33.11,33.12,180345.0,28.3607,28.3948,28.2838,28.2923,180345.0
2018-10-15 10:20:00,33.12,33.16,33.1,33.1,29517.0,28.2923,28.3265,28.2752,28.2752,29517.0
2018-10-15 10:25:00,33.1,33.15,33.1,33.14,31681.0,28.2752,28.3179,28.2752,28.3094,31681.0
2018-10-15 10:30:00,33.14,33.24,33.13,33.23,31316.0,28.3094,28.3948,28.3009,28.3863,31316.0
2018-10-15 10:35:00,33.23,33.25,33.21,33.21,32388.0,28.3863,28.4034,28.3692,28.3692,32388.0
2018-10-15 10:40:00,33.21,33.22,33.14,33.15,34534.0,28.3692,28.3777,28.3094,28.3179,34534.0
2018-10-15 10:45:00,33.15,33.22,33.14,33.2,23863.0,28.3179,28.3777,28.3094,28.3607,23863.0
2018-10-15 10:50:00,33.19,33.21,33.17,33.21,44763.0,28.3521,28.3692,28.335,28.3692,44763.0
2018-10-15 10:55:00,33.2,33.27,33.2,33.23,46400.0,28.3607,28.4205,28.3607,28.3863,46400.0
2018-10-15 11:00:00,33.24,33.32,33.22,33.3,24932.0,28.3948,28.4632,28.3777,28.4461,24932.0
2018-10-15 11:05:00,33.3,33.32,33.23,33.25,54284.0,28.4461,28.4632,28.3863,28.4034,54284.0
2018-10-15 11:10:00,33.25,33.25,33.18,33.18,95457.0,28.4034,28.4034,28.3436,28.3436,95457.0
2018-10-15 11:15:00,33.19,33.28,33.18,33.26,19333.0,28.3521,28.429,28.3436,28.4119,19333.0
2018-10-15 11:20:00,33.26,33.33,33.25,33.33,26360.0,28.4119,28.4717,28.4034,28.4717,26360.0
2018-10-15 11:25:00,33.34,33.39,33.31,33.35,30123.0,28.4802,28.523,28.4546,28.4888,30123.0
2018-10-15 11:30:00,33.34,33.38,33.3,33.3,33530.0,28.4802,28.5144,28.4461,28.4461,33530.0
2018-10-15 11:35:00,33.29,33.32,33.28,33.3,20271.0,28.4375,28.4632,28.429,28.4461,20271.0
2018-10-15 11:40:00,33.3,33.34,33.3,33.34,21137.0,28.4461,28.4802,28.4461,28.4802,21137.0
2018-10-15 11:45:00,33.35,33.39,33.34,33.36,19155.0,28.4888,28.523,28.4802,28.4973,19155.0
2018-10-15 11:50:00,33.36,33.4,33.35,33.37,35441.0,28.4973,28.5315,28.4888,28.5059,35441.0
2018-10-15 11:55:00,33.36,33.4,33.34,33.35,46998.0,28.4973,28.5315,28.4802,28.4888,46998.0
2018-10-15 12:00:00,33.34,33.36,33.26,33.3,51661.0,28.4802,28.4973,28.4119,28.4461,51661.0
2018-10-15 12:05:00,33.31,33.38,33.3,33.37,42271.0,28.4546,28.5144,28.4461,28.5059,42271.0
2018-10-15 12:10:00,33.38,33.48,33.37,33.44,214563.0,28.5144,28.5998,28.5059,28.5657,214563.0
2018-10-15 12:15:00,33.44,33.44,33.37,33.4,125834.0,28.5657,28.5657,28.5059,28.5315,125834.0
2018-10-15 12:20:00,33.41,33.41,33.32,33.35,34844.0,28.54,28.54,28.4632,28.4888,34844.0
2018-10-15 12:25:00,33.35,33.35,33.28,33.28,46159.0,28.4888,28.4888,28.429,28.429,46159.0
2018-10-15 12:30:00,33.29,33.38,33.29,33.37,28029.0,28.4375,28.5144,28.4375,28.5059,28029.0
2018-10-15 12:35:00,33.37,33.38,33.35,33.36,17014.0,28.5059,28.5144,28.4888,28.4973,17014.0
2018-10-15 12:40:00,33.37,33.38,33.34,33.36,14686.0,28.5059,28.5144,28.4802,28.4973,14686.0
2018-10-15 12:45:00,33.36,33.46,33.35,33.44,22598.0,28.4973,28.5828,28.4888,28.5657,22598.0
2018-10-15 12:50:00,33.44,33.47,33.43,33.45,12788.0,28.5657,28.5913,28.5571,28.5742,12788.0
2018-10-15 12:55:00,33.45,33.47,33.42,33.43,16094.0,28.5742,28.5913,28.5486,28.5571,16094.0
2018-10-15 13:00:00,33.43,33.44,33.38,33.42,18950.0,28.5571,28.5657,28.5144,28.5486,18950.0
2018-10-15 13:05:00,33.42,33.45,33.39,33.42,15708.0,28.5486,28.5742,28.523,28.5486,15708.0
2018-10-15 13:10:00,33.42,33.42,33.37,33.37,17993.0,28.5486,28.5486,28.5059,28.5059,17993.0
2018-10-15 13:15:00,33.36,33.41,33.35,33.4,80347.0,28.4973,28.54,28.4888,28.5315,80347.0
2018-10-15 13:20:00,33.4,33.4,33.32,33.32,18146.0,28.5315,28.5315,28.4632,28.4632,18146.0
2018-10-15 13:25:00,33.32,33.34,33.3,33.33,13046.0,28.4632,28.4802,28.4461,28.4717,13046.0
2018-10-15 13:30:00,33.33,33.4,33.32,33.38,28937.0,28.4717,28.5315,28.4632,28.5144,28937.0
2018-10-15 13:35:00,33.38,33.4,33.36,33.38,19472.0,28.5144,28.5315,28.4973,28.5144,19472.0
2018-10-15 13:40:00,33.38,33.41,33.34,33.37,58391.0,28.5144,28.54,28.4802,28.5059,58391.0
2018-10-15 13:45:00,33.38,33.39,33.36,33.39,25072.0,28.5144,28.523,28.4973,28.523,25072.0
2018-10-15 13:50:00,33.39,33.4,33.35,33.36,38327.0,28.523,28.5315,28.4888,28.4973,38327.0
2018-10-15 13:55:00,33.37,33.43,33.36,33.42,19048.0,28.5059,28.5571,28.4973,28.5486,19048.0
2018-10-15 14:00:00,33.43,33.43,33.38,33.41,33424.0,28.5571,28.5571,28.5144,28.54,33424.0
2018-10-15 14:05:00,33.4,33.42,33.39,33.4,28560.0,28.5315,28.5486,28.523,28.5315,28560.0
2018-10-15 14:10:00,33.4,33.41,33.34,33.35,34049.0,28.5315,28.54,28.4802,28.4888,34049.0
2018-10-15 14:15:00,33.35,33.38,33.33,33.36,24543.0,28.4888,28.5144,28.4717,28.4973,24543.0
2018-10-15 14:20:00,33.36,33.44,33.35,33.43,20249.0,28.4973,28.5657,28.4888,28.5571,20249.0
2018-10-15 14:25:00,33.44,33.44,33.38,33.38,30862.0,28.5657,28.5657,28.5144,28.5144,30862.0
2018-10-15 14:30:00,33.38,33.38,33.35,33.37,34949.0,28.5144,28.5144,28.4888,28.5059,34949.0
2018-10-15 14:35:00,33.37,33.41,33.36,33.4,146850.0,28.5059,28.54,28.4973,28.5315,146850.0
2018-10-15 14:40:00,33.4,33.45,33.39,33.45,22007.0,28.5315,28.5742,28.523,28.5742,22007.0
2018-10-15 14:45:00,33.45,33.45,33.39,33.43,62781.0,28.5742,28.5742,28.523,28.5571,62781.0
2018-10-15 14:50:00,33.43,33.45,33.41,33.44,30044.0,28.5571,28.5742,28.54,28.5657,30044.0
2018-10-15 14:55:00,33.43,33.45,33.42,33.44,24410.0,28.5571,28.5742,28.5486,28.5657,24410.0
2018-10-15 15:00:00,33.44,33.44,33.39,33.41,65101.0,28.5657,28.5657,28.523,28.54,65101.0
2018-10-15 15:05:00,33.42,33.45,33.39,33.4,53613.0,28.5486,28.5742,28.523,28.5315,53613.0
2018-10-15 15:10:00,33.4,33.44,33.39,33.41,148958.0,28.5315,28.5657,28.523,28.54,148958.0
2018-10-15 15:15:00,33.41,33.42,33.39,33.4,52588.0,28.54,28.5486,28.523,28.5315,52588.0
2018-10-15 15:20:00,33.4,33.45,33.39,33.43,44698.0,28.5315,28.5742,28.523,28.5571,44698.0
2018-10-15 15:25:00,33.44,33.44,33.35,33.36,156691.0,28.5657,28.5657,28.4888,28.4973,156691.0
2018-10-15 15:30:00,33.35,33.35,33.27,33.3,78511.0,28.4888,28.4888,28.4205,28.4461,78511.0
2018-10-15 15:35:00,33.3,33.33,33.29,33.3,47991.0,28.4461,28.4717,28.4375,28.4461,47991.0
2018-10-15 15:40:00,33.3,33.34,33.29,33.31,127695.0,28.4461,28.4802,28.4375,28.4546,127695.0
2018-10-15 15:45:00,33.31,33.35,33.29,33.31,175265.0,28.4546,28.4888,28.4375,28.4546,175265.0
2018-10-15 15:50:00,33.32,33.33,33.24,33.26,311211.0,28.4632,28.4717,28.3948,28.4119,311211.0
2018-10-15 15:55:00,33.26,33.28,33.15,33.15,428997.0,28.4119,28.429,28.3179,28.3179,428997.0
2018-10-16 09:30:00,33.3,33.31,33.14,33.17,80548.0,28.4461,28.4546,28.3094,28.335,80548.0
2018-10-16 09:35:00,33.18,33.48,33.15,33.4,223698.0,28.3436,28.5998,28.3179,28.5315,223698.0
2018-10-16 09:40:00,33.4,33.4,33.19,33.32,73226.0,28.5315,28.5315,28.3521,28.4632,73226.0
2018-10-16 09:45:00,33.33,33.37,33.26,33.34,52601.0,28.4717,28.5059,28.4119,28.4802,52601.0
2018-10-16 09:50:00,33.35,33.46,33.3,33.39,60836.0,28.4888,28.5828,28.4461,28.523,60836.0
2018-10-16 09:55:00,33.4,33.54,33.4,33.52,59739.0,28.5315,28.6511,28.5315,28.634,59739.0
2018-10-16 10:00:00,33.53,33.63,33.53,33.6,74582.0,28.6426,28.728,28.6426,28.7024,74582.0
2018-10-16 10:05:00,33.6,33.66,33.57,33.64,64503.0,28.7024,28.7536,28.6767,28.7365,64503.0
2018-10-16 10:10:00,33.65,33.65,33.55,33.59,32143.0,28.7451,28.7451,28.6596,28.6938,32143.0
2018-10-16 10:15:00,33.59,33.7,33.58,33.69,36805.0,28.6938,28.7878,28.6853,28.7792,36805.0
2018-10-16 10:20:00,33.69,33.8,33.69,33.79,55664.0,28.7792,28.8732,28.7792,28.8647,55664.0
2018-10-16 10:25:00,33.8,33.81,33.74,33.77,34824.0,28.8732,28.8817,28.8219,28.8476,34824.0
2018-10-16 10:30:00,33.76,33.8,33.74,33.77,28566.0,28.839,28.8732,28.8219,28.8476,28566.0
2018-10-16 10:35:00,33.77,33.77,33.69,33.69,34233.0,28.8476,28.8476,28.7792,28.7792,34233.0
2018-10-16 10:40:00,33.7,33.76,33.66,33.75,29292.0,28.7878,28.839,28.7536,28.8305,29292.0
2018-10-16 10:45:00,33.74,33.77,33.7,33.75,25291.0,28.8219,28.8476,28.7878,28.8305,25291.0
2018-10-16 10:50:00,33.76,33.78,33.74,33.76,18911.0,28.839,28.8561,28.8219,28.839,18911.0
2018-10-16 10:55:00,33.76,33.77,33.73,33.73,38139.0,28.839,28.8476,28.8134,28.8134,38139.0
2018-10-16 11:00:00,33.73,33.73,33.65,33.68,31632.0,28.8134,28.8134,28.7451,28.7707,31632.0
2018-10-16 11:05:00,33.69,33.72,33.68,33.7,19355.0,28.7792,28.8049,28.7707,28.7878,19355.0
2018-10-16 11:10:00,33.71,33.76,33.7,33.76,35432.0,28.7963,28.839,28.7878,28.839,35432.0
2018-10-16 11:15:00,33.76,33.77,33.73,33.75,38856.0,28.839,28.8476,28.8134,28.8305,38856.0
2018-10-16 11:20:00,33.76,33.76,33.7,33.73,42505.0,28.839,28.839,28.7878,28.8134,42505.0
2018-10-16 11:25:00,33.74,33.74,33.67,33.7,24009.0,28.8219,28.8219,28.7621,28.7878,24009.0
2018-10-16 11:30:00,33.7,33.73,33.68,33.73,21223.0,28.7878,28.8134,28.7707,28.8134,21223.0
2018-10-16 11:35:00,33.73,33.73,33.61,33.61,32300.0,28.8134,28.8134,28.7109,28.7109,32300.0
2018-10-16 11:40:00,33.62,33.63,33.57,33.61,62021.0,28.7194,28.728,28.6767,28.7109,62021.0
2018-10-16 11:45:00,33.62,33.66,33.59,33.65,71933.0,28.7194,28.7536,28.6938,28.7451,71933.0
2018-10-16 11:50:00,33.65,33.65,33.61,33.65,57115.0,28.7451,28.7451,28.7109,28.7451,57115.0
2018-10-16 11:55:00,33.65,33.68,33.64,33.67,28011.0,28.7451,28.7707,28.7365,28.7621,28011.0
2018-10-16 12:00:00,33.67,33.68,33.65,33.66,18577.0,28.7621,28.7707,28.7451,28.7536,18577.0
2018-10-16 12:05:00,33.66,33.71,33.66,33.69,24392.0,28.7536,28.7963,28.7536,28.7792,24392.0
2018-10-16 12:10:00,33.69,33.69,33.66,33.66,29202.0,28.7792,28.7792,28.7536,28.7536,29202.0
2018-10-16 12:15:00,33.66,33.67,33.59,33.59,21384.0,28.7536,28.7621,28.6938,28.6938,21384.0
2018-10-16 12:20:00,33.59,33.6,33.56,33.56,23362.0,28.6938,28.7024,28.6682,28.6682,23362.0
2018-10-16 12:25:00,33.56,33.61,33.56,33.6,21722.0,28.6682,28.7109,28.6682,28.7024,21722.0
2018-10-16 12:30:00,33.6,33.62,33.57,33.61,26824.0,28.7024,28.7194,28.6767,28.7109,26824.0
2018-10-16 12:35:00,33.61,33.67,33.61,33.65,14148.0,28.7109,28.7621,28.7109,28.7451,14148.0
2018-10-16 12:40:00,33.65,33.69,33.65,33.67,13815.0,28.7451,28.7792,28.7451,28.7621,13815.0
2018-10-16 12:45:00,33.68,33.68,33.65,33.67,15262.0,28.7707,28.7707,28.7451,28.7621,15262.0
2018-10-16 12:50:00,33.66,33.71,33.65,33.69,19040.0,28.7536,28.7963,28.7451,28.7792,19040.0
2018-10-16 12:55:00,33.68,33.72,33.68,33.7,8838.0,28.7707,28.8049,28.7707,28.7878,8838.0
2018-10-16 13:00:00,33.7,33.7,33.66,33.66,17948.0,28.7878,28.7878,28.7536,28.7536,17948.0
2018-10-16 13:05:00,33.66,33.66,33.62,33.64,21966.0,28.7536,28.7536,28.7194,28.7365,21966.0
2018-10-16 13:10:00,33.65,33.67,33.64,33.67,11677.0,28.7451,28.7621,28.7365,28.7621,11677.0
2018-10-16 13:15:00,33.67,33.68,33.66,33.67,13956.0,28.7621,28.7707,28.7536,28.7621,13956.0
2018-10-16 13:20:00,33.67,33.7,33.67,33.68,20032.0,28.7621,28.7878,28.7621,28.7707,20032.0
2018-10-16 13:25:00,33.67,33.73,33.66,33.73,24107.0,28.7621,28.8134,28.7536,28.8134,24107.0
2018-10-16 13:30:00,33.72,33.77,33.72,33.76,30753.0,28.8049,28.8476,28.8049,28.839,30753.0
2018-10-16 13:35:00,33.76,33.78,33.75,33.77,11391.0,28.839,28.8561,28.8305,28.8476,11391.0
2018-10-16 13:40:00,33.78,33.8,33.77,33.79,23949.0,28.8561,28.8732,28.8476,28.8647,23949.0
2018-10-16 13:45:00,33.78,33.86,33.78,33.85,28361.0,28.8561,28.9245,28.8561,28.9159,28361.0
2018-10-16 13:50:00,33.86,33.86,33.77,33.79,23225.0,28.9245,28.9245,28.8476,28.8647,23225.0
2018-10-16 13:55:00,33.79,33.81,33.76,33.81,24630.0,28.8647,28.8817,28.839,28.8817,24630.0
2018-10-16 14:00:00,33.82,33.83,33.8,33.82,30744.0,28.8903,28.8988,28.8732,28.8903,30744.0
2018-10-16 14:05:00,33.83,33.86,33.82,33.85,24100.0,28.8988,28.9245,28.8903,28.9159,24100.0
2018-10-16 14:10:00,33.85,33.88,33.84,33.84,58890.0,28.9159,28.9415,28.9074,28.9074,58890.0
2018-10-16 14:15:00,33.85,33.85,33.82,33.83,30556.0,28.9159,28.9159,28.8903,28.8988,30556.0
2018-10-16 14:20:00,33.83,33.84,33.8,33.81,71270.0,28.8988,28.9074,28.8732,28.8817,71270.0
2018-10-16 14:25:00,33.82,33.88,33.81,33.88,22301.0,28.8903,28.9415,28.8817,28.9415,22301.0
2018-10-16 14:30:00,33.89,33.91,33.88,33.91,41679.0,28.9501,28.9672,28.9415,28.9672,41679.0
2018-10-16 14:35:00,33.9,33.95,33.9,33.94,30530.0,28.9586,29.0013,28.9586,28.9928,30530.0
2018-10-16 14:40:00,33.94,33.95,33.92,33.94,21370.0,28.9928,29.0013,28.9757,28.9928,21370.0
2018-10-16 14:45:00,33.93,33.93,33.9,33.92,23926.0,28.9842,28.9842,28.9586,28.9757,23926.0
2018-10-16 14:50:00,33.92,33.92,33.86,33.88,35981.0,28.9757,28.9757,28.9245,28.9415,35981.0
2018-10-16 14:55:00,33.88,33.89,33.83,33.85,36061.0,28.9415,28.9501,28.8988,28.9159,36061.0
2018-10-16 15:00:00,33.84,33.85,33.8,33.8,105295.0,28.9074,28.9159,28.8732,28.8732,105295.0
2018-10-16 15:05:00,33.8,33.84,33.8,33.83,41608.0,28.8732,28.9074,28.8732,28.8988,41608.0
2018-10-16 15:10:00,33.82,33.85,33.8,33.85,39867.0,28.8903,28.9159,28.8732,28.9159,39867.0
2018-10-16 15:15:00,33.84,33.87,33.83,33.85,33485.0,28.9074,28.933,28.8988,28.9159,33485.0
2018-10-16 15:20:00,33.85,33.85,33.82,33.83,62687.0,28.9159,28.9159,28.8903,28.8988,62687.0
2018-10-16 15:25:00,33.83,33.85,33.82,33.83,38073.0,28.8988,28.9159,28.8903,28.8988,38073.0
2018-10-16 15:30:00,33.83,33.87,33.81,33.85,80394.0,28.8988,28.933,28.8817,28.9159,80394.0
2018-10-16 15:35:00,33.85,33.9,33.85,33.9,80902.0,28.9159,28.9586,28.9159,28.9586,80902.0
2018-10-16 15:40:00,33.9,33.94,33.89,33.94,65672.0,28.9586,28.9928,28.9501,28.9928,65672.0
2018-10-16 15:45:00,33.94,34.0,33.93,33.98,121313.0,28.9928,29.044,28.9842,29.027,121313.0
2018-10-16 15:50:00,33.98,34.02,33.96,34.02,118148.0,29.027,29.0611,29.0099,29.0611,118148.0
2018-10-16 15:55:00,34.02,34.02,33.95,33.98,260827.0,29.0611,29.0611,29.0013,29.027,260827.0
2018-10-17 09:30:00,34.01,34.09,33.91,34.05,97693.0,29.0526,29.1209,28.9672,29.0868,97693.0
2018-10-17 09:35:00,34.05,34.16,33.97,34.09,88760.0,29.0868,29.1807,29.0184,29.1209,88760.0
2018-10-17 09:40:00,34.08,34.14,34.03,34.1,87433.0,29.1124,29.1636,29.0697,29.1295,87433.0
2018-10-17 09:45:00,34.11,34.11,33.89,33.9,29083.0,29.138,29.138,28.9501,28.9586,29083.0
2018-10-17 09:50:00,33.89,33.92,33.84,33.84,31514.0,28.9501,28.9757,28.9074,28.9074,31514.0
2018-10-17 09:55:00,33.84,33.85,33.69,33.7,62692.0,28.9074,28.9159,28.7792,28.7878,62692.0
2018-10-17 10:00:00,33.69,33.77,33.68,33.75,38333.0,28.7792,28.8476,28.7707,28.8305,38333.0
2018-10-17 10:05:00,33.76,33.78,33.71,33.72,26736.0,28.839,28.8561,28.7963,28.8049,26736.0
2018-10-17 10:10:00,33.72,33.72,33.57,33.58,96346.0,28.8049,28.8049,28.6767,28.6853,96346.0
2018-10-17 10:15:00,33.58,33.61,33.56,33.57,20145.0,28.6853,28.7109,28.6682,28.6767,20145.0
2018-10-17 10:20:00,33.58,33.65,33.56,33.61,341579.0,28.6853,28.7451,28.6682,28.7109,341579.0
2018-10-17 10:25:00,33.61,33.63,33.55,33.59,119665.0,28.7109,28.728,28.6596,28.6938,119665.0
2018-10-17 10:30:00,33.59,33.66,33.42,33.42,203867.0,28.6938,28.7536,28.5486,28.5486,203867.0
2018-10-17 10:35:00,33.42,33.51,33.42,33.51,38037.0,28.5486,28.6255,28.5486,28.6255,38037.0
2018-10-17 10:40:00,33.51,33.51,33.45,33.5,10497.0,28.6255,28.6255,28.5742,28.6169,10497.0
2018-10-17 10:45:00,33.49,33.49,33.35,33.41,68579.0,28.6084,28.6084,28.4888,28.54,68579.0
2018-10-17 10:50:00,33.41,33.51,33.39,33.5,140466.0,28.54,28.6255,28.523,28.6169,140466.0
2018-10-17 10:55:00,33.51,33.52,33.46,33.47,22655.0,28.6255,28.634,28.5828,28.5913,22655.0
2018-10-17 11:00:00,33.47,33.49,33.36,33.38,31518.0,28.5913,28.6084,28.4973,28.5144,31518.0
2018-10-17 11:05:00,33.37,33.47,33.35,33.41,47163.0,28.5059,28.5913,28.4888,28.54,47163.0
2018-10-17 11:10:00,33.41,33.45,33.39,33.43,74734.0,28.54,28.5742,28.523,28.5571,74734.0
2018-10-17 11:15:00,33.43,33.45,33.39,33.41,87381.0,28.5571,28.5742,28.523,28.54,87381.0
2018-10-17 11:20:00,33.41,33.47,33.38,33.44,62928.0,28.54,28.5913,28.5144,28.5657,62928.0
2018-10-17 11:25:00,33.44,33.47,33.4,33.44,42973.0,28.5657,28.5913,28.5315,28.5657,42973.0
2018-10-17 11:30:00,33.44,33.47,33.41,33.43,35780.0,28.5657,28.5913,28.54,28.5571,35780.0
2018-10-17 11:35:00,33.42,33.45,33.4,33.45,52630.0,28.5486,28.5742,28.5315,28.5742,52630.0
2018-10-17 11:40:00,33.44,33.57,33.44,33.57,31198.0,28.5657,28.6767,28.5657,28.6767,31198.0
2018-10-17 11:45:00,33.57,33.64,33.55,33.62,29220.0,28.6767,28.7365,28.6596,28.7194,29220.0
2018-10-17 11:50:00,33.62,33.63,33.57,33.59,18724.0,28.7194,28.728,28.6767,28.6938,18724.0
2018-10-17 11:55:00,33.58,33.66,33.55,33.66,64741.0,28.6853,28.7536,28.6596,28.7536,64741.0
2018-10-17 12:00:00,33.67,33.68,33.62,33.66,34026.0,28.7621,28.7707,28.7194,28.7536,34026.0
2018-10-17 12:05:00,33.66,33.73,33.65,33.73,27775.0,28.7536,28.8134,28.7451,28.8134,27775.0
2018-10-17 12:10:00,33.72,33.73,33.67,33.71,14891.0,28.8049,28.8134,28.7621,28.7963,14891.0
2018-10-17 12:15:00,33.72,33.75,33.7,33.73,23242.0,28.8049,28.8305,28.7878,28.8134,23242.0
2018-10-17 12:20:00,33.74,33.76,33.7,33.75,14414.0,28.8219,28.839,28.7878,28.8305,14414.0
2018-10-17 12:25:00,33.74,33.77,33.73,33.74,14526.0,28.8219,28.8476,28.8134,28.8219,14526.0
2018-10-17 12:30:00,33.74,33.75,33.71,33.71,21543.0,28.8219,28.8305,28.7963,28.7963,21543.0
2018-10-17 12:35:00,33.72,33.73,33.68,33.69,16160.0,28.8049,28.8134,28.7707,28.7792,16160.0
2018-10-17 12:40:00,33.7,33.77,33.69,33.76,14151.0,28.7878,28.8476,28.7792,28.839,14151.0
2018-10-17 12:45:00,33.75,33.77,33.72,33.76,20203.0,28.8305,28.8476,28.8049,28.839,20203.0
2018-10-17 12:50:00,33.76,33.85,33.75,33.84,37490.0,28.839,28.9159,28.8305,28.9074,37490.0
2018-10-17 12:55:00,33.84,33.89,33.83,33.87,38566.0,28.9074,28.9501,28.8988,28.933,38566.0
2018-10-17 13:00:00,33.88,33.88,33.82,33.85,18400.0,28.9415,28.9415,28.8903,28.9159,18400.0
2018-10-17 13:05:00,33.86,33.87,33.83,33.86,20543.0,28.9245,28.933,28.8988,28.9245,20543.0
2018-10-17 13:10:00,33.87,33.92,33.85,33.91,77317.0,28.933,28.9757,28.9159,28.9672,77317.0
2018-10-17 13:15:00,33.9,33.96,33.9,33.94,92652.0,28.9586,29.0099,28.9586,28.9928,92652.0
2018-10-17 13:20:00,33.93,33.97,33.89,33.9,68154.0,28.9842,29.0184,28.9501,28.9586,68154.0
2018-10-17 13:25:00,33.9,33.91,33.84,33.84,15240.0,28.9586,28.9672,28.9074,28.9074,15240.0
2018-10-17 13:30:00,33.86,33.86,33.82,33.85,72652.0,28.9245,28.9245,28.8903,28.9159,72652.0
2018-10-17 13:35:00,33.85,33.94,33.83,33.94,41262.0,28.9159,28.9928,28.8988,28.9928,41262.0
2018-10-17 13:40:00,33.94,33.96,33.93,33.95,13705.0,28.9928,29.0099,28.9842,29.0013,13705.0
2018-10-17 13:45:00,33.94,33.97,33.92,33.96,29576.0,28.9928,29.0184,28.9757,29.0099,29576.0
2018-10-17 13:50:00,33.95,34.02,33.95,34.01,49903.0,29.0013,29.0611,29.0013,29.0526,49903.0
2018-10-17 13:55:00,34.0,34.03,33.99,34.0,34404.0,29.044,29.0697,29.0355,29.044,34404.0
2018-10-17 14:00:00,34.0,34.0,33.87,33.87,37188.0,29.044,29.044,28.933,28.933,37188.0
2018-10-17 14:05:00,33.88,33.96,33.87,33.94,18027.0,28.9415,29.0099,28.933,28.9928,18027.0
2018-10-17 14:10:00,33.94,33.94,33.85,33.85,21317.0,28.9928,28.9928,28.9159,28.9159,21317.0
2018-10-17 14:15:00,33.84,33.84,33.75,33.8,32933.0,28.9074,28.9074,28.8305,28.8732,32933.0
2018-10-17 14:20:00,33.8,33.81,33.73,33.78,42595.0,28.8732,28.8817,28.8134,28.8561,42595.0
2018-10-17 14:25:00,33.79,33.84,33.78,33.82,37852.0,28.8647,28.9074,28.8561,28.8903,37852.0
2018-10-17 14:30:00,33.82,33.82,33.76,33.77,40841.0,28.8903,28.8903,28.839,28.8476,40841.0
2018-10-17 14:35:00,33.78,33.81,33.76,33.81,78510.0,28.8561,28.8817,28.839,28.8817,78510.0
2018-10-17 14:40:00,33.81,33.87,33.8,33.84,164416.0,28.8817,28.933,28.8732,28.9074,164416.0
2018-10-17 14:45:00,33.84,33.85,33.79,33.83,247455.0,28.9074,28.9159,28.8647,28.8988,247455.0
2018-10-17 14:50:00,33.83,33.89,33.8,33.88,162025.0,28.8988,28.9501,28.8732,28.9415,162025.0
2018-10-17 14:55:00,33.88,33.9,33.82,33.83,161044.0,28.9415,28.9586,28.8903,28.8988,161044.0
2018-10-17 15:00:00,33.82,33.85,33.75,33.77,84841.0,28.8903,28.9159,28.8305,28.8476,84841.0
2018-10-17 15:05:00,33.77,33.87,33.77,33.87,33538.0,28.8476,28.933,28.8476,28.933,33538.0
2018-10-17 15:10:00,33.86,33.87,33.84,33.84,23077.0,28.9245,28.933,28.9074,28.9074,23077.0
2018-10-17 15:15:00,33.83,33.84,33.76,33.79,23554.0,28.8988,28.9074,28.839,28.8647,23554.0
2018-10-17 15:20:00,33.78,33.84,33.76,33.82,50749.0,28.8561,28.9074,28.839,28.8903,50749.0
2018-10-17 15:25:00,33.82,33.86,33.81,33.84,27181.0,28.8903,28.9245,28.8817,28.9074,27181.0
2018-10-17 15:30:00,33.83,33.83,33.75,33.77,94749.0,28.8988,28.8988,28.8305,28.8476,94749.0
2018-10-17 15:35:00,33.77,33.8,33.75,33.77,34901.0,28.8476,28.8732,28.8305,28.8476,34901.0
2018-10-17 15:40:00,33.77,33.78,33.71,33.74,66867.0,28.8476,28.8561,28.7963,28.8219,66867.0
2018-10-17 15:45:00,33.73,33.79,33.71,33.79,54232.0,28.8134,28.8647,28.7963,28.8647,54232.0
2018-10-17 15:50:00,33.78,33.83,33.77,33.82,162303.0,28.8561,28.8988,28.8476,28.8903,162303.0
2018-10-17 15:55:00,33.81,33.87,33.8,33.86,331687.0,28.8817,28.933,28.8732,28.9245,331687.0
2018-10-18 09:30:00,33.68,33.68,33.47,33.52,96023.0,28.7707,28.7707,28.5913,28.634,96023.0
2018-10-18 09:35:00,33.53,33.57,33.45,33.53,93155.0,28.6426,28.6767,28.5742,28.6426,93155.0
2018-10-18 09:40:00,33.53,33.66,33.51,33.66,24569.0,28.6426,28.7536,28.6255,28.7536,24569.0
2018-10-18 09:45:00,33.66,33.67,33.55,33.55,34017.0,28.7536,28.7621,28.6596,28.6596,34017.0
2018-10-18 09:50:00,33.56,33.59,33.49,33.56,76329.0,28.6682,28.6938,28.6084,28.6682,76329.0
2018-10-18 09:55:00,33.56,33.57,33.49,33.57,31939.0,28.6682,28.6767,28.6084,28.6767,31939.0
2018-10-18 10:00:00,33.56,33.64,33.54,33.64,46661.0,28.6682,28.7365,28.6511,28.7365,46661.0
2018-10-18 10:05:00,33.64,33.72,33.63,33.68,18205.0,28.7365,28.8049,28.728,28.7707,18205.0
2018-10-18 10:10:00,33.68,33.71,33.64,33.67,15405.0,28.7707,28.7963,28.7365,28.7621,15405.0
2018-10-18 10:15:00,33.68,33.74,33.66,33.73,32037.0,28.7707,28.8219,28.7536,28.8134,32037.0
2018-10-18 10:20:00,33.73,33.76,33.71,33.75,19117.0,28.8134,28.839,28.7963,28.8305,19117.0
2018-10-18 10:25:00,33.76,33.8,33.74,33.8,15560.0,28.839,28.8732,28.8219,28.8732,15560.0
2018-10-18 10:30:00,33.79,33.84,33.77,33.78,25560.0,28.8647,28.9074,28.8476,28.8561,25560.0
2018-10-18 10:35:00,33.78,33.83,33.78,33.8,69973.0,28.8561,28.8988,28.8561,28.8732,69973.0
2018-10-18 10:40:00,33.79,33.82,33.78,33.8,26442.0,28.8647,28.8903,28.8561,28.8732,26442.0
2018-10-18 10:45:00,33.81,33.83,33.78,33.8,17406.0,28.8817,28.8988,28.8561,28.8732,17406.0
2018-10-18 10:50:00,33.8,33.8,33.75,33.76,30651.0,28.8732,28.8732,28.8305,28.839,30651.0
2018-10-18 10:55:00,33.77,33.84,33.76,33.82,31123.0,28.8476,28.9074,28.839,28.8903,31123.0
2018-10-18 11:00:00,33.81,33.82,33.77,33.77,39040.0,28.8817,28.8903,28.8476,28.8476,39040.0
2018-10-18 11:05:00,33.77,33.78,33.75,33.77,23631.0,28.8476,28.8561,28.8305,28.8476,23631.0
2018-10-18 11:10:00,33.77,33.79,33.75,33.76,22077.0,28.8476,28.8647,28.8305,28.839,22077.0
2018-10-18 11:15:00,33.75,33.81,33.75,33.78,18039.0,28.8305,28.8817,28.8305,28.8561,18039.0
2018-10-18 11:20:00,33.78,33.78,33.71,33.72,20741.0,28.8561,28.8561,28.7963,28.8049,20741.0
2018-10-18 11:25:00,33.72,33.74,33.67,33.68,25857.0,28.8049,28.8219,28.7621,28.7707,25857.0
2018-10-18 11:30:00,33.68,33.71,33.61,33.61,52245.0,28.7707,28.7963,28.7109,28.7109,52245.0
2018-10-18 11:35:00,33.61,33.65,33.57,33.65,102054.0,28.7109,28.7451,28.6767,28.7451,102054.0
2018-10-18 11:40:00,33.65,33.65,33.57,33.58,58477.0,28.7451,28.7451,28.6767,28.6853,58477.0
2018-10-18 11:45:00,33.57,33.58,33.43,33.45,71104.0,28.6767,28.6853,28.5571,28.5742,71104.0
2018-10-18 11:50:00,33.45,33.45,33.36,33.45,26872.0,28.5742,28.5742,28.4973,28.5742,26872.0
2018-10-18 11:55:00,33.44,33.45,33.37,33.4,21163.0,28.5657,28.5742,28.5059,28.5315,21163.0
2018-10-18 12:00:00,33.37,33.42,33.37,33.4,29619.0,28.5059,28.5486,28.5059,28.5315,29619.0
2018-10-18 12:05:00,33.39,33.45,33.38,33.39,13844.0,28.523,28.5742,28.5144,28.523,13844.0
2018-10-18 12:10:00,33.38,33.39,33.35,33.37,12586.0,28.5144,28.523,28.4888,28.5059,12586.0
2018-10-18 12:15:00,33.36,33.38,33.33,33.34,11477.0,28.4973,28.5144,28.4717,28.4802,11477.0
2018-10-18 12:20:00,33.34,33.48,33.34,33.47,74985.0,28.4802,28.5998,28.4802,28.5913,74985.0
2018-10-18 12:25:00,33.47,33.5,33.4,33.4,15999.0,28.5913,28.6169,28.5315,28.5315,15999.0
2018-10-18 12:30:00,33.4,33.41,33.33,33.4,129407.0,28.5315,28.54,28.4717,28.5315,129407.0
2018-10-18 12:35:00,33.38,33.38,33.34,33.37,16439.0,28.5144,28.5144,28.4802,28.5059,16439.0
2018-10-18 12:40:00,33.38,33.42,33.37,33.39,101055.0,28.5144,28.5486,28.5059,28.523,101055.0
2018-10-18 12:45:00,33.39,33.41,33.35,33.35,14386.0,28.523,28.54,28.4888,28.4888,14386.0
2018-10-18 12:50:00,33.35,33.36,33.3,33.3,17574.0,28.4888,28.4973,28.4461,28.4461,17574.0
2018-10-18 12:55:00,33.3,33.36,33.29,33.32,19771.0,28.4461,28.4973,28.4375,28.4632,19771.0
2018-10-18 13:00:00,33.31,33.36,33.3,33.31,28507.0,28.4546,28.4973,28.4461,28.4546,28507.0
2018-10-18 13:05:00,33.3,33.31,33.27,33.28,23574.0,28.4461,28.4546,28.4205,28.429,23574.0
2018-10-18 13:10:00,33.28,33.3,33.24,33.24,14092.0,28.429,28.4461,28.3948,28.3948,14092.0
2018-10-18 13:15:00,33.24,33.29,33.19,33.2,77942.0,28.3948,28.4375,28.3521,28.3607,77942.0
2018-10-18 13:20:00,33.2,33.22,33.18,33.18,20972.0,28.3607,28.3777,28.3436,28.3436,20972.0
2018-10-18 13:25:00,33.17,33.19,33.13,33.13,263244.0,28.335,28.3521,28.3009,28.3009,263244.0
2018-10-18 13:30:00,33.14,33.17,33.03,33.08,106029.0,28.3094,28.335,28.2154,28.2581,106029.0
2018-10-18 13:35:00,33.08,33.08,32.98,33.02,23085.0,28.2581,28.2581,28.1727,28.2069,23085.0
2018-10-18 13:40:00,33.02,33.02,32.85,32.86,32817.0,28.2069,28.2069,28.0617,28.0702,32817.0
2018-10-18 13:45:00,32.86,32.93,32.86,32.92,43470.0,28.0702,28.13,28.0702,28.1215,43470.0
2018-10-18 13:50:00,32.92,32.93,32.86,32.9,24930.0,28.1215,28.13,28.0702,28.1044,24930.0
2018-10-18 13:55:00,32.91,32.94,32.89,32.91,29443.0,28.1129,28.1386,28.0958,28.1129,29443.0
2018-10-18 14:00:00,32.9,32.99,32.9,32.96,29836.0,28.1044,28.1813,28.1044,28.1556,29836.0
2018-10-18 14:05:00,32.95,33.05,32.95,33.01,23702.0,28.1471,28.2325,28.1471,28.1984,23702.0
2018-10-18 14:10:00,33.02,33.04,32.98,33.01,50670.0,28.2069,28.224,28.1727,28.1984,50670.0
2018-10-18 14:15:00,33.0,33.0,32.94,32.96,22678.0,28.1898,28.1898,28.1386,28.1556,22678.0
2018-10-18 14:20:00,32.95,33.09,32.95,33.09,46672.0,28.1471,28.2667,28.1471,28.2667,46672.0
2018-10-18 14:25:00,33.08,33.08,33.0,33.02,22427.0,28.2581,28.2581,28.1898,28.2069,22427.0
2018-10-18 14:30:00,33.01,33.02,32.96,32.99,34170.0,28.1984,28.2069,28.1556,28.1813,34170.0
2018-10-18 14:35:00,32.98,33.04,32.98,32.99,46420.0,28.1727,28.224,28.1727,28.1813,46420.0
2018-10-18 14:40:00,32.98,33.06,32.97,33.04,32355.0,28.1727,28.2411,28.1642,28.224,32355.0
2018-10-18 14:45:00,33.05,33.09,33.04,33.05,47777.0,28.2325,28.2667,28.224,28.2325,47777.0
2018-10-18 14:50:00,33.05,33.1,33.04,33.1,34186.0,28.2325,28.2752,28.224,28.2752,34186.0
2018-10-18 14:55:00,33.09,33.1,33.03,33.03,54165.0,28.2667,28.2752,28.2154,28.2154,54165.0
2018-10-18 15:00:00,33.04,33.06,32.97,32.98,35270.0,28.224,28.2411,28.1642,28.1727,35270.0
2018-10-18 15:05:00,32.98,32.98,32.95,32.97,13750.0,28.1727,28.1727,28.1471,28.1642,13750.0
2018-10-18 15:10:00,32.96,32.97,32.94,32.94,19422.0,28.1556,28.1642,28.1386,28.1386,19422.0
2018-10-18 15:15:00,32.95,33.06,32.95,33.02,55079.0,28.1471,28.2411,28.1471,28.2069,55079.0
2018-10-18 15:20:00,33.02,33.09,33.01,33.09,30733.0,28.2069,28.2667,28.1984,28.2667,30733.0
2018-10-18 15:25:00,33.08,33.1,33.05,33.07,21097.0,28.2581,28.2752,28.2325,28.2496,21097.0
2018-10-18 15:30:00,33.06,33.08,33.02,33.05,48367.0,28.2411,28.2581,28.2069,28.2325,48367.0
2018-10-18 15:35:00,33.05,33.14,33.03,33.13,45940.0,28.2325,28.3094,28.2154,28.3009,45940.0
2018-10-18 15:40:00,33.14,33.18,33.1,33.11,73207.0,28.3094,28.3436,28.2752,28.2838,73207.0
2018-10-18 15:45:00,33.12,33.19,33.1,33.16,138499.0,28.2923,28.3521,28.2752,28.3265,138499.0
2018-10-18 15:50:00,33.16,33.18,33.13,33.15,101800.0,28.3265,28.3436,28.3009,28.3179,101800.0
2018-10-18 15:55:00,33.16,33.2,33.14,33.2,286217.0,28.3265,28.3607,28.3094,28.3607,286217.0
2018-10-19 09:30:00,33.24,33.35,33.01,33.06,311564.0,28.3948,28.4888,28.1984,28.2411,311564.0
2018-10-19 09:35:00,33.07,33.24,33.05,33.24,47061.0,28.2496,28.3948,28.2325,28.3948,47061.0
2018-10-19 09:40:00,33.24,33.35,33.21,33.22,87668.0,28.3948,28.4888,28.3692,28.3777,87668.0
2018-10-19 09:45:00,33.22,33.27,33.22,33.27,48129.0,28.3777,28.4205,28.3777,28.4205,48129.0
2018-10-19 09:50:00,33.27,33.36,33.26,33.36,39205.0,28.4205,28.4973,28.4119,28.4973,39205.0
2018-10-19 09:55:00,33.37,33.38,33.19,33.21,110351.0,28.5059,28.5144,28.3521,28.3692,110351.0
2018-10-19 10:00:00,33.22,33.33,33.17,33.29,42700.0,28.3777,28.4717,28.335,28.4375,42700.0
2018-10-19 10:05:00,33.3,33.34,33.29,33.33,33856.0,28.4461,28.4802,28.4375,28.4717,33856.0
2018-10-19 10:10:00,33.32,33.36,33.28,33.28,26780.0,28.4632,28.4973,28.429,28.429,26780.0
2018-10-19 10:15:00,33.28,33.31,33.27,33.28,25372.0,28.429,28.4546,28.4205,28.429,25372.0
2018-10-19 10:20:00,33.29,33.32,33.2,33.2,307178.0,28.4375,28.4632,28.3607,28.3607,307178.0
2018-10-19 10:25:00,33.19,33.2,33.04,33.06,120382.0,28.3521,28.3607,28.224,28.2411,120382.0
2018-10-19 10:30:00,33.06,33.18,33.06,33.17,23909.0,28.2411,28.3436,28.2411,28.335,23909.0
2018-10-19 10:35:00,33.18,33.2,33.15,33.15,26460.0,28.3436,28.3607,28.3179,28.3179,26460.0
2018-10-19 10:40:00,33.14,33.17,33.12,33.16,25277.0,28.3094,28.335,28.2923,28.3265,25277.0
2018-10-19 10:45:00,33.16,33.19,33.11,33.12,23079.0,28.3265,28.3521,28.2838,28.2923,23079.0
2018-10-19 10:50:00,33.11,33.16,33.08,33.13,22546.0,28.2838,28.3265,28.2581,28.3009,22546.0
2018-10-19 10:55:00,33.15,33.16,33.13,33.16,16857.0,28.3179,28.3265,28.3009,28.3265,16857.0
2018-10-19 11:00:00,33.17,33.24,33.17,33.22,32761.0,28.335,28.3948,28.335,28.3777,32761.0
2018-10-19 11:05:00,33.22,33.23,33.15,33.16,412274.0,28.3777,28.3863,28.3179,28.3265,412274.0
2018-10-19 11:10:00,33.17,33.24,33.12,33.13,60114.0,28.335,28.3948,28.2923,28.3009,60114.0
2018-10-19 11:15:00,33.13,33.17,33.08,33.09,23445.0,28.3009,28.335,28.2581,28.2667,23445.0
2018-10-19 11:20:00,33.09,33.09,33.03,33.08,26721.0,28.2667,28.2667,28.2154,28.2581,26721.0
2018-10-19 11:25:00,33.08,33.12,33.07,33.1,17124.0,28.2581,28.2923,28.2496,28.2752,17124.0
2018-10-19 11:30:00,33.09,33.1,32.96,33.0,20695.0,28.2667,28.2752,28.1556,28.1898,20695.0
2018-10-19 11:35:00,33.0,33.0,32.94,32.97,31395.0,28.1898,28.1898,28.1386,28.1642,31395.0
2018-10-19 11:40:00,32.97,33.0,32.93,33.0,27100.0,28.1642,28.1898,28.13,28.1898,27100.0
2018-10-19 11:45:00,32.99,33.03,32.99,33.0,19670.0,28.1813,28.2154,28.1813,28.1898,19670.0
2018-10-19 11:50:00,33.01,33.06,32.99,33.0,28869.0,28.1984,28.2411,28.1813,28.1898,28869.0
2018-10-19 11:55:00,32.99,33.13,32.99,33.11,30936.0,28.1813,28.3009,28.1813,28.2838,30936.0
2018-10-19 12:00:00,33.11,33.17,33.1,33.13,38489.0,28.2838,28.335,28.2752,28.3009,38489.0
2018-10-19 12:05:00,33.14,33.18,33.14,33.16,40231.0,28.3094,28.3436,28.3094,28.3265,40231.0
2018-10-19 12:10:00,33.16,33.16,33.09,33.09,37801.0,28.3265,28.3265,28.2667,28.2667,37801.0
2018-10-19 12:15:00,33.09,33.13,33.04,33.09,37316.0,28.2667,28.3009,28.224,28.2667,37316.0
2018-10-19 12:20:00,33.08,33.08,33.01,33.03,13849.0,28.2581,28.2581,28.1984,28.2154,13849.0
2018-10-19 12:25:00,33.02,33.03,32.99,33.01,25796.0,28.2069,28.2154,28.1813,28.1984,25796.0
2018-10-19 12:30:00,33.0,33.04,32.97,32.98,18762.0,28.1898,28.224,28.1642,28.1727,18762.0
2018-10-19 12:35:00,32.98,33.03,32.97,32.99,227632.0,28.1727,28.2154,28.1642,28.1813,227632.0
2018-10-19 12:40:00,32.99,33.0,32.94,32.98,22168.0,28.1813,28.1898,28.1386,28.1727,22168.0
2018-10-19 12:45:00,32.99,33.0,32.92,32.94,16467.0,28.1813,28.1898,28.1215,28.1386,16467.0
2018-10-19 12:50:00,32.95,32.96,32.89,32.94,99817.0,28.1471,28.1556,28.0958,28.1386,99817.0
2018-10-19 12:55:00,32.94,32.96,32.9,32.9,26758.0,28.1386,28.1556,28.1044,28.1044,26758.0
2018-10-19 13:00:00,32.89,32.91,32.8,32.82,18636.0,28.0958,28.1129,28.019,28.036,18636.0
2018-10-19 13:05:00,32.82,32.84,32.79,32.81,33690.0,28.036,28.0531,28.0104,28.0275,33690.0
2018-10-19 13:10:00,32.82,32.97,32.82,32.96,20938.0,28.036,28.1642,28.036,28.1556,20938.0
2018-10-19 13:15:00,32.96,33.01,32.96,32.99,16426.0,28.1556,28.1984,28.1556,28.1813,16426.0
2018-10-19 13:20:00,32.99,33.0,32.95,32.98,14855.0,28.1813,28.1898,28.1471,28.1727,14855.0
2018-10-19 13:25:00,32.96,32.99,32.94,32.95,16638.0,28.1556,28.1813,28.1386,28.1471,16638.0
2018-10-19 13:30:00,32.95,33.0,32.95,32.97,29328.0,28.1471,28.1898,28.1471,28.1642,29328.0
2018-10-19 13:35:00,32.96,32.97,32.93,32.94,15423.0,28.1556,28.1642,28.13,28.1386,15423.0
2018-10-19 13:40:00,32.94,32.98,32.94,32.95,20794.0,28.1386,28.1727,28.1386,28.1471,20794.0
2018-10-19 13:45:00,32.95,33.02,32.94,33.01,32989.0,28.1471,28.2069,28.1386,28.1984,32989.0
2018-10-19 13:50:00,33.01,33.01,32.95,32.96,10323.0,28.1984,28.1984,28.1471,28.1556,10323.0
2018-10-19 13:55:00,32.95,32.96,32.89,32.89,11756.0,28.1471,28.1556,28.0958,28.0958,11756.0
2018-10-19 14:00:00,32.89,32.89,32.79,32.8,19760.0,28.0958,28.0958,28.0104,28.019,19760.0
2018-10-19 14:05:00,32.79,32.8,32.7,32.75,47346.0,28.0104,28.019,27.9335,27.9763,47346.0
2018-10-19 14:10:00,32.74,32.8,32.73,32.76,24081.0,27.9677,28.019,27.9592,27.9848,24081.0
2018-10-19 14:15:00,32.76,32.79,32.74,32.78,17702.0,27.9848,28.0104,27.9677,28.0019,17702.0
2018-10-19 14:20:00,32.78,32.87,32.77,32.85,26785.0,28.0019,28.0788,27.9933,28.0617,26785.0
2018-10-19 14:25:00,32.85,32.86,32.82,32.82,14095.0,28.0617,28.0702,28.036,28.036,14095.0
2018-10-19 14:30:00,32.83,32.94,32.81,32.87,29977.0,28.0446,28.1386,28.0275,28.0788,29977.0
2018-10-19 14:35:00,32.87,32.93,32.87,32.88,20726.0,28.0788,28.13,28.0788,28.0873,20726.0
2018-10-19 14:40:00,32.89,32.89,32.82,32.83,20228.0,28.0958,28.0958,28.036,28.0446,20228.0
2018-10-19 14:45:00,32.83,32.94,32.83,32.92,19821.0,28.0446,28.1386,28.0446,28.1215,19821.0
2018-10-19 14:50:00,32.92,32.96,32.92,32.92,17239.0,28.1215,28.1556,28.1215,28.1215,17239.0
2018-10-19 14:55:00,32.92,32.92,32.85,32.85,16106.0,28.1215,28.1215,28.0617,28.0617,16106.0
2018-10-19 15:00:00,32.86,32.88,32.76,32.77,25188.0,28.0702,28.0873,27.9848,27.9933,25188.0
2018-10-19 15:05:00,32.77,32.79,32.74,32.77,24328.0,27.9933,28.0104,27.9677,27.9933,24328.0
2018-10-19 15:10:00,32.78,32.8,32.77,32.78,26207.0,28.0019,28.019,27.9933,28.0019,26207.0
2018-10-19 15:15:00,32.79,32.88,32.76,32.88,36517.0,28.0104,28.0873,27.9848,28.0873,36517.0
2018-10-19 15:20:00,32.88,32.89,32.83,32.84,28392.0,28.0873,28.0958,28.0446,28.0531,28392.0
2018-10-19 15:25:00,32.84,32.93,32.84,32.91,47482.0,28.0531,28.13,28.0531,28.1129,47482.0
2018-10-19 15:30:00,32.91,32.95,32.9,32.92,49163.0,28.1129,28.1471,28.1044,28.1215,49163.0
2018-10-19 15:35:00,32.91,32.93,32.88,32.89,64158.0,28.1129,28.13,28.0873,28.0958,64158.0
2018-10-19 15:40:00,32.89,32.95,32.87,32.95,61948.0,28.0958,28.1471,28.0788,28.1471,61948.0
2018-10-19 15:45:00,32.95,32.96,32.94,32.95,97110.0,28.1471,28.1556,28.1386,28.1471,97110.0
2018-10-19 15:50:00,32.95,32.98,32.94,32.95,106236.0,28.1471,28.1727,28.1386,28.1471,106236.0
2018-10-19 15:55:00,32.95,32.96,32.93,32.94,293780.0,28.1471,28.1556,28.13,28.1386,293780.0
2018-10-22 09:30:00,32.93,33.05,32.79,32.82,65312.0,28.13,28.2325,28.0104,28.036,65312.0
2018-10-22 09:35:00,32.81,32.87,32.77,32.85,168242.0,28.0275,28.0788,27.9933,28.0617,168242.0
2018-10-22 09:40:00,32.84,32.84,32.7,32.72,64946.0,28.0531,28.0531,27.9335,27.9506,64946.0
2018-10-22 09:45:00,32.72,32.77,32.66,32.66,43425.0,27.9506,27.9933,27.8994,27.8994,43425.0
2018-10-22 09:50:00,32.67,32.68,32.54,32.56,76659.0,27.9079,27.9165,27.7969,27.8139,76659.0
2018-10-22 09:55:00,32.55,32.58,32.49,32.5,194488.0,27.8054,27.831,27.7541,27.7627,194488.0
2018-10-22 10:00:00,32.49,32.52,32.44,32.45,650740.0,27.7541,27.7798,27.7114,27.72,650740.0
2018-10-22 10:05:00,32.46,32.52,32.42,32.51,134660.0,27.7285,27.7798,27.6944,27.7712,134660.0
2018-10-22 10:10:00,32.51,32.54,32.47,32.5,43577.0,27.7712,27.7969,27.7371,27.7627,43577.0
2018-10-22 10:15:00,32.5,32.55,32.48,32.49,138399.0,27.7627,27.8054,27.7456,27.7541,138399.0
2018-10-22 10:20:00,32.5,32.51,32.44,32.47,97037.0,27.7627,27.7712,27.7114,27.7371,97037.0
2018-10-22 10:25:00,32.48,32.51,32.42,32.48,100780.0,27.7456,27.7712,27.6944,27.7456,100780.0
2018-10-22 10:30:00,32.48,32.6,32.44,32.59,119105.0,27.7456,27.8481,27.7114,27.8396,119105.0
2018-10-22 10:35:00,32.58,32.68,32.57,32.62,38702.0,27.831,27.9165,27.8225,27.8652,38702.0
2018-10-22 10:40:00,32.63,32.69,32.62,32.68,40311.0,27.8737,27.925,27.8652,27.9165,40311.0
2018-10-22 10:45:00,32.66,32.7,32.62,32.67,77473.0,27.8994,27.9335,27.8652,27.9079,77473.0
2018-10-22 10:50:00,32.67,32.79,32.67,32.79,59879.0,27.9079,28.0104,27.9079,28.0104,59879.0
2018-10-22 10:55:00,32.79,32.8,32.74,32.8,40065.0,28.0104,28.019,27.9677,28.019,40065.0
2018-10-22 11:00:00,32.79,32.8,32.76,32.79,32803.0,28.0104,28.019,27.9848,28.0104,32803.0
2018-10-22 11:05:00,32.79,32.82,32.78,32.8,36422.0,28.0104,28.036,28.0019,28.019,36422.0
2018-10-22 11:10:00,32.79,32.79,32.69,32.7,31354.0,28.0104,28.0104,27.925,27.9335,31354.0
2018-10-22 11:15:00,32.7,32.75,32.65,32.71,238484.0,27.9335,27.9763,27.8908,27.9421,238484.0
2018-10-22 11:20:00,32.71,32.81,32.68,32.8,158975.0,27.9421,28.0275,27.9165,28.019,158975.0
2018-10-22 11:25:00,32.8,32.82,32.72,32.74,90067.0,28.019,28.036,27.9506,27.9677,90067.0
2018-10-22 11:30:00,32.74,32.78,32.72,32.74,64316.0,27.9677,28.0019,27.9506,27.9677,64316.0
2018-10-22 11:35:00,32.76,32.81,32.75,32.79,30139.0,27.9848,28.0275,27.9763,28.0104,30139.0
2018-10-22 11:40:00,32.79,32.79,32.72,32.76,53871.0,28.0104,28.0104,27.9506,27.9848,53871.0
2018-10-22 11:45:00,32.77,32.87,32.74,32.85,46793.0,27.9933,28.0788,27.9677,28.0617,46793.0
2018-10-22 11:50:00,32.85,32.86,32.78,32.81,19786.0,28.0617,28.0702,28.0019,28.0275,19786.0
2018-10-22 11:55:00,32.81,32.82,32.73,32.77,662169.0,28.0275,28.036,27.9592,27.9933,662169.0
2018-10-22 12:00:00,32.78,32.81,32.73,32.81,248792.0,28.0019,28.0275,27.9592,28.0275,248792.0
2018-10-22 12:05:00,32.8,32.85,32.78,32.78,24448.0,28.019,28.0617,28.0019,28.0019,24448.0
2018-10-22 12:10:00,32.79,32.79,32.67,32.68,27158.0,28.0104,28.0104,27.9079,27.9165,27158.0
2018-10-22 12:15:00,32.67,32.73,32.67,32.7,222065.0,27.9079,27.9592,27.9079,27.9335,222065.0
2018-10-22 12:20:00,32.7,32.7,32.64,32.66,20780.0,27.9335,27.9335,27.8823,27.8994,20780.0
2018-10-22 12:25:00,32.66,32.68,32.6,32.64,19145.0,27.8994,27.9165,27.8481,27.8823,19145.0
2018-10-22 12:30:00,32.65,32.66,32.61,32.64,12372.0,27.8908,27.8994,27.8567,27.8823,12372.0
2018-10-22 12:35:00,32.64,32.66,32.59,32.63,13741.0,27.8823,27.8994,27.8396,27.8737,13741.0
2018-10-22 12:40:00,32.63,32.69,32.63,32.67,14100.0,27.8737,27.925,27.8737,27.9079,14100.0
2018-10-22 12:45:00,32.68,32.7,32.64,32.66,16697.0,27.9165,27.9335,27.8823,27.8994,16697.0
2018-10-22 12:50:00,32.65,32.71,32.64,32.7,35873.0,27.8908,27.9421,27.8823,27.9335,35873.0
2018-10-22 12:55:00,32.69,32.71,32.62,32.64,21277.0,27.925,27.9421,27.8652,27.8823,21277.0
2018-10-22 13:00:00,32.63,32.65,32.61,32.62,14823.0,27.8737,27.8908,27.8567,27.8652,14823.0
2018-10-22 13:05:00,32.62,32.72,32.62,32.69,18335.0,27.8652,27.9506,27.8652,27.925,18335.0
2018-10-22 13:10:00,32.7,32.71,32.66,32.7,196503.0,27.9335,27.9421,27.8994,27.9335,196503.0
2018-10-22 13:15:00,32.7,32.71,32.67,32.69,18426.0,27.9335,27.9421,27.9079,27.925,18426.0
2018-10-22 13:20:00,32.69,32.71,32.66,32.66,109082.0,27.925,27.9421,27.8994,27.8994,109082.0
2018-10-22 13:25:00,32.66,32.67,32.62,32.67,15860.0,27.8994,27.9079,27.8652,27.9079,15860.0
2018-10-22 13:30:00,32.66,32.7,32.63,32.68,40033.0,27.8994,27.9335,27.8737,27.9165,40033.0
2018-10-22 13:35:00,32.68,32.72,32.67,32.7,35720.0,27.9165,27.9506,27.9079,27.9335,35720.0
2018-10-22 13:40:00,32.69,32.75,32.69,32.73,17040.0,27.925,27.9763,27.925,27.9592,17040.0
2018-10-22 13:45:00,32.73,32.77,32.69,32.7,177822.0,27.9592,27.9933,27.925,27.9335,177822.0
2018-10-22 13:50:00,32.69,32.7,32.66,32.68,18026.0,27.925,27.9335,27.8994,27.9165,18026.0
2018-10-22 13:55:00,32.69,32.73,32.68,32.72,17918.0,27.925,27.9592,27.9165,27.9506,17918.0
2018-10-22 14:00:00,32.72,32.75,32.71,32.75,27960.0,27.9506,27.9763,27.9421,27.9763,27960.0
2018-10-22 14:05:00,32.75,32.77,32.72,32.72,43108.0,27.9763,27.9933,27.9506,27.9506,43108.0
2018-10-22 14:10:00,32.72,32.75,32.7,32.75,17649.0,27.9506,27.9763,27.9335,27.9763,17649.0
2018-10-22 14:15:00,32.74,32.77,32.73,32.75,30269.0,27.9677,27.9933,27.9592,27.9763,30269.0
2018-10-22 14:20:00,32.75,32.76,32.71,32.71,24352.0,27.9763,27.9848,27.9421,27.9421,24352.0
2018-10-22 14:25:00,32.7,32.75,32.7,32.75,20908.0,27.9335,27.9763,27.9335,27.9763,20908.0
2018-10-22 14:30:00,32.74,32.76,32.72,32.73,33331.0,27.9677,27.9848,27.9506,27.9592,33331.0
2018-10-22 14:35:00,32.73,32.77,32.72,32.74,33389.0,27.9592,27.9933,27.9506,27.9677,33389.0
2018-10-22 14:40:00,32.74,32.74,32.71,32.72,11917.0,27.9677,27.9677,27.9421,27.9506,11917.0
2018-10-22 14:45:00,32.72,32.78,32.72,32.77,32499.0,27.9506,28.0019,27.9506,27.9933,32499.0
2018-10-22 14:50:00,32.77,32.77,32.72,32.75,35980.0,27.9933,27.9933,27.9506,27.9763,35980.0
2018-10-22 14:55:00,32.75,32.76,32.73,32.73,19313.0,27.9763,27.9848,27.9592,27.9592,19313.0
2018-10-22 15:00:00,32.73,32.77,32.71,32.75,47637.0,27.9592,27.9933,27.9421,27.9763,47637.0
2018-10-22 15:05:00,32.76,32.76,32.72,32.75,26866.0,27.9848,27.9848,27.9506,27.9763,26866.0
2018-10-22 15:10:00,32.74,32.77,32.73,32.74,21690.0,27.9677,27.9933,27.9592,27.9677,21690.0
2018-10-22 15:15:00,32.75,32.75,32.69,32.69,12133.0,27.9763,27.9763,27.925,27.925,12133.0
2018-10-22 15:20:00,32.69,32.73,32.69,32.7,19410.0,27.925,27.9592,27.925,27.9335,19410.0
2018-10-22 15:25:00,32.69,32.72,32.69,32.72,14592.0,27.925,27.9506,27.925,27.9506,14592.0
2018-10-22 15:30:00,32.72,32.74,32.69,32.74,39286.0,27.9506,27.9677,27.925,27.9677,39286.0
2018-10-22 15:35:00,32.73,32.76,32.69,32.7,49746.0,27.9592,27.9848,27.925,27.9335,49746.0
2018-10-22 15:40:00,32.69,32.72,32.66,32.7,36834.0,27.925,27.9506,27.8994,27.9335,36834.0
2018-10-22 15:45:00,32.7,32.71,32.67,32.69,61802.0,27.9335,27.9421,27.9079,27.925,61802.0
2018-10-22 15:50:00,32.68,32.7,32.67,32.69,43767.0,27.9165,27.9335,27.9079,27.925,43767.0
2018-10-22 15:55:00,32.69,32.7,32.65,32.65,136477.0,27.925,27.9335,27.8908,27.8908,136477.0
2018-10-23 09:30:00,32.23,32.23,32.02,32.11,198750.0,27.532,27.532,27.3527,27.4295,198750.0
2018-10-23 09:35:00,32.11,32.19,32.03,32.13,75353.0,27.4295,27.4979,27.3612,27.4466,75353.0
2018-10-23 09:40:00,32.14,32.17,32.05,32.12,72175.0,27.4552,27.4808,27.3783,27.4381,72175.0
2018-10-23 09:45:00,32.12,32.28,32.06,32.26,98150.0,27.4381,27.5748,27.3868,27.5577,98150.0
2018-10-23 09:50:00,32.27,32.3,32.21,32.21,79232.0,27.5662,27.5918,27.515,27.515,79232.0
2018-10-23 09:55:00,32.2,32.22,32.14,32.16,54300.0,27.5064,27.5235,27.4552,27.4723,54300.0
2018-10-23 10:00:00,32.16,32.23,32.04,32.07,159560.0,27.4723,27.532,27.3697,27.3954,159560.0
2018-10-23 10:05:00,32.06,32.07,31.96,31.98,194895.0,27.3868,27.3954,27.3014,27.3185,194895.0
2018-10-23 10:10:00,31.98,32.01,31.83,31.85,93268.0,27.3185,27.3441,27.1904,27.2074,93268.0
2018-10-23 10:15:00,31.85,31.88,31.66,31.8,195529.0,27.2074,27.2331,27.0451,27.1647,195529.0
2018-10-23 10:20:00,31.8,31.92,31.79,31.88,59289.0,27.1647,27.2672,27.1562,27.2331,59289.0
2018-10-23 10:25:00,31.89,31.99,31.88,31.95,39758.0,27.2416,27.327,27.2331,27.2929,39758.0
2018-10-23 10:30:00,31.95,31.98,31.87,31.9,43996.0,27.2929,27.3185,27.2245,27.2501,43996.0
2018-10-23 10:35:00,31.9,31.98,31.87,31.96,45604.0,27.2501,27.3185,27.2245,27.3014,45604.0
2018-10-23 10:40:00,31.97,31.98,31.91,31.91,83469.0,27.3099,27.3185,27.2587,27.2587,83469.0
2018-10-23 10:45:00,31.92,32.0,31.9,31.96,290297.0,27.2672,27.3356,27.2501,27.3014,290297.0
2018-10-23 10:50:00,31.95,31.97,31.93,31.95,135010.0,27.2929,27.3099,27.2758,27.2929,135010.0
2018-10-23 10:55:00,31.96,32.01,31.92,31.95,71549.0,27.3014,27.3441,27.2672,27.2929,71549.0
2018-10-23 11:00:00,31.95,32.0,31.93,32.0,62304.0,27.2929,27.3356,27.2758,27.3356,62304.0
2018-10-23 11:05:00,32.0,32.02,31.99,31.99,369793.0,27.3356,27.3527,27.327,27.327,369793.0
2018-10-23 11:10:00,32.0,32.14,31.98,32.14,180534.0,27.3356,27.4552,27.3185,27.4552,180534.0
2018-10-23 11:15:00,32.14,32.26,32.13,32.26,93315.0,27.4552,27.5577,27.4466,27.5577,93315.0
2018-10-23 11:20:00,32.26,32.34,32.23,32.3,91843.0,27.5577,27.626,27.532,27.5918,91843.0
2018-10-23 11:25:00,32.3,32.3,32.24,32.28,82488.0,27.5918,27.5918,27.5406,27.5748,82488.0
2018-10-23 11:30:00,32.28,32.3,32.22,32.23,42642.0,27.5748,27.5918,27.5235,27.532,42642.0
2018-10-23 11:35:00,32.24,32.25,32.17,32.19,127879.0,27.5406,27.5491,27.4808,27.4979,127879.0
2018-10-23 11:40:00,32.19,32.24,32.16,32.16,46421.0,27.4979,27.5406,27.4723,27.4723,46421.0
2018-10-23 11:45:00,32.16,32.19,32.13,32.14,52733.0,27.4723,27.4979,27.4466,27.4552,52733.0
2018-10-23 11:50:00,32.13,32.13,32.07,32.12,18515.0,27.4466,27.4466,27.3954,27.4381,18515.0
2018-10-23 11:55:00,32.11,32.13,32.05,32.05,28792.0,27.4295,27.4466,27.3783,27.3783,28792.0
2018-10-23 12:00:00,32.04,32.09,32.04,32.08,25907.0,27.3697,27.4125,27.3697,27.4039,25907.0
2018-10-23 12:05:00,32.08,32.17,32.07,32.17,37658.0,27.4039,27.4808,27.3954,27.4808,37658.0
2018-10-23 12:10:00,32.16,32.17,32.13,32.15,25478.0,27.4723,27.4808,27.4466,27.4637,25478.0
2018-10-23 12:15:00,32.15,32.19,32.13,32.17,33179.0,27.4637,27.4979,27.4466,27.4808,33179.0
2018-10-23 12:20:00,32.17,32.19,32.11,32.11,56453.0,27.4808,27.4979,27.4295,27.4295,56453.0
2018-10-23 12:25:00,32.12,32.17,32.12,32.15,20169.0,27.4381,27.4808,27.4381,27.4637,20169.0
2018-10-23 12:30:00,32.15,32.28,32.15,32.26,59199.0,27.4637,27.5748,27.4637,27.5577,59199.0
2018-10-23 12:35:00,32.26,32.3,32.24,32.3,58775.0,27.5577,27.5918,27.5406,27.5918,58775.0
2018-10-23 12:40:00,32.29,32.33,32.29,32.33,21528.0,27.5833,27.6175,27.5833,27.6175,21528.0
2018-10-23 12:45:00,32.33,32.35,32.31,32.34,46030.0,27.6175,27.6346,27.6004,27.626,46030.0
2018-10-23 12:50:00,32.35,32.38,32.33,32.35,25497.0,27.6346,27.6602,27.6175,27.6346,25497.0
2018-10-23 12:55:00,32.36,32.41,32.36,32.38,17255.0,27.6431,27.6858,27.6431,27.6602,17255.0
2018-10-23 13:00:00,32.38,32.53,32.37,32.5,47240.0,27.6602,27.7883,27.6516,27.7627,47240.0
2018-10-23 13:05:00,32.5,32.58,32.49,32.58,18133.0,27.7627,27.831,27.7541,27.831,18133.0
2018-10-23 13:10:00,32.58,32.61,32.55,32.58,41930.0,27.831,27.8567,27.8054,27.831,41930.0
2018-10-23 13:15:00,32.59,32.61,32.53,32.53,24622.0,27.8396,27.8567,27.7883,27.7883,24622.0
2018-10-23 13:20:00,32.52,32.59,32.51,32.57,16177.0,27.7798,27.8396,27.7712,27.8225,16177.0
2018-10-23 13:25:00,32.57,32.6,32.51,32.53,25997.0,27.8225,27.8481,27.7712,27.7883,25997.0
2018-10-23 13:30:00,32.52,32.57,32.51,32.53,29382.0,27.7798,27.8225,27.7712,27.7883,29382.0
2018-10-23 13:35:00,32.53,32.53,32.43,32.48,44824.0,27.7883,27.7883,27.7029,27.7456,44824.0
2018-10-23 13:40:00,32.48,32.51,32.41,32.43,31125.0,27.7456,27.7712,27.6858,27.7029,31125.0
2018-10-23 13:45:00,32.43,32.46,32.39,32.41,53416.0,27.7029,27.7285,27.6687,27.6858,53416.0
2018-10-23 13:50:00,32.4,32.49,32.38,32.39,38206.0,27.6773,27.7541,27.6602,27.6687,38206.0
2018-10-23 13:55:00,32.4,32.41,32.37,32.39,32306.0,27.6773,27.6858,27.6516,27.6687,32306.0
2018-10-23 14:00:00,32.39,32.47,32.39,32.47,25142.0,27.6687,27.7371,27.6687,27.7371,25142.0
2018-10-23 14:05:00,32.46,32.54,32.45,32.5,27193.0,27.7285,27.7969,27.72,27.7627,27193.0
2018-10-23 14:10:00,32.5,32.56,32.48,32.51,20610.0,27.7627,27.8139,27.7456,27.7712,20610.0
2018-10-23 14:15:00,32.52,32.61,32.52,32.61,24454.0,27.7798,27.8567,27.7798,27.8567,24454.0
2018-10-23 14:20:00,32.61,32.64,32.57,32.64,20978.0,27.8567,27.8823,27.8225,27.8823,20978.0
2018-10-23 14:25:00,32.65,32.65,32.58,32.6,20275.0,27.8908,27.8908,27.831,27.8481,20275.0
2018-10-23 14:30:00,32.6,32.66,32.6,32.64,26231.0,27.8481,27.8994,27.8481,27.8823,26231.0
2018-10-23 14:35:00,32.64,32.71,32.63,32.7,22558.0,27.8823,27.9421,27.8737,27.9335,22558.0
2018-10-23 14:40:00,32.69,32.73,32.67,32.72,43512.0,27.925,27.9592,27.9079,27.9506,43512.0
2018-10-23 14:45:00,32.72,32.74,32.67,32.73,33000.0,27.9506,27.9677,27.9079,27.9592,33000.0
2018-10-23 14:50:00,32.73,32.79,32.69,32.7,50168.0,27.9592,28.0104,27.925,27.9335,50168.0
2018-10-23 14:55:00,32.69,32.73,32.67,32.71,17639.0,27.925,27.9592,27.9079,27.9421,17639.0
2018-10-23 15:00:00,32.69,32.72,32.67,32.7,25663.0,27.925,27.9506,27.9079,27.9335,25663.0
2018-10-23 15:05:00,32.69,32.72,32.65,32.68,22036.0,27.925,27.9506,27.8908,27.9165,22036.0
2018-10-23 15:10:00,32.67,32.73,32.65,32.7,21954.0,27.9079,27.9592,27.8908,27.9335,21954.0
2018-10-23 15:15:00,32.69,32.73,32.68,32.7,18813.0,27.925,27.9592,27.9165,27.9335,18813.0
2018-10-23 15:20:00,32.7,32.8,32.7,32.77,50950.0,27.9335,28.019,27.9335,27.9933,50950.0
2018-10-23 15:25:00,32.77,32.8,32.71,32.72,40911.0,27.9933,28.019,27.9421,27.9506,40911.0
2018-10-23 15:30:00,32.71,32.79,32.7,32.76,254423.0,27.9421,28.0104,27.9335,27.9848,254423.0
2018-10-23 15:35:00,32.76,32.77,32.66,32.67,58440.0,27.9848,27.9933,27.8994,27.9079,58440.0
2018-10-23 15:40:00,32.67,32.7,32.61,32.62,49489.0,27.9079,27.9335,27.8567,27.8652,49489.0
2018-10-23 15:45:00,32.62,32.64,32.59,32.62,82454.0,27.8652,27.8823,27.8396,27.8652,82454.0
2018-10-23 15:50:00,32.62,32.63,32.59,32.61,125460.0,27.8652,27.8737,27.8396,27.8567,125460.0
2018-10-23 15:55:00,32.61,32.62,32.55,32.57,208026.0,27.8567,27.8652,27.8054,27.8225,208026.0
2018-10-24 09:30:00,32.47,32.62,32.42,32.47,201972.0,27.7371,27.8652,27.6944,27.7371,201972.0
2018-10-24 09:35:00,32.48,32.54,32.33,32.5,121863.0,27.7456,27.7969,27.6175,27.7627,121863.0
2018-10-24 09:40:00,32.51,32.6,32.45,32.57,27869.0,27.7712,27.8481,27.72,27.8225,27869.0
2018-10-24 09:45:00,32.57,32.64,32.5,32.5,31847.0,27.8225,27.8823,27.7627,27.7627,31847.0
2018-10-24 09:50:00,32.5,32.57,32.46,32.56,33195.0,27.7627,27.8225,27.7285,27.8139,33195.0
2018-10-24 09:55:00,32.56,32.6,32.51,32.54,32875.0,27.8139,27.8481,27.7712,27.7969,32875.0
2018-10-24 10:00:00,32.53,32.59,32.48,32.54,77172.0,27.7883,27.8396,27.7456,27.7969,77172.0
2018-10-24 10:05:00,32.53,32.55,32.46,32.52,36241.0,27.7883,27.8054,27.7285,27.7798,36241.0
2018-10-24 10:10:00,32.52,32.53,32.41,32.41,42812.0,27.7798,27.7883,27.6858,27.6858,42812.0
2018-10-24 10:15:00,32.41,32.41,32.3,32.31,28774.0,27.6858,27.6858,27.5918,27.6004,28774.0
2018-10-24 10:20:00,32.3,32.33,32.26,32.28,22644.0,27.5918,27.6175,27.5577,27.5748,22644.0
2018-10-24 10:25:00,32.28,32.32,32.24,32.29,23590.0,27.5748,27.6089,27.5406,27.5833,23590.0
2018-10-24 10:30:00,32.28,32.34,32.24,32.26,29001.0,27.5748,27.626,27.5406,27.5577,29001.0
2018-10-24 10:35:00,32.26,32.32,32.18,32.19,30643.0,27.5577,27.6089,27.4893,27.4979,30643.0
2018-10-24 10:40:00,32.18,32.22,32.12,32.12,17674.0,27.4893,27.5235,27.4381,27.4381,17674.0
2018-10-24 10:45:00,32.12,32.13,32.0,32.06,45369.0,27.4381,27.4466,27.3356,27.3868,45369.0
2018-10-24 10:50:00,32.06,32.11,32.04,32.11,24235.0,27.3868,27.4295,27.3697,27.4295,24235.0
2018-10-24 10:55:00,32.1,32.13,32.04,32.04,25943.0,27.421,27.4466,27.3697,27.3697,25943.0
2018-10-24 11:00:00,32.05,32.07,31.95,31.95,86097.0,27.3783,27.3954,27.2929,27.2929,86097.0
2018-10-24 11:05:00,31.95,31.97,31.85,31.87,38335.0,27.2929,27.3099,27.2074,27.2245,38335.0
2018-10-24 11:10:00,31.88,32.0,31.88,31.93,28667.0,27.2331,27.3356,27.2331,27.2758,28667.0
2018-10-24 11:15:00,31.93,31.99,31.91,31.91,24419.0,27.2758,27.327,27.2587,27.2587,24419.0
2018-10-24 11:20:00,31.9,31.99,31.88,31.94,36191.0,27.2501,27.327,27.2331,27.2843,36191.0
2018-10-24 11:25:00,31.94,31.99,31.87,31.88,51374.0,27.2843,27.327,27.2245,27.2331,51374.0
2018-10-24 11:30:00,31.88,31.95,31.87,31.95,32196.0,27.2331,27.2929,27.2245,27.2929,32196.0
2018-10-24 11:35:00,31.94,32.0,31.87,31.99,52577.0,27.2843,27.3356,27.2245,27.327,52577.0
2018-10-24 11:40:00,32.0,32.01,31.93,31.94,23809.0,27.3356,27.3441,27.2758,27.2843,23809.0
2018-10-24 11:45:00,31.94,32.11,31.93,32.08,40148.0,27.2843,27.4295,27.2758,27.4039,40148.0
2018-10-24 11:50:00,32.09,32.19,32.04,32.19,48061.0,27.4125,27.4979,27.3697,27.4979,48061.0
2018-10-24 11:55:00,32.18,32.29,32.18,32.22,43926.0,27.4893,27.5833,27.4893,27.5235,43926.0
2018-10-24 12:00:00,32.21,32.21,32.13,32.14,20059.0,27.515,27.515,27.4466,27.4552,20059.0
2018-10-24 12:05:00,32.13,32.19,32.11,32.15,20448.0,27.4466,27.4979,27.4295,27.4637,20448.0
2018-10-24 12:10:00,32.14,32.19,32.13,32.19,26713.0,27.4552,27.4979,27.4466,27.4979,26713.0
2018-10-24 12:15:00,32.18,32.21,32.12,32.13,34227.0,27.4893,27.515,27.4381,27.4466,34227.0
2018-10-24 12:20:00,32.12,32.14,32.09,32.1,19931.0,27.4381,27.4552,27.4125,27.421,19931.0
2018-10-24 12:25:00,32.12,32.13,32.09,32.11,57136.0,27.4381,27.4466,27.4125,27.4295,57136.0
2018-10-24 12:30:00,32.11,32.13,32.06,32.08,113804.0,27.4295,27.4466,27.3868,27.4039,113804.0
2018-10-24 12:35:00,32.08,32.09,32.0,32.0,42182.0,27.4039,27.4125,27.3356,27.3356,42182.0
2018-10-24 12:40:00,31.99,32.01,31.97,32.01,15060.0,27.327,27.3441,27.3099,27.3441,15060.0
2018-10-24 12:45:00,32.0,32.0,31.95,31.96,15114.0,27.3356,27.3356,27.2929,27.3014,15114.0
2018-10-24 12:50:00,31.96,32.05,31.93,32.04,22867.0,27.3014,27.3783,27.2758,27.3697,22867.0
2018-10-24 12:55:00,32.04,32.04,31.97,31.97,68604.0,27.3697,27.3697,27.3099,27.3099,68604.0
2018-10-24 13:00:00,31.96,31.96,31.87,31.88,24129.0,27.3014,27.3014,27.2245,27.2331,24129.0
2018-10-24 13:05:00,31.89,31.9,31.81,31.82,37937.0,27.2416,27.2501,27.1733,27.1818,37937.0
2018-10-24 13:10:00,31.82,31.88,31.81,31.85,17377.0,27.1818,27.2331,27.1733,27.2074,17377.0
2018-10-24 13:15:00,31.84,31.95,31.79,31.94,43065.0,27.1989,27.2929,27.1562,27.2843,43065.0
2018-10-24 13:20:00,31.93,31.94,31.88,31.9,17967.0,27.2758,27.2843,27.2331,27.2501,17967.0
2018-10-24 13:25:00,31.89,31.89,31.84,31.87,20141.0,27.2416,27.2416,27.1989,27.2245,20141.0
2018-10-24 13:30:00,31.88,31.95,31.79,31.93,66082.0,27.2331,27.2929,27.1562,27.2758,66082.0
2018-10-24 13:35:00,31.92,31.93,31.86,31.86,21843.0,27.2672,27.2758,27.216,27.216,21843.0
2018-10-24 13:40:00,31.85,31.98,31.85,31.98,31833.0,27.2074,27.3185,27.2074,27.3185,31833.0
2018-10-24 13:45:00,31.98,32.0,31.92,32.0,28474.0,27.3185,27.3356,27.2672,27.3356,28474.0
2018-10-24 13:50:00,32.0,32.01,31.92,31.99,45549.0,27.3356,27.3441,27.2672,27.327,45549.0
2018-10-24 13:55:00,31.99,32.0,31.9,31.94,28910.0,27.327,27.3356,27.2501,27.2843,28910.0
2018-10-24 14:00:00,31.93,31.94,31.86,31.89,54799.0,27.2758,27.2843,27.216,27.2416,54799.0
2018-10-24 14:05:00,31.89,31.89,31.75,31.75,33730.0,27.2416,27.2416,27.122,27.122,33730.0
2018-10-24 14:10:00,31.76,31.83,31.75,31.81,86490.0,27.1306,27.1904,27.122,27.1733,86490.0
2018-10-24 14:15:00,31.8,31.82,31.72,31.8,73348.0,27.1647,27.1818,27.0964,27.1647,73348.0
2018-10-24 14:20:00,31.81,31.89,31.79,31.85,44415.0,27.1733,27.2416,27.1562,27.2074,44415.0
2018-10-24 14:25:00,31.86,31.91,31.8,31.9,44933.0,27.216,27.2587,27.1647,27.2501,44933.0
2018-10-24 14:30:00,31.9,32.0,31.89,31.99,95609.0,27.2501,27.3356,27.2416,27.327,95609.0
2018-10-24 14:35:00,31.98,31.99,31.91,31.91,31408.0,27.3185,27.327,27.2587,27.2587,31408.0
2018-10-24 14:40:00,31.91,31.92,31.85,31.86,30998.0,27.2587,27.2672,27.2074,27.216,30998.0
2018-10-24 14:45:00,31.85,31.87,31.81,31.84,35942.0,27.2074,27.2245,27.1733,27.1989,35942.0
2018-10-24 14:50:00,31.84,31.86,31.79,31.79,36764.0,27.1989,27.216,27.1562,27.1562,36764.0
2018-10-24 14:55:00,31.8,31.85,31.77,31.77,64779.0,27.1647,27.2074,27.1391,27.1391,64779.0
2018-10-24 15:00:00,31.76,31.77,31.64,31.66,51057.0,27.1306,27.1391,27.028,27.0451,51057.0
2018-10-24 15:05:00,31.67,31.73,31.66,31.73,26778.0,27.0537,27.1049,27.0451,27.1049,26778.0
2018-10-24 15:10:00,31.72,31.76,31.69,31.76,28282.0,27.0964,27.1306,27.0708,27.1306,28282.0
2018-10-24 15:15:00,31.76,31.76,31.66,31.66,53827.0,27.1306,27.1306,27.0451,27.0451,53827.0
2018-10-24 15:20:00,31.66,31.67,31.59,31.63,48695.0,27.0451,27.0537,26.9853,27.0195,48695.0
2018-10-24 15:25:00,31.63,31.68,31.55,31.56,83333.0,27.0195,27.0622,26.9512,26.9597,83333.0
2018-10-24 15:30:00,31.57,31.59,31.54,31.57,81742.0,26.9683,26.9853,26.9426,26.9683,81742.0
2018-10-24 15:35:00,31.57,31.63,31.56,31.63,117301.0,26.9683,27.0195,26.9597,27.0195,117301.0
2018-10-24 15:40:00,31.62,31.69,31.57,31.6,191146.0,27.011,27.0708,26.9683,26.9939,191146.0
2018-10-24 15:45:00,31.6,31.6,31.51,31.54,122865.0,26.9939,26.9939,26.917,26.9426,122865.0
2018-10-24 15:50:00,31.53,31.56,31.46,31.49,134566.0,26.9341,26.9597,26.8743,26.8999,134566.0
2018-10-24 15:55:00,31.48,31.48,31.32,31.37,251005.0,26.8914,26.8914,26.7547,26.7974,251005.0
2018-10-25 09:30:00,31.8,31.82,31.56,31.78,170200.0,27.1647,27.1818,26.9597,27.1476,170200.0
2018-10-25 09:35:00,31.77,31.92,31.72,31.84,70197.0,27.1391,27.2672,27.0964,27.1989,70197.0
2018-10-25 09:40:00,31.85,31.88,31.77,31.88,67092.0,27.2074,27.2331,27.1391,27.2331,67092.0
2018-10-25 09:45:00,31.88,31.98,31.81,31.98,39096.0,27.2331,27.3185,27.1733,27.3185,39096.0
2018-10-25 09:50:00,31.98,32.02,31.93,31.97,52789.0,27.3185,27.3527,27.2758,27.3099,52789.0
2018-10-25 09:55:00,31.95,31.97,31.89,31.91,44828.0,27.2929,27.3099,27.2416,27.2587,44828.0
2018-10-25 10:00:00,31.91,32.0,31.86,32.0,77008.0,27.2587,27.3356,27.216,27.3356,77008.0
2018-10-25 10:05:00,32.0,32.02,31.94,32.0,43973.0,27.3356,27.3527,27.2843,27.3356,43973.0
2018-10-25 10:10:00,32.0,32.02,31.89,31.96,48358.0,27.3356,27.3527,27.2416,27.3014,48358.0
2018-10-25 10:15:00,31.96,31.99,31.86,31.88,94681.0,27.3014,27.327,27.216,27.2331,94681.0
2018-10-25 10:20:00,31.87,31.87,31.76,31.8,30846.0,27.2245,27.2245,27.1306,27.1647,30846.0
2018-10-25 10:25:00,31.8,31.88,31.77,31.85,15030.0,27.1647,27.2331,27.1391,27.2074,15030.0
2018-10-25 10:30:00,31.85,31.96,31.82,31.93,40024.0,27.2074,27.3014,27.1818,27.2758,40024.0
2018-10-25 10:35:00,31.94,31.97,31.87,31.87,37978.0,27.2843,27.3099,27.2245,27.2245,37978.0
2018-10-25 10:40:00,31.86,31.96,31.85,31.96,124066.0,27.216,27.3014,27.2074,27.3014,124066.0
2018-10-25 10:45:00,31.96,32.0,31.91,31.92,76012.0,27.3014,27.3356,27.2587,27.2672,76012.0
2018-10-25 10:50:00,31.93,32.02,31.92,32.02,69678.0,27.2758,27.3527,27.2672,27.3527,69678.0
2018-10-25 10:55:00,32.01,32.06,31.96,31.96,37322.0,27.3441,27.3868,27.3014,27.3014,37322.0
2018-10-25 11:00:00,31.97,32.0,31.92,31.93,22642.0,27.3099,27.3356,27.2672,27.2758,22642.0
2018-10-25 11:05:00,31.93,31.93,31.86,31.92,23322.0,27.2758,27.2758,27.216,27.2672,23322.0
2018-10-25 11:10:00,31.92,31.92,31.82,31.88,53549.0,27.2672,27.2672,27.1818,27.2331,53549.0
2018-10-25 11:15:00,31.87,31.99,31.85,31.98,28991.0,27.2245,27.327,27.2074,27.3185,28991.0
2018-10-25 11:20:00,31.98,32.13,31.98,32.07,48041.0,27.3185,27.4466,27.3185,27.3954,48041.0
2018-10-25 11:25:00,32.08,32.17,32.08,32.17,30856.0,27.4039,27.4808,27.4039,27.4808,30856.0
2018-10-25 11:30:00,32.18,32.21,32.09,32.11,25190.0,27.4893,27.515,27.4125,27.4295,25190.0
2018-10-25 11:35:00,32.11,32.11,32.05,32.06,23320.0,27.4295,27.4295,27.3783,27.3868,23320.0
2018-10-25 11:40:00,32.05,32.06,32.0,32.06,27182.0,27.3783,27.3868,27.3356,27.3868,27182.0
2018-10-25 11:45:00,32.07,32.11,32.05,32.11,34661.0,27.3954,27.4295,27.3783,27.4295,34661.0
2018-10-25 11:50:00,32.12,32.16,32.09,32.15,53982.0,27.4381,27.4723,27.4125,27.4637,53982.0
2018-10-25 11:55:00,32.15,32.15,32.03,32.06,17127.0,27.4637,27.4637,27.3612,27.3868,17127.0
2018-10-25 12:00:00,32.07,32.11,32.04,32.11,27194.0,27.3954,27.4295,27.3697,27.4295,27194.0
2018-10-25 12:05:00,32.12,32.18,32.11,32.13,28886.0,27.4381,27.4893,27.4295,27.4466,28886.0
2018-10-25 12:10:00,32.13,32.14,32.08,32.11,33059.0,27.4466,27.4552,27.4039,27.4295,33059.0
2018-10-25 12:15:00,32.11,32.11,32.05,32.07,57477.0,27.4295,27.4295,27.3783,27.3954,57477.0
2018-10-25 12:20:00,32.06,32.11,32.06,32.07,25718.0,27.3868,27.4295,27.3868,27.3954,25718.0
2018-10-25 12:25:00,32.08,32.11,32.05,32.07,16874.0,27.4039,27.4295,27.3783,27.3954,16874.0
2018-10-25 12:30:00,32.07,32.13,32.04,32.12,33565.0,27.3954,27.4466,27.3697,27.4381,33565.0
2018-10-25 12:35:00,32.11,32.15,32.11,32.15,10582.0,27.4295,27.4637,27.4295,27.4637,10582.0
2018-10-25 12:40:00,32.14,32.18,32.09,32.14,18447.0,27.4552,27.4893,27.4125,27.4552,18447.0
2018-10-25 12:45:00,32.13,32.18,32.12,32.18,13821.0,27.4466,27.4893,27.4381,27.4893,13821.0
2018-10-25 12:50:00,32.18,32.21,32.16,32.21,20888.0,27.4893,27.515,27.4723,27.515,20888.0
2018-10-25 12:55:00,32.2,32.21,32.16,32.18,17182.0,27.5064,27.515,27.4723,27.4893,17182.0
2018-10-25 13:00:00,32.18,32.19,32.1,32.11,129634.0,27.4893,27.4979,27.421,27.4295,129634.0
2018-10-25 13:05:00,32.1,32.1,31.98,31.98,24340.0,27.421,27.421,27.3185,27.3185,24340.0
2018-10-25 13:10:00,31.99,31.99,31.92,31.96,22266.0,27.327,27.327,27.2672,27.3014,22266.0
2018-10-25 13:15:00,31.98,32.01,31.96,31.99,17333.0,27.3185,27.3441,27.3014,27.327,17333.0
2018-10-25 13:20:00,32.0,32.07,32.0,32.06,18111.0,27.3356,27.3954,27.3356,27.3868,18111.0
2018-10-25 13:25:00,32.07,32.16,32.06,32.14,27139.0,27.3954,27.4723,27.3868,27.4552,27139.0
2018-10-25 13:30:00,32.14,32.23,32.11,32.2,76512.0,27.4552,27.532,27.4295,27.5064,76512.0
2018-10-25 13:35:00,32.2,32.33,32.19,32.28,72744.0,27.5064,27.6175,27.4979,27.5748,72744.0
2018-10-25 13:40:00,32.27,32.27,32.22,32.25,44287.0,27.5662,27.5662,27.5235,27.5491,44287.0
2018-10-25 13:45:00,32.25,32.25,32.19,32.22,106896.0,27.5491,27.5491,27.4979,27.5235,106896.0
2018-10-25 13:50:00,32.23,32.27,32.19,32.23,227182.0,27.532,27.5662,27.4979,27.532,227182.0
2018-10-25 13:55:00,32.23,32.23,32.18,32.19,34048.0,27.532,27.532,27.4893,27.4979,34048.0
2018-10-25 14:00:00,32.19,32.2,32.14,32.2,31667.0,27.4979,27.5064,27.4552,27.5064,31667.0
2018-10-25 14:05:00,32.2,32.26,32.19,32.25,35877.0,27.5064,27.5577,27.4979,27.5491,35877.0
2018-10-25 14:10:00,32.26,32.26,32.22,32.26,22226.0,27.5577,27.5577,27.5235,27.5577,22226.0
2018-10-25 14:15:00,32.27,32.3,32.24,32.28,29075.0,27.5662,27.5918,27.5406,27.5748,29075.0
2018-10-25 14:20:00,32.29,32.33,32.27,32.3,30412.0,27.5833,27.6175,27.5662,27.5918,30412.0
2018-10-25 14:25:00,32.3,32.37,32.29,32.34,34979.0,27.5918,27.6516,27.5833,27.626,34979.0
2018-10-25 14:30:00,32.34,32.37,32.34,32.35,66577.0,27.626,27.6516,27.626,27.6346,66577.0
2018-10-25 14:35:00,32.35,32.38,32.31,32.33,61298.0,27.6346,27.6602,27.6004,27.6175,61298.0
2018-10-25 14:40:00,32.33,32.37,32.3,32.33,204752.0,27.6175,27.6516,27.5918,27.6175,204752.0
2018-10-25 14:45:00,32.32,32.38,32.32,32.35,44920.0,27.6089,27.6602,27.6089,27.6346,44920.0
2018-10-25 14:50:00,32.34,32.35,32.27,32.3,56366.0,27.626,27.6346,27.5662,27.5918,56366.0
2018-10-25 14:55:00,32.3,32.32,32.28,32.29,40539.0,27.5918,27.6089,27.5748,27.5833,40539.0
2018-10-25 15:00:00,32.29,32.3,32.24,32.24,42525.0,27.5833,27.5918,27.5406,27.5406,42525.0
2018-10-25 15:05:00,32.24,32.24,32.21,32.21,41519.0,27.5406,27.5406,27.515,27.515,41519.0
2018-10-25 15:10:00,32.21,32.31,32.21,32.3,45910.0,27.515,27.6004,27.515,27.5918,45910.0
2018-10-25 15:15:00,32.3,32.33,32.28,32.3,55066.0,27.5918,27.6175,27.5748,27.5918,55066.0
2018-10-25 15:20:00,32.3,32.33,32.27,32.31,76816.0,27.5918,27.6175,27.5662,27.6004,76816.0
2018-10-25 15:25:00,32.31,32.32,32.27,32.31,47676.0,27.6004,27.6089,27.5662,27.6004,47676.0
2018-10-25 15:30:00,32.32,32.33,32.19,32.22,77570.0,27.6089,27.6175,27.4979,27.5235,77570.0
2018-10-25 15:35:00,32.22,32.25,32.2,32.21,64485.0,27.5235,27.5491,27.5064,27.515,64485.0
2018-10-25 15:40:00,32.21,32.25,32.14,32.18,78777.0,27.515,27.5491,27.4552,27.4893,78777.0
2018-10-25 15:45:00,32.18,32.19,32.12,32.13,240526.0,27.4893,27.4979,27.4381,27.4466,240526.0
2018-10-25 15:50:00,32.13,32.13,32.0,32.06,275645.0,27.4466,27.4466,27.3356,27.3868,275645.0
2018-10-25 15:55:00,32.06,32.11,32.04,32.1,366036.0,27.3868,27.4295,27.3697,27.421,366036.0
2018-10-26 09:30:00,31.84,31.84,31.34,31.53,83839.0,27.1989,27.1989,26.7718,26.9341,83839.0
2018-10-26 09:35:00,31.52,31.65,31.46,31.54,68494.0,26.9255,27.0366,26.8743,26.9426,68494.0
2018-10-26 09:40:00,31.52,31.58,31.41,31.45,45089.0,26.9255,26.9768,26.8316,26.8657,45089.0
2018-10-26 09:45:00,31.45,31.54,31.45,31.51,135984.0,26.8657,26.9426,26.8657,26.917,135984.0
2018-10-26 09:50:00,31.51,31.6,31.5,31.52,67225.0,26.917,26.9939,26.9085,26.9255,67225.0
2018-10-26 09:55:00,31.52,31.56,31.45,31.49,61932.0,26.9255,26.9597,26.8657,26.8999,61932.0
2018-10-26 10:00:00,31.49,31.49,31.27,31.29,45689.0,26.8999,26.8999,26.712,26.7291,45689.0
2018-10-26 10:05:00,31.28,31.28,31.15,31.21,67982.0,26.7205,26.7205,26.6095,26.6607,67982.0
2018-10-26 10:10:00,31.22,31.36,31.22,31.32,69810.0,26.6693,26.7889,26.6693,26.7547,69810.0
2018-10-26 10:15:00,31.32,31.33,31.23,31.28,88941.0,26.7547,26.7632,26.6778,26.7205,88941.0
2018-10-26 10:20:00,31.28,31.36,31.23,31.36,170630.0,26.7205,26.7889,26.6778,26.7889,170630.0
2018-10-26 10:25:00,31.36,31.39,31.27,31.28,147566.0,26.7889,26.8145,26.712,26.7205,147566.0
2018-10-26 10:30:00,31.27,31.27,31.09,31.14,54632.0,26.712,26.712,26.5582,26.6009,54632.0
2018-10-26 10:35:00,31.15,31.21,31.04,31.06,90073.0,26.6095,26.6607,26.5155,26.5326,90073.0
2018-10-26 10:40:00,31.06,31.13,31.05,31.06,60374.0,26.5326,26.5924,26.524,26.5326,60374.0
2018-10-26 10:45:00,31.06,31.06,30.98,31.01,83073.0,26.5326,26.5326,26.4643,26.4899,83073.0
2018-10-26 10:50:00,31.01,31.06,30.98,31.02,54722.0,26.4899,26.5326,26.4643,26.4984,54722.0
2018-10-26 10:55:00,31.01,31.04,30.9,30.93,73559.0,26.4899,26.5155,26.3959,26.4215,73559.0
2018-10-26 11:00:00,30.94,31.02,30.93,30.96,143075.0,26.4301,26.4984,26.4215,26.4472,143075.0
2018-10-26 11:05:00,30.96,31.14,30.92,31.09,62510.0,26.4472,26.6009,26.413,26.5582,62510.0
2018-10-26 11:10:00,31.08,31.17,31.07,31.14,47647.0,26.5497,26.6266,26.5411,26.6009,47647.0
2018-10-26 11:15:00,31.14,31.24,31.11,31.19,87062.0,26.6009,26.6864,26.5753,26.6436,87062.0
2018-10-26 11:20:00,31.2,31.29,31.14,31.28,48540.0,26.6522,26.7291,26.6009,26.7205,48540.0
2018-10-26 11:25:00,31.29,31.36,31.25,31.32,57974.0,26.7291,26.7889,26.6949,26.7547,57974.0
2018-10-26 11:30:00,31.33,31.42,31.33,31.41,83073.0,26.7632,26.8401,26.7632,26.8316,83073.0
2018-10-26 11:35:00,31.41,31.45,31.28,31.3,65012.0,26.8316,26.8657,26.7205,26.7376,65012.0
2018-10-26 11:40:00,31.3,31.35,31.25,31.28,46245.0,26.7376,26.7803,26.6949,26.7205,46245.0
2018-10-26 11:45:00,31.27,31.37,31.26,31.36,71082.0,26.712,26.7974,26.7034,26.7889,71082.0
2018-10-26 11:50:00,31.36,31.46,31.36,31.43,65867.0,26.7889,26.8743,26.7889,26.8487,65867.0
2018-10-26 11:55:00,31.43,31.49,31.41,31.41,41998.0,26.8487,26.8999,26.8316,26.8316,41998.0
2018-10-26 12:00:00,31.41,31.53,31.41,31.52,53486.0,26.8316,26.9341,26.8316,26.9255,53486.0
2018-10-26 12:05:00,31.53,31.58,31.5,31.5,59910.0,26.9341,26.9768,26.9085,26.9085,59910.0
2018-10-26 12:10:00,31.51,31.52,31.46,31.48,26561.0,26.917,26.9255,26.8743,26.8914,26561.0
2018-10-26 12:15:00,31.49,31.49,31.42,31.47,102326.0,26.8999,26.8999,26.8401,26.8828,102326.0
2018-10-26 12:20:00,31.49,31.58,31.47,31.51,46962.0,26.8999,26.9768,26.8828,26.917,46962.0
2018-10-26 12:25:00,31.5,31.56,31.49,31.56,31118.0,26.9085,26.9597,26.8999,26.9597,31118.0
2018-10-26 12:30:00,31.56,31.6,31.5,31.53,140059.0,26.9597,26.9939,26.9085,26.9341,140059.0
2018-10-26 12:35:00,31.53,31.58,31.5,31.57,122900.0,26.9341,26.9768,26.9085,26.9683,122900.0
2018-10-26 12:40:00,31.58,31.76,31.55,31.73,71061.0,26.9768,27.1306,26.9512,27.1049,71061.0
2018-10-26 12:45:00,31.74,31.82,31.7,31.8,141828.0,27.1135,27.1818,27.0793,27.1647,141828.0
2018-10-26 12:50:00,31.81,31.82,31.75,31.77,42048.0,27.1733,27.1818,27.122,27.1391,42048.0
2018-10-26 12:55:00,31.76,31.77,31.69,31.76,25048.0,27.1306,27.1391,27.0708,27.1306,25048.0
2018-10-26 13:00:00,31.75,31.88,31.75,31.88,42602.0,27.122,27.2331,27.122,27.2331,42602.0
2018-10-26 13:05:00,31.88,31.92,31.83,31.83,32972.0,27.2331,27.2672,27.1904,27.1904,32972.0
2018-10-26 13:10:00,31.82,31.88,31.79,31.84,42490.0,27.1818,27.2331,27.1562,27.1989,42490.0
2018-10-26 13:15:00,31.85,31.88,31.8,31.88,61136.0,27.2074,27.2331,27.1647,27.2331,61136.0
2018-10-26 13:20:00,31.87,31.89,31.82,31.86,33008.0,27.2245,27.2416,27.1818,27.216,33008.0
2018-10-26 13:25:00,31.87,31.89,31.82,31.82,31153.0,27.2245,27.2416,27.1818,27.1818,31153.0
2018-10-26 13:30:00,31.79,31.8,31.73,31.74,53387.0,27.1562,27.1647,27.1049,27.1135,53387.0
2018-10-26 13:35:00,31.75,31.77,31.69,31.7,26319.0,27.122,27.1391,27.0708,27.0793,26319.0
2018-10-26 13:40:00,31.7,31.82,31.7,31.78,29429.0,27.0793,27.1818,27.0793,27.1476,29429.0
2018-10-26 13:45:00,31.77,31.79,31.73,31.77,26522.0,27.1391,27.1562,27.1049,27.1391,26522.0
2018-10-26 13:50:00,31.77,31.79,31.73,31.78,32582.0,27.1391,27.1562,27.1049,27.1476,32582.0
2018-10-26 13:55:00,31.8,31.82,31.78,31.78,36698.0,27.1647,27.1818,27.1476,27.1476,36698.0
2018-10-26 14:00:00,31.78,31.8,31.67,31.7,80278.0,27.1476,27.1647,27.0537,27.0793,80278.0
2018-10-26 14:05:00,31.7,31.73,31.64,31.68,23643.0,27.0793,27.1049,27.028,27.0622,23643.0
2018-10-26 14:10:00,31.68,31.73,31.61,31.61,35774.0,27.0622,27.1049,27.0024,27.0024,35774.0
2018-10-26 14:15:00,31.61,31.65,31.57,31.59,34677.0,27.0024,27.0366,26.9683,26.9853,34677.0
2018-10-26 14:20:00,31.59,31.6,31.47,31.55,44595.0,26.9853,26.9939,26.8828,26.9512,44595.0
2018-10-26 14:25:00,31.55,31.63,31.53,31.53,61941.0,26.9512,27.0195,26.9341,26.9341,61941.0
2018-10-26 14:30:00,31.53,31.56,31.49,31.49,67279.0,26.9341,26.9597,26.8999,26.8999,67279.0
2018-10-26 14:35:00,31.48,31.56,31.48,31.52,79779.0,26.8914,26.9597,26.8914,26.9255,79779.0
2018-10-26 14:40:00,31.52,31.59,31.5,31.52,109644.0,26.9255,26.9853,26.9085,26.9255,109644.0
2018-10-26 14:45:00,31.52,31.54,31.41,31.44,148877.0,26.9255,26.9426,26.8316,26.8572,148877.0
2018-10-26 14:50:00,31.44,31.46,31.38,31.39,76333.0,26.8572,26.8743,26.8059,26.8145,76333.0
2018-10-26 14:55:00,31.39,31.4,31.27,31.29,45635.0,26.8145,26.823,26.712,26.7291,45635.0
2018-10-26 15:00:00,31.3,31.31,31.22,31.29,57835.0,26.7376,26.7461,26.6693,26.7291,57835.0
2018-10-26 15:05:00,31.3,31.3,31.25,31.26,44963.0,26.7376,26.7376,26.6949,26.7034,44963.0
2018-10-26 15:10:00,31.27,31.3,31.16,31.19,68866.0,26.712,26.7376,26.618,26.6436,68866.0
2018-10-26 15:15:00,31.2,31.31,31.19,31.29,96479.0,26.6522,26.7461,26.6436,26.7291,96479.0
2018-10-26 15:20:00,31.29,31.37,31.28,31.28,275103.0,26.7291,26.7974,26.7205,26.7205,275103.0
2018-10-26 15:25:00,31.29,31.29,31.2,31.24,211755.0,26.7291,26.7291,26.6522,26.6864,211755.0
2018-10-26 15:30:00,31.24,31.24,31.12,31.14,95461.0,26.6864,26.6864,26.5838,26.6009,95461.0
2018-10-26 15:35:00,31.14,31.32,31.12,31.27,106302.0,26.6009,26.7547,26.5838,26.712,106302.0
2018-10-26 15:40:00,31.26,31.3,31.18,31.2,90706.0,26.7034,26.7376,26.6351,26.6522,90706.0
2018-10-26 15:45:00,31.2,31.44,31.19,31.39,138736.0,26.6522,26.8572,26.6436,26.8145,138736.0
2018-10-26 15:50:00,31.39,31.49,31.38,31.43,151963.0,26.8145,26.8999,26.8059,26.8487,151963.0
2018-10-26 15:55:00,31.42,31.42,31.25,31.31,291430.0,26.8401,26.8401,26.6949,26.7461,291430.0
2018-10-29 09:30:00,31.8,32.05,31.8,32.04,46496.0,27.1647,27.3783,27.1647,27.3697,46496.0
2018-10-29 09:35:00,32.06,32.06,31.9,31.92,45268.0,27.3868,27.3868,27.2501,27.2672,45268.0
2018-10-29 09:40:00,31.91,32.0,31.89,31.99,40560.0,27.2587,27.3356,27.2416,27.327,40560.0
2018-10-29 09:45:00,32.0,32.08,31.95,31.99,41201.0,27.3356,27.4039,27.2929,27.327,41201.0
2018-10-29 09:50:00,31.99,32.03,31.93,32.03,58077.0,27.327,27.3612,27.2758,27.3612,58077.0
2018-10-29 09:55:00,32.03,32.1,32.03,32.06,45363.0,27.3612,27.421,27.3612,27.3868,45363.0
2018-10-29 10:00:00,32.06,32.25,32.06,32.24,42941.0,27.3868,27.5491,27.3868,27.5406,42941.0
2018-10-29 10:05:00,32.23,32.24,32.14,32.19,37501.0,27.532,27.5406,27.4552,27.4979,37501.0
2018-10-29 10:10:00,32.18,32.2,32.15,32.16,43298.0,27.4893,27.5064,27.4637,27.4723,43298.0
2018-10-29 10:15:00,32.17,32.19,32.13,32.17,28528.0,27.4808,27.4979,27.4466,27.4808,28528.0
2018-10-29 10:20:00,32.18,32.24,32.16,32.21,40540.0,27.4893,27.5406,27.4723,27.515,40540.0
2018-10-29 10:25:00,32.2,32.33,32.14,32.33,35019.0,27.5064,27.6175,27.4552,27.6175,35019.0
2018-10-29 10:30:00,32.34,32.36,32.29,32.31,78580.0,27.626,27.6431,27.5833,27.6004,78580.0
2018-10-29 10:35:00,32.3,32.3,32.18,32.22,51081.0,27.5918,27.5918,27.4893,27.5235,51081.0
2018-10-29 10:40:00,32.22,32.24,32.18,32.22,24756.0,27.5235,27.5406,27.4893,27.5235,24756.0
2018-10-29 10:45:00,32.22,32.25,32.13,32.15,32029.0,27.5235,27.5491,27.4466,27.4637,32029.0
2018-10-29 10:50:00,32.14,32.28,32.13,32.28,183368.0,27.4552,27.5748,27.4466,27.5748,183368.0
2018-10-29 10:55:00,32.27,32.29,32.2,32.21,38039.0,27.5662,27.5833,27.5064,27.515,38039.0
2018-10-29 11:00:00,32.21,32.25,32.11,32.11,41597.0,27.515,27.5491,27.4295,27.4295,41597.0
2018-10-29 11:05:00,32.12,32.2,32.11,32.14,43206.0,27.4381,27.5064,27.4295,27.4552,43206.0
2018-10-29 11:10:00,32.14,32.16,32.07,32.08,44939.0,27.4552,27.4723,27.3954,27.4039,44939.0
2018-10-29 11:15:00,32.07,32.09,32.04,32.05,31534.0,27.3954,27.4125,27.3697,27.3783,31534.0
2018-10-29 11:20:00,32.05,32.1,32.04,32.06,29807.0,27.3783,27.421,27.3697,27.3868,29807.0
2018-10-29 11:25:00,32.07,32.13,32.03,32.09,95066.0,27.3954,27.4466,27.3612,27.4125,95066.0
2018-10-29 11:30:00,32.09,32.11,32.06,32.07,27282.0,27.4125,27.4295,27.3868,27.3954,27282.0
2018-10-29 11:35:00,32.07,32.28,32.01,32.23,296005.0,27.3954,27.5748,27.3441,27.532,296005.0
2018-10-29 11:40:00,32.23,32.46,32.22,32.45,142887.0,27.532,27.7285,27.5235,27.72,142887.0
2018-10-29 11:45:00,32.46,32.7,32.45,32.62,393009.0,27.7285,27.9335,27.72,27.8652,393009.0
2018-10-29 11:50:00,32.62,32.64,32.36,32.36,126134.0,27.8652,27.8823,27.6431,27.6431,126134.0
2018-10-29 11:55:00,32.35,32.42,32.32,32.33,79112.0,27.6346,27.6944,27.6089,27.6175,79112.0
2018-10-29 12:00:00,32.33,32.43,32.32,32.38,52378.0,27.6175,27.7029,27.6089,27.6602,52378.0
2018-10-29 12:05:00,32.38,32.39,32.31,32.32,61133.0,27.6602,27.6687,27.6004,27.6089,61133.0
2018-10-29 12:10:00,32.33,32.33,32.25,32.28,39673.0,27.6175,27.6175,27.5491,27.5748,39673.0
2018-10-29 12:15:00,32.29,32.35,32.2,32.2,51980.0,27.5833,27.6346,27.5064,27.5064,51980.0
2018-10-29 12:20:00,32.2,32.23,32.13,32.23,43633.0,27.5064,27.532,27.4466,27.532,43633.0
2018-10-29 12:25:00,32.23,32.29,32.2,32.28,98844.0,27.532,27.5833,27.5064,27.5748,98844.0
2018-10-29 12:30:00,32.28,32.31,32.23,32.24,46553.0,27.5748,27.6004,27.532,27.5406,46553.0
2018-10-29 12:35:00,32.25,32.35,32.24,32.26,108153.0,27.5491,27.6346,27.5406,27.5577,108153.0
2018-10-29 12:40:00,32.27,32.35,32.26,32.3,46172.0,27.5662,27.6346,27.5577,27.5918,46172.0
2018-10-29 12:45:00,32.29,32.31,32.16,32.16,34267.0,27.5833,27.6004,27.4723,27.4723,34267.0
2018-10-29 12:50:00,32.16,32.18,32.11,32.12,38093.0,27.4723,27.4893,27.4295,27.4381,38093.0
2018-10-29 12:55:00,32.11,32.13,32.05,32.1,24264.0,27.4295,27.4466,27.3783,27.421,24264.0
2018-10-29 13:00:00,32.09,32.23,32.08,32.19,57724.0,27.4125,27.532,27.4039,27.4979,57724.0
2018-10-29 13:05:00,32.19,32.24,32.17,32.23,31748.0,27.4979,27.5406,27.4808,27.532,31748.0
2018-10-29 13:10:00,32.23,32.23,32.14,32.14,22565.0,27.532,27.532,27.4552,27.4552,22565.0
2018-10-29 13:15:00,32.13,32.15,32.09,32.13,20024.0,27.4466,27.4637,27.4125,27.4466,20024.0
2018-10-29 13:20:00,32.12,32.15,32.08,32.13,31713.0,27.4381,27.4637,27.4039,27.4466,31713.0
2018-10-29 13:25:00,32.12,32.12,32.06,32.09,34864.0,27.4381,27.4381,27.3868,27.4125,34864.0
2018-10-29 13:30:00,32.08,32.22,32.08,32.22,32861.0,27.4039,27.5235,27.4039,27.5235,32861.0
2018-10-29 13:35:00,32.22,32.22,32.12,32.14,27719.0,27.5235,27.5235,27.4381,27.4552,27719.0
2018-10-29 13:40:00,32.14,32.16,32.07,32.14,35312.0,27.4552,27.4723,27.3954,27.4552,35312.0
2018-10-29 13:45:00,32.15,32.18,32.1,32.13,41867.0,27.4637,27.4893,27.421,27.4466,41867.0
2018-10-29 13:50:00,32.12,32.21,32.11,32.18,45718.0,27.4381,27.515,27.4295,27.4893,45718.0
2018-10-29 13:55:00,32.17,32.18,32.1,32.1,70396.0,27.4808,27.4893,27.421,27.421,70396.0
2018-10-29 14:00:00,32.1,32.1,31.98,31.99,141120.0,27.421,27.421,27.3185,27.327,141120.0
2018-10-29 14:05:00,31.98,31.99,31.9,31.94,78648.0,27.3185,27.327,27.2501,27.2843,78648.0
2018-10-29 14:10:00,31.94,31.94,31.78,31.81,88135.0,27.2843,27.2843,27.1476,27.1733,88135.0
2018-10-29 14:15:00,31.81,31.82,31.71,31.79,81529.0,27.1733,27.1818,27.0878,27.1562,81529.0
2018-10-29 14:20:00,31.79,31.85,31.78,31.82,25150.0,27.1562,27.2074,27.1476,27.1818,25150.0
2018-10-29 14:25:00,31.82,31.87,31.78,31.81,38302.0,27.1818,27.2245,27.1476,27.1733,38302.0
2018-10-29 14:30:00,31.8,31.8,31.71,31.72,35809.0,27.1647,27.1647,27.0878,27.0964,35809.0
2018-10-29 14:35:00,31.72,31.81,31.7,31.7,58688.0,27.0964,27.1733,27.0793,27.0793,58688.0
2018-10-29 14:40:00,31.71,31.84,31.69,31.79,32010.0,27.0878,27.1989,27.0708,27.1562,32010.0
2018-10-29 14:45:00,31.79,31.81,31.71,31.72,37711.0,27.1562,27.1733,27.0878,27.0964,37711.0
2018-10-29 14:50:00,31.72,31.72,31.61,31.61,37871.0,27.0964,27.0964,27.0024,27.0024,37871.0
2018-10-29 14:55:00,31.62,31.71,31.61,31.66,37993.0,27.011,27.0878,27.0024,27.0451,37993.0
2018-10-29 15:00:00,31.66,31.66,31.5,31.5,119607.0,27.0451,27.0451,26.9085,26.9085,119607.0
2018-10-29 15:05:00,31.51,31.52,31.38,31.4,71263.0,26.917,26.9255,26.8059,26.823,71263.0
2018-10-29 15:10:00,31.41,31.44,31.23,31.23,116843.0,26.8316,26.8572,26.6778,26.6778,116843.0
2018-10-29 15:15:00,31.22,31.39,31.18,31.36,95488.0,26.6693,26.8145,26.6351,26.7889,95488.0
2018-10-29 15:20:00,31.36,31.37,31.25,31.32,78163.0,26.7889,26.7974,26.6949,26.7547,78163.0
2018-10-29 15:25:00,31.32,31.35,31.2,31.22,114565.0,26.7547,26.7803,26.6522,26.6693,114565.0
2018-10-29 15:30:00,31.22,31.25,31.12,31.18,145973.0,26.6693,26.6949,26.5838,26.6351,145973.0
2018-10-29 15:35:00,31.19,31.2,31.08,31.13,230875.0,26.6436,26.6522,26.5497,26.5924,230875.0
2018-10-29 15:40:00,31.12,31.13,30.9,30.91,154034.0,26.5838,26.5924,26.3959,26.4045,154034.0
2018-10-29 15:45:00,30.92,31.18,30.89,31.13,417464.0,26.413,26.6351,26.3874,26.5924,417464.0
2018-10-29 15:50:00,31.13,31.22,30.6,31.09,470484.0,26.5924,26.6693,26.1396,26.5582,470484.0
2018-10-29 15:55:00,31.09,31.27,31.05,31.27,458489.0,26.5582,26.712,26.524,26.712,458489.0
2018-10-30 09:30:00,31.33,31.41,31.06,31.23,89376.0,26.7632,26.8316,26.5326,26.6778,89376.0
2018-10-30 09:35:00,31.22,31.46,31.14,31.45,73587.0,26.6693,26.8743,26.6009,26.8657,73587.0
2018-10-30 09:40:00,31.45,31.69,31.43,31.69,135623.0,26.8657,27.0708,26.8487,27.0708,135623.0
2018-10-30 09:45:00,31.69,31.79,31.57,31.78,81614.0,27.0708,27.1562,26.9683,27.1476,81614.0
2018-10-30 09:50:00,31.78,31.84,31.71,31.83,198302.0,27.1476,27.1989,27.0878,27.1904,198302.0
2018-10-30 09:55:00,31.83,31.95,31.82,31.91,113160.0,27.1904,27.2929,27.1818,27.2587,113160.0
2018-10-30 10:00:00,31.92,31.94,31.76,31.8,84993.0,27.2672,27.2843,27.1306,27.1647,84993.0
2018-10-30 10:05:00,31.8,31.83,31.66,31.68,77661.0,27.1647,27.1904,27.0451,27.0622,77661.0
2018-10-30 10:10:00,31.67,31.86,31.64,31.86,56081.0,27.0537,27.216,27.028,27.216,56081.0
2018-10-30 10:15:00,31.87,31.89,31.78,31.8,66166.0,27.2245,27.2416,27.1476,27.1647,66166.0
2018-10-30 10:20:00,31.81,31.87,31.73,31.76,49414.0,27.1733,27.2245,27.1049,27.1306,49414.0
2018-10-30 10:25:00,31.77,31.81,31.67,31.68,44175.0,27.1391,27.1733,27.0537,27.0622,44175.0
2018-10-30 10:30:00,31.69,31.72,31.63,31.7,40981.0,27.0708,27.0964,27.0195,27.0793,40981.0
2018-10-30 10:35:00,31.69,31.69,31.56,31.62,80221.0,27.0708,27.0708,26.9597,27.011,80221.0
2018-10-30 10:40:00,31.62,31.62,31.5,31.5,128046.0,27.011,27.011,26.9085,26.9085,128046.0
2018-10-30 10:45:00,31.51,31.68,31.51,31.61,70942.0,26.917,27.0622,26.917,27.0024,70942.0
2018-10-30 10:50:00,31.62,31.64,31.46,31.47,76766.0,27.011,27.028,26.8743,26.8828,76766.0
2018-10-30 10:55:00,31.47,31.56,31.46,31.47,196213.0,26.8828,26.9597,26.8743,26.8828,196213.0
2018-10-30 11:00:00,31.47,31.5,31.39,31.39,61557.0,26.8828,26.9085,26.8145,26.8145,61557.0
2018-10-30 11:05:00,31.39,31.49,31.39,31.46,76642.0,26.8145,26.8999,26.8145,26.8743,76642.0
2018-10-30 11:10:00,31.46,31.49,31.41,31.43,44039.0,26.8743,26.8999,26.8316,26.8487,44039.0
2018-10-30 11:15:00,31.44,31.45,31.38,31.4,43520.0,26.8572,26.8657,26.8059,26.823,43520.0
2018-10-30 11:20:00,31.39,31.44,31.32,31.33,58078.0,26.8145,26.8572,26.7547,26.7632,58078.0
2018-10-30 11:25:00,31.32,31.41,31.31,31.39,68750.0,26.7547,26.8316,26.7461,26.8145,68750.0
2018-10-30 11:30:00,31.39,31.49,31.37,31.41,57669.0,26.8145,26.8999,26.7974,26.8316,57669.0
2018-10-30 11:35:00,31.42,31.53,31.39,31.5,49726.0,26.8401,26.9341,26.8145,26.9085,49726.0
2018-10-30 11:40:00,31.5,31.56,31.47,31.51,47797.0,26.9085,26.9597,26.8828,26.917,47797.0
2018-10-30 11:45:00,31.52,31.58,31.47,31.56,151185.0,26.9255,26.9768,26.8828,26.9597,151185.0
2018-10-30 11:50:00,31.57,31.58,31.46,31.46,38867.0,26.9683,26.9768,26.8743,26.8743,38867.0
2018-10-30 11:55:00,31.46,31.53,31.45,31.46,35491.0,26.8743,26.9341,26.8657,26.8743,35491.0
2018-10-30 12:00:00,31.46,31.53,31.46,31.51,44123.0,26.8743,26.9341,26.8743,26.917,44123.0
2018-10-30 12:05:00,31.51,31.58,31.49,31.56,46043.0,26.917,26.9768,26.8999,26.9597,46043.0
2018-10-30 12:10:00,31.57,31.59,31.5,31.52,36825.0,26.9683,26.9853,26.9085,26.9255,36825.0
2018-10-30 12:15:00,31.52,31.58,31.51,31.54,41106.0,26.9255,26.9768,26.917,26.9426,41106.0
2018-10-30 12:20:00,31.55,31.57,31.5,31.56,35397.0,26.9512,26.9683,26.9085,26.9597,35397.0
2018-10-30 12:25:00,31.56,31.6,31.55,31.59,50654.0,26.9597,26.9939,26.9512,26.9853,50654.0
2018-10-30 12:30:00,31.6,31.6,31.48,31.52,36988.0,26.9939,26.9939,26.8914,26.9255,36988.0
2018-10-30 12:35:00,31.52,31.57,31.52,31.57,25755.0,26.9255,26.9683,26.9255,26.9683,25755.0
2018-10-30 12:40:00,31.56,31.58,31.53,31.54,23223.0,26.9597,26.9768,26.9341,26.9426,23223.0
2018-10-30 12:45:00,31.54,31.6,31.53,31.59,22599.0,26.9426,26.9939,26.9341,26.9853,22599.0
2018-10-30 12:50:00,31.58,31.61,31.57,31.58,23404.0,26.9768,27.0024,26.9683,26.9768,23404.0
2018-10-30 12:55:00,31.58,31.58,31.44,31.45,34090.0,26.9768,26.9768,26.8572,26.8657,34090.0
2018-10-30 13:00:00,31.45,31.49,31.43,31.46,25671.0,26.8657,26.8999,26.8487,26.8743,25671.0
2018-10-30 13:05:00,31.46,31.51,31.46,31.47,25510.0,26.8743,26.917,26.8743,26.8828,25510.0
2018-10-30 13:10:00,31.47,31.5,31.38,31.38,29495.0,26.8828,26.9085,26.8059,26.8059,29495.0
2018-10-30 13:15:00,31.38,31.51,31.38,31.49,26550.0,26.8059,26.917,26.8059,26.8999,26550.0
2018-10-30 13:20:00,31.49,31.54,31.46,31.48,126895.0,26.8999,26.9426,26.8743,26.8914,126895.0
2018-10-30 13:25:00,31.47,31.47,31.38,31.4,33213.0,26.8828,26.8828,26.8059,26.823,33213.0
2018-10-30 13:30:00,31.39,31.42,31.35,31.38,39704.0,26.8145,26.8401,26.7803,26.8059,39704.0
2018-10-30 13:35:00,31.37,31.41,31.34,31.38,32993.0,26.7974,26.8316,26.7718,26.8059,32993.0
2018-10-30 13:40:00,31.39,31.46,31.38,31.46,34234.0,26.8145,26.8743,26.8059,26.8743,34234.0
2018-10-30 13:45:00,31.46,31.48,31.43,31.46,35555.0,26.8743,26.8914,26.8487,26.8743,35555.0
2018-10-30 13:50:00,31.45,31.46,31.41,31.44,141071.0,26.8657,26.8743,26.8316,26.8572,141071.0
2018-10-30 13:55:00,31.44,31.54,31.43,31.53,43910.0,26.8572,26.9426,26.8487,26.9341,43910.0
2018-10-30 14:00:00,31.53,31.58,31.46,31.48,41424.0,26.9341,26.9768,26.8743,26.8914,41424.0
2018-10-30 14:05:00,31.47,31.49,31.4,31.4,40448.0,26.8828,26.8999,26.823,26.823,40448.0
2018-10-30 14:10:00,31.4,31.45,31.36,31.44,51496.0,26.823,26.8657,26.7889,26.8572,51496.0
2018-10-30 14:15:00,31.44,31.51,31.43,31.49,38077.0,26.8572,26.917,26.8487,26.8999,38077.0
2018-10-30 14:20:00,31.49,31.6,31.48,31.59,41916.0,26.8999,26.9939,26.8914,26.9853,41916.0
2018-10-30 14:25:00,31.58,31.64,31.55,31.57,55851.0,26.9768,27.028,26.9512,26.9683,55851.0
2018-10-30 14:30:00,31.56,31.67,31.53,31.66,45550.0,26.9597,27.0537,26.9341,27.0451,45550.0
2018-10-30 14:35:00,31.65,31.66,31.6,31.61,35204.0,27.0366,27.0451,26.9939,27.0024,35204.0
2018-10-30 14:40:00,31.62,31.67,31.57,31.66,47192.0,27.011,27.0537,26.9683,27.0451,47192.0
2018-10-30 14:45:00,31.66,31.74,31.64,31.74,71100.0,27.0451,27.1135,27.028,27.1135,71100.0
2018-10-30 14:50:00,31.74,31.83,31.71,31.73,129602.0,27.1135,27.1904,27.0878,27.1049,129602.0
2018-10-30 14:55:00,31.73,31.75,31.7,31.7,168574.0,27.1049,27.122,27.0793,27.0793,168574.0
2018-10-30 15:00:00,31.7,31.72,31.6,31.67,180249.0,27.0793,27.0964,26.9939,27.0537,180249.0
2018-10-30 15:05:00,31.66,31.71,31.64,31.7,66008.0,27.0451,27.0878,27.028,27.0793,66008.0
2018-10-30 15:10:00,31.7,31.78,31.69,31.75,280827.0,27.0793,27.1476,27.0708,27.122,280827.0
2018-10-30 15:15:00,31.75,31.82,31.73,31.76,256384.0,27.122,27.1818,27.1049,27.1306,256384.0
2018-10-30 15:20:00,31.76,31.8,31.73,31.76,137026.0,27.1306,27.1647,27.1049,27.1306,137026.0
2018-10-30 15:25:00,31.76,31.84,31.75,31.81,187081.0,27.1306,27.1989,27.122,27.1733,187081.0
2018-10-30 15:30:00,31.81,31.86,31.79,31.84,299508.0,27.1733,27.216,27.1562,27.1989,299508.0
2018-10-30 15:35:00,31.84,31.84,31.76,31.77,101577.0,27.1989,27.1989,27.1306,27.1391,101577.0
2018-10-30 15:40:00,31.77,31.8,31.76,31.79,130046.0,27.1391,27.1647,27.1306,27.1562,130046.0
2018-10-30 15:45:00,31.78,31.8,31.74,31.8,175104.0,27.1476,27.1647,27.1135,27.1647,175104.0
2018-10-30 15:50:00,31.8,31.85,31.79,31.85,308013.0,27.1647,27.2074,27.1562,27.2074,308013.0
2018-10-30 15:55:00,31.84,31.85,31.8,31.81,394225.0,27.1989,27.2074,27.1647,27.1733,394225.0
2018-10-31 09:30:00,32.12,32.24,32.07,32.09,66748.0,27.4381,27.5406,27.3954,27.4125,66748.0
2018-10-31 09:35:00,32.1,32.14,31.99,32.06,97748.0,27.421,27.4552,27.327,27.3868,97748.0
2018-10-31 09:40:00,32.05,32.23,32.05,32.19,43835.0,27.3783,27.532,27.3783,27.4979,43835.0
2018-10-31 09:45:00,32.17,32.17,31.98,31.99,34163.0,27.4808,27.4808,27.3185,27.327,34163.0
2018-10-31 09:50:00,31.99,32.13,31.98,32.11,54119.0,27.327,27.4466,27.3185,27.4295,54119.0
2018-10-31 09:55:00,32.1,32.16,32.07,32.16,42117.0,27.421,27.4723,27.3954,27.4723,42117.0
2018-10-31 10:00:00,32.16,32.19,32.09,32.09,51446.0,27.4723,27.4979,27.4125,27.4125,51446.0
2018-10-31 10:05:00,32.09,32.14,32.07,32.09,63026.0,27.4125,27.4552,27.3954,27.4125,63026.0
2018-10-31 10:10:00,32.1,32.14,31.97,31.97,42341.0,27.421,27.4552,27.3099,27.3099,42341.0
2018-10-31 10:15:00,31.97,32.01,31.93,31.93,71158.0,27.3099,27.3441,27.2758,27.2758,71158.0
2018-10-31 10:20:00,31.93,32.01,31.91,31.99,64806.0,27.2758,27.3441,27.2587,27.327,64806.0
2018-10-31 10:25:00,32.0,32.01,31.95,31.96,43200.0,27.3356,27.3441,27.2929,27.3014,43200.0
2018-10-31 10:30:00,31.96,32.0,31.93,31.99,46907.0,27.3014,27.3356,27.2758,27.327,46907.0
2018-10-31 10:35:00,31.99,31.99,31.88,31.94,43358.0,27.327,27.327,27.2331,27.2843,43358.0
2018-10-31 10:40:00,31.94,32.01,31.94,32.0,53323.0,27.2843,27.3441,27.2843,27.3356,53323.0
2018-10-31 10:45:00,32.0,32.02,31.9,31.9,73179.0,27.3356,27.3527,27.2501,27.2501,73179.0
2018-10-31 10:50:00,31.9,31.91,31.85,31.9,73281.0,27.2501,27.2587,27.2074,27.2501,73281.0
2018-10-31 10:55:00,31.9,31.91,31.85,31.9,68772.0,27.2501,27.2587,27.2074,27.2501,68772.0
2018-10-31 11:00:00,31.9,31.91,31.71,31.75,119447.0,27.2501,27.2587,27.0878,27.122,119447.0
2018-10-31 11:05:00,31.76,31.86,31.76,31.8,68338.0,27.1306,27.216,27.1306,27.1647,68338.0
2018-10-31 11:10:00,31.81,31.92,31.8,31.92,62089.0,27.1733,27.2672,27.1647,27.2672,62089.0
2018-10-31 11:15:00,31.92,31.93,31.89,31.9,41600.0,27.2672,27.2758,27.2416,27.2501,41600.0
2018-10-31 11:20:00,31.9,32.01,31.9,32.0,36878.0,27.2501,27.3441,27.2501,27.3356,36878.0
2018-10-31 11:25:00,32.0,32.09,31.98,32.06,42217.0,27.3356,27.4125,27.3185,27.3868,42217.0
2018-10-31 11:30:00,32.06,32.06,31.96,31.96,28579.0,27.3868,27.3868,27.3014,27.3014,28579.0
2018-10-31 11:35:00,31.97,32.03,31.94,32.01,25874.0,27.3099,27.3612,27.2843,27.3441,25874.0
2018-10-31 11:40:00,32.02,32.04,31.89,31.9,36835.0,27.3527,27.3697,27.2416,27.2501,36835.0
2018-10-31 11:45:00,31.9,31.97,31.88,31.95,35357.0,27.2501,27.3099,27.2331,27.2929,35357.0
2018-10-31 11:50:00,31.96,32.0,31.94,31.99,43058.0,27.3014,27.3356,27.2843,27.327,43058.0
2018-10-31 11:55:00,31.99,31.99,31.9,31.95,42900.0,27.327,27.327,27.2501,27.2929,42900.0
2018-10-31 12:00:00,31.95,31.97,31.79,31.79,50127.0,27.2929,27.3099,27.1562,27.1562,50127.0
2018-10-31 12:05:00,31.8,31.81,31.76,31.81,47460.0,27.1647,27.1733,27.1306,27.1733,47460.0
2018-10-31 12:10:00,31.81,31.86,31.79,31.85,26540.0,27.1733,27.216,27.1562,27.2074,26540.0
2018-10-31 12:15:00,31.85,31.85,31.77,31.8,28420.0,27.2074,27.2074,27.1391,27.1647,28420.0
2018-10-31 12:20:00,31.81,31.92,31.79,31.92,42901.0,27.1733,27.2672,27.1562,27.2672,42901.0
2018-10-31 12:25:00,31.92,31.96,31.9,31.92,25780.0,27.2672,27.3014,27.2501,27.2672,25780.0
2018-10-31 12:30:00,31.92,31.96,31.91,31.95,33771.0,27.2672,27.3014,27.2587,27.2929,33771.0
2018-10-31 12:35:00,31.96,32.04,31.95,32.01,35832.0,27.3014,27.3697,27.2929,27.3441,35832.0
2018-10-31 12:40:00,32.01,32.04,31.98,32.02,41945.0,27.3441,27.3697,27.3185,27.3527,41945.0
2018-10-31 12:45:00,32.02,32.1,32.01,32.05,103802.0,27.3527,27.421,27.3441,27.3783,103802.0
2018-10-31 12:50:00,32.04,32.05,31.99,32.02,62546.0,27.3697,27.3783,27.327,27.3527,62546.0
2018-10-31 12:55:00,32.02,32.09,32.01,32.08,53815.0,27.3527,27.4125,27.3441,27.4039,53815.0
2018-10-31 13:00:00,32.08,32.08,32.04,32.05,23605.0,27.4039,27.4039,27.3697,27.3783,23605.0
2018-10-31 13:05:00,32.05,32.07,32.0,32.07,47177.0,27.3783,27.3954,27.3356,27.3954,47177.0
2018-10-31 13:10:00,32.07,32.14,32.07,32.12,47501.0,27.3954,27.4552,27.3954,27.4381,47501.0
2018-10-31 13:15:00,32.12,32.12,31.99,32.0,125522.0,27.4381,27.4381,27.327,27.3356,125522.0
2018-10-31 13:20:00,32.0,32.08,31.96,32.05,39295.0,27.3356,27.4039,27.3014,27.3783,39295.0
2018-10-31 13:25:00,32.06,32.07,32.02,32.04,18878.0,27.3868,27.3954,27.3527,27.3697,18878.0
2018-10-31 13:30:00,32.05,32.06,32.02,32.04,25379.0,27.3783,27.3868,27.3527,27.3697,25379.0
2018-10-31 13:35:00,32.04,32.05,32.0,32.04,18216.0,27.3697,27.3783,27.3356,27.3697,18216.0
2018-10-31 13:40:00,32.04,32.09,32.02,32.08,51071.0,27.3697,27.4125,27.3527,27.4039,51071.0
2018-10-31 13:45:00,32.08,32.11,32.06,32.09,56978.0,27.4039,27.4295,27.3868,27.4125,56978.0
2018-10-31 13:50:00,32.09,32.09,32.03,32.04,35680.0,27.4125,27.4125,27.3612,27.3697,35680.0
2018-10-31 13:55:00,32.05,32.07,32.03,32.03,28909.0,27.3783,27.3954,27.3612,27.3612,28909.0
2018-10-31 14:00:00,32.04,32.06,31.99,32.05,38136.0,27.3697,27.3868,27.327,27.3783,38136.0
2018-10-31 14:05:00,32.05,32.07,32.03,32.05,34469.0,27.3783,27.3954,27.3612,27.3783,34469.0
2018-10-31 14:10:00,32.05,32.09,32.04,32.07,44553.0,27.3783,27.4125,27.3697,27.3954,44553.0
2018-10-31 14:15:00,32.08,32.14,32.07,32.09,98121.0,27.4039,27.4552,27.3954,27.4125,98121.0
2018-10-31 14:20:00,32.09,32.1,32.05,32.09,39323.0,27.4125,27.421,27.3783,27.4125,39323.0
2018-10-31 14:25:00,32.09,32.15,32.07,32.13,52538.0,27.4125,27.4637,27.3954,27.4466,52538.0
2018-10-31 14:30:00,32.12,32.18,32.1,32.16,189307.0,27.4381,27.4893,27.421,27.4723,189307.0
2018-10-31 14:35:00,32.15,32.19,32.14,32.18,55785.0,27.4637,27.4979,27.4552,27.4893,55785.0
2018-10-31 14:40:00,32.17,32.24,32.16,32.19,77196.0,27.4808,27.5406,27.4723,27.4979,77196.0
2018-10-31 14:45:00,32.19,32.2,32.13,32.13,73054.0,27.4979,27.5064,27.4466,27.4466,73054.0
2018-10-31 14:50:00,32.13,32.13,32.09,32.12,136140.0,27.4466,27.4466,27.4125,27.4381,136140.0
2018-10-31 14:55:00,32.12,32.15,32.1,32.15,170437.0,27.4381,27.4637,27.421,27.4637,170437.0
2018-10-31 15:00:00,32.15,32.2,32.12,32.18,93425.0,27.4637,27.5064,27.4381,27.4893,93425.0
2018-10-31 15:05:00,32.18,32.25,32.17,32.2,148648.0,27.4893,27.5491,27.4808,27.5064,148648.0
2018-10-31 15:10:00,32.19,32.26,32.19,32.23,56406.0,27.4979,27.5577,27.4979,27.532,56406.0
2018-10-31 15:15:00,32.23,32.28,32.2,32.25,83621.0,27.532,27.5748,27.5064,27.5491,83621.0
2018-10-31 15:20:00,32.24,32.25,32.13,32.15,75625.0,27.5406,27.5491,27.4466,27.4637,75625.0
2018-10-31 15:25:00,32.15,32.15,32.08,32.13,251816.0,27.4637,27.4637,27.4039,27.4466,251816.0
2018-10-31 15:30:00,32.13,32.15,32.07,32.1,80351.0,27.4466,27.4637,27.3954,27.421,80351.0
2018-10-31 15:35:00,32.11,32.12,32.07,32.08,103195.0,27.4295,27.4381,27.3954,27.4039,103195.0
2018-10-31 15:40:00,32.08,32.14,32.02,32.03,143474.0,27.4039,27.4552,27.3527,27.3612,143474.0
2018-10-31 15:45:00,32.02,32.05,31.92,31.94,163339.0,27.3527,27.3783,27.2672,27.2843,163339.0
2018-10-31 15:50:00,31.93,32.01,31.93,32.0,215131.0,27.2758,27.3441,27.2758,27.3356,215131.0
2018-10-31 15:55:00,31.99,32.04,31.95,31.96,287411.0,27.327,27.3697,27.2929,27.3014,287411.0
2018-11-01 09:30:00,32.22,32.29,32.09,32.25,106339.0,27.5235,27.5833,27.4125,27.5491,106339.0
2018-11-01 09:35:00,32.25,32.28,32.17,32.21,81991.0,27.5491,27.5748,27.4808,27.515,81991.0
2018-11-01 09:40:00,32.22,32.28,32.16,32.26,36743.0,27.5235,27.5748,27.4723,27.5577,36743.0
2018-11-01 09:45:00,32.27,32.27,32.14,32.18,80834.0,27.5662,27.5662,27.4552,27.4893,80834.0
2018-11-01 09:50:00,32.17,32.34,32.13,32.34,69889.0,27.4808,27.626,27.4466,27.626,69889.0
2018-11-01 09:55:00,32.34,32.36,32.27,32.33,42247.0,27.626,27.6431,27.5662,27.6175,42247.0
2018-11-01 10:00:00,32.4,32.4,32.3,32.34,50630.0,27.6773,27.6773,27.5918,27.626,50630.0
2018-11-01 10:05:00,32.35,32.45,32.33,32.44,56454.0,27.6346,27.72,27.6175,27.7114,56454.0
2018-11-01 10:10:00,32.44,32.58,32.44,32.51,68657.0,27.7114,27.831,27.7114,27.7712,68657.0
2018-11-01 10:15:00,32.53,32.57,32.51,32.54,34421.0,27.7883,27.8225,27.7712,27.7969,34421.0
2018-11-01 10:20:00,32.54,32.57,32.5,32.54,50328.0,27.7969,27.8225,27.7627,27.7969,50328.0
2018-11-01 10:25:00,32.54,32.66,32.53,32.66,35268.0,27.7969,27.8994,27.7883,27.8994,35268.0
2018-11-01 10:30:00,32.66,32.74,32.64,32.7,58675.0,27.8994,27.9677,27.8823,27.9335,58675.0
2018-11-01 10:35:00,32.71,32.75,32.68,32.73,44002.0,27.9421,27.9763,27.9165,27.9592,44002.0
2018-11-01 10:40:00,32.73,32.78,32.68,32.78,33261.0,27.9592,28.0019,27.9165,28.0019,33261.0
2018-11-01 10:45:00,32.79,32.88,32.78,32.88,182900.0,28.0104,28.0873,28.0019,28.0873,182900.0
2018-11-01 10:50:00,32.88,32.96,32.88,32.91,47792.0,28.0873,28.1556,28.0873,28.1129,47792.0
2018-11-01 10:55:00,32.91,32.93,32.87,32.92,39392.0,28.1129,28.13,28.0788,28.1215,39392.0
2018-11-01 11:00:00,32.93,32.93,32.79,32.8,59587.0,28.13,28.13,28.0104,28.019,59587.0
2018-11-01 11:05:00,32.8,32.85,32.79,32.82,65162.0,28.019,28.0617,28.0104,28.036,65162.0
2018-11-01 11:10:00,32.82,32.89,32.79,32.87,36813.0,28.036,28.0958,28.0104,28.0788,36813.0
2018-11-01 11:15:00,32.87,32.9,32.84,32.89,31112.0,28.0788,28.1044,28.0531,28.0958,31112.0
2018-11-01 11:20:00,32.9,32.97,32.87,32.95,200457.0,28.1044,28.1642,28.0788,28.1471,200457.0
2018-11-01 11:25:00,32.96,33.03,32.92,32.98,107828.0,28.1556,28.2154,28.1215,28.1727,107828.0
2018-11-01 11:30:00,32.98,33.0,32.92,32.95,34213.0,28.1727,28.1898,28.1215,28.1471,34213.0
2018-11-01 11:35:00,32.95,33.0,32.89,32.98,34834.0,28.1471,28.1898,28.0958,28.1727,34834.0
2018-11-01 11:40:00,32.98,33.01,32.95,32.97,39712.0,28.1727,28.1984,28.1471,28.1642,39712.0
2018-11-01 11:45:00,32.98,33.0,32.94,32.98,39703.0,28.1727,28.1898,28.1386,28.1727,39703.0
2018-11-01 11:50:00,32.98,32.98,32.91,32.94,64799.0,28.1727,28.1727,28.1129,28.1386,64799.0
2018-11-01 11:55:00,32.94,33.0,32.92,32.93,43891.0,28.1386,28.1898,28.1215,28.13,43891.0
2018-11-01 12:00:00,32.91,32.92,32.85,32.88,28527.0,28.1129,28.1215,28.0617,28.0873,28527.0
2018-11-01 12:05:00,32.87,32.91,32.85,32.91,26077.0,28.0788,28.1129,28.0617,28.1129,26077.0
2018-11-01 12:10:00,32.9,32.91,32.85,32.89,31287.0,28.1044,28.1129,28.0617,28.0958,31287.0
2018-11-01 12:15:00,32.89,32.89,32.81,32.84,47904.0,28.0958,28.0958,28.0275,28.0531,47904.0
2018-11-01 12:20:00,32.84,32.87,32.83,32.87,28010.0,28.0531,28.0788,28.0446,28.0788,28010.0
2018-11-01 12:25:00,32.87,32.88,32.83,32.86,35122.0,28.0788,28.0873,28.0446,28.0702,35122.0
2018-11-01 12:30:00,32.86,32.91,32.85,32.86,46841.0,28.0702,28.1129,28.0617,28.0702,46841.0
2018-11-01 12:35:00,32.85,32.88,32.82,32.87,42675.0,28.0617,28.0873,28.036,28.0788,42675.0
2018-11-01 12:40:00,32.87,32.91,32.85,32.91,36624.0,28.0788,28.1129,28.0617,28.1129,36624.0
2018-11-01 12:45:00,32.91,32.92,32.85,32.91,24762.0,28.1129,28.1215,28.0617,28.1129,24762.0
2018-11-01 12:50:00,32.91,33.0,32.91,32.98,31806.0,28.1129,28.1898,28.1129,28.1727,31806.0
2018-11-01 12:55:00,32.97,33.0,32.94,32.99,21497.0,28.1642,28.1898,28.1386,28.1813,21497.0
2018-11-01 13:00:00,33.0,33.0,32.94,32.95,48378.0,28.1898,28.1898,28.1386,28.1471,48378.0
2018-11-01 13:05:00,32.95,32.98,32.9,32.92,19806.0,28.1471,28.1727,28.1044,28.1215,19806.0
2018-11-01 13:10:00,32.92,32.99,32.91,32.97,20382.0,28.1215,28.1813,28.1129,28.1642,20382.0
2018-11-01 13:15:00,32.97,33.04,32.95,33.02,34294.0,28.1642,28.224,28.1471,28.2069,34294.0
2018-11-01 13:20:00,33.02,33.03,33.0,33.02,21711.0,28.2069,28.2154,28.1898,28.2069,21711.0
2018-11-01 13:25:00,33.02,33.14,33.02,33.12,38785.0,28.2069,28.3094,28.2069,28.2923,38785.0
2018-11-01 13:30:00,33.13,33.14,33.09,33.1,36422.0,28.3009,28.3094,28.2667,28.2752,36422.0
2018-11-01 13:35:00,33.09,33.19,33.07,33.16,78860.0,28.2667,28.3521,28.2496,28.3265,78860.0
2018-11-01 13:40:00,33.16,33.21,33.14,33.18,130281.0,28.3265,28.3692,28.3094,28.3436,130281.0
2018-11-01 13:45:00,33.18,33.25,33.15,33.16,93008.0,28.3436,28.4034,28.3179,28.3265,93008.0
2018-11-01 13:50:00,33.16,33.16,33.1,33.15,39576.0,28.3265,28.3265,28.2752,28.3179,39576.0
2018-11-01 13:55:00,33.13,33.15,33.1,33.12,35219.0,28.3009,28.3179,28.2752,28.2923,35219.0
2018-11-01 14:00:00,33.12,33.16,33.07,33.15,38506.0,28.2923,28.3265,28.2496,28.3179,38506.0
2018-11-01 14:05:00,33.14,33.16,33.12,33.14,73784.0,28.3094,28.3265,28.2923,28.3094,73784.0
2018-11-01 14:10:00,33.14,33.18,33.13,33.17,50157.0,28.3094,28.3436,28.3009,28.335,50157.0
2018-11-01 14:15:00,33.17,33.29,33.15,33.24,38047.0,28.335,28.4375,28.3179,28.3948,38047.0
2018-11-01 14:20:00,33.24,33.31,33.24,33.3,34936.0,28.3948,28.4546,28.3948,28.4461,34936.0
2018-11-01 14:25:00,33.31,33.32,33.26,33.3,30041.0,28.4546,28.4632,28.4119,28.4461,30041.0
2018-11-01 14:30:00,33.29,33.33,33.25,33.26,39557.0,28.4375,28.4717,28.4034,28.4119,39557.0
2018-11-01 14:35:00,33.27,33.3,33.25,33.29,29481.0,28.4205,28.4461,28.4034,28.4375,29481.0
2018-11-01 14:40:00,33.28,33.29,33.23,33.27,35010.0,28.429,28.4375,28.3863,28.4205,35010.0
2018-11-01 14:45:00,33.28,33.3,33.25,33.26,35611.0,28.429,28.4461,28.4034,28.4119,35611.0
2018-11-01 14:50:00,33.24,33.24,33.21,33.23,22134.0,28.3948,28.3948,28.3692,28.3863,22134.0
2018-11-01 14:55:00,33.23,33.28,33.22,33.23,56240.0,28.3863,28.429,28.3777,28.3863,56240.0
2018-11-01 15:00:00,33.23,33.24,33.15,33.15,36784.0,28.3863,28.3948,28.3179,28.3179,36784.0
2018-11-01 15:05:00,33.16,33.21,33.13,33.19,60101.0,28.3265,28.3692,28.3009,28.3521,60101.0
2018-11-01 15:10:00,33.2,33.26,33.19,33.25,50318.0,28.3607,28.4119,28.3521,28.4034,50318.0
2018-11-01 15:15:00,33.25,33.29,33.22,33.27,43722.0,28.4034,28.4375,28.3777,28.4205,43722.0
2018-11-01 15:20:00,33.27,33.29,33.25,33.28,31306.0,28.4205,28.4375,28.4034,28.429,31306.0
2018-11-01 15:25:00,33.27,33.34,33.27,33.34,116061.0,28.4205,28.4802,28.4205,28.4802,116061.0
2018-11-01 15:30:00,33.33,33.36,33.29,33.3,260274.0,28.4717,28.4973,28.4375,28.4461,260274.0
2018-11-01 15:35:00,33.3,33.33,33.29,33.31,77807.0,28.4461,28.4717,28.4375,28.4546,77807.0
2018-11-01 15:40:00,33.3,33.37,33.3,33.36,123132.0,28.4461,28.5059,28.4461,28.4973,123132.0
2018-11-01 15:45:00,33.37,33.41,33.33,33.4,238565.0,28.5059,28.54,28.4717,28.5315,238565.0
2018-11-01 15:50:00,33.4,33.46,33.39,33.45,381267.0,28.5315,28.5828,28.523,28.5742,381267.0
2018-11-01 15:55:00,33.44,33.45,33.34,33.34,301012.0,28.5657,28.5742,28.4802,28.4802,301012.0
2018-11-02 09:30:00,33.58,33.79,33.45,33.47,75098.0,28.6853,28.8647,28.5742,28.5913,75098.0
2018-11-02 09:35:00,33.44,33.48,33.19,33.27,45909.0,28.5657,28.5998,28.3521,28.4205,45909.0
2018-11-02 09:40:00,33.27,33.39,33.24,33.36,39462.0,28.4205,28.523,28.3948,28.4973,39462.0
2018-11-02 09:45:00,33.35,33.48,33.29,33.44,36351.0,28.4888,28.5998,28.4375,28.5657,36351.0
2018-11-02 09:50:00,33.44,33.44,33.3,33.33,31384.0,28.5657,28.5657,28.4461,28.4717,31384.0
2018-11-02 09:55:00,33.33,33.38,33.28,33.38,23971.0,28.4717,28.5144,28.429,28.5144,23971.0
2018-11-02 10:00:00,33.39,33.44,33.31,33.31,28608.0,28.523,28.5657,28.4546,28.4546,28608.0
2018-11-02 10:05:00,33.31,33.33,33.26,33.3,24378.0,28.4546,28.4717,28.4119,28.4461,24378.0
2018-11-02 10:10:00,33.31,33.43,33.31,33.38,23750.0,28.4546,28.5571,28.4546,28.5144,23750.0
2018-11-02 10:15:00,33.38,33.38,33.26,33.35,36611.0,28.5144,28.5144,28.4119,28.4888,36611.0
2018-11-02 10:20:00,33.35,33.4,33.24,33.27,37204.0,28.4888,28.5315,28.3948,28.4205,37204.0
2018-11-02 10:25:00,33.27,33.3,33.18,33.18,27504.0,28.4205,28.4461,28.3436,28.3436,27504.0
2018-11-02 10:30:00,33.18,33.22,33.15,33.15,48407.0,28.3436,28.3777,28.3179,28.3179,48407.0
2018-11-02 10:35:00,33.15,33.17,33.1,33.12,44188.0,28.3179,28.335,28.2752,28.2923,44188.0
2018-11-02 10:40:00,33.11,33.11,32.99,32.99,71504.0,28.2838,28.2838,28.1813,28.1813,71504.0
2018-11-02 10:45:00,33.0,33.06,32.97,32.97,74067.0,28.1898,28.2411,28.1642,28.1642,74067.0
2018-11-02 10:50:00,32.98,33.09,32.98,33.03,209576.0,28.1727,28.2667,28.1727,28.2154,209576.0
2018-11-02 10:55:00,33.04,33.13,33.0,33.08,107104.0,28.224,28.3009,28.1898,28.2581,107104.0
2018-11-02 11:00:00,33.08,33.11,33.0,33.0,33177.0,28.2581,28.2838,28.1898,28.1898,33177.0
2018-11-02 11:05:00,33.01,33.09,32.98,33.09,29565.0,28.1984,28.2667,28.1727,28.2667,29565.0
2018-11-02 11:10:00,33.09,33.12,32.96,32.96,30144.0,28.2667,28.2923,28.1556,28.1556,30144.0
2018-11-02 11:15:00,32.96,33.02,32.9,32.92,35064.0,28.1556,28.2069,28.1044,28.1215,35064.0
2018-11-02 11:20:00,32.91,32.96,32.85,32.94,34288.0,28.1129,28.1556,28.0617,28.1386,34288.0
2018-11-02 11:25:00,32.94,32.95,32.84,32.91,50168.0,28.1386,28.1471,28.0531,28.1129,50168.0
2018-11-02 11:30:00,32.91,32.99,32.86,32.92,31583.0,28.1129,28.1813,28.0702,28.1215,31583.0
2018-11-02 11:35:00,32.93,32.95,32.86,32.9,43906.0,28.13,28.1471,28.0702,28.1044,43906.0
2018-11-02 11:40:00,32.9,32.94,32.84,32.86,48018.0,28.1044,28.1386,28.0531,28.0702,48018.0
2018-11-02 11:45:00,32.85,32.89,32.79,32.89,34277.0,28.0617,28.0958,28.0104,28.0958,34277.0
2018-11-02 11:50:00,32.88,32.93,32.86,32.89,36935.0,28.0873,28.13,28.0702,28.0958,36935.0
2018-11-02 11:55:00,32.88,32.96,32.88,32.94,32919.0,28.0873,28.1556,28.0873,28.1386,32919.0
2018-11-02 12:00:00,32.95,32.99,32.84,32.9,46201.0,28.1471,28.1813,28.0531,28.1044,46201.0
2018-11-02 12:05:00,32.91,32.97,32.83,32.84,37060.0,28.1129,28.1642,28.0446,28.0531,37060.0
2018-11-02 12:10:00,32.84,32.88,32.81,32.87,22725.0,28.0531,28.0873,28.0275,28.0788,22725.0
2018-11-02 12:15:00,32.87,32.93,32.86,32.93,31409.0,28.0788,28.13,28.0702,28.13,31409.0
2018-11-02 12:20:00,32.94,32.94,32.84,32.86,33638.0,28.1386,28.1386,28.0531,28.0702,33638.0
2018-11-02 12:25:00,32.86,32.9,32.83,32.89,55305.0,28.0702,28.1044,28.0446,28.0958,55305.0
2018-11-02 12:30:00,32.9,32.91,32.74,32.74,66606.0,28.1044,28.1129,27.9677,27.9677,66606.0
2018-11-02 12:35:00,32.75,32.79,32.69,32.7,109533.0,27.9763,28.0104,27.925,27.9335,109533.0
2018-11-02 12:40:00,32.7,32.79,32.68,32.78,71444.0,27.9335,28.0104,27.9165,28.0019,71444.0
2018-11-02 12:45:00,32.77,32.78,32.68,32.7,149939.0,27.9933,28.0019,27.9165,27.9335,149939.0
2018-11-02 12:50:00,32.7,32.7,32.59,32.6,52209.0,27.9335,27.9335,27.8396,27.8481,52209.0
2018-11-02 12:55:00,32.6,32.65,32.55,32.65,20115.0,27.8481,27.8908,27.8054,27.8908,20115.0
2018-11-02 13:00:00,32.65,32.65,32.57,32.58,24437.0,27.8908,27.8908,27.8225,27.831,24437.0
2018-11-02 13:05:00,32.57,32.66,32.53,32.65,18167.0,27.8225,27.8994,27.7883,27.8908,18167.0
2018-11-02 13:10:00,32.64,32.71,32.63,32.68,38659.0,27.8823,27.9421,27.8737,27.9165,38659.0
2018-11-02 13:15:00,32.69,32.7,32.64,32.69,49666.0,27.925,27.9335,27.8823,27.925,49666.0
2018-11-02 13:20:00,32.68,32.7,32.63,32.7,44924.0,27.9165,27.9335,27.8737,27.9335,44924.0
2018-11-02 13:25:00,32.69,32.71,32.64,32.68,26058.0,27.925,27.9421,27.8823,27.9165,26058.0
2018-11-02 13:30:00,32.67,32.7,32.65,32.68,50026.0,27.9079,27.9335,27.8908,27.9165,50026.0
2018-11-02 13:35:00,32.68,32.68,32.58,32.6,232061.0,27.9165,27.9165,27.831,27.8481,232061.0
2018-11-02 13:40:00,32.59,32.61,32.55,32.56,67587.0,27.8396,27.8567,27.8054,27.8139,67587.0
2018-11-02 13:45:00,32.55,32.59,32.53,32.54,37904.0,27.8054,27.8396,27.7883,27.7969,37904.0
2018-11-02 13:50:00,32.54,32.57,32.48,32.5,42083.0,27.7969,27.8225,27.7456,27.7627,42083.0
2018-11-02 13:55:00,32.51,32.53,32.46,32.51,32990.0,27.7712,27.7883,27.7285,27.7712,32990.0
2018-11-02 14:00:00,32.51,32.52,32.47,32.48,38781.0,27.7712,27.7798,27.7371,27.7456,38781.0
2018-11-02 14:05:00,32.48,32.48,32.44,32.45,46405.0,27.7456,27.7456,27.7114,27.72,46405.0
2018-11-02 14:10:00,32.45,32.52,32.45,32.52,136476.0,27.72,27.7798,27.72,27.7798,136476.0
2018-11-02 14:15:00,32.52,32.61,32.51,32.61,29447.0,27.7798,27.8567,27.7712,27.8567,29447.0
2018-11-02 14:20:00,32.6,32.61,32.57,32.59,25895.0,27.8481,27.8567,27.8225,27.8396,25895.0
2018-11-02 14:25:00,32.58,32.87,32.57,32.8,86143.0,27.831,28.0788,27.8225,28.019,86143.0
2018-11-02 14:30:00,32.8,32.81,32.66,32.74,162185.0,28.019,28.0275,27.8994,27.9677,162185.0
2018-11-02 14:35:00,32.75,32.75,32.68,32.68,123083.0,27.9763,27.9763,27.9165,27.9165,123083.0
2018-11-02 14:40:00,32.69,32.73,32.67,32.7,77433.0,27.925,27.9592,27.9079,27.9335,77433.0
2018-11-02 14:45:00,32.7,32.72,32.68,32.69,26090.0,27.9335,27.9506,27.9165,27.925,26090.0
2018-11-02 14:50:00,32.7,32.74,32.69,32.71,173802.0,27.9335,27.9677,27.925,27.9421,173802.0
2018-11-02 14:55:00,32.71,32.73,32.64,32.65,53706.0,27.9421,27.9592,27.8823,27.8908,53706.0
2018-11-02 15:00:00,32.66,32.7,32.61,32.68,49492.0,27.8994,27.9335,27.8567,27.9165,49492.0
2018-11-02 15:05:00,32.68,32.72,32.66,32.71,36232.0,27.9165,27.9506,27.8994,27.9421,36232.0
2018-11-02 15:10:00,32.71,32.77,32.7,32.74,69560.0,27.9421,27.9933,27.9335,27.9677,69560.0
2018-11-02 15:15:00,32.74,32.76,32.66,32.7,66200.0,27.9677,27.9848,27.8994,27.9335,66200.0
2018-11-02 15:20:00,32.7,32.7,32.64,32.67,124516.0,27.9335,27.9335,27.8823,27.9079,124516.0
2018-11-02 15:25:00,32.68,32.68,32.56,32.6,110722.0,27.9165,27.9165,27.8139,27.8481,110722.0
2018-11-02 15:30:00,32.6,32.62,32.56,32.61,82222.0,27.8481,27.8652,27.8139,27.8567,82222.0
2018-11-02 15:35:00,32.61,32.68,32.59,32.68,73811.0,27.8567,27.9165,27.8396,27.9165,73811.0
2018-11-02 15:40:00,32.68,32.68,32.63,32.66,81752.0,27.9165,27.9165,27.8737,27.8994,81752.0
2018-11-02 15:45:00,32.65,32.67,32.61,32.62,112252.0,27.8908,27.9079,27.8567,27.8652,112252.0
2018-11-02 15:50:00,32.62,32.63,32.61,32.61,111247.0,27.8652,27.8737,27.8567,27.8567,111247.0
2018-11-02 15:55:00,32.61,32.63,32.49,32.5,331086.0,27.8567,27.8737,27.7541,27.7627,331086.0
2018-11-05 09:30:00,32.54,32.86,32.54,32.79,74726.0,27.7969,28.0702,27.7969,28.0104,74726.0
2018-11-05 09:35:00,32.8,32.94,32.73,32.79,66180.0,28.019,28.1386,27.9592,28.0104,66180.0
2018-11-05 09:40:00,32.79,32.8,32.67,32.69,34729.0,28.0104,28.019,27.9079,27.925,34729.0
2018-11-05 09:45:00,32.7,32.78,32.67,32.72,41014.0,27.9335,28.0019,27.9079,27.9506,41014.0
2018-11-05 09:50:00,32.72,32.85,32.7,32.8,65379.0,27.9506,28.0617,27.9335,28.019,65379.0
2018-11-05 09:55:00,32.81,32.86,32.72,32.72,44723.0,28.0275,28.0702,27.9506,27.9506,44723.0
2018-11-05 10:00:00,32.72,32.8,32.71,32.8,24769.0,27.9506,28.019,27.9421,28.019,24769.0
2018-11-05 10:05:00,32.8,32.83,32.74,32.74,36680.0,28.019,28.0446,27.9677,27.9677,36680.0
2018-11-05 10:10:00,32.73,32.76,32.68,32.75,43795.0,27.9592,27.9848,27.9165,27.9763,43795.0
2018-11-05 10:15:00,32.75,32.77,32.7,32.77,30338.0,27.9763,27.9933,27.9335,27.9933,30338.0
2018-11-05 10:20:00,32.76,32.8,32.71,32.8,35644.0,27.9848,28.019,27.9421,28.019,35644.0
2018-11-05 10:25:00,32.79,32.89,32.77,32.87,46420.0,28.0104,28.0958,27.9933,28.0788,46420.0
2018-11-05 10:30:00,32.88,32.91,32.84,32.88,71736.0,28.0873,28.1129,28.0531,28.0873,71736.0
2018-11-05 10:35:00,32.88,32.9,32.81,32.83,45757.0,28.0873,28.1044,28.0275,28.0446,45757.0
2018-11-05 10:40:00,32.83,32.9,32.82,32.86,26141.0,28.0446,28.1044,28.036,28.0702,26141.0
2018-11-05 10:45:00,32.86,32.89,32.82,32.88,15184.0,28.0702,28.0958,28.036,28.0873,15184.0
2018-11-05 10:50:00,32.89,32.98,32.87,32.94,42162.0,28.0958,28.1727,28.0788,28.1386,42162.0
2018-11-05 10:55:00,32.95,33.05,32.95,33.05,47369.0,28.1471,28.2325,28.1471,28.2325,47369.0
2018-11-05 11:00:00,33.05,33.05,32.94,32.99,35129.0,28.2325,28.2325,28.1386,28.1813,35129.0
2018-11-05 11:05:00,32.98,33.0,32.91,32.91,28101.0,28.1727,28.1898,28.1129,28.1129,28101.0
2018-11-05 11:10:00,32.9,32.95,32.9,32.94,17507.0,28.1044,28.1471,28.1044,28.1386,17507.0
2018-11-05 11:15:00,32.94,32.98,32.91,32.93,45772.0,28.1386,28.1727,28.1129,28.13,45772.0
2018-11-05 11:20:00,32.93,32.93,32.88,32.9,27867.0,28.13,28.13,28.0873,28.1044,27867.0
2018-11-05 11:25:00,32.9,32.95,32.88,32.9,35199.0,28.1044,28.1471,28.0873,28.1044,35199.0
2018-11-05 11:30:00,32.91,32.91,32.85,32.88,31160.0,28.1129,28.1129,28.0617,28.0873,31160.0
2018-11-05 11:35:00,32.88,32.89,32.84,32.84,18896.0,28.0873,28.0958,28.0531,28.0531,18896.0
2018-11-05 11:40:00,32.85,32.88,32.79,32.81,24647.0,28.0617,28.0873,28.0104,28.0275,24647.0
2018-11-05 11:45:00,32.8,32.83,32.75,32.8,22006.0,28.019,28.0446,27.9763,28.019,22006.0
2018-11-05 11:50:00,32.8,32.88,32.8,32.87,37259.0,28.019,28.0873,28.019,28.0788,37259.0
2018-11-05 11:55:00,32.87,32.93,32.86,32.92,37686.0,28.0788,28.13,28.0702,28.1215,37686.0
2018-11-05 12:00:00,32.93,32.96,32.9,32.91,40104.0,28.13,28.1556,28.1044,28.1129,40104.0
2018-11-05 12:05:00,32.91,32.91,32.86,32.88,22607.0,28.1129,28.1129,28.0702,28.0873,22607.0
2018-11-05 12:10:00,32.88,32.91,32.87,32.91,23243.0,28.0873,28.1129,28.0788,28.1129,23243.0
2018-11-05 12:15:00,32.9,32.91,32.82,32.85,24539.0,28.1044,28.1129,28.036,28.0617,24539.0
2018-11-05 12:20:00,32.84,32.89,32.83,32.89,17412.0,28.0531,28.0958,28.0446,28.0958,17412.0
2018-11-05 12:25:00,32.88,32.89,32.84,32.86,20052.0,28.0873,28.0958,28.0531,28.0702,20052.0
2018-11-05 12:30:00,32.86,32.86,32.81,32.81,15828.0,28.0702,28.0702,28.0275,28.0275,15828.0
2018-11-05 12:35:00,32.8,32.84,32.78,32.8,16497.0,28.019,28.0531,28.0019,28.019,16497.0
2018-11-05 12:40:00,32.79,32.82,32.77,32.81,22919.0,28.0104,28.036,27.9933,28.0275,22919.0
2018-11-05 12:45:00,32.81,32.84,32.8,32.84,18497.0,28.0275,28.0531,28.019,28.0531,18497.0
2018-11-05 12:50:00,32.83,32.85,32.79,32.8,17974.0,28.0446,28.0617,28.0104,28.019,17974.0
2018-11-05 12:55:00,32.8,32.86,32.79,32.8,33358.0,28.019,28.0702,28.0104,28.019,33358.0
2018-11-05 13:00:00,32.8,32.84,32.8,32.84,14060.0,28.019,28.0531,28.019,28.0531,14060.0
2018-11-05 13:05:00,32.85,32.85,32.8,32.83,18327.0,28.0617,28.0617,28.019,28.0446,18327.0
2018-11-05 13:10:00,32.83,32.85,32.8,32.83,18802.0,28.0446,28.0617,28.019,28.0446,18802.0
2018-11-05 13:15:00,32.84,32.87,32.82,32.87,21208.0,28.0531,28.0788,28.036,28.0788,21208.0
2018-11-05 13:20:00,32.86,32.93,32.84,32.88,208245.0,28.0702,28.13,28.0531,28.0873,208245.0
2018-11-05 13:25:00,32.87,32.87,32.8,32.8,29725.0,28.0788,28.0788,28.019,28.019,29725.0
2018-11-05 13:30:00,32.8,32.85,32.79,32.85,31945.0,28.019,28.0617,28.0104,28.0617,31945.0
2018-11-05 13:35:00,32.86,32.89,32.84,32.87,26025.0,28.0702,28.0958,28.0531,28.0788,26025.0
2018-11-05 13:40:00,32.86,32.89,32.84,32.84,15910.0,28.0702,28.0958,28.0531,28.0531,15910.0
2018-11-05 13:45:00,32.84,32.91,32.83,32.9,20729.0,28.0531,28.1129,28.0446,28.1044,20729.0
2018-11-05 13:50:00,32.9,32.9,32.86,32.89,22890.0,28.1044,28.1044,28.0702,28.0958,22890.0
2018-11-05 13:55:00,32.89,32.93,32.89,32.91,28799.0,28.0958,28.13,28.0958,28.1129,28799.0
2018-11-05 14:00:00,32.92,32.92,32.89,32.9,23168.0,28.1215,28.1215,28.0958,28.1044,23168.0
2018-11-05 14:05:00,32.89,32.92,32.89,32.92,15226.0,28.0958,28.1215,28.0958,28.1215,15226.0
2018-11-05 14:10:00,32.91,32.95,32.9,32.91,41384.0,28.1129,28.1471,28.1044,28.1129,41384.0
2018-11-05 14:15:00,32.91,32.96,32.87,32.93,36505.0,28.1129,28.1556,28.0788,28.13,36505.0
2018-11-05 14:20:00,32.93,33.0,32.92,32.96,50853.0,28.13,28.1898,28.1215,28.1556,50853.0
2018-11-05 14:25:00,32.96,33.01,32.95,33.01,24076.0,28.1556,28.1984,28.1471,28.1984,24076.0
2018-11-05 14:30:00,33.0,33.01,32.96,32.97,26402.0,28.1898,28.1984,28.1556,28.1642,26402.0
2018-11-05 14:35:00,32.96,32.98,32.91,32.98,56582.0,28.1556,28.1727,28.1129,28.1727,56582.0
2018-11-05 14:40:00,32.98,33.06,32.98,33.05,56355.0,28.1727,28.2411,28.1727,28.2325,56355.0
2018-11-05 14:45:00,33.06,33.09,33.04,33.07,29704.0,28.2411,28.2667,28.224,28.2496,29704.0
2018-11-05 14:50:00,33.07,33.15,33.06,33.12,32509.0,28.2496,28.3179,28.2411,28.2923,32509.0
2018-11-05 14:55:00,33.12,33.15,33.1,33.11,44334.0,28.2923,28.3179,28.2752,28.2838,44334.0
2018-11-05 15:00:00,33.11,33.14,33.1,33.13,47097.0,28.2838,28.3094,28.2752,28.3009,47097.0
2018-11-05 15:05:00,33.12,33.2,33.12,33.14,53169.0,28.2923,28.3607,28.2923,28.3094,53169.0
2018-11-05 15:10:00,33.14,33.2,33.13,33.17,48384.0,28.3094,28.3607,28.3009,28.335,48384.0
2018-11-05 15:15:00,33.16,33.17,33.1,33.12,45710.0,28.3265,28.335,28.2752,28.2923,45710.0
2018-11-05 15:20:00,33.12,33.13,33.06,33.06,57972.0,28.2923,28.3009,28.2411,28.2411,57972.0
2018-11-05 15:25:00,33.06,33.07,33.03,33.07,57453.0,28.2411,28.2496,28.2154,28.2496,57453.0
2018-11-05 15:30:00,33.07,33.11,33.04,33.11,76426.0,28.2496,28.2838,28.224,28.2838,76426.0
2018-11-05 15:35:00,33.11,33.11,33.05,33.09,143041.0,28.2838,28.2838,28.2325,28.2667,143041.0
2018-11-05 15:40:00,33.09,33.12,33.08,33.12,77914.0,28.2667,28.2923,28.2581,28.2923,77914.0
2018-11-05 15:45:00,33.12,33.16,33.11,33.16,167511.0,28.2923,28.3265,28.2838,28.3265,167511.0
2018-11-05 15:50:00,33.16,33.16,33.11,33.14,208546.0,28.3265,28.3265,28.2838,28.3094,208546.0
2018-11-05 15:55:00,33.14,33.15,33.06,33.08,397113.0,28.3094,28.3179,28.2411,28.2581,397113.0
2018-11-06 09:30:00,32.97,33.02,32.91,32.97,65718.0,28.1642,28.2069,28.1129,28.1642,65718.0
2018-11-06 09:35:00,32.98,33.33,32.97,33.24,129743.0,28.1727,28.4717,28.1642,28.3948,129743.0
2018-11-06 09:40:00,33.24,33.24,33.15,33.17,82853.0,28.3948,28.3948,28.3179,28.335,82853.0
2018-11-06 09:45:00,33.17,33.27,33.16,33.27,64766.0,28.335,28.4205,28.3265,28.4205,64766.0
2018-11-06 09:50:00,33.26,33.32,33.26,33.32,53578.0,28.4119,28.4632,28.4119,28.4632,53578.0
2018-11-06 09:55:00,33.32,33.33,33.18,33.19,36066.0,28.4632,28.4717,28.3436,28.3521,36066.0
2018-11-06 10:00:00,33.2,33.3,33.19,33.29,66015.0,28.3607,28.4461,28.3521,28.4375,66015.0
2018-11-06 10:05:00,33.29,33.29,33.22,33.25,107509.0,28.4375,28.4375,28.3777,28.4034,107509.0
2018-11-06 10:10:00,33.25,33.32,33.24,33.27,51324.0,28.4034,28.4632,28.3948,28.4205,51324.0
2018-11-06 10:15:00,33.27,33.33,33.26,33.33,31237.0,28.4205,28.4717,28.4119,28.4717,31237.0
2018-11-06 10:20:00,33.33,33.36,33.3,33.36,62083.0,28.4717,28.4973,28.4461,28.4973,62083.0
2018-11-06 10:25:00,33.36,33.4,33.32,33.32,45622.0,28.4973,28.5315,28.4632,28.4632,45622.0
2018-11-06 10:30:00,33.32,33.42,33.32,33.39,27910.0,28.4632,28.5486,28.4632,28.523,27910.0
2018-11-06 10:35:00,33.38,33.39,33.26,33.27,19372.0,28.5144,28.523,28.4119,28.4205,19372.0
2018-11-06 10:40:00,33.27,33.36,33.24,33.33,51750.0,28.4205,28.4973,28.3948,28.4717,51750.0
2018-11-06 10:45:00,33.33,33.36,33.26,33.28,32054.0,28.4717,28.4973,28.4119,28.429,32054.0
2018-11-06 10:50:00,33.28,33.3,33.23,33.27,37249.0,28.429,28.4461,28.3863,28.4205,37249.0
2018-11-06 10:55:00,33.27,33.34,33.25,33.32,16459.0,28.4205,28.4802,28.4034,28.4632,16459.0
2018-11-06 11:00:00,33.33,33.34,33.27,33.27,31924.0,28.4717,28.4802,28.4205,28.4205,31924.0
2018-11-06 11:05:00,33.27,33.36,33.26,33.31,28499.0,28.4205,28.4973,28.4119,28.4546,28499.0
2018-11-06 11:10:00,33.31,33.39,33.28,33.38,35702.0,28.4546,28.523,28.429,28.5144,35702.0
2018-11-06 11:15:00,33.38,33.39,33.33,33.36,31220.0,28.5144,28.523,28.4717,28.4973,31220.0
2018-11-06 11:20:00,33.35,33.36,33.27,33.32,31766.0,28.4888,28.4973,28.4205,28.4632,31766.0
2018-11-06 11:25:00,33.32,33.32,33.23,33.25,63636.0,28.4632,28.4632,28.3863,28.4034,63636.0
2018-11-06 11:30:00,33.24,33.24,33.19,33.23,24669.0,28.3948,28.3948,28.3521,28.3863,24669.0
2018-11-06 11:35:00,33.23,33.33,33.21,33.31,23398.0,28.3863,28.4717,28.3692,28.4546,23398.0
2018-11-06 11:40:00,33.31,33.33,33.25,33.27,23156.0,28.4546,28.4717,28.4034,28.4205,23156.0
2018-11-06 11:45:00,33.27,33.27,33.22,33.24,30046.0,28.4205,28.4205,28.3777,28.3948,30046.0
2018-11-06 11:50:00,33.25,33.26,33.22,33.25,24744.0,28.4034,28.4119,28.3777,28.4034,24744.0
2018-11-06 11:55:00,33.25,33.29,33.25,33.28,36573.0,28.4034,28.4375,28.4034,28.429,36573.0
2018-11-06 12:00:00,33.28,33.29,33.26,33.27,23814.0,28.429,28.4375,28.4119,28.4205,23814.0
2018-11-06 12:05:00,33.26,33.33,33.26,33.3,35806.0,28.4119,28.4717,28.4119,28.4461,35806.0
2018-11-06 12:10:00,33.31,33.32,33.28,33.3,23679.0,28.4546,28.4632,28.429,28.4461,23679.0
2018-11-06 12:15:00,33.3,33.32,33.28,33.3,21760.0,28.4461,28.4632,28.429,28.4461,21760.0
2018-11-06 12:20:00,33.3,33.32,33.29,33.32,21531.0,28.4461,28.4632,28.4375,28.4632,21531.0
2018-11-06 12:25:00,33.33,33.38,33.32,33.33,39632.0,28.4717,28.5144,28.4632,28.4717,39632.0
2018-11-06 12:30:00,33.34,33.35,33.3,33.35,30948.0,28.4802,28.4888,28.4461,28.4888,30948.0
2018-11-06 12:35:00,33.34,33.34,33.3,33.31,9862.0,28.4802,28.4802,28.4461,28.4546,9862.0
2018-11-06 12:40:00,33.32,33.35,33.29,33.3,18552.0,28.4632,28.4888,28.4375,28.4461,18552.0
2018-11-06 12:45:00,33.3,33.32,33.28,33.29,13883.0,28.4461,28.4632,28.429,28.4375,13883.0
2018-11-06 12:50:00,33.29,33.3,33.24,33.24,19369.0,28.4375,28.4461,28.3948,28.3948,19369.0
2018-11-06 12:55:00,33.24,33.28,33.23,33.24,28270.0,28.3948,28.429,28.3863,28.3948,28270.0
2018-11-06 13:00:00,33.24,33.29,33.24,33.28,20853.0,28.3948,28.4375,28.3948,28.429,20853.0
2018-11-06 13:05:00,33.28,33.29,33.27,33.28,9860.0,28.429,28.4375,28.4205,28.429,9860.0
2018-11-06 13:10:00,33.29,33.3,33.27,33.28,19257.0,28.4375,28.4461,28.4205,28.429,19257.0
2018-11-06 13:15:00,33.29,33.32,33.29,33.3,13297.0,28.4375,28.4632,28.4375,28.4461,13297.0
2018-11-06 13:20:00,33.3,33.33,33.28,33.32,21565.0,28.4461,28.4717,28.429,28.4632,21565.0
2018-11-06 13:25:00,33.32,33.34,33.27,33.27,13787.0,28.4632,28.4802,28.4205,28.4205,13787.0
2018-11-06 13:30:00,33.27,33.31,33.26,33.3,28153.0,28.4205,28.4546,28.4119,28.4461,28153.0
2018-11-06 13:35:00,33.31,33.35,33.3,33.35,48229.0,28.4546,28.4888,28.4461,28.4888,48229.0
2018-11-06 13:40:00,33.35,33.37,33.34,33.36,14684.0,28.4888,28.5059,28.4802,28.4973,14684.0
2018-11-06 13:45:00,33.37,33.39,33.34,33.39,26036.0,28.5059,28.523,28.4802,28.523,26036.0
2018-11-06 13:50:00,33.38,33.42,33.37,33.4,18287.0,28.5144,28.5486,28.5059,28.5315,18287.0
2018-11-06 13:55:00,33.4,33.43,33.4,33.43,16528.0,28.5315,28.5571,28.5315,28.5571,16528.0
2018-11-06 14:00:00,33.43,33.43,33.36,33.38,23245.0,28.5571,28.5571,28.4973,28.5144,23245.0
2018-11-06 14:05:00,33.39,33.42,33.38,33.41,17730.0,28.523,28.5486,28.5144,28.54,17730.0
2018-11-06 14:10:00,33.42,33.42,33.32,33.34,33387.0,28.5486,28.5486,28.4632,28.4802,33387.0
2018-11-06 14:15:00,33.33,33.34,33.3,33.31,19792.0,28.4717,28.4802,28.4461,28.4546,19792.0
2018-11-06 14:20:00,33.31,33.31,33.27,33.27,13568.0,28.4546,28.4546,28.4205,28.4205,13568.0
2018-11-06 14:25:00,33.27,33.27,33.16,33.17,33879.0,28.4205,28.4205,28.3265,28.335,33879.0
2018-11-06 14:30:00,33.17,33.23,33.16,33.19,24908.0,28.335,28.3863,28.3265,28.3521,24908.0
2018-11-06 14:35:00,33.19,33.23,33.17,33.18,24801.0,28.3521,28.3863,28.335,28.3436,24801.0
2018-11-06 14:40:00,33.18,33.2,33.16,33.17,16248.0,28.3436,28.3607,28.3265,28.335,16248.0
2018-11-06 14:45:00,33.18,33.2,33.17,33.19,18123.0,28.3436,28.3607,28.335,28.3521,18123.0
2018-11-06 14:50:00,33.19,33.22,33.15,33.16,36026.0,28.3521,28.3777,28.3179,28.3265,36026.0
2018-11-06 14:55:00,33.16,33.2,33.15,33.19,21449.0,28.3265,28.3607,28.3179,28.3521,21449.0
2018-11-06 15:00:00,33.18,33.21,33.15,33.16,27245.0,28.3436,28.3692,28.3179,28.3265,27245.0
2018-11-06 15:05:00,33.17,33.21,33.17,33.2,22483.0,28.335,28.3692,28.335,28.3607,22483.0
2018-11-06 15:10:00,33.19,33.24,33.19,33.21,23789.0,28.3521,28.3948,28.3521,28.3692,23789.0
2018-11-06 15:15:00,33.22,33.23,33.21,33.21,18617.0,28.3777,28.3863,28.3692,28.3692,18617.0
2018-11-06 15:20:00,33.21,33.25,33.17,33.23,43488.0,28.3692,28.4034,28.335,28.3863,43488.0
2018-11-06 15:25:00,33.23,33.24,33.19,33.23,31678.0,28.3863,28.3948,28.3521,28.3863,31678.0
2018-11-06 15:30:00,33.23,33.27,33.21,33.27,64025.0,28.3863,28.4205,28.3692,28.4205,64025.0
2018-11-06 15:35:00,33.27,33.29,33.23,33.25,56998.0,28.4205,28.4375,28.3863,28.4034,56998.0
2018-11-06 15:40:00,33.25,33.25,33.21,33.22,41005.0,28.4034,28.4034,28.3692,28.3777,41005.0
2018-11-06 15:45:00,33.22,33.24,33.17,33.22,71459.0,28.3777,28.3948,28.335,28.3777,71459.0
2018-11-06 15:50:00,33.21,33.27,33.21,33.26,74586.0,28.3692,28.4205,28.3692,28.4119,74586.0
2018-11-06 15:55:00,33.26,33.29,33.25,33.27,170282.0,28.4119,28.4375,28.4034,28.4205,170282.0
2018-11-07 09:30:00,33.59,33.63,33.42,33.42,50012.0,28.6938,28.728,28.5486,28.5486,50012.0
2018-11-07 09:35:00,33.42,33.48,33.38,33.43,43329.0,28.5486,28.5998,28.5144,28.5571,43329.0
2018-11-07 09:40:00,33.39,33.39,33.2,33.22,50313.0,28.523,28.523,28.3607,28.3777,50313.0
2018-11-07 09:45:00,33.21,33.23,32.99,33.08,41374.0,28.3692,28.3863,28.1813,28.2581,41374.0
2018-11-07 09:50:00,33.08,33.08,32.88,32.88,43076.0,28.2581,28.2581,28.0873,28.0873,43076.0
2018-11-07 09:55:00,32.88,32.95,32.87,32.93,41992.0,28.0873,28.1471,28.0788,28.13,41992.0
2018-11-07 10:00:00,32.94,33.01,32.9,32.9,58662.0,28.1386,28.1984,28.1044,28.1044,58662.0
2018-11-07 10:05:00,32.89,32.9,32.8,32.8,40856.0,28.0958,28.1044,28.019,28.019,40856.0
2018-11-07 10:10:00,32.8,32.94,32.8,32.91,45718.0,28.019,28.1386,28.019,28.1129,45718.0
2018-11-07 10:15:00,32.91,32.97,32.87,32.87,36525.0,28.1129,28.1642,28.0788,28.0788,36525.0
2018-11-07 10:20:00,32.88,32.94,32.84,32.9,39209.0,28.0873,28.1386,28.0531,28.1044,39209.0
2018-11-07 10:25:00,32.9,32.97,32.88,32.96,32726.0,28.1044,28.1642,28.0873,28.1556,32726.0
2018-11-07 10:30:00,32.97,33.08,32.96,33.03,54787.0,28.1642,28.2581,28.1556,28.2154,54787.0
2018-11-07 10:35:00,33.03,33.11,33.02,33.09,30623.0,28.2154,28.2838,28.2069,28.2667,30623.0
2018-11-07 10:40:00,33.09,33.13,33.03,33.08,25326.0,28.2667,28.3009,28.2154,28.2581,25326.0
2018-11-07 10:45:00,33.08,33.1,33.02,33.02,24041.0,28.2581,28.2752,28.2069,28.2069,24041.0
2018-11-07 10:50:00,33.02,33.06,32.97,32.97,36767.0,28.2069,28.2411,28.1642,28.1642,36767.0
2018-11-07 10:55:00,32.97,33.0,32.94,32.95,56507.0,28.1642,28.1898,28.1386,28.1471,56507.0
2018-11-07 11:00:00,32.95,33.06,32.94,33.0,42507.0,28.1471,28.2411,28.1386,28.1898,42507.0
2018-11-07 11:05:00,33.0,33.05,32.95,33.01,32194.0,28.1898,28.2325,28.1471,28.1984,32194.0
2018-11-07 11:10:00,33.01,33.03,32.97,33.02,33363.0,28.1984,28.2154,28.1642,28.2069,33363.0
2018-11-07 11:15:00,33.01,33.03,32.97,33.0,36613.0,28.1984,28.2154,28.1642,28.1898,36613.0
2018-11-07 11:20:00,32.99,33.04,32.97,33.02,34353.0,28.1813,28.224,28.1642,28.2069,34353.0
2018-11-07 11:25:00,33.02,33.08,33.02,33.05,28463.0,28.2069,28.2581,28.2069,28.2325,28463.0
2018-11-07 11:30:00,33.05,33.08,33.02,33.04,38737.0,28.2325,28.2581,28.2069,28.224,38737.0
2018-11-07 11:35:00,33.04,33.05,32.98,33.0,35341.0,28.224,28.2325,28.1727,28.1898,35341.0
2018-11-07 11:40:00,33.0,33.02,32.97,33.0,28420.0,28.1898,28.2069,28.1642,28.1898,28420.0
2018-11-07 11:45:00,33.0,33.0,32.94,32.96,28690.0,28.1898,28.1898,28.1386,28.1556,28690.0
2018-11-07 11:50:00,32.96,33.06,32.95,33.05,28728.0,28.1556,28.2411,28.1471,28.2325,28728.0
2018-11-07 11:55:00,33.06,33.06,33.02,33.02,24668.0,28.2411,28.2411,28.2069,28.2069,24668.0
2018-11-07 12:00:00,33.02,33.05,33.01,33.04,21343.0,28.2069,28.2325,28.1984,28.224,21343.0
2018-11-07 12:05:00,33.04,33.09,33.03,33.03,18087.0,28.224,28.2667,28.2154,28.2154,18087.0
2018-11-07 12:10:00,33.03,33.05,32.99,33.03,32414.0,28.2154,28.2325,28.1813,28.2154,32414.0
2018-11-07 12:15:00,33.03,33.05,33.0,33.02,23592.0,28.2154,28.2325,28.1898,28.2069,23592.0
2018-11-07 12:20:00,33.03,33.07,33.02,33.04,23288.0,28.2154,28.2496,28.2069,28.224,23288.0
2018-11-07 12:25:00,33.04,33.05,33.01,33.02,20707.0,28.224,28.2325,28.1984,28.2069,20707.0
2018-11-07 12:30:00,33.02,33.04,33.0,33.03,30301.0,28.2069,28.224,28.1898,28.2154,30301.0
2018-11-07 12:35:00,33.03,33.03,32.94,32.95,35388.0,28.2154,28.2154,28.1386,28.1471,35388.0
2018-11-07 12:40:00,32.96,32.99,32.93,32.98,46729.0,28.1556,28.1813,28.13,28.1727,46729.0
2018-11-07 12:45:00,32.98,33.01,32.96,33.0,43918.0,28.1727,28.1984,28.1556,28.1898,43918.0
2018-11-07 12:50:00,33.0,33.05,32.98,32.99,95634.0,28.1898,28.2325,28.1727,28.1813,95634.0
2018-11-07 12:55:00,32.99,33.02,32.97,33.0,38395.0,28.1813,28.2069,28.1642,28.1898,38395.0
2018-11-07 13:00:00,33.0,33.05,32.97,32.98,59173.0,28.1898,28.2325,28.1642,28.1727,59173.0
2018-11-07 13:05:00,32.97,33.02,32.95,33.0,23610.0,28.1642,28.2069,28.1471,28.1898,23610.0
2018-11-07 13:10:00,33.0,33.02,32.95,32.96,45840.0,28.1898,28.2069,28.1471,28.1556,45840.0
2018-11-07 13:15:00,32.96,32.99,32.94,32.95,23988.0,28.1556,28.1813,28.1386,28.1471,23988.0
2018-11-07 13:20:00,32.96,32.96,32.89,32.91,29253.0,28.1556,28.1556,28.0958,28.1129,29253.0
2018-11-07 13:25:00,32.91,32.93,32.87,32.9,44065.0,28.1129,28.13,28.0788,28.1044,44065.0
2018-11-07 13:30:00,32.9,32.94,32.9,32.92,32177.0,28.1044,28.1386,28.1044,28.1215,32177.0
2018-11-07 13:35:00,32.92,32.97,32.91,32.93,26986.0,28.1215,28.1642,28.1129,28.13,26986.0
2018-11-07 13:40:00,32.94,32.96,32.9,32.91,34094.0,28.1386,28.1556,28.1044,28.1129,34094.0
2018-11-07 13:45:00,32.9,32.91,32.87,32.9,31661.0,28.1044,28.1129,28.0788,28.1044,31661.0
2018-11-07 13:50:00,32.91,32.91,32.85,32.86,15615.0,28.1129,28.1129,28.0617,28.0702,15615.0
2018-11-07 13:55:00,32.86,32.9,32.86,32.87,28050.0,28.0702,28.1044,28.0702,28.0788,28050.0
2018-11-07 14:00:00,32.87,32.91,32.85,32.9,32528.0,28.0788,28.1129,28.0617,28.1044,32528.0
2018-11-07 14:05:00,32.9,32.94,32.88,32.93,34059.0,28.1044,28.1386,28.0873,28.13,34059.0
2018-11-07 14:10:00,32.92,32.99,32.92,32.95,32185.0,28.1215,28.1813,28.1215,28.1471,32185.0
2018-11-07 14:15:00,32.96,32.98,32.92,32.94,46989.0,28.1556,28.1727,28.1215,28.1386,46989.0
2018-11-07 14:20:00,32.94,32.96,32.9,32.91,120101.0,28.1386,28.1556,28.1044,28.1129,120101.0
2018-11-07 14:25:00,32.91,32.99,32.9,32.98,137119.0,28.1129,28.1813,28.1044,28.1727,137119.0
2018-11-07 14:30:00,32.98,33.03,32.9,32.99,103448.0,28.1727,28.2154,28.1044,28.1813,103448.0
2018-11-07 14:35:00,32.99,33.05,32.95,32.99,153162.0,28.1813,28.2325,28.1471,28.1813,153162.0
2018-11-07 14:40:00,33.0,33.07,33.0,33.05,90695.0,28.1898,28.2496,28.1898,28.2325,90695.0
2018-11-07 14:45:00,33.05,33.14,33.05,33.14,47715.0,28.2325,28.3094,28.2325,28.3094,47715.0
2018-11-07 14:50:00,33.13,33.16,33.12,33.16,34285.0,28.3009,28.3265,28.2923,28.3265,34285.0
2018-11-07 14:55:00,33.16,33.18,33.12,33.18,32789.0,28.3265,28.3436,28.2923,28.3436,32789.0
2018-11-07 15:00:00,33.17,33.27,33.17,33.24,57220.0,28.335,28.4205,28.335,28.3948,57220.0
2018-11-07 15:05:00,33.25,33.29,33.24,33.27,40946.0,28.4034,28.4375,28.3948,28.4205,40946.0
2018-11-07 15:10:00,33.27,33.32,33.26,33.32,46563.0,28.4205,28.4632,28.4119,28.4632,46563.0
2018-11-07 15:15:00,33.32,33.34,33.26,33.26,45405.0,28.4632,28.4802,28.4119,28.4119,45405.0
2018-11-07 15:20:00,33.27,33.3,33.25,33.25,35238.0,28.4205,28.4461,28.4034,28.4034,35238.0
2018-11-07 15:25:00,33.26,33.31,33.25,33.3,44123.0,28.4119,28.4546,28.4034,28.4461,44123.0
2018-11-07 15:30:00,33.3,33.38,33.29,33.37,63626.0,28.4461,28.5144,28.4375,28.5059,63626.0
2018-11-07 15:35:00,33.37,33.37,33.29,33.29,68264.0,28.5059,28.5059,28.4375,28.4375,68264.0
2018-11-07 15:40:00,33.3,33.3,33.22,33.24,67151.0,28.4461,28.4461,28.3777,28.3948,67151.0
2018-11-07 15:45:00,33.23,33.29,33.22,33.28,94511.0,28.3863,28.4375,28.3777,28.429,94511.0
2018-11-07 15:50:00,33.28,33.39,33.27,33.39,144043.0,28.429,28.523,28.4205,28.523,144043.0
2018-11-07 15:55:00,33.39,33.42,33.36,33.4,266413.0,28.523,28.5486,28.4973,28.5315,266413.0
2018-11-08 09:30:00,34.0,34.87,34.0,34.64,147815.0,29.044,29.7872,29.044,29.5908,147815.0
2018-11-08 09:35:00,34.61,35.23,34.6,35.06,144780.0,29.5651,30.0948,29.5566,29.9495,144780.0
2018-11-08 09:40:00,35.07,35.45,34.93,35.01,252057.0,29.9581,30.2827,29.8385,29.9068,252057.0
2018-11-08 09:45:00,35.01,35.01,34.36,34.46,162140.0,29.9068,29.9068,29.3516,29.437,162140.0
2018-11-08 09:50:00,34.52,34.64,34.13,34.13,131611.0,29.4882,29.5908,29.1551,29.1551,131611.0
2018-11-08 09:55:00,34.15,34.33,34.07,34.31,110920.0,29.1722,29.3259,29.1038,29.3089,110920.0
2018-11-08 10:00:00,34.32,34.66,34.32,34.66,100201.0,29.3174,29.6078,29.3174,29.6078,100201.0
2018-11-08 10:05:00,34.63,34.68,34.15,34.16,106855.0,29.5822,29.6249,29.1722,29.1807,106855.0
2018-11-08 10:10:00,34.15,34.34,34.15,34.28,94893.0,29.1722,29.3345,29.1722,29.2832,94893.0
2018-11-08 10:15:00,34.28,34.36,34.18,34.28,80233.0,29.2832,29.3516,29.1978,29.2832,80233.0
2018-11-08 10:20:00,34.26,34.26,34.16,34.26,74063.0,29.2661,29.2661,29.1807,29.2661,74063.0
2018-11-08 10:25:00,34.28,34.6,34.28,34.59,40372.0,29.2832,29.5566,29.2832,29.548,40372.0
2018-11-08 10:30:00,34.6,34.77,34.53,34.69,58337.0,29.5566,29.7018,29.4968,29.6335,58337.0
2018-11-08 10:35:00,34.69,34.87,34.67,34.86,60509.0,29.6335,29.7872,29.6164,29.7787,60509.0
2018-11-08 10:40:00,34.86,34.91,34.76,34.8,62131.0,29.7787,29.8214,29.6933,29.7274,62131.0
2018-11-08 10:45:00,34.79,34.83,34.69,34.71,39206.0,29.7189,29.7531,29.6335,29.6506,39206.0
2018-11-08 10:50:00,34.71,34.78,34.6,34.71,59390.0,29.6506,29.7104,29.5566,29.6506,59390.0
2018-11-08 10:55:00,34.71,34.78,34.65,34.78,55250.0,29.6506,29.7104,29.5993,29.7104,55250.0
2018-11-08 11:00:00,34.78,34.81,34.64,34.66,38578.0,29.7104,29.736,29.5908,29.6078,38578.0
2018-11-08 11:05:00,34.68,34.78,34.65,34.7,51021.0,29.6249,29.7104,29.5993,29.642,51021.0
2018-11-08 11:10:00,34.7,34.77,34.69,34.76,27648.0,29.642,29.7018,29.6335,29.6933,27648.0
2018-11-08 11:15:00,34.74,34.89,34.72,34.87,28630.0,29.6762,29.8043,29.6591,29.7872,28630.0
2018-11-08 11:20:00,34.89,34.9,34.81,34.83,38586.0,29.8043,29.8129,29.736,29.7531,38586.0
2018-11-08 11:25:00,34.84,34.92,34.73,34.92,56587.0,29.7616,29.8299,29.6676,29.8299,56587.0
2018-11-08 11:30:00,34.93,35.05,34.9,35.02,158078.0,29.8385,29.941,29.8129,29.9154,158078.0
2018-11-08 11:35:00,35.03,35.13,34.98,35.13,50160.0,29.9239,30.0093,29.8812,30.0093,50160.0
2018-11-08 11:40:00,35.13,35.24,35.08,35.09,51377.0,30.0093,30.1033,29.9666,29.9752,51377.0
2018-11-08 11:45:00,35.08,35.09,34.99,35.03,38817.0,29.9666,29.9752,29.8897,29.9239,38817.0
2018-11-08 11:50:00,35.03,35.15,34.99,35.14,188147.0,29.9239,30.0264,29.8897,30.0179,188147.0
2018-11-08 11:55:00,35.13,35.2,35.09,35.12,79418.0,30.0093,30.0691,29.9752,30.0008,79418.0
2018-11-08 12:00:00,35.12,35.12,34.99,34.99,54130.0,30.0008,30.0008,29.8897,29.8897,54130.0
2018-11-08 12:05:00,35.0,35.11,34.99,35.11,38146.0,29.8983,29.9922,29.8897,29.9922,38146.0
2018-11-08 12:10:00,35.11,35.12,35.02,35.1,32314.0,29.9922,30.0008,29.9154,29.9837,32314.0
2018-11-08 12:15:00,35.1,35.22,35.1,35.17,41163.0,29.9837,30.0862,29.9837,30.0435,41163.0
2018-11-08 12:20:00,35.15,35.21,35.1,35.2,35259.0,30.0264,30.0777,29.9837,30.0691,35259.0
2018-11-08 12:25:00,35.2,35.21,35.09,35.15,38420.0,30.0691,30.0777,29.9752,30.0264,38420.0
2018-11-08 12:30:00,35.13,35.2,35.13,35.2,39526.0,30.0093,30.0691,30.0093,30.0691,39526.0
2018-11-08 12:35:00,35.2,35.25,35.13,35.2,41456.0,30.0691,30.1118,30.0093,30.0691,41456.0
2018-11-08 12:40:00,35.21,35.32,35.2,35.29,36376.0,30.0777,30.1716,30.0691,30.146,36376.0
2018-11-08 12:45:00,35.28,35.3,35.13,35.17,50670.0,30.1375,30.1546,30.0093,30.0435,50670.0
2018-11-08 12:50:00,35.17,35.23,35.11,35.23,37278.0,30.0435,30.0948,29.9922,30.0948,37278.0
2018-11-08 12:55:00,35.22,35.26,35.15,35.2,55175.0,30.0862,30.1204,30.0264,30.0691,55175.0
2018-11-08 13:00:00,35.2,35.25,35.17,35.23,59211.0,30.0691,30.1118,30.0435,30.0948,59211.0
2018-11-08 13:05:00,35.23,35.34,35.23,35.31,37353.0,30.0948,30.1887,30.0948,30.1631,37353.0
2018-11-08 13:10:00,35.32,35.32,35.24,35.3,38212.0,30.1716,30.1716,30.1033,30.1546,38212.0
2018-11-08 13:15:00,35.31,35.32,35.17,35.2,38680.0,30.1631,30.1716,30.0435,30.0691,38680.0
2018-11-08 13:20:00,35.19,35.21,35.16,35.2,38731.0,30.0606,30.0777,30.035,30.0691,38731.0
2018-11-08 13:25:00,35.2,35.22,35.15,35.18,41836.0,30.0691,30.0862,30.0264,30.052,41836.0
2018-11-08 13:30:00,35.17,35.21,35.12,35.18,50173.0,30.0435,30.0777,30.0008,30.052,50173.0
2018-11-08 13:35:00,35.18,35.2,35.17,35.19,22206.0,30.052,30.0691,30.0435,30.0606,22206.0
2018-11-08 13:40:00,35.2,35.21,35.19,35.2,29006.0,30.0691,30.0777,30.0606,30.0691,29006.0
2018-11-08 13:45:00,35.21,35.24,35.17,35.23,41591.0,30.0777,30.1033,30.0435,30.0948,41591.0
2018-11-08 13:50:00,35.23,35.26,35.22,35.23,26116.0,30.0948,30.1204,30.0862,30.0948,26116.0
2018-11-08 13:55:00,35.22,35.24,35.18,35.18,54421.0,30.0862,30.1033,30.052,30.052,54421.0
2018-11-08 14:00:00,35.19,35.3,35.18,35.22,48181.0,30.0606,30.1546,30.052,30.0862,48181.0
2018-11-08 14:05:00,35.22,35.27,35.22,35.25,40042.0,30.0862,30.1289,30.0862,30.1118,40042.0
2018-11-08 14:10:00,35.24,35.55,33.78,34.13,1411833.0,30.1033,30.3681,28.8561,29.1551,1411833.0
2018-11-08 14:15:00,34.16,34.54,33.59,34.48,672078.0,29.1807,29.5053,28.6938,29.4541,672078.0
2018-11-08 14:20:00,34.48,34.61,34.31,34.31,176223.0,29.4541,29.5651,29.3089,29.3089,176223.0
2018-11-08 14:25:00,34.31,34.31,33.97,34.12,140071.0,29.3089,29.3089,29.0184,29.1466,140071.0
2018-11-08 14:30:00,34.1,34.27,33.96,34.23,189284.0,29.1295,29.2747,29.0099,29.2405,189284.0
2018-11-08 14:35:00,34.25,34.34,34.15,34.2,136162.0,29.2576,29.3345,29.1722,29.2149,136162.0
2018-11-08 14:40:00,34.19,34.28,34.1,34.16,85029.0,29.2064,29.2832,29.1295,29.1807,85029.0
2018-11-08 14:45:00,34.16,34.37,34.14,34.33,99145.0,29.1807,29.3601,29.1636,29.3259,99145.0
2018-11-08 14:50:00,34.33,34.37,34.26,34.29,94191.0,29.3259,29.3601,29.2661,29.2918,94191.0
2018-11-08 14:55:00,34.3,34.44,34.23,34.42,107231.0,29.3003,29.4199,29.2405,29.4028,107231.0
2018-11-08 15:00:00,34.42,34.42,34.3,34.35,72173.0,29.4028,29.4028,29.3003,29.343,72173.0
2018-11-08 15:05:00,34.33,34.49,34.31,34.44,114313.0,29.3259,29.4626,29.3089,29.4199,114313.0
2018-11-08 15:10:00,34.45,34.45,34.33,34.4,79228.0,29.4285,29.4285,29.3259,29.3857,79228.0
2018-11-08 15:15:00,34.41,34.46,34.3,34.35,83892.0,29.3943,29.437,29.3003,29.343,83892.0
2018-11-08 15:20:00,34.36,34.42,34.28,34.4,101639.0,29.3516,29.4028,29.2832,29.3857,101639.0
2018-11-08 15:25:00,34.4,34.42,34.18,34.2,75351.0,29.3857,29.4028,29.1978,29.2149,75351.0
2018-11-08 15:30:00,34.2,34.34,34.18,34.29,109160.0,29.2149,29.3345,29.1978,29.2918,109160.0
2018-11-08 15:35:00,34.3,34.35,34.24,34.34,108097.0,29.3003,29.343,29.2491,29.3345,108097.0
2018-11-08 15:40:00,34.34,34.45,34.32,34.42,142398.0,29.3345,29.4285,29.3174,29.4028,142398.0
2018-11-08 15:45:00,34.42,34.5,34.36,34.45,156458.0,29.4028,29.4712,29.3516,29.4285,156458.0
2018-11-08 15:50:00,34.44,34.45,34.38,34.39,162432.0,29.4199,29.4285,29.3687,29.3772,162432.0
2018-11-08 15:55:00,34.39,34.5,34.39,34.48,407077.0,29.3772,29.4712,29.3772,29.4541,407077.0
2018-11-09 09:30:00,34.22,34.4,34.14,34.24,87487.0,29.232,29.3857,29.1636,29.2491,87487.0
2018-11-09 09:35:00,34.23,34.3,34.16,34.16,81408.0,29.2405,29.3003,29.1807,29.1807,81408.0
2018-11-09 09:40:00,34.16,34.17,34.01,34.1,42485.0,29.1807,29.1893,29.0526,29.1295,42485.0
2018-11-09 09:45:00,34.12,34.23,34.1,34.13,34490.0,29.1466,29.2405,29.1295,29.1551,34490.0
2018-11-09 09:50:00,34.13,34.13,33.93,33.97,42208.0,29.1551,29.1551,28.9842,29.0184,42208.0
2018-11-09 09:55:00,33.98,34.06,33.98,34.05,87809.0,29.027,29.0953,29.027,29.0868,87809.0
2018-11-09 10:00:00,34.05,34.09,33.99,34.08,99712.0,29.0868,29.1209,29.0355,29.1124,99712.0
2018-11-09 10:05:00,34.08,34.1,33.99,33.99,55704.0,29.1124,29.1295,29.0355,29.0355,55704.0
2018-11-09 10:10:00,33.98,34.02,33.97,34.01,50956.0,29.027,29.0611,29.0184,29.0526,50956.0
2018-11-09 10:15:00,34.01,34.03,33.92,33.95,67753.0,29.0526,29.0697,28.9757,29.0013,67753.0
2018-11-09 10:20:00,33.95,33.96,33.88,33.94,55756.0,29.0013,29.0099,28.9415,28.9928,55756.0
2018-11-09 10:25:00,33.95,34.14,33.94,34.14,56369.0,29.0013,29.1636,28.9928,29.1636,56369.0
2018-11-09 10:30:00,34.14,34.14,34.08,34.11,87510.0,29.1636,29.1636,29.1124,29.138,87510.0
2018-11-09 10:35:00,34.11,34.13,34.04,34.09,68007.0,29.138,29.1551,29.0782,29.1209,68007.0
2018-11-09 10:40:00,34.09,34.24,34.08,34.19,70306.0,29.1209,29.2491,29.1124,29.2064,70306.0
2018-11-09 10:45:00,34.18,34.21,34.11,34.12,57188.0,29.1978,29.2234,29.138,29.1466,57188.0
2018-11-09 10:50:00,34.13,34.13,34.01,34.02,42102.0,29.1551,29.1551,29.0526,29.0611,42102.0
2018-11-09 10:55:00,34.02,34.02,33.92,34.0,36509.0,29.0611,29.0611,28.9757,29.044,36509.0
2018-11-09 11:00:00,34.01,34.05,33.95,33.96,44604.0,29.0526,29.0868,29.0013,29.0099,44604.0
2018-11-09 11:05:00,33.95,33.96,33.87,33.87,53035.0,29.0013,29.0099,28.933,28.933,53035.0
2018-11-09 11:10:00,33.87,33.93,33.84,33.9,60140.0,28.933,28.9842,28.9074,28.9586,60140.0
2018-11-09 11:15:00,33.89,33.96,33.89,33.92,43913.0,28.9501,29.0099,28.9501,28.9757,43913.0
2018-11-09 11:20:00,33.92,34.0,33.91,33.93,35954.0,28.9757,29.044,28.9672,28.9842,35954.0
2018-11-09 11:25:00,33.93,33.98,33.91,33.98,47179.0,28.9842,29.027,28.9672,29.027,47179.0
2018-11-09 11:30:00,33.99,33.99,33.89,33.91,79932.0,29.0355,29.0355,28.9501,28.9672,79932.0
2018-11-09 11:35:00,33.9,33.96,33.89,33.94,47988.0,28.9586,29.0099,28.9501,28.9928,47988.0
2018-11-09 11:40:00,33.93,33.93,33.87,33.89,44075.0,28.9842,28.9842,28.933,28.9501,44075.0
2018-11-09 11:45:00,33.89,33.9,33.83,33.88,83552.0,28.9501,28.9586,28.8988,28.9415,83552.0
2018-11-09 11:50:00,33.88,33.95,33.86,33.94,40261.0,28.9415,29.0013,28.9245,28.9928,40261.0
2018-11-09 11:55:00,33.94,33.98,33.89,33.92,55235.0,28.9928,29.027,28.9501,28.9757,55235.0
2018-11-09 12:00:00,33.92,33.94,33.89,33.9,39891.0,28.9757,28.9928,28.9501,28.9586,39891.0
2018-11-09 12:05:00,33.91,33.98,33.9,33.98,44786.0,28.9672,29.027,28.9586,29.027,44786.0
2018-11-09 12:10:00,33.97,34.01,33.93,33.94,42158.0,29.0184,29.0526,28.9842,28.9928,42158.0
2018-11-09 12:15:00,33.94,33.96,33.92,33.96,45951.0,28.9928,29.0099,28.9757,29.0099,45951.0
2018-11-09 12:20:00,33.95,34.01,33.94,34.01,33814.0,29.0013,29.0526,28.9928,29.0526,33814.0
2018-11-09 12:25:00,34.01,34.05,34.0,34.02,57964.0,29.0526,29.0868,29.044,29.0611,57964.0
2018-11-09 12:30:00,34.02,34.05,34.0,34.03,140303.0,29.0611,29.0868,29.044,29.0697,140303.0
2018-11-09 12:35:00,34.02,34.1,34.02,34.07,37978.0,29.0611,29.1295,29.0611,29.1038,37978.0
2018-11-09 12:40:00,34.06,34.1,34.05,34.06,41339.0,29.0953,29.1295,29.0868,29.0953,41339.0
2018-11-09 12:45:00,34.06,34.1,34.05,34.09,31975.0,29.0953,29.1295,29.0868,29.1209,31975.0
2018-11-09 12:50:00,34.08,34.1,34.05,34.09,37659.0,29.1124,29.1295,29.0868,29.1209,37659.0
2018-11-09 12:55:00,34.09,34.11,34.06,34.06,32774.0,29.1209,29.138,29.0953,29.0953,32774.0
2018-11-09 13:00:00,34.06,34.08,34.02,34.06,40026.0,29.0953,29.1124,29.0611,29.0953,40026.0
2018-11-09 13:05:00,34.06,34.1,34.05,34.1,34581.0,29.0953,29.1295,29.0868,29.1295,34581.0
2018-11-09 13:10:00,34.1,34.1,34.04,34.05,28653.0,29.1295,29.1295,29.0782,29.0868,28653.0
2018-11-09 13:15:00,34.04,34.06,34.03,34.04,22743.0,29.0782,29.0953,29.0697,29.0782,22743.0
2018-11-09 13:20:00,34.03,34.08,34.02,34.05,18772.0,29.0697,29.1124,29.0611,29.0868,18772.0
2018-11-09 13:25:00,34.06,34.07,34.03,34.07,23743.0,29.0953,29.1038,29.0697,29.1038,23743.0
2018-11-09 13:30:00,34.07,34.07,34.02,34.03,34359.0,29.1038,29.1038,29.0611,29.0697,34359.0
2018-11-09 13:35:00,34.03,34.08,34.02,34.07,23499.0,29.0697,29.1124,29.0611,29.1038,23499.0
2018-11-09 13:40:00,34.08,34.12,34.05,34.1,50989.0,29.1124,29.1466,29.0868,29.1295,50989.0
2018-11-09 13:45:00,34.1,34.11,34.01,34.01,52275.0,29.1295,29.138,29.0526,29.0526,52275.0
2018-11-09 13:50:00,34.02,34.04,33.98,34.03,46912.0,29.0611,29.0782,29.027,29.0697,46912.0
2018-11-09 13:55:00,34.04,34.09,34.04,34.05,29632.0,29.0782,29.1209,29.0782,29.0868,29632.0
2018-11-09 14:00:00,34.05,34.15,34.05,34.15,24066.0,29.0868,29.1722,29.0868,29.1722,24066.0
2018-11-09 14:05:00,34.15,34.18,34.12,34.13,32402.0,29.1722,29.1978,29.1466,29.1551,32402.0
2018-11-09 14:10:00,34.13,34.14,34.07,34.11,36505.0,29.1551,29.1636,29.1038,29.138,36505.0
2018-11-09 14:15:00,34.12,34.13,34.05,34.05,41747.0,29.1466,29.1551,29.0868,29.0868,41747.0
2018-11-09 14:20:00,34.06,34.11,34.04,34.09,33452.0,29.0953,29.138,29.0782,29.1209,33452.0
2018-11-09 14:25:00,34.09,34.14,34.08,34.11,30490.0,29.1209,29.1636,29.1124,29.138,30490.0
2018-11-09 14:30:00,34.11,34.2,34.11,34.2,33625.0,29.138,29.2149,29.138,29.2149,33625.0
2018-11-09 14:35:00,34.2,34.26,34.18,34.26,34253.0,29.2149,29.2661,29.1978,29.2661,34253.0
2018-11-09 14:40:00,34.26,34.3,34.24,34.24,40172.0,29.2661,29.3003,29.2491,29.2491,40172.0
2018-11-09 14:45:00,34.24,34.28,34.21,34.23,37656.0,29.2491,29.2832,29.2234,29.2405,37656.0
2018-11-09 14:50:00,34.24,34.3,34.23,34.27,40148.0,29.2491,29.3003,29.2405,29.2747,40148.0
2018-11-09 14:55:00,34.27,34.34,34.25,34.26,31969.0,29.2747,29.3345,29.2576,29.2661,31969.0
2018-11-09 15:00:00,34.26,34.29,34.23,34.25,40720.0,29.2661,29.2918,29.2405,29.2576,40720.0
2018-11-09 15:05:00,34.25,34.28,34.23,34.26,33326.0,29.2576,29.2832,29.2405,29.2661,33326.0
2018-11-09 15:10:00,34.26,34.29,34.2,34.27,44669.0,29.2661,29.2918,29.2149,29.2747,44669.0
2018-11-09 15:15:00,34.27,34.32,34.26,34.32,35049.0,29.2747,29.3174,29.2661,29.3174,35049.0
2018-11-09 15:20:00,34.31,34.38,34.24,34.36,54264.0,29.3089,29.3687,29.2491,29.3516,54264.0
2018-11-09 15:25:00,34.37,34.4,34.34,34.36,49799.0,29.3601,29.3857,29.3345,29.3516,49799.0
2018-11-09 15:30:00,34.36,34.41,34.35,34.39,84090.0,29.3516,29.3943,29.343,29.3772,84090.0
2018-11-09 15:35:00,34.39,34.44,34.38,34.39,93260.0,29.3772,29.4199,29.3687,29.3772,93260.0
2018-11-09 15:40:00,34.4,34.5,34.4,34.49,87988.0,29.3857,29.4712,29.3857,29.4626,87988.0
2018-11-09 15:45:00,34.49,34.51,34.37,34.38,123286.0,29.4626,29.4797,29.3601,29.3687,123286.0
2018-11-09 15:50:00,34.37,34.44,34.37,34.44,167855.0,29.3601,29.4199,29.3601,29.4199,167855.0
2018-11-09 15:55:00,34.44,34.45,34.35,34.35,311667.0,29.4199,29.4285,29.343,29.343,311667.0
2018-11-12 09:30:00,34.3,34.3,33.95,33.97,68277.0,29.3003,29.3003,29.0013,29.0184,68277.0
2018-11-12 09:35:00,33.97,34.23,33.91,34.12,53576.0,29.0184,29.2405,28.9672,29.1466,53576.0
2018-11-12 09:40:00,34.13,34.19,34.08,34.15,35470.0,29.1551,29.2064,29.1124,29.1722,35470.0
2018-11-12 09:45:00,34.16,34.18,34.07,34.09,41986.0,29.1807,29.1978,29.1038,29.1209,41986.0
2018-11-12 09:50:00,34.07,34.11,34.01,34.09,33287.0,29.1038,29.138,29.0526,29.1209,33287.0
2018-11-12 09:55:00,34.09,34.21,34.09,34.11,52804.0,29.1209,29.2234,29.1209,29.138,52804.0
2018-11-12 10:00:00,34.12,34.13,34.07,34.11,59757.0,29.1466,29.1551,29.1038,29.138,59757.0
2018-11-12 10:05:00,34.1,34.22,34.08,34.22,65899.0,29.1295,29.232,29.1124,29.232,65899.0
2018-11-12 10:10:00,34.22,34.34,34.21,34.3,56513.0,29.232,29.3345,29.2234,29.3003,56513.0
2018-11-12 10:15:00,34.31,34.36,34.25,34.26,71268.0,29.3089,29.3516,29.2576,29.2661,71268.0
2018-11-12 10:20:00,34.25,34.32,34.2,34.27,45755.0,29.2576,29.3174,29.2149,29.2747,45755.0
2018-11-12 10:25:00,34.27,34.31,34.22,34.28,48019.0,29.2747,29.3089,29.232,29.2832,48019.0
2018-11-12 10:30:00,34.28,34.29,34.22,34.25,41544.0,29.2832,29.2918,29.232,29.2576,41544.0
2018-11-12 10:35:00,34.24,34.27,34.18,34.27,40199.0,29.2491,29.2747,29.1978,29.2747,40199.0
2018-11-12 10:40:00,34.27,34.37,34.24,34.34,32005.0,29.2747,29.3601,29.2491,29.3345,32005.0
2018-11-12 10:45:00,34.34,34.38,34.29,34.32,31365.0,29.3345,29.3687,29.2918,29.3174,31365.0
2018-11-12 10:50:00,34.31,34.33,34.26,34.27,45477.0,29.3089,29.3259,29.2661,29.2747,45477.0
2018-11-12 10:55:00,34.27,34.31,34.27,34.3,34541.0,29.2747,29.3089,29.2747,29.3003,34541.0
2018-11-12 11:00:00,34.31,34.33,34.24,34.32,48098.0,29.3089,29.3259,29.2491,29.3174,48098.0
2018-11-12 11:05:00,34.32,34.41,34.31,34.4,40571.0,29.3174,29.3943,29.3089,29.3857,40571.0
2018-11-12 11:10:00,34.41,34.41,34.3,34.3,26126.0,29.3943,29.3943,29.3003,29.3003,26126.0
2018-11-12 11:15:00,34.29,34.29,34.21,34.23,29577.0,29.2918,29.2918,29.2234,29.2405,29577.0
2018-11-12 11:20:00,34.22,34.32,34.2,34.32,31328.0,29.232,29.3174,29.2149,29.3174,31328.0
2018-11-12 11:25:00,34.33,34.35,34.29,34.29,26370.0,29.3259,29.343,29.2918,29.2918,26370.0
2018-11-12 11:30:00,34.28,34.33,34.28,34.33,34546.0,29.2832,29.3259,29.2832,29.3259,34546.0
2018-11-12 11:35:00,34.33,34.34,34.24,34.26,48226.0,29.3259,29.3345,29.2491,29.2661,48226.0
2018-11-12 11:40:00,34.25,34.3,34.23,34.24,32842.0,29.2576,29.3003,29.2405,29.2491,32842.0
2018-11-12 11:45:00,34.25,34.31,34.23,34.3,25461.0,29.2576,29.3089,29.2405,29.3003,25461.0
2018-11-12 11:50:00,34.3,34.31,34.24,34.29,39367.0,29.3003,29.3089,29.2491,29.2918,39367.0
2018-11-12 11:55:00,34.29,34.34,34.28,34.3,46275.0,29.2918,29.3345,29.2832,29.3003,46275.0
2018-11-12 12:00:00,34.3,34.31,34.26,34.3,27108.0,29.3003,29.3089,29.2661,29.3003,27108.0
2018-11-12 12:05:00,34.3,34.39,34.3,34.38,34637.0,29.3003,29.3772,29.3003,29.3687,34637.0
2018-11-12 12:10:00,34.37,34.38,34.33,34.34,16040.0,29.3601,29.3687,29.3259,29.3345,16040.0
2018-11-12 12:15:00,34.34,34.42,34.33,34.4,22407.0,29.3345,29.4028,29.3259,29.3857,22407.0
2018-11-12 12:20:00,34.39,34.44,34.37,34.44,20157.0,29.3772,29.4199,29.3601,29.4199,20157.0
2018-11-12 12:25:00,34.44,34.44,34.37,34.41,22980.0,29.4199,29.4199,29.3601,29.3943,22980.0
2018-11-12 12:30:00,34.41,34.41,34.37,34.38,20230.0,29.3943,29.3943,29.3601,29.3687,20230.0
2018-11-12 12:35:00,34.38,34.42,34.38,34.41,32506.0,29.3687,29.4028,29.3687,29.3943,32506.0
2018-11-12 12:40:00,34.4,34.41,34.38,34.4,23980.0,29.3857,29.3943,29.3687,29.3857,23980.0
2018-11-12 12:45:00,34.39,34.42,34.37,34.39,22531.0,29.3772,29.4028,29.3601,29.3772,22531.0
2018-11-12 12:50:00,34.4,34.42,34.32,34.32,23783.0,29.3857,29.4028,29.3174,29.3174,23783.0
2018-11-12 12:55:00,34.33,34.39,34.32,34.33,28864.0,29.3259,29.3772,29.3174,29.3259,28864.0
2018-11-12 13:00:00,34.32,34.34,34.3,34.31,28288.0,29.3174,29.3345,29.3003,29.3089,28288.0
2018-11-12 13:05:00,34.32,34.33,34.28,34.3,39777.0,29.3174,29.3259,29.2832,29.3003,39777.0
2018-11-12 13:10:00,34.31,34.35,34.3,34.31,32000.0,29.3089,29.343,29.3003,29.3089,32000.0
2018-11-12 13:15:00,34.32,34.36,34.31,34.33,22989.0,29.3174,29.3516,29.3089,29.3259,22989.0
2018-11-12 13:20:00,34.32,34.35,34.31,34.32,24274.0,29.3174,29.343,29.3089,29.3174,24274.0
2018-11-12 13:25:00,34.33,34.41,34.32,34.37,31324.0,29.3259,29.3943,29.3174,29.3601,31324.0
2018-11-12 13:30:00,34.38,34.43,34.35,34.43,29640.0,29.3687,29.4114,29.343,29.4114,29640.0
2018-11-12 13:35:00,34.43,34.43,34.4,34.4,22034.0,29.4114,29.4114,29.3857,29.3857,22034.0
2018-11-12 13:40:00,34.41,34.42,34.37,34.37,28987.0,29.3943,29.4028,29.3601,29.3601,28987.0
2018-11-12 13:45:00,34.37,34.43,34.34,34.43,40739.0,29.3601,29.4114,29.3345,29.4114,40739.0
2018-11-12 13:50:00,34.43,34.54,34.42,34.5,44615.0,29.4114,29.5053,29.4028,29.4712,44615.0
2018-11-12 13:55:00,34.49,34.53,34.48,34.5,45699.0,29.4626,29.4968,29.4541,29.4712,45699.0
2018-11-12 14:00:00,34.49,34.6,34.48,34.6,55806.0,29.4626,29.5566,29.4541,29.5566,55806.0
2018-11-12 14:05:00,34.6,34.6,34.53,34.54,28675.0,29.5566,29.5566,29.4968,29.5053,28675.0
2018-11-12 14:10:00,34.55,34.6,34.55,34.57,41191.0,29.5139,29.5566,29.5139,29.531,41191.0
2018-11-12 14:15:00,34.57,34.69,34.56,34.67,330910.0,29.531,29.6335,29.5224,29.6164,330910.0
2018-11-12 14:20:00,34.68,34.68,34.56,34.6,25850.0,29.6249,29.6249,29.5224,29.5566,25850.0
2018-11-12 14:25:00,34.59,34.6,34.57,34.58,23446.0,29.548,29.5566,29.531,29.5395,23446.0
2018-11-12 14:30:00,34.58,34.6,34.56,34.56,27276.0,29.5395,29.5566,29.5224,29.5224,27276.0
2018-11-12 14:35:00,34.57,34.57,34.45,34.48,31555.0,29.531,29.531,29.4285,29.4541,31555.0
2018-11-12 14:40:00,34.48,34.53,34.48,34.51,28261.0,29.4541,29.4968,29.4541,29.4797,28261.0
2018-11-12 14:45:00,34.51,34.58,34.5,34.54,40839.0,29.4797,29.5395,29.4712,29.5053,40839.0
2018-11-12 14:50:00,34.54,34.55,34.47,34.51,22850.0,29.5053,29.5139,29.4455,29.4797,22850.0
2018-11-12 14:55:00,34.5,34.51,34.43,34.43,22094.0,29.4712,29.4797,29.4114,29.4114,22094.0
2018-11-12 15:00:00,34.43,34.44,34.39,34.41,34555.0,29.4114,29.4199,29.3772,29.3943,34555.0
2018-11-12 15:05:00,34.41,34.41,34.36,34.39,29012.0,29.3943,29.3943,29.3516,29.3772,29012.0
2018-11-12 15:10:00,34.38,34.42,34.33,34.41,34001.0,29.3687,29.4028,29.3259,29.3943,34001.0
2018-11-12 15:15:00,34.41,34.46,34.37,34.41,87192.0,29.3943,29.437,29.3601,29.3943,87192.0
2018-11-12 15:20:00,34.41,34.43,34.39,34.41,86813.0,29.3943,29.4114,29.3772,29.3943,86813.0
2018-11-12 15:25:00,34.41,34.44,34.4,34.42,33463.0,29.3943,29.4199,29.3857,29.4028,33463.0
2018-11-12 15:30:00,34.41,34.42,34.27,34.3,52980.0,29.3943,29.4028,29.2747,29.3003,52980.0
2018-11-12 15:35:00,34.29,34.33,34.27,34.29,43036.0,29.2918,29.3259,29.2747,29.2918,43036.0
2018-11-12 15:40:00,34.3,34.33,34.25,34.3,73551.0,29.3003,29.3259,29.2576,29.3003,73551.0
2018-11-12 15:45:00,34.3,34.34,34.27,34.27,89098.0,29.3003,29.3345,29.2747,29.2747,89098.0
2018-11-12 15:50:00,34.27,34.28,34.11,34.12,109635.0,29.2747,29.2832,29.138,29.1466,109635.0
2018-11-12 15:55:00,34.13,34.18,34.1,34.18,237020.0,29.1551,29.1978,29.1295,29.1978,237020.0
2018-11-13 09:30:00,34.95,35.58,34.9,35.52,304404.0,29.8556,30.3937,29.8129,30.3425,304404.0
2018-11-13 09:35:00,35.52,35.64,35.41,35.5,223188.0,30.3425,30.445,30.2485,30.3254,223188.0
2018-11-13 09:40:00,35.49,35.51,35.16,35.25,115057.0,30.3169,30.3339,30.035,30.1118,115057.0
2018-11-13 09:45:00,35.25,35.42,35.21,35.28,106493.0,30.1118,30.2571,30.0777,30.1375,106493.0
2018-11-13 09:50:00,35.28,35.3,35.18,35.29,120266.0,30.1375,30.1546,30.052,30.146,120266.0
2018-11-13 09:55:00,35.29,35.36,35.22,35.34,139836.0,30.146,30.2058,30.0862,30.1887,139836.0
2018-11-13 10:00:00,35.33,35.38,35.26,35.37,162541.0,30.1802,30.2229,30.1204,30.2144,162541.0
2018-11-13 10:05:00,35.37,35.56,35.37,35.51,116297.0,30.2144,30.3767,30.2144,30.3339,116297.0
2018-11-13 10:10:00,35.52,35.53,35.41,35.44,88296.0,30.3425,30.351,30.2485,30.2741,88296.0
2018-11-13 10:15:00,35.44,35.5,35.41,35.47,65295.0,30.2741,30.3254,30.2485,30.2998,65295.0
2018-11-13 10:20:00,35.46,35.47,35.21,35.22,175011.0,30.2912,30.2998,30.0777,30.0862,175011.0
2018-11-13 10:25:00,35.23,35.27,35.05,35.08,69127.0,30.0948,30.1289,29.941,29.9666,69127.0
2018-11-13 10:30:00,35.07,35.11,34.99,35.09,63188.0,29.9581,29.9922,29.8897,29.9752,63188.0
2018-11-13 10:35:00,35.1,35.17,35.07,35.1,68484.0,29.9837,30.0435,29.9581,29.9837,68484.0
2018-11-13 10:40:00,35.1,35.18,35.0,35.11,82130.0,29.9837,30.052,29.8983,29.9922,82130.0
2018-11-13 10:45:00,35.12,35.25,35.12,35.21,76627.0,30.0008,30.1118,30.0008,30.0777,76627.0
2018-11-13 10:50:00,35.2,35.3,35.17,35.3,50191.0,30.0691,30.1546,30.0435,30.1546,50191.0
2018-11-13 10:55:00,35.3,35.39,35.29,35.35,50014.0,30.1546,30.2314,30.146,30.1973,50014.0
2018-11-13 11:00:00,35.35,35.6,35.33,35.6,135872.0,30.1973,30.4108,30.1802,30.4108,135872.0
2018-11-13 11:05:00,35.6,35.63,35.5,35.52,102042.0,30.4108,30.4365,30.3254,30.3425,102042.0
2018-11-13 11:10:00,35.51,35.61,35.5,35.57,42547.0,30.3339,30.4194,30.3254,30.3852,42547.0
2018-11-13 11:15:00,35.57,35.75,35.52,35.72,79926.0,30.3852,30.539,30.3425,30.5133,79926.0
2018-11-13 11:20:00,35.72,35.72,35.61,35.63,54688.0,30.5133,30.5133,30.4194,30.4365,54688.0
2018-11-13 11:25:00,35.63,35.69,35.63,35.66,42068.0,30.4365,30.4877,30.4365,30.4621,42068.0
2018-11-13 11:30:00,35.66,35.7,35.63,35.7,44763.0,30.4621,30.4962,30.4365,30.4962,44763.0
2018-11-13 11:35:00,35.7,35.71,35.53,35.54,87834.0,30.4962,30.5048,30.351,30.3596,87834.0
2018-11-13 11:40:00,35.55,35.59,35.53,35.58,27362.0,30.3681,30.4023,30.351,30.3937,27362.0
2018-11-13 11:45:00,35.57,35.67,35.56,35.67,38411.0,30.3852,30.4706,30.3767,30.4706,38411.0
2018-11-13 11:50:00,35.66,35.69,35.62,35.62,49413.0,30.4621,30.4877,30.4279,30.4279,49413.0
2018-11-13 11:55:00,35.62,35.7,35.62,35.68,47973.0,30.4279,30.4962,30.4279,30.4792,47973.0
2018-11-13 12:00:00,35.68,35.73,35.64,35.68,67118.0,30.4792,30.5219,30.445,30.4792,67118.0
2018-11-13 12:05:00,35.68,35.69,35.57,35.58,38927.0,30.4792,30.4877,30.3852,30.3937,38927.0
2018-11-13 12:10:00,35.58,35.61,35.55,35.6,66126.0,30.3937,30.4194,30.3681,30.4108,66126.0
2018-11-13 12:15:00,35.6,35.61,35.53,35.55,47287.0,30.4108,30.4194,30.351,30.3681,47287.0
2018-11-13 12:20:00,35.55,35.55,35.49,35.51,69384.0,30.3681,30.3681,30.3169,30.3339,69384.0
2018-11-13 12:25:00,35.52,35.57,35.51,35.53,72795.0,30.3425,30.3852,30.3339,30.351,72795.0
2018-11-13 12:30:00,35.52,35.53,35.44,35.44,85517.0,30.3425,30.351,30.2741,30.2741,85517.0
2018-11-13 12:35:00,35.45,35.46,35.37,35.38,33214.0,30.2827,30.2912,30.2144,30.2229,33214.0
2018-11-13 12:40:00,35.39,35.41,35.32,35.35,30395.0,30.2314,30.2485,30.1716,30.1973,30395.0
2018-11-13 12:45:00,35.35,35.41,35.33,35.41,30562.0,30.1973,30.2485,30.1802,30.2485,30562.0
2018-11-13 12:50:00,35.4,35.42,35.34,35.39,40966.0,30.24,30.2571,30.1887,30.2314,40966.0
2018-11-13 12:55:00,35.38,35.38,35.34,35.36,51929.0,30.2229,30.2229,30.1887,30.2058,51929.0
2018-11-13 13:00:00,35.36,35.4,35.35,35.38,52515.0,30.2058,30.24,30.1973,30.2229,52515.0
2018-11-13 13:05:00,35.38,35.4,35.32,35.33,37179.0,30.2229,30.24,30.1716,30.1802,37179.0
2018-11-13 13:10:00,35.33,35.35,35.22,35.23,54566.0,30.1802,30.1973,30.0862,30.0948,54566.0
2018-11-13 13:15:00,35.23,35.26,35.18,35.22,34482.0,30.0948,30.1204,30.052,30.0862,34482.0
2018-11-13 13:20:00,35.23,35.27,35.22,35.25,45549.0,30.0948,30.1289,30.0862,30.1118,45549.0
2018-11-13 13:25:00,35.24,35.25,35.18,35.23,33815.0,30.1033,30.1118,30.052,30.0948,33815.0
2018-11-13 13:30:00,35.23,35.3,35.19,35.27,37182.0,30.0948,30.1546,30.0606,30.1289,37182.0
2018-11-13 13:35:00,35.27,35.34,35.25,35.34,33926.0,30.1289,30.1887,30.1118,30.1887,33926.0
2018-11-13 13:40:00,35.34,35.34,35.26,35.27,47267.0,30.1887,30.1887,30.1204,30.1289,47267.0
2018-11-13 13:45:00,35.26,35.29,35.21,35.21,61627.0,30.1204,30.146,30.0777,30.0777,61627.0
2018-11-13 13:50:00,35.22,35.23,35.18,35.19,44035.0,30.0862,30.0948,30.052,30.0606,44035.0
2018-11-13 13:55:00,35.19,35.21,35.12,35.14,55227.0,30.0606,30.0777,30.0008,30.0179,55227.0
2018-11-13 14:00:00,35.15,35.17,35.07,35.09,43384.0,30.0264,30.0435,29.9581,29.9752,43384.0
2018-11-13 14:05:00,35.09,35.1,35.05,35.07,32001.0,29.9752,29.9837,29.941,29.9581,32001.0
2018-11-13 14:10:00,35.07,35.11,35.03,35.04,46747.0,29.9581,29.9922,29.9239,29.9325,46747.0
2018-11-13 14:15:00,35.04,35.04,34.98,35.02,83392.0,29.9325,29.9325,29.8812,29.9154,83392.0
2018-11-13 14:20:00,35.02,35.03,34.95,35.02,73015.0,29.9154,29.9239,29.8556,29.9154,73015.0
2018-11-13 14:25:00,35.02,35.05,34.99,35.04,43829.0,29.9154,29.941,29.8897,29.9325,43829.0
2018-11-13 14:30:00,35.04,35.06,35.02,35.06,36167.0,29.9325,29.9495,29.9154,29.9495,36167.0
2018-11-13 14:35:00,35.06,35.12,35.06,35.08,31037.0,29.9495,30.0008,29.9495,29.9666,31037.0
2018-11-13 14:40:00,35.09,35.09,34.93,34.96,51499.0,29.9752,29.9752,29.8385,29.8641,51499.0
2018-11-13 14:45:00,34.96,35.01,34.93,35.0,41721.0,29.8641,29.9068,29.8385,29.8983,41721.0
2018-11-13 14:50:00,34.99,35.04,34.96,35.04,40499.0,29.8897,29.9325,29.8641,29.9325,40499.0
2018-11-13 14:55:00,35.03,35.06,34.96,34.97,51627.0,29.9239,29.9495,29.8641,29.8727,51627.0
2018-11-13 15:00:00,34.96,35.05,34.94,34.98,114418.0,29.8641,29.941,29.847,29.8812,114418.0
2018-11-13 15:05:00,34.99,34.99,34.9,34.95,52657.0,29.8897,29.8897,29.8129,29.8556,52657.0
2018-11-13 15:10:00,34.95,34.95,34.85,34.87,63589.0,29.8556,29.8556,29.7701,29.7872,63589.0
2018-11-13 15:15:00,34.88,34.91,34.82,34.87,61925.0,29.7958,29.8214,29.7445,29.7872,61925.0
2018-11-13 15:20:00,34.87,34.87,34.79,34.84,63076.0,29.7872,29.7872,29.7189,29.7616,63076.0
2018-11-13 15:25:00,34.84,34.9,34.83,34.86,100561.0,29.7616,29.8129,29.7531,29.7787,100561.0
2018-11-13 15:30:00,34.85,34.87,34.75,34.77,130943.0,29.7701,29.7872,29.6847,29.7018,130943.0
2018-11-13 15:35:00,34.77,34.8,34.71,34.72,260334.0,29.7018,29.7274,29.6506,29.6591,260334.0
2018-11-13 15:40:00,34.72,34.74,34.66,34.68,201957.0,29.6591,29.6762,29.6078,29.6249,201957.0
2018-11-13 15:45:00,34.67,34.77,34.65,34.74,247852.0,29.6164,29.7018,29.5993,29.6762,247852.0
2018-11-13 15:50:00,34.75,34.83,34.74,34.83,202815.0,29.6847,29.7531,29.6762,29.7531,202815.0
2018-11-13 15:55:00,34.82,34.82,34.77,34.78,245229.0,29.7445,29.7445,29.7018,29.7104,245229.0
2018-11-14 09:30:00,34.64,35.03,34.61,34.79,138464.0,29.5908,29.9239,29.5651,29.7189,138464.0
2018-11-14 09:35:00,34.79,34.87,34.64,34.67,87455.0,29.7189,29.7872,29.5908,29.6164,87455.0
2018-11-14 09:40:00,34.66,34.67,34.54,34.66,98374.0,29.6078,29.6164,29.5053,29.6078,98374.0
2018-11-14 09:45:00,34.66,34.75,34.64,34.74,112286.0,29.6078,29.6847,29.5908,29.6762,112286.0
2018-11-14 09:50:00,34.74,34.78,34.66,34.68,213814.0,29.6762,29.7104,29.6078,29.6249,213814.0
2018-11-14 09:55:00,34.68,34.76,34.6,34.76,60007.0,29.6249,29.6933,29.5566,29.6933,60007.0
2018-11-14 10:00:00,34.75,34.77,34.67,34.73,175066.0,29.6847,29.7018,29.6164,29.6676,175066.0
2018-11-14 10:05:00,34.73,34.74,34.58,34.59,43867.0,29.6676,29.6762,29.5395,29.548,43867.0
2018-11-14 10:10:00,34.59,34.61,34.37,34.39,59499.0,29.548,29.5651,29.3601,29.3772,59499.0
2018-11-14 10:15:00,34.38,34.44,34.35,34.38,57773.0,29.3687,29.4199,29.343,29.3687,57773.0
2018-11-14 10:20:00,34.39,34.46,34.37,34.4,69497.0,29.3772,29.437,29.3601,29.3857,69497.0
2018-11-14 10:25:00,34.41,34.41,34.28,34.3,51806.0,29.3943,29.3943,29.2832,29.3003,51806.0
2018-11-14 10:30:00,34.3,34.3,34.21,34.21,89135.0,29.3003,29.3003,29.2234,29.2234,89135.0
2018-11-14 10:35:00,34.22,34.27,34.17,34.18,89401.0,29.232,29.2747,29.1893,29.1978,89401.0
2018-11-14 10:40:00,34.17,34.19,34.04,34.09,114551.0,29.1893,29.2064,29.0782,29.1209,114551.0
2018-11-14 10:45:00,34.08,34.1,33.98,34.01,101853.0,29.1124,29.1295,29.027,29.0526,101853.0
2018-11-14 10:50:00,34.01,34.06,33.83,33.85,203244.0,29.0526,29.0953,28.8988,28.9159,203244.0
2018-11-14 10:55:00,33.84,33.88,33.83,33.84,134323.0,28.9074,28.9415,28.8988,28.9074,134323.0
2018-11-14 11:00:00,33.84,33.86,33.74,33.77,90335.0,28.9074,28.9245,28.8219,28.8476,90335.0
2018-11-14 11:05:00,33.77,33.82,33.7,33.72,102778.0,28.8476,28.8903,28.7878,28.8049,102778.0
2018-11-14 11:10:00,33.71,33.76,33.63,33.7,123521.0,28.7963,28.839,28.728,28.7878,123521.0
2018-11-14 11:15:00,33.71,33.74,33.64,33.68,100985.0,28.7963,28.8219,28.7365,28.7707,100985.0
2018-11-14 11:20:00,33.69,33.73,33.62,33.73,112411.0,28.7792,28.8134,28.7194,28.8134,112411.0
2018-11-14 11:25:00,33.74,33.75,33.62,33.65,98140.0,28.8219,28.8305,28.7194,28.7451,98140.0
2018-11-14 11:30:00,33.65,33.67,33.56,33.59,130254.0,28.7451,28.7621,28.6682,28.6938,130254.0
2018-11-14 11:35:00,33.59,33.6,33.51,33.52,123183.0,28.6938,28.7024,28.6255,28.634,123183.0
2018-11-14 11:40:00,33.52,33.52,33.4,33.4,80468.0,28.634,28.634,28.5315,28.5315,80468.0
2018-11-14 11:45:00,33.4,33.43,33.33,33.37,88192.0,28.5315,28.5571,28.4717,28.5059,88192.0
2018-11-14 11:50:00,33.37,33.51,33.35,33.5,138557.0,28.5059,28.6255,28.4888,28.6169,138557.0
2018-11-14 11:55:00,33.49,33.67,33.49,33.57,202730.0,28.6084,28.7621,28.6084,28.6767,202730.0
2018-11-14 12:00:00,33.58,33.64,33.57,33.61,66381.0,28.6853,28.7365,28.6767,28.7109,66381.0
2018-11-14 12:05:00,33.61,33.67,33.57,33.62,170439.0,28.7109,28.7621,28.6767,28.7194,170439.0
2018-11-14 12:10:00,33.61,33.62,33.52,33.55,68209.0,28.7109,28.7194,28.634,28.6596,68209.0
2018-11-14 12:15:00,33.54,33.65,33.53,33.63,69137.0,28.6511,28.7451,28.6426,28.728,69137.0
2018-11-14 12:20:00,33.64,33.64,33.6,33.61,80536.0,28.7365,28.7365,28.7024,28.7109,80536.0
2018-11-14 12:25:00,33.61,33.63,33.6,33.61,38987.0,28.7109,28.728,28.7024,28.7109,38987.0
2018-11-14 12:30:00,33.61,33.61,33.52,33.53,38517.0,28.7109,28.7109,28.634,28.6426,38517.0
2018-11-14 12:35:00,33.53,33.53,33.42,33.47,40545.0,28.6426,28.6426,28.5486,28.5913,40545.0
2018-11-14 12:40:00,33.47,33.54,33.46,33.52,72929.0,28.5913,28.6511,28.5828,28.634,72929.0
2018-11-14 12:45:00,33.52,33.57,33.5,33.57,39116.0,28.634,28.6767,28.6169,28.6767,39116.0
2018-11-14 12:50:00,33.57,33.64,33.55,33.58,92937.0,28.6767,28.7365,28.6596,28.6853,92937.0
2018-11-14 12:55:00,33.58,33.61,33.52,33.53,93287.0,28.6853,28.7109,28.634,28.6426,93287.0
2018-11-14 13:00:00,33.52,33.57,33.49,33.53,77313.0,28.634,28.6767,28.6084,28.6426,77313.0
2018-11-14 13:05:00,33.53,33.59,33.5,33.54,72266.0,28.6426,28.6938,28.6169,28.6511,72266.0
2018-11-14 13:10:00,33.53,33.55,33.41,33.47,104600.0,28.6426,28.6596,28.54,28.5913,104600.0
2018-11-14 13:15:00,33.46,33.54,33.46,33.5,53696.0,28.5828,28.6511,28.5828,28.6169,53696.0
2018-11-14 13:20:00,33.49,33.57,33.42,33.42,104962.0,28.6084,28.6767,28.5486,28.5486,104962.0
2018-11-14 13:25:00,33.42,33.43,33.33,33.37,47748.0,28.5486,28.5571,28.4717,28.5059,47748.0
2018-11-14 13:30:00,33.37,33.4,33.28,33.32,79671.0,28.5059,28.5315,28.429,28.4632,79671.0
2018-11-14 13:35:00,33.31,33.32,33.2,33.2,147989.0,28.4546,28.4632,28.3607,28.3607,147989.0
2018-11-14 13:40:00,33.2,33.22,33.14,33.18,95478.0,28.3607,28.3777,28.3094,28.3436,95478.0
2018-11-14 13:45:00,33.19,33.29,33.18,33.27,110916.0,28.3521,28.4375,28.3436,28.4205,110916.0
2018-11-14 13:50:00,33.27,33.31,33.24,33.31,85885.0,28.4205,28.4546,28.3948,28.4546,85885.0
2018-11-14 13:55:00,33.3,33.37,33.3,33.35,72598.0,28.4461,28.5059,28.4461,28.4888,72598.0
2018-11-14 14:00:00,33.34,33.34,33.19,33.19,134023.0,28.4802,28.4802,28.3521,28.3521,134023.0
2018-11-14 14:05:00,33.18,33.27,33.16,33.26,69732.0,28.3436,28.4205,28.3265,28.4119,69732.0
2018-11-14 14:10:00,33.26,33.4,33.25,33.4,65715.0,28.4119,28.5315,28.4034,28.5315,65715.0
2018-11-14 14:15:00,33.4,33.6,33.4,33.53,123884.0,28.5315,28.7024,28.5315,28.6426,123884.0
2018-11-14 14:20:00,33.54,33.64,33.5,33.56,94232.0,28.6511,28.7365,28.6169,28.6682,94232.0
2018-11-14 14:25:00,33.55,33.55,33.46,33.46,93262.0,28.6596,28.6596,28.5828,28.5828,93262.0
2018-11-14 14:30:00,33.47,33.51,33.4,33.41,62962.0,28.5913,28.6255,28.5315,28.54,62962.0
2018-11-14 14:35:00,33.41,33.5,33.4,33.47,41453.0,28.54,28.6169,28.5315,28.5913,41453.0
2018-11-14 14:40:00,33.46,33.54,33.46,33.48,63419.0,28.5828,28.6511,28.5828,28.5998,63419.0
2018-11-14 14:45:00,33.48,33.56,33.47,33.5,38483.0,28.5998,28.6682,28.5913,28.6169,38483.0
2018-11-14 14:50:00,33.5,33.58,33.49,33.57,41618.0,28.6169,28.6853,28.6084,28.6767,41618.0
2018-11-14 14:55:00,33.57,33.65,33.55,33.64,109532.0,28.6767,28.7451,28.6596,28.7365,109532.0
2018-11-14 15:00:00,33.64,33.69,33.59,33.61,74079.0,28.7365,28.7792,28.6938,28.7109,74079.0
2018-11-14 15:05:00,33.61,33.69,33.6,33.65,100439.0,28.7109,28.7792,28.7024,28.7451,100439.0
2018-11-14 15:10:00,33.65,33.66,33.58,33.59,48604.0,28.7451,28.7536,28.6853,28.6938,48604.0
2018-11-14 15:15:00,33.6,33.62,33.58,33.59,74151.0,28.7024,28.7194,28.6853,28.6938,74151.0
2018-11-14 15:20:00,33.59,33.59,33.5,33.54,78303.0,28.6938,28.6938,28.6169,28.6511,78303.0
2018-11-14 15:25:00,33.54,33.58,33.5,33.55,47293.0,28.6511,28.6853,28.6169,28.6596,47293.0
2018-11-14 15:30:00,33.55,33.57,33.48,33.54,92107.0,28.6596,28.6767,28.5998,28.6511,92107.0
2018-11-14 15:35:00,33.54,33.6,33.52,33.57,85198.0,28.6511,28.7024,28.634,28.6767,85198.0
2018-11-14 15:40:00,33.56,33.57,33.5,33.51,63702.0,28.6682,28.6767,28.6169,28.6255,63702.0
2018-11-14 15:45:00,33.51,33.57,33.5,33.51,102862.0,28.6255,28.6767,28.6169,28.6255,102862.0
2018-11-14 15:50:00,33.5,34.96,33.34,33.74,450988.0,28.6169,29.8641,28.4802,28.8219,450988.0
2018-11-14 15:55:00,33.73,33.77,33.35,33.41,583464.0,28.8134,28.8476,28.4888,28.54,583464.0
2018-11-15 09:30:00,33.05,33.08,32.85,33.05,144955.0,28.2325,28.2581,28.0617,28.2325,144955.0
2018-11-15 09:35:00,33.05,33.12,32.97,33.1,83151.0,28.2325,28.2923,28.1642,28.2752,83151.0
2018-11-15 09:40:00,33.11,33.19,33.04,33.18,153045.0,28.2838,28.3521,28.224,28.3436,153045.0
2018-11-15 09:45:00,33.18,33.23,33.08,33.22,259755.0,28.3436,28.3863,28.2581,28.3777,259755.0
2018-11-15 09:50:00,33.23,33.32,33.2,33.32,156463.0,28.3863,28.4632,28.3607,28.4632,156463.0
2018-11-15 09:55:00,33.31,33.35,33.2,33.2,123064.0,28.4546,28.4888,28.3607,28.3607,123064.0
2018-11-15 10:00:00,33.2,33.31,33.19,33.26,244267.0,28.3607,28.4546,28.3521,28.4119,244267.0
2018-11-15 10:05:00,33.25,33.28,33.2,33.25,141996.0,28.4034,28.429,28.3607,28.4034,141996.0
2018-11-15 10:10:00,33.26,33.32,33.2,33.27,71002.0,28.4119,28.4632,28.3607,28.4205,71002.0
2018-11-15 10:15:00,33.28,33.29,33.21,33.24,65494.0,28.429,28.4375,28.3692,28.3948,65494.0
2018-11-15 10:20:00,33.23,33.37,33.21,33.28,37082.0,28.3863,28.5059,28.3692,28.429,37082.0
2018-11-15 10:25:00,33.27,33.35,33.27,33.31,35782.0,28.4205,28.4888,28.4205,28.4546,35782.0
2018-11-15 10:30:00,33.3,33.3,33.2,33.23,47751.0,28.4461,28.4461,28.3607,28.3863,47751.0
2018-11-15 10:35:00,33.22,33.23,33.16,33.19,76284.0,28.3777,28.3863,28.3265,28.3521,76284.0
2018-11-15 10:40:00,33.19,33.22,33.16,33.16,76343.0,28.3521,28.3777,28.3265,28.3265,76343.0
2018-11-15 10:45:00,33.15,33.33,33.15,33.27,56669.0,28.3179,28.4717,28.3179,28.4205,56669.0
2018-11-15 10:50:00,33.26,33.37,33.24,33.35,46048.0,28.4119,28.5059,28.3948,28.4888,46048.0
2018-11-15 10:55:00,33.34,33.4,33.34,33.36,28725.0,28.4802,28.5315,28.4802,28.4973,28725.0
2018-11-15 11:00:00,33.36,33.54,33.36,33.48,132548.0,28.4973,28.6511,28.4973,28.5998,132548.0
2018-11-15 11:05:00,33.49,33.57,33.47,33.49,42519.0,28.6084,28.6767,28.5913,28.6084,42519.0
2018-11-15 11:10:00,33.49,33.51,33.45,33.5,61041.0,28.6084,28.6255,28.5742,28.6169,61041.0
2018-11-15 11:15:00,33.49,33.54,33.43,33.47,48200.0,28.6084,28.6511,28.5571,28.5913,48200.0
2018-11-15 11:20:00,33.48,33.53,33.46,33.49,97771.0,28.5998,28.6426,28.5828,28.6084,97771.0
2018-11-15 11:25:00,33.49,33.5,33.43,33.48,57345.0,28.6084,28.6169,28.5571,28.5998,57345.0
2018-11-15 11:30:00,33.49,33.55,33.47,33.49,104740.0,28.6084,28.6596,28.5913,28.6084,104740.0
2018-11-15 11:35:00,33.5,33.51,33.46,33.46,103693.0,28.6169,28.6255,28.5828,28.5828,103693.0
2018-11-15 11:40:00,33.46,33.51,33.41,33.43,58595.0,28.5828,28.6255,28.54,28.5571,58595.0
2018-11-15 11:45:00,33.44,33.45,33.34,33.34,120733.0,28.5657,28.5742,28.4802,28.4802,120733.0
2018-11-15 11:50:00,33.35,33.41,33.32,33.39,80348.0,28.4888,28.54,28.4632,28.523,80348.0
2018-11-15 11:55:00,33.39,33.4,33.31,33.34,84640.0,28.523,28.5315,28.4546,28.4802,84640.0
2018-11-15 12:00:00,33.34,33.41,33.3,33.37,59723.0,28.4802,28.54,28.4461,28.5059,59723.0
2018-11-15 12:05:00,33.38,33.45,33.3,33.31,68044.0,28.5144,28.5742,28.4461,28.4546,68044.0
2018-11-15 12:10:00,33.31,33.35,33.28,33.29,51725.0,28.4546,28.4888,28.429,28.4375,51725.0
2018-11-15 12:15:00,33.28,33.33,33.25,33.3,36291.0,28.429,28.4717,28.4034,28.4461,36291.0
2018-11-15 12:20:00,33.3,33.32,33.29,33.31,40105.0,28.4461,28.4632,28.4375,28.4546,40105.0
2018-11-15 12:25:00,33.3,33.3,33.22,33.26,62239.0,28.4461,28.4461,28.3777,28.4119,62239.0
2018-11-15 12:30:00,33.27,33.31,33.24,33.3,44691.0,28.4205,28.4546,28.3948,28.4461,44691.0
2018-11-15 12:35:00,33.3,33.33,33.24,33.32,42662.0,28.4461,28.4717,28.3948,28.4632,42662.0
2018-11-15 12:40:00,33.32,33.33,33.19,33.19,40200.0,28.4632,28.4717,28.3521,28.3521,40200.0
2018-11-15 12:45:00,33.19,33.24,33.18,33.23,18442.0,28.3521,28.3948,28.3436,28.3863,18442.0
2018-11-15 12:50:00,33.24,33.31,33.19,33.2,46651.0,28.3948,28.4546,28.3521,28.3607,46651.0
2018-11-15 12:55:00,33.2,33.24,33.19,33.2,46546.0,28.3607,28.3948,28.3521,28.3607,46546.0
2018-11-15 13:00:00,33.21,33.25,33.17,33.2,248509.0,28.3692,28.4034,28.335,28.3607,248509.0
2018-11-15 13:05:00,33.18,33.2,33.11,33.13,33400.0,28.3436,28.3607,28.2838,28.3009,33400.0
2018-11-15 13:10:00,33.14,33.24,33.13,33.22,36948.0,28.3094,28.3948,28.3009,28.3777,36948.0
2018-11-15 13:15:00,33.22,33.38,33.18,33.33,68763.0,28.3777,28.5144,28.3436,28.4717,68763.0
2018-11-15 13:20:00,33.33,33.5,33.33,33.48,137838.0,28.4717,28.6169,28.4717,28.5998,137838.0
2018-11-15 13:25:00,33.49,33.53,33.42,33.5,79406.0,28.6084,28.6426,28.5486,28.6169,79406.0
2018-11-15 13:30:00,33.51,33.6,33.51,33.52,96551.0,28.6255,28.7024,28.6255,28.634,96551.0
2018-11-15 13:35:00,33.52,33.57,33.49,33.51,65024.0,28.634,28.6767,28.6084,28.6255,65024.0
2018-11-15 13:40:00,33.51,33.58,33.49,33.54,101385.0,28.6255,28.6853,28.6084,28.6511,101385.0
2018-11-15 13:45:00,33.54,33.62,33.47,33.47,42244.0,28.6511,28.7194,28.5913,28.5913,42244.0
2018-11-15 13:50:00,33.48,33.63,33.48,33.59,67891.0,28.5998,28.728,28.5998,28.6938,67891.0
2018-11-15 13:55:00,33.59,33.66,33.58,33.62,52737.0,28.6938,28.7536,28.6853,28.7194,52737.0
2018-11-15 14:00:00,33.64,33.67,33.57,33.59,50241.0,28.7365,28.7621,28.6767,28.6938,50241.0
2018-11-15 14:05:00,33.58,33.67,33.58,33.67,109838.0,28.6853,28.7621,28.6853,28.7621,109838.0
2018-11-15 14:10:00,33.66,33.69,33.62,33.66,61869.0,28.7536,28.7792,28.7194,28.7536,61869.0
2018-11-15 14:15:00,33.67,33.7,33.58,33.58,48309.0,28.7621,28.7878,28.6853,28.6853,48309.0
2018-11-15 14:20:00,33.58,33.65,33.57,33.65,78244.0,28.6853,28.7451,28.6767,28.7451,78244.0
2018-11-15 14:25:00,33.65,33.7,33.63,33.67,87300.0,28.7451,28.7878,28.728,28.7621,87300.0
2018-11-15 14:30:00,33.66,33.72,33.66,33.68,78769.0,28.7536,28.8049,28.7536,28.7707,78769.0
2018-11-15 14:35:00,33.67,33.68,33.63,33.66,34934.0,28.7621,28.7707,28.728,28.7536,34934.0
2018-11-15 14:40:00,33.66,33.67,33.6,33.62,57125.0,28.7536,28.7621,28.7024,28.7194,57125.0
2018-11-15 14:45:00,33.62,33.63,33.57,33.57,161980.0,28.7194,28.728,28.6767,28.6767,161980.0
2018-11-15 14:50:00,33.57,33.59,33.54,33.57,47955.0,28.6767,28.6938,28.6511,28.6767,47955.0
2018-11-15 14:55:00,33.56,33.63,33.55,33.59,70579.0,28.6682,28.728,28.6596,28.6938,70579.0
2018-11-15 15:00:00,33.59,33.6,33.37,33.45,123396.0,28.6938,28.7024,28.5059,28.5742,123396.0
2018-11-15 15:05:00,33.45,33.57,33.44,33.54,84923.0,28.5742,28.6767,28.5657,28.6511,84923.0
2018-11-15 15:10:00,33.54,33.61,33.52,33.61,144305.0,28.6511,28.7109,28.634,28.7109,144305.0
2018-11-15 15:15:00,33.61,33.61,33.51,33.51,101287.0,28.7109,28.7109,28.6255,28.6255,101287.0
2018-11-15 15:20:00,33.51,33.53,33.43,33.51,85579.0,28.6255,28.6426,28.5571,28.6255,85579.0
2018-11-15 15:25:00,33.51,33.56,33.47,33.47,62152.0,28.6255,28.6682,28.5913,28.5913,62152.0
2018-11-15 15:30:00,33.47,33.56,33.47,33.5,155800.0,28.5913,28.6682,28.5913,28.6169,155800.0
2018-11-15 15:35:00,33.5,33.61,33.5,33.6,146740.0,28.6169,28.7109,28.6169,28.7024,146740.0
2018-11-15 15:40:00,33.59,33.64,33.55,33.63,124664.0,28.6938,28.7365,28.6596,28.728,124664.0
2018-11-15 15:45:00,33.63,33.65,33.57,33.57,126840.0,28.728,28.7451,28.6767,28.6767,126840.0
2018-11-15 15:50:00,33.58,33.59,33.53,33.54,260864.0,28.6853,28.6938,28.6426,28.6511,260864.0
2018-11-15 15:55:00,33.53,33.57,33.51,33.52,604282.0,28.6426,28.6767,28.6255,28.634,604282.0
2018-11-16 09:30:00,33.43,33.7,33.41,33.67,250536.0,28.5571,28.7878,28.54,28.7621,250536.0
2018-11-16 09:35:00,33.66,33.76,33.61,33.75,51082.0,28.7536,28.839,28.7109,28.8305,51082.0
2018-11-16 09:40:00,33.76,33.92,33.76,33.88,77474.0,28.839,28.9757,28.839,28.9415,77474.0
2018-11-16 09:45:00,33.88,33.97,33.87,33.91,82582.0,28.9415,29.0184,28.933,28.9672,82582.0
2018-11-16 09:50:00,33.91,33.91,33.81,33.81,54887.0,28.9672,28.9672,28.8817,28.8817,54887.0
2018-11-16 09:55:00,33.81,33.83,33.75,33.8,40150.0,28.8817,28.8988,28.8305,28.8732,40150.0
2018-11-16 10:00:00,33.79,33.81,33.74,33.76,47992.0,28.8647,28.8817,28.8219,28.839,47992.0
2018-11-16 10:05:00,33.76,33.77,33.59,33.62,49997.0,28.839,28.8476,28.6938,28.7194,49997.0
2018-11-16 10:10:00,33.61,33.61,33.52,33.57,32629.0,28.7109,28.7109,28.634,28.6767,32629.0
2018-11-16 10:15:00,33.58,33.67,33.55,33.58,48212.0,28.6853,28.7621,28.6596,28.6853,48212.0
2018-11-16 10:20:00,33.58,33.61,33.55,33.57,25505.0,28.6853,28.7109,28.6596,28.6767,25505.0
2018-11-16 10:25:00,33.58,33.64,33.57,33.58,40241.0,28.6853,28.7365,28.6767,28.6853,40241.0
2018-11-16 10:30:00,33.59,33.7,33.57,33.66,49768.0,28.6938,28.7878,28.6767,28.7536,49768.0
2018-11-16 10:35:00,33.66,33.72,33.66,33.69,32090.0,28.7536,28.8049,28.7536,28.7792,32090.0
2018-11-16 10:40:00,33.68,33.73,33.67,33.69,31564.0,28.7707,28.8134,28.7621,28.7792,31564.0
2018-11-16 10:45:00,33.71,33.73,33.64,33.7,29236.0,28.7963,28.8134,28.7365,28.7878,29236.0
2018-11-16 10:50:00,33.71,33.71,33.65,33.69,29111.0,28.7963,28.7963,28.7451,28.7792,29111.0
2018-11-16 10:55:00,33.69,33.75,33.65,33.65,41014.0,28.7792,28.8305,28.7451,28.7451,41014.0
2018-11-16 11:00:00,33.66,33.69,33.62,33.68,17711.0,28.7536,28.7792,28.7194,28.7707,17711.0
2018-11-16 11:05:00,33.68,33.71,33.67,33.68,16112.0,28.7707,28.7963,28.7621,28.7707,16112.0
2018-11-16 11:10:00,33.68,33.7,33.63,33.65,26881.0,28.7707,28.7878,28.728,28.7451,26881.0
2018-11-16 11:15:00,33.66,33.68,33.63,33.64,30340.0,28.7536,28.7707,28.728,28.7365,30340.0
2018-11-16 11:20:00,33.63,33.63,33.56,33.59,27735.0,28.728,28.728,28.6682,28.6938,27735.0
2018-11-16 11:25:00,33.59,33.65,33.58,33.63,39082.0,28.6938,28.7451,28.6853,28.728,39082.0
2018-11-16 11:30:00,33.63,33.67,33.59,33.64,43293.0,28.728,28.7621,28.6938,28.7365,43293.0
2018-11-16 11:35:00,33.65,33.73,33.65,33.7,36197.0,28.7451,28.8134,28.7451,28.7878,36197.0
2018-11-16 11:40:00,33.71,33.71,33.62,33.65,23613.0,28.7963,28.7963,28.7194,28.7451,23613.0
2018-11-16 11:45:00,33.65,33.67,33.62,33.62,25120.0,28.7451,28.7621,28.7194,28.7194,25120.0
2018-11-16 11:50:00,33.62,33.64,33.56,33.59,40166.0,28.7194,28.7365,28.6682,28.6938,40166.0
2018-11-16 11:55:00,33.59,33.62,33.53,33.54,39892.0,28.6938,28.7194,28.6426,28.6511,39892.0
2018-11-16 12:00:00,33.54,33.56,33.49,33.53,38071.0,28.6511,28.6682,28.6084,28.6426,38071.0
2018-11-16 12:05:00,33.53,33.62,33.53,33.62,36106.0,28.6426,28.7194,28.6426,28.7194,36106.0
2018-11-16 12:10:00,33.61,33.64,33.58,33.64,25357.0,28.7109,28.7365,28.6853,28.7365,25357.0
2018-11-16 12:15:00,33.64,33.65,33.56,33.62,17918.0,28.7365,28.7451,28.6682,28.7194,17918.0
2018-11-16 12:20:00,33.64,33.73,33.62,33.71,21426.0,28.7365,28.8134,28.7194,28.7963,21426.0
2018-11-16 12:25:00,33.7,33.74,33.66,33.66,32840.0,28.7878,28.8219,28.7536,28.7536,32840.0
2018-11-16 12:30:00,33.66,33.72,33.63,33.72,170899.0,28.7536,28.8049,28.728,28.8049,170899.0
2018-11-16 12:35:00,33.72,33.82,33.71,33.76,268961.0,28.8049,28.8903,28.7963,28.839,268961.0
2018-11-16 12:40:00,33.77,33.84,33.77,33.77,57669.0,28.8476,28.9074,28.8476,28.8476,57669.0
2018-11-16 12:45:00,33.77,33.91,33.77,33.85,129115.0,28.8476,28.9672,28.8476,28.9159,129115.0
2018-11-16 12:50:00,33.86,33.86,33.77,33.78,36940.0,28.9245,28.9245,28.8476,28.8561,36940.0
2018-11-16 12:55:00,33.78,33.82,33.77,33.81,26687.0,28.8561,28.8903,28.8476,28.8817,26687.0
2018-11-16 13:00:00,33.81,33.83,33.71,33.73,40393.0,28.8817,28.8988,28.7963,28.8134,40393.0
2018-11-16 13:05:00,33.73,33.73,33.65,33.72,33608.0,28.8134,28.8134,28.7451,28.8049,33608.0
2018-11-16 13:10:00,33.72,33.77,33.72,33.77,14882.0,28.8049,28.8476,28.8049,28.8476,14882.0
2018-11-16 13:15:00,33.76,33.77,33.73,33.75,24098.0,28.839,28.8476,28.8134,28.8305,24098.0
2018-11-16 13:20:00,33.74,33.76,33.71,33.72,21373.0,28.8219,28.839,28.7963,28.8049,21373.0
2018-11-16 13:25:00,33.71,33.71,33.64,33.68,24922.0,28.7963,28.7963,28.7365,28.7707,24922.0
2018-11-16 13:30:00,33.67,33.68,33.61,33.63,24472.0,28.7621,28.7707,28.7109,28.728,24472.0
2018-11-16 13:35:00,33.62,33.67,33.61,33.66,14979.0,28.7194,28.7621,28.7109,28.7536,14979.0
2018-11-16 13:40:00,33.66,33.67,33.54,33.55,53300.0,28.7536,28.7621,28.6511,28.6596,53300.0
2018-11-16 13:45:00,33.55,33.58,33.51,33.55,45068.0,28.6596,28.6853,28.6255,28.6596,45068.0
2018-11-16 13:50:00,33.55,33.56,33.49,33.5,45448.0,28.6596,28.6682,28.6084,28.6169,45448.0
2018-11-16 13:55:00,33.51,33.56,33.51,33.55,45985.0,28.6255,28.6682,28.6255,28.6596,45985.0
2018-11-16 14:00:00,33.54,33.57,33.51,33.55,63480.0,28.6511,28.6767,28.6255,28.6596,63480.0
2018-11-16 14:05:00,33.54,33.58,33.53,33.55,29928.0,28.6511,28.6853,28.6426,28.6596,29928.0
2018-11-16 14:10:00,33.55,33.59,33.54,33.54,27999.0,28.6596,28.6938,28.6511,28.6511,27999.0
2018-11-16 14:15:00,33.53,33.6,33.51,33.58,23139.0,28.6426,28.7024,28.6255,28.6853,23139.0
2018-11-16 14:20:00,33.59,33.59,33.52,33.52,21635.0,28.6938,28.6938,28.634,28.634,21635.0
2018-11-16 14:25:00,33.52,33.67,33.51,33.63,31575.0,28.634,28.7621,28.6255,28.728,31575.0
2018-11-16 14:30:00,33.63,33.68,33.63,33.67,18188.0,28.728,28.7707,28.728,28.7621,18188.0
2018-11-16 14:35:00,33.67,33.68,33.63,33.66,24283.0,28.7621,28.7707,28.728,28.7536,24283.0
2018-11-16 14:40:00,33.66,33.66,33.56,33.56,51991.0,28.7536,28.7536,28.6682,28.6682,51991.0
2018-11-16 14:45:00,33.56,33.6,33.55,33.59,52892.0,28.6682,28.7024,28.6596,28.6938,52892.0
2018-11-16 14:50:00,33.59,33.59,33.52,33.54,53890.0,28.6938,28.6938,28.634,28.6511,53890.0
2018-11-16 14:55:00,33.54,33.56,33.51,33.55,34901.0,28.6511,28.6682,28.6255,28.6596,34901.0
2018-11-16 15:00:00,33.54,33.55,33.48,33.5,82616.0,28.6511,28.6596,28.5998,28.6169,82616.0
2018-11-16 15:05:00,33.5,33.5,33.46,33.47,43159.0,28.6169,28.6169,28.5828,28.5913,43159.0
2018-11-16 15:10:00,33.47,33.5,33.45,33.48,64850.0,28.5913,28.6169,28.5742,28.5998,64850.0
2018-11-16 15:15:00,33.48,33.51,33.46,33.49,47040.0,28.5998,28.6255,28.5828,28.6084,47040.0
2018-11-16 15:20:00,33.49,33.5,33.45,33.47,58604.0,28.6084,28.6169,28.5742,28.5913,58604.0
2018-11-16 15:25:00,33.46,33.49,33.44,33.44,65325.0,28.5828,28.6084,28.5657,28.5657,65325.0
2018-11-16 15:30:00,33.44,33.52,33.43,33.48,65609.0,28.5657,28.634,28.5571,28.5998,65609.0
2018-11-16 15:35:00,33.48,33.57,33.48,33.55,83826.0,28.5998,28.6767,28.5998,28.6596,83826.0
2018-11-16 15:40:00,33.54,33.55,33.51,33.55,94431.0,28.6511,28.6596,28.6255,28.6596,94431.0
2018-11-16 15:45:00,33.55,33.56,33.5,33.54,98232.0,28.6596,28.6682,28.6169,28.6511,98232.0
2018-11-16 15:50:00,33.54,33.55,33.47,33.5,115795.0,28.6511,28.6596,28.5913,28.6169,115795.0
2018-11-16 15:55:00,33.49,33.5,33.39,33.44,343123.0,28.6084,28.6169,28.523,28.5657,343123.0
2018-11-19 09:30:00,33.21,33.36,33.12,33.19,101137.0,28.3692,28.4973,28.2923,28.3521,101137.0
2018-11-19 09:35:00,33.21,33.55,33.2,33.53,61395.0,28.3692,28.6596,28.3607,28.6426,61395.0
2018-11-19 09:40:00,33.54,33.66,33.53,33.6,52457.0,28.6511,28.7536,28.6426,28.7024,52457.0
2018-11-19 09:45:00,33.59,33.59,33.46,33.46,70356.0,28.6938,28.6938,28.5828,28.5828,70356.0
2018-11-19 09:50:00,33.47,33.49,33.29,33.4,67036.0,28.5913,28.6084,28.4375,28.5315,67036.0
2018-11-19 09:55:00,33.39,33.6,33.39,33.6,80674.0,28.523,28.7024,28.523,28.7024,80674.0
2018-11-19 10:00:00,33.59,33.6,33.52,33.56,100545.0,28.6938,28.7024,28.634,28.6682,100545.0
2018-11-19 10:05:00,33.55,33.57,33.47,33.48,51619.0,28.6596,28.6767,28.5913,28.5998,51619.0
2018-11-19 10:10:00,33.48,33.6,33.47,33.56,88212.0,28.5998,28.7024,28.5913,28.6682,88212.0
2018-11-19 10:15:00,33.56,33.7,33.56,33.64,170494.0,28.6682,28.7878,28.6682,28.7365,170494.0
2018-11-19 10:20:00,33.64,33.64,33.45,33.49,43365.0,28.7365,28.7365,28.5742,28.6084,43365.0
2018-11-19 10:25:00,33.49,33.55,33.46,33.51,50554.0,28.6084,28.6596,28.5828,28.6255,50554.0
2018-11-19 10:30:00,33.51,33.63,33.5,33.53,50449.0,28.6255,28.728,28.6169,28.6426,50449.0
2018-11-19 10:35:00,33.53,33.59,33.53,33.55,158318.0,28.6426,28.6938,28.6426,28.6596,158318.0
2018-11-19 10:40:00,33.55,33.56,33.49,33.54,66023.0,28.6596,28.6682,28.6084,28.6511,66023.0
2018-11-19 10:45:00,33.54,33.55,33.47,33.52,31565.0,28.6511,28.6596,28.5913,28.634,31565.0
2018-11-19 10:50:00,33.52,33.55,33.5,33.51,35868.0,28.634,28.6596,28.6169,28.6255,35868.0
2018-11-19 10:55:00,33.51,33.52,33.48,33.5,27168.0,28.6255,28.634,28.5998,28.6169,27168.0
2018-11-19 11:00:00,33.49,33.51,33.4,33.44,66111.0,28.6084,28.6255,28.5315,28.5657,66111.0
2018-11-19 11:05:00,33.44,33.52,33.43,33.49,61945.0,28.5657,28.634,28.5571,28.6084,61945.0
2018-11-19 11:10:00,33.48,33.49,33.34,33.35,40654.0,28.5998,28.6084,28.4802,28.4888,40654.0
2018-11-19 11:15:00,33.34,33.34,33.27,33.32,42745.0,28.4802,28.4802,28.4205,28.4632,42745.0
2018-11-19 11:20:00,33.31,33.34,33.28,33.28,45875.0,28.4546,28.4802,28.429,28.429,45875.0
2018-11-19 11:25:00,33.27,33.29,33.22,33.25,38394.0,28.4205,28.4375,28.3777,28.4034,38394.0
2018-11-19 11:30:00,33.24,33.25,33.19,33.21,58690.0,28.3948,28.4034,28.3521,28.3692,58690.0
2018-11-19 11:35:00,33.21,33.25,33.19,33.22,78584.0,28.3692,28.4034,28.3521,28.3777,78584.0
2018-11-19 11:40:00,33.22,33.26,33.18,33.25,115401.0,28.3777,28.4119,28.3436,28.4034,115401.0
2018-11-19 11:45:00,33.25,33.27,33.2,33.22,32388.0,28.4034,28.4205,28.3607,28.3777,32388.0
2018-11-19 11:50:00,33.21,33.21,33.06,33.1,45846.0,28.3692,28.3692,28.2411,28.2752,45846.0
2018-11-19 11:55:00,33.1,33.21,33.09,33.14,37040.0,28.2752,28.3692,28.2667,28.3094,37040.0
2018-11-19 12:00:00,33.13,33.17,33.08,33.1,39458.0,28.3009,28.335,28.2581,28.2752,39458.0
2018-11-19 12:05:00,33.11,33.12,33.02,33.05,65202.0,28.2838,28.2923,28.2069,28.2325,65202.0
2018-11-19 12:10:00,33.05,33.14,33.03,33.03,38386.0,28.2325,28.3094,28.2154,28.2154,38386.0
2018-11-19 12:15:00,33.03,33.05,32.98,33.03,39495.0,28.2154,28.2325,28.1727,28.2154,39495.0
2018-11-19 12:20:00,33.03,33.14,33.02,33.08,107497.0,28.2154,28.3094,28.2069,28.2581,107497.0
2018-11-19 12:25:00,33.07,33.16,33.04,33.1,112796.0,28.2496,28.3265,28.224,28.2752,112796.0
2018-11-19 12:30:00,33.1,33.14,33.05,33.08,113871.0,28.2752,28.3094,28.2325,28.2581,113871.0
2018-11-19 12:35:00,33.08,33.18,33.07,33.18,51048.0,28.2581,28.3436,28.2496,28.3436,51048.0
2018-11-19 12:40:00,33.19,33.36,33.19,33.35,45742.0,28.3521,28.4973,28.3521,28.4888,45742.0
2018-11-19 12:45:00,33.35,33.35,33.2,33.21,49233.0,28.4888,28.4888,28.3607,28.3692,49233.0
2018-11-19 12:50:00,33.2,33.32,33.18,33.28,51704.0,28.3607,28.4632,28.3436,28.429,51704.0
2018-11-19 12:55:00,33.28,33.32,33.24,33.29,30683.0,28.429,28.4632,28.3948,28.4375,30683.0
2018-11-19 13:00:00,33.29,33.29,33.21,33.26,30055.0,28.4375,28.4375,28.3692,28.4119,30055.0
2018-11-19 13:05:00,33.27,33.32,33.2,33.21,34817.0,28.4205,28.4632,28.3607,28.3692,34817.0
2018-11-19 13:10:00,33.22,33.33,33.22,33.26,26738.0,28.3777,28.4717,28.3777,28.4119,26738.0
2018-11-19 13:15:00,33.26,33.28,33.2,33.28,25596.0,28.4119,28.429,28.3607,28.429,25596.0
2018-11-19 13:20:00,33.28,33.29,33.22,33.23,35072.0,28.429,28.4375,28.3777,28.3863,35072.0
2018-11-19 13:25:00,33.23,33.26,33.19,33.22,26773.0,28.3863,28.4119,28.3521,28.3777,26773.0
2018-11-19 13:30:00,33.22,33.22,33.14,33.16,49136.0,28.3777,28.3777,28.3094,28.3265,49136.0
2018-11-19 13:35:00,33.16,33.27,33.16,33.22,41200.0,28.3265,28.4205,28.3265,28.3777,41200.0
2018-11-19 13:40:00,33.22,33.28,33.21,33.27,28527.0,28.3777,28.429,28.3692,28.4205,28527.0
2018-11-19 13:45:00,33.28,33.29,33.21,33.22,31940.0,28.429,28.4375,28.3692,28.3777,31940.0
2018-11-19 13:50:00,33.22,33.25,33.19,33.22,30840.0,28.3777,28.4034,28.3521,28.3777,30840.0
2018-11-19 13:55:00,33.22,33.25,33.2,33.2,27279.0,28.3777,28.4034,28.3607,28.3607,27279.0
2018-11-19 14:00:00,33.2,33.23,33.17,33.22,60445.0,28.3607,28.3863,28.335,28.3777,60445.0
2018-11-19 14:05:00,33.22,33.28,33.2,33.26,23635.0,28.3777,28.429,28.3607,28.4119,23635.0
2018-11-19 14:10:00,33.25,33.25,33.2,33.21,41989.0,28.4034,28.4034,28.3607,28.3692,41989.0
2018-11-19 14:15:00,33.21,33.29,33.19,33.23,33664.0,28.3692,28.4375,28.3521,28.3863,33664.0
2018-11-19 14:20:00,33.23,33.27,33.19,33.26,87102.0,28.3863,28.4205,28.3521,28.4119,87102.0
2018-11-19 14:25:00,33.26,33.32,33.25,33.31,37880.0,28.4119,28.4632,28.4034,28.4546,37880.0
2018-11-19 14:30:00,33.3,33.31,33.21,33.28,21835.0,28.4461,28.4546,28.3692,28.429,21835.0
2018-11-19 14:35:00,33.28,33.35,33.23,33.35,34411.0,28.429,28.4888,28.3863,28.4888,34411.0
2018-11-19 14:40:00,33.35,33.39,33.33,33.34,24798.0,28.4888,28.523,28.4717,28.4802,24798.0
2018-11-19 14:45:00,33.34,33.44,33.32,33.41,35446.0,28.4802,28.5657,28.4632,28.54,35446.0
2018-11-19 14:50:00,33.42,33.46,33.39,33.46,35678.0,28.5486,28.5828,28.523,28.5828,35678.0
2018-11-19 14:55:00,33.47,33.5,33.43,33.46,26607.0,28.5913,28.6169,28.5571,28.5828,26607.0
2018-11-19 15:00:00,33.47,33.53,33.39,33.52,56269.0,28.5913,28.6426,28.523,28.634,56269.0
2018-11-19 15:05:00,33.52,33.54,33.46,33.48,34030.0,28.634,28.6511,28.5828,28.5998,34030.0
2018-11-19 15:10:00,33.47,33.58,33.47,33.51,71699.0,28.5913,28.6853,28.5913,28.6255,71699.0
2018-11-19 15:15:00,33.5,33.56,33.47,33.52,76559.0,28.6169,28.6682,28.5913,28.634,76559.0
2018-11-19 15:20:00,33.53,33.59,33.53,33.55,33560.0,28.6426,28.6938,28.6426,28.6596,33560.0
2018-11-19 15:25:00,33.56,33.57,33.48,33.52,23402.0,28.6682,28.6767,28.5998,28.634,23402.0
2018-11-19 15:30:00,33.52,33.54,33.45,33.45,32687.0,28.634,28.6511,28.5742,28.5742,32687.0
2018-11-19 15:35:00,33.45,33.48,33.42,33.45,40116.0,28.5742,28.5998,28.5486,28.5742,40116.0
2018-11-19 15:40:00,33.45,33.45,33.37,33.39,43833.0,28.5742,28.5742,28.5059,28.523,43833.0
2018-11-19 15:45:00,33.38,33.44,33.37,33.41,67885.0,28.5144,28.5657,28.5059,28.54,67885.0
2018-11-19 15:50:00,33.4,33.41,33.37,33.4,51697.0,28.5315,28.54,28.5059,28.5315,51697.0
2018-11-19 15:55:00,33.4,33.46,33.39,33.45,153754.0,28.5315,28.5828,28.523,28.5742,153754.0
2018-11-20 09:30:00,33.03,33.74,33.03,33.68,145754.0,28.2154,28.8219,28.2154,28.7707,145754.0
2018-11-20 09:35:00,33.67,33.68,33.37,33.54,52460.0,28.7621,28.7707,28.5059,28.6511,52460.0
2018-11-20 09:40:00,33.55,33.61,33.4,33.46,42734.0,28.6596,28.7109,28.5315,28.5828,42734.0
2018-11-20 09:45:00,33.46,33.56,33.34,33.36,59206.0,28.5828,28.6682,28.4802,28.4973,59206.0
2018-11-20 09:50:00,33.34,33.44,33.31,33.39,94288.0,28.4802,28.5657,28.4546,28.523,94288.0
2018-11-20 09:55:00,33.4,33.57,33.36,33.57,63317.0,28.5315,28.6767,28.4973,28.6767,63317.0
2018-11-20 10:00:00,33.56,33.63,33.45,33.61,132523.0,28.6682,28.728,28.5742,28.7109,132523.0
2018-11-20 10:05:00,33.6,33.72,33.55,33.72,307640.0,28.7024,28.8049,28.6596,28.8049,307640.0
2018-11-20 10:10:00,33.72,33.8,33.68,33.77,119086.0,28.8049,28.8732,28.7707,28.8476,119086.0
2018-11-20 10:15:00,33.76,33.79,33.71,33.78,51384.0,28.839,28.8647,28.7963,28.8561,51384.0
2018-11-20 10:20:00,33.79,33.87,33.78,33.85,65404.0,28.8647,28.933,28.8561,28.9159,65404.0
2018-11-20 10:25:00,33.85,33.88,33.74,33.88,54629.0,28.9159,28.9415,28.8219,28.9415,54629.0
2018-11-20 10:30:00,33.88,33.91,33.83,33.84,57934.0,28.9415,28.9672,28.8988,28.9074,57934.0
2018-11-20 10:35:00,33.84,33.87,33.74,33.74,92580.0,28.9074,28.933,28.8219,28.8219,92580.0
2018-11-20 10:40:00,33.74,33.8,33.72,33.75,98322.0,28.8219,28.8732,28.8049,28.8305,98322.0
2018-11-20 10:45:00,33.76,33.78,33.71,33.77,83881.0,28.839,28.8561,28.7963,28.8476,83881.0
2018-11-20 10:50:00,33.76,33.83,33.72,33.8,219602.0,28.839,28.8988,28.8049,28.8732,219602.0
2018-11-20 10:55:00,33.79,33.8,33.68,33.69,53763.0,28.8647,28.8732,28.7707,28.7792,53763.0
2018-11-20 11:00:00,33.7,33.74,33.59,33.6,52391.0,28.7878,28.8219,28.6938,28.7024,52391.0
2018-11-20 11:05:00,33.61,33.69,33.58,33.66,43961.0,28.7109,28.7792,28.6853,28.7536,43961.0
2018-11-20 11:10:00,33.65,33.73,33.63,33.72,76672.0,28.7451,28.8134,28.728,28.8049,76672.0
2018-11-20 11:15:00,33.72,33.72,33.57,33.62,36653.0,28.8049,28.8049,28.6767,28.7194,36653.0
2018-11-20 11:20:00,33.63,33.66,33.56,33.57,59249.0,28.728,28.7536,28.6682,28.6767,59249.0
2018-11-20 11:25:00,33.56,33.62,33.51,33.51,43378.0,28.6682,28.7194,28.6255,28.6255,43378.0
2018-11-20 11:30:00,33.52,33.53,33.41,33.43,45882.0,28.634,28.6426,28.54,28.5571,45882.0
2018-11-20 11:35:00,33.43,33.53,33.43,33.51,48065.0,28.5571,28.6426,28.5571,28.6255,48065.0
2018-11-20 11:40:00,33.51,33.6,33.51,33.6,34843.0,28.6255,28.7024,28.6255,28.7024,34843.0
2018-11-20 11:45:00,33.6,33.64,33.59,33.61,44012.0,28.7024,28.7365,28.6938,28.7109,44012.0
2018-11-20 11:50:00,33.6,33.62,33.57,33.6,29063.0,28.7024,28.7194,28.6767,28.7024,29063.0
2018-11-20 11:55:00,33.6,33.67,33.57,33.65,58947.0,28.7024,28.7621,28.6767,28.7451,58947.0
2018-11-20 12:00:00,33.65,33.81,33.64,33.76,58556.0,28.7451,28.8817,28.7365,28.839,58556.0
2018-11-20 12:05:00,33.76,33.76,33.64,33.65,29028.0,28.839,28.839,28.7365,28.7451,29028.0
2018-11-20 12:10:00,33.64,33.65,33.56,33.56,29855.0,28.7365,28.7451,28.6682,28.6682,29855.0
2018-11-20 12:15:00,33.56,33.56,33.49,33.49,25216.0,28.6682,28.6682,28.6084,28.6084,25216.0
2018-11-20 12:20:00,33.49,33.49,33.44,33.48,18825.0,28.6084,28.6084,28.5657,28.5998,18825.0
2018-11-20 12:25:00,33.48,33.56,33.46,33.55,51596.0,28.5998,28.6682,28.5828,28.6596,51596.0
2018-11-20 12:30:00,33.55,33.59,33.53,33.53,33345.0,28.6596,28.6938,28.6426,28.6426,33345.0
2018-11-20 12:35:00,33.54,33.57,33.52,33.55,20653.0,28.6511,28.6767,28.634,28.6596,20653.0
2018-11-20 12:40:00,33.55,33.56,33.48,33.48,24732.0,28.6596,28.6682,28.5998,28.5998,24732.0
2018-11-20 12:45:00,33.47,33.47,33.39,33.43,28606.0,28.5913,28.5913,28.523,28.5571,28606.0
2018-11-20 12:50:00,33.42,33.48,33.4,33.45,20952.0,28.5486,28.5998,28.5315,28.5742,20952.0
2018-11-20 12:55:00,33.45,33.45,33.39,33.44,20970.0,28.5742,28.5742,28.523,28.5657,20970.0
2018-11-20 13:00:00,33.43,33.45,33.4,33.42,25350.0,28.5571,28.5742,28.5315,28.5486,25350.0
2018-11-20 13:05:00,33.43,33.46,33.43,33.45,20195.0,28.5571,28.5828,28.5571,28.5742,20195.0
2018-11-20 13:10:00,33.45,33.46,33.4,33.44,20810.0,28.5742,28.5828,28.5315,28.5657,20810.0
2018-11-20 13:15:00,33.43,33.46,33.38,33.38,24942.0,28.5571,28.5828,28.5144,28.5144,24942.0
2018-11-20 13:20:00,33.38,33.39,33.34,33.38,24542.0,28.5144,28.523,28.4802,28.5144,24542.0
2018-11-20 13:25:00,33.38,33.44,33.38,33.44,21567.0,28.5144,28.5657,28.5144,28.5657,21567.0
2018-11-20 13:30:00,33.44,33.44,33.42,33.42,47069.0,28.5657,28.5657,28.5486,28.5486,47069.0
2018-11-20 13:35:00,33.43,33.43,33.37,33.39,78369.0,28.5571,28.5571,28.5059,28.523,78369.0
2018-11-20 13:40:00,33.4,33.43,33.39,33.42,138005.0,28.5315,28.5571,28.523,28.5486,138005.0
2018-11-20 13:45:00,33.41,33.42,33.37,33.38,41743.0,28.54,28.5486,28.5059,28.5144,41743.0
2018-11-20 13:50:00,33.38,33.39,33.33,33.36,21414.0,28.5144,28.523,28.4717,28.4973,21414.0
2018-11-20 13:55:00,33.35,33.39,33.33,33.33,41705.0,28.4888,28.523,28.4717,28.4717,41705.0
2018-11-20 14:00:00,33.33,33.35,33.3,33.31,33126.0,28.4717,28.4888,28.4461,28.4546,33126.0
2018-11-20 14:05:00,33.31,33.32,33.26,33.29,37826.0,28.4546,28.4632,28.4119,28.4375,37826.0
2018-11-20 14:10:00,33.29,33.42,33.28,33.41,34936.0,28.4375,28.5486,28.429,28.54,34936.0
2018-11-20 14:15:00,33.41,33.43,33.39,33.4,31618.0,28.54,28.5571,28.523,28.5315,31618.0
2018-11-20 14:20:00,33.4,33.41,33.37,33.38,33031.0,28.5315,28.54,28.5059,28.5144,33031.0
2018-11-20 14:25:00,33.38,33.4,33.33,33.36,52933.0,28.5144,28.5315,28.4717,28.4973,52933.0
2018-11-20 14:30:00,33.36,33.43,33.35,33.4,108859.0,28.4973,28.5571,28.4888,28.5315,108859.0
2018-11-20 14:35:00,33.4,33.42,33.39,33.39,76126.0,28.5315,28.5486,28.523,28.523,76126.0
2018-11-20 14:40:00,33.4,33.41,33.33,33.35,33545.0,28.5315,28.54,28.4717,28.4888,33545.0
2018-11-20 14:45:00,33.35,33.41,33.34,33.38,48271.0,28.4888,28.54,28.4802,28.5144,48271.0
2018-11-20 14:50:00,33.39,33.46,33.38,33.4,34546.0,28.523,28.5828,28.5144,28.5315,34546.0
2018-11-20 14:55:00,33.4,33.44,33.37,33.42,35963.0,28.5315,28.5657,28.5059,28.5486,35963.0
2018-11-20 15:00:00,33.42,33.45,33.29,33.3,60988.0,28.5486,28.5742,28.4375,28.4461,60988.0
2018-11-20 15:05:00,33.3,33.34,33.25,33.33,32374.0,28.4461,28.4802,28.4034,28.4717,32374.0
2018-11-20 15:10:00,33.33,33.38,33.31,33.33,36315.0,28.4717,28.5144,28.4546,28.4717,36315.0
2018-11-20 15:15:00,33.33,33.43,33.3,33.37,66172.0,28.4717,28.5571,28.4461,28.5059,66172.0
2018-11-20 15:20:00,33.38,33.39,33.32,33.33,95187.0,28.5144,28.523,28.4632,28.4717,95187.0
2018-11-20 15:25:00,33.32,33.45,33.29,33.41,77198.0,28.4632,28.5742,28.4375,28.54,77198.0
2018-11-20 15:30:00,33.41,33.42,33.37,33.4,53884.0,28.54,28.5486,28.5059,28.5315,53884.0
2018-11-20 15:35:00,33.4,33.42,33.34,33.39,155608.0,28.5315,28.5486,28.4802,28.523,155608.0
2018-11-20 15:40:00,33.39,33.4,33.33,33.35,69452.0,28.523,28.5315,28.4717,28.4888,69452.0
2018-11-20 15:45:00,33.35,33.4,33.32,33.36,95006.0,28.4888,28.5315,28.4632,28.4973,95006.0
2018-11-20 15:50:00,33.36,33.39,33.27,33.29,112074.0,28.4973,28.523,28.4205,28.4375,112074.0
2018-11-20 15:55:00,33.28,33.35,33.28,33.33,242631.0,28.429,28.4888,28.429,28.4717,242631.0
2018-11-21 09:30:00,33.32,33.64,33.08,33.14,62112.0,28.4632,28.7365,28.2581,28.3094,62112.0
2018-11-21 09:35:00,33.14,33.29,33.09,33.09,43095.0,28.3094,28.4375,28.2667,28.2667,43095.0
2018-11-21 09:40:00,33.09,33.2,33.07,33.16,38578.0,28.2667,28.3607,28.2496,28.3265,38578.0
2018-11-21 09:45:00,33.16,33.47,33.14,33.46,84762.0,28.3265,28.5913,28.3094,28.5828,84762.0
2018-11-21 09:50:00,33.45,33.49,33.34,33.36,66164.0,28.5742,28.6084,28.4802,28.4973,66164.0
2018-11-21 09:55:00,33.34,33.45,33.32,33.44,29596.0,28.4802,28.5742,28.4632,28.5657,29596.0
2018-11-21 10:00:00,33.44,33.55,33.44,33.55,52737.0,28.5657,28.6596,28.5657,28.6596,52737.0
2018-11-21 10:05:00,33.55,33.58,33.48,33.52,53234.0,28.6596,28.6853,28.5998,28.634,53234.0
2018-11-21 10:10:00,33.53,33.57,33.48,33.55,34543.0,28.6426,28.6767,28.5998,28.6596,34543.0
2018-11-21 10:15:00,33.56,33.6,33.53,33.56,28808.0,28.6682,28.7024,28.6426,28.6682,28808.0
2018-11-21 10:20:00,33.56,33.56,33.49,33.54,24392.0,28.6682,28.6682,28.6084,28.6511,24392.0
2018-11-21 10:25:00,33.55,33.62,33.55,33.61,30851.0,28.6596,28.7194,28.6596,28.7109,30851.0
2018-11-21 10:30:00,33.62,33.68,33.55,33.66,32139.0,28.7194,28.7707,28.6596,28.7536,32139.0
2018-11-21 10:35:00,33.66,33.7,33.61,33.7,31345.0,28.7536,28.7878,28.7109,28.7878,31345.0
2018-11-21 10:40:00,33.71,33.73,33.63,33.66,19240.0,28.7963,28.8134,28.728,28.7536,19240.0
2018-11-21 10:45:00,33.66,33.66,33.59,33.61,45716.0,28.7536,28.7536,28.6938,28.7109,45716.0
2018-11-21 10:50:00,33.62,33.62,33.56,33.62,41123.0,28.7194,28.7194,28.6682,28.7194,41123.0
2018-11-21 10:55:00,33.62,33.68,33.62,33.65,19487.0,28.7194,28.7707,28.7194,28.7451,19487.0
2018-11-21 11:00:00,33.65,33.65,33.58,33.6,30696.0,28.7451,28.7451,28.6853,28.7024,30696.0
2018-11-21 11:05:00,33.6,33.64,33.6,33.63,28306.0,28.7024,28.7365,28.7024,28.728,28306.0
2018-11-21 11:10:00,33.63,33.66,33.6,33.63,52214.0,28.728,28.7536,28.7024,28.728,52214.0
2018-11-21 11:15:00,33.62,33.64,33.59,33.62,24641.0,28.7194,28.7365,28.6938,28.7194,24641.0
2018-11-21 11:20:00,33.62,33.65,33.59,33.64,41142.0,28.7194,28.7451,28.6938,28.7365,41142.0
2018-11-21 11:25:00,33.64,33.65,33.54,33.55,22575.0,28.7365,28.7451,28.6511,28.6596,22575.0
2018-11-21 11:30:00,33.55,33.63,33.55,33.6,28110.0,28.6596,28.728,28.6596,28.7024,28110.0
2018-11-21 11:35:00,33.61,33.65,33.61,33.62,12870.0,28.7109,28.7451,28.7109,28.7194,12870.0
2018-11-21 11:40:00,33.63,33.65,33.61,33.64,12854.0,28.728,28.7451,28.7109,28.7365,12854.0
2018-11-21 11:45:00,33.64,33.69,33.63,33.68,33028.0,28.7365,28.7792,28.728,28.7707,33028.0
2018-11-21 11:50:00,33.68,33.69,33.64,33.69,13691.0,28.7707,28.7792,28.7365,28.7792,13691.0
2018-11-21 11:55:00,33.69,33.7,33.62,33.65,20313.0,28.7792,28.7878,28.7194,28.7451,20313.0
2018-11-21 12:00:00,33.64,33.69,33.62,33.62,36313.0,28.7365,28.7792,28.7194,28.7194,36313.0
2018-11-21 12:05:00,33.62,33.64,33.59,33.6,12962.0,28.7194,28.7365,28.6938,28.7024,12962.0
2018-11-21 12:10:00,33.61,33.61,33.56,33.6,17370.0,28.7109,28.7109,28.6682,28.7024,17370.0
2018-11-21 12:15:00,33.59,33.61,33.57,33.59,12379.0,28.6938,28.7109,28.6767,28.6938,12379.0
2018-11-21 12:20:00,33.59,33.61,33.55,33.56,10111.0,28.6938,28.7109,28.6596,28.6682,10111.0
2018-11-21 12:25:00,33.56,33.6,33.56,33.59,10863.0,28.6682,28.7024,28.6682,28.6938,10863.0
2018-11-21 12:30:00,33.59,33.6,33.55,33.58,18636.0,28.6938,28.7024,28.6596,28.6853,18636.0
2018-11-21 12:35:00,33.57,33.59,33.56,33.57,8222.0,28.6767,28.6938,28.6682,28.6767,8222.0
2018-11-21 12:40:00,33.57,33.61,33.57,33.59,8910.0,28.6767,28.7109,28.6767,28.6938,8910.0
2018-11-21 12:45:00,33.59,33.62,33.58,33.61,10489.0,28.6938,28.7194,28.6853,28.7109,10489.0
2018-11-21 12:50:00,33.61,33.62,33.59,33.59,14070.0,28.7109,28.7194,28.6938,28.6938,14070.0
2018-11-21 12:55:00,33.59,33.6,33.55,33.58,29599.0,28.6938,28.7024,28.6596,28.6853,29599.0
2018-11-21 13:00:00,33.58,33.59,33.56,33.56,18027.0,28.6853,28.6938,28.6682,28.6682,18027.0
2018-11-21 13:05:00,33.57,33.58,33.52,33.52,20483.0,28.6767,28.6853,28.634,28.634,20483.0
2018-11-21 13:10:00,33.53,33.53,33.52,33.53,8473.0,28.6426,28.6426,28.634,28.6426,8473.0
2018-11-21 13:15:00,33.53,33.54,33.51,33.51,16079.0,28.6426,28.6511,28.6255,28.6255,16079.0
2018-11-21 13:20:00,33.51,33.51,33.41,33.41,19006.0,28.6255,28.6255,28.54,28.54,19006.0
2018-11-21 13:25:00,33.41,33.46,33.41,33.46,21201.0,28.54,28.5828,28.54,28.5828,21201.0
2018-11-21 13:30:00,33.46,33.51,33.46,33.5,12102.0,28.5828,28.6255,28.5828,28.6169,12102.0
2018-11-21 13:35:00,33.5,33.51,33.48,33.51,14772.0,28.6169,28.6255,28.5998,28.6255,14772.0
2018-11-21 13:40:00,33.51,33.54,33.49,33.54,41987.0,28.6255,28.6511,28.6084,28.6511,41987.0
2018-11-21 13:45:00,33.53,33.53,33.47,33.48,14506.0,28.6426,28.6426,28.5913,28.5998,14506.0
2018-11-21 13:50:00,33.47,33.51,33.47,33.49,14961.0,28.5913,28.6255,28.5913,28.6084,14961.0
2018-11-21 13:55:00,33.49,33.49,33.45,33.48,16520.0,28.6084,28.6084,28.5742,28.5998,16520.0
2018-11-21 14:00:00,33.48,33.49,33.44,33.45,25128.0,28.5998,28.6084,28.5657,28.5742,25128.0
2018-11-21 14:05:00,33.45,33.48,33.45,33.45,13874.0,28.5742,28.5998,28.5742,28.5742,13874.0
2018-11-21 14:10:00,33.45,33.48,33.42,33.43,40054.0,28.5742,28.5998,28.5486,28.5571,40054.0
2018-11-21 14:15:00,33.43,33.44,33.32,33.37,109756.0,28.5571,28.5657,28.4632,28.5059,109756.0
2018-11-21 14:20:00,33.38,33.41,33.38,33.41,19105.0,28.5144,28.54,28.5144,28.54,19105.0
2018-11-21 14:25:00,33.41,33.43,33.41,33.41,28991.0,28.54,28.5571,28.54,28.54,28991.0
2018-11-21 14:30:00,33.42,33.43,33.38,33.4,33364.0,28.5486,28.5571,28.5144,28.5315,33364.0
2018-11-21 14:35:00,33.4,33.4,33.37,33.39,21537.0,28.5315,28.5315,28.5059,28.523,21537.0
2018-11-21 14:40:00,33.39,33.41,33.37,33.39,32308.0,28.523,28.54,28.5059,28.523,32308.0
2018-11-21 14:45:00,33.4,33.41,33.37,33.39,29539.0,28.5315,28.54,28.5059,28.523,29539.0
2018-11-21 14:50:00,33.39,33.41,33.39,33.39,27519.0,28.523,28.54,28.523,28.523,27519.0
2018-11-21 14:55:00,33.39,33.4,33.34,33.34,27959.0,28.523,28.5315,28.4802,28.4802,27959.0
2018-11-21 15:00:00,33.34,33.38,33.33,33.34,30375.0,28.4802,28.5144,28.4717,28.4802,30375.0
2018-11-21 15:05:00,33.34,33.36,33.31,33.35,36830.0,28.4802,28.4973,28.4546,28.4888,36830.0
2018-11-21 15:10:00,33.36,33.36,33.28,33.3,27332.0,28.4973,28.4973,28.429,28.4461,27332.0
2018-11-21 15:15:00,33.29,33.32,33.29,33.29,31677.0,28.4375,28.4632,28.4375,28.4375,31677.0
2018-11-21 15:20:00,33.28,33.3,33.25,33.28,21130.0,28.429,28.4461,28.4034,28.429,21130.0
2018-11-21 15:25:00,33.29,33.31,33.27,33.28,34698.0,28.4375,28.4546,28.4205,28.429,34698.0
2018-11-21 15:30:00,33.28,33.28,33.21,33.26,90322.0,28.429,28.429,28.3692,28.4119,90322.0
2018-11-21 15:35:00,33.27,33.28,33.24,33.28,46771.0,28.4205,28.429,28.3948,28.429,46771.0
2018-11-21 15:40:00,33.27,33.27,33.23,33.26,89576.0,28.4205,28.4205,28.3863,28.4119,89576.0
2018-11-21 15:45:00,33.25,33.33,33.25,33.3,80845.0,28.4034,28.4717,28.4034,28.4461,80845.0
2018-11-21 15:50:00,33.31,33.31,33.25,33.26,91110.0,28.4546,28.4546,28.4034,28.4119,91110.0
2018-11-21 15:55:00,33.26,33.29,33.24,33.24,155185.0,28.4119,28.4375,28.3948,28.3948,155185.0
2018-11-23 09:30:00,33.02,33.31,32.76,33.3,65384.0,28.2069,28.4546,27.9848,28.4461,65384.0
2018-11-23 09:35:00,33.31,33.32,33.14,33.16,41048.0,28.4546,28.4632,28.3094,28.3265,41048.0
2018-11-23 09:40:00,33.16,33.16,33.12,33.15,34847.0,28.3265,28.3265,28.2923,28.3179,34847.0
2018-11-23 09:45:00,33.16,33.25,33.07,33.22,45671.0,28.3265,28.4034,28.2496,28.3777,45671.0
2018-11-23 09:50:00,33.21,33.21,33.17,33.18,27439.0,28.3692,28.3692,28.335,28.3436,27439.0
2018-11-23 09:55:00,33.18,33.32,33.17,33.3,53057.0,28.3436,28.4632,28.335,28.4461,53057.0
2018-11-23 10:00:00,33.29,33.31,33.26,33.28,38204.0,28.4375,28.4546,28.4119,28.429,38204.0
2018-11-23 10:05:00,33.29,33.3,33.23,33.27,49143.0,28.4375,28.4461,28.3863,28.4205,49143.0
2018-11-23 10:10:00,33.27,33.3,33.23,33.3,36692.0,28.4205,28.4461,28.3863,28.4461,36692.0
2018-11-23 10:15:00,33.3,33.3,33.24,33.27,41590.0,28.4461,28.4461,28.3948,28.4205,41590.0
2018-11-23 10:20:00,33.28,33.28,33.22,33.25,35692.0,28.429,28.429,28.3777,28.4034,35692.0
2018-11-23 10:25:00,33.25,33.26,33.21,33.22,59585.0,28.4034,28.4119,28.3692,28.3777,59585.0
2018-11-23 10:30:00,33.23,33.36,33.21,33.36,46182.0,28.3863,28.4973,28.3692,28.4973,46182.0
2018-11-23 10:35:00,33.37,33.44,33.37,33.38,27477.0,28.5059,28.5657,28.5059,28.5144,27477.0
2018-11-23 10:40:00,33.37,33.38,33.32,33.34,22571.0,28.5059,28.5144,28.4632,28.4802,22571.0
2018-11-23 10:45:00,33.34,33.46,33.34,33.4,36722.0,28.4802,28.5828,28.4802,28.5315,36722.0
2018-11-23 10:50:00,33.39,33.48,33.39,33.42,28150.0,28.523,28.5998,28.523,28.5486,28150.0
2018-11-23 10:55:00,33.42,33.44,33.38,33.4,30389.0,28.5486,28.5657,28.5144,28.5315,30389.0
2018-11-23 11:00:00,33.4,33.5,33.4,33.45,46497.0,28.5315,28.6169,28.5315,28.5742,46497.0
2018-11-23 11:05:00,33.45,33.48,33.4,33.45,73712.0,28.5742,28.5998,28.5315,28.5742,73712.0
2018-11-23 11:10:00,33.45,33.45,33.43,33.45,26626.0,28.5742,28.5742,28.5571,28.5742,26626.0
2018-11-23 11:15:00,33.45,33.61,33.45,33.56,57515.0,28.5742,28.7109,28.5742,28.6682,57515.0
2018-11-23 11:20:00,33.56,33.6,33.51,33.6,27076.0,28.6682,28.7024,28.6255,28.7024,27076.0
2018-11-23 11:25:00,33.6,33.67,33.59,33.65,24946.0,28.7024,28.7621,28.6938,28.7451,24946.0
2018-11-23 11:30:00,33.65,33.67,33.61,33.66,103148.0,28.7451,28.7621,28.7109,28.7536,103148.0
2018-11-23 11:35:00,33.67,33.67,33.59,33.63,39819.0,28.7621,28.7621,28.6938,28.728,39819.0
2018-11-23 11:40:00,33.62,33.66,33.62,33.65,19029.0,28.7194,28.7536,28.7194,28.7451,19029.0
2018-11-23 11:45:00,33.66,33.76,33.66,33.74,22687.0,28.7536,28.839,28.7536,28.8219,22687.0
2018-11-23 11:50:00,33.74,33.76,33.69,33.73,22115.0,28.8219,28.839,28.7792,28.8134,22115.0
2018-11-23 11:55:00,33.72,33.72,33.61,33.66,19645.0,28.8049,28.8049,28.7109,28.7536,19645.0
2018-11-23 12:00:00,33.66,33.68,33.63,33.64,25358.0,28.7536,28.7707,28.728,28.7365,25358.0
2018-11-23 12:05:00,33.64,33.66,33.63,33.65,27161.0,28.7365,28.7536,28.728,28.7451,27161.0
2018-11-23 12:10:00,33.64,33.66,33.61,33.64,21825.0,28.7365,28.7536,28.7109,28.7365,21825.0
2018-11-23 12:15:00,33.63,33.68,33.63,33.64,25960.0,28.728,28.7707,28.728,28.7365,25960.0
2018-11-23 12:20:00,33.63,33.66,33.6,33.6,19915.0,28.728,28.7536,28.7024,28.7024,19915.0
2018-11-23 12:25:00,33.61,33.62,33.59,33.59,14970.0,28.7109,28.7194,28.6938,28.6938,14970.0
2018-11-23 12:30:00,33.58,33.59,33.54,33.56,27037.0,28.6853,28.6938,28.6511,28.6682,27037.0
2018-11-23 12:35:00,33.56,33.59,33.54,33.56,38768.0,28.6682,28.6938,28.6511,28.6682,38768.0
2018-11-23 12:40:00,33.57,33.59,33.55,33.58,30031.0,28.6767,28.6938,28.6596,28.6853,30031.0
2018-11-23 12:45:00,33.58,33.59,33.53,33.58,42851.0,28.6853,28.6938,28.6426,28.6853,42851.0
2018-11-23 12:50:00,33.57,33.58,33.46,33.48,37210.0,28.6767,28.6853,28.5828,28.5998,37210.0
2018-11-23 12:55:00,33.48,33.48,33.37,33.4,52796.0,28.5998,28.5998,28.5059,28.5315,52796.0
2018-11-26 09:30:00,33.55,33.7,33.54,33.58,57080.0,28.6596,28.7878,28.6511,28.6853,57080.0
2018-11-26 09:35:00,33.6,33.72,33.57,33.71,35886.0,28.7024,28.8049,28.6767,28.7963,35886.0
2018-11-26 09:40:00,33.7,33.84,33.68,33.82,58892.0,28.7878,28.9074,28.7707,28.8903,58892.0
2018-11-26 09:45:00,33.83,33.87,33.81,33.81,47181.0,28.8988,28.933,28.8817,28.8817,47181.0
2018-11-26 09:50:00,33.81,33.82,33.73,33.74,35973.0,28.8817,28.8903,28.8134,28.8219,35973.0
2018-11-26 09:55:00,33.74,33.82,33.74,33.82,40929.0,28.8219,28.8903,28.8219,28.8903,40929.0
2018-11-26 10:00:00,33.82,33.82,33.77,33.8,71415.0,28.8903,28.8903,28.8476,28.8732,71415.0
2018-11-26 10:05:00,33.8,33.82,33.77,33.8,70588.0,28.8732,28.8903,28.8476,28.8732,70588.0
2018-11-26 10:10:00,33.8,33.84,33.75,33.8,118212.0,28.8732,28.9074,28.8305,28.8732,118212.0
2018-11-26 10:15:00,33.8,33.89,33.79,33.88,78316.0,28.8732,28.9501,28.8647,28.9415,78316.0
2018-11-26 10:20:00,33.89,33.89,33.8,33.82,84287.0,28.9501,28.9501,28.8732,28.8903,84287.0
2018-11-26 10:25:00,33.82,33.83,33.73,33.77,60854.0,28.8903,28.8988,28.8134,28.8476,60854.0
2018-11-26 10:30:00,33.77,33.82,33.76,33.78,53784.0,28.8476,28.8903,28.839,28.8561,53784.0
2018-11-26 10:35:00,33.79,33.8,33.7,33.7,50954.0,28.8647,28.8732,28.7878,28.7878,50954.0
2018-11-26 10:40:00,33.69,33.69,33.62,33.66,42337.0,28.7792,28.7792,28.7194,28.7536,42337.0
2018-11-26 10:45:00,33.66,33.69,33.64,33.66,27558.0,28.7536,28.7792,28.7365,28.7536,27558.0
2018-11-26 10:50:00,33.66,33.71,33.62,33.7,37301.0,28.7536,28.7963,28.7194,28.7878,37301.0
2018-11-26 10:55:00,33.7,33.72,33.68,33.7,20499.0,28.7878,28.8049,28.7707,28.7878,20499.0
2018-11-26 11:00:00,33.71,33.71,33.65,33.67,22068.0,28.7963,28.7963,28.7451,28.7621,22068.0
2018-11-26 11:05:00,33.67,33.75,33.66,33.72,44161.0,28.7621,28.8305,28.7536,28.8049,44161.0
2018-11-26 11:10:00,33.72,33.82,33.72,33.82,28630.0,28.8049,28.8903,28.8049,28.8903,28630.0
2018-11-26 11:15:00,33.81,33.81,33.73,33.73,38284.0,28.8817,28.8817,28.8134,28.8134,38284.0
2018-11-26 11:20:00,33.74,33.82,33.74,33.77,45952.0,28.8219,28.8903,28.8219,28.8476,45952.0
2018-11-26 11:25:00,33.77,33.81,33.76,33.81,98450.0,28.8476,28.8817,28.839,28.8817,98450.0
2018-11-26 11:30:00,33.8,33.81,33.74,33.74,32334.0,28.8732,28.8817,28.8219,28.8219,32334.0
2018-11-26 11:35:00,33.74,33.77,33.73,33.75,20465.0,28.8219,28.8476,28.8134,28.8305,20465.0
2018-11-26 11:40:00,33.76,33.77,33.72,33.74,17079.0,28.839,28.8476,28.8049,28.8219,17079.0
2018-11-26 11:45:00,33.73,33.76,33.7,33.72,33116.0,28.8134,28.839,28.7878,28.8049,33116.0
2018-11-26 11:50:00,33.72,33.74,33.63,33.65,54288.0,28.8049,28.8219,28.728,28.7451,54288.0
2018-11-26 11:55:00,33.64,33.65,33.61,33.65,18292.0,28.7365,28.7451,28.7109,28.7451,18292.0
2018-11-26 12:00:00,33.65,33.67,33.58,33.63,32616.0,28.7451,28.7621,28.6853,28.728,32616.0
2018-11-26 12:05:00,33.63,33.72,33.63,33.72,38759.0,28.728,28.8049,28.728,28.8049,38759.0
2018-11-26 12:10:00,33.72,33.79,33.68,33.78,76053.0,28.8049,28.8647,28.7707,28.8561,76053.0
2018-11-26 12:15:00,33.77,33.82,33.75,33.8,53758.0,28.8476,28.8903,28.8305,28.8732,53758.0
2018-11-26 12:20:00,33.8,33.82,33.79,33.82,24803.0,28.8732,28.8903,28.8647,28.8903,24803.0
2018-11-26 12:25:00,33.81,33.82,33.76,33.79,48069.0,28.8817,28.8903,28.839,28.8647,48069.0
2018-11-26 12:30:00,33.78,33.82,33.77,33.77,33056.0,28.8561,28.8903,28.8476,28.8476,33056.0
2018-11-26 12:35:00,33.76,33.76,33.69,33.75,30723.0,28.839,28.839,28.7792,28.8305,30723.0
2018-11-26 12:40:00,33.75,33.77,33.72,33.77,23268.0,28.8305,28.8476,28.8049,28.8476,23268.0
2018-11-26 12:45:00,33.77,33.78,33.74,33.75,17199.0,28.8476,28.8561,28.8219,28.8305,17199.0
2018-11-26 12:50:00,33.75,33.77,33.7,33.75,13387.0,28.8305,28.8476,28.7878,28.8305,13387.0
2018-11-26 12:55:00,33.75,33.79,33.73,33.77,23240.0,28.8305,28.8647,28.8134,28.8476,23240.0
2018-11-26 13:00:00,33.77,33.78,33.72,33.73,17920.0,28.8476,28.8561,28.8049,28.8134,17920.0
2018-11-26 13:05:00,33.73,33.75,33.7,33.75,20394.0,28.8134,28.8305,28.7878,28.8305,20394.0
2018-11-26 13:10:00,33.75,33.82,33.73,33.8,44065.0,28.8305,28.8903,28.8134,28.8732,44065.0
2018-11-26 13:15:00,33.8,33.82,33.78,33.8,23363.0,28.8732,28.8903,28.8561,28.8732,23363.0
2018-11-26 13:20:00,33.79,33.79,33.74,33.76,17397.0,28.8647,28.8647,28.8219,28.839,17397.0
2018-11-26 13:25:00,33.75,33.77,33.71,33.76,28152.0,28.8305,28.8476,28.7963,28.839,28152.0
2018-11-26 13:30:00,33.76,33.78,33.74,33.76,16650.0,28.839,28.8561,28.8219,28.839,16650.0
2018-11-26 13:35:00,33.77,33.78,33.74,33.77,12121.0,28.8476,28.8561,28.8219,28.8476,12121.0
2018-11-26 13:40:00,33.77,33.82,33.75,33.82,19436.0,28.8476,28.8903,28.8305,28.8903,19436.0
2018-11-26 13:45:00,33.81,33.9,33.81,33.9,20362.0,28.8817,28.9586,28.8817,28.9586,20362.0
2018-11-26 13:50:00,33.89,33.89,33.87,33.87,21045.0,28.9501,28.9501,28.933,28.933,21045.0
2018-11-26 13:55:00,33.88,33.92,33.83,33.91,35651.0,28.9415,28.9757,28.8988,28.9672,35651.0
2018-11-26 14:00:00,33.92,33.93,33.88,33.9,19764.0,28.9757,28.9842,28.9415,28.9586,19764.0
2018-11-26 14:05:00,33.89,33.91,33.89,33.9,12828.0,28.9501,28.9672,28.9501,28.9586,12828.0
2018-11-26 14:10:00,33.9,33.93,33.88,33.92,28420.0,28.9586,28.9842,28.9415,28.9757,28420.0
2018-11-26 14:15:00,33.92,33.97,33.91,33.97,28720.0,28.9757,29.0184,28.9672,29.0184,28720.0
2018-11-26 14:20:00,33.96,33.98,33.95,33.98,28069.0,29.0099,29.027,29.0013,29.027,28069.0
2018-11-26 14:25:00,33.98,34.04,33.95,33.97,47895.0,29.027,29.0782,29.0013,29.0184,47895.0
2018-11-26 14:30:00,33.96,34.0,33.93,33.96,24712.0,29.0099,29.044,28.9842,29.0099,24712.0
2018-11-26 14:35:00,33.96,33.98,33.94,33.98,33368.0,29.0099,29.027,28.9928,29.027,33368.0
2018-11-26 14:40:00,33.98,34.04,33.96,34.03,37584.0,29.027,29.0782,29.0099,29.0697,37584.0
2018-11-26 14:45:00,34.03,34.06,34.01,34.02,71715.0,29.0697,29.0953,29.0526,29.0611,71715.0
2018-11-26 14:50:00,34.01,34.02,33.93,33.98,53478.0,29.0526,29.0611,28.9842,29.027,53478.0
2018-11-26 14:55:00,33.97,33.99,33.94,33.99,22283.0,29.0184,29.0355,28.9928,29.0355,22283.0
2018-11-26 15:00:00,33.99,34.04,33.98,34.04,34975.0,29.0355,29.0782,29.027,29.0782,34975.0
2018-11-26 15:05:00,34.03,34.04,33.98,34.0,27472.0,29.0697,29.0782,29.027,29.044,27472.0
2018-11-26 15:10:00,34.0,34.01,33.95,34.01,36932.0,29.044,29.0526,29.0013,29.0526,36932.0
2018-11-26 15:15:00,34.0,34.03,33.97,33.98,51269.0,29.044,29.0697,29.0184,29.027,51269.0
2018-11-26 15:20:00,33.98,33.99,33.86,33.86,44545.0,29.027,29.0355,28.9245,28.9245,44545.0
2018-11-26 15:25:00,33.87,33.89,33.84,33.84,60704.0,28.933,28.9501,28.9074,28.9074,60704.0
2018-11-26 15:30:00,33.85,33.86,33.82,33.83,108308.0,28.9159,28.9245,28.8903,28.8988,108308.0
2018-11-26 15:35:00,33.83,33.83,33.76,33.78,78866.0,28.8988,28.8988,28.839,28.8561,78866.0
2018-11-26 15:40:00,33.79,33.8,33.76,33.79,52467.0,28.8647,28.8732,28.839,28.8647,52467.0
2018-11-26 15:45:00,33.79,33.82,33.77,33.77,92398.0,28.8647,28.8903,28.8476,28.8476,92398.0
2018-11-26 15:50:00,33.77,33.8,33.72,33.73,86341.0,28.8476,28.8732,28.8049,28.8134,86341.0
2018-11-26 15:55:00,33.73,33.8,33.7,33.78,487577.0,28.8134,28.8732,28.7878,28.8561,487577.0
2018-11-27 09:30:00,33.47,33.79,33.47,33.73,73937.0,28.5913,28.8647,28.5913,28.8134,73937.0
2018-11-27 09:35:00,33.72,33.72,33.47,33.54,71101.0,28.8049,28.8049,28.5913,28.6511,71101.0
2018-11-27 09:40:00,33.54,33.54,33.45,33.53,34200.0,28.6511,28.6511,28.5742,28.6426,34200.0
2018-11-27 09:45:00,33.53,33.57,33.49,33.53,87759.0,28.6426,28.6767,28.6084,28.6426,87759.0
2018-11-27 09:50:00,33.54,33.54,33.37,33.45,78219.0,28.6511,28.6511,28.5059,28.5742,78219.0
2018-11-27 09:55:00,33.45,33.48,33.37,33.46,27050.0,28.5742,28.5998,28.5059,28.5828,27050.0
2018-11-27 10:00:00,33.47,33.56,33.46,33.55,40659.0,28.5913,28.6682,28.5828,28.6596,40659.0
2018-11-27 10:05:00,33.55,33.66,33.54,33.66,60350.0,28.6596,28.7536,28.6511,28.7536,60350.0
2018-11-27 10:10:00,33.66,33.77,33.66,33.72,46467.0,28.7536,28.8476,28.7536,28.8049,46467.0
2018-11-27 10:15:00,33.73,33.76,33.68,33.71,40292.0,28.8134,28.839,28.7707,28.7963,40292.0
2018-11-27 10:20:00,33.71,33.71,33.63,33.64,23013.0,28.7963,28.7963,28.728,28.7365,23013.0
2018-11-27 10:25:00,33.64,33.65,33.58,33.6,27974.0,28.7365,28.7451,28.6853,28.7024,27974.0
2018-11-27 10:30:00,33.6,33.67,33.6,33.66,24168.0,28.7024,28.7621,28.7024,28.7536,24168.0
2018-11-27 10:35:00,33.67,33.68,33.52,33.52,46697.0,28.7621,28.7707,28.634,28.634,46697.0
2018-11-27 10:40:00,33.52,33.61,33.51,33.59,21064.0,28.634,28.7109,28.6255,28.6938,21064.0
2018-11-27 10:45:00,33.6,33.66,33.59,33.66,24284.0,28.7024,28.7536,28.6938,28.7536,24284.0
2018-11-27 10:50:00,33.66,33.74,33.65,33.74,30477.0,28.7536,28.8219,28.7451,28.8219,30477.0
2018-11-27 10:55:00,33.75,33.78,33.72,33.72,35498.0,28.8305,28.8561,28.8049,28.8049,35498.0
2018-11-27 11:00:00,33.72,33.81,33.72,33.8,47537.0,28.8049,28.8817,28.8049,28.8732,47537.0
2018-11-27 11:05:00,33.8,33.83,33.78,33.79,39221.0,28.8732,28.8988,28.8561,28.8647,39221.0
2018-11-27 11:10:00,33.78,33.79,33.73,33.78,27847.0,28.8561,28.8647,28.8134,28.8561,27847.0
2018-11-27 11:15:00,33.78,33.79,33.74,33.75,30524.0,28.8561,28.8647,28.8219,28.8305,30524.0
2018-11-27 11:20:00,33.74,33.74,33.6,33.61,52110.0,28.8219,28.8219,28.7024,28.7109,52110.0
2018-11-27 11:25:00,33.62,33.66,33.61,33.63,39985.0,28.7194,28.7536,28.7109,28.728,39985.0
2018-11-27 11:30:00,33.63,33.64,33.59,33.61,29128.0,28.728,28.7365,28.6938,28.7109,29128.0
2018-11-27 11:35:00,33.61,33.63,33.59,33.62,27279.0,28.7109,28.728,28.6938,28.7194,27279.0
2018-11-27 11:40:00,33.63,33.66,33.57,33.62,29417.0,28.728,28.7536,28.6767,28.7194,29417.0
2018-11-27 11:45:00,33.61,33.66,33.59,33.61,46008.0,28.7109,28.7536,28.6938,28.7109,46008.0
2018-11-27 11:50:00,33.61,33.68,33.58,33.65,37257.0,28.7109,28.7707,28.6853,28.7451,37257.0
2018-11-27 11:55:00,33.66,33.69,33.64,33.64,17048.0,28.7536,28.7792,28.7365,28.7365,17048.0
2018-11-27 12:00:00,33.64,33.65,33.6,33.64,23882.0,28.7365,28.7451,28.7024,28.7365,23882.0
2018-11-27 12:05:00,33.64,33.68,33.63,33.66,24301.0,28.7365,28.7707,28.728,28.7536,24301.0
2018-11-27 12:10:00,33.66,33.66,33.57,33.57,33843.0,28.7536,28.7536,28.6767,28.6767,33843.0
2018-11-27 12:15:00,33.57,33.57,33.49,33.51,52352.0,28.6767,28.6767,28.6084,28.6255,52352.0
2018-11-27 12:20:00,33.51,33.55,33.51,33.53,26265.0,28.6255,28.6596,28.6255,28.6426,26265.0
2018-11-27 12:25:00,33.52,33.53,33.44,33.45,42807.0,28.634,28.6426,28.5657,28.5742,42807.0
2018-11-27 12:30:00,33.45,33.46,33.39,33.44,34772.0,28.5742,28.5828,28.523,28.5657,34772.0
2018-11-27 12:35:00,33.44,33.49,33.42,33.49,45685.0,28.5657,28.6084,28.5486,28.6084,45685.0
2018-11-27 12:40:00,33.48,33.49,33.45,33.45,28163.0,28.5998,28.6084,28.5742,28.5742,28163.0
2018-11-27 12:45:00,33.46,33.46,33.41,33.41,36624.0,28.5828,28.5828,28.54,28.54,36624.0
2018-11-27 12:50:00,33.41,33.43,33.38,33.42,24986.0,28.54,28.5571,28.5144,28.5486,24986.0
2018-11-27 12:55:00,33.43,33.46,33.38,33.39,35693.0,28.5571,28.5828,28.5144,28.523,35693.0
2018-11-27 13:00:00,33.39,33.43,33.37,33.37,33335.0,28.523,28.5571,28.5059,28.5059,33335.0
2018-11-27 13:05:00,33.38,33.4,33.34,33.38,38161.0,28.5144,28.5315,28.4802,28.5144,38161.0
2018-11-27 13:10:00,33.38,33.42,33.35,33.42,26859.0,28.5144,28.5486,28.4888,28.5486,26859.0
2018-11-27 13:15:00,33.42,33.47,33.34,33.39,64398.0,28.5486,28.5913,28.4802,28.523,64398.0
2018-11-27 13:20:00,33.4,33.42,33.38,33.4,19317.0,28.5315,28.5486,28.5144,28.5315,19317.0
2018-11-27 13:25:00,33.4,33.43,33.37,33.43,35367.0,28.5315,28.5571,28.5059,28.5571,35367.0
2018-11-27 13:30:00,33.43,33.45,33.41,33.42,32895.0,28.5571,28.5742,28.54,28.5486,32895.0
2018-11-27 13:35:00,33.43,33.46,33.4,33.41,32689.0,28.5571,28.5828,28.5315,28.54,32689.0
2018-11-27 13:40:00,33.41,33.42,33.36,33.37,27413.0,28.54,28.5486,28.4973,28.5059,27413.0
2018-11-27 13:45:00,33.37,33.38,33.36,33.37,21784.0,28.5059,28.5144,28.4973,28.5059,21784.0
2018-11-27 13:50:00,33.37,33.38,33.34,33.34,22421.0,28.5059,28.5144,28.4802,28.4802,22421.0
2018-11-27 13:55:00,33.35,33.45,33.34,33.44,41071.0,28.4888,28.5742,28.4802,28.5657,41071.0
2018-11-27 14:00:00,33.44,33.46,33.43,33.43,43627.0,28.5657,28.5828,28.5571,28.5571,43627.0
2018-11-27 14:05:00,33.43,33.45,33.4,33.4,33602.0,28.5571,28.5742,28.5315,28.5315,33602.0
2018-11-27 14:10:00,33.41,33.45,33.39,33.45,27477.0,28.54,28.5742,28.523,28.5742,27477.0
2018-11-27 14:15:00,33.45,33.46,33.43,33.44,27717.0,28.5742,28.5828,28.5571,28.5657,27717.0
2018-11-27 14:20:00,33.45,33.54,33.43,33.54,65423.0,28.5742,28.6511,28.5571,28.6511,65423.0
2018-11-27 14:25:00,33.54,33.54,33.49,33.52,56393.0,28.6511,28.6511,28.6084,28.634,56393.0
2018-11-27 14:30:00,33.52,33.53,33.52,33.53,48815.0,28.634,28.6426,28.634,28.6426,48815.0
2018-11-27 14:35:00,33.53,33.55,33.5,33.5,37013.0,28.6426,28.6596,28.6169,28.6169,37013.0
2018-11-27 14:40:00,33.5,33.52,33.49,33.51,29345.0,28.6169,28.634,28.6084,28.6255,29345.0
2018-11-27 14:45:00,33.52,33.58,33.5,33.58,37666.0,28.634,28.6853,28.6169,28.6853,37666.0
2018-11-27 14:50:00,33.58,33.59,33.53,33.53,27921.0,28.6853,28.6938,28.6426,28.6426,27921.0
2018-11-27 14:55:00,33.53,33.54,33.52,33.52,16603.0,28.6426,28.6511,28.634,28.634,16603.0
2018-11-27 15:00:00,33.52,33.53,33.51,33.53,51673.0,28.634,28.6426,28.6255,28.6426,51673.0
2018-11-27 15:05:00,33.52,33.52,33.47,33.47,36421.0,28.634,28.634,28.5913,28.5913,36421.0
2018-11-27 15:10:00,33.47,33.48,33.43,33.48,43112.0,28.5913,28.5998,28.5571,28.5998,43112.0
2018-11-27 15:15:00,33.48,33.5,33.46,33.46,33407.0,28.5998,28.6169,28.5828,28.5828,33407.0
2018-11-27 15:20:00,33.47,33.48,33.45,33.48,30611.0,28.5913,28.5998,28.5742,28.5998,30611.0
2018-11-27 15:25:00,33.48,33.52,33.47,33.5,58816.0,28.5998,28.634,28.5913,28.6169,58816.0
2018-11-27 15:30:00,33.51,33.53,33.47,33.52,51282.0,28.6255,28.6426,28.5913,28.634,51282.0
2018-11-27 15:35:00,33.52,33.6,33.51,33.59,48265.0,28.634,28.7024,28.6255,28.6938,48265.0
2018-11-27 15:40:00,33.59,33.61,33.58,33.59,59546.0,28.6938,28.7109,28.6853,28.6938,59546.0
2018-11-27 15:45:00,33.58,33.59,33.53,33.53,107544.0,28.6853,28.6938,28.6426,28.6426,107544.0
2018-11-27 15:50:00,33.54,33.54,33.48,33.48,94090.0,28.6511,28.6511,28.5998,28.5998,94090.0
2018-11-27 15:55:00,33.48,33.52,33.48,33.51,258872.0,28.5998,28.634,28.5998,28.6255,258872.0
2018-11-28 09:30:00,33.53,33.72,33.5,33.5,137889.0,28.6426,28.8049,28.6169,28.6169,137889.0
2018-11-28 09:35:00,33.48,33.59,33.42,33.58,26459.0,28.5998,28.6938,28.5486,28.6853,26459.0
2018-11-28 09:40:00,33.59,33.64,33.47,33.47,29121.0,28.6938,28.7365,28.5913,28.5913,29121.0
2018-11-28 09:45:00,33.47,33.56,33.42,33.55,15337.0,28.5913,28.6682,28.5486,28.6596,15337.0
2018-11-28 09:50:00,33.55,33.56,33.41,33.41,33521.0,28.6596,28.6682,28.54,28.54,33521.0
2018-11-28 09:55:00,33.42,33.58,33.42,33.58,33669.0,28.5486,28.6853,28.5486,28.6853,33669.0
2018-11-28 10:00:00,33.58,33.64,33.55,33.57,54383.0,28.6853,28.7365,28.6596,28.6767,54383.0
2018-11-28 10:05:00,33.57,33.6,33.42,33.49,74977.0,28.6767,28.7024,28.5486,28.6084,74977.0
2018-11-28 10:10:00,33.49,33.49,33.37,33.4,33093.0,28.6084,28.6084,28.5059,28.5315,33093.0
2018-11-28 10:15:00,33.4,33.42,33.32,33.34,73570.0,28.5315,28.5486,28.4632,28.4802,73570.0
2018-11-28 10:20:00,33.31,33.31,33.17,33.17,42712.0,28.4546,28.4546,28.335,28.335,42712.0
2018-11-28 10:25:00,33.17,33.23,33.13,33.22,23918.0,28.335,28.3863,28.3009,28.3777,23918.0
2018-11-28 10:30:00,33.21,33.21,33.13,33.14,24196.0,28.3692,28.3692,28.3009,28.3094,24196.0
2018-11-28 10:35:00,33.13,33.19,33.1,33.16,51918.0,28.3009,28.3521,28.2752,28.3265,51918.0
2018-11-28 10:40:00,33.15,33.19,33.13,33.14,53816.0,28.3179,28.3521,28.3009,28.3094,53816.0
2018-11-28 10:45:00,33.14,33.14,33.09,33.1,58841.0,28.3094,28.3094,28.2667,28.2752,58841.0
2018-11-28 10:50:00,33.11,33.28,33.09,33.27,83637.0,28.2838,28.429,28.2667,28.4205,83637.0
2018-11-28 10:55:00,33.27,33.33,33.26,33.29,44289.0,28.4205,28.4717,28.4119,28.4375,44289.0
2018-11-28 11:00:00,33.29,33.3,33.24,33.29,55565.0,28.4375,28.4461,28.3948,28.4375,55565.0
2018-11-28 11:05:00,33.29,33.39,33.28,33.39,31221.0,28.4375,28.523,28.429,28.523,31221.0
2018-11-28 11:10:00,33.38,33.38,33.27,33.27,67754.0,28.5144,28.5144,28.4205,28.4205,67754.0
2018-11-28 11:15:00,33.27,33.3,33.26,33.27,48769.0,28.4205,28.4461,28.4119,28.4205,48769.0
2018-11-28 11:20:00,33.27,33.3,33.26,33.3,29912.0,28.4205,28.4461,28.4119,28.4461,29912.0
2018-11-28 11:25:00,33.3,33.33,33.28,33.33,109908.0,28.4461,28.4717,28.429,28.4717,109908.0
2018-11-28 11:30:00,33.33,33.46,33.3,33.44,101384.0,28.4717,28.5828,28.4461,28.5657,101384.0
2018-11-28 11:35:00,33.44,33.45,33.39,33.43,23638.0,28.5657,28.5742,28.523,28.5571,23638.0
2018-11-28 11:40:00,33.42,33.43,33.38,33.4,21829.0,28.5486,28.5571,28.5144,28.5315,21829.0
2018-11-28 11:45:00,33.39,33.4,33.38,33.4,15368.0,28.523,28.5315,28.5144,28.5315,15368.0
2018-11-28 11:50:00,33.39,33.46,33.39,33.43,25300.0,28.523,28.5828,28.523,28.5571,25300.0
2018-11-28 11:55:00,33.44,33.44,33.35,33.39,39934.0,28.5657,28.5657,28.4888,28.523,39934.0
2018-11-28 12:00:00,33.39,33.62,33.39,33.62,121445.0,28.523,28.7194,28.523,28.7194,121445.0
2018-11-28 12:05:00,33.63,33.73,33.61,33.72,70225.0,28.728,28.8134,28.7109,28.8049,70225.0
2018-11-28 12:10:00,33.72,33.73,33.6,33.66,87708.0,28.8049,28.8134,28.7024,28.7536,87708.0
2018-11-28 12:15:00,33.67,33.7,33.58,33.63,71511.0,28.7621,28.7878,28.6853,28.728,71511.0
2018-11-28 12:20:00,33.63,33.67,33.59,33.64,108623.0,28.728,28.7621,28.6938,28.7365,108623.0
2018-11-28 12:25:00,33.64,33.68,33.6,33.65,42732.0,28.7365,28.7707,28.7024,28.7451,42732.0
2018-11-28 12:30:00,33.65,33.73,33.63,33.7,42887.0,28.7451,28.8134,28.728,28.7878,42887.0
2018-11-28 12:35:00,33.7,33.74,33.68,33.74,46385.0,28.7878,28.8219,28.7707,28.8219,46385.0
2018-11-28 12:40:00,33.74,33.78,33.71,33.77,31153.0,28.8219,28.8561,28.7963,28.8476,31153.0
2018-11-28 12:45:00,33.77,33.82,33.74,33.8,33082.0,28.8476,28.8903,28.8219,28.8732,33082.0
2018-11-28 12:50:00,33.81,33.83,33.76,33.78,40255.0,28.8817,28.8988,28.839,28.8561,40255.0
2018-11-28 12:55:00,33.77,33.79,33.74,33.76,43943.0,28.8476,28.8647,28.8219,28.839,43943.0
2018-11-28 13:00:00,33.75,33.78,33.69,33.71,21537.0,28.8305,28.8561,28.7792,28.7963,21537.0
2018-11-28 13:05:00,33.71,33.76,33.7,33.74,18955.0,28.7963,28.839,28.7878,28.8219,18955.0
2018-11-28 13:10:00,33.75,33.77,33.74,33.76,25115.0,28.8305,28.8476,28.8219,28.839,25115.0
2018-11-28 13:15:00,33.76,33.77,33.7,33.71,54180.0,28.839,28.8476,28.7878,28.7963,54180.0
2018-11-28 13:20:00,33.71,33.71,33.67,33.7,60590.0,28.7963,28.7963,28.7621,28.7878,60590.0
2018-11-28 13:25:00,33.7,33.79,33.69,33.78,131763.0,28.7878,28.8647,28.7792,28.8561,131763.0
2018-11-28 13:30:00,33.77,33.81,33.75,33.77,28258.0,28.8476,28.8817,28.8305,28.8476,28258.0
2018-11-28 13:35:00,33.77,33.82,33.76,33.82,92086.0,28.8476,28.8903,28.839,28.8903,92086.0
2018-11-28 13:40:00,33.82,33.85,33.77,33.77,63096.0,28.8903,28.9159,28.8476,28.8476,63096.0
2018-11-28 13:45:00,33.77,33.82,33.77,33.8,35213.0,28.8476,28.8903,28.8476,28.8732,35213.0
2018-11-28 13:50:00,33.8,33.8,33.74,33.75,41405.0,28.8732,28.8732,28.8219,28.8305,41405.0
2018-11-28 13:55:00,33.75,33.78,33.71,33.71,33923.0,28.8305,28.8561,28.7963,28.7963,33923.0
2018-11-28 14:00:00,33.72,33.79,33.71,33.77,30356.0,28.8049,28.8647,28.7963,28.8476,30356.0
2018-11-28 14:05:00,33.77,33.77,33.71,33.71,38677.0,28.8476,28.8476,28.7963,28.7963,38677.0
2018-11-28 14:10:00,33.71,33.73,33.66,33.66,48876.0,28.7963,28.8134,28.7536,28.7536,48876.0
2018-11-28 14:15:00,33.66,33.73,33.63,33.73,76209.0,28.7536,28.8134,28.728,28.8134,76209.0
2018-11-28 14:20:00,33.74,33.76,33.69,33.74,45328.0,28.8219,28.839,28.7792,28.8219,45328.0
2018-11-28 14:25:00,33.74,33.76,33.71,33.73,31122.0,28.8219,28.839,28.7963,28.8134,31122.0
2018-11-28 14:30:00,33.73,33.73,33.65,33.69,66103.0,28.8134,28.8134,28.7451,28.7792,66103.0
2018-11-28 14:35:00,33.69,33.73,33.69,33.7,43058.0,28.7792,28.8134,28.7792,28.7878,43058.0
2018-11-28 14:40:00,33.7,33.74,33.69,33.7,34707.0,28.7878,28.8219,28.7792,28.7878,34707.0
2018-11-28 14:45:00,33.7,33.71,33.66,33.68,24077.0,28.7878,28.7963,28.7536,28.7707,24077.0
2018-11-28 14:50:00,33.69,33.74,33.68,33.7,28028.0,28.7792,28.8219,28.7707,28.7878,28028.0
2018-11-28 14:55:00,33.7,33.71,33.64,33.65,29060.0,28.7878,28.7963,28.7365,28.7451,29060.0
2018-11-28 15:00:00,33.65,33.67,33.6,33.66,39634.0,28.7451,28.7621,28.7024,28.7536,39634.0
2018-11-28 15:05:00,33.66,33.68,33.65,33.66,33928.0,28.7536,28.7707,28.7451,28.7536,33928.0
2018-11-28 15:10:00,33.66,33.72,33.65,33.71,33415.0,28.7536,28.8049,28.7451,28.7963,33415.0
2018-11-28 15:15:00,33.71,33.73,33.7,33.72,31989.0,28.7963,28.8134,28.7878,28.8049,31989.0
2018-11-28 15:20:00,33.72,33.75,33.71,33.73,51704.0,28.8049,28.8305,28.7963,28.8134,51704.0
2018-11-28 15:25:00,33.73,33.76,33.71,33.76,63320.0,28.8134,28.839,28.7963,28.839,63320.0
2018-11-28 15:30:00,33.76,33.8,33.72,33.77,138694.0,28.839,28.8732,28.8049,28.8476,138694.0
2018-11-28 15:35:00,33.77,33.82,33.77,33.82,312443.0,28.8476,28.8903,28.8476,28.8903,312443.0
2018-11-28 15:40:00,33.82,33.86,33.81,33.83,125724.0,28.8903,28.9245,28.8817,28.8988,125724.0
2018-11-28 15:45:00,33.84,33.94,33.84,33.94,71241.0,28.9074,28.9928,28.9074,28.9928,71241.0
2018-11-28 15:50:00,33.94,33.94,33.9,33.91,76517.0,28.9928,28.9928,28.9586,28.9672,76517.0
2018-11-28 15:55:00,33.91,34.0,33.91,34.0,191002.0,28.9672,29.044,28.9672,29.044,191002.0
2018-11-29 09:30:00,33.93,34.43,33.93,34.4,66127.0,28.9842,29.4114,28.9842,29.3857,66127.0
2018-11-29 09:35:00,34.39,34.39,34.18,34.27,36195.0,29.3772,29.3772,29.1978,29.2747,36195.0
2018-11-29 09:40:00,34.26,34.27,34.17,34.22,25222.0,29.2661,29.2747,29.1893,29.232,25222.0
2018-11-29 09:45:00,34.2,34.22,34.13,34.15,18898.0,29.2149,29.232,29.1551,29.1722,18898.0
2018-11-29 09:50:00,34.14,34.15,34.04,34.08,29444.0,29.1636,29.1722,29.0782,29.1124,29444.0
2018-11-29 09:55:00,34.08,34.1,34.04,34.07,24444.0,29.1124,29.1295,29.0782,29.1038,24444.0
2018-11-29 10:00:00,34.07,34.07,33.96,33.96,32517.0,29.1038,29.1038,29.0099,29.0099,32517.0
2018-11-29 10:05:00,33.97,34.0,33.92,33.96,28937.0,29.0184,29.044,28.9757,29.0099,28937.0
2018-11-29 10:10:00,33.97,33.99,33.93,33.99,23686.0,29.0184,29.0355,28.9842,29.0355,23686.0
2018-11-29 10:15:00,33.99,34.02,33.93,33.93,15742.0,29.0355,29.0611,28.9842,28.9842,15742.0
2018-11-29 10:20:00,33.93,33.93,33.88,33.88,20188.0,28.9842,28.9842,28.9415,28.9415,20188.0
2018-11-29 10:25:00,33.88,33.89,33.84,33.84,50350.0,28.9415,28.9501,28.9074,28.9074,50350.0
2018-11-29 10:30:00,33.83,33.99,33.83,33.93,87783.0,28.8988,29.0355,28.8988,28.9842,87783.0
2018-11-29 10:35:00,33.92,33.93,33.84,33.86,34845.0,28.9757,28.9842,28.9074,28.9245,34845.0
2018-11-29 10:40:00,33.86,33.86,33.75,33.78,24386.0,28.9245,28.9245,28.8305,28.8561,24386.0
2018-11-29 10:45:00,33.79,33.81,33.74,33.74,17110.0,28.8647,28.8817,28.8219,28.8219,17110.0
2018-11-29 10:50:00,33.74,33.75,33.69,33.72,28973.0,28.8219,28.8305,28.7792,28.8049,28973.0
2018-11-29 10:55:00,33.73,33.79,33.72,33.75,25311.0,28.8134,28.8647,28.8049,28.8305,25311.0
2018-11-29 11:00:00,33.75,33.83,33.74,33.83,28332.0,28.8305,28.8988,28.8219,28.8988,28332.0
2018-11-29 11:05:00,33.83,33.89,33.82,33.85,29790.0,28.8988,28.9501,28.8903,28.9159,29790.0
2018-11-29 11:10:00,33.85,33.86,33.81,33.85,23285.0,28.9159,28.9245,28.8817,28.9159,23285.0
2018-11-29 11:15:00,33.86,33.89,33.83,33.89,76700.0,28.9245,28.9501,28.8988,28.9501,76700.0
2018-11-29 11:20:00,33.89,34.06,33.88,34.0,69475.0,28.9501,29.0953,28.9415,29.044,69475.0
2018-11-29 11:25:00,34.0,34.09,33.98,34.08,29977.0,29.044,29.1209,29.027,29.1124,29977.0
2018-11-29 11:30:00,34.08,34.11,34.04,34.08,32159.0,29.1124,29.138,29.0782,29.1124,32159.0
2018-11-29 11:35:00,34.08,34.15,34.07,34.14,45542.0,29.1124,29.1722,29.1038,29.1636,45542.0
2018-11-29 11:40:00,34.13,34.15,34.12,34.12,17499.0,29.1551,29.1722,29.1466,29.1466,17499.0
2018-11-29 11:45:00,34.12,34.14,34.1,34.1,44342.0,29.1466,29.1636,29.1295,29.1295,44342.0
2018-11-29 11:50:00,34.1,34.19,34.1,34.17,64997.0,29.1295,29.2064,29.1295,29.1893,64997.0
2018-11-29 11:55:00,34.19,34.29,34.16,34.28,48628.0,29.2064,29.2918,29.1807,29.2832,48628.0
2018-11-29 12:00:00,34.28,34.28,34.23,34.27,29412.0,29.2832,29.2832,29.2405,29.2747,29412.0
2018-11-29 12:05:00,34.27,34.27,34.21,34.27,22164.0,29.2747,29.2747,29.2234,29.2747,22164.0
2018-11-29 12:10:00,34.27,34.3,34.25,34.28,23606.0,29.2747,29.3003,29.2576,29.2832,23606.0
2018-11-29 12:15:00,34.29,34.33,34.28,34.31,14099.0,29.2918,29.3259,29.2832,29.3089,14099.0
2018-11-29 12:20:00,34.3,34.31,34.26,34.27,11828.0,29.3003,29.3089,29.2661,29.2747,11828.0
2018-11-29 12:25:00,34.28,34.32,34.28,34.29,21054.0,29.2832,29.3174,29.2832,29.2918,21054.0
2018-11-29 12:30:00,34.3,34.39,34.3,34.38,51067.0,29.3003,29.3772,29.3003,29.3687,51067.0
2018-11-29 12:35:00,34.38,34.4,34.35,34.39,25037.0,29.3687,29.3857,29.343,29.3772,25037.0
2018-11-29 12:40:00,34.39,34.43,34.39,34.4,20220.0,29.3772,29.4114,29.3772,29.3857,20220.0
2018-11-29 12:45:00,34.4,34.4,34.37,34.4,17472.0,29.3857,29.3857,29.3601,29.3857,17472.0
2018-11-29 12:50:00,34.4,34.42,34.35,34.36,11914.0,29.3857,29.4028,29.343,29.3516,11914.0
2018-11-29 12:55:00,34.36,34.43,34.35,34.41,15584.0,29.3516,29.4114,29.343,29.3943,15584.0
2018-11-29 13:00:00,34.41,34.42,34.39,34.41,22379.0,29.3943,29.4028,29.3772,29.3943,22379.0
2018-11-29 13:05:00,34.41,34.47,34.39,34.45,60252.0,29.3943,29.4455,29.3772,29.4285,60252.0
2018-11-29 13:10:00,34.45,34.46,34.39,34.42,21994.0,29.4285,29.437,29.3772,29.4028,21994.0
2018-11-29 13:15:00,34.42,34.44,34.41,34.44,22606.0,29.4028,29.4199,29.3943,29.4199,22606.0
2018-11-29 13:20:00,34.44,34.45,34.4,34.41,19160.0,29.4199,29.4285,29.3857,29.3943,19160.0
2018-11-29 13:25:00,34.42,34.45,34.39,34.43,20466.0,29.4028,29.4285,29.3772,29.4114,20466.0
2018-11-29 13:30:00,34.42,34.44,34.42,34.42,23551.0,29.4028,29.4199,29.4028,29.4028,23551.0
2018-11-29 13:35:00,34.42,34.42,34.36,34.39,19268.0,29.4028,29.4028,29.3516,29.3772,19268.0
2018-11-29 13:40:00,34.39,34.41,34.39,34.4,15687.0,29.3772,29.3943,29.3772,29.3857,15687.0
2018-11-29 13:45:00,34.4,34.47,34.39,34.47,45316.0,29.3857,29.4455,29.3772,29.4455,45316.0
2018-11-29 13:50:00,34.47,34.49,34.41,34.44,38420.0,29.4455,29.4626,29.3943,29.4199,38420.0
2018-11-29 13:55:00,34.45,34.48,34.44,34.45,30276.0,29.4285,29.4541,29.4199,29.4285,30276.0
2018-11-29 14:00:00,34.44,34.47,34.33,34.35,42723.0,29.4199,29.4455,29.3259,29.343,42723.0
2018-11-29 14:05:00,34.35,34.35,34.3,34.32,46268.0,29.343,29.343,29.3003,29.3174,46268.0
2018-11-29 14:10:00,34.33,34.41,34.29,34.36,44100.0,29.3259,29.3943,29.2918,29.3516,44100.0
2018-11-29 14:15:00,34.36,34.36,34.29,34.33,28739.0,29.3516,29.3516,29.2918,29.3259,28739.0
2018-11-29 14:20:00,34.34,34.34,34.26,34.29,39694.0,29.3345,29.3345,29.2661,29.2918,39694.0
2018-11-29 14:25:00,34.29,34.29,34.26,34.27,31505.0,29.2918,29.2918,29.2661,29.2747,31505.0
2018-11-29 14:30:00,34.28,34.33,34.27,34.33,49244.0,29.2832,29.3259,29.2747,29.3259,49244.0
2018-11-29 14:35:00,34.32,34.33,34.26,34.29,30500.0,29.3174,29.3259,29.2661,29.2918,30500.0
2018-11-29 14:40:00,34.29,34.37,34.28,34.37,52869.0,29.2918,29.3601,29.2832,29.3601,52869.0
2018-11-29 14:45:00,34.36,34.37,34.32,34.35,28245.0,29.3516,29.3601,29.3174,29.343,28245.0
2018-11-29 14:50:00,34.34,34.39,34.33,34.38,22343.0,29.3345,29.3772,29.3259,29.3687,22343.0
2018-11-29 14:55:00,34.37,34.44,34.35,34.42,58570.0,29.3601,29.4199,29.343,29.4028,58570.0
2018-11-29 15:00:00,34.43,34.43,34.39,34.4,42057.0,29.4114,29.4114,29.3772,29.3857,42057.0
2018-11-29 15:05:00,34.4,34.42,34.4,34.4,16653.0,29.3857,29.4028,29.3857,29.3857,16653.0
2018-11-29 15:10:00,34.4,34.42,34.4,34.41,53038.0,29.3857,29.4028,29.3857,29.3943,53038.0
2018-11-29 15:15:00,34.41,34.42,34.39,34.39,24320.0,29.3943,29.4028,29.3772,29.3772,24320.0
2018-11-29 15:20:00,34.4,34.42,34.32,34.33,39680.0,29.3857,29.4028,29.3174,29.3259,39680.0
2018-11-29 15:25:00,34.34,34.39,34.33,34.37,30264.0,29.3345,29.3772,29.3259,29.3601,30264.0
2018-11-29 15:30:00,34.38,34.38,34.33,34.34,38879.0,29.3687,29.3687,29.3259,29.3345,38879.0
2018-11-29 15:35:00,34.34,34.34,34.29,34.31,59837.0,29.3345,29.3345,29.2918,29.3089,59837.0
2018-11-29 15:40:00,34.3,34.32,34.26,34.27,66029.0,29.3003,29.3174,29.2661,29.2747,66029.0
2018-11-29 15:45:00,34.27,34.28,34.2,34.23,94993.0,29.2747,29.2832,29.2149,29.2405,94993.0
2018-11-29 15:50:00,34.23,34.26,34.23,34.25,68363.0,29.2405,29.2661,29.2405,29.2576,68363.0
2018-11-29 15:55:00,34.25,34.26,34.2,34.26,212903.0,29.2576,29.2661,29.2149,29.2661,212903.0
2018-11-30 09:30:00,34.23,34.4,34.22,34.3,52935.0,29.2405,29.3857,29.232,29.3003,52935.0
2018-11-30 09:35:00,34.29,34.35,34.21,34.34,41482.0,29.2918,29.343,29.2234,29.3345,41482.0
2018-11-30 09:40:00,34.35,34.37,34.27,34.37,28684.0,29.343,29.3601,29.2747,29.3601,28684.0
2018-11-30 09:45:00,34.36,34.5,34.35,34.38,67480.0,29.3516,29.4712,29.343,29.3687,67480.0
2018-11-30 09:50:00,34.38,34.47,34.36,34.46,25403.0,29.3687,29.4455,29.3516,29.437,25403.0
2018-11-30 09:55:00,34.46,34.47,34.42,34.42,51217.0,29.437,29.4455,29.4028,29.4028,51217.0
2018-11-30 10:00:00,34.43,34.46,34.37,34.44,120732.0,29.4114,29.437,29.3601,29.4199,120732.0
2018-11-30 10:05:00,34.44,34.54,34.42,34.5,168787.0,29.4199,29.5053,29.4028,29.4712,168787.0
2018-11-30 10:10:00,34.51,34.52,34.46,34.49,41037.0,29.4797,29.4882,29.437,29.4626,41037.0
2018-11-30 10:15:00,34.5,34.53,34.47,34.5,31299.0,29.4712,29.4968,29.4455,29.4712,31299.0
2018-11-30 10:20:00,34.51,34.58,34.5,34.57,25877.0,29.4797,29.5395,29.4712,29.531,25877.0
2018-11-30 10:25:00,34.58,34.58,34.46,34.49,70141.0,29.5395,29.5395,29.437,29.4626,70141.0
2018-11-30 10:30:00,34.5,34.64,34.5,34.62,47152.0,29.4712,29.5908,29.4712,29.5737,47152.0
2018-11-30 10:35:00,34.62,34.66,34.58,34.61,27499.0,29.5737,29.6078,29.5395,29.5651,27499.0
2018-11-30 10:40:00,34.61,34.67,34.58,34.58,23175.0,29.5651,29.6164,29.5395,29.5395,23175.0
2018-11-30 10:45:00,34.58,34.59,34.53,34.55,27735.0,29.5395,29.548,29.4968,29.5139,27735.0
2018-11-30 10:50:00,34.55,34.62,34.55,34.58,23922.0,29.5139,29.5737,29.5139,29.5395,23922.0
2018-11-30 10:55:00,34.58,34.6,34.55,34.58,20428.0,29.5395,29.5566,29.5139,29.5395,20428.0
2018-11-30 11:00:00,34.58,34.65,34.57,34.62,20651.0,29.5395,29.5993,29.531,29.5737,20651.0
2018-11-30 11:05:00,34.62,34.66,34.6,34.66,35917.0,29.5737,29.6078,29.5566,29.6078,35917.0
2018-11-30 11:10:00,34.65,34.67,34.6,34.61,25092.0,29.5993,29.6164,29.5566,29.5651,25092.0
2018-11-30 11:15:00,34.62,34.64,34.59,34.63,45091.0,29.5737,29.5908,29.548,29.5822,45091.0
2018-11-30 11:20:00,34.63,34.67,34.61,34.61,25949.0,29.5822,29.6164,29.5651,29.5651,25949.0
2018-11-30 11:25:00,34.62,34.63,34.55,34.6,47545.0,29.5737,29.5822,29.5139,29.5566,47545.0
2018-11-30 11:30:00,34.6,34.61,34.55,34.58,53926.0,29.5566,29.5651,29.5139,29.5395,53926.0
2018-11-30 11:35:00,34.58,34.65,34.57,34.64,21452.0,29.5395,29.5993,29.531,29.5908,21452.0
2018-11-30 11:40:00,34.64,34.64,34.62,34.64,20040.0,29.5908,29.5908,29.5737,29.5908,20040.0
2018-11-30 11:45:00,34.63,34.72,34.62,34.69,43516.0,29.5822,29.6591,29.5737,29.6335,43516.0
2018-11-30 11:50:00,34.69,34.72,34.66,34.68,97808.0,29.6335,29.6591,29.6078,29.6249,97808.0
2018-11-30 11:55:00,34.68,34.77,34.67,34.73,31359.0,29.6249,29.7018,29.6164,29.6676,31359.0
2018-11-30 12:00:00,34.73,34.73,34.69,34.7,105686.0,29.6676,29.6676,29.6335,29.642,105686.0
2018-11-30 12:05:00,34.7,34.76,34.69,34.76,26945.0,29.642,29.6933,29.6335,29.6933,26945.0
2018-11-30 12:10:00,34.76,34.76,34.72,34.73,54658.0,29.6933,29.6933,29.6591,29.6676,54658.0
2018-11-30 12:15:00,34.73,34.75,34.7,34.75,34646.0,29.6676,29.6847,29.642,29.6847,34646.0
2018-11-30 12:20:00,34.74,34.75,34.63,34.63,30783.0,29.6762,29.6847,29.5822,29.5822,30783.0
2018-11-30 12:25:00,34.62,34.62,34.56,34.58,33701.0,29.5737,29.5737,29.5224,29.5395,33701.0
2018-11-30 12:30:00,34.58,34.65,34.57,34.62,35826.0,29.5395,29.5993,29.531,29.5737,35826.0
2018-11-30 12:35:00,34.62,34.66,34.61,34.64,16759.0,29.5737,29.6078,29.5651,29.5908,16759.0
2018-11-30 12:40:00,34.63,34.65,34.59,34.62,18414.0,29.5822,29.5993,29.548,29.5737,18414.0
2018-11-30 12:45:00,34.61,34.67,34.61,34.64,20597.0,29.5651,29.6164,29.5651,29.5908,20597.0
2018-11-30 12:50:00,34.64,34.64,34.61,34.63,62300.0,29.5908,29.5908,29.5651,29.5822,62300.0
2018-11-30 12:55:00,34.63,34.64,34.59,34.6,25489.0,29.5822,29.5908,29.548,29.5566,25489.0
2018-11-30 13:00:00,34.6,34.62,34.54,34.56,55092.0,29.5566,29.5737,29.5053,29.5224,55092.0
2018-11-30 13:05:00,34.55,34.56,34.48,34.48,82843.0,29.5139,29.5224,29.4541,29.4541,82843.0
2018-11-30 13:10:00,34.47,34.49,34.45,34.48,20905.0,29.4455,29.4626,29.4285,29.4541,20905.0
2018-11-30 13:15:00,34.48,34.49,34.43,34.45,27064.0,29.4541,29.4626,29.4114,29.4285,27064.0
2018-11-30 13:20:00,34.45,34.46,34.42,34.46,15544.0,29.4285,29.437,29.4028,29.437,15544.0
2018-11-30 13:25:00,34.45,34.46,34.43,34.43,14000.0,29.4285,29.437,29.4114,29.4114,14000.0
2018-11-30 13:30:00,34.43,34.47,34.39,34.46,88742.0,29.4114,29.4455,29.3772,29.437,88742.0
2018-11-30 13:35:00,34.47,34.53,34.46,34.53,35525.0,29.4455,29.4968,29.437,29.4968,35525.0
2018-11-30 13:40:00,34.53,34.54,34.49,34.54,26878.0,29.4968,29.5053,29.4626,29.5053,26878.0
2018-11-30 13:45:00,34.54,34.59,34.53,34.59,38246.0,29.5053,29.548,29.4968,29.548,38246.0
2018-11-30 13:50:00,34.6,34.62,34.59,34.6,35369.0,29.5566,29.5737,29.548,29.5566,35369.0
2018-11-30 13:55:00,34.59,34.67,34.58,34.65,114405.0,29.548,29.6164,29.5395,29.5993,114405.0
2018-11-30 14:00:00,34.65,34.65,34.62,34.62,37743.0,29.5993,29.5993,29.5737,29.5737,37743.0
2018-11-30 14:05:00,34.63,34.63,34.61,34.62,29708.0,29.5822,29.5822,29.5651,29.5737,29708.0
2018-11-30 14:10:00,34.62,34.66,34.61,34.66,34466.0,29.5737,29.6078,29.5651,29.6078,34466.0
2018-11-30 14:15:00,34.66,34.69,34.63,34.64,36562.0,29.6078,29.6335,29.5822,29.5908,36562.0
2018-11-30 14:20:00,34.64,34.67,34.6,34.6,40186.0,29.5908,29.6164,29.5566,29.5566,40186.0
2018-11-30 14:25:00,34.6,34.63,34.59,34.63,26567.0,29.5566,29.5822,29.548,29.5822,26567.0
2018-11-30 14:30:00,34.63,34.64,34.59,34.59,41407.0,29.5822,29.5908,29.548,29.548,41407.0
2018-11-30 14:35:00,34.59,34.62,34.55,34.59,37571.0,29.548,29.5737,29.5139,29.548,37571.0
2018-11-30 14:40:00,34.6,34.67,34.59,34.66,91191.0,29.5566,29.6164,29.548,29.6078,91191.0
2018-11-30 14:45:00,34.66,34.66,34.61,34.63,115275.0,29.6078,29.6078,29.5651,29.5822,115275.0
2018-11-30 14:50:00,34.63,34.66,34.62,34.66,48026.0,29.5822,29.6078,29.5737,29.6078,48026.0
2018-11-30 14:55:00,34.66,34.66,34.63,34.65,39311.0,29.6078,29.6078,29.5822,29.5993,39311.0
2018-11-30 15:00:00,34.65,34.66,34.61,34.63,53667.0,29.5993,29.6078,29.5651,29.5822,53667.0
2018-11-30 15:05:00,34.64,34.65,34.6,34.62,65363.0,29.5908,29.5993,29.5566,29.5737,65363.0
2018-11-30 15:10:00,34.62,34.63,34.61,34.62,71835.0,29.5737,29.5822,29.5651,29.5737,71835.0
2018-11-30 15:15:00,34.63,34.67,34.62,34.66,53901.0,29.5822,29.6164,29.5737,29.6078,53901.0
2018-11-30 15:20:00,34.66,34.73,34.66,34.73,63587.0,29.6078,29.6676,29.6078,29.6676,63587.0
2018-11-30 15:25:00,34.73,34.76,34.71,34.76,54507.0,29.6676,29.6933,29.6506,29.6933,54507.0
2018-11-30 15:30:00,34.76,34.78,34.75,34.77,57953.0,29.6933,29.7104,29.6847,29.7018,57953.0
2018-11-30 15:35:00,34.77,34.78,34.73,34.77,103946.0,29.7018,29.7104,29.6676,29.7018,103946.0
2018-11-30 15:40:00,34.77,34.78,34.75,34.77,82516.0,29.7018,29.7104,29.6847,29.7018,82516.0
2018-11-30 15:45:00,34.77,34.78,34.75,34.75,118656.0,29.7018,29.7104,29.6847,29.6847,118656.0
2018-11-30 15:50:00,34.75,34.76,34.74,34.76,223455.0,29.6847,29.6933,29.6762,29.6933,223455.0
2018-11-30 15:55:00,34.76,34.82,34.74,34.77,443388.0,29.6933,29.7445,29.6762,29.7018,443388.0
2018-12-03 09:30:00,35.0,35.53,35.0,35.45,139777.0,29.8983,30.351,29.8983,30.2827,139777.0
2018-12-03 09:35:00,35.45,35.53,35.41,35.46,36563.0,30.2827,30.351,30.2485,30.2912,36563.0
2018-12-03 09:40:00,35.45,35.57,35.45,35.56,47363.0,30.2827,30.3852,30.2827,30.3767,47363.0
2018-12-03 09:45:00,35.58,35.63,35.48,35.5,37144.0,30.3937,30.4365,30.3083,30.3254,37144.0
2018-12-03 09:50:00,35.49,35.51,35.3,35.31,67986.0,30.3169,30.3339,30.1546,30.1631,67986.0
2018-12-03 09:55:00,35.3,35.32,35.17,35.22,62874.0,30.1546,30.1716,30.0435,30.0862,62874.0
2018-12-03 10:00:00,35.23,35.25,35.08,35.1,49918.0,30.0948,30.1118,29.9666,29.9837,49918.0
2018-12-03 10:05:00,35.1,35.13,35.01,35.05,64888.0,29.9837,30.0093,29.9068,29.941,64888.0
2018-12-03 10:10:00,35.06,35.07,34.93,34.94,47759.0,29.9495,29.9581,29.8385,29.847,47759.0
2018-12-03 10:15:00,34.94,34.99,34.92,34.92,38592.0,29.847,29.8897,29.8299,29.8299,38592.0
2018-12-03 10:20:00,34.92,35.05,34.92,35.02,41896.0,29.8299,29.941,29.8299,29.9154,41896.0
2018-12-03 10:25:00,35.03,35.16,35.01,35.14,46911.0,29.9239,30.035,29.9068,30.0179,46911.0
2018-12-03 10:30:00,35.14,35.14,35.01,35.09,40060.0,30.0179,30.0179,29.9068,29.9752,40060.0
2018-12-03 10:35:00,35.1,35.1,34.98,34.98,98387.0,29.9837,29.9837,29.8812,29.8812,98387.0
2018-12-03 10:40:00,34.98,35.05,34.94,34.94,66452.0,29.8812,29.941,29.847,29.847,66452.0
2018-12-03 10:45:00,34.95,34.95,34.85,34.89,117281.0,29.8556,29.8556,29.7701,29.8043,117281.0
2018-12-03 10:50:00,34.9,34.97,34.83,34.84,64450.0,29.8129,29.8727,29.7531,29.7616,64450.0
2018-12-03 10:55:00,34.84,34.87,34.76,34.8,43323.0,29.7616,29.7872,29.6933,29.7274,43323.0
2018-12-03 11:00:00,34.81,34.81,34.7,34.71,62199.0,29.736,29.736,29.642,29.6506,62199.0
2018-12-03 11:05:00,34.71,34.74,34.65,34.74,33262.0,29.6506,29.6762,29.5993,29.6762,33262.0
2018-12-03 11:10:00,34.75,34.75,34.62,34.62,35448.0,29.6847,29.6847,29.5737,29.5737,35448.0
2018-12-03 11:15:00,34.63,34.72,34.58,34.71,111456.0,29.5822,29.6591,29.5395,29.6506,111456.0
2018-12-03 11:20:00,34.71,34.76,34.63,34.63,83283.0,29.6506,29.6933,29.5822,29.5822,83283.0
2018-12-03 11:25:00,34.63,34.67,34.54,34.62,41818.0,29.5822,29.6164,29.5053,29.5737,41818.0
2018-12-03 11:30:00,34.62,34.67,34.6,34.6,48642.0,29.5737,29.6164,29.5566,29.5566,48642.0
2018-12-03 11:35:00,34.61,34.61,34.53,34.55,63259.0,29.5651,29.5651,29.4968,29.5139,63259.0
2018-12-03 11:40:00,34.54,34.59,34.44,34.51,47596.0,29.5053,29.548,29.4199,29.4797,47596.0
2018-12-03 11:45:00,34.51,34.56,34.48,34.55,39908.0,29.4797,29.5224,29.4541,29.5139,39908.0
2018-12-03 11:50:00,34.55,34.56,34.48,34.5,53081.0,29.5139,29.5224,29.4541,29.4712,53081.0
2018-12-03 11:55:00,34.49,34.62,34.47,34.62,67964.0,29.4626,29.5737,29.4455,29.5737,67964.0
2018-12-03 12:00:00,34.63,34.72,34.63,34.71,48755.0,29.5822,29.6591,29.5822,29.6506,48755.0
2018-12-03 12:05:00,34.71,34.79,34.7,34.76,66884.0,29.6506,29.7189,29.642,29.6933,66884.0
2018-12-03 12:10:00,34.76,34.81,34.73,34.74,53644.0,29.6933,29.736,29.6676,29.6762,53644.0
2018-12-03 12:15:00,34.74,34.78,34.72,34.72,33718.0,29.6762,29.7104,29.6591,29.6591,33718.0
2018-12-03 12:20:00,34.72,34.81,34.7,34.78,38446.0,29.6591,29.736,29.642,29.7104,38446.0
2018-12-03 12:25:00,34.79,34.83,34.79,34.82,28085.0,29.7189,29.7531,29.7189,29.7445,28085.0
2018-12-03 12:30:00,34.83,34.89,34.8,34.89,41075.0,29.7531,29.8043,29.7274,29.8043,41075.0
2018-12-03 12:35:00,34.89,34.89,34.81,34.82,15383.0,29.8043,29.8043,29.736,29.7445,15383.0
2018-12-03 12:40:00,34.81,34.82,34.78,34.79,37146.0,29.736,29.7445,29.7104,29.7189,37146.0
2018-12-03 12:45:00,34.79,34.81,34.76,34.8,38345.0,29.7189,29.736,29.6933,29.7274,38345.0
2018-12-03 12:50:00,34.8,34.81,34.76,34.79,31028.0,29.7274,29.736,29.6933,29.7189,31028.0
2018-12-03 12:55:00,34.8,34.82,34.76,34.79,62884.0,29.7274,29.7445,29.6933,29.7189,62884.0
2018-12-03 13:00:00,34.79,34.82,34.77,34.81,39892.0,29.7189,29.7445,29.7018,29.736,39892.0
2018-12-03 13:05:00,34.81,34.81,34.78,34.79,23815.0,29.736,29.736,29.7104,29.7189,23815.0
2018-12-03 13:10:00,34.79,34.84,34.76,34.77,47397.0,29.7189,29.7616,29.6933,29.7018,47397.0
2018-12-03 13:15:00,34.77,34.84,34.76,34.8,28671.0,29.7018,29.7616,29.6933,29.7274,28671.0
2018-12-03 13:20:00,34.81,34.9,34.78,34.89,125527.0,29.736,29.8129,29.7104,29.8043,125527.0
2018-12-03 13:25:00,34.89,34.93,34.85,34.88,32117.0,29.8043,29.8385,29.7701,29.7958,32117.0
2018-12-03 13:30:00,34.86,34.86,34.76,34.76,57887.0,29.7787,29.7787,29.6933,29.6933,57887.0
2018-12-03 13:35:00,34.77,34.79,34.76,34.78,36846.0,29.7018,29.7189,29.6933,29.7104,36846.0
2018-12-03 13:40:00,34.77,34.83,34.77,34.82,19164.0,29.7018,29.7531,29.7018,29.7445,19164.0
2018-12-03 13:45:00,34.83,34.84,34.76,34.76,47407.0,29.7531,29.7616,29.6933,29.6933,47407.0
2018-12-03 13:50:00,34.76,34.79,34.75,34.79,46245.0,29.6933,29.7189,29.6847,29.7189,46245.0
2018-12-03 13:55:00,34.78,34.79,34.73,34.77,28886.0,29.7104,29.7189,29.6676,29.7018,28886.0
2018-12-03 14:00:00,34.77,34.82,34.75,34.77,40599.0,29.7018,29.7445,29.6847,29.7018,40599.0
2018-12-03 14:05:00,34.77,34.78,34.71,34.75,49011.0,29.7018,29.7104,29.6506,29.6847,49011.0
2018-12-03 14:10:00,34.76,34.81,34.75,34.78,31199.0,29.6933,29.736,29.6847,29.7104,31199.0
2018-12-03 14:15:00,34.77,34.93,34.76,34.91,36637.0,29.7018,29.8385,29.6933,29.8214,36637.0
2018-12-03 14:20:00,34.91,34.98,34.91,34.98,24372.0,29.8214,29.8812,29.8214,29.8812,24372.0
2018-12-03 14:25:00,34.98,35.01,34.94,34.97,73363.0,29.8812,29.9068,29.847,29.8727,73363.0
2018-12-03 14:30:00,34.97,34.97,34.92,34.92,40277.0,29.8727,29.8727,29.8299,29.8299,40277.0
2018-12-03 14:35:00,34.92,34.96,34.92,34.92,22754.0,29.8299,29.8641,29.8299,29.8299,22754.0
2018-12-03 14:40:00,34.92,34.98,34.92,34.97,60171.0,29.8299,29.8812,29.8299,29.8727,60171.0
2018-12-03 14:45:00,34.98,35.03,34.97,35.02,34849.0,29.8812,29.9239,29.8727,29.9154,34849.0
2018-12-03 14:50:00,35.03,35.04,34.93,34.94,38436.0,29.9239,29.9325,29.8385,29.847,38436.0
2018-12-03 14:55:00,34.93,34.97,34.93,34.97,22343.0,29.8385,29.8727,29.8385,29.8727,22343.0
2018-12-03 15:00:00,34.96,34.97,34.93,34.97,59501.0,29.8641,29.8727,29.8385,29.8727,59501.0
2018-12-03 15:05:00,34.97,35.01,34.95,34.95,42698.0,29.8727,29.9068,29.8556,29.8556,42698.0
2018-12-03 15:10:00,34.95,35.09,34.95,35.08,62860.0,29.8556,29.9752,29.8556,29.9666,62860.0
2018-12-03 15:15:00,35.08,35.13,35.04,35.06,47685.0,29.9666,30.0093,29.9325,29.9495,47685.0
2018-12-03 15:20:00,35.07,35.1,35.04,35.05,47034.0,29.9581,29.9837,29.9325,29.941,47034.0
2018-12-03 15:25:00,35.05,35.08,35.01,35.07,69069.0,29.941,29.9666,29.9068,29.9581,69069.0
2018-12-03 15:30:00,35.07,35.08,35.01,35.05,55174.0,29.9581,29.9666,29.9068,29.941,55174.0
2018-12-03 15:35:00,35.05,35.09,35.03,35.06,51220.0,29.941,29.9752,29.9239,29.9495,51220.0
2018-12-03 15:40:00,35.07,35.08,35.03,35.07,65770.0,29.9581,29.9666,29.9239,29.9581,65770.0
2018-12-03 15:45:00,35.08,35.1,35.04,35.07,119655.0,29.9666,29.9837,29.9325,29.9581,119655.0
2018-12-03 15:50:00,35.07,35.1,35.04,35.09,155336.0,29.9581,29.9837,29.9325,29.9752,155336.0
2018-12-03 15:55:00,35.09,35.1,35.04,35.04,332813.0,29.9752,29.9837,29.9325,29.9325,332813.0
2018-12-04 09:30:00,34.88,35.11,34.78,35.03,71524.0,29.7958,29.9922,29.7104,29.9239,71524.0
2018-12-04 09:35:00,35.02,35.03,34.95,35.01,29585.0,29.9154,29.9239,29.8556,29.9068,29585.0
2018-12-04 09:40:00,35.0,35.01,34.83,34.84,32540.0,29.8983,29.9068,29.7531,29.7616,32540.0
2018-12-04 09:45:00,34.83,34.85,34.68,34.75,43985.0,29.7531,29.7701,29.6249,29.6847,43985.0
2018-12-04 09:50:00,34.75,34.8,34.61,34.65,50399.0,29.6847,29.7274,29.5651,29.5993,50399.0
2018-12-04 09:55:00,34.65,34.71,34.64,34.67,37285.0,29.5993,29.6506,29.5908,29.6164,37285.0
2018-12-04 10:00:00,34.68,34.7,34.61,34.7,82125.0,29.6249,29.642,29.5651,29.642,82125.0
2018-12-04 10:05:00,34.7,34.73,34.58,34.72,71112.0,29.642,29.6676,29.5395,29.6591,71112.0
2018-12-04 10:10:00,34.72,34.76,34.63,34.67,41822.0,29.6591,29.6933,29.5822,29.6164,41822.0
2018-12-04 10:15:00,34.66,34.7,34.58,34.59,51437.0,29.6078,29.642,29.5395,29.548,51437.0
2018-12-04 10:20:00,34.6,34.67,34.59,34.67,23880.0,29.5566,29.6164,29.548,29.6164,23880.0
2018-12-04 10:25:00,34.68,34.7,34.63,34.7,54518.0,29.6249,29.642,29.5822,29.642,54518.0
2018-12-04 10:30:00,34.7,34.76,34.69,34.76,59229.0,29.642,29.6933,29.6335,29.6933,59229.0
2018-12-04 10:35:00,34.77,34.81,34.75,34.8,117113.0,29.7018,29.736,29.6847,29.7274,117113.0
2018-12-04 10:40:00,34.8,34.81,34.7,34.71,81878.0,29.7274,29.736,29.642,29.6506,81878.0
2018-12-04 10:45:00,34.71,34.73,34.67,34.73,47261.0,29.6506,29.6676,29.6164,29.6676,47261.0
2018-12-04 10:50:00,34.73,34.77,34.69,34.77,32921.0,29.6676,29.7018,29.6335,29.7018,32921.0
2018-12-04 10:55:00,34.77,34.77,34.7,34.71,27517.0,29.7018,29.7018,29.642,29.6506,27517.0
2018-12-04 11:00:00,34.7,34.74,34.57,34.62,113366.0,29.642,29.6762,29.531,29.5737,113366.0
2018-12-04 11:05:00,34.62,34.71,34.61,34.7,41524.0,29.5737,29.6506,29.5651,29.642,41524.0
2018-12-04 11:10:00,34.7,34.71,34.62,34.64,46197.0,29.642,29.6506,29.5737,29.5908,46197.0
2018-12-04 11:15:00,34.64,34.69,34.57,34.61,65081.0,29.5908,29.6335,29.531,29.5651,65081.0
2018-12-04 11:20:00,34.62,34.71,34.61,34.68,56922.0,29.5737,29.6506,29.5651,29.6249,56922.0
2018-12-04 11:25:00,34.67,34.72,34.64,34.72,32399.0,29.6164,29.6591,29.5908,29.6591,32399.0
2018-12-04 11:30:00,34.71,34.8,34.71,34.79,46965.0,29.6506,29.7274,29.6506,29.7189,46965.0
2018-12-04 11:35:00,34.79,34.8,34.75,34.76,51007.0,29.7189,29.7274,29.6847,29.6933,51007.0
2018-12-04 11:40:00,34.77,34.79,34.73,34.77,50377.0,29.7018,29.7189,29.6676,29.7018,50377.0
2018-12-04 11:45:00,34.78,34.81,34.73,34.76,42839.0,29.7104,29.736,29.6676,29.6933,42839.0
2018-12-04 11:50:00,34.75,34.79,34.71,34.74,30610.0,29.6847,29.7189,29.6506,29.6762,30610.0
2018-12-04 11:55:00,34.75,34.75,34.7,34.73,33480.0,29.6847,29.6847,29.642,29.6676,33480.0
2018-12-04 12:00:00,34.73,34.78,34.67,34.67,30067.0,29.6676,29.7104,29.6164,29.6164,30067.0
2018-12-04 12:05:00,34.66,34.66,34.49,34.55,48512.0,29.6078,29.6078,29.4626,29.5139,48512.0
2018-12-04 12:10:00,34.56,34.56,34.42,34.42,52757.0,29.5224,29.5224,29.4028,29.4028,52757.0
2018-12-04 12:15:00,34.42,34.44,34.36,34.42,80692.0,29.4028,29.4199,29.3516,29.4028,80692.0
2018-12-04 12:20:00,34.43,34.43,34.34,34.36,79548.0,29.4114,29.4114,29.3345,29.3516,79548.0
2018-12-04 12:25:00,34.36,34.43,34.34,34.35,39407.0,29.3516,29.4114,29.3345,29.343,39407.0
2018-12-04 12:30:00,34.35,34.44,34.31,34.44,201973.0,29.343,29.4199,29.3089,29.4199,201973.0
2018-12-04 12:35:00,34.45,34.55,34.43,34.51,68178.0,29.4285,29.5139,29.4114,29.4797,68178.0
2018-12-04 12:40:00,34.5,34.57,34.45,34.45,58795.0,29.4712,29.531,29.4285,29.4285,58795.0
2018-12-04 12:45:00,34.45,34.48,34.41,34.42,39823.0,29.4285,29.4541,29.3943,29.4028,39823.0
2018-12-04 12:50:00,34.41,34.45,34.4,34.45,50446.0,29.3943,29.4285,29.3857,29.4285,50446.0
2018-12-04 12:55:00,34.45,34.5,34.42,34.43,37703.0,29.4285,29.4712,29.4028,29.4114,37703.0
2018-12-04 13:00:00,34.42,34.47,34.41,34.46,70497.0,29.4028,29.4455,29.3943,29.437,70497.0
2018-12-04 13:05:00,34.46,34.47,34.39,34.4,43219.0,29.437,29.4455,29.3772,29.3857,43219.0
2018-12-04 13:10:00,34.39,34.4,34.26,34.27,32677.0,29.3772,29.3857,29.2661,29.2747,32677.0
2018-12-04 13:15:00,34.27,34.33,34.23,34.25,64407.0,29.2747,29.3259,29.2405,29.2576,64407.0
2018-12-04 13:20:00,34.25,34.26,34.19,34.2,25123.0,29.2576,29.2661,29.2064,29.2149,25123.0
2018-12-04 13:25:00,34.2,34.21,34.02,34.08,37554.0,29.2149,29.2234,29.0611,29.1124,37554.0
2018-12-04 13:30:00,34.08,34.15,34.05,34.11,33765.0,29.1124,29.1722,29.0868,29.138,33765.0
2018-12-04 13:35:00,34.11,34.11,33.99,34.01,42207.0,29.138,29.138,29.0355,29.0526,42207.0
2018-12-04 13:40:00,34.02,34.12,33.96,34.11,44791.0,29.0611,29.1466,29.0099,29.138,44791.0
2018-12-04 13:45:00,34.1,34.21,34.06,34.18,24265.0,29.1295,29.2234,29.0953,29.1978,24265.0
2018-12-04 13:50:00,34.18,34.23,34.16,34.23,36211.0,29.1978,29.2405,29.1807,29.2405,36211.0
2018-12-04 13:55:00,34.23,34.31,34.22,34.25,34841.0,29.2405,29.3089,29.232,29.2576,34841.0
2018-12-04 14:00:00,34.25,34.26,34.15,34.16,45063.0,29.2576,29.2661,29.1722,29.1807,45063.0
2018-12-04 14:05:00,34.15,34.27,34.14,34.27,33678.0,29.1722,29.2747,29.1636,29.2747,33678.0
2018-12-04 14:10:00,34.27,34.33,34.25,34.27,39016.0,29.2747,29.3259,29.2576,29.2747,39016.0
2018-12-04 14:15:00,34.26,34.26,34.23,34.25,37217.0,29.2661,29.2661,29.2405,29.2576,37217.0
2018-12-04 14:20:00,34.25,34.25,34.19,34.19,24198.0,29.2576,29.2576,29.2064,29.2064,24198.0
2018-12-04 14:25:00,34.19,34.2,34.11,34.11,42937.0,29.2064,29.2149,29.138,29.138,42937.0
2018-12-04 14:30:00,34.12,34.17,34.11,34.15,95751.0,29.1466,29.1893,29.138,29.1722,95751.0
2018-12-04 14:35:00,34.14,34.15,34.05,34.12,53407.0,29.1636,29.1722,29.0868,29.1466,53407.0
2018-12-04 14:40:00,34.11,34.15,34.1,34.13,28385.0,29.138,29.1722,29.1295,29.1551,28385.0
2018-12-04 14:45:00,34.13,34.2,34.1,34.14,80493.0,29.1551,29.2149,29.1295,29.1636,80493.0
2018-12-04 14:50:00,34.14,34.17,34.12,34.14,48954.0,29.1636,29.1893,29.1466,29.1636,48954.0
2018-12-04 14:55:00,34.14,34.14,34.04,34.04,37831.0,29.1636,29.1636,29.0782,29.0782,37831.0
2018-12-04 15:00:00,34.05,34.05,33.99,34.01,58559.0,29.0868,29.0868,29.0355,29.0526,58559.0
2018-12-04 15:05:00,34.01,34.02,33.94,33.95,35739.0,29.0526,29.0611,28.9928,29.0013,35739.0
2018-12-04 15:10:00,33.95,33.96,33.88,33.92,57068.0,29.0013,29.0099,28.9415,28.9757,57068.0
2018-12-04 15:15:00,33.93,33.97,33.9,33.91,63153.0,28.9842,29.0184,28.9586,28.9672,63153.0
2018-12-04 15:20:00,33.91,33.96,33.84,33.85,44791.0,28.9672,29.0099,28.9074,28.9159,44791.0
2018-12-04 15:25:00,33.85,33.9,33.81,33.82,61448.0,28.9159,28.9586,28.8817,28.8903,61448.0
2018-12-04 15:30:00,33.83,33.9,33.79,33.89,143522.0,28.8988,28.9586,28.8647,28.9501,143522.0
2018-12-04 15:35:00,33.88,33.96,33.86,33.88,103978.0,28.9415,29.0099,28.9245,28.9415,103978.0
2018-12-04 15:40:00,33.87,33.89,33.82,33.87,125790.0,28.933,28.9501,28.8903,28.933,125790.0
2018-12-04 15:45:00,33.86,33.93,33.83,33.93,169073.0,28.9245,28.9842,28.8988,28.9842,169073.0
2018-12-04 15:50:00,33.93,33.96,33.85,33.9,139310.0,28.9842,29.0099,28.9159,28.9586,139310.0
2018-12-04 15:55:00,33.9,33.92,33.82,33.92,405128.0,28.9586,28.9757,28.8903,28.9757,405128.0
2018-12-06 09:30:00,33.34,33.52,33.17,33.45,149863.0,28.4802,28.634,28.335,28.5742,149863.0
2018-12-06 09:35:00,33.45,33.53,33.33,33.52,105063.0,28.5742,28.6426,28.4717,28.634,105063.0
2018-12-06 09:40:00,33.52,33.52,33.32,33.34,101844.0,28.634,28.634,28.4632,28.4802,101844.0
2018-12-06 09:45:00,33.33,33.37,33.18,33.24,83446.0,28.4717,28.5059,28.3436,28.3948,83446.0
2018-12-06 09:50:00,33.23,33.23,33.06,33.08,78487.0,28.3863,28.3863,28.2411,28.2581,78487.0
2018-12-06 09:55:00,33.07,33.09,33.02,33.08,53959.0,28.2496,28.2667,28.2069,28.2581,53959.0
2018-12-06 10:00:00,33.08,33.33,33.07,33.29,117269.0,28.2581,28.4717,28.2496,28.4375,117269.0
2018-12-06 10:05:00,33.28,33.31,33.17,33.27,76276.0,28.429,28.4546,28.335,28.4205,76276.0
2018-12-06 10:10:00,33.27,33.28,33.14,33.15,74757.0,28.4205,28.429,28.3094,28.3179,74757.0
2018-12-06 10:15:00,33.16,33.21,33.04,33.05,70868.0,28.3265,28.3692,28.224,28.2325,70868.0
2018-12-06 10:20:00,33.05,33.15,33.0,33.01,61972.0,28.2325,28.3179,28.1898,28.1984,61972.0
2018-12-06 10:25:00,33.01,33.13,32.99,33.08,58358.0,28.1984,28.3009,28.1813,28.2581,58358.0
2018-12-06 10:30:00,33.09,33.11,32.97,32.98,47065.0,28.2667,28.2838,28.1642,28.1727,47065.0
2018-12-06 10:35:00,32.98,33.07,32.93,33.06,57840.0,28.1727,28.2496,28.13,28.2411,57840.0
2018-12-06 10:40:00,33.07,33.11,33.0,33.1,42323.0,28.2496,28.2838,28.1898,28.2752,42323.0
2018-12-06 10:45:00,33.11,33.12,33.01,33.04,37489.0,28.2838,28.2923,28.1984,28.224,37489.0
2018-12-06 10:50:00,33.04,33.13,33.03,33.09,96739.0,28.224,28.3009,28.2154,28.2667,96739.0
2018-12-06 10:55:00,33.09,33.09,32.91,32.98,55090.0,28.2667,28.2667,28.1129,28.1727,55090.0
2018-12-06 11:00:00,32.98,33.07,32.96,33.05,75049.0,28.1727,28.2496,28.1556,28.2325,75049.0
2018-12-06 11:05:00,33.04,33.07,32.94,32.94,53469.0,28.224,28.2496,28.1386,28.1386,53469.0
2018-12-06 11:10:00,32.95,32.97,32.88,32.88,49476.0,28.1471,28.1642,28.0873,28.0873,49476.0
2018-12-06 11:15:00,32.88,32.99,32.83,32.93,45719.0,28.0873,28.1813,28.0446,28.13,45719.0
2018-12-06 11:20:00,32.93,32.99,32.88,32.88,49720.0,28.13,28.1813,28.0873,28.0873,49720.0
2018-12-06 11:25:00,32.88,32.9,32.76,32.82,66676.0,28.0873,28.1044,27.9848,28.036,66676.0
2018-12-06 11:30:00,32.82,32.9,32.8,32.88,48412.0,28.036,28.1044,28.019,28.0873,48412.0
2018-12-06 11:35:00,32.88,32.9,32.8,32.85,44611.0,28.0873,28.1044,28.019,28.0617,44611.0
2018-12-06 11:40:00,32.84,32.91,32.81,32.89,49628.0,28.0531,28.1129,28.0275,28.0958,49628.0
2018-12-06 11:45:00,32.88,32.99,32.88,32.89,74857.0,28.0873,28.1813,28.0873,28.0958,74857.0
2018-12-06 11:50:00,32.9,32.97,32.87,32.89,68035.0,28.1044,28.1642,28.0788,28.0958,68035.0
2018-12-06 11:55:00,32.89,32.9,32.84,32.9,71070.0,28.0958,28.1044,28.0531,28.1044,71070.0
2018-12-06 12:00:00,32.9,32.92,32.84,32.86,87658.0,28.1044,28.1215,28.0531,28.0702,87658.0
2018-12-06 12:05:00,32.86,32.91,32.85,32.85,63350.0,28.0702,28.1129,28.0617,28.0617,63350.0
2018-12-06 12:10:00,32.86,32.89,32.83,32.85,42963.0,28.0702,28.0958,28.0446,28.0617,42963.0
2018-12-06 12:15:00,32.85,32.94,32.82,32.84,79778.0,28.0617,28.1386,28.036,28.0531,79778.0
2018-12-06 12:20:00,32.84,32.96,32.82,32.96,57268.0,28.0531,28.1556,28.036,28.1556,57268.0
2018-12-06 12:25:00,32.96,33.05,32.93,33.05,46567.0,28.1556,28.2325,28.13,28.2325,46567.0
2018-12-06 12:30:00,33.05,33.11,33.02,33.08,40766.0,28.2325,28.2838,28.2069,28.2581,40766.0
2018-12-06 12:35:00,33.09,33.13,33.02,33.02,35751.0,28.2667,28.3009,28.2069,28.2069,35751.0
2018-12-06 12:40:00,33.03,33.09,33.02,33.07,27509.0,28.2154,28.2667,28.2069,28.2496,27509.0
2018-12-06 12:45:00,33.07,33.1,33.05,33.05,27723.0,28.2496,28.2752,28.2325,28.2325,27723.0
2018-12-06 12:50:00,33.05,33.11,33.0,33.1,35475.0,28.2325,28.2838,28.1898,28.2752,35475.0
2018-12-06 12:55:00,33.1,33.12,33.05,33.07,37855.0,28.2752,28.2923,28.2325,28.2496,37855.0
2018-12-06 13:00:00,33.07,33.09,33.03,33.04,70224.0,28.2496,28.2667,28.2154,28.224,70224.0
2018-12-06 13:05:00,33.04,33.05,32.91,32.93,45487.0,28.224,28.2325,28.1129,28.13,45487.0
2018-12-06 13:10:00,32.94,32.97,32.9,32.91,28513.0,28.1386,28.1642,28.1044,28.1129,28513.0
2018-12-06 13:15:00,32.91,32.92,32.83,32.84,32867.0,28.1129,28.1215,28.0446,28.0531,32867.0
2018-12-06 13:20:00,32.84,32.93,32.81,32.91,60515.0,28.0531,28.13,28.0275,28.1129,60515.0
2018-12-06 13:25:00,32.92,32.93,32.87,32.87,29799.0,28.1215,28.13,28.0788,28.0788,29799.0
2018-12-06 13:30:00,32.87,32.87,32.78,32.84,32670.0,28.0788,28.0788,28.0019,28.0531,32670.0
2018-12-06 13:35:00,32.84,32.9,32.82,32.85,29956.0,28.0531,28.1044,28.036,28.0617,29956.0
2018-12-06 13:40:00,32.86,33.0,32.86,32.96,37505.0,28.0702,28.1898,28.0702,28.1556,37505.0
2018-12-06 13:45:00,32.97,33.07,32.97,33.07,41653.0,28.1642,28.2496,28.1642,28.2496,41653.0
2018-12-06 13:50:00,33.07,33.11,33.05,33.11,37475.0,28.2496,28.2838,28.2325,28.2838,37475.0
2018-12-06 13:55:00,33.11,33.2,33.09,33.19,33578.0,28.2838,28.3607,28.2667,28.3521,33578.0
2018-12-06 14:00:00,33.2,33.25,33.16,33.17,61684.0,28.3607,28.4034,28.3265,28.335,61684.0
2018-12-06 14:05:00,33.18,33.18,33.1,33.12,32659.0,28.3436,28.3436,28.2752,28.2923,32659.0
2018-12-06 14:10:00,33.12,33.12,33.02,33.08,39405.0,28.2923,28.2923,28.2069,28.2581,39405.0
2018-12-06 14:15:00,33.07,33.11,32.99,33.01,58766.0,28.2496,28.2838,28.1813,28.1984,58766.0
2018-12-06 14:20:00,33.01,33.07,33.0,33.06,194813.0,28.1984,28.2496,28.1898,28.2411,194813.0
2018-12-06 14:25:00,33.07,33.18,33.05,33.18,49773.0,28.2496,28.3436,28.2325,28.3436,49773.0
2018-12-06 14:30:00,33.18,33.22,33.09,33.13,115405.0,28.3436,28.3777,28.2667,28.3009,115405.0
2018-12-06 14:35:00,33.14,33.18,33.09,33.13,53860.0,28.3094,28.3436,28.2667,28.3009,53860.0
2018-12-06 14:40:00,33.13,33.22,33.13,33.16,50455.0,28.3009,28.3777,28.3009,28.3265,50455.0
2018-12-06 14:45:00,33.16,33.18,33.04,33.09,134012.0,28.3265,28.3436,28.224,28.2667,134012.0
2018-12-06 14:50:00,33.08,33.21,33.08,33.19,77077.0,28.2581,28.3692,28.2581,28.3521,77077.0
2018-12-06 14:55:00,33.19,33.22,33.15,33.19,69036.0,28.3521,28.3777,28.3179,28.3521,69036.0
2018-12-06 15:00:00,33.19,33.3,33.19,33.23,91171.0,28.3521,28.4461,28.3521,28.3863,91171.0
2018-12-06 15:05:00,33.22,33.25,33.16,33.22,125256.0,28.3777,28.4034,28.3265,28.3777,125256.0
2018-12-06 15:10:00,33.21,33.24,33.12,33.12,118327.0,28.3692,28.3948,28.2923,28.2923,118327.0
2018-12-06 15:15:00,33.11,33.16,33.09,33.13,85558.0,28.2838,28.3265,28.2667,28.3009,85558.0
2018-12-06 15:20:00,33.12,33.14,33.06,33.09,67889.0,28.2923,28.3094,28.2411,28.2667,67889.0
2018-12-06 15:25:00,33.1,33.13,33.03,33.07,99385.0,28.2752,28.3009,28.2154,28.2496,99385.0
2018-12-06 15:30:00,33.06,33.24,33.04,33.16,130192.0,28.2411,28.3948,28.224,28.3265,130192.0
2018-12-06 15:35:00,33.17,33.27,33.16,33.24,99110.0,28.335,28.4205,28.3265,28.3948,99110.0
2018-12-06 15:40:00,33.24,33.31,33.19,33.3,104402.0,28.3948,28.4546,28.3521,28.4461,104402.0
2018-12-06 15:45:00,33.31,33.44,33.3,33.43,154517.0,28.4546,28.5657,28.4461,28.5571,154517.0
2018-12-06 15:50:00,33.42,33.45,33.39,33.42,158291.0,28.5486,28.5742,28.523,28.5486,158291.0
2018-12-06 15:55:00,33.42,33.43,33.34,33.39,348571.0,28.5486,28.5571,28.4802,28.523,348571.0
2018-12-07 09:30:00,33.31,33.59,33.31,33.59,86080.0,28.4546,28.6938,28.4546,28.6938,86080.0
2018-12-07 09:35:00,33.59,33.77,33.58,33.77,42940.0,28.6938,28.8476,28.6853,28.8476,42940.0
2018-12-07 09:40:00,33.77,33.88,33.76,33.77,23748.0,28.8476,28.9415,28.839,28.8476,23748.0
2018-12-07 09:45:00,33.8,33.88,33.77,33.78,42767.0,28.8732,28.9415,28.8476,28.8561,42767.0
2018-12-07 09:50:00,33.77,33.83,33.73,33.83,38257.0,28.8476,28.8988,28.8134,28.8988,38257.0
2018-12-07 09:55:00,33.84,33.88,33.66,33.66,36966.0,28.9074,28.9415,28.7536,28.7536,36966.0
2018-12-07 10:00:00,33.67,33.74,33.64,33.73,28960.0,28.7621,28.8219,28.7365,28.8134,28960.0
2018-12-07 10:05:00,33.73,33.73,33.62,33.65,38216.0,28.8134,28.8134,28.7194,28.7451,38216.0
2018-12-07 10:10:00,33.66,33.66,33.54,33.57,25018.0,28.7536,28.7536,28.6511,28.6767,25018.0
2018-12-07 10:15:00,33.57,33.58,33.4,33.41,45801.0,28.6767,28.6853,28.5315,28.54,45801.0
2018-12-07 10:20:00,33.4,33.43,33.33,33.37,28153.0,28.5315,28.5571,28.4717,28.5059,28153.0
2018-12-07 10:25:00,33.36,33.39,33.32,33.34,32144.0,28.4973,28.523,28.4632,28.4802,32144.0
2018-12-07 10:30:00,33.34,33.35,33.3,33.3,33400.0,28.4802,28.4888,28.4461,28.4461,33400.0
2018-12-07 10:35:00,33.3,33.32,33.2,33.26,51331.0,28.4461,28.4632,28.3607,28.4119,51331.0
2018-12-07 10:40:00,33.25,33.38,33.21,33.35,159914.0,28.4034,28.5144,28.3692,28.4888,159914.0
2018-12-07 10:45:00,33.35,33.41,33.32,33.35,61920.0,28.4888,28.54,28.4632,28.4888,61920.0
2018-12-07 10:50:00,33.35,33.37,33.29,33.37,36601.0,28.4888,28.5059,28.4375,28.5059,36601.0
2018-12-07 10:55:00,33.36,33.5,33.36,33.49,41595.0,28.4973,28.6169,28.4973,28.6084,41595.0
2018-12-07 11:00:00,33.5,33.55,33.41,33.42,43103.0,28.6169,28.6596,28.54,28.5486,43103.0
2018-12-07 11:05:00,33.42,33.42,33.33,33.37,26807.0,28.5486,28.5486,28.4717,28.5059,26807.0
2018-12-07 11:10:00,33.37,33.4,33.29,33.3,32864.0,28.5059,28.5315,28.4375,28.4461,32864.0
2018-12-07 11:15:00,33.31,33.34,33.28,33.31,24883.0,28.4546,28.4802,28.429,28.4546,24883.0
2018-12-07 11:20:00,33.3,33.32,33.21,33.24,39017.0,28.4461,28.4632,28.3692,28.3948,39017.0
2018-12-07 11:25:00,33.24,33.26,33.18,33.24,44135.0,28.3948,28.4119,28.3436,28.3948,44135.0
2018-12-07 11:30:00,33.24,33.28,33.18,33.23,85044.0,28.3948,28.429,28.3436,28.3863,85044.0
2018-12-07 11:35:00,33.23,33.3,33.21,33.24,42130.0,28.3863,28.4461,28.3692,28.3948,42130.0
2018-12-07 11:40:00,33.24,33.3,33.21,33.24,40324.0,28.3948,28.4461,28.3692,28.3948,40324.0
2018-12-07 11:45:00,33.24,33.27,33.19,33.21,31682.0,28.3948,28.4205,28.3521,28.3692,31682.0
2018-12-07 11:50:00,33.21,33.24,33.13,33.15,164360.0,28.3692,28.3948,28.3009,28.3179,164360.0
2018-12-07 11:55:00,33.15,33.17,33.1,33.12,30137.0,28.3179,28.335,28.2752,28.2923,30137.0
2018-12-07 12:00:00,33.12,33.15,33.06,33.06,143662.0,28.2923,28.3179,28.2411,28.2411,143662.0
2018-12-07 12:05:00,33.07,33.09,33.01,33.08,55416.0,28.2496,28.2667,28.1984,28.2581,55416.0
2018-12-07 12:10:00,33.08,33.19,33.07,33.09,79945.0,28.2581,28.3521,28.2496,28.2667,79945.0
2018-12-07 12:15:00,33.08,33.1,32.96,32.99,35645.0,28.2581,28.2752,28.1556,28.1813,35645.0
2018-12-07 12:20:00,32.99,33.12,32.99,33.12,23820.0,28.1813,28.2923,28.1813,28.2923,23820.0
2018-12-07 12:25:00,33.12,33.12,32.96,33.0,44978.0,28.2923,28.2923,28.1556,28.1898,44978.0
2018-12-07 12:30:00,32.99,32.99,32.87,32.93,131066.0,28.1813,28.1813,28.0788,28.13,131066.0
2018-12-07 12:35:00,32.93,32.96,32.9,32.95,291176.0,28.13,28.1556,28.1044,28.1471,291176.0
2018-12-07 12:40:00,32.95,32.95,32.86,32.9,19205.0,28.1471,28.1471,28.0702,28.1044,19205.0
2018-12-07 12:45:00,32.91,32.94,32.84,32.85,21074.0,28.1129,28.1386,28.0531,28.0617,21074.0
2018-12-07 12:50:00,32.85,32.91,32.83,32.88,84987.0,28.0617,28.1129,28.0446,28.0873,84987.0
2018-12-07 12:55:00,32.89,33.03,32.88,32.98,52593.0,28.0958,28.2154,28.0873,28.1727,52593.0
2018-12-07 13:00:00,32.98,33.11,32.95,33.06,36387.0,28.1727,28.2838,28.1471,28.2411,36387.0
2018-12-07 13:05:00,33.06,33.06,33.0,33.0,31950.0,28.2411,28.2411,28.1898,28.1898,31950.0
2018-12-07 13:10:00,33.0,33.02,32.95,32.95,22013.0,28.1898,28.2069,28.1471,28.1471,22013.0
2018-12-07 13:15:00,32.95,32.98,32.89,32.91,33423.0,28.1471,28.1727,28.0958,28.1129,33423.0
2018-12-07 13:20:00,32.91,33.03,32.89,33.03,28576.0,28.1129,28.2154,28.0958,28.2154,28576.0
2018-12-07 13:25:00,33.02,33.04,32.96,33.01,20219.0,28.2069,28.224,28.1556,28.1984,20219.0
2018-12-07 13:30:00,33.01,33.02,32.93,32.96,28456.0,28.1984,28.2069,28.13,28.1556,28456.0
2018-12-07 13:35:00,32.96,33.0,32.94,32.95,20704.0,28.1556,28.1898,28.1386,28.1471,20704.0
2018-12-07 13:40:00,32.95,33.0,32.94,32.97,20354.0,28.1471,28.1898,28.1386,28.1642,20354.0
2018-12-07 13:45:00,32.98,32.99,32.89,32.89,25938.0,28.1727,28.1813,28.0958,28.0958,25938.0
2018-12-07 13:50:00,32.89,32.92,32.77,32.8,71972.0,28.0958,28.1215,27.9933,28.019,71972.0
2018-12-07 13:55:00,32.79,32.82,32.77,32.8,33151.0,28.0104,28.036,27.9933,28.019,33151.0
2018-12-07 14:00:00,32.8,32.8,32.72,32.74,38639.0,28.019,28.019,27.9506,27.9677,38639.0
2018-12-07 14:05:00,32.72,32.76,32.69,32.7,31883.0,27.9506,27.9848,27.925,27.9335,31883.0
2018-12-07 14:10:00,32.7,32.7,32.63,32.69,31778.0,27.9335,27.9335,27.8737,27.925,31778.0
2018-12-07 14:15:00,32.68,32.84,32.68,32.82,33800.0,27.9165,28.0531,27.9165,28.036,33800.0
2018-12-07 14:20:00,32.82,32.87,32.77,32.77,109272.0,28.036,28.0788,27.9933,27.9933,109272.0
2018-12-07 14:25:00,32.78,32.85,32.75,32.81,22066.0,28.0019,28.0617,27.9763,28.0275,22066.0
2018-12-07 14:30:00,32.82,32.85,32.78,32.83,39119.0,28.036,28.0617,28.0019,28.0446,39119.0
2018-12-07 14:35:00,32.82,32.83,32.77,32.79,48009.0,28.036,28.0446,27.9933,28.0104,48009.0
2018-12-07 14:40:00,32.79,32.82,32.77,32.78,52018.0,28.0104,28.036,27.9933,28.0019,52018.0
2018-12-07 14:45:00,32.78,32.84,32.72,32.79,41244.0,28.0019,28.0531,27.9506,28.0104,41244.0
2018-12-07 14:50:00,32.8,32.89,32.74,32.75,41999.0,28.019,28.0958,27.9677,27.9763,41999.0
2018-12-07 14:55:00,32.75,32.77,32.7,32.72,32648.0,27.9763,27.9933,27.9335,27.9506,32648.0
2018-12-07 15:00:00,32.74,32.78,32.66,32.67,50676.0,27.9677,28.0019,27.8994,27.9079,50676.0
2018-12-07 15:05:00,32.67,32.76,32.66,32.76,40138.0,27.9079,27.9848,27.8994,27.9848,40138.0
2018-12-07 15:10:00,32.75,32.83,32.73,32.73,40859.0,27.9763,28.0446,27.9592,27.9592,40859.0
2018-12-07 15:15:00,32.73,32.75,32.67,32.74,70922.0,27.9592,27.9763,27.9079,27.9677,70922.0
2018-12-07 15:20:00,32.75,32.78,32.7,32.72,42746.0,27.9763,28.0019,27.9335,27.9506,42746.0
2018-12-07 15:25:00,32.72,32.8,32.66,32.77,68001.0,27.9506,28.019,27.8994,27.9933,68001.0
2018-12-07 15:30:00,32.76,32.87,32.7,32.85,101990.0,27.9848,28.0788,27.9335,28.0617,101990.0
2018-12-07 15:35:00,32.85,32.94,32.77,32.77,92121.0,28.0617,28.1386,27.9933,27.9933,92121.0
2018-12-07 15:40:00,32.76,32.8,32.73,32.75,90144.0,27.9848,28.019,27.9592,27.9763,90144.0
2018-12-07 15:45:00,32.75,32.77,32.68,32.68,112658.0,27.9763,27.9933,27.9165,27.9165,112658.0
2018-12-07 15:50:00,32.69,32.77,32.67,32.71,148716.0,27.925,27.9933,27.9079,27.9421,148716.0
2018-12-07 15:55:00,32.71,32.75,32.65,32.67,311413.0,27.9421,27.9763,27.8908,27.9079,311413.0
2018-12-10 09:30:00,32.7,32.71,32.55,32.67,93756.0,27.9335,27.9421,27.8054,27.9079,93756.0
2018-12-10 09:35:00,32.65,32.66,32.5,32.55,64118.0,27.8908,27.8994,27.7627,27.8054,64118.0
2018-12-10 09:40:00,32.56,32.57,32.47,32.52,44726.0,27.8139,27.8225,27.7371,27.7798,44726.0
2018-12-10 09:45:00,32.52,32.52,32.36,32.43,149980.0,27.7798,27.7798,27.6431,27.7029,149980.0
2018-12-10 09:50:00,32.42,32.42,32.22,32.28,35243.0,27.6944,27.6944,27.5235,27.5748,35243.0
2018-12-10 09:55:00,32.3,32.43,32.29,32.38,40268.0,27.5918,27.7029,27.5833,27.6602,40268.0
2018-12-10 10:00:00,32.37,32.38,32.22,32.25,39476.0,27.6516,27.6602,27.5235,27.5491,39476.0
2018-12-10 10:05:00,32.26,32.36,32.25,32.3,27898.0,27.5577,27.6431,27.5491,27.5918,27898.0
2018-12-10 10:10:00,32.29,32.41,32.25,32.41,37545.0,27.5833,27.6858,27.5491,27.6858,37545.0
2018-12-10 10:15:00,32.4,32.4,32.32,32.35,53915.0,27.6773,27.6773,27.6089,27.6346,53915.0
2018-12-10 10:20:00,32.35,32.38,32.29,32.34,39688.0,27.6346,27.6602,27.5833,27.626,39688.0
2018-12-10 10:25:00,32.33,32.35,32.2,32.25,150522.0,27.6175,27.6346,27.5064,27.5491,150522.0
2018-12-10 10:30:00,32.24,32.27,32.16,32.17,55737.0,27.5406,27.5662,27.4723,27.4808,55737.0
2018-12-10 10:35:00,32.18,32.22,32.1,32.1,38573.0,27.4893,27.5235,27.421,27.421,38573.0
2018-12-10 10:40:00,32.09,32.14,32.08,32.09,35987.0,27.4125,27.4552,27.4039,27.4125,35987.0
2018-12-10 10:45:00,32.08,32.21,32.06,32.15,43818.0,27.4039,27.515,27.3868,27.4637,43818.0
2018-12-10 10:50:00,32.16,32.17,32.02,32.02,44552.0,27.4723,27.4808,27.3527,27.3527,44552.0
2018-12-10 10:55:00,32.02,32.15,32.02,32.06,38624.0,27.3527,27.4637,27.3527,27.3868,38624.0
2018-12-10 11:00:00,32.07,32.07,31.81,31.87,60803.0,27.3954,27.3954,27.1733,27.2245,60803.0
2018-12-10 11:05:00,31.88,31.93,31.81,31.82,30276.0,27.2331,27.2758,27.1733,27.1818,30276.0
2018-12-10 11:10:00,31.8,31.93,31.79,31.89,23858.0,27.1647,27.2758,27.1562,27.2416,23858.0
2018-12-10 11:15:00,31.89,31.89,31.75,31.8,49920.0,27.2416,27.2416,27.122,27.1647,49920.0
2018-12-10 11:20:00,31.79,31.84,31.74,31.74,46174.0,27.1562,27.1989,27.1135,27.1135,46174.0
2018-12-10 11:25:00,31.73,31.85,31.73,31.84,47110.0,27.1049,27.2074,27.1049,27.1989,47110.0
2018-12-10 11:30:00,31.84,31.95,31.8,31.81,45585.0,27.1989,27.2929,27.1647,27.1733,45585.0
2018-12-10 11:35:00,31.81,32.04,31.81,31.96,64044.0,27.1733,27.3697,27.1733,27.3014,64044.0
2018-12-10 11:40:00,31.96,31.99,31.88,31.99,217489.0,27.3014,27.327,27.2331,27.327,217489.0
2018-12-10 11:45:00,32.0,32.06,31.92,31.96,62590.0,27.3356,27.3868,27.2672,27.3014,62590.0
2018-12-10 11:50:00,31.97,32.0,31.91,31.92,30859.0,27.3099,27.3356,27.2587,27.2672,30859.0
2018-12-10 11:55:00,31.93,31.98,31.83,31.86,33229.0,27.2758,27.3185,27.1904,27.216,33229.0
2018-12-10 12:00:00,31.86,31.87,31.75,31.81,57567.0,27.216,27.2245,27.122,27.1733,57567.0
2018-12-10 12:05:00,31.8,31.89,31.76,31.84,42747.0,27.1647,27.2416,27.1306,27.1989,42747.0
2018-12-10 12:10:00,31.84,31.96,31.82,31.91,36397.0,27.1989,27.3014,27.1818,27.2587,36397.0
2018-12-10 12:15:00,31.92,31.94,31.87,31.89,65086.0,27.2672,27.2843,27.2245,27.2416,65086.0
2018-12-10 12:20:00,31.89,31.92,31.86,31.92,41116.0,27.2416,27.2672,27.216,27.2672,41116.0
2018-12-10 12:25:00,31.92,31.94,31.85,31.85,54869.0,27.2672,27.2843,27.2074,27.2074,54869.0
2018-12-10 12:30:00,31.85,31.91,31.83,31.85,45284.0,27.2074,27.2587,27.1904,27.2074,45284.0
2018-12-10 12:35:00,31.85,31.94,31.85,31.92,124935.0,27.2074,27.2843,27.2074,27.2672,124935.0
2018-12-10 12:40:00,31.92,32.02,31.92,32.0,55546.0,27.2672,27.3527,27.2672,27.3356,55546.0
2018-12-10 12:45:00,32.0,32.08,31.95,32.06,73443.0,27.3356,27.4039,27.2929,27.3868,73443.0
2018-12-10 12:50:00,32.06,32.21,32.04,32.21,298246.0,27.3868,27.515,27.3697,27.515,298246.0
2018-12-10 12:55:00,32.21,32.3,32.2,32.22,76859.0,27.515,27.5918,27.5064,27.5235,76859.0
2018-12-10 13:00:00,32.23,32.29,32.2,32.21,34430.0,27.532,27.5833,27.5064,27.515,34430.0
2018-12-10 13:05:00,32.22,32.28,32.17,32.24,49944.0,27.5235,27.5748,27.4808,27.5406,49944.0
2018-12-10 13:10:00,32.24,32.32,32.2,32.27,38592.0,27.5406,27.6089,27.5064,27.5662,38592.0
2018-12-10 13:15:00,32.26,32.28,32.23,32.25,22750.0,27.5577,27.5748,27.532,27.5491,22750.0
2018-12-10 13:20:00,32.25,32.28,32.19,32.2,21657.0,27.5491,27.5748,27.4979,27.5064,21657.0
2018-12-10 13:25:00,32.2,32.2,32.15,32.17,13969.0,27.5064,27.5064,27.4637,27.4808,13969.0
2018-12-10 13:30:00,32.18,32.27,32.17,32.26,23036.0,27.4893,27.5662,27.4808,27.5577,23036.0
2018-12-10 13:35:00,32.27,32.32,32.27,32.28,33480.0,27.5662,27.6089,27.5662,27.5748,33480.0
2018-12-10 13:40:00,32.27,32.3,32.18,32.19,25216.0,27.5662,27.5918,27.4893,27.4979,25216.0
2018-12-10 13:45:00,32.2,32.29,32.19,32.28,34078.0,27.5064,27.5833,27.4979,27.5748,34078.0
2018-12-10 13:50:00,32.28,32.38,32.28,32.34,23759.0,27.5748,27.6602,27.5748,27.626,23759.0
2018-12-10 13:55:00,32.33,32.34,32.27,32.27,24813.0,27.6175,27.626,27.5662,27.5662,24813.0
2018-12-10 14:00:00,32.28,32.33,32.26,32.28,22200.0,27.5748,27.6175,27.5577,27.5748,22200.0
2018-12-10 14:05:00,32.28,32.33,32.27,32.29,32093.0,27.5748,27.6175,27.5662,27.5833,32093.0
2018-12-10 14:10:00,32.28,32.29,32.21,32.21,26808.0,27.5748,27.5833,27.515,27.515,26808.0
2018-12-10 14:15:00,32.21,32.25,32.12,32.16,38672.0,27.515,27.5491,27.4381,27.4723,38672.0
2018-12-10 14:20:00,32.16,32.2,32.11,32.11,45797.0,27.4723,27.5064,27.4295,27.4295,45797.0
2018-12-10 14:25:00,32.12,32.19,32.1,32.14,39527.0,27.4381,27.4979,27.421,27.4552,39527.0
2018-12-10 14:30:00,32.14,32.27,32.14,32.27,81893.0,27.4552,27.5662,27.4552,27.5662,81893.0
2018-12-10 14:35:00,32.27,32.31,32.23,32.27,52875.0,27.5662,27.6004,27.532,27.5662,52875.0
2018-12-10 14:40:00,32.26,32.34,32.24,32.34,40374.0,27.5577,27.626,27.5406,27.626,40374.0
2018-12-10 14:45:00,32.34,32.39,32.33,32.36,31227.0,27.626,27.6687,27.6175,27.6431,31227.0
2018-12-10 14:50:00,32.36,32.41,32.35,32.37,38083.0,27.6431,27.6858,27.6346,27.6516,38083.0
2018-12-10 14:55:00,32.36,32.39,32.17,32.2,53057.0,27.6431,27.6687,27.4808,27.5064,53057.0
2018-12-10 15:00:00,32.19,32.25,32.16,32.17,52287.0,27.4979,27.5491,27.4723,27.4808,52287.0
2018-12-10 15:05:00,32.18,32.24,32.17,32.22,31780.0,27.4893,27.5406,27.4808,27.5235,31780.0
2018-12-10 15:10:00,32.22,32.23,32.16,32.18,30569.0,27.5235,27.532,27.4723,27.4893,30569.0
2018-12-10 15:15:00,32.18,32.18,32.08,32.11,69534.0,27.4893,27.4893,27.4039,27.4295,69534.0
2018-12-10 15:20:00,32.11,32.22,32.11,32.19,53068.0,27.4295,27.5235,27.4295,27.4979,53068.0
2018-12-10 15:25:00,32.2,32.24,32.18,32.23,41804.0,27.5064,27.5406,27.4893,27.532,41804.0
2018-12-10 15:30:00,32.25,32.43,32.25,32.42,79287.0,27.5491,27.7029,27.5491,27.6944,79287.0
2018-12-10 15:35:00,32.42,32.49,32.4,32.44,78214.0,27.6944,27.7541,27.6773,27.7114,78214.0
2018-12-10 15:40:00,32.44,32.46,32.41,32.42,52547.0,27.7114,27.7285,27.6858,27.6944,52547.0
2018-12-10 15:45:00,32.42,32.44,32.36,32.37,98518.0,27.6944,27.7114,27.6431,27.6516,98518.0
2018-12-10 15:50:00,32.37,32.39,32.36,32.38,80418.0,27.6516,27.6687,27.6431,27.6602,80418.0
2018-12-10 15:55:00,32.37,32.41,32.34,32.34,141410.0,27.6516,27.6858,27.626,27.626,141410.0
2018-12-11 09:30:00,32.86,33.04,32.8,32.95,79687.0,28.0702,28.224,28.019,28.1471,79687.0
2018-12-11 09:35:00,32.96,32.97,32.73,32.73,39822.0,28.1556,28.1642,27.9592,27.9592,39822.0
2018-12-11 09:40:00,32.73,32.85,32.7,32.75,49419.0,27.9592,28.0617,27.9335,27.9763,49419.0
2018-12-11 09:45:00,32.75,32.82,32.74,32.79,24422.0,27.9763,28.036,27.9677,28.0104,24422.0
2018-12-11 09:50:00,32.79,32.86,32.75,32.85,29691.0,28.0104,28.0702,27.9763,28.0617,29691.0
2018-12-11 09:55:00,32.84,32.88,32.77,32.8,25734.0,28.0531,28.0873,27.9933,28.019,25734.0
2018-12-11 10:00:00,32.8,33.01,32.79,32.99,39221.0,28.019,28.1984,28.0104,28.1813,39221.0
2018-12-11 10:05:00,33.0,33.05,32.96,33.01,36908.0,28.1898,28.2325,28.1556,28.1984,36908.0
2018-12-11 10:10:00,32.99,32.99,32.85,32.89,29957.0,28.1813,28.1813,28.0617,28.0958,29957.0
2018-12-11 10:15:00,32.88,32.91,32.85,32.86,38205.0,28.0873,28.1129,28.0617,28.0702,38205.0
2018-12-11 10:20:00,32.86,33.02,32.86,33.0,43587.0,28.0702,28.2069,28.0702,28.1898,43587.0
2018-12-11 10:25:00,33.0,33.1,32.94,33.05,320701.0,28.1898,28.2752,28.1386,28.2325,320701.0
2018-12-11 10:30:00,33.05,33.12,32.99,33.01,76135.0,28.2325,28.2923,28.1813,28.1984,76135.0
2018-12-11 10:35:00,33.01,33.13,32.98,33.1,353333.0,28.1984,28.3009,28.1727,28.2752,353333.0
2018-12-11 10:40:00,33.1,33.14,33.04,33.14,103103.0,28.2752,28.3094,28.224,28.3094,103103.0
2018-12-11 10:45:00,33.14,33.17,33.01,33.05,74722.0,28.3094,28.335,28.1984,28.2325,74722.0
2018-12-11 10:50:00,33.04,33.09,33.02,33.04,73321.0,28.224,28.2667,28.2069,28.224,73321.0
2018-12-11 10:55:00,33.04,33.07,33.01,33.06,36653.0,28.224,28.2496,28.1984,28.2411,36653.0
2018-12-11 11:00:00,33.05,33.05,33.0,33.04,171166.0,28.2325,28.2325,28.1898,28.224,171166.0
2018-12-11 11:05:00,33.04,33.13,33.0,33.12,48690.0,28.224,28.3009,28.1898,28.2923,48690.0
2018-12-11 11:10:00,33.12,33.14,32.99,33.0,53022.0,28.2923,28.3094,28.1813,28.1898,53022.0
2018-12-11 11:15:00,33.0,33.11,32.99,33.08,62474.0,28.1898,28.2838,28.1813,28.2581,62474.0
2018-12-11 11:20:00,33.08,33.14,33.03,33.07,60769.0,28.2581,28.3094,28.2154,28.2496,60769.0
2018-12-11 11:25:00,33.07,33.07,32.99,33.05,97042.0,28.2496,28.2496,28.1813,28.2325,97042.0
2018-12-11 11:30:00,33.05,33.07,32.98,33.03,87335.0,28.2325,28.2496,28.1727,28.2154,87335.0
2018-12-11 11:35:00,33.02,33.09,33.01,33.09,29186.0,28.2069,28.2667,28.1984,28.2667,29186.0
2018-12-11 11:40:00,33.08,33.08,32.98,32.98,44003.0,28.2581,28.2581,28.1727,28.1727,44003.0
2018-12-11 11:45:00,32.98,33.09,32.94,33.09,53697.0,28.1727,28.2667,28.1386,28.2667,53697.0
2018-12-11 11:50:00,33.09,33.1,33.03,33.1,35822.0,28.2667,28.2752,28.2154,28.2752,35822.0
2018-12-11 11:55:00,33.09,33.13,33.07,33.07,63105.0,28.2667,28.3009,28.2496,28.2496,63105.0
2018-12-11 12:00:00,33.07,33.07,32.96,32.96,169515.0,28.2496,28.2496,28.1556,28.1556,169515.0
2018-12-11 12:05:00,32.96,32.99,32.89,32.96,67159.0,28.1556,28.1813,28.0958,28.1556,67159.0
2018-12-11 12:10:00,32.97,32.97,32.9,32.95,41434.0,28.1642,28.1642,28.1044,28.1471,41434.0
2018-12-11 12:15:00,32.95,32.96,32.9,32.91,72355.0,28.1471,28.1556,28.1044,28.1129,72355.0
2018-12-11 12:20:00,32.91,32.93,32.85,32.89,39248.0,28.1129,28.13,28.0617,28.0958,39248.0
2018-12-11 12:25:00,32.89,32.89,32.76,32.76,26962.0,28.0958,28.0958,27.9848,27.9848,26962.0
2018-12-11 12:30:00,32.75,32.79,32.7,32.73,37250.0,27.9763,28.0104,27.9335,27.9592,37250.0
2018-12-11 12:35:00,32.74,32.76,32.65,32.66,33610.0,27.9677,27.9848,27.8908,27.8994,33610.0
2018-12-11 12:40:00,32.66,32.75,32.64,32.72,47103.0,27.8994,27.9763,27.8823,27.9506,47103.0
2018-12-11 12:45:00,32.72,32.73,32.64,32.66,39945.0,27.9506,27.9592,27.8823,27.8994,39945.0
2018-12-11 12:50:00,32.65,32.65,32.57,32.59,76494.0,27.8908,27.8908,27.8225,27.8396,76494.0
2018-12-11 12:55:00,32.6,32.64,32.54,32.54,28774.0,27.8481,27.8823,27.7969,27.7969,28774.0
2018-12-11 13:00:00,32.53,32.53,32.46,32.49,42966.0,27.7883,27.7883,27.7285,27.7541,42966.0
2018-12-11 13:05:00,32.49,32.49,32.42,32.47,27442.0,27.7541,27.7541,27.6944,27.7371,27442.0
2018-12-11 13:10:00,32.48,32.52,32.41,32.43,34354.0,27.7456,27.7798,27.6858,27.7029,34354.0
2018-12-11 13:15:00,32.43,32.56,32.41,32.55,31948.0,27.7029,27.8139,27.6858,27.8054,31948.0
2018-12-11 13:20:00,32.55,32.6,32.53,32.55,51008.0,27.8054,27.8481,27.7883,27.8054,51008.0
2018-12-11 13:25:00,32.55,32.55,32.43,32.47,34478.0,27.8054,27.8054,27.7029,27.7371,34478.0
2018-12-11 13:30:00,32.48,32.48,32.36,32.42,59236.0,27.7456,27.7456,27.6431,27.6944,59236.0
2018-12-11 13:35:00,32.42,32.44,32.38,32.42,50874.0,27.6944,27.7114,27.6602,27.6944,50874.0
2018-12-11 13:40:00,32.42,32.43,32.29,32.3,54783.0,27.6944,27.7029,27.5833,27.5918,54783.0
2018-12-11 13:45:00,32.3,32.34,32.27,32.3,38918.0,27.5918,27.626,27.5662,27.5918,38918.0
2018-12-11 13:50:00,32.3,32.31,32.21,32.25,58272.0,27.5918,27.6004,27.515,27.5491,58272.0
2018-12-11 13:55:00,32.25,32.3,32.25,32.25,38973.0,27.5491,27.5918,27.5491,27.5491,38973.0
2018-12-11 14:00:00,32.25,32.31,32.2,32.27,65969.0,27.5491,27.6004,27.5064,27.5662,65969.0
2018-12-11 14:05:00,32.26,32.31,32.24,32.27,59236.0,27.5577,27.6004,27.5406,27.5662,59236.0
2018-12-11 14:10:00,32.28,32.28,32.22,32.25,43050.0,27.5748,27.5748,27.5235,27.5491,43050.0
2018-12-11 14:15:00,32.24,32.32,32.17,32.3,76304.0,27.5406,27.6089,27.4808,27.5918,76304.0
2018-12-11 14:20:00,32.3,32.43,32.27,32.41,109696.0,27.5918,27.7029,27.5662,27.6858,109696.0
2018-12-11 14:25:00,32.41,32.7,32.41,32.6,111498.0,27.6858,27.9335,27.6858,27.8481,111498.0
2018-12-11 14:30:00,32.6,32.65,32.51,32.51,57126.0,27.8481,27.8908,27.7712,27.7712,57126.0
2018-12-11 14:35:00,32.51,32.55,32.47,32.51,44783.0,27.7712,27.8054,27.7371,27.7712,44783.0
2018-12-11 14:40:00,32.52,32.57,32.49,32.54,46589.0,27.7798,27.8225,27.7541,27.7969,46589.0
2018-12-11 14:45:00,32.54,32.63,32.47,32.51,71281.0,27.7969,27.8737,27.7371,27.7712,71281.0
2018-12-11 14:50:00,32.5,32.56,32.47,32.51,51267.0,27.7627,27.8139,27.7371,27.7712,51267.0
2018-12-11 14:55:00,32.51,32.53,32.42,32.47,43339.0,27.7712,27.7883,27.6944,27.7371,43339.0
2018-12-11 15:00:00,32.47,32.48,32.35,32.4,78321.0,27.7371,27.7456,27.6346,27.6773,78321.0
2018-12-11 15:05:00,32.41,32.45,32.35,32.44,49490.0,27.6858,27.72,27.6346,27.7114,49490.0
2018-12-11 15:10:00,32.44,32.65,32.44,32.62,78814.0,27.7114,27.8908,27.7114,27.8652,78814.0
2018-12-11 15:15:00,32.61,32.61,32.53,32.54,94568.0,27.8567,27.8567,27.7883,27.7969,94568.0
2018-12-11 15:20:00,32.54,32.56,32.53,32.54,65030.0,27.7969,27.8139,27.7883,27.7969,65030.0
2018-12-11 15:25:00,32.54,32.55,32.48,32.48,76222.0,27.7969,27.8054,27.7456,27.7456,76222.0
2018-12-11 15:30:00,32.48,32.56,32.45,32.45,175900.0,27.7456,27.8139,27.72,27.72,175900.0
2018-12-11 15:35:00,32.45,32.46,32.4,32.4,643182.0,27.72,27.7285,27.6773,27.6773,643182.0
2018-12-11 15:40:00,32.4,32.4,32.32,32.36,176417.0,27.6773,27.6773,27.6089,27.6431,176417.0
2018-12-11 15:45:00,32.36,32.36,32.28,32.28,109109.0,27.6431,27.6431,27.5748,27.5748,109109.0
2018-12-11 15:50:00,32.27,32.29,32.22,32.26,128803.0,27.5662,27.5833,27.5235,27.5577,128803.0
2018-12-11 15:55:00,32.26,32.26,32.18,32.24,271037.0,27.5577,27.5577,27.4893,27.5406,271037.0
2018-12-12 09:30:00,32.61,32.87,32.59,32.83,67036.0,27.8567,28.0788,27.8396,28.0446,67036.0
2018-12-12 09:35:00,32.83,32.83,32.75,32.81,26466.0,28.0446,28.0446,27.9763,28.0275,26466.0
2018-12-12 09:40:00,32.8,32.81,32.69,32.74,32122.0,28.019,28.0275,27.925,27.9677,32122.0
2018-12-12 09:45:00,32.75,32.75,32.63,32.7,24064.0,27.9763,27.9763,27.8737,27.9335,24064.0
2018-12-12 09:50:00,32.71,32.74,32.64,32.65,44857.0,27.9421,27.9677,27.8823,27.8908,44857.0
2018-12-12 09:55:00,32.66,32.79,32.65,32.79,32133.0,27.8994,28.0104,27.8908,28.0104,32133.0
2018-12-12 10:00:00,32.79,32.8,32.67,32.75,100190.0,28.0104,28.019,27.9079,27.9763,100190.0
2018-12-12 10:05:00,32.74,32.8,32.7,32.78,34115.0,27.9677,28.019,27.9335,28.0019,34115.0
2018-12-12 10:10:00,32.78,32.82,32.75,32.81,121898.0,28.0019,28.036,27.9763,28.0275,121898.0
2018-12-12 10:15:00,32.82,32.92,32.79,32.92,90299.0,28.036,28.1215,28.0104,28.1215,90299.0
2018-12-12 10:20:00,32.92,32.93,32.87,32.91,28573.0,28.1215,28.13,28.0788,28.1129,28573.0
2018-12-12 10:25:00,32.91,32.91,32.85,32.86,58536.0,28.1129,28.1129,28.0617,28.0702,58536.0
2018-12-12 10:30:00,32.86,32.96,32.85,32.93,42725.0,28.0702,28.1556,28.0617,28.13,42725.0
2018-12-12 10:35:00,32.92,32.93,32.83,32.83,54129.0,28.1215,28.13,28.0446,28.0446,54129.0
2018-12-12 10:40:00,32.82,32.91,32.8,32.89,97146.0,28.036,28.1129,28.019,28.0958,97146.0
2018-12-12 10:45:00,32.89,32.97,32.85,32.97,35587.0,28.0958,28.1642,28.0617,28.1642,35587.0
2018-12-12 10:50:00,32.98,33.04,32.96,33.03,40567.0,28.1727,28.224,28.1556,28.2154,40567.0
2018-12-12 10:55:00,33.04,33.11,33.04,33.06,41780.0,28.224,28.2838,28.224,28.2411,41780.0
2018-12-12 11:00:00,33.07,33.12,33.05,33.08,40027.0,28.2496,28.2923,28.2325,28.2581,40027.0
2018-12-12 11:05:00,33.07,33.08,33.01,33.03,26929.0,28.2496,28.2581,28.1984,28.2154,26929.0
2018-12-12 11:10:00,33.03,33.03,32.97,33.01,24585.0,28.2154,28.2154,28.1642,28.1984,24585.0
2018-12-12 11:15:00,33.01,33.05,32.96,32.97,46428.0,28.1984,28.2325,28.1556,28.1642,46428.0
2018-12-12 11:20:00,32.98,33.03,32.94,33.01,32139.0,28.1727,28.2154,28.1386,28.1984,32139.0
2018-12-12 11:25:00,33.02,33.03,32.94,32.98,39704.0,28.2069,28.2154,28.1386,28.1727,39704.0
2018-12-12 11:30:00,32.98,32.99,32.92,32.93,25696.0,28.1727,28.1813,28.1215,28.13,25696.0
2018-12-12 11:35:00,32.92,32.96,32.89,32.89,37085.0,28.1215,28.1556,28.0958,28.0958,37085.0
2018-12-12 11:40:00,32.89,33.0,32.89,32.99,45859.0,28.0958,28.1898,28.0958,28.1813,45859.0
2018-12-12 11:45:00,32.99,33.03,32.96,33.02,36062.0,28.1813,28.2154,28.1556,28.2069,36062.0
2018-12-12 11:50:00,33.03,33.06,32.99,33.03,19252.0,28.2154,28.2411,28.1813,28.2154,19252.0
2018-12-12 11:55:00,33.03,33.06,32.99,33.05,40259.0,28.2154,28.2411,28.1813,28.2325,40259.0
2018-12-12 12:00:00,33.06,33.15,33.06,33.14,32903.0,28.2411,28.3179,28.2411,28.3094,32903.0
2018-12-12 12:05:00,33.12,33.16,33.07,33.16,26753.0,28.2923,28.3265,28.2496,28.3265,26753.0
2018-12-12 12:10:00,33.16,33.17,33.13,33.15,26544.0,28.3265,28.335,28.3009,28.3179,26544.0
2018-12-12 12:15:00,33.14,33.15,33.05,33.09,127335.0,28.3094,28.3179,28.2325,28.2667,127335.0
2018-12-12 12:20:00,33.09,33.1,33.03,33.04,70082.0,28.2667,28.2752,28.2154,28.224,70082.0
2018-12-12 12:25:00,33.04,33.14,33.03,33.1,53038.0,28.224,28.3094,28.2154,28.2752,53038.0
2018-12-12 12:30:00,33.1,33.11,33.03,33.04,109514.0,28.2752,28.2838,28.2154,28.224,109514.0
2018-12-12 12:35:00,33.04,33.05,32.95,32.95,22454.0,28.224,28.2325,28.1471,28.1471,22454.0
2018-12-12 12:40:00,32.95,32.99,32.93,32.95,29127.0,28.1471,28.1813,28.13,28.1471,29127.0
2018-12-12 12:45:00,32.95,32.96,32.9,32.92,24923.0,28.1471,28.1556,28.1044,28.1215,24923.0
2018-12-12 12:50:00,32.92,33.0,32.92,32.99,40110.0,28.1215,28.1898,28.1215,28.1813,40110.0
2018-12-12 12:55:00,32.99,33.01,32.94,32.99,51049.0,28.1813,28.1984,28.1386,28.1813,51049.0
2018-12-12 13:00:00,33.0,33.01,32.97,32.99,34363.0,28.1898,28.1984,28.1642,28.1813,34363.0
2018-12-12 13:05:00,33.0,33.01,32.97,33.0,43459.0,28.1898,28.1984,28.1642,28.1898,43459.0
2018-12-12 13:10:00,33.0,33.12,33.0,33.11,42778.0,28.1898,28.2923,28.1898,28.2838,42778.0
2018-12-12 13:15:00,33.11,33.13,33.1,33.1,17819.0,28.2838,28.3009,28.2752,28.2752,17819.0
2018-12-12 13:20:00,33.1,33.11,33.09,33.09,24336.0,28.2752,28.2838,28.2667,28.2667,24336.0
2018-12-12 13:25:00,33.09,33.18,33.08,33.17,21048.0,28.2667,28.3436,28.2581,28.335,21048.0
2018-12-12 13:30:00,33.17,33.17,33.11,33.15,31341.0,28.335,28.335,28.2838,28.3179,31341.0
2018-12-12 13:35:00,33.15,33.18,33.13,33.13,40987.0,28.3179,28.3436,28.3009,28.3009,40987.0
2018-12-12 13:40:00,33.13,33.16,33.13,33.16,67232.0,28.3009,28.3265,28.3009,28.3265,67232.0
2018-12-12 13:45:00,33.17,33.23,33.17,33.22,17789.0,28.335,28.3863,28.335,28.3777,17789.0
2018-12-12 13:50:00,33.23,33.23,33.17,33.17,25263.0,28.3863,28.3863,28.335,28.335,25263.0
2018-12-12 13:55:00,33.17,33.19,33.13,33.19,42838.0,28.335,28.3521,28.3009,28.3521,42838.0
2018-12-12 14:00:00,33.2,33.2,33.12,33.14,37964.0,28.3607,28.3607,28.2923,28.3094,37964.0
2018-12-12 14:05:00,33.14,33.17,33.12,33.14,42255.0,28.3094,28.335,28.2923,28.3094,42255.0
2018-12-12 14:10:00,33.14,33.14,33.05,33.08,34519.0,28.3094,28.3094,28.2325,28.2581,34519.0
2018-12-12 14:15:00,33.08,33.1,33.07,33.1,23511.0,28.2581,28.2752,28.2496,28.2752,23511.0
2018-12-12 14:20:00,33.11,33.12,33.06,33.08,27172.0,28.2838,28.2923,28.2411,28.2581,27172.0
2018-12-12 14:25:00,33.07,33.08,32.9,32.93,59797.0,28.2496,28.2581,28.1044,28.13,59797.0
2018-12-12 14:30:00,32.94,32.95,32.83,32.85,51987.0,28.1386,28.1471,28.0446,28.0617,51987.0
2018-12-12 14:35:00,32.86,32.88,32.82,32.86,43398.0,28.0702,28.0873,28.036,28.0702,43398.0
2018-12-12 14:40:00,32.86,32.87,32.72,32.78,64989.0,28.0702,28.0788,27.9506,28.0019,64989.0
2018-12-12 14:45:00,32.77,32.81,32.75,32.8,47525.0,27.9933,28.0275,27.9763,28.019,47525.0
2018-12-12 14:50:00,32.79,32.88,32.76,32.87,35347.0,28.0104,28.0873,27.9848,28.0788,35347.0
2018-12-12 14:55:00,32.87,32.95,32.87,32.92,36880.0,28.0788,28.1471,28.0788,28.1215,36880.0
2018-12-12 15:00:00,32.91,32.94,32.87,32.89,35976.0,28.1129,28.1386,28.0788,28.0958,35976.0
2018-12-12 15:05:00,32.9,32.95,32.87,32.93,36126.0,28.1044,28.1471,28.0788,28.13,36126.0
2018-12-12 15:10:00,32.93,32.95,32.88,32.88,53571.0,28.13,28.1471,28.0873,28.0873,53571.0
2018-12-12 15:15:00,32.88,32.88,32.78,32.8,43048.0,28.0873,28.0873,28.0019,28.019,43048.0
2018-12-12 15:20:00,32.81,32.83,32.78,32.81,94515.0,28.0275,28.0446,28.0019,28.0275,94515.0
2018-12-12 15:25:00,32.82,32.87,32.76,32.77,55952.0,28.036,28.0788,27.9848,27.9933,55952.0
2018-12-12 15:30:00,32.78,32.84,32.77,32.79,60031.0,28.0019,28.0531,27.9933,28.0104,60031.0
2018-12-12 15:35:00,32.79,32.87,32.77,32.87,54226.0,28.0104,28.0788,27.9933,28.0788,54226.0
2018-12-12 15:40:00,32.87,32.89,32.81,32.82,41056.0,28.0788,28.0958,28.0275,28.036,41056.0
2018-12-12 15:45:00,32.82,32.82,32.76,32.76,100358.0,28.036,28.036,27.9848,27.9848,100358.0
2018-12-12 15:50:00,32.76,32.76,32.68,32.69,86930.0,27.9848,27.9848,27.9165,27.925,86930.0
2018-12-12 15:55:00,32.68,32.69,32.56,32.6,354726.0,27.9165,27.925,27.8139,27.8481,354726.0
2018-12-13 09:30:00,32.76,33.01,32.76,32.95,126734.0,27.9848,28.1984,27.9848,28.1471,126734.0
2018-12-13 09:35:00,32.94,32.97,32.78,32.78,48920.0,28.1386,28.1642,28.0019,28.0019,48920.0
2018-12-13 09:40:00,32.78,32.81,32.57,32.57,45237.0,28.0019,28.0275,27.8225,27.8225,45237.0
2018-12-13 09:45:00,32.57,32.64,32.56,32.57,69121.0,27.8225,27.8823,27.8139,27.8225,69121.0
2018-12-13 09:50:00,32.55,32.6,32.43,32.44,49083.0,27.8054,27.8481,27.7029,27.7114,49083.0
2018-12-13 09:55:00,32.44,32.56,32.44,32.51,45306.0,27.7114,27.8139,27.7114,27.7712,45306.0
2018-12-13 10:00:00,32.51,32.65,32.5,32.65,74112.0,27.7712,27.8908,27.7627,27.8908,74112.0
2018-12-13 10:05:00,32.65,32.68,32.61,32.63,40235.0,27.8908,27.9165,27.8567,27.8737,40235.0
2018-12-13 10:10:00,32.63,32.75,32.61,32.71,34480.0,27.8737,27.9763,27.8567,27.9421,34480.0
2018-12-13 10:15:00,32.71,32.74,32.59,32.6,49742.0,27.9421,27.9677,27.8396,27.8481,49742.0
2018-12-13 10:20:00,32.6,32.65,32.58,32.61,34560.0,27.8481,27.8908,27.831,27.8567,34560.0
2018-12-13 10:25:00,32.62,32.69,32.55,32.6,51738.0,27.8652,27.925,27.8054,27.8481,51738.0
2018-12-13 10:30:00,32.6,32.63,32.51,32.54,110188.0,27.8481,27.8737,27.7712,27.7969,110188.0
2018-12-13 10:35:00,32.54,32.65,32.53,32.56,50342.0,27.7969,27.8908,27.7883,27.8139,50342.0
2018-12-13 10:40:00,32.56,32.57,32.48,32.5,56636.0,27.8139,27.8225,27.7456,27.7627,56636.0
2018-12-13 10:45:00,32.51,32.56,32.47,32.51,51725.0,27.7712,27.8139,27.7371,27.7712,51725.0
2018-12-13 10:50:00,32.51,32.51,32.38,32.46,60328.0,27.7712,27.7712,27.6602,27.7285,60328.0
2018-12-13 10:55:00,32.46,32.55,32.45,32.53,45825.0,27.7285,27.8054,27.72,27.7883,45825.0
2018-12-13 11:00:00,32.53,32.53,32.44,32.47,49732.0,27.7883,27.7883,27.7114,27.7371,49732.0
2018-12-13 11:05:00,32.47,32.6,32.44,32.55,44112.0,27.7371,27.8481,27.7114,27.8054,44112.0
2018-12-13 11:10:00,32.54,32.54,32.48,32.52,32778.0,27.7969,27.7969,27.7456,27.7798,32778.0
2018-12-13 11:15:00,32.52,32.53,32.44,32.48,35791.0,27.7798,27.7883,27.7114,27.7456,35791.0
2018-12-13 11:20:00,32.48,32.52,32.43,32.44,30385.0,27.7456,27.7798,27.7029,27.7114,30385.0
2018-12-13 11:25:00,32.44,32.49,32.44,32.45,28877.0,27.7114,27.7541,27.7114,27.72,28877.0
2018-12-13 11:30:00,32.44,32.57,32.41,32.57,29171.0,27.7114,27.8225,27.6858,27.8225,29171.0
2018-12-13 11:35:00,32.57,32.58,32.54,32.56,19858.0,27.8225,27.831,27.7969,27.8139,19858.0
2018-12-13 11:40:00,32.56,32.7,32.54,32.68,34622.0,27.8139,27.9335,27.7969,27.9165,34622.0
2018-12-13 11:45:00,32.68,32.68,32.61,32.62,20121.0,27.9165,27.9165,27.8567,27.8652,20121.0
2018-12-13 11:50:00,32.61,32.62,32.56,32.57,22970.0,27.8567,27.8652,27.8139,27.8225,22970.0
2018-12-13 11:55:00,32.57,32.62,32.53,32.53,36132.0,27.8225,27.8652,27.7883,27.7883,36132.0
2018-12-13 12:00:00,32.53,32.55,32.47,32.49,31067.0,27.7883,27.8054,27.7371,27.7541,31067.0
2018-12-13 12:05:00,32.49,32.52,32.47,32.48,19483.0,27.7541,27.7798,27.7371,27.7456,19483.0
2018-12-13 12:10:00,32.48,32.5,32.41,32.48,24408.0,27.7456,27.7627,27.6858,27.7456,24408.0
2018-12-13 12:15:00,32.48,32.48,32.42,32.44,45275.0,27.7456,27.7456,27.6944,27.7114,45275.0
2018-12-13 12:20:00,32.44,32.45,32.41,32.42,20439.0,27.7114,27.72,27.6858,27.6944,20439.0
2018-12-13 12:25:00,32.42,32.44,32.4,32.41,22397.0,27.6944,27.7114,27.6773,27.6858,22397.0
2018-12-13 12:30:00,32.42,32.46,32.4,32.4,50605.0,27.6944,27.7285,27.6773,27.6773,50605.0
2018-12-13 12:35:00,32.4,32.47,32.38,32.46,48630.0,27.6773,27.7371,27.6602,27.7285,48630.0
2018-12-13 12:40:00,32.45,32.46,32.41,32.42,20518.0,27.72,27.7285,27.6858,27.6944,20518.0
2018-12-13 12:45:00,32.41,32.44,32.38,32.41,26731.0,27.6858,27.7114,27.6602,27.6858,26731.0
2018-12-13 12:50:00,32.42,32.43,32.36,32.38,29405.0,27.6944,27.7029,27.6431,27.6602,29405.0
2018-12-13 12:55:00,32.37,32.4,32.34,32.4,18759.0,27.6516,27.6773,27.626,27.6773,18759.0
2018-12-13 13:00:00,32.39,32.4,32.33,32.33,41622.0,27.6687,27.6773,27.6175,27.6175,41622.0
2018-12-13 13:05:00,32.33,32.4,32.29,32.4,19173.0,27.6175,27.6773,27.5833,27.6773,19173.0
2018-12-13 13:10:00,32.4,32.42,32.36,32.41,22012.0,27.6773,27.6944,27.6431,27.6858,22012.0
2018-12-13 13:15:00,32.41,32.46,32.4,32.42,23360.0,27.6858,27.7285,27.6773,27.6944,23360.0
2018-12-13 13:20:00,32.42,32.46,32.42,32.44,18946.0,27.6944,27.7285,27.6944,27.7114,18946.0
2018-12-13 13:25:00,32.43,32.44,32.34,32.38,65851.0,27.7029,27.7114,27.626,27.6602,65851.0
2018-12-13 13:30:00,32.37,32.47,32.37,32.44,51665.0,27.6516,27.7371,27.6516,27.7114,51665.0
2018-12-13 13:35:00,32.44,32.51,32.39,32.48,39850.0,27.7114,27.7712,27.6687,27.7456,39850.0
2018-12-13 13:40:00,32.49,32.52,32.45,32.46,28820.0,27.7541,27.7798,27.72,27.7285,28820.0
2018-12-13 13:45:00,32.47,32.48,32.37,32.37,50687.0,27.7371,27.7456,27.6516,27.6516,50687.0
2018-12-13 13:50:00,32.38,32.4,32.28,32.29,39036.0,27.6602,27.6773,27.5748,27.5833,39036.0
2018-12-13 13:55:00,32.29,32.33,32.26,32.3,28066.0,27.5833,27.6175,27.5577,27.5918,28066.0
2018-12-13 14:00:00,32.31,32.32,32.23,32.23,27870.0,27.6004,27.6089,27.532,27.532,27870.0
2018-12-13 14:05:00,32.24,32.25,32.16,32.18,32472.0,27.5406,27.5491,27.4723,27.4893,32472.0
2018-12-13 14:10:00,32.18,32.23,32.15,32.17,30723.0,27.4893,27.532,27.4637,27.4808,30723.0
2018-12-13 14:15:00,32.17,32.2,32.16,32.19,31292.0,27.4808,27.5064,27.4723,27.4979,31292.0
2018-12-13 14:20:00,32.19,32.21,32.16,32.17,50124.0,27.4979,27.515,27.4723,27.4808,50124.0
2018-12-13 14:25:00,32.17,32.23,32.13,32.22,40129.0,27.4808,27.532,27.4466,27.5235,40129.0
2018-12-13 14:30:00,32.22,32.23,32.14,32.15,37955.0,27.5235,27.532,27.4552,27.4637,37955.0
2018-12-13 14:35:00,32.14,32.2,32.12,32.18,39656.0,27.4552,27.5064,27.4381,27.4893,39656.0
2018-12-13 14:40:00,32.18,32.21,32.15,32.16,31292.0,27.4893,27.515,27.4637,27.4723,31292.0
2018-12-13 14:45:00,32.17,32.21,32.16,32.19,52948.0,27.4808,27.515,27.4723,27.4979,52948.0
2018-12-13 14:50:00,32.19,32.25,32.18,32.2,42150.0,27.4979,27.5491,27.4893,27.5064,42150.0
2018-12-13 14:55:00,32.21,32.25,32.2,32.22,36162.0,27.515,27.5491,27.5064,27.5235,36162.0
2018-12-13 15:00:00,32.22,32.24,32.18,32.23,36244.0,27.5235,27.5406,27.4893,27.532,36244.0
2018-12-13 15:05:00,32.22,32.25,32.19,32.2,41317.0,27.5235,27.5491,27.4979,27.5064,41317.0
2018-12-13 15:10:00,32.2,32.28,32.2,32.25,75159.0,27.5064,27.5748,27.5064,27.5491,75159.0
2018-12-13 15:15:00,32.25,32.26,32.21,32.21,110213.0,27.5491,27.5577,27.515,27.515,110213.0
2018-12-13 15:20:00,32.22,32.24,32.19,32.2,99257.0,27.5235,27.5406,27.4979,27.5064,99257.0
2018-12-13 15:25:00,32.2,32.22,32.15,32.18,40848.0,27.5064,27.5235,27.4637,27.4893,40848.0
2018-12-13 15:30:00,32.17,32.23,32.14,32.19,66385.0,27.4808,27.532,27.4552,27.4979,66385.0
2018-12-13 15:35:00,32.19,32.22,32.16,32.21,65409.0,27.4979,27.5235,27.4723,27.515,65409.0
2018-12-13 15:40:00,32.21,32.3,32.2,32.3,116953.0,27.515,27.5918,27.5064,27.5918,116953.0
2018-12-13 15:45:00,32.3,32.33,32.17,32.17,151768.0,27.5918,27.6175,27.4808,27.4808,151768.0
2018-12-13 15:50:00,32.17,32.21,32.17,32.18,85720.0,27.4808,27.515,27.4808,27.4893,85720.0
2018-12-13 15:55:00,32.18,32.21,32.11,32.14,390987.0,27.4893,27.515,27.4295,27.4552,390987.0
2018-12-14 09:30:00,31.7,31.94,31.65,31.88,81598.0,27.2995,27.5062,27.2565,27.4545,81598.0
2018-12-14 09:35:00,31.87,32.14,31.85,32.14,37604.0,27.4459,27.6784,27.4287,27.6784,37604.0
2018-12-14 09:40:00,32.14,32.23,32.07,32.21,35766.0,27.6784,27.756,27.6182,27.7387,35766.0
2018-12-14 09:45:00,32.22,32.24,32.15,32.16,29142.0,27.7473,27.7646,27.6871,27.6957,29142.0
2018-12-14 09:50:00,32.17,32.17,32.07,32.11,26356.0,27.7043,27.7043,27.6182,27.6526,26356.0
2018-12-14 09:55:00,32.1,32.13,32.05,32.08,67097.0,27.644,27.6698,27.6009,27.6268,67097.0
2018-12-14 10:00:00,32.08,32.08,32.01,32.04,30480.0,27.6268,27.6268,27.5665,27.5923,30480.0
2018-12-14 10:05:00,32.03,32.12,32.01,32.12,66239.0,27.5837,27.6612,27.5665,27.6612,66239.0
2018-12-14 10:10:00,32.14,32.16,32.08,32.13,43101.0,27.6784,27.6957,27.6268,27.6698,43101.0
2018-12-14 10:15:00,32.14,32.21,32.11,32.2,42036.0,27.6784,27.7387,27.6526,27.7301,42036.0
2018-12-14 10:20:00,32.2,32.21,32.14,32.17,39323.0,27.7301,27.7387,27.6784,27.7043,39323.0
2018-12-14 10:25:00,32.17,32.18,32.06,32.1,45425.0,27.7043,27.7129,27.6096,27.644,45425.0
2018-12-14 10:30:00,32.1,32.1,31.96,32.01,98686.0,27.644,27.644,27.5234,27.5665,98686.0
2018-12-14 10:35:00,32.01,32.22,31.99,32.22,53384.0,27.5665,27.7473,27.5493,27.7473,53384.0
2018-12-14 10:40:00,32.23,32.28,32.21,32.22,35039.0,27.756,27.799,27.7387,27.7473,35039.0
2018-12-14 10:45:00,32.23,32.37,32.2,32.33,166204.0,27.756,27.8765,27.7301,27.8421,166204.0
2018-12-14 10:50:00,32.33,32.34,32.27,32.33,27050.0,27.8421,27.8507,27.7904,27.8421,27050.0
2018-12-14 10:55:00,32.32,32.32,32.19,32.2,39027.0,27.8335,27.8335,27.7215,27.7301,39027.0
2018-12-14 11:00:00,32.19,32.23,32.14,32.21,47149.0,27.7215,27.756,27.6784,27.7387,47149.0
2018-12-14 11:05:00,32.21,32.3,32.21,32.29,25883.0,27.7387,27.8162,27.7387,27.8076,25883.0
2018-12-14 11:10:00,32.29,32.31,32.25,32.27,49426.0,27.8076,27.8248,27.7732,27.7904,49426.0
2018-12-14 11:15:00,32.27,32.38,32.26,32.38,48000.0,27.7904,27.8851,27.7818,27.8851,48000.0
2018-12-14 11:20:00,32.38,32.4,32.28,32.28,42221.0,27.8851,27.9024,27.799,27.799,42221.0
2018-12-14 11:25:00,32.28,32.41,32.27,32.37,34069.0,27.799,27.911,27.7904,27.8765,34069.0
2018-12-14 11:30:00,32.38,32.44,32.37,32.41,45636.0,27.8851,27.9368,27.8765,27.911,45636.0
2018-12-14 11:35:00,32.41,32.42,32.32,32.38,34283.0,27.911,27.9196,27.8335,27.8851,34283.0
2018-12-14 11:40:00,32.39,32.41,32.32,32.32,36299.0,27.8937,27.911,27.8335,27.8335,36299.0
2018-12-14 11:45:00,32.32,32.32,32.23,32.23,41396.0,27.8335,27.8335,27.756,27.756,41396.0
2018-12-14 11:50:00,32.23,32.26,32.17,32.26,29313.0,27.756,27.7818,27.7043,27.7818,29313.0
2018-12-14 11:55:00,32.26,32.31,32.19,32.22,56215.0,27.7818,27.8248,27.7215,27.7473,56215.0
2018-12-14 12:00:00,32.23,32.29,32.23,32.26,51445.0,27.756,27.8076,27.756,27.7818,51445.0
2018-12-14 12:05:00,32.25,32.29,32.19,32.2,45061.0,27.7732,27.8076,27.7215,27.7301,45061.0
2018-12-14 12:10:00,32.2,32.26,32.19,32.19,26841.0,27.7301,27.7818,27.7215,27.7215,26841.0
2018-12-14 12:15:00,32.19,32.3,32.18,32.29,23724.0,27.7215,27.8162,27.7129,27.8076,23724.0
2018-12-14 12:20:00,32.29,32.34,32.25,32.32,47918.0,27.8076,27.8507,27.7732,27.8335,47918.0
2018-12-14 12:25:00,32.32,32.35,32.28,32.3,51323.0,27.8335,27.8593,27.799,27.8162,51323.0
2018-12-14 12:30:00,32.3,32.4,32.29,32.34,38835.0,27.8162,27.9024,27.8076,27.8507,38835.0
2018-12-14 12:35:00,32.34,32.35,32.31,32.34,35076.0,27.8507,27.8593,27.8248,27.8507,35076.0
2018-12-14 12:40:00,32.33,32.35,32.3,32.3,29638.0,27.8421,27.8593,27.8162,27.8162,29638.0
2018-12-14 12:45:00,32.3,32.33,32.29,32.3,29184.0,27.8162,27.8421,27.8076,27.8162,29184.0
2018-12-14 12:50:00,32.31,32.34,32.3,32.34,34394.0,27.8248,27.8507,27.8162,27.8507,34394.0
2018-12-14 12:55:00,32.34,32.35,32.29,32.29,28230.0,27.8507,27.8593,27.8076,27.8076,28230.0
2018-12-14 13:00:00,32.28,32.28,32.22,32.25,22898.0,27.799,27.799,27.7473,27.7732,22898.0
2018-12-14 13:05:00,32.24,32.28,32.23,32.24,50095.0,27.7646,27.799,27.756,27.7646,50095.0
2018-12-14 13:10:00,32.25,32.27,32.21,32.24,43226.0,27.7732,27.7904,27.7387,27.7646,43226.0
2018-12-14 13:15:00,32.25,32.26,32.17,32.18,24387.0,27.7732,27.7818,27.7043,27.7129,24387.0
2018-12-14 13:20:00,32.17,32.19,32.14,32.18,26888.0,27.7043,27.7215,27.6784,27.7129,26888.0
2018-12-14 13:25:00,32.17,32.18,32.07,32.07,64476.0,27.7043,27.7129,27.6182,27.6182,64476.0
2018-12-14 13:30:00,32.07,32.09,32.03,32.05,41690.0,27.6182,27.6354,27.5837,27.6009,41690.0
2018-12-14 13:35:00,32.05,32.13,32.05,32.09,46575.0,27.6009,27.6698,27.6009,27.6354,46575.0
2018-12-14 13:40:00,32.08,32.14,32.08,32.12,29687.0,27.6268,27.6784,27.6268,27.6612,29687.0
2018-12-14 13:45:00,32.11,32.14,32.08,32.13,38732.0,27.6526,27.6784,27.6268,27.6698,38732.0
2018-12-14 13:50:00,32.13,32.15,32.11,32.11,28498.0,27.6698,27.6871,27.6526,27.6526,28498.0
2018-12-14 13:55:00,32.11,32.12,32.06,32.06,33229.0,27.6526,27.6612,27.6096,27.6096,33229.0
2018-12-14 14:00:00,32.06,32.08,31.95,31.99,78058.0,27.6096,27.6268,27.5148,27.5493,78058.0
2018-12-14 14:05:00,31.99,32.03,31.99,32.01,26643.0,27.5493,27.5837,27.5493,27.5665,26643.0
2018-12-14 14:10:00,32.01,32.02,31.95,31.97,35753.0,27.5665,27.5751,27.5148,27.532,35753.0
2018-12-14 14:15:00,31.98,32.01,31.94,31.96,38145.0,27.5407,27.5665,27.5062,27.5234,38145.0
2018-12-14 14:20:00,31.96,32.01,31.95,31.96,51463.0,27.5234,27.5665,27.5148,27.5234,51463.0
2018-12-14 14:25:00,31.96,31.98,31.9,31.93,38645.0,27.5234,27.5407,27.4718,27.4976,38645.0
2018-12-14 14:30:00,31.93,31.93,31.84,31.84,60005.0,27.4976,27.4976,27.4201,27.4201,60005.0
2018-12-14 14:35:00,31.84,31.87,31.79,31.79,52155.0,27.4201,27.4459,27.377,27.377,52155.0
2018-12-14 14:40:00,31.8,31.86,31.77,31.8,43925.0,27.3856,27.4373,27.3598,27.3856,43925.0
2018-12-14 14:45:00,31.8,31.84,31.79,31.8,42428.0,27.3856,27.4201,27.377,27.3856,42428.0
2018-12-14 14:50:00,31.81,31.85,31.79,31.83,44217.0,27.3943,27.4287,27.377,27.4115,44217.0
2018-12-14 14:55:00,31.82,31.98,31.81,31.95,78154.0,27.4029,27.5407,27.3943,27.5148,78154.0
2018-12-14 15:00:00,31.95,32.0,31.94,31.95,81679.0,27.5148,27.5579,27.5062,27.5148,81679.0
2018-12-14 15:05:00,31.95,32.01,31.94,31.96,44880.0,27.5148,27.5665,27.5062,27.5234,44880.0
2018-12-14 15:10:00,31.96,32.08,31.96,32.05,56651.0,27.5234,27.6268,27.5234,27.6009,56651.0
2018-12-14 15:15:00,32.04,32.05,32.01,32.03,45756.0,27.5923,27.6009,27.5665,27.5837,45756.0
2018-12-14 15:20:00,32.04,32.05,31.98,32.02,61984.0,27.5923,27.6009,27.5407,27.5751,61984.0
2018-12-14 15:25:00,32.02,32.03,32.0,32.0,50276.0,27.5751,27.5837,27.5579,27.5579,50276.0
2018-12-14 15:30:00,32.01,32.01,31.91,31.93,59521.0,27.5665,27.5665,27.4804,27.4976,59521.0
2018-12-14 15:35:00,31.93,31.96,31.91,31.95,59306.0,27.4976,27.5234,27.4804,27.5148,59306.0
2018-12-14 15:40:00,31.94,31.96,31.88,31.89,99695.0,27.5062,27.5234,27.4545,27.4632,99695.0
2018-12-14 15:45:00,31.89,31.93,31.88,31.93,96899.0,27.4632,27.4976,27.4545,27.4976,96899.0
2018-12-14 15:50:00,31.93,31.94,31.9,31.94,64236.0,27.4976,27.5062,27.4718,27.5062,64236.0
2018-12-14 15:55:00,31.94,32.01,31.93,31.97,245107.0,27.5062,27.5665,27.4976,27.532,245107.0
2018-12-17 09:30:00,31.95,32.0,31.76,31.91,69577.0,27.5148,27.5579,27.3512,27.4804,69577.0
2018-12-17 09:35:00,31.92,32.13,31.92,32.02,48754.0,27.489,27.6698,27.489,27.5751,48754.0
2018-12-17 09:40:00,32.03,32.06,31.85,31.89,28542.0,27.5837,27.6096,27.4287,27.4632,28542.0
2018-12-17 09:45:00,31.89,31.96,31.85,31.88,52494.0,27.4632,27.5234,27.4287,27.4545,52494.0
2018-12-17 09:50:00,31.88,31.9,31.85,31.86,28830.0,27.4545,27.4718,27.4287,27.4373,28830.0
2018-12-17 09:55:00,31.86,32.03,31.86,32.03,29880.0,27.4373,27.5837,27.4373,27.5837,29880.0
2018-12-17 10:00:00,32.03,32.04,31.89,31.98,101041.0,27.5837,27.5923,27.4632,27.5407,101041.0
2018-12-17 10:05:00,31.98,31.98,31.86,31.9,41437.0,27.5407,27.5407,27.4373,27.4718,41437.0
2018-12-17 10:10:00,31.9,31.93,31.85,31.93,46924.0,27.4718,27.4976,27.4287,27.4976,46924.0
2018-12-17 10:15:00,31.93,32.03,31.92,31.98,38768.0,27.4976,27.5837,27.489,27.5407,38768.0
2018-12-17 10:20:00,31.98,31.99,31.89,31.89,32161.0,27.5407,27.5493,27.4632,27.4632,32161.0
2018-12-17 10:25:00,31.9,32.0,31.89,31.94,38677.0,27.4718,27.5579,27.4632,27.5062,38677.0
2018-12-17 10:30:00,31.94,31.98,31.9,31.9,33605.0,27.5062,27.5407,27.4718,27.4718,33605.0
2018-12-17 10:35:00,31.89,31.9,31.86,31.88,34210.0,27.4632,27.4718,27.4373,27.4545,34210.0
2018-12-17 10:40:00,31.88,32.04,31.86,32.02,70258.0,27.4545,27.5923,27.4373,27.5751,70258.0
2018-12-17 10:45:00,32.03,32.07,31.99,32.05,38624.0,27.5837,27.6182,27.5493,27.6009,38624.0
2018-12-17 10:50:00,32.05,32.09,32.01,32.07,41270.0,27.6009,27.6354,27.5665,27.6182,41270.0
2018-12-17 10:55:00,32.07,32.13,32.06,32.08,36695.0,27.6182,27.6698,27.6096,27.6268,36695.0
2018-12-17 11:00:00,32.08,32.11,32.05,32.09,50089.0,27.6268,27.6526,27.6009,27.6354,50089.0
2018-12-17 11:05:00,32.09,32.17,32.07,32.16,39716.0,27.6354,27.7043,27.6182,27.6957,39716.0
2018-12-17 11:10:00,32.17,32.21,32.15,32.19,28785.0,27.7043,27.7387,27.6871,27.7215,28785.0
2018-12-17 11:15:00,32.19,32.25,32.18,32.21,31156.0,27.7215,27.7732,27.7129,27.7387,31156.0
2018-12-17 11:20:00,32.22,32.25,32.19,32.22,31008.0,27.7473,27.7732,27.7215,27.7473,31008.0
2018-12-17 11:25:00,32.23,32.27,32.21,32.22,27194.0,27.756,27.7904,27.7387,27.7473,27194.0
2018-12-17 11:30:00,32.22,32.23,32.12,32.12,32261.0,27.7473,27.756,27.6612,27.6612,32261.0
2018-12-17 11:35:00,32.13,32.13,32.05,32.09,48205.0,27.6698,27.6698,27.6009,27.6354,48205.0
2018-12-17 11:40:00,32.09,32.09,32.02,32.05,48086.0,27.6354,27.6354,27.5751,27.6009,48086.0
2018-12-17 11:45:00,32.05,32.07,32.03,32.06,38943.0,27.6009,27.6182,27.5837,27.6096,38943.0
2018-12-17 11:50:00,32.07,32.09,32.04,32.04,26822.0,27.6182,27.6354,27.5923,27.5923,26822.0
2018-12-17 11:55:00,32.04,32.11,32.04,32.08,34812.0,27.5923,27.6526,27.5923,27.6268,34812.0
2018-12-17 12:00:00,32.09,32.12,32.06,32.07,29045.0,27.6354,27.6612,27.6096,27.6182,29045.0
2018-12-17 12:05:00,32.06,32.1,32.04,32.07,43904.0,27.6096,27.644,27.5923,27.6182,43904.0
2018-12-17 12:10:00,32.07,32.07,31.97,31.97,30877.0,27.6182,27.6182,27.532,27.532,30877.0
2018-12-17 12:15:00,31.97,32.01,31.96,31.98,33713.0,27.532,27.5665,27.5234,27.5407,33713.0
2018-12-17 12:20:00,31.98,32.0,31.93,31.94,38670.0,27.5407,27.5579,27.4976,27.5062,38670.0
2018-12-17 12:25:00,31.93,31.95,31.9,31.91,46514.0,27.4976,27.5148,27.4718,27.4804,46514.0
2018-12-17 12:30:00,31.91,31.91,31.79,31.81,55373.0,27.4804,27.4804,27.377,27.3943,55373.0
2018-12-17 12:35:00,31.81,31.83,31.76,31.8,39177.0,27.3943,27.4115,27.3512,27.3856,39177.0
2018-12-17 12:40:00,31.79,31.82,31.71,31.74,54945.0,27.377,27.4029,27.3081,27.334,54945.0
2018-12-17 12:45:00,31.74,31.8,31.73,31.79,23688.0,27.334,27.3856,27.3254,27.377,23688.0
2018-12-17 12:50:00,31.79,31.83,31.73,31.75,46210.0,27.377,27.4115,27.3254,27.3426,46210.0
2018-12-17 12:55:00,31.75,31.79,31.72,31.74,85067.0,27.3426,27.377,27.3168,27.334,85067.0
2018-12-17 13:00:00,31.74,31.75,31.67,31.7,83194.0,27.334,27.3426,27.2737,27.2995,83194.0
2018-12-17 13:05:00,31.7,31.76,31.69,31.71,59468.0,27.2995,27.3512,27.2909,27.3081,59468.0
2018-12-17 13:10:00,31.71,31.75,31.71,31.74,78813.0,27.3081,27.3426,27.3081,27.334,78813.0
2018-12-17 13:15:00,31.73,31.73,31.64,31.64,65021.0,27.3254,27.3254,27.2479,27.2479,65021.0
2018-12-17 13:20:00,31.64,31.72,31.6,31.7,56211.0,27.2479,27.3168,27.2134,27.2995,56211.0
2018-12-17 13:25:00,31.71,31.72,31.65,31.66,44624.0,27.3081,27.3168,27.2565,27.2651,44624.0
2018-12-17 13:30:00,31.66,31.69,31.54,31.55,88932.0,27.2651,27.2909,27.1617,27.1703,88932.0
2018-12-17 13:35:00,31.55,31.58,31.45,31.46,86393.0,27.1703,27.1962,27.0842,27.0928,86393.0
2018-12-17 13:40:00,31.46,31.52,31.45,31.47,88368.0,27.0928,27.1445,27.0842,27.1015,88368.0
2018-12-17 13:45:00,31.46,31.47,31.4,31.43,70374.0,27.0928,27.1015,27.0412,27.067,70374.0
2018-12-17 13:50:00,31.43,31.46,31.4,31.44,41952.0,27.067,27.0928,27.0412,27.0756,41952.0
2018-12-17 13:55:00,31.45,31.5,31.41,31.41,50014.0,27.0842,27.1273,27.0498,27.0498,50014.0
2018-12-17 14:00:00,31.4,31.42,31.29,31.29,54681.0,27.0412,27.0584,26.9464,26.9464,54681.0
2018-12-17 14:05:00,31.3,31.38,31.29,31.34,53480.0,26.9551,27.0239,26.9464,26.9895,53480.0
2018-12-17 14:10:00,31.34,31.35,31.31,31.35,33901.0,26.9895,26.9981,26.9637,26.9981,33901.0
2018-12-17 14:15:00,31.35,31.38,31.32,31.33,72199.0,26.9981,27.0239,26.9723,26.9809,72199.0
2018-12-17 14:20:00,31.33,31.42,31.32,31.36,75436.0,26.9809,27.0584,26.9723,27.0067,75436.0
2018-12-17 14:25:00,31.36,31.36,31.3,31.32,52747.0,27.0067,27.0067,26.9551,26.9723,52747.0
2018-12-17 14:30:00,31.33,31.37,31.31,31.34,66565.0,26.9809,27.0153,26.9637,26.9895,66565.0
2018-12-17 14:35:00,31.33,31.34,31.24,31.29,68881.0,26.9809,26.9895,26.9034,26.9464,68881.0
2018-12-17 14:40:00,31.28,31.39,31.28,31.37,62445.0,26.9378,27.0326,26.9378,27.0153,62445.0
2018-12-17 14:45:00,31.36,31.39,31.29,31.3,51723.0,27.0067,27.0326,26.9464,26.9551,51723.0
2018-12-17 14:50:00,31.3,31.31,31.15,31.18,89252.0,26.9551,26.9637,26.8259,26.8517,89252.0
2018-12-17 14:55:00,31.18,31.24,31.17,31.24,43901.0,26.8517,26.9034,26.8431,26.9034,43901.0
2018-12-17 15:00:00,31.24,31.27,31.21,31.24,46756.0,26.9034,26.9292,26.8775,26.9034,46756.0
2018-12-17 15:05:00,31.24,31.3,31.18,31.19,163063.0,26.9034,26.9551,26.8517,26.8603,163063.0
2018-12-17 15:10:00,31.17,31.33,31.17,31.21,85627.0,26.8431,26.9809,26.8431,26.8775,85627.0
2018-12-17 15:15:00,31.21,31.22,31.11,31.15,165187.0,26.8775,26.8862,26.7914,26.8259,165187.0
2018-12-17 15:20:00,31.15,31.17,31.07,31.09,102621.0,26.8259,26.8431,26.757,26.7742,102621.0
2018-12-17 15:25:00,31.08,31.12,31.06,31.11,65150.0,26.7656,26.8,26.7484,26.7914,65150.0
2018-12-17 15:30:00,31.12,31.12,31.05,31.06,113327.0,26.8,26.8,26.7398,26.7484,113327.0
2018-12-17 15:35:00,31.06,31.06,31.0,31.02,118481.0,26.7484,26.7484,26.6967,26.7139,118481.0
2018-12-17 15:40:00,31.02,31.03,30.98,30.98,104430.0,26.7139,26.7225,26.6795,26.6795,104430.0
2018-12-17 15:45:00,30.98,31.03,30.91,30.96,206202.0,26.6795,26.7225,26.6192,26.6623,206202.0
2018-12-17 15:50:00,30.96,31.05,30.96,31.05,141221.0,26.6623,26.7398,26.6623,26.7398,141221.0
2018-12-17 15:55:00,31.05,31.1,31.01,31.06,433721.0,26.7398,26.7828,26.7053,26.7484,433721.0
2018-12-18 09:30:00,31.27,31.41,31.12,31.39,76869.0,26.9292,27.0498,26.8,27.0326,76869.0
2018-12-18 09:35:00,31.38,31.49,31.35,31.45,44297.0,27.0239,27.1187,26.9981,27.0842,44297.0
2018-12-18 09:40:00,31.47,31.53,31.39,31.48,56960.0,27.1015,27.1531,27.0326,27.1101,56960.0
2018-12-18 09:45:00,31.49,31.68,31.48,31.66,56620.0,27.1187,27.2823,27.1101,27.2651,56620.0
2018-12-18 09:50:00,31.65,31.67,31.57,31.62,54437.0,27.2565,27.2737,27.1876,27.2306,54437.0
2018-12-18 09:55:00,31.63,31.67,31.58,31.64,53495.0,27.2392,27.2737,27.1962,27.2479,53495.0
2018-12-18 10:00:00,31.64,31.66,31.56,31.57,43770.0,27.2479,27.2651,27.179,27.1876,43770.0
2018-12-18 10:05:00,31.57,31.59,31.52,31.55,47189.0,27.1876,27.2048,27.1445,27.1703,47189.0
2018-12-18 10:10:00,31.53,31.54,31.44,31.46,35432.0,27.1531,27.1617,27.0756,27.0928,35432.0
2018-12-18 10:15:00,31.47,31.5,31.42,31.48,37315.0,27.1015,27.1273,27.0584,27.1101,37315.0
2018-12-18 10:20:00,31.49,31.5,31.42,31.45,43982.0,27.1187,27.1273,27.0584,27.0842,43982.0
2018-12-18 10:25:00,31.45,31.48,31.38,31.46,38677.0,27.0842,27.1101,27.0239,27.0928,38677.0
2018-12-18 10:30:00,31.46,31.56,31.44,31.54,42504.0,27.0928,27.179,27.0756,27.1617,42504.0
2018-12-18 10:35:00,31.55,31.56,31.47,31.55,48514.0,27.1703,27.179,27.1015,27.1703,48514.0
2018-12-18 10:40:00,31.55,31.55,31.38,31.38,50694.0,27.1703,27.1703,27.0239,27.0239,50694.0
2018-12-18 10:45:00,31.39,31.39,31.23,31.25,80630.0,27.0326,27.0326,26.8948,26.912,80630.0
2018-12-18 10:50:00,31.24,31.32,31.23,31.29,123018.0,26.9034,26.9723,26.8948,26.9464,123018.0
2018-12-18 10:55:00,31.3,31.4,31.3,31.33,50464.0,26.9551,27.0412,26.9551,26.9809,50464.0
2018-12-18 11:00:00,31.33,31.38,31.28,31.35,65488.0,26.9809,27.0239,26.9378,26.9981,65488.0
2018-12-18 11:05:00,31.35,31.35,31.26,31.28,65386.0,26.9981,26.9981,26.9206,26.9378,65386.0
2018-12-18 11:10:00,31.29,31.39,31.28,31.32,176955.0,26.9464,27.0326,26.9378,26.9723,176955.0
2018-12-18 11:15:00,31.32,31.4,31.31,31.4,64321.0,26.9723,27.0412,26.9637,27.0412,64321.0
2018-12-18 11:20:00,31.39,31.46,31.37,31.43,64114.0,27.0326,27.0928,27.0153,27.067,64114.0
2018-12-18 11:25:00,31.43,31.46,31.36,31.46,63188.0,27.067,27.0928,27.0067,27.0928,63188.0
2018-12-18 11:30:00,31.46,31.62,31.46,31.58,47025.0,27.0928,27.2306,27.0928,27.1962,47025.0
2018-12-18 11:35:00,31.58,31.67,31.58,31.65,53357.0,27.1962,27.2737,27.1962,27.2565,53357.0
2018-12-18 11:40:00,31.65,31.71,31.62,31.63,69736.0,27.2565,27.3081,27.2306,27.2392,69736.0
2018-12-18 11:45:00,31.62,31.72,31.61,31.71,54222.0,27.2306,27.3168,27.222,27.3081,54222.0
2018-12-18 11:50:00,31.71,31.79,31.71,31.77,56009.0,27.3081,27.377,27.3081,27.3598,56009.0
2018-12-18 11:55:00,31.77,31.82,31.74,31.8,55864.0,27.3598,27.4029,27.334,27.3856,55864.0
2018-12-18 12:00:00,31.81,31.85,31.78,31.82,42694.0,27.3943,27.4287,27.3684,27.4029,42694.0
2018-12-18 12:05:00,31.82,31.91,31.79,31.86,218550.0,27.4029,27.4804,27.377,27.4373,218550.0
2018-12-18 12:10:00,31.85,31.88,31.82,31.82,33587.0,27.4287,27.4545,27.4029,27.4029,33587.0
2018-12-18 12:15:00,31.83,31.89,31.82,31.89,36682.0,27.4115,27.4632,27.4029,27.4632,36682.0
2018-12-18 12:20:00,31.88,31.88,31.83,31.85,34478.0,27.4545,27.4545,27.4115,27.4287,34478.0
2018-12-18 12:25:00,31.85,31.85,31.81,31.83,23102.0,27.4287,27.4287,27.3943,27.4115,23102.0
2018-12-18 12:30:00,31.83,31.87,31.82,31.86,34525.0,27.4115,27.4459,27.4029,27.4373,34525.0
2018-12-18 12:35:00,31.85,31.92,31.85,31.9,60179.0,27.4287,27.489,27.4287,27.4718,60179.0
2018-12-18 12:40:00,31.91,31.94,31.88,31.88,22669.0,27.4804,27.5062,27.4545,27.4545,22669.0
2018-12-18 12:45:00,31.89,31.94,31.86,31.94,93435.0,27.4632,27.5062,27.4373,27.5062,93435.0
2018-12-18 12:50:00,31.94,32.0,31.92,31.99,48919.0,27.5062,27.5579,27.489,27.5493,48919.0
2018-12-18 12:55:00,32.0,32.0,31.91,31.95,41607.0,27.5579,27.5579,27.4804,27.5148,41607.0
2018-12-18 13:00:00,31.95,31.96,31.89,31.96,30404.0,27.5148,27.5234,27.4632,27.5234,30404.0
2018-12-18 13:05:00,31.96,31.97,31.91,31.94,31718.0,27.5234,27.532,27.4804,27.5062,31718.0
2018-12-18 13:10:00,31.94,31.97,31.93,31.96,32302.0,27.5062,27.532,27.4976,27.5234,32302.0
2018-12-18 13:15:00,31.95,31.97,31.92,31.95,45703.0,27.5148,27.532,27.489,27.5148,45703.0
2018-12-18 13:20:00,31.95,32.03,31.95,32.02,142893.0,27.5148,27.5837,27.5148,27.5751,142893.0
2018-12-18 13:25:00,32.02,32.03,31.9,31.92,55959.0,27.5751,27.5837,27.4718,27.489,55959.0
2018-12-18 13:30:00,31.92,31.95,31.9,31.93,23667.0,27.489,27.5148,27.4718,27.4976,23667.0
2018-12-18 13:35:00,31.94,31.94,31.85,31.86,40085.0,27.5062,27.5062,27.4287,27.4373,40085.0
2018-12-18 13:40:00,31.86,31.88,31.84,31.85,21330.0,27.4373,27.4545,27.4201,27.4287,21330.0
2018-12-18 13:45:00,31.86,31.9,31.85,31.9,35665.0,27.4373,27.4718,27.4287,27.4718,35665.0
2018-12-18 13:50:00,31.9,31.91,31.84,31.86,100556.0,27.4718,27.4804,27.4201,27.4373,100556.0
2018-12-18 13:55:00,31.85,31.86,31.8,31.86,45740.0,27.4287,27.4373,27.3856,27.4373,45740.0
2018-12-18 14:00:00,31.85,31.91,31.85,31.88,60853.0,27.4287,27.4804,27.4287,27.4545,60853.0
2018-12-18 14:05:00,31.88,31.93,31.83,31.93,33590.0,27.4545,27.4976,27.4115,27.4976,33590.0
2018-12-18 14:10:00,31.92,31.95,31.87,31.88,46931.0,27.489,27.5148,27.4459,27.4545,46931.0
2018-12-18 14:15:00,31.88,31.9,31.83,31.87,46290.0,27.4545,27.4718,27.4115,27.4459,46290.0
2018-12-18 14:20:00,31.87,31.91,31.83,31.84,37974.0,27.4459,27.4804,27.4115,27.4201,37974.0
2018-12-18 14:25:00,31.84,31.88,31.83,31.85,32515.0,27.4201,27.4545,27.4115,27.4287,32515.0
2018-12-18 14:30:00,31.84,31.85,31.72,31.72,50194.0,27.4201,27.4287,27.3168,27.3168,50194.0
2018-12-18 14:35:00,31.72,31.77,31.7,31.76,37445.0,27.3168,27.3598,27.2995,27.3512,37445.0
2018-12-18 14:40:00,31.76,31.77,31.56,31.58,67549.0,27.3512,27.3598,27.179,27.1962,67549.0
2018-12-18 14:45:00,31.57,31.66,31.55,31.66,68025.0,27.1876,27.2651,27.1703,27.2651,68025.0
2018-12-18 14:50:00,31.66,31.67,31.63,31.65,48709.0,27.2651,27.2737,27.2392,27.2565,48709.0
2018-12-18 14:55:00,31.64,31.65,31.53,31.54,68112.0,27.2479,27.2565,27.1531,27.1617,68112.0
2018-12-18 15:00:00,31.54,31.62,31.5,31.58,99088.0,27.1617,27.2306,27.1273,27.1962,99088.0
2018-12-18 15:05:00,31.58,31.65,31.55,31.63,173908.0,27.1962,27.2565,27.1703,27.2392,173908.0
2018-12-18 15:10:00,31.62,31.68,31.6,31.63,71331.0,27.2306,27.2823,27.2134,27.2392,71331.0
2018-12-18 15:15:00,31.63,31.68,31.6,31.65,166693.0,27.2392,27.2823,27.2134,27.2565,166693.0
2018-12-18 15:20:00,31.65,31.7,31.63,31.67,58769.0,27.2565,27.2995,27.2392,27.2737,58769.0
2018-12-18 15:25:00,31.66,31.67,31.6,31.64,72109.0,27.2651,27.2737,27.2134,27.2479,72109.0
2018-12-18 15:30:00,31.64,31.77,31.64,31.74,93526.0,27.2479,27.3598,27.2479,27.334,93526.0
2018-12-18 15:35:00,31.74,31.78,31.72,31.76,81365.0,27.334,27.3684,27.3168,27.3512,81365.0
2018-12-18 15:40:00,31.76,31.81,31.72,31.8,117626.0,27.3512,27.3943,27.3168,27.3856,117626.0
2018-12-18 15:45:00,31.81,31.92,31.78,31.9,171881.0,27.3943,27.489,27.3684,27.4718,171881.0
2018-12-18 15:50:00,31.9,31.91,31.86,31.88,86595.0,27.4718,27.4804,27.4373,27.4545,86595.0
2018-12-18 15:55:00,31.88,31.88,31.79,31.8,345953.0,27.4545,27.4545,27.377,27.3856,345953.0
2018-12-19 09:30:00,31.88,31.88,31.72,31.85,87887.0,27.4545,27.4545,27.3168,27.4287,87887.0
2018-12-19 09:35:00,31.85,31.88,31.79,31.8,34433.0,27.4287,27.4545,27.377,27.3856,34433.0
2018-12-19 09:40:00,31.81,31.94,31.79,31.94,40790.0,27.3943,27.5062,27.377,27.5062,40790.0
2018-12-19 09:45:00,31.94,32.13,31.94,32.13,46736.0,27.5062,27.6698,27.5062,27.6698,46736.0
2018-12-19 09:50:00,32.15,32.23,32.13,32.23,36014.0,27.6871,27.756,27.6698,27.756,36014.0
2018-12-19 09:55:00,32.24,32.37,32.21,32.29,120860.0,27.7646,27.8765,27.7387,27.8076,120860.0
2018-12-19 10:00:00,32.31,32.46,32.31,32.43,54490.0,27.8248,27.954,27.8248,27.9282,54490.0
2018-12-19 10:05:00,32.43,32.45,32.38,32.43,92161.0,27.9282,27.9454,27.8851,27.9282,92161.0
2018-12-19 10:10:00,32.43,32.46,32.36,32.45,36620.0,27.9282,27.954,27.8679,27.9454,36620.0
2018-12-19 10:15:00,32.45,32.5,32.42,32.49,52457.0,27.9454,27.9885,27.9196,27.9799,52457.0
2018-12-19 10:20:00,32.49,32.5,32.39,32.43,55222.0,27.9799,27.9885,27.8937,27.9282,55222.0
2018-12-19 10:25:00,32.42,32.46,32.37,32.46,45436.0,27.9196,27.954,27.8765,27.954,45436.0
2018-12-19 10:30:00,32.45,32.52,32.43,32.44,44739.0,27.9454,28.0057,27.9282,27.9368,44739.0
2018-12-19 10:35:00,32.44,32.48,32.39,32.45,39323.0,27.9368,27.9713,27.8937,27.9454,39323.0
2018-12-19 10:40:00,32.44,32.57,32.43,32.56,128292.0,27.9368,28.0488,27.9282,28.0401,128292.0
2018-12-19 10:45:00,32.56,32.56,32.45,32.48,36369.0,28.0401,28.0401,27.9454,27.9713,36369.0
2018-12-19 10:50:00,32.48,32.61,32.47,32.49,205668.0,27.9713,28.0832,27.9626,27.9799,205668.0
2018-12-19 10:55:00,32.48,32.48,32.37,32.41,42132.0,27.9713,27.9713,27.8765,27.911,42132.0
2018-12-19 11:00:00,32.43,32.43,32.3,32.31,42018.0,27.9282,27.9282,27.8162,27.8248,42018.0
2018-12-19 11:05:00,32.32,32.4,32.32,32.34,37824.0,27.8335,27.9024,27.8335,27.8507,37824.0
2018-12-19 11:10:00,32.34,32.4,32.32,32.36,41225.0,27.8507,27.9024,27.8335,27.8679,41225.0
2018-12-19 11:15:00,32.35,32.38,32.31,32.37,30639.0,27.8593,27.8851,27.8248,27.8765,30639.0
2018-12-19 11:20:00,32.38,32.44,32.37,32.39,48443.0,27.8851,27.9368,27.8765,27.8937,48443.0
2018-12-19 11:25:00,32.4,32.42,32.37,32.4,43953.0,27.9024,27.9196,27.8765,27.9024,43953.0
2018-12-19 11:30:00,32.39,32.39,32.27,32.31,40412.0,27.8937,27.8937,27.7904,27.8248,40412.0
2018-12-19 11:35:00,32.3,32.33,32.25,32.26,27448.0,27.8162,27.8421,27.7732,27.7818,27448.0
2018-12-19 11:40:00,32.27,32.28,32.16,32.16,23975.0,27.7904,27.799,27.6957,27.6957,23975.0
2018-12-19 11:45:00,32.16,32.19,32.13,32.18,31836.0,27.6957,27.7215,27.6698,27.7129,31836.0
2018-12-19 11:50:00,32.19,32.23,32.16,32.16,29727.0,27.7215,27.756,27.6957,27.6957,29727.0
2018-12-19 11:55:00,32.16,32.18,32.14,32.18,27714.0,27.6957,27.7129,27.6784,27.7129,27714.0
2018-12-19 12:00:00,32.18,32.18,32.13,32.15,41695.0,27.7129,27.7129,27.6698,27.6871,41695.0
2018-12-19 12:05:00,32.14,32.21,32.14,32.2,30203.0,27.6784,27.7387,27.6784,27.7301,30203.0
2018-12-19 12:10:00,32.19,32.19,32.16,32.18,21600.0,27.7215,27.7215,27.6957,27.7129,21600.0
2018-12-19 12:15:00,32.17,32.17,32.12,32.13,28696.0,27.7043,27.7043,27.6612,27.6698,28696.0
2018-12-19 12:20:00,32.13,32.14,32.08,32.13,54344.0,27.6698,27.6784,27.6268,27.6698,54344.0
2018-12-19 12:25:00,32.14,32.14,32.04,32.04,41189.0,27.6784,27.6784,27.5923,27.5923,41189.0
2018-12-19 12:30:00,32.05,32.05,32.0,32.03,43645.0,27.6009,27.6009,27.5579,27.5837,43645.0
2018-12-19 12:35:00,32.03,32.05,31.98,32.01,43427.0,27.5837,27.6009,27.5407,27.5665,43427.0
2018-12-19 12:40:00,32.01,32.02,31.98,31.99,50335.0,27.5665,27.5751,27.5407,27.5493,50335.0
2018-12-19 12:45:00,31.99,32.0,31.93,31.99,76414.0,27.5493,27.5579,27.4976,27.5493,76414.0
2018-12-19 12:50:00,32.0,32.01,31.98,32.0,59131.0,27.5579,27.5665,27.5407,27.5579,59131.0
2018-12-19 12:55:00,31.99,32.0,31.87,31.88,35488.0,27.5493,27.5579,27.4459,27.4545,35488.0
2018-12-19 13:00:00,31.88,31.9,31.86,31.89,34762.0,27.4545,27.4718,27.4373,27.4632,34762.0
2018-12-19 13:05:00,31.9,31.9,31.82,31.84,38704.0,27.4718,27.4718,27.4029,27.4201,38704.0
2018-12-19 13:10:00,31.84,31.94,31.81,31.9,59088.0,27.4201,27.5062,27.3943,27.4718,59088.0
2018-12-19 13:15:00,31.89,31.93,31.88,31.89,39646.0,27.4632,27.4976,27.4545,27.4632,39646.0
2018-12-19 13:20:00,31.9,31.91,31.79,31.84,49113.0,27.4718,27.4804,27.377,27.4201,49113.0
2018-12-19 13:25:00,31.83,31.87,31.8,31.83,35401.0,27.4115,27.4459,27.3856,27.4115,35401.0
2018-12-19 13:30:00,31.84,31.86,31.81,31.84,70934.0,27.4201,27.4373,27.3943,27.4201,70934.0
2018-12-19 13:35:00,31.85,31.95,31.8,31.91,85369.0,27.4287,27.5148,27.3856,27.4804,85369.0
2018-12-19 13:40:00,31.91,31.92,31.89,31.9,56296.0,27.4804,27.489,27.4632,27.4718,56296.0
2018-12-19 13:45:00,31.9,31.9,31.88,31.89,45630.0,27.4718,27.4718,27.4545,27.4632,45630.0
2018-12-19 13:50:00,31.89,31.9,31.88,31.89,26973.0,27.4632,27.4718,27.4545,27.4632,26973.0
2018-12-19 13:55:00,31.89,32.14,31.88,32.12,139395.0,27.4632,27.6784,27.4545,27.6612,139395.0
2018-12-19 14:00:00,32.25,32.25,31.61,31.66,98073.0,27.7732,27.7732,27.222,27.2651,98073.0
2018-12-19 14:05:00,31.66,31.8,31.54,31.62,52172.0,27.2651,27.3856,27.1617,27.2306,52172.0
2018-12-19 14:10:00,31.63,31.64,31.45,31.58,79350.0,27.2392,27.2479,27.0842,27.1962,79350.0
2018-12-19 14:15:00,31.57,31.76,31.52,31.74,66771.0,27.1876,27.3512,27.1445,27.334,66771.0
2018-12-19 14:20:00,31.74,31.75,31.64,31.75,63939.0,27.334,27.3426,27.2479,27.3426,63939.0
2018-12-19 14:25:00,31.74,31.78,31.65,31.7,151233.0,27.334,27.3684,27.2565,27.2995,151233.0
2018-12-19 14:30:00,31.7,31.86,31.69,31.76,131389.0,27.2995,27.4373,27.2909,27.3512,131389.0
2018-12-19 14:35:00,31.75,31.77,31.6,31.68,136535.0,27.3426,27.3598,27.2134,27.2823,136535.0
2018-12-19 14:40:00,31.68,31.68,31.36,31.38,91413.0,27.2823,27.2823,27.0067,27.0239,91413.0
2018-12-19 14:45:00,31.39,31.5,31.37,31.5,61962.0,27.0326,27.1273,27.0153,27.1273,61962.0
2018-12-19 14:50:00,31.49,31.49,31.25,31.34,66396.0,27.1187,27.1187,26.912,26.9895,66396.0
2018-12-19 14:55:00,31.34,31.34,31.07,31.21,76645.0,26.9895,26.9895,26.757,26.8775,76645.0
2018-12-19 15:00:00,31.2,31.2,30.95,30.96,76540.0,26.8689,26.8689,26.6536,26.6623,76540.0
2018-12-19 15:05:00,30.96,31.03,30.82,30.95,124790.0,26.6623,26.7225,26.5417,26.6536,124790.0
2018-12-19 15:10:00,30.94,31.11,30.86,31.11,57620.0,26.645,26.7914,26.5761,26.7914,57620.0
2018-12-19 15:15:00,31.11,31.11,30.84,30.93,92563.0,26.7914,26.7914,26.5589,26.6364,92563.0
2018-12-19 15:20:00,30.93,31.11,30.85,31.08,85494.0,26.6364,26.7914,26.5675,26.7656,85494.0
2018-12-19 15:25:00,31.08,31.09,30.81,30.81,82656.0,26.7656,26.7742,26.5331,26.5331,82656.0
2018-12-19 15:30:00,30.8,30.98,30.78,30.95,115887.0,26.5245,26.6795,26.5072,26.6536,115887.0
2018-12-19 15:35:00,30.95,30.95,30.83,30.87,112899.0,26.6536,26.6536,26.5503,26.5847,112899.0
2018-12-19 15:40:00,30.86,30.86,30.72,30.76,209702.0,26.5761,26.5761,26.4556,26.49,209702.0
2018-12-19 15:45:00,30.75,30.89,30.74,30.88,138844.0,26.4814,26.602,26.4728,26.5934,138844.0
2018-12-19 15:50:00,30.87,30.91,30.83,30.85,193477.0,26.5847,26.6192,26.5503,26.5675,193477.0
2018-12-19 15:55:00,30.84,30.92,30.83,30.83,282795.0,26.5589,26.6278,26.5503,26.5503,282795.0
2018-12-20 09:30:00,30.79,30.93,30.69,30.89,118486.0,26.5159,26.6364,26.4297,26.602,118486.0
2018-12-20 09:35:00,30.9,30.97,30.84,30.9,113705.0,26.6106,26.6709,26.5589,26.6106,113705.0
2018-12-20 09:40:00,30.89,30.89,30.71,30.83,54833.0,26.602,26.602,26.447,26.5503,54833.0
2018-12-20 09:45:00,30.83,30.88,30.73,30.74,45336.0,26.5503,26.5934,26.4642,26.4728,45336.0
2018-12-20 09:50:00,30.73,30.78,30.6,30.69,52477.0,26.4642,26.5072,26.3522,26.4297,52477.0
2018-12-20 09:55:00,30.68,30.85,30.67,30.79,70099.0,26.4211,26.5675,26.4125,26.5159,70099.0
2018-12-20 10:00:00,30.79,30.85,30.78,30.8,79869.0,26.5159,26.5675,26.5072,26.5245,79869.0
2018-12-20 10:05:00,30.79,31.0,30.78,30.94,120492.0,26.5159,26.6967,26.5072,26.645,120492.0
2018-12-20 10:10:00,30.93,30.98,30.88,30.96,41826.0,26.6364,26.6795,26.5934,26.6623,41826.0
2018-12-20 10:15:00,30.98,30.98,30.81,30.82,61949.0,26.6795,26.6795,26.5331,26.5417,61949.0
2018-12-20 10:20:00,30.81,30.98,30.77,30.92,73539.0,26.5331,26.6795,26.4986,26.6278,73539.0
2018-12-20 10:25:00,30.92,30.99,30.92,30.94,86713.0,26.6278,26.6881,26.6278,26.645,86713.0
2018-12-20 10:30:00,30.93,31.08,30.92,31.08,103410.0,26.6364,26.7656,26.6278,26.7656,103410.0
2018-12-20 10:35:00,31.07,31.2,31.02,31.18,63264.0,26.757,26.8689,26.7139,26.8517,63264.0
2018-12-20 10:40:00,31.2,31.32,31.17,31.27,51146.0,26.8689,26.9723,26.8431,26.9292,51146.0
2018-12-20 10:45:00,31.26,31.26,31.13,31.13,40654.0,26.9206,26.9206,26.8087,26.8087,40654.0
2018-12-20 10:50:00,31.12,31.17,31.1,31.13,44279.0,26.8,26.8431,26.7828,26.8087,44279.0
2018-12-20 10:55:00,31.14,31.23,31.11,31.21,41336.0,26.8173,26.8948,26.7914,26.8775,41336.0
2018-12-20 11:00:00,31.2,31.22,31.12,31.19,46377.0,26.8689,26.8862,26.8,26.8603,46377.0
2018-12-20 11:05:00,31.19,31.25,31.09,31.15,53612.0,26.8603,26.912,26.7742,26.8259,53612.0
2018-12-20 11:10:00,31.15,31.21,31.12,31.19,40893.0,26.8259,26.8775,26.8,26.8603,40893.0
2018-12-20 11:15:00,31.19,31.21,31.07,31.12,98062.0,26.8603,26.8775,26.757,26.8,98062.0
2018-12-20 11:20:00,31.12,31.14,31.06,31.14,54703.0,26.8,26.8173,26.7484,26.8173,54703.0
2018-12-20 11:25:00,31.14,31.17,31.03,31.1,62280.0,26.8173,26.8431,26.7225,26.7828,62280.0
2018-12-20 11:30:00,31.1,31.15,31.06,31.07,34646.0,26.7828,26.8259,26.7484,26.757,34646.0
2018-12-20 11:35:00,31.08,31.11,31.04,31.06,43480.0,26.7656,26.7914,26.7311,26.7484,43480.0
2018-12-20 11:40:00,31.07,31.12,31.03,31.08,44776.0,26.757,26.8,26.7225,26.7656,44776.0
2018-12-20 11:45:00,31.09,31.11,30.97,30.97,49504.0,26.7742,26.7914,26.6709,26.6709,49504.0
2018-12-20 11:50:00,30.98,31.0,30.85,30.91,88156.0,26.6795,26.6967,26.5675,26.6192,88156.0
2018-12-20 11:55:00,30.91,31.01,30.77,30.84,116807.0,26.6192,26.7053,26.4986,26.5589,116807.0
2018-12-20 12:00:00,30.84,30.94,30.81,30.9,49008.0,26.5589,26.645,26.5331,26.6106,49008.0
2018-12-20 12:05:00,30.9,30.91,30.82,30.86,47618.0,26.6106,26.6192,26.5417,26.5761,47618.0
2018-12-20 12:10:00,30.87,30.94,30.81,30.83,54167.0,26.5847,26.645,26.5331,26.5503,54167.0
2018-12-20 12:15:00,30.83,30.88,30.73,30.88,111270.0,26.5503,26.5934,26.4642,26.5934,111270.0
2018-12-20 12:20:00,30.88,30.96,30.86,30.95,38757.0,26.5934,26.6623,26.5761,26.6536,38757.0
2018-12-20 12:25:00,30.96,31.02,30.92,31.02,53709.0,26.6623,26.7139,26.6278,26.7139,53709.0
2018-12-20 12:30:00,31.01,31.03,30.89,30.89,39508.0,26.7053,26.7225,26.602,26.602,39508.0
2018-12-20 12:35:00,30.89,30.92,30.74,30.74,77469.0,26.602,26.6278,26.4728,26.4728,77469.0
2018-12-20 12:40:00,30.73,30.76,30.67,30.68,58917.0,26.4642,26.49,26.4125,26.4211,58917.0
2018-12-20 12:45:00,30.68,30.77,30.66,30.73,35008.0,26.4211,26.4986,26.4039,26.4642,35008.0
2018-12-20 12:50:00,30.73,30.77,30.68,30.69,44911.0,26.4642,26.4986,26.4211,26.4297,44911.0
2018-12-20 12:55:00,30.69,30.78,30.66,30.76,45970.0,26.4297,26.5072,26.4039,26.49,45970.0
2018-12-20 13:00:00,30.75,30.76,30.61,30.65,54100.0,26.4814,26.49,26.3608,26.3953,54100.0
2018-12-20 13:05:00,30.64,30.7,30.59,30.6,43864.0,26.3867,26.4383,26.3436,26.3522,43864.0
2018-12-20 13:10:00,30.61,30.75,30.59,30.71,28035.0,26.3608,26.4814,26.3436,26.447,28035.0
2018-12-20 13:15:00,30.71,30.76,30.68,30.71,35514.0,26.447,26.49,26.4211,26.447,35514.0
2018-12-20 13:20:00,30.7,30.78,30.66,30.71,42029.0,26.4383,26.5072,26.4039,26.447,42029.0
2018-12-20 13:25:00,30.71,30.76,30.69,30.73,54040.0,26.447,26.49,26.4297,26.4642,54040.0
2018-12-20 13:30:00,30.72,30.73,30.64,30.67,38185.0,26.4556,26.4642,26.3867,26.4125,38185.0
2018-12-20 13:35:00,30.67,30.71,30.63,30.68,42710.0,26.4125,26.447,26.3781,26.4211,42710.0
2018-12-20 13:40:00,30.67,30.67,30.54,30.67,37152.0,26.4125,26.4125,26.3006,26.4125,37152.0
2018-12-20 13:45:00,30.67,30.68,30.59,30.64,36543.0,26.4125,26.4211,26.3436,26.3867,36543.0
2018-12-20 13:50:00,30.64,30.64,30.57,30.6,35215.0,26.3867,26.3867,26.3264,26.3522,35215.0
2018-12-20 13:55:00,30.6,30.67,30.59,30.63,41408.0,26.3522,26.4125,26.3436,26.3781,41408.0
2018-12-20 14:00:00,30.63,30.65,30.41,30.45,108107.0,26.3781,26.3953,26.1886,26.223,108107.0
2018-12-20 14:05:00,30.44,30.52,30.4,30.46,87465.0,26.2144,26.2833,26.18,26.2317,87465.0
2018-12-20 14:10:00,30.46,30.46,30.31,30.4,45607.0,26.2317,26.2317,26.1025,26.18,45607.0
2018-12-20 14:15:00,30.41,30.42,30.32,30.33,72767.0,26.1886,26.1972,26.1111,26.1197,72767.0
2018-12-20 14:20:00,30.35,30.48,30.33,30.42,72173.0,26.1369,26.2489,26.1197,26.1972,72173.0
2018-12-20 14:25:00,30.42,30.56,30.42,30.54,86247.0,26.1972,26.3178,26.1972,26.3006,86247.0
2018-12-20 14:30:00,30.54,30.58,30.49,30.54,86524.0,26.3006,26.335,26.2575,26.3006,86524.0
2018-12-20 14:35:00,30.55,30.65,30.52,30.53,90401.0,26.3092,26.3953,26.2833,26.2919,90401.0
2018-12-20 14:40:00,30.54,30.8,30.54,30.75,164368.0,26.3006,26.5245,26.3006,26.4814,164368.0
2018-12-20 14:45:00,30.75,30.84,30.75,30.8,103914.0,26.4814,26.5589,26.4814,26.5245,103914.0
2018-12-20 14:50:00,30.79,30.79,30.63,30.68,110248.0,26.5159,26.5159,26.3781,26.4211,110248.0
2018-12-20 14:55:00,30.68,30.68,30.55,30.64,59109.0,26.4211,26.4211,26.3092,26.3867,59109.0
2018-12-20 15:00:00,30.64,30.64,30.53,30.57,65066.0,26.3867,26.3867,26.2919,26.3264,65066.0
2018-12-20 15:05:00,30.57,30.67,30.46,30.65,70722.0,26.3264,26.4125,26.2317,26.3953,70722.0
2018-12-20 15:10:00,30.65,30.73,30.61,30.72,59084.0,26.3953,26.4642,26.3608,26.4556,59084.0
2018-12-20 15:15:00,30.73,30.74,30.64,30.65,65328.0,26.4642,26.4728,26.3867,26.3953,65328.0
2018-12-20 15:20:00,30.65,30.78,30.61,30.75,106546.0,26.3953,26.5072,26.3608,26.4814,106546.0
2018-12-20 15:25:00,30.74,30.76,30.63,30.64,88778.0,26.4728,26.49,26.3781,26.3867,88778.0
2018-12-20 15:30:00,30.66,30.76,30.64,30.72,115172.0,26.4039,26.49,26.3867,26.4556,115172.0
2018-12-20 15:35:00,30.73,30.73,30.63,30.66,154187.0,26.4642,26.4642,26.3781,26.4039,154187.0
2018-12-20 15:40:00,30.66,30.68,30.51,30.52,135075.0,26.4039,26.4211,26.2747,26.2833,135075.0
2018-12-20 15:45:00,30.52,30.55,30.45,30.51,220469.0,26.2833,26.3092,26.223,26.2747,220469.0
2018-12-20 15:50:00,30.5,30.54,30.42,30.43,217884.0,26.2661,26.3006,26.1972,26.2058,217884.0
2018-12-20 15:55:00,30.42,30.51,30.37,30.5,495525.0,26.1972,26.2747,26.1542,26.2661,495525.0
2018-12-21 09:30:00,30.42,30.79,30.33,30.71,1329619.0,26.1972,26.5159,26.1197,26.447,1329619.0
2018-12-21 09:35:00,30.71,30.71,30.55,30.6,120225.0,26.447,26.447,26.3092,26.3522,120225.0
2018-12-21 09:40:00,30.59,30.61,30.38,30.54,118923.0,26.3436,26.3608,26.1628,26.3006,118923.0
2018-12-21 09:45:00,30.54,30.55,30.4,30.4,103174.0,26.3006,26.3092,26.18,26.18,103174.0
2018-12-21 09:50:00,30.4,30.45,30.34,30.35,77293.0,26.18,26.223,26.1283,26.1369,77293.0
2018-12-21 09:55:00,30.36,30.67,30.35,30.56,131035.0,26.1455,26.4125,26.1369,26.3178,131035.0
2018-12-21 10:00:00,30.58,30.68,30.56,30.63,106537.0,26.335,26.4211,26.3178,26.3781,106537.0
2018-12-21 10:05:00,30.65,30.7,30.6,30.69,44593.0,26.3953,26.4383,26.3522,26.4297,44593.0
2018-12-21 10:10:00,30.7,30.98,30.69,30.91,76137.0,26.4383,26.6795,26.4297,26.6192,76137.0
2018-12-21 10:15:00,30.94,31.04,30.81,30.99,234498.0,26.645,26.7311,26.5331,26.6881,234498.0
2018-12-21 10:20:00,30.99,31.07,30.95,30.95,70240.0,26.6881,26.757,26.6536,26.6536,70240.0
2018-12-21 10:25:00,30.96,30.96,30.84,30.87,46500.0,26.6623,26.6623,26.5589,26.5847,46500.0
2018-12-21 10:30:00,30.88,30.92,30.84,30.9,62552.0,26.5934,26.6278,26.5589,26.6106,62552.0
2018-12-21 10:35:00,30.9,30.93,30.84,30.89,34389.0,26.6106,26.6364,26.5589,26.602,34389.0
2018-12-21 10:40:00,30.89,30.89,30.77,30.78,68012.0,26.602,26.602,26.4986,26.5072,68012.0
2018-12-21 10:45:00,30.77,30.81,30.77,30.77,74640.0,26.4986,26.5331,26.4986,26.4986,74640.0
2018-12-21 10:50:00,30.77,30.84,30.74,30.79,54918.0,26.4986,26.5589,26.4728,26.5159,54918.0
2018-12-21 10:55:00,30.79,30.82,30.77,30.77,40661.0,26.5159,26.5417,26.4986,26.4986,40661.0
2018-12-21 11:00:00,30.78,30.78,30.59,30.6,127449.0,26.5072,26.5072,26.3436,26.3522,127449.0
2018-12-21 11:05:00,30.6,30.64,30.39,30.41,86199.0,26.3522,26.3867,26.1714,26.1886,86199.0
2018-12-21 11:10:00,30.41,30.5,30.4,30.44,40047.0,26.1886,26.2661,26.18,26.2144,40047.0
2018-12-21 11:15:00,30.44,30.49,30.42,30.43,48600.0,26.2144,26.2575,26.1972,26.2058,48600.0
2018-12-21 11:20:00,30.42,30.5,30.4,30.48,57817.0,26.1972,26.2661,26.18,26.2489,57817.0
2018-12-21 11:25:00,30.48,30.5,30.39,30.5,65591.0,26.2489,26.2661,26.1714,26.2661,65591.0
2018-12-21 11:30:00,30.5,30.55,30.46,30.49,86518.0,26.2661,26.3092,26.2317,26.2575,86518.0
2018-12-21 11:35:00,30.48,30.51,30.43,30.43,62676.0,26.2489,26.2747,26.2058,26.2058,62676.0
2018-12-21 11:40:00,30.43,30.45,30.38,30.42,56248.0,26.2058,26.223,26.1628,26.1972,56248.0
2018-12-21 11:45:00,30.43,30.46,30.34,30.35,68593.0,26.2058,26.2317,26.1283,26.1369,68593.0
2018-12-21 11:50:00,30.35,30.39,30.33,30.36,72593.0,26.1369,26.1714,26.1197,26.1455,72593.0
2018-12-21 11:55:00,30.37,30.38,30.27,30.29,46626.0,26.1542,26.1628,26.068,26.0853,46626.0
2018-12-21 12:00:00,30.3,30.3,30.19,30.27,71887.0,26.0939,26.0939,25.9991,26.068,71887.0
2018-12-21 12:05:00,30.27,30.3,30.17,30.21,84926.0,26.068,26.0939,25.9819,26.0164,84926.0
2018-12-21 12:10:00,30.2,30.2,30.1,30.16,85918.0,26.0078,26.0078,25.9216,25.9733,85918.0
2018-12-21 12:15:00,30.16,30.24,30.1,30.13,57418.0,25.9733,26.0422,25.9216,25.9475,57418.0
2018-12-21 12:20:00,30.12,30.18,30.05,30.15,98563.0,25.9389,25.9905,25.8786,25.9647,98563.0
2018-12-21 12:25:00,30.15,30.21,30.09,30.11,81323.0,25.9647,26.0164,25.913,25.9302,81323.0
2018-12-21 12:30:00,30.11,30.11,29.93,30.07,126553.0,25.9302,25.9302,25.7752,25.8958,126553.0
2018-12-21 12:35:00,30.07,30.11,29.99,30.09,78779.0,25.8958,25.9302,25.8269,25.913,78779.0
2018-12-21 12:40:00,30.09,30.1,30.02,30.03,57072.0,25.913,25.9216,25.8527,25.8614,57072.0
2018-12-21 12:45:00,30.04,30.23,30.03,30.16,73964.0,25.87,26.0336,25.8614,25.9733,73964.0
2018-12-21 12:50:00,30.16,30.17,30.02,30.02,108319.0,25.9733,25.9819,25.8527,25.8527,108319.0
2018-12-21 12:55:00,30.01,30.08,29.95,30.0,72971.0,25.8441,25.9044,25.7925,25.8355,72971.0
2018-12-21 13:00:00,30.01,30.11,29.99,30.07,53180.0,25.8441,25.9302,25.8269,25.8958,53180.0
2018-12-21 13:05:00,30.06,30.09,29.97,30.09,50045.0,25.8872,25.913,25.8097,25.913,50045.0
2018-12-21 13:10:00,30.1,30.13,30.02,30.09,45386.0,25.9216,25.9475,25.8527,25.913,45386.0
2018-12-21 13:15:00,30.08,30.15,30.08,30.09,39756.0,25.9044,25.9647,25.9044,25.913,39756.0
2018-12-21 13:20:00,30.1,30.2,30.08,30.16,57732.0,25.9216,26.0078,25.9044,25.9733,57732.0
2018-12-21 13:25:00,30.16,30.22,30.12,30.17,34336.0,25.9733,26.025,25.9389,25.9819,34336.0
2018-12-21 13:30:00,30.18,30.3,30.15,30.29,43100.0,25.9905,26.0939,25.9647,26.0853,43100.0
2018-12-21 13:35:00,30.28,30.3,30.23,30.29,39593.0,26.0766,26.0939,26.0336,26.0853,39593.0
2018-12-21 13:40:00,30.29,30.35,30.23,30.34,33822.0,26.0853,26.1369,26.0336,26.1283,33822.0
2018-12-21 13:45:00,30.33,30.33,30.21,30.22,38451.0,26.1197,26.1197,26.0164,26.025,38451.0
2018-12-21 13:50:00,30.22,30.26,30.14,30.19,36819.0,26.025,26.0594,25.9561,25.9991,36819.0
2018-12-21 13:55:00,30.19,30.22,30.17,30.21,27071.0,25.9991,26.025,25.9819,26.0164,27071.0
2018-12-21 14:00:00,30.21,30.23,30.13,30.15,60009.0,26.0164,26.0336,25.9475,25.9647,60009.0
2018-12-21 14:05:00,30.15,30.17,30.12,30.13,54250.0,25.9647,25.9819,25.9389,25.9475,54250.0
2018-12-21 14:10:00,30.12,30.16,30.02,30.07,95149.0,25.9389,25.9733,25.8527,25.8958,95149.0
2018-12-21 14:15:00,30.08,30.15,30.05,30.13,57787.0,25.9044,25.9647,25.8786,25.9475,57787.0
2018-12-21 14:20:00,30.13,30.17,30.08,30.11,49703.0,25.9475,25.9819,25.9044,25.9302,49703.0
2018-12-21 14:25:00,30.1,30.12,30.04,30.09,46799.0,25.9216,25.9389,25.87,25.913,46799.0
2018-12-21 14:30:00,30.08,30.12,30.06,30.09,62839.0,25.9044,25.9389,25.8872,25.913,62839.0
2018-12-21 14:35:00,30.09,30.14,30.04,30.07,59645.0,25.913,25.9561,25.87,25.8958,59645.0
2018-12-21 14:40:00,30.08,30.09,29.96,29.98,71565.0,25.9044,25.913,25.8011,25.8183,71565.0
2018-12-21 14:45:00,29.99,30.04,29.96,29.99,69007.0,25.8269,25.87,25.8011,25.8269,69007.0
2018-12-21 14:50:00,29.99,30.12,29.97,30.0,68457.0,25.8269,25.9389,25.8097,25.8355,68457.0
2018-12-21 14:55:00,30.0,30.02,29.94,30.01,116398.0,25.8355,25.8527,25.7838,25.8441,116398.0
2018-12-21 15:00:00,30.01,30.05,29.99,30.05,80433.0,25.8441,25.8786,25.8269,25.8786,80433.0
2018-12-21 15:05:00,30.04,30.05,29.96,30.0,74407.0,25.87,25.8786,25.8011,25.8355,74407.0
2018-12-21 15:10:00,30.0,30.01,29.81,29.84,206657.0,25.8355,25.8441,25.6719,25.6977,206657.0
2018-12-21 15:15:00,29.84,29.87,29.75,29.81,112236.0,25.6977,25.7236,25.6202,25.6719,112236.0
2018-12-21 15:20:00,29.82,29.86,29.72,29.74,135423.0,25.6805,25.7149,25.5944,25.6116,135423.0
2018-12-21 15:25:00,29.75,29.75,29.62,29.63,170444.0,25.6202,25.6202,25.5083,25.5169,170444.0
2018-12-21 15:30:00,29.62,29.68,29.56,29.59,229077.0,25.5083,25.5599,25.4566,25.4824,229077.0
2018-12-21 15:35:00,29.59,29.6,29.46,29.46,194112.0,25.4824,25.491,25.3705,25.3705,194112.0
2018-12-21 15:40:00,29.47,29.68,29.43,29.66,250686.0,25.3791,25.5599,25.3446,25.5427,250686.0
2018-12-21 15:45:00,29.66,29.74,29.64,29.66,172151.0,25.5427,25.6116,25.5255,25.5427,172151.0
2018-12-21 15:50:00,29.66,29.67,29.57,29.63,146226.0,25.5427,25.5513,25.4652,25.5169,146226.0
2018-12-21 15:55:00,29.63,29.63,29.48,29.48,650732.0,25.5169,25.5169,25.3877,25.3877,650732.0
2018-12-24 09:30:00,29.37,29.59,29.29,29.51,93160.0,25.293,25.4824,25.2241,25.4135,93160.0
2018-12-24 09:35:00,29.5,29.51,29.29,29.38,48455.0,25.4049,25.4135,25.2241,25.3016,48455.0
2018-12-24 09:40:00,29.39,29.39,29.25,29.28,65088.0,25.3102,25.3102,25.1896,25.2155,65088.0
2018-12-24 09:45:00,29.27,29.29,29.12,29.2,81249.0,25.2069,25.2241,25.0777,25.1466,81249.0
2018-12-24 09:50:00,29.21,29.31,29.13,29.17,84645.0,25.1552,25.2413,25.0863,25.1207,84645.0
2018-12-24 09:55:00,29.18,29.27,29.17,29.27,74664.0,25.1293,25.2069,25.1207,25.2069,74664.0
2018-12-24 10:00:00,29.26,29.32,29.2,29.24,128502.0,25.1982,25.2499,25.1466,25.181,128502.0
2018-12-24 10:05:00,29.23,29.25,29.02,29.06,132881.0,25.1724,25.1896,24.9916,25.026,132881.0
2018-12-24 10:10:00,29.06,29.38,29.05,29.37,71675.0,25.026,25.3016,25.0174,25.293,71675.0
2018-12-24 10:15:00,29.36,29.37,29.21,29.25,81897.0,25.2844,25.293,25.1552,25.1896,81897.0
2018-12-24 10:20:00,29.25,29.35,29.2,29.3,76640.0,25.1896,25.2757,25.1466,25.2327,76640.0
2018-12-24 10:25:00,29.3,29.36,29.25,29.33,67934.0,25.2327,25.2844,25.1896,25.2585,67934.0
2018-12-24 10:30:00,29.34,29.45,29.34,29.41,93727.0,25.2671,25.3619,25.2671,25.3274,93727.0
2018-12-24 10:35:00,29.4,29.57,29.39,29.56,62549.0,25.3188,25.4652,25.3102,25.4566,62549.0
2018-12-24 10:40:00,29.56,29.69,29.54,29.62,81021.0,25.4566,25.5685,25.4394,25.5083,81021.0
2018-12-24 10:45:00,29.63,29.63,29.5,29.59,74424.0,25.5169,25.5169,25.4049,25.4824,74424.0
2018-12-24 10:50:00,29.58,29.58,29.47,29.48,68009.0,25.4738,25.4738,25.3791,25.3877,68009.0
2018-12-24 10:55:00,29.48,29.49,29.35,29.38,95335.0,25.3877,25.3963,25.2757,25.3016,95335.0
2018-12-24 11:00:00,29.38,29.46,29.23,29.23,120303.0,25.3016,25.3705,25.1724,25.1724,120303.0
2018-12-24 11:05:00,29.23,29.34,29.23,29.3,93308.0,25.1724,25.2671,25.1724,25.2327,93308.0
2018-12-24 11:10:00,29.29,29.32,29.24,29.29,97556.0,25.2241,25.2499,25.181,25.2241,97556.0
2018-12-24 11:15:00,29.29,29.29,29.13,29.21,160581.0,25.2241,25.2241,25.0863,25.1552,160581.0
2018-12-24 11:20:00,29.21,29.23,29.11,29.12,98027.0,25.1552,25.1724,25.0691,25.0777,98027.0
2018-12-24 11:25:00,29.12,29.18,29.05,29.12,111800.0,25.0777,25.1293,25.0174,25.0777,111800.0
2018-12-24 11:30:00,29.11,29.16,29.07,29.09,93622.0,25.0691,25.1121,25.0346,25.0518,93622.0
2018-12-24 11:35:00,29.08,29.08,28.99,29.05,131324.0,25.0432,25.0432,24.9657,25.0174,131324.0
2018-12-24 11:40:00,29.06,29.11,28.98,28.99,91413.0,25.026,25.0691,24.9571,24.9657,91413.0
2018-12-24 11:45:00,29.0,29.0,28.83,28.9,84365.0,24.9743,24.9743,24.8279,24.8882,84365.0
2018-12-24 11:50:00,28.9,28.99,28.87,28.97,78124.0,24.8882,24.9657,24.8624,24.9485,78124.0
2018-12-24 11:55:00,28.96,28.98,28.83,28.84,99441.0,24.9399,24.9571,24.8279,24.8365,99441.0
2018-12-24 12:00:00,28.84,28.98,28.83,28.97,122746.0,24.8365,24.9571,24.8279,24.9485,122746.0
2018-12-24 12:05:00,28.97,28.98,28.88,28.89,142303.0,24.9485,24.9571,24.871,24.8796,142303.0
2018-12-24 12:10:00,28.89,28.92,28.78,28.83,179405.0,24.8796,24.9054,24.7849,24.8279,179405.0
2018-12-24 12:15:00,28.82,28.88,28.78,28.78,110897.0,24.8193,24.871,24.7849,24.7849,110897.0
2018-12-24 12:20:00,28.77,28.79,28.68,28.76,130490.0,24.7763,24.7935,24.6988,24.7676,130490.0
2018-12-24 12:25:00,28.75,28.85,28.65,28.71,164073.0,24.759,24.8452,24.6729,24.7246,164073.0
2018-12-24 12:30:00,28.71,28.77,28.63,28.71,160327.0,24.7246,24.7763,24.6557,24.7246,160327.0
2018-12-24 12:35:00,28.72,28.82,28.71,28.82,169328.0,24.7332,24.8193,24.7246,24.8193,169328.0
2018-12-24 12:40:00,28.82,28.87,28.78,28.84,111079.0,24.8193,24.8624,24.7849,24.8365,111079.0
2018-12-24 12:45:00,28.84,28.84,28.74,28.75,103532.0,24.8365,24.8365,24.7504,24.759,103532.0
2018-12-24 12:50:00,28.74,28.75,28.56,28.59,110541.0,24.7504,24.759,24.5954,24.6212,110541.0
2018-12-24 12:55:00,28.59,28.6,28.5,28.53,181397.0,24.6212,24.6299,24.5437,24.5696,181397.0
2018-12-26 09:30:00,28.62,28.76,28.58,28.73,83799.0,24.6471,24.7676,24.6126,24.7418,83799.0
2018-12-26 09:35:00,28.72,28.84,28.65,28.8,163608.0,24.7332,24.8365,24.6729,24.8021,163608.0
2018-12-26 09:40:00,28.8,28.82,28.72,28.77,70428.0,24.8021,24.8193,24.7332,24.7763,70428.0
2018-12-26 09:45:00,28.77,28.9,28.74,28.84,93695.0,24.7763,24.8882,24.7504,24.8365,93695.0
2018-12-26 09:50:00,28.84,28.87,28.75,28.79,79840.0,24.8365,24.8624,24.759,24.7935,79840.0
2018-12-26 09:55:00,28.8,28.8,28.7,28.7,76879.0,24.8021,24.8021,24.716,24.716,76879.0
2018-12-26 10:00:00,28.67,28.69,28.56,28.57,50936.0,24.6901,24.7074,24.5954,24.604,50936.0
2018-12-26 10:05:00,28.57,28.57,28.44,28.49,130176.0,24.604,24.604,24.4921,24.5351,130176.0
2018-12-26 10:10:00,28.5,28.51,28.3,28.33,82553.0,24.5437,24.5524,24.3715,24.3973,82553.0
2018-12-26 10:15:00,28.31,28.38,28.29,28.33,48230.0,24.3801,24.4404,24.3629,24.3973,48230.0
2018-12-26 10:20:00,28.33,28.59,28.32,28.56,65263.0,24.3973,24.6212,24.3887,24.5954,65263.0
2018-12-26 10:25:00,28.57,28.6,28.49,28.49,43734.0,24.604,24.6299,24.5351,24.5351,43734.0
2018-12-26 10:30:00,28.49,28.53,28.42,28.46,44656.0,24.5351,24.5696,24.4748,24.5093,44656.0
2018-12-26 10:35:00,28.46,28.5,28.39,28.45,32270.0,24.5093,24.5437,24.449,24.5007,32270.0
2018-12-26 10:40:00,28.45,28.48,28.42,28.46,25601.0,24.5007,24.5265,24.4748,24.5093,25601.0
2018-12-26 10:45:00,28.46,28.49,28.41,28.45,31119.0,24.5093,24.5351,24.4662,24.5007,31119.0
2018-12-26 10:50:00,28.46,28.52,28.3,28.32,63509.0,24.5093,24.561,24.3715,24.3887,63509.0
2018-12-26 10:55:00,28.31,28.4,28.31,28.33,46810.0,24.3801,24.4576,24.3801,24.3973,46810.0
2018-12-26 11:00:00,28.35,28.5,28.3,28.47,56124.0,24.4146,24.5437,24.3715,24.5179,56124.0
2018-12-26 11:05:00,28.47,28.52,28.41,28.5,47141.0,24.5179,24.561,24.4662,24.5437,47141.0
2018-12-26 11:10:00,28.5,28.53,28.46,28.52,40527.0,24.5437,24.5696,24.5093,24.561,40527.0
2018-12-26 11:15:00,28.52,28.67,28.51,28.65,59207.0,24.561,24.6901,24.5524,24.6729,59207.0
2018-12-26 11:20:00,28.66,28.7,28.58,28.62,49658.0,24.6815,24.716,24.6126,24.6471,49658.0
2018-12-26 11:25:00,28.6,28.65,28.53,28.55,156287.0,24.6299,24.6729,24.5696,24.5868,156287.0
2018-12-26 11:30:00,28.55,28.58,28.51,28.52,132697.0,24.5868,24.6126,24.5524,24.561,132697.0
2018-12-26 11:35:00,28.52,28.57,28.49,28.56,114876.0,24.561,24.604,24.5351,24.5954,114876.0
2018-12-26 11:40:00,28.56,28.61,28.46,28.6,171266.0,24.5954,24.6385,24.5093,24.6299,171266.0
2018-12-26 11:45:00,28.59,28.59,28.5,28.58,77929.0,24.6212,24.6212,24.5437,24.6126,77929.0
2018-12-26 11:50:00,28.58,28.59,28.51,28.59,55281.0,24.6126,24.6212,24.5524,24.6212,55281.0
2018-12-26 11:55:00,28.59,28.72,28.58,28.72,61125.0,24.6212,24.7332,24.6126,24.7332,61125.0
2018-12-26 12:00:00,28.72,28.78,28.7,28.77,51317.0,24.7332,24.7849,24.716,24.7763,51317.0
2018-12-26 12:05:00,28.77,28.84,28.77,28.84,81829.0,24.7763,24.8365,24.7763,24.8365,81829.0
2018-12-26 12:10:00,28.84,28.94,28.82,28.92,58612.0,24.8365,24.9227,24.8193,24.9054,58612.0
2018-12-26 12:15:00,28.91,28.92,28.77,28.8,52941.0,24.8968,24.9054,24.7763,24.8021,52941.0
2018-12-26 12:20:00,28.8,28.92,28.8,28.91,158918.0,24.8021,24.9054,24.8021,24.8968,158918.0
2018-12-26 12:25:00,28.91,28.93,28.83,28.85,60883.0,24.8968,24.914,24.8279,24.8452,60883.0
2018-12-26 12:30:00,28.86,28.93,28.82,28.91,55363.0,24.8538,24.914,24.8193,24.8968,55363.0
2018-12-26 12:35:00,28.92,28.98,28.9,28.94,64523.0,24.9054,24.9571,24.8882,24.9227,64523.0
2018-12-26 12:40:00,28.94,28.95,28.88,28.95,42127.0,24.9227,24.9313,24.871,24.9313,42127.0
2018-12-26 12:45:00,28.95,29.01,28.93,28.96,67642.0,24.9313,24.9829,24.914,24.9399,67642.0
2018-12-26 12:50:00,28.96,29.05,28.95,29.03,40299.0,24.9399,25.0174,24.9313,25.0002,40299.0
2018-12-26 12:55:00,29.03,29.1,29.03,29.08,24745.0,25.0002,25.0604,25.0002,25.0432,24745.0
2018-12-26 13:00:00,29.08,29.1,29.01,29.02,54401.0,25.0432,25.0604,24.9829,24.9916,54401.0
2018-12-26 13:05:00,29.02,29.03,28.97,29.01,39557.0,24.9916,25.0002,24.9485,24.9829,39557.0
2018-12-26 13:10:00,29.0,29.03,28.93,28.95,39927.0,24.9743,25.0002,24.914,24.9313,39927.0
2018-12-26 13:15:00,28.94,28.94,28.84,28.86,25458.0,24.9227,24.9227,24.8365,24.8538,25458.0
2018-12-26 13:20:00,28.85,28.93,28.84,28.89,53898.0,24.8452,24.914,24.8365,24.8796,53898.0
2018-12-26 13:25:00,28.89,28.9,28.84,28.85,73374.0,24.8796,24.8882,24.8365,24.8452,73374.0
2018-12-26 13:30:00,28.85,28.88,28.81,28.84,129370.0,24.8452,24.871,24.8107,24.8365,129370.0
2018-12-26 13:35:00,28.83,28.86,28.79,28.85,35478.0,24.8279,24.8538,24.7935,24.8452,35478.0
2018-12-26 13:40:00,28.85,28.93,28.85,28.91,29902.0,24.8452,24.914,24.8452,24.8968,29902.0
2018-12-26 13:45:00,28.92,29.0,28.92,28.99,28718.0,24.9054,24.9743,24.9054,24.9657,28718.0
2018-12-26 13:50:00,28.99,29.13,28.99,29.12,34952.0,24.9657,25.0863,24.9657,25.0777,34952.0
2018-12-26 13:55:00,29.13,29.21,29.1,29.17,53794.0,25.0863,25.1552,25.0604,25.1207,53794.0
2018-12-26 14:00:00,29.18,29.19,29.14,29.17,38741.0,25.1293,25.138,25.0949,25.1207,38741.0
2018-12-26 14:05:00,29.16,29.18,29.13,29.18,42920.0,25.1121,25.1293,25.0863,25.1293,42920.0
2018-12-26 14:10:00,29.18,29.22,29.16,29.18,52498.0,25.1293,25.1638,25.1121,25.1293,52498.0
2018-12-26 14:15:00,29.18,29.21,29.06,29.09,119017.0,25.1293,25.1552,25.026,25.0518,119017.0
2018-12-26 14:20:00,29.1,29.13,29.07,29.13,48753.0,25.0604,25.0863,25.0346,25.0863,48753.0
2018-12-26 14:25:00,29.14,29.15,29.08,29.13,56418.0,25.0949,25.1035,25.0432,25.0863,56418.0
2018-12-26 14:30:00,29.13,29.23,29.13,29.18,36579.0,25.0863,25.1724,25.0863,25.1293,36579.0
2018-12-26 14:35:00,29.19,29.2,29.13,29.15,40903.0,25.138,25.1466,25.0863,25.1035,40903.0
2018-12-26 14:40:00,29.16,29.18,29.07,29.11,50577.0,25.1121,25.1293,25.0346,25.0691,50577.0
2018-12-26 14:45:00,29.11,29.12,29.02,29.03,57525.0,25.0691,25.0777,24.9916,25.0002,57525.0
2018-12-26 14:50:00,29.03,29.1,29.02,29.08,46805.0,25.0002,25.0604,24.9916,25.0432,46805.0
2018-12-26 14:55:00,29.07,29.12,29.01,29.12,51676.0,25.0346,25.0777,24.9829,25.0777,51676.0
2018-12-26 15:00:00,29.11,29.13,29.05,29.07,56480.0,25.0691,25.0863,25.0174,25.0346,56480.0
2018-12-26 15:05:00,29.08,29.17,29.08,29.13,48232.0,25.0432,25.1207,25.0432,25.0863,48232.0
2018-12-26 15:10:00,29.12,29.17,29.1,29.17,46544.0,25.0777,25.1207,25.0604,25.1207,46544.0
2018-12-26 15:15:00,29.17,29.19,29.12,29.12,69353.0,25.1207,25.138,25.0777,25.0777,69353.0
2018-12-26 15:20:00,29.13,29.22,29.12,29.21,87464.0,25.0863,25.1638,25.0777,25.1552,87464.0
2018-12-26 15:25:00,29.22,29.28,29.2,29.27,49067.0,25.1638,25.2155,25.1466,25.2069,49067.0
2018-12-26 15:30:00,29.27,29.35,29.25,29.34,73265.0,25.2069,25.2757,25.1896,25.2671,73265.0
2018-12-26 15:35:00,29.34,29.46,29.32,29.46,79890.0,25.2671,25.3705,25.2499,25.3705,79890.0
2018-12-26 15:40:00,29.45,29.58,29.42,29.57,102979.0,25.3619,25.4738,25.336,25.4652,102979.0
2018-12-26 15:45:00,29.58,29.63,29.49,29.51,167033.0,25.4738,25.5169,25.3963,25.4135,167033.0
2018-12-26 15:50:00,29.52,29.69,29.5,29.68,159985.0,25.4221,25.5685,25.4049,25.5599,159985.0
2018-12-26 15:55:00,29.68,29.74,29.65,29.74,250579.0,25.5599,25.6116,25.5341,25.6116,250579.0
2018-12-27 09:30:00,29.33,29.41,29.2,29.39,115452.0,25.2585,25.3274,25.1466,25.3102,115452.0
2018-12-27 09:35:00,29.39,29.48,29.31,29.39,72276.0,25.3102,25.3877,25.2413,25.3102,72276.0
2018-12-27 09:40:00,29.39,29.44,29.23,29.24,59404.0,25.3102,25.3533,25.1724,25.181,59404.0
2018-12-27 09:45:00,29.23,29.28,29.11,29.12,54403.0,25.1724,25.2155,25.0691,25.0777,54403.0
2018-12-27 09:50:00,29.12,29.17,29.04,29.05,39913.0,25.0777,25.1207,25.0088,25.0174,39913.0
2018-12-27 09:55:00,29.06,29.18,29.03,29.16,44176.0,25.026,25.1293,25.0002,25.1121,44176.0
2018-12-27 10:00:00,29.15,29.29,29.07,29.2,61826.0,25.1035,25.2241,25.0346,25.1466,61826.0
2018-12-27 10:05:00,29.2,29.25,29.08,29.08,41802.0,25.1466,25.1896,25.0432,25.0432,41802.0
2018-12-27 10:10:00,29.08,29.16,29.08,29.16,31569.0,25.0432,25.1121,25.0432,25.1121,31569.0
2018-12-27 10:15:00,29.17,29.31,29.16,29.2,51655.0,25.1207,25.2413,25.1121,25.1466,51655.0
2018-12-27 10:20:00,29.19,29.27,29.14,29.18,50688.0,25.138,25.2069,25.0949,25.1293,50688.0
2018-12-27 10:25:00,29.19,29.22,29.16,29.17,34505.0,25.138,25.1638,25.1121,25.1207,34505.0
2018-12-27 10:30:00,29.17,29.2,29.1,29.18,82394.0,25.1207,25.1466,25.0604,25.1293,82394.0
2018-12-27 10:35:00,29.18,29.21,29.12,29.13,67541.0,25.1293,25.1552,25.0777,25.0863,67541.0
2018-12-27 10:40:00,29.13,29.32,29.1,29.29,59690.0,25.0863,25.2499,25.0604,25.2241,59690.0
2018-12-27 10:45:00,29.3,29.37,29.26,29.33,46437.0,25.2327,25.293,25.1982,25.2585,46437.0
2018-12-27 10:50:00,29.33,29.33,29.26,29.26,64331.0,25.2585,25.2585,25.1982,25.1982,64331.0
2018-12-27 10:55:00,29.25,29.27,29.19,29.19,65925.0,25.1896,25.2069,25.138,25.138,65925.0
2018-12-27 11:00:00,29.19,29.22,29.15,29.21,44852.0,25.138,25.1638,25.1035,25.1552,44852.0
2018-12-27 11:05:00,29.2,29.26,29.19,29.24,83172.0,25.1466,25.1982,25.138,25.181,83172.0
2018-12-27 11:10:00,29.24,29.28,29.21,29.24,47940.0,25.181,25.2155,25.1552,25.181,47940.0
2018-12-27 11:15:00,29.24,29.31,29.22,29.31,34491.0,25.181,25.2413,25.1638,25.2413,34491.0
2018-12-27 11:20:00,29.3,29.33,29.27,29.32,29699.0,25.2327,25.2585,25.2069,25.2499,29699.0
2018-12-27 11:25:00,29.32,29.47,29.31,29.4,115705.0,25.2499,25.3791,25.2413,25.3188,115705.0
2018-12-27 11:30:00,29.41,29.52,29.4,29.44,146402.0,25.3274,25.4221,25.3188,25.3533,146402.0
2018-12-27 11:35:00,29.43,29.5,29.4,29.45,46680.0,25.3446,25.4049,25.3188,25.3619,46680.0
2018-12-27 11:40:00,29.44,29.44,29.32,29.33,45586.0,25.3533,25.3533,25.2499,25.2585,45586.0
2018-12-27 11:45:00,29.33,29.34,29.22,29.22,59529.0,25.2585,25.2671,25.1638,25.1638,59529.0
2018-12-27 11:50:00,29.22,29.28,29.21,29.22,93864.0,25.1638,25.2155,25.1552,25.1638,93864.0
2018-12-27 11:55:00,29.22,29.26,29.15,29.23,120948.0,25.1638,25.1982,25.1035,25.1724,120948.0
2018-12-27 12:00:00,29.23,29.23,29.16,29.17,43120.0,25.1724,25.1724,25.1121,25.1207,43120.0
2018-12-27 12:05:00,29.16,29.24,29.16,29.22,39182.0,25.1121,25.181,25.1121,25.1638,39182.0
2018-12-27 12:10:00,29.23,29.24,29.2,29.21,23920.0,25.1724,25.181,25.1466,25.1552,23920.0
2018-12-27 12:15:00,29.22,29.34,29.21,29.32,48294.0,25.1638,25.2671,25.1552,25.2499,48294.0
2018-12-27 12:20:00,29.32,29.32,29.25,29.29,52111.0,25.2499,25.2499,25.1896,25.2241,52111.0
2018-12-27 12:25:00,29.29,29.3,29.05,29.06,82345.0,25.2241,25.2327,25.0174,25.026,82345.0
2018-12-27 12:30:00,29.06,29.06,29.0,29.04,59278.0,25.026,25.026,24.9743,25.0088,59278.0
2018-12-27 12:35:00,29.05,29.08,29.01,29.03,63054.0,25.0174,25.0432,24.9829,25.0002,63054.0
2018-12-27 12:40:00,29.03,29.05,28.93,29.0,38053.0,25.0002,25.0174,24.914,24.9743,38053.0
2018-12-27 12:45:00,28.99,29.04,28.97,29.0,35577.0,24.9657,25.0088,24.9485,24.9743,35577.0
2018-12-27 12:50:00,28.99,29.07,28.96,29.07,42583.0,24.9657,25.0346,24.9399,25.0346,42583.0
2018-12-27 12:55:00,29.07,29.08,29.01,29.07,37470.0,25.0346,25.0432,24.9829,25.0346,37470.0
2018-12-27 13:00:00,29.06,29.09,29.02,29.07,38188.0,25.026,25.0518,24.9916,25.0346,38188.0
2018-12-27 13:05:00,29.07,29.14,29.07,29.12,24549.0,25.0346,25.0949,25.0346,25.0777,24549.0
2018-12-27 13:10:00,29.12,29.15,29.05,29.07,46214.0,25.0777,25.1035,25.0174,25.0346,46214.0
2018-12-27 13:15:00,29.07,29.08,29.02,29.04,28449.0,25.0346,25.0432,24.9916,25.0088,28449.0
2018-12-27 13:20:00,29.04,29.04,28.98,28.98,59870.0,25.0088,25.0088,24.9571,24.9571,59870.0
2018-12-27 13:25:00,28.98,29.01,28.94,28.95,42080.0,24.9571,24.9829,24.9227,24.9313,42080.0
2018-12-27 13:30:00,28.94,29.02,28.94,29.01,31466.0,24.9227,24.9916,24.9227,24.9829,31466.0
2018-12-27 13:35:00,29.0,29.01,28.95,28.95,39225.0,24.9743,24.9829,24.9313,24.9313,39225.0
2018-12-27 13:40:00,28.95,28.98,28.93,28.94,59124.0,24.9313,24.9571,24.914,24.9227,59124.0
2018-12-27 13:45:00,28.94,28.94,28.79,28.8,54601.0,24.9227,24.9227,24.7935,24.8021,54601.0
2018-12-27 13:50:00,28.8,28.82,28.74,28.76,47642.0,24.8021,24.8193,24.7504,24.7676,47642.0
2018-12-27 13:55:00,28.76,28.82,28.75,28.78,44778.0,24.7676,24.8193,24.759,24.7849,44778.0
2018-12-27 14:00:00,28.77,28.83,28.72,28.81,66593.0,24.7763,24.8279,24.7332,24.8107,66593.0
2018-12-27 14:05:00,28.81,28.85,28.73,28.73,106953.0,24.8107,24.8452,24.7418,24.7418,106953.0
2018-12-27 14:10:00,28.72,28.74,28.7,28.7,47139.0,24.7332,24.7504,24.716,24.716,47139.0
2018-12-27 14:15:00,28.7,28.73,28.64,28.65,117944.0,24.716,24.7418,24.6643,24.6729,117944.0
2018-12-27 14:20:00,28.65,28.72,28.64,28.68,38791.0,24.6729,24.7332,24.6643,24.6988,38791.0
2018-12-27 14:25:00,28.68,28.73,28.65,28.73,57964.0,24.6988,24.7418,24.6729,24.7418,57964.0
2018-12-27 14:30:00,28.72,28.73,28.66,28.7,56144.0,24.7332,24.7418,24.6815,24.716,56144.0
2018-12-27 14:35:00,28.69,28.74,28.67,28.73,45456.0,24.7074,24.7504,24.6901,24.7418,45456.0
2018-12-27 14:40:00,28.72,28.92,28.72,28.91,76448.0,24.7332,24.9054,24.7332,24.8968,76448.0
2018-12-27 14:45:00,28.91,28.93,28.81,28.85,62347.0,24.8968,24.914,24.8107,24.8452,62347.0
2018-12-27 14:50:00,28.85,28.99,28.82,28.96,70751.0,24.8452,24.9657,24.8193,24.9399,70751.0
2018-12-27 14:55:00,28.96,28.98,28.91,28.96,57614.0,24.9399,24.9571,24.8968,24.9399,57614.0
2018-12-27 15:00:00,28.96,28.96,28.83,28.87,68539.0,24.9399,24.9399,24.8279,24.8624,68539.0
2018-12-27 15:05:00,28.87,28.92,28.81,28.89,64707.0,24.8624,24.9054,24.8107,24.8796,64707.0
2018-12-27 15:10:00,28.88,29.01,28.84,29.0,164523.0,24.871,24.9829,24.8365,24.9743,164523.0
2018-12-27 15:15:00,29.0,29.01,28.94,28.96,56494.0,24.9743,24.9829,24.9227,24.9399,56494.0
2018-12-27 15:20:00,28.96,29.14,28.96,29.14,67565.0,24.9399,25.0949,24.9399,25.0949,67565.0
2018-12-27 15:25:00,29.14,29.23,29.11,29.21,107413.0,25.0949,25.1724,25.0691,25.1552,107413.0
2018-12-27 15:30:00,29.22,29.31,29.13,29.28,211140.0,25.1638,25.2413,25.0863,25.2155,211140.0
2018-12-27 15:35:00,29.29,29.35,29.23,29.31,399995.0,25.2241,25.2757,25.1724,25.2413,399995.0
2018-12-27 15:40:00,29.3,29.58,29.3,29.52,151575.0,25.2327,25.4738,25.2327,25.4221,151575.0
2018-12-27 15:45:00,29.53,29.55,29.44,29.52,174070.0,25.4308,25.448,25.3533,25.4221,174070.0
2018-12-27 15:50:00,29.53,29.53,29.39,29.43,164840.0,25.4308,25.4308,25.3102,25.3446,164840.0
2018-12-27 15:55:00,29.43,29.69,29.43,29.69,366375.0,25.3446,25.5685,25.3446,25.5685,366375.0
2018-12-28 09:30:00,29.85,29.89,29.68,29.71,109044.0,25.7063,25.7408,25.5599,25.5858,109044.0
2018-12-28 09:35:00,29.71,29.72,29.62,29.72,54190.0,25.5858,25.5944,25.5083,25.5944,54190.0
2018-12-28 09:40:00,29.74,29.97,29.72,29.93,44295.0,25.6116,25.8097,25.5944,25.7752,44295.0
2018-12-28 09:45:00,29.94,30.06,29.89,29.89,49797.0,25.7838,25.8872,25.7408,25.7408,49797.0
2018-12-28 09:50:00,29.9,29.98,29.82,29.93,61677.0,25.7494,25.8183,25.6805,25.7752,61677.0
2018-12-28 09:55:00,29.94,29.98,29.85,29.98,72049.0,25.7838,25.8183,25.7063,25.8183,72049.0
2018-12-28 10:00:00,29.99,30.04,29.85,29.87,82574.0,25.8269,25.87,25.7063,25.7236,82574.0
2018-12-28 10:05:00,29.87,29.91,29.81,29.83,73931.0,25.7236,25.758,25.6719,25.6891,73931.0
2018-12-28 10:10:00,29.82,29.85,29.73,29.77,52718.0,25.6805,25.7063,25.603,25.6374,52718.0
2018-12-28 10:15:00,29.77,29.82,29.73,29.76,68861.0,25.6374,25.6805,25.603,25.6288,68861.0
2018-12-28 10:20:00,29.76,29.78,29.64,29.68,60621.0,25.6288,25.6461,25.5255,25.5599,60621.0
2018-12-28 10:25:00,29.67,29.7,29.55,29.58,39603.0,25.5513,25.5772,25.448,25.4738,39603.0
2018-12-28 10:30:00,29.57,29.61,29.51,29.54,47463.0,25.4652,25.4997,25.4135,25.4394,47463.0
2018-12-28 10:35:00,29.53,29.53,29.39,29.48,83630.0,25.4308,25.4308,25.3102,25.3877,83630.0
2018-12-28 10:40:00,29.48,29.61,29.46,29.5,159824.0,25.3877,25.4997,25.3705,25.4049,159824.0
2018-12-28 10:45:00,29.5,29.67,29.5,29.64,71351.0,25.4049,25.5513,25.4049,25.5255,71351.0
2018-12-28 10:50:00,29.65,29.76,29.63,29.71,97995.0,25.5341,25.6288,25.5169,25.5858,97995.0
2018-12-28 10:55:00,29.72,29.73,29.64,29.66,34802.0,25.5944,25.603,25.5255,25.5427,34802.0
2018-12-28 11:00:00,29.66,29.73,29.61,29.68,80662.0,25.5427,25.603,25.4997,25.5599,80662.0
2018-12-28 11:05:00,29.68,29.76,29.64,29.75,139190.0,25.5599,25.6288,25.5255,25.6202,139190.0
2018-12-28 11:10:00,29.75,29.82,29.73,29.76,37730.0,25.6202,25.6805,25.603,25.6288,37730.0
2018-12-28 11:15:00,29.75,29.85,29.72,29.83,68289.0,25.6202,25.7063,25.5944,25.6891,68289.0
2018-12-28 11:20:00,29.83,29.84,29.73,29.77,91779.0,25.6891,25.6977,25.603,25.6374,91779.0
2018-12-28 11:25:00,29.77,29.81,29.74,29.79,81775.0,25.6374,25.6719,25.6116,25.6547,81775.0
2018-12-28 11:30:00,29.78,29.86,29.78,29.83,69726.0,25.6461,25.7149,25.6461,25.6891,69726.0
2018-12-28 11:35:00,29.84,29.98,29.84,29.98,42852.0,25.6977,25.8183,25.6977,25.8183,42852.0
2018-12-28 11:40:00,29.97,29.98,29.87,29.87,34101.0,25.8097,25.8183,25.7236,25.7236,34101.0
2018-12-28 11:45:00,29.87,29.88,29.78,29.8,40374.0,25.7236,25.7322,25.6461,25.6633,40374.0
2018-12-28 11:50:00,29.8,29.87,29.74,29.86,76454.0,25.6633,25.7236,25.6116,25.7149,76454.0
2018-12-28 11:55:00,29.85,29.91,29.82,29.88,32633.0,25.7063,25.758,25.6805,25.7322,32633.0
2018-12-28 12:00:00,29.88,30.0,29.88,30.0,82877.0,25.7322,25.8355,25.7322,25.8355,82877.0
2018-12-28 12:05:00,29.99,30.05,29.94,30.04,98877.0,25.8269,25.8786,25.7838,25.87,98877.0
2018-12-28 12:10:00,30.03,30.08,29.98,30.03,141903.0,25.8614,25.9044,25.8183,25.8614,141903.0
2018-12-28 12:15:00,30.03,30.04,29.92,29.95,195822.0,25.8614,25.87,25.7666,25.7925,195822.0
2018-12-28 12:20:00,29.95,30.02,29.92,30.02,76839.0,25.7925,25.8527,25.7666,25.8527,76839.0
2018-12-28 12:25:00,30.02,30.02,29.91,29.96,72988.0,25.8527,25.8527,25.758,25.8011,72988.0
2018-12-28 12:30:00,29.96,29.99,29.92,29.95,44493.0,25.8011,25.8269,25.7666,25.7925,44493.0
2018-12-28 12:35:00,29.95,30.0,29.93,30.0,55754.0,25.7925,25.8355,25.7752,25.8355,55754.0
2018-12-28 12:40:00,30.0,30.04,29.98,30.0,44353.0,25.8355,25.87,25.8183,25.8355,44353.0
2018-12-28 12:45:00,30.0,30.0,29.89,29.9,33771.0,25.8355,25.8355,25.7408,25.7494,33771.0
2018-12-28 12:50:00,29.91,29.91,29.82,29.86,43741.0,25.758,25.758,25.6805,25.7149,43741.0
2018-12-28 12:55:00,29.85,29.86,29.75,29.75,25358.0,25.7063,25.7149,25.6202,25.6202,25358.0
2018-12-28 13:00:00,29.76,29.79,29.74,29.79,38173.0,25.6288,25.6547,25.6116,25.6547,38173.0
2018-12-28 13:05:00,29.79,29.85,29.77,29.84,138581.0,25.6547,25.7063,25.6374,25.6977,138581.0
2018-12-28 13:10:00,29.84,29.87,29.81,29.86,36815.0,25.6977,25.7236,25.6719,25.7149,36815.0
2018-12-28 13:15:00,29.85,29.89,29.77,29.77,48265.0,25.7063,25.7408,25.6374,25.6374,48265.0
2018-12-28 13:20:00,29.78,29.79,29.7,29.7,25626.0,25.6461,25.6547,25.5772,25.5772,25626.0
2018-12-28 13:25:00,29.71,29.73,29.68,29.7,51122.0,25.5858,25.603,25.5599,25.5772,51122.0
2018-12-28 13:30:00,29.7,29.71,29.61,29.65,40730.0,25.5772,25.5858,25.4997,25.5341,40730.0
2018-12-28 13:35:00,29.66,29.73,29.65,29.73,35991.0,25.5427,25.603,25.5341,25.603,35991.0
2018-12-28 13:40:00,29.73,29.8,29.68,29.68,138793.0,25.603,25.6633,25.5599,25.5599,138793.0
2018-12-28 13:45:00,29.69,29.82,29.68,29.81,103224.0,25.5685,25.6805,25.5599,25.6719,103224.0
2018-12-28 13:50:00,29.81,29.88,29.77,29.8,49929.0,25.6719,25.7322,25.6374,25.6633,49929.0
2018-12-28 13:55:00,29.8,29.87,29.8,29.81,26990.0,25.6633,25.7236,25.6633,25.6719,26990.0
2018-12-28 14:00:00,29.82,29.92,29.81,29.88,44777.0,25.6805,25.7666,25.6719,25.7322,44777.0
2018-12-28 14:05:00,29.89,29.97,29.89,29.97,53711.0,25.7408,25.8097,25.7408,25.8097,53711.0
2018-12-28 14:10:00,29.98,30.02,29.95,30.01,61455.0,25.8183,25.8527,25.7925,25.8441,61455.0
2018-12-28 14:15:00,30.02,30.07,29.97,29.97,94783.0,25.8527,25.8958,25.8097,25.8097,94783.0
2018-12-28 14:20:00,29.98,30.03,29.94,29.97,92305.0,25.8183,25.8614,25.7838,25.8097,92305.0
2018-12-28 14:25:00,29.97,29.98,29.9,29.91,62080.0,25.8097,25.8183,25.7494,25.758,62080.0
2018-12-28 14:30:00,29.91,29.96,29.89,29.95,72123.0,25.758,25.8011,25.7408,25.7925,72123.0
2018-12-28 14:35:00,29.95,30.03,29.93,30.03,69143.0,25.7925,25.8614,25.7752,25.8614,69143.0
2018-12-28 14:40:00,30.03,30.09,30.0,30.05,72462.0,25.8614,25.913,25.8355,25.8786,72462.0
2018-12-28 14:45:00,30.05,30.07,29.98,30.06,50877.0,25.8786,25.8958,25.8183,25.8872,50877.0
2018-12-28 14:50:00,30.06,30.11,30.03,30.09,60410.0,25.8872,25.9302,25.8614,25.913,60410.0
2018-12-28 14:55:00,30.09,30.09,30.0,30.03,65188.0,25.913,25.913,25.8355,25.8614,65188.0
2018-12-28 15:00:00,30.03,30.07,29.98,29.99,65483.0,25.8614,25.8958,25.8183,25.8269,65483.0
2018-12-28 15:05:00,29.99,29.99,29.87,29.9,88426.0,25.8269,25.8269,25.7236,25.7494,88426.0
2018-12-28 15:10:00,29.9,29.9,29.81,29.9,123932.0,25.7494,25.7494,25.6719,25.7494,123932.0
2018-12-28 15:15:00,29.9,29.9,29.72,29.72,75632.0,25.7494,25.7494,25.5944,25.5944,75632.0
2018-12-28 15:20:00,29.72,29.73,29.65,29.71,87008.0,25.5944,25.603,25.5341,25.5858,87008.0
2018-12-28 15:25:00,29.71,29.72,29.52,29.61,87583.0,25.5858,25.5944,25.4221,25.4997,87583.0
2018-12-28 15:30:00,29.6,29.63,29.51,29.59,101907.0,25.491,25.5169,25.4135,25.4824,101907.0
2018-12-28 15:35:00,29.59,29.65,29.53,29.54,82566.0,25.4824,25.5341,25.4308,25.4394,82566.0
2018-12-28 15:40:00,29.54,29.6,29.51,29.52,116406.0,25.4394,25.491,25.4135,25.4221,116406.0
2018-12-28 15:45:00,29.52,29.62,29.52,29.61,122245.0,25.4221,25.5083,25.4221,25.4997,122245.0
2018-12-28 15:50:00,29.61,29.63,29.51,29.51,102045.0,25.4997,25.5169,25.4135,25.4135,102045.0
2018-12-28 15:55:00,29.52,29.64,29.5,29.6,259198.0,25.4221,25.5255,25.4049,25.491,259198.0
2018-12-31 09:30:00,29.65,29.79,29.53,29.75,142025.0,25.5341,25.6547,25.4308,25.6202,142025.0
2018-12-31 09:35:00,29.75,29.79,29.67,29.76,82362.0,25.6202,25.6547,25.5513,25.6288,82362.0
2018-12-31 09:40:00,29.75,29.79,29.69,29.73,43422.0,25.6202,25.6547,25.5685,25.603,43422.0
2018-12-31 09:45:00,29.73,29.77,29.68,29.71,41841.0,25.603,25.6374,25.5599,25.5858,41841.0
2018-12-31 09:50:00,29.71,29.77,29.67,29.74,48159.0,25.5858,25.6374,25.5513,25.6116,48159.0
2018-12-31 09:55:00,29.74,29.8,29.71,29.8,69655.0,25.6116,25.6633,25.5858,25.6633,69655.0
2018-12-31 10:00:00,29.79,29.91,29.78,29.88,62964.0,25.6547,25.758,25.6461,25.7322,62964.0
2018-12-31 10:05:00,29.87,29.89,29.8,29.8,59253.0,25.7236,25.7408,25.6633,25.6633,59253.0
2018-12-31 10:10:00,29.8,29.84,29.76,29.77,52240.0,25.6633,25.6977,25.6288,25.6374,52240.0
2018-12-31 10:15:00,29.76,29.79,29.72,29.78,36761.0,25.6288,25.6547,25.5944,25.6461,36761.0
2018-12-31 10:20:00,29.78,29.81,29.73,29.74,30189.0,25.6461,25.6719,25.603,25.6116,30189.0
2018-12-31 10:25:00,29.75,29.76,29.7,29.72,24819.0,25.6202,25.6288,25.5772,25.5944,24819.0
2018-12-31 10:30:00,29.71,29.73,29.64,29.7,49142.0,25.5858,25.603,25.5255,25.5772,49142.0
2018-12-31 10:35:00,29.7,29.7,29.61,29.62,70382.0,25.5772,25.5772,25.4997,25.5083,70382.0
2018-12-31 10:40:00,29.62,29.68,29.6,29.68,27671.0,25.5083,25.5599,25.491,25.5599,27671.0
2018-12-31 10:45:00,29.68,29.76,29.68,29.69,43595.0,25.5599,25.6288,25.5599,25.5685,43595.0
2018-12-31 10:50:00,29.69,29.74,29.65,29.68,31556.0,25.5685,25.6116,25.5341,25.5599,31556.0
2018-12-31 10:55:00,29.69,29.71,29.61,29.61,34456.0,25.5685,25.5858,25.4997,25.4997,34456.0
2018-12-31 11:00:00,29.6,29.62,29.54,29.6,30741.0,25.491,25.5083,25.4394,25.491,30741.0
2018-12-31 11:05:00,29.61,29.63,29.55,29.57,35729.0,25.4997,25.5169,25.448,25.4652,35729.0
2018-12-31 11:10:00,29.57,29.57,29.51,29.55,35665.0,25.4652,25.4652,25.4135,25.448,35665.0
2018-12-31 11:15:00,29.54,29.54,29.48,29.51,87340.0,25.4394,25.4394,25.3877,25.4135,87340.0
2018-12-31 11:20:00,29.51,29.53,29.47,29.51,44534.0,25.4135,25.4308,25.3791,25.4135,44534.0
2018-12-31 11:25:00,29.51,29.58,29.5,29.55,107202.0,25.4135,25.4738,25.4049,25.448,107202.0
2018-12-31 11:30:00,29.55,29.55,29.37,29.43,45308.0,25.448,25.448,25.293,25.3446,45308.0
2018-12-31 11:35:00,29.43,29.52,29.39,29.45,46744.0,25.3446,25.4221,25.3102,25.3619,46744.0
2018-12-31 11:40:00,29.44,29.44,29.37,29.38,59482.0,25.3533,25.3533,25.293,25.3016,59482.0
2018-12-31 11:45:00,29.39,29.46,29.37,29.46,54432.0,25.3102,25.3705,25.293,25.3705,54432.0
2018-12-31 11:50:00,29.46,29.46,29.38,29.4,84385.0,25.3705,25.3705,25.3016,25.3188,84385.0
2018-12-31 11:55:00,29.4,29.42,29.36,29.41,69910.0,25.3188,25.336,25.2844,25.3274,69910.0
2018-12-31 12:00:00,29.42,29.42,29.35,29.38,82655.0,25.336,25.336,25.2757,25.3016,82655.0
2018-12-31 12:05:00,29.38,29.43,29.35,29.41,63271.0,25.3016,25.3446,25.2757,25.3274,63271.0
2018-12-31 12:10:00,29.4,29.41,29.33,29.38,84498.0,25.3188,25.3274,25.2585,25.3016,84498.0
2018-12-31 12:15:00,29.38,29.39,29.33,29.34,42671.0,25.3016,25.3102,25.2585,25.2671,42671.0
2018-12-31 12:20:00,29.34,29.43,29.34,29.41,65583.0,25.2671,25.3446,25.2671,25.3274,65583.0
2018-12-31 12:25:00,29.4,29.41,29.37,29.39,55060.0,25.3188,25.3274,25.293,25.3102,55060.0
2018-12-31 12:30:00,29.4,29.42,29.37,29.38,64420.0,25.3188,25.336,25.293,25.3016,64420.0
2018-12-31 12:35:00,29.38,29.4,29.35,29.37,64928.0,25.3016,25.3188,25.2757,25.293,64928.0
2018-12-31 12:40:00,29.37,29.38,29.31,29.37,46932.0,25.293,25.3016,25.2413,25.293,46932.0
2018-12-31 12:45:00,29.37,29.37,29.29,29.31,65677.0,25.293,25.293,25.2241,25.2413,65677.0
2018-12-31 12:50:00,29.31,29.33,29.28,29.32,53221.0,25.2413,25.2585,25.2155,25.2499,53221.0
2018-12-31 12:55:00,29.32,29.34,29.3,29.33,65859.0,25.2499,25.2671,25.2327,25.2585,65859.0
2018-12-31 13:00:00,29.33,29.34,29.3,29.3,63677.0,25.2585,25.2671,25.2327,25.2327,63677.0
2018-12-31 13:05:00,29.3,29.31,29.27,29.3,76508.0,25.2327,25.2413,25.2069,25.2327,76508.0
2018-12-31 13:10:00,29.3,29.33,29.27,29.29,61595.0,25.2327,25.2585,25.2069,25.2241,61595.0
2018-12-31 13:15:00,29.3,29.32,29.29,29.31,85943.0,25.2327,25.2499,25.2241,25.2413,85943.0
2018-12-31 13:20:00,29.32,29.4,29.31,29.38,229095.0,25.2499,25.3188,25.2413,25.3016,229095.0
2018-12-31 13:25:00,29.38,29.48,29.38,29.48,39332.0,25.3016,25.3877,25.3016,25.3877,39332.0
2018-12-31 13:30:00,29.48,29.56,29.47,29.49,64794.0,25.3877,25.4566,25.3791,25.3963,64794.0
2018-12-31 13:35:00,29.5,29.52,29.44,29.46,36405.0,25.4049,25.4221,25.3533,25.3705,36405.0
2018-12-31 13:40:00,29.46,29.47,29.42,29.43,36180.0,25.3705,25.3791,25.336,25.3446,36180.0
2018-12-31 13:45:00,29.43,29.44,29.39,29.4,33483.0,25.3446,25.3533,25.3102,25.3188,33483.0
2018-12-31 13:50:00,29.4,29.41,29.33,29.35,42496.0,25.3188,25.3274,25.2585,25.2757,42496.0
2018-12-31 13:55:00,29.34,29.36,29.3,29.3,35712.0,25.2671,25.2844,25.2327,25.2327,35712.0
2018-12-31 14:00:00,29.3,29.33,29.24,29.29,67432.0,25.2327,25.2585,25.181,25.2241,67432.0
2018-12-31 14:05:00,29.29,29.34,29.27,29.34,58403.0,25.2241,25.2671,25.2069,25.2671,58403.0
2018-12-31 14:10:00,29.33,29.35,29.24,29.26,77138.0,25.2585,25.2757,25.181,25.1982,77138.0
2018-12-31 14:15:00,29.26,29.28,29.2,29.26,133853.0,25.1982,25.2155,25.1466,25.1982,133853.0
2018-12-31 14:20:00,29.26,29.27,29.15,29.2,103954.0,25.1982,25.2069,25.1035,25.1466,103954.0
2018-12-31 14:25:00,29.2,29.29,29.19,29.23,58505.0,25.1466,25.2241,25.138,25.1724,58505.0
2018-12-31 14:30:00,29.23,29.29,29.22,29.27,55064.0,25.1724,25.2241,25.1638,25.2069,55064.0
2018-12-31 14:35:00,29.26,29.32,29.25,29.32,50225.0,25.1982,25.2499,25.1896,25.2499,50225.0
2018-12-31 14:40:00,29.32,29.35,29.31,29.35,54468.0,25.2499,25.2757,25.2413,25.2757,54468.0
2018-12-31 14:45:00,29.35,29.44,29.34,29.41,52155.0,25.2757,25.3533,25.2671,25.3274,52155.0
2018-12-31 14:50:00,29.41,29.49,29.4,29.46,59783.0,25.3274,25.3963,25.3188,25.3705,59783.0
2018-12-31 14:55:00,29.45,29.47,29.37,29.37,60858.0,25.3619,25.3791,25.293,25.293,60858.0
2018-12-31 15:00:00,29.37,29.46,29.37,29.41,56312.0,25.293,25.3705,25.293,25.3274,56312.0
2018-12-31 15:05:00,29.41,29.44,29.37,29.37,45829.0,25.3274,25.3533,25.293,25.293,45829.0
2018-12-31 15:10:00,29.36,29.4,29.33,29.39,77838.0,25.2844,25.3188,25.2585,25.3102,77838.0
2018-12-31 15:15:00,29.38,29.41,29.33,29.41,61392.0,25.3016,25.3274,25.2585,25.3274,61392.0
2018-12-31 15:20:00,29.41,29.46,29.39,29.41,105529.0,25.3274,25.3705,25.3102,25.3274,105529.0
2018-12-31 15:25:00,29.42,29.53,29.41,29.49,106493.0,25.336,25.4308,25.3274,25.3963,106493.0
2018-12-31 15:30:00,29.49,29.6,29.49,29.58,71142.0,25.3963,25.491,25.3963,25.4738,71142.0
2018-12-31 15:35:00,29.57,29.6,29.54,29.6,77771.0,25.4652,25.491,25.4394,25.491,77771.0
2018-12-31 15:40:00,29.61,29.66,29.59,29.63,97601.0,25.4997,25.5427,25.4824,25.5169,97601.0
2018-12-31 15:45:00,29.63,29.67,29.56,29.56,115623.0,25.5169,25.5513,25.4566,25.4566,115623.0
2018-12-31 15:50:00,29.57,29.59,29.47,29.49,135849.0,25.4652,25.4824,25.3791,25.3963,135849.0
2018-12-31 15:55:00,29.49,29.66,29.42,29.66,362164.0,25.3963,25.5427,25.336,25.5427,362164.0
2019-01-02 09:30:00,29.3,29.37,29.16,29.29,64302.0,25.2327,25.293,25.1121,25.2241,64302.0
2019-01-02 09:35:00,29.29,29.41,29.25,29.34,59576.0,25.2241,25.3274,25.1896,25.2671,59576.0
2019-01-02 09:40:00,29.34,29.42,29.28,29.42,69670.0,25.2671,25.336,25.2155,25.336,69670.0
2019-01-02 09:45:00,29.42,29.44,29.36,29.41,31221.0,25.336,25.3533,25.2844,25.3274,31221.0
2019-01-02 09:50:00,29.42,29.49,29.37,29.44,36180.0,25.336,25.3963,25.293,25.3533,36180.0
2019-01-02 09:55:00,29.44,29.61,29.44,29.61,47582.0,25.3533,25.4997,25.3533,25.4997,47582.0
2019-01-02 10:00:00,29.61,29.72,29.55,29.71,31338.0,25.4997,25.5944,25.448,25.5858,31338.0
2019-01-02 10:05:00,29.72,29.8,29.66,29.77,69952.0,25.5944,25.6633,25.5427,25.6374,69952.0
2019-01-02 10:10:00,29.77,29.81,29.76,29.77,32748.0,25.6374,25.6719,25.6288,25.6374,32748.0
2019-01-02 10:15:00,29.78,29.82,29.75,29.81,18176.0,25.6461,25.6805,25.6202,25.6719,18176.0
2019-01-02 10:20:00,29.81,29.83,29.78,29.81,22518.0,25.6719,25.6891,25.6461,25.6719,22518.0
2019-01-02 10:25:00,29.82,29.93,29.79,29.82,44344.0,25.6805,25.7752,25.6547,25.6805,44344.0
2019-01-02 10:30:00,29.82,29.85,29.78,29.78,25102.0,25.6805,25.7063,25.6461,25.6461,25102.0
2019-01-02 10:35:00,29.78,29.8,29.76,29.79,16949.0,25.6461,25.6633,25.6288,25.6547,16949.0
2019-01-02 10:40:00,29.79,29.99,29.79,29.98,47452.0,25.6547,25.8269,25.6547,25.8183,47452.0
2019-01-02 10:45:00,29.98,30.02,29.97,29.99,45698.0,25.8183,25.8527,25.8097,25.8269,45698.0
2019-01-02 10:50:00,29.99,30.11,29.98,30.08,41838.0,25.8269,25.9302,25.8183,25.9044,41838.0
2019-01-02 10:55:00,30.08,30.12,30.05,30.05,27481.0,25.9044,25.9389,25.8786,25.8786,27481.0
2019-01-02 11:00:00,30.06,30.1,30.03,30.1,35141.0,25.8872,25.9216,25.8614,25.9216,35141.0
2019-01-02 11:05:00,30.1,30.19,30.09,30.18,46237.0,25.9216,25.9991,25.913,25.9905,46237.0
2019-01-02 11:10:00,30.18,30.22,30.16,30.22,30840.0,25.9905,26.025,25.9733,26.025,30840.0
2019-01-02 11:15:00,30.23,30.28,30.17,30.28,56091.0,26.0336,26.0766,25.9819,26.0766,56091.0
2019-01-02 11:20:00,30.28,30.3,30.17,30.22,44523.0,26.0766,26.0939,25.9819,26.025,44523.0
2019-01-02 11:25:00,30.22,30.26,30.16,30.16,36589.0,26.025,26.0594,25.9733,25.9733,36589.0
2019-01-02 11:30:00,30.17,30.21,30.16,30.2,53980.0,25.9819,26.0164,25.9733,26.0078,53980.0
2019-01-02 11:35:00,30.21,30.21,30.13,30.13,46577.0,26.0164,26.0164,25.9475,25.9475,46577.0
2019-01-02 11:40:00,30.13,30.28,30.12,30.26,37101.0,25.9475,26.0766,25.9389,26.0594,37101.0
2019-01-02 11:45:00,30.27,30.29,30.2,30.26,30327.0,26.068,26.0853,26.0078,26.0594,30327.0
2019-01-02 11:50:00,30.25,30.25,30.16,30.17,42221.0,26.0508,26.0508,25.9733,25.9819,42221.0
2019-01-02 11:55:00,30.17,30.22,30.1,30.1,27462.0,25.9819,26.025,25.9216,25.9216,27462.0
2019-01-02 12:00:00,30.11,30.11,30.06,30.08,27861.0,25.9302,25.9302,25.8872,25.9044,27861.0
2019-01-02 12:05:00,30.08,30.13,30.03,30.06,49956.0,25.9044,25.9475,25.8614,25.8872,49956.0
2019-01-02 12:10:00,30.05,30.09,30.05,30.09,27679.0,25.8786,25.913,25.8786,25.913,27679.0
2019-01-02 12:15:00,30.08,30.09,30.03,30.03,28130.0,25.9044,25.913,25.8614,25.8614,28130.0
2019-01-02 12:20:00,30.02,30.04,29.99,30.01,18500.0,25.8527,25.87,25.8269,25.8441,18500.0
2019-01-02 12:25:00,30.02,30.09,30.01,30.07,58763.0,25.8527,25.913,25.8441,25.8958,58763.0
2019-01-02 12:30:00,30.08,30.11,30.04,30.09,25781.0,25.9044,25.9302,25.87,25.913,25781.0
2019-01-02 12:35:00,30.1,30.18,30.07,30.18,38742.0,25.9216,25.9905,25.8958,25.9905,38742.0
2019-01-02 12:40:00,30.17,30.2,30.16,30.18,17107.0,25.9819,26.0078,25.9733,25.9905,17107.0
2019-01-02 12:45:00,30.18,30.22,30.17,30.17,24668.0,25.9905,26.025,25.9819,25.9819,24668.0
2019-01-02 12:50:00,30.17,30.24,30.17,30.19,32717.0,25.9819,26.0422,25.9819,25.9991,32717.0
2019-01-02 12:55:00,30.2,30.25,30.18,30.19,21722.0,26.0078,26.0508,25.9905,25.9991,21722.0
2019-01-02 13:00:00,30.2,30.27,30.19,30.27,22223.0,26.0078,26.068,25.9991,26.068,22223.0
2019-01-02 13:05:00,30.27,30.4,30.27,30.37,60266.0,26.068,26.18,26.068,26.1542,60266.0
2019-01-02 13:10:00,30.37,30.38,30.33,30.34,28515.0,26.1542,26.1628,26.1197,26.1283,28515.0
2019-01-02 13:15:00,30.34,30.34,30.28,30.32,16045.0,26.1283,26.1283,26.0766,26.1111,16045.0
2019-01-02 13:20:00,30.32,30.33,30.26,30.28,38192.0,26.1111,26.1197,26.0594,26.0766,38192.0
2019-01-02 13:25:00,30.28,30.32,30.23,30.29,23306.0,26.0766,26.1111,26.0336,26.0853,23306.0
2019-01-02 13:30:00,30.29,30.34,30.28,30.32,39855.0,26.0853,26.1283,26.0766,26.1111,39855.0
2019-01-02 13:35:00,30.31,30.32,30.23,30.24,32536.0,26.1025,26.1111,26.0336,26.0422,32536.0
2019-01-02 13:40:00,30.24,30.28,30.21,30.24,24066.0,26.0422,26.0766,26.0164,26.0422,24066.0
2019-01-02 13:45:00,30.25,30.3,30.24,30.28,17624.0,26.0508,26.0939,26.0422,26.0766,17624.0
2019-01-02 13:50:00,30.29,30.32,30.27,30.29,27672.0,26.0853,26.1111,26.068,26.0853,27672.0
2019-01-02 13:55:00,30.3,30.38,30.25,30.35,48364.0,26.0939,26.1628,26.0508,26.1369,48364.0
2019-01-02 14:00:00,30.35,30.35,30.27,30.32,51354.0,26.1369,26.1369,26.068,26.1111,51354.0
2019-01-02 14:05:00,30.32,30.32,30.23,30.23,72232.0,26.1111,26.1111,26.0336,26.0336,72232.0
2019-01-02 14:10:00,30.25,30.26,30.18,30.25,70984.0,26.0508,26.0594,25.9905,26.0508,70984.0
2019-01-02 14:15:00,30.26,30.33,30.22,30.3,85080.0,26.0594,26.1197,26.025,26.0939,85080.0
2019-01-02 14:20:00,30.3,30.41,30.28,30.39,106277.0,26.0939,26.1886,26.0766,26.1714,106277.0
2019-01-02 14:25:00,30.39,30.44,30.36,30.4,66569.0,26.1714,26.2144,26.1455,26.18,66569.0
2019-01-02 14:30:00,30.4,30.49,30.39,30.43,74410.0,26.18,26.2575,26.1714,26.2058,74410.0
2019-01-02 14:35:00,30.43,30.44,30.36,30.4,50272.0,26.2058,26.2144,26.1455,26.18,50272.0
2019-01-02 14:40:00,30.4,30.41,30.31,30.35,36326.0,26.18,26.1886,26.1025,26.1369,36326.0
2019-01-02 14:45:00,30.35,30.42,30.34,30.4,77345.0,26.1369,26.1972,26.1283,26.18,77345.0
2019-01-02 14:50:00,30.4,30.42,30.37,30.38,24471.0,26.18,26.1972,26.1542,26.1628,24471.0
2019-01-02 14:55:00,30.38,30.4,30.31,30.32,56487.0,26.1628,26.18,26.1025,26.1111,56487.0
2019-01-02 15:00:00,30.32,30.35,30.27,30.3,75534.0,26.1111,26.1369,26.068,26.0939,75534.0
2019-01-02 15:05:00,30.3,30.3,30.23,30.23,47056.0,26.0939,26.0939,26.0336,26.0336,47056.0
2019-01-02 15:10:00,30.24,30.32,30.19,30.29,62732.0,26.0422,26.1111,25.9991,26.0853,62732.0
2019-01-02 15:15:00,30.28,30.28,30.17,30.2,50076.0,26.0766,26.0766,25.9819,26.0078,50076.0
2019-01-02 15:20:00,30.21,30.28,30.17,30.25,141517.0,26.0164,26.0766,25.9819,26.0508,141517.0
2019-01-02 15:25:00,30.26,30.31,30.19,30.24,142281.0,26.0594,26.1025,25.9991,26.0422,142281.0
2019-01-02 15:30:00,30.24,30.25,30.17,30.19,107209.0,26.0422,26.0508,25.9819,25.9991,107209.0
2019-01-02 15:35:00,30.2,30.28,30.2,30.21,77826.0,26.0078,26.0766,26.0078,26.0164,77826.0
2019-01-02 15:40:00,30.2,30.3,30.18,30.21,140402.0,26.0078,26.0939,25.9905,26.0164,140402.0
2019-01-02 15:45:00,30.21,30.31,30.21,30.28,79161.0,26.0164,26.1025,26.0164,26.0766,79161.0
2019-01-02 15:50:00,30.28,30.34,30.27,30.3,98322.0,26.0766,26.1283,26.068,26.0939,98322.0
2019-01-02 15:55:00,30.31,30.51,30.3,30.49,356801.0,26.1025,26.2747,26.0939,26.2575,356801.0
2019-01-03 09:30:00,30.32,30.4,30.18,30.38,82896.0,26.1111,26.18,25.9905,26.1628,82896.0
2019-01-03 09:35:00,30.38,30.4,30.1,30.23,84316.0,26.1628,26.18,25.9216,26.0336,84316.0
2019-01-03 09:40:00,30.23,30.34,30.18,30.34,43417.0,26.0336,26.1283,25.9905,26.1283,43417.0
2019-01-03 09:45:00,30.35,30.36,30.24,30.24,43369.0,26.1369,26.1455,26.0422,26.0422,43369.0
2019-01-03 09:50:00,30.23,30.29,30.16,30.27,45523.0,26.0336,26.0853,25.9733,26.068,45523.0
2019-01-03 09:55:00,30.28,30.39,30.26,30.36,39587.0,26.0766,26.1714,26.0594,26.1455,39587.0
2019-01-03 10:00:00,30.34,30.36,30.17,30.2,86445.0,26.1283,26.1455,25.9819,26.0078,86445.0
2019-01-03 10:05:00,30.21,30.24,30.15,30.15,48021.0,26.0164,26.0422,25.9647,25.9647,48021.0
2019-01-03 10:10:00,30.15,30.16,30.01,30.06,66909.0,25.9647,25.9733,25.8441,25.8872,66909.0
2019-01-03 10:15:00,30.06,30.18,30.03,30.18,58560.0,25.8872,25.9905,25.8614,25.9905,58560.0
2019-01-03 10:20:00,30.17,30.19,30.12,30.15,65588.0,25.9819,25.9991,25.9389,25.9647,65588.0
2019-01-03 10:25:00,30.15,30.21,30.13,30.18,39817.0,25.9647,26.0164,25.9475,25.9905,39817.0
2019-01-03 10:30:00,30.18,30.18,30.02,30.06,51993.0,25.9905,25.9905,25.8527,25.8872,51993.0
2019-01-03 10:35:00,30.07,30.08,29.96,30.03,70584.0,25.8958,25.9044,25.8011,25.8614,70584.0
2019-01-03 10:40:00,30.03,30.16,30.03,30.09,53017.0,25.8614,25.9733,25.8614,25.913,53017.0
2019-01-03 10:45:00,30.08,30.17,30.06,30.07,38831.0,25.9044,25.9819,25.8872,25.8958,38831.0
2019-01-03 10:50:00,30.08,30.2,30.07,30.14,42681.0,25.9044,26.0078,25.8958,25.9561,42681.0
2019-01-03 10:55:00,30.14,30.27,30.14,30.27,45814.0,25.9561,26.068,25.9561,26.068,45814.0
2019-01-03 11:00:00,30.27,30.28,30.23,30.26,46931.0,26.068,26.0766,26.0336,26.0594,46931.0
2019-01-03 11:05:00,30.26,30.26,30.15,30.17,26440.0,26.0594,26.0594,25.9647,25.9819,26440.0
2019-01-03 11:10:00,30.18,30.29,30.18,30.28,55745.0,25.9905,26.0853,25.9905,26.0766,55745.0
2019-01-03 11:15:00,30.29,30.37,30.29,30.35,44712.0,26.0853,26.1542,26.0853,26.1369,44712.0
2019-01-03 11:20:00,30.34,30.4,30.32,30.32,38985.0,26.1283,26.18,26.1111,26.1111,38985.0
2019-01-03 11:25:00,30.32,30.38,30.27,30.33,55254.0,26.1111,26.1628,26.068,26.1197,55254.0
2019-01-03 11:30:00,30.33,30.39,30.29,30.34,44108.0,26.1197,26.1714,26.0853,26.1283,44108.0
2019-01-03 11:35:00,30.35,30.54,30.35,30.54,57119.0,26.1369,26.3006,26.1369,26.3006,57119.0
2019-01-03 11:40:00,30.53,30.7,30.53,30.65,76699.0,26.2919,26.4383,26.2919,26.3953,76699.0
2019-01-03 11:45:00,30.65,30.67,30.59,30.61,40441.0,26.3953,26.4125,26.3436,26.3608,40441.0
2019-01-03 11:50:00,30.61,30.65,30.51,30.54,41083.0,26.3608,26.3953,26.2747,26.3006,41083.0
2019-01-03 11:55:00,30.54,30.58,30.49,30.51,39435.0,26.3006,26.335,26.2575,26.2747,39435.0
2019-01-03 12:00:00,30.51,30.53,30.45,30.47,59789.0,26.2747,26.2919,26.223,26.2403,59789.0
2019-01-03 12:05:00,30.47,30.49,30.44,30.48,40665.0,26.2403,26.2575,26.2144,26.2489,40665.0
2019-01-03 12:10:00,30.48,30.57,30.48,30.52,46197.0,26.2489,26.3264,26.2489,26.2833,46197.0
2019-01-03 12:15:00,30.53,30.56,30.47,30.53,35025.0,26.2919,26.3178,26.2403,26.2919,35025.0
2019-01-03 12:20:00,30.54,30.59,30.52,30.55,37542.0,26.3006,26.3436,26.2833,26.3092,37542.0
2019-01-03 12:25:00,30.55,30.56,30.45,30.47,28183.0,26.3092,26.3178,26.223,26.2403,28183.0
2019-01-03 12:30:00,30.47,30.53,30.45,30.51,34692.0,26.2403,26.2919,26.223,26.2747,34692.0
2019-01-03 12:35:00,30.51,30.53,30.37,30.4,35992.0,26.2747,26.2919,26.1542,26.18,35992.0
2019-01-03 12:40:00,30.4,30.45,30.38,30.41,25335.0,26.18,26.223,26.1628,26.1886,25335.0
2019-01-03 12:45:00,30.42,30.55,30.42,30.55,36052.0,26.1972,26.3092,26.1972,26.3092,36052.0
2019-01-03 12:50:00,30.54,30.71,30.53,30.69,99105.0,26.3006,26.447,26.2919,26.4297,99105.0
2019-01-03 12:55:00,30.7,30.73,30.66,30.67,50038.0,26.4383,26.4642,26.4039,26.4125,50038.0
2019-01-03 13:00:00,30.66,30.68,30.62,30.63,108509.0,26.4039,26.4211,26.3694,26.3781,108509.0
2019-01-03 13:05:00,30.64,30.65,30.47,30.49,69338.0,26.3867,26.3953,26.2403,26.2575,69338.0
2019-01-03 13:10:00,30.49,30.52,30.46,30.52,31087.0,26.2575,26.2833,26.2317,26.2833,31087.0
2019-01-03 13:15:00,30.51,30.52,30.32,30.32,92992.0,26.2747,26.2833,26.1111,26.1111,92992.0
2019-01-03 13:20:00,30.31,30.35,30.31,30.31,28549.0,26.1025,26.1369,26.1025,26.1025,28549.0
2019-01-03 13:25:00,30.31,30.36,30.3,30.36,29128.0,26.1025,26.1455,26.0939,26.1455,29128.0
2019-01-03 13:30:00,30.36,30.36,30.29,30.32,36020.0,26.1455,26.1455,26.0853,26.1111,36020.0
2019-01-03 13:35:00,30.32,30.39,30.3,30.38,41309.0,26.1111,26.1714,26.0939,26.1628,41309.0
2019-01-03 13:40:00,30.38,30.46,30.36,30.43,46753.0,26.1628,26.2317,26.1455,26.2058,46753.0
2019-01-03 13:45:00,30.43,30.43,30.34,30.36,22635.0,26.2058,26.2058,26.1283,26.1455,22635.0
2019-01-03 13:50:00,30.37,30.37,30.29,30.34,50042.0,26.1542,26.1542,26.0853,26.1283,50042.0
2019-01-03 13:55:00,30.34,30.4,30.32,30.39,50450.0,26.1283,26.18,26.1111,26.1714,50450.0
2019-01-03 14:00:00,30.38,30.4,30.33,30.34,51175.0,26.1628,26.18,26.1197,26.1283,51175.0
2019-01-03 14:05:00,30.33,30.37,30.31,30.31,73543.0,26.1197,26.1542,26.1025,26.1025,73543.0
2019-01-03 14:10:00,30.31,30.37,30.3,30.31,23098.0,26.1025,26.1542,26.0939,26.1025,23098.0
2019-01-03 14:15:00,30.3,30.37,30.28,30.33,49101.0,26.0939,26.1542,26.0766,26.1197,49101.0
2019-01-03 14:20:00,30.33,30.34,30.28,30.31,37630.0,26.1197,26.1283,26.0766,26.1025,37630.0
2019-01-03 14:25:00,30.3,30.35,30.26,30.34,54182.0,26.0939,26.1369,26.0594,26.1283,54182.0
2019-01-03 14:30:00,30.35,30.4,30.29,30.33,53416.0,26.1369,26.18,26.0853,26.1197,53416.0
2019-01-03 14:35:00,30.32,30.34,30.26,30.3,31091.0,26.1111,26.1283,26.0594,26.0939,31091.0
2019-01-03 14:40:00,30.29,30.31,30.25,30.27,24994.0,26.0853,26.1025,26.0508,26.068,24994.0
2019-01-03 14:45:00,30.27,30.28,30.19,30.21,28775.0,26.068,26.0766,25.9991,26.0164,28775.0
2019-01-03 14:50:00,30.21,30.23,30.16,30.19,29395.0,26.0164,26.0336,25.9733,25.9991,29395.0
2019-01-03 14:55:00,30.2,30.2,30.11,30.18,41121.0,26.0078,26.0078,25.9302,25.9905,41121.0
2019-01-03 15:00:00,30.18,30.18,30.08,30.09,56614.0,25.9905,25.9905,25.9044,25.913,56614.0
2019-01-03 15:05:00,30.09,30.12,30.05,30.07,60406.0,25.913,25.9389,25.8786,25.8958,60406.0
2019-01-03 15:10:00,30.07,30.07,29.97,29.98,69678.0,25.8958,25.8958,25.8097,25.8183,69678.0
2019-01-03 15:15:00,29.97,30.09,29.97,30.06,53411.0,25.8097,25.913,25.8097,25.8872,53411.0
2019-01-03 15:20:00,30.06,30.11,29.99,30.01,87232.0,25.8872,25.9302,25.8269,25.8441,87232.0
2019-01-03 15:25:00,30.01,30.12,30.0,30.07,49955.0,25.8441,25.9389,25.8355,25.8958,49955.0
2019-01-03 15:30:00,30.07,30.14,30.04,30.11,123393.0,25.8958,25.9561,25.87,25.9302,123393.0
2019-01-03 15:35:00,30.12,30.14,30.01,30.01,102413.0,25.9389,25.9561,25.8441,25.8441,102413.0
2019-01-03 15:40:00,30.02,30.09,30.0,30.08,109677.0,25.8527,25.913,25.8355,25.9044,109677.0
2019-01-03 15:45:00,30.08,30.12,30.05,30.05,93425.0,25.9044,25.9389,25.8786,25.8786,93425.0
2019-01-03 15:50:00,30.05,30.08,29.97,30.01,105068.0,25.8786,25.9044,25.8097,25.8441,105068.0
2019-01-03 15:55:00,30.01,30.03,29.95,30.0,367922.0,25.8441,25.8614,25.7925,25.8355,367922.0
2019-01-04 09:30:00,30.42,30.56,30.42,30.53,78877.0,26.1972,26.3178,26.1972,26.2919,78877.0
2019-01-04 09:35:00,30.52,30.74,30.52,30.56,43518.0,26.2833,26.4728,26.2833,26.3178,43518.0
2019-01-04 09:40:00,30.56,30.64,30.49,30.59,74461.0,26.3178,26.3867,26.2575,26.3436,74461.0
2019-01-04 09:45:00,30.6,30.62,30.51,30.57,40343.0,26.3522,26.3694,26.2747,26.3264,40343.0
2019-01-04 09:50:00,30.57,30.62,30.49,30.57,26486.0,26.3264,26.3694,26.2575,26.3264,26486.0
2019-01-04 09:55:00,30.56,30.62,30.49,30.6,49104.0,26.3178,26.3694,26.2575,26.3522,49104.0
2019-01-04 10:00:00,30.59,30.67,30.57,30.67,46732.0,26.3436,26.4125,26.3264,26.4125,46732.0
2019-01-04 10:05:00,30.66,30.66,30.58,30.64,85347.0,26.4039,26.4039,26.335,26.3867,85347.0
2019-01-04 10:10:00,30.65,30.66,30.57,30.57,25067.0,26.3953,26.4039,26.3264,26.3264,25067.0
2019-01-04 10:15:00,30.57,30.65,30.55,30.61,82444.0,26.3264,26.3953,26.3092,26.3608,82444.0
2019-01-04 10:20:00,30.6,30.75,30.51,30.72,139634.0,26.3522,26.4814,26.2747,26.4556,139634.0
2019-01-04 10:25:00,30.72,30.81,30.72,30.8,95331.0,26.4556,26.5331,26.4556,26.5245,95331.0
2019-01-04 10:30:00,30.79,30.88,30.74,30.75,64473.0,26.5159,26.5934,26.4728,26.4814,64473.0
2019-01-04 10:35:00,30.75,30.8,30.71,30.71,49860.0,26.4814,26.5245,26.447,26.447,49860.0
2019-01-04 10:40:00,30.72,30.75,30.64,30.65,37951.0,26.4556,26.4814,26.3867,26.3953,37951.0
2019-01-04 10:45:00,30.65,30.71,30.63,30.66,32499.0,26.3953,26.447,26.3781,26.4039,32499.0
2019-01-04 10:50:00,30.66,30.74,30.66,30.67,39563.0,26.4039,26.4728,26.4039,26.4125,39563.0
2019-01-04 10:55:00,30.68,30.73,30.65,30.73,27554.0,26.4211,26.4642,26.3953,26.4642,27554.0
2019-01-04 11:00:00,30.73,30.86,30.73,30.85,46380.0,26.4642,26.5761,26.4642,26.5675,46380.0
2019-01-04 11:05:00,30.84,30.84,30.74,30.74,136992.0,26.5589,26.5589,26.4728,26.4728,136992.0
2019-01-04 11:10:00,30.74,30.88,30.74,30.77,122302.0,26.4728,26.5934,26.4728,26.4986,122302.0
2019-01-04 11:15:00,30.77,30.77,30.65,30.7,36716.0,26.4986,26.4986,26.3953,26.4383,36716.0
2019-01-04 11:20:00,30.7,30.71,30.63,30.64,38867.0,26.4383,26.447,26.3781,26.3867,38867.0
2019-01-04 11:25:00,30.65,30.66,30.56,30.61,27322.0,26.3953,26.4039,26.3178,26.3608,27322.0
2019-01-04 11:30:00,30.61,30.65,30.58,30.63,52917.0,26.3608,26.3953,26.335,26.3781,52917.0
2019-01-04 11:35:00,30.63,30.63,30.49,30.51,76262.0,26.3781,26.3781,26.2575,26.2747,76262.0
2019-01-04 11:40:00,30.51,30.61,30.5,30.6,69856.0,26.2747,26.3608,26.2661,26.3522,69856.0
2019-01-04 11:45:00,30.59,30.77,30.58,30.73,38065.0,26.3436,26.4986,26.335,26.4642,38065.0
2019-01-04 11:50:00,30.74,30.82,30.74,30.77,92318.0,26.4728,26.5417,26.4728,26.4986,92318.0
2019-01-04 11:55:00,30.78,30.84,30.74,30.82,91992.0,26.5072,26.5589,26.4728,26.5417,91992.0
2019-01-04 12:00:00,30.82,30.82,30.72,30.75,25734.0,26.5417,26.5417,26.4556,26.4814,25734.0
2019-01-04 12:05:00,30.76,30.82,30.75,30.8,21853.0,26.49,26.5417,26.4814,26.5245,21853.0
2019-01-04 12:10:00,30.8,30.86,30.79,30.84,28070.0,26.5245,26.5761,26.5159,26.5589,28070.0
2019-01-04 12:15:00,30.83,30.93,30.82,30.93,20467.0,26.5503,26.6364,26.5417,26.6364,20467.0
2019-01-04 12:20:00,30.93,30.95,30.87,30.87,24975.0,26.6364,26.6536,26.5847,26.5847,24975.0
2019-01-04 12:25:00,30.88,30.91,30.84,30.86,22690.0,26.5934,26.6192,26.5589,26.5761,22690.0
2019-01-04 12:30:00,30.87,30.91,30.85,30.9,25688.0,26.5847,26.6192,26.5675,26.6106,25688.0
2019-01-04 12:35:00,30.9,30.93,30.88,30.93,19684.0,26.6106,26.6364,26.5934,26.6364,19684.0
2019-01-04 12:40:00,30.93,31.03,30.93,31.02,36536.0,26.6364,26.7225,26.6364,26.7139,36536.0
2019-01-04 12:45:00,31.01,31.08,30.99,31.07,24739.0,26.7053,26.7656,26.6881,26.757,24739.0
2019-01-04 12:50:00,31.07,31.14,31.06,31.13,53465.0,26.757,26.8173,26.7484,26.8087,53465.0
2019-01-04 12:55:00,31.13,31.14,31.05,31.05,24911.0,26.8087,26.8173,26.7398,26.7398,24911.0
2019-01-04 13:00:00,31.06,31.11,31.05,31.09,18894.0,26.7484,26.7914,26.7398,26.7742,18894.0
2019-01-04 13:05:00,31.1,31.16,31.1,31.16,22017.0,26.7828,26.8345,26.7828,26.8345,22017.0
2019-01-04 13:10:00,31.15,31.16,31.08,31.09,29052.0,26.8259,26.8345,26.7656,26.7742,29052.0
2019-01-04 13:15:00,31.09,31.15,31.09,31.14,23989.0,26.7742,26.8259,26.7742,26.8173,23989.0
2019-01-04 13:20:00,31.13,31.15,31.1,31.1,47101.0,26.8087,26.8259,26.7828,26.7828,47101.0
2019-01-04 13:25:00,31.09,31.14,31.09,31.14,25378.0,26.7742,26.8173,26.7742,26.8173,25378.0
2019-01-04 13:30:00,31.14,31.23,31.13,31.19,39539.0,26.8173,26.8948,26.8087,26.8603,39539.0
2019-01-04 13:35:00,31.19,31.19,31.12,31.12,35826.0,26.8603,26.8603,26.8,26.8,35826.0
2019-01-04 13:40:00,31.13,31.14,31.07,31.1,31292.0,26.8087,26.8173,26.757,26.7828,31292.0
2019-01-04 13:45:00,31.1,31.13,31.07,31.13,36155.0,26.7828,26.8087,26.757,26.8087,36155.0
2019-01-04 13:50:00,31.13,31.16,31.11,31.14,19153.0,26.8087,26.8345,26.7914,26.8173,19153.0
2019-01-04 13:55:00,31.14,31.15,31.08,31.11,19015.0,26.8173,26.8259,26.7656,26.7914,19015.0
2019-01-04 14:00:00,31.12,31.13,31.05,31.12,44166.0,26.8,26.8087,26.7398,26.8,44166.0
2019-01-04 14:05:00,31.12,31.13,31.06,31.1,138512.0,26.8,26.8087,26.7484,26.7828,138512.0
2019-01-04 14:10:00,31.1,31.17,31.08,31.14,44818.0,26.7828,26.8431,26.7656,26.8173,44818.0
2019-01-04 14:15:00,31.14,31.18,31.12,31.15,41190.0,26.8173,26.8517,26.8,26.8259,41190.0
2019-01-04 14:20:00,31.16,31.32,31.15,31.32,56550.0,26.8345,26.9723,26.8259,26.9723,56550.0
2019-01-04 14:25:00,31.32,31.34,31.3,31.32,55238.0,26.9723,26.9895,26.9551,26.9723,55238.0
2019-01-04 14:30:00,31.32,31.38,31.3,31.37,40851.0,26.9723,27.0239,26.9551,27.0153,40851.0
2019-01-04 14:35:00,31.38,31.4,31.34,31.37,35046.0,27.0239,27.0412,26.9895,27.0153,35046.0
2019-01-04 14:40:00,31.37,31.4,31.34,31.35,49661.0,27.0153,27.0412,26.9895,26.9981,49661.0
2019-01-04 14:45:00,31.34,31.34,31.25,31.29,70696.0,26.9895,26.9895,26.912,26.9464,70696.0
2019-01-04 14:50:00,31.29,31.29,31.21,31.23,36045.0,26.9464,26.9464,26.8775,26.8948,36045.0
2019-01-04 14:55:00,31.23,31.24,31.14,31.15,76765.0,26.8948,26.9034,26.8173,26.8259,76765.0
2019-01-04 15:00:00,31.14,31.23,31.14,31.22,46969.0,26.8173,26.8948,26.8173,26.8862,46969.0
2019-01-04 15:05:00,31.21,31.24,31.16,31.16,45187.0,26.8775,26.9034,26.8345,26.8345,45187.0
2019-01-04 15:10:00,31.17,31.2,31.14,31.18,45002.0,26.8431,26.8689,26.8173,26.8517,45002.0
2019-01-04 15:15:00,31.18,31.23,31.16,31.17,38110.0,26.8517,26.8948,26.8345,26.8431,38110.0
2019-01-04 15:20:00,31.17,31.18,31.06,31.06,47046.0,26.8431,26.8517,26.7484,26.7484,47046.0
2019-01-04 15:25:00,31.06,31.1,31.03,31.1,54266.0,26.7484,26.7828,26.7225,26.7828,54266.0
2019-01-04 15:30:00,31.1,31.16,31.07,31.16,63553.0,26.7828,26.8345,26.757,26.8345,63553.0
2019-01-04 15:35:00,31.17,31.18,31.07,31.07,72823.0,26.8431,26.8517,26.757,26.757,72823.0
2019-01-04 15:40:00,31.08,31.11,31.06,31.09,114130.0,26.7656,26.7914,26.7484,26.7742,114130.0
2019-01-04 15:45:00,31.09,31.17,31.07,31.13,133205.0,26.7742,26.8431,26.757,26.8087,133205.0
2019-01-04 15:50:00,31.13,31.15,31.06,31.06,169072.0,26.8087,26.8259,26.7484,26.7484,169072.0
2019-01-04 15:55:00,31.07,31.21,31.06,31.21,380443.0,26.757,26.8775,26.7484,26.8775,380443.0
2019-01-07 09:30:00,31.33,31.5,31.3,31.34,61777.0,26.9809,27.1273,26.9551,26.9895,61777.0
2019-01-07 09:35:00,31.35,31.45,31.2,31.4,84188.0,26.9981,27.0842,26.8689,27.0412,84188.0
2019-01-07 09:40:00,31.41,31.61,31.41,31.55,52190.0,27.0498,27.222,27.0498,27.1703,52190.0
2019-01-07 09:45:00,31.55,31.56,31.4,31.4,45078.0,27.1703,27.179,27.0412,27.0412,45078.0
2019-01-07 09:50:00,31.4,31.41,31.27,31.31,47203.0,27.0412,27.0498,26.9292,26.9637,47203.0
2019-01-07 09:55:00,31.32,31.46,31.32,31.45,52905.0,26.9723,27.0928,26.9723,27.0842,52905.0
2019-01-07 10:00:00,31.43,31.65,31.4,31.63,50674.0,27.067,27.2565,27.0412,27.2392,50674.0
2019-01-07 10:05:00,31.63,31.65,31.56,31.65,46046.0,27.2392,27.2565,27.179,27.2565,46046.0
2019-01-07 10:10:00,31.64,31.65,31.53,31.54,46475.0,27.2479,27.2565,27.1531,27.1617,46475.0
2019-01-07 10:15:00,31.55,31.62,31.53,31.61,29452.0,27.1703,27.2306,27.1531,27.222,29452.0
2019-01-07 10:20:00,31.6,31.6,31.5,31.58,25966.0,27.2134,27.2134,27.1273,27.1962,25966.0
2019-01-07 10:25:00,31.57,31.6,31.48,31.49,31688.0,27.1876,27.2134,27.1101,27.1187,31688.0
2019-01-07 10:30:00,31.5,31.59,31.47,31.59,41257.0,27.1273,27.2048,27.1015,27.2048,41257.0
2019-01-07 10:35:00,31.59,31.61,31.51,31.53,36852.0,27.2048,27.222,27.1359,27.1531,36852.0
2019-01-07 10:40:00,31.52,31.62,31.5,31.59,48637.0,27.1445,27.2306,27.1273,27.2048,48637.0
2019-01-07 10:45:00,31.59,31.65,31.58,31.64,34431.0,27.2048,27.2565,27.1962,27.2479,34431.0
2019-01-07 10:50:00,31.64,31.68,31.62,31.66,33603.0,27.2479,27.2823,27.2306,27.2651,33603.0
2019-01-07 10:55:00,31.64,31.65,31.58,31.61,25318.0,27.2479,27.2565,27.1962,27.222,25318.0
2019-01-07 11:00:00,31.61,31.7,31.58,31.68,35168.0,27.222,27.2995,27.1962,27.2823,35168.0
2019-01-07 11:05:00,31.68,31.71,31.62,31.64,33628.0,27.2823,27.3081,27.2306,27.2479,33628.0
2019-01-07 11:10:00,31.64,31.67,31.56,31.57,36416.0,27.2479,27.2737,27.179,27.1876,36416.0
2019-01-07 11:15:00,31.57,31.61,31.56,31.6,20906.0,27.1876,27.222,27.179,27.2134,20906.0
2019-01-07 11:20:00,31.6,31.69,31.58,31.67,32601.0,27.2134,27.2909,27.1962,27.2737,32601.0
2019-01-07 11:25:00,31.68,31.69,31.6,31.64,55331.0,27.2823,27.2909,27.2134,27.2479,55331.0
2019-01-07 11:30:00,31.65,31.66,31.59,31.66,47569.0,27.2565,27.2651,27.2048,27.2651,47569.0
2019-01-07 11:35:00,31.67,31.75,31.63,31.73,81320.0,27.2737,27.3426,27.2392,27.3254,81320.0
2019-01-07 11:40:00,31.73,31.76,31.7,31.76,24183.0,27.3254,27.3512,27.2995,27.3512,24183.0
2019-01-07 11:45:00,31.76,31.76,31.71,31.75,26998.0,27.3512,27.3512,27.3081,27.3426,26998.0
2019-01-07 11:50:00,31.76,31.8,31.73,31.8,33847.0,27.3512,27.3856,27.3254,27.3856,33847.0
2019-01-07 11:55:00,31.8,31.86,31.79,31.85,30580.0,27.3856,27.4373,27.377,27.4287,30580.0
2019-01-07 12:00:00,31.85,31.86,31.77,31.78,26229.0,27.4287,27.4373,27.3598,27.3684,26229.0
2019-01-07 12:05:00,31.78,31.79,31.71,31.72,27421.0,27.3684,27.377,27.3081,27.3168,27421.0
2019-01-07 12:10:00,31.73,31.76,31.71,31.75,23201.0,27.3254,27.3512,27.3081,27.3426,23201.0
2019-01-07 12:15:00,31.76,31.78,31.74,31.75,21299.0,27.3512,27.3684,27.334,27.3426,21299.0
2019-01-07 12:20:00,31.75,31.85,31.75,31.85,25860.0,27.3426,27.4287,27.3426,27.4287,25860.0
2019-01-07 12:25:00,31.86,31.88,31.84,31.85,37051.0,27.4373,27.4545,27.4201,27.4287,37051.0
2019-01-07 12:30:00,31.86,31.95,31.84,31.92,55052.0,27.4373,27.5148,27.4201,27.489,55052.0
2019-01-07 12:35:00,31.92,31.92,31.87,31.92,23377.0,27.489,27.489,27.4459,27.489,23377.0
2019-01-07 12:40:00,31.92,31.94,31.88,31.9,68263.0,27.489,27.5062,27.4545,27.4718,68263.0
2019-01-07 12:45:00,31.89,31.92,31.86,31.87,23294.0,27.4632,27.489,27.4373,27.4459,23294.0
2019-01-07 12:50:00,31.88,31.89,31.79,31.84,42280.0,27.4545,27.4632,27.377,27.4201,42280.0
2019-01-07 12:55:00,31.84,31.88,31.81,31.83,19159.0,27.4201,27.4545,27.3943,27.4115,19159.0
2019-01-07 13:00:00,31.83,31.87,31.82,31.86,21245.0,27.4115,27.4459,27.4029,27.4373,21245.0
2019-01-07 13:05:00,31.86,31.88,31.83,31.86,19508.0,27.4373,27.4545,27.4115,27.4373,19508.0
2019-01-07 13:10:00,31.86,31.92,31.86,31.91,22754.0,27.4373,27.489,27.4373,27.4804,22754.0
2019-01-07 13:15:00,31.91,31.94,31.89,31.93,34394.0,27.4804,27.5062,27.4632,27.4976,34394.0
2019-01-07 13:20:00,31.93,32.03,31.93,32.0,50968.0,27.4976,27.5837,27.4976,27.5579,50968.0
2019-01-07 13:25:00,32.01,32.01,31.92,31.94,22222.0,27.5665,27.5665,27.489,27.5062,22222.0
2019-01-07 13:30:00,31.93,31.97,31.9,31.97,42849.0,27.4976,27.532,27.4718,27.532,42849.0
2019-01-07 13:35:00,31.98,32.02,31.97,32.0,38370.0,27.5407,27.5751,27.532,27.5579,38370.0
2019-01-07 13:40:00,31.99,32.04,31.97,32.02,53995.0,27.5493,27.5923,27.532,27.5751,53995.0
2019-01-07 13:45:00,32.02,32.03,31.89,31.89,31221.0,27.5751,27.5837,27.4632,27.4632,31221.0
2019-01-07 13:50:00,31.88,31.89,31.84,31.87,49700.0,27.4545,27.4632,27.4201,27.4459,49700.0
2019-01-07 13:55:00,31.86,31.87,31.76,31.76,32238.0,27.4373,27.4459,27.3512,27.3512,32238.0
2019-01-07 14:00:00,31.77,31.79,31.75,31.76,39236.0,27.3598,27.377,27.3426,27.3512,39236.0
2019-01-07 14:05:00,31.76,31.77,31.69,31.71,46507.0,27.3512,27.3598,27.2909,27.3081,46507.0
2019-01-07 14:10:00,31.7,31.76,31.68,31.76,42050.0,27.2995,27.3512,27.2823,27.3512,42050.0
2019-01-07 14:15:00,31.76,31.84,31.74,31.84,48494.0,27.3512,27.4201,27.334,27.4201,48494.0
2019-01-07 14:20:00,31.83,31.85,31.79,31.82,45030.0,27.4115,27.4287,27.377,27.4029,45030.0
2019-01-07 14:25:00,31.81,31.84,31.8,31.82,46345.0,27.3943,27.4201,27.3856,27.4029,46345.0
2019-01-07 14:30:00,31.82,31.89,31.78,31.87,91528.0,27.4029,27.4632,27.3684,27.4459,91528.0
2019-01-07 14:35:00,31.87,31.91,31.86,31.9,195341.0,27.4459,27.4804,27.4373,27.4718,195341.0
2019-01-07 14:40:00,31.9,31.94,31.86,31.94,115407.0,27.4718,27.5062,27.4373,27.5062,115407.0
2019-01-07 14:45:00,31.93,31.96,31.85,31.85,122509.0,27.4976,27.5234,27.4287,27.4287,122509.0
2019-01-07 14:50:00,31.85,31.85,31.68,31.68,52129.0,27.4287,27.4287,27.2823,27.2823,52129.0
2019-01-07 14:55:00,31.68,31.69,31.63,31.64,72318.0,27.2823,27.2909,27.2392,27.2479,72318.0
2019-01-07 15:00:00,31.64,31.74,31.63,31.74,87510.0,27.2479,27.334,27.2392,27.334,87510.0
2019-01-07 15:05:00,31.74,31.74,31.66,31.67,77150.0,27.334,27.334,27.2651,27.2737,77150.0
2019-01-07 15:10:00,31.67,31.72,31.65,31.71,47376.0,27.2737,27.3168,27.2565,27.3081,47376.0
2019-01-07 15:15:00,31.72,31.75,31.71,31.74,56774.0,27.3168,27.3426,27.3081,27.334,56774.0
2019-01-07 15:20:00,31.73,31.76,31.71,31.75,70109.0,27.3254,27.3512,27.3081,27.3426,70109.0
2019-01-07 15:25:00,31.76,31.78,31.75,31.76,60698.0,27.3512,27.3684,27.3426,27.3512,60698.0
2019-01-07 15:30:00,31.76,31.77,31.68,31.72,109159.0,27.3512,27.3598,27.2823,27.3168,109159.0
2019-01-07 15:35:00,31.72,31.76,31.7,31.72,87365.0,27.3168,27.3512,27.2995,27.3168,87365.0
2019-01-07 15:40:00,31.72,31.72,31.66,31.7,107957.0,27.3168,27.3168,27.2651,27.2995,107957.0
2019-01-07 15:45:00,31.7,31.75,31.69,31.72,175793.0,27.2995,27.3426,27.2909,27.3168,175793.0
2019-01-07 15:50:00,31.72,31.73,31.66,31.68,126691.0,27.3168,27.3254,27.2651,27.2823,126691.0
2019-01-07 15:55:00,31.67,31.72,31.65,31.72,339788.0,27.2737,27.3168,27.2565,27.3168,339788.0
2019-01-08 09:30:00,32.1,32.4,32.03,32.18,62063.0,27.644,27.9024,27.5837,27.7129,62063.0
2019-01-08 09:35:00,32.18,32.22,32.06,32.1,37834.0,27.7129,27.7473,27.6096,27.644,37834.0
2019-01-08 09:40:00,32.09,32.2,32.03,32.1,27475.0,27.6354,27.7301,27.5837,27.644,27475.0
2019-01-08 09:45:00,32.1,32.11,32.0,32.09,26317.0,27.644,27.6526,27.5579,27.6354,26317.0
2019-01-08 09:50:00,32.09,32.12,32.03,32.06,35271.0,27.6354,27.6612,27.5837,27.6096,35271.0
2019-01-08 09:55:00,32.06,32.11,32.02,32.07,38172.0,27.6096,27.6526,27.5751,27.6182,38172.0
2019-01-08 10:00:00,32.07,32.21,32.07,32.18,39314.0,27.6182,27.7387,27.6182,27.7129,39314.0
2019-01-08 10:05:00,32.19,32.22,32.08,32.08,17566.0,27.7215,27.7473,27.6268,27.6268,17566.0
2019-01-08 10:10:00,32.09,32.1,31.96,31.98,28113.0,27.6354,27.644,27.5234,27.5407,28113.0
2019-01-08 10:15:00,31.98,32.02,31.94,32.02,252382.0,27.5407,27.5751,27.5062,27.5751,252382.0
2019-01-08 10:20:00,32.02,32.11,32.01,32.11,50737.0,27.5751,27.6526,27.5665,27.6526,50737.0
2019-01-08 10:25:00,32.12,32.18,32.07,32.08,56929.0,27.6612,27.7129,27.6182,27.6268,56929.0
2019-01-08 10:30:00,32.09,32.11,31.98,32.0,114767.0,27.6354,27.6526,27.5407,27.5579,114767.0
2019-01-08 10:35:00,32.0,32.04,31.96,32.03,56921.0,27.5579,27.5923,27.5234,27.5837,56921.0
2019-01-08 10:40:00,32.02,32.02,31.91,31.94,47407.0,27.5751,27.5751,27.4804,27.5062,47407.0
2019-01-08 10:45:00,31.94,31.96,31.9,31.93,38013.0,27.5062,27.5234,27.4718,27.4976,38013.0
2019-01-08 10:50:00,31.93,31.94,31.88,31.91,96903.0,27.4976,27.5062,27.4545,27.4804,96903.0
2019-01-08 10:55:00,31.91,31.91,31.82,31.85,120436.0,27.4804,27.4804,27.4029,27.4287,120436.0
2019-01-08 11:00:00,31.85,31.94,31.84,31.93,39437.0,27.4287,27.5062,27.4201,27.4976,39437.0
2019-01-08 11:05:00,31.93,31.94,31.85,31.86,76517.0,27.4976,27.5062,27.4287,27.4373,76517.0
2019-01-08 11:10:00,31.86,31.9,31.86,31.89,54047.0,27.4373,27.4718,27.4373,27.4632,54047.0
2019-01-08 11:15:00,31.89,31.96,31.87,31.96,38532.0,27.4632,27.5234,27.4459,27.5234,38532.0
2019-01-08 11:20:00,31.96,31.99,31.92,31.96,47435.0,27.5234,27.5493,27.489,27.5234,47435.0
2019-01-08 11:25:00,31.96,31.98,31.88,31.9,55923.0,27.5234,27.5407,27.4545,27.4718,55923.0
2019-01-08 11:30:00,31.89,31.89,31.8,31.84,83981.0,27.4632,27.4632,27.3856,27.4201,83981.0
2019-01-08 11:35:00,31.84,31.87,31.82,31.87,37436.0,27.4201,27.4459,27.4029,27.4459,37436.0
2019-01-08 11:40:00,31.86,31.89,31.84,31.86,35860.0,27.4373,27.4632,27.4201,27.4373,35860.0
2019-01-08 11:45:00,31.86,31.92,31.86,31.88,30674.0,27.4373,27.489,27.4373,27.4545,30674.0
2019-01-08 11:50:00,31.88,31.88,31.84,31.87,46311.0,27.4545,27.4545,27.4201,27.4459,46311.0
2019-01-08 11:55:00,31.87,31.98,31.87,31.95,47557.0,27.4459,27.5407,27.4459,27.5148,47557.0
2019-01-08 12:00:00,31.94,31.97,31.92,31.95,33250.0,27.5062,27.532,27.489,27.5148,33250.0
2019-01-08 12:05:00,31.94,31.98,31.91,31.96,30270.0,27.5062,27.5407,27.4804,27.5234,30270.0
2019-01-08 12:10:00,31.97,32.0,31.93,31.99,32023.0,27.532,27.5579,27.4976,27.5493,32023.0
2019-01-08 12:15:00,32.0,32.0,31.94,31.94,92707.0,27.5579,27.5579,27.5062,27.5062,92707.0
2019-01-08 12:20:00,31.94,31.95,31.91,31.93,35973.0,27.5062,27.5148,27.4804,27.4976,35973.0
2019-01-08 12:25:00,31.94,31.99,31.9,31.92,44305.0,27.5062,27.5493,27.4718,27.489,44305.0
2019-01-08 12:30:00,31.93,31.93,31.86,31.87,37651.0,27.4976,27.4976,27.4373,27.4459,37651.0
2019-01-08 12:35:00,31.87,31.9,31.85,31.86,57883.0,27.4459,27.4718,27.4287,27.4373,57883.0
2019-01-08 12:40:00,31.86,31.93,31.85,31.88,56000.0,27.4373,27.4976,27.4287,27.4545,56000.0
2019-01-08 12:45:00,31.89,31.92,31.81,31.81,49910.0,27.4632,27.489,27.3943,27.3943,49910.0
2019-01-08 12:50:00,31.81,31.85,31.79,31.85,37065.0,27.3943,27.4287,27.377,27.4287,37065.0
2019-01-08 12:55:00,31.85,31.86,31.77,31.79,159241.0,27.4287,27.4373,27.3598,27.377,159241.0
2019-01-08 13:00:00,31.78,31.83,31.75,31.79,69454.0,27.3684,27.4115,27.3426,27.377,69454.0
2019-01-08 13:05:00,31.79,31.82,31.76,31.82,49237.0,27.377,27.4029,27.3512,27.4029,49237.0
2019-01-08 13:10:00,31.82,31.85,31.79,31.83,54119.0,27.4029,27.4287,27.377,27.4115,54119.0
2019-01-08 13:15:00,31.83,31.84,31.77,31.8,33928.0,27.4115,27.4201,27.3598,27.3856,33928.0
2019-01-08 13:20:00,31.79,31.84,31.78,31.78,42618.0,27.377,27.4201,27.3684,27.3684,42618.0
2019-01-08 13:25:00,31.79,31.8,31.76,31.78,29507.0,27.377,27.3856,27.3512,27.3684,29507.0
2019-01-08 13:30:00,31.79,31.82,31.78,31.81,42881.0,27.377,27.4029,27.3684,27.3943,42881.0
2019-01-08 13:35:00,31.79,31.79,31.77,31.78,32835.0,27.377,27.377,27.3598,27.3684,32835.0
2019-01-08 13:40:00,31.78,31.78,31.75,31.76,28163.0,27.3684,27.3684,27.3426,27.3512,28163.0
2019-01-08 13:45:00,31.76,31.76,31.7,31.75,45970.0,27.3512,27.3512,27.2995,27.3426,45970.0
2019-01-08 13:50:00,31.75,31.81,31.72,31.8,43353.0,27.3426,27.3943,27.3168,27.3856,43353.0
2019-01-08 13:55:00,31.8,31.81,31.75,31.76,32582.0,27.3856,27.3943,27.3426,27.3512,32582.0
2019-01-08 14:00:00,31.76,31.77,31.71,31.73,43374.0,27.3512,27.3598,27.3081,27.3254,43374.0
2019-01-08 14:05:00,31.73,31.73,31.69,31.71,41427.0,27.3254,27.3254,27.2909,27.3081,41427.0
2019-01-08 14:10:00,31.71,31.73,31.7,31.71,35288.0,27.3081,27.3254,27.2995,27.3081,35288.0
2019-01-08 14:15:00,31.72,31.73,31.7,31.7,36144.0,27.3168,27.3254,27.2995,27.2995,36144.0
2019-01-08 14:20:00,31.7,31.71,31.65,31.65,41136.0,27.2995,27.3081,27.2565,27.2565,41136.0
2019-01-08 14:25:00,31.65,31.69,31.65,31.66,51073.0,27.2565,27.2909,27.2565,27.2651,51073.0
2019-01-08 14:30:00,31.65,31.68,31.62,31.63,63871.0,27.2565,27.2823,27.2306,27.2392,63871.0
2019-01-08 14:35:00,31.62,31.75,31.6,31.75,85382.0,27.2306,27.3426,27.2134,27.3426,85382.0
2019-01-08 14:40:00,31.75,31.75,31.7,31.7,37445.0,27.3426,27.3426,27.2995,27.2995,37445.0
2019-01-08 14:45:00,31.7,31.73,31.69,31.72,42568.0,27.2995,27.3254,27.2909,27.3168,42568.0
2019-01-08 14:50:00,31.72,31.72,31.64,31.68,41757.0,27.3168,27.3168,27.2479,27.2823,41757.0
2019-01-08 14:55:00,31.67,31.67,31.62,31.64,31756.0,27.2737,27.2737,27.2306,27.2479,31756.0
2019-01-08 15:00:00,31.64,31.65,31.59,31.6,51267.0,27.2479,27.2565,27.2048,27.2134,51267.0
2019-01-08 15:05:00,31.6,31.61,31.53,31.59,56945.0,27.2134,27.222,27.1531,27.2048,56945.0
2019-01-08 15:10:00,31.59,31.62,31.58,31.62,33649.0,27.2048,27.2306,27.1962,27.2306,33649.0
2019-01-08 15:15:00,31.61,31.65,31.6,31.64,37783.0,27.222,27.2565,27.2134,27.2479,37783.0
2019-01-08 15:20:00,31.64,31.69,31.6,31.69,57164.0,27.2479,27.2909,27.2134,27.2909,57164.0
2019-01-08 15:25:00,31.69,31.74,31.68,31.73,66035.0,27.2909,27.334,27.2823,27.3254,66035.0
2019-01-08 15:30:00,31.74,31.8,31.73,31.79,92692.0,27.334,27.3856,27.3254,27.377,92692.0
2019-01-08 15:35:00,31.79,31.86,31.78,31.85,92159.0,27.377,27.4373,27.3684,27.4287,92159.0
2019-01-08 15:40:00,31.85,31.86,31.79,31.83,108564.0,27.4287,27.4373,27.377,27.4115,108564.0
2019-01-08 15:45:00,31.83,31.88,31.82,31.86,122684.0,27.4115,27.4545,27.4029,27.4373,122684.0
2019-01-08 15:50:00,31.86,31.94,31.83,31.93,141166.0,27.4373,27.5062,27.4115,27.4976,141166.0
2019-01-08 15:55:00,31.93,31.95,31.88,31.94,306348.0,27.4976,27.5148,27.4545,27.5062,306348.0
2019-01-09 09:30:00,32.04,32.21,32.01,32.12,60266.0,27.5923,27.7387,27.5665,27.6612,60266.0
2019-01-09 09:35:00,32.12,32.12,31.96,32.03,45318.0,27.6612,27.6612,27.5234,27.5837,45318.0
2019-01-09 09:40:00,32.03,32.04,31.91,31.92,44314.0,27.5837,27.5923,27.4804,27.489,44314.0
2019-01-09 09:45:00,31.92,31.97,31.86,31.88,40846.0,27.489,27.532,27.4373,27.4545,40846.0
2019-01-09 09:50:00,31.87,31.96,31.86,31.94,32735.0,27.4459,27.5234,27.4373,27.5062,32735.0
2019-01-09 09:55:00,31.94,32.01,31.92,31.93,43346.0,27.5062,27.5665,27.489,27.4976,43346.0
2019-01-09 10:00:00,31.93,31.99,31.91,31.97,32955.0,27.4976,27.5493,27.4804,27.532,32955.0
2019-01-09 10:05:00,31.97,32.0,31.88,31.9,44251.0,27.532,27.5579,27.4545,27.4718,44251.0
2019-01-09 10:10:00,31.91,31.93,31.87,31.89,27650.0,27.4804,27.4976,27.4459,27.4632,27650.0
2019-01-09 10:15:00,31.88,31.91,31.85,31.88,30963.0,27.4545,27.4804,27.4287,27.4545,30963.0
2019-01-09 10:20:00,31.88,31.9,31.79,31.81,48440.0,27.4545,27.4718,27.377,27.3943,48440.0
2019-01-09 10:25:00,31.81,31.82,31.73,31.74,39770.0,27.3943,27.4029,27.3254,27.334,39770.0
2019-01-09 10:30:00,31.74,31.75,31.6,31.62,63567.0,27.334,27.3426,27.2134,27.2306,63567.0
2019-01-09 10:35:00,31.62,31.69,31.62,31.65,59361.0,27.2306,27.2909,27.2306,27.2565,59361.0
2019-01-09 10:40:00,31.65,31.66,31.5,31.52,103008.0,27.2565,27.2651,27.1273,27.1445,103008.0
2019-01-09 10:45:00,31.52,31.52,31.44,31.52,216132.0,27.1445,27.1445,27.0756,27.1445,216132.0
2019-01-09 10:50:00,31.53,31.62,31.5,31.59,109510.0,27.1531,27.2306,27.1273,27.2048,109510.0
2019-01-09 10:55:00,31.58,31.68,31.55,31.68,131683.0,27.1962,27.2823,27.1703,27.2823,131683.0
2019-01-09 11:00:00,31.68,31.81,31.67,31.79,35650.0,27.2823,27.3943,27.2737,27.377,35650.0
2019-01-09 11:05:00,31.8,31.85,31.79,31.84,38050.0,27.3856,27.4287,27.377,27.4201,38050.0
2019-01-09 11:10:00,31.86,31.92,31.84,31.91,24411.0,27.4373,27.489,27.4201,27.4804,24411.0
2019-01-09 11:15:00,31.91,31.97,31.9,31.95,31927.0,27.4804,27.532,27.4718,27.5148,31927.0
2019-01-09 11:20:00,31.94,32.04,31.9,31.99,33616.0,27.5062,27.5923,27.4718,27.5493,33616.0
2019-01-09 11:25:00,31.99,32.03,31.98,32.0,33311.0,27.5493,27.5837,27.5407,27.5579,33311.0
2019-01-09 11:30:00,31.99,32.01,31.97,32.0,29273.0,27.5493,27.5665,27.532,27.5579,29273.0
2019-01-09 11:35:00,32.01,32.03,31.99,32.0,21809.0,27.5665,27.5837,27.5493,27.5579,21809.0
2019-01-09 11:40:00,32.01,32.02,31.97,31.99,20020.0,27.5665,27.5751,27.532,27.5493,20020.0
2019-01-09 11:45:00,31.99,32.07,31.98,32.05,57391.0,27.5493,27.6182,27.5407,27.6009,57391.0
2019-01-09 11:50:00,32.04,32.11,32.01,32.08,32757.0,27.5923,27.6526,27.5665,27.6268,32757.0
2019-01-09 11:55:00,32.08,32.09,31.98,31.98,21443.0,27.6268,27.6354,27.5407,27.5407,21443.0
2019-01-09 12:00:00,31.98,32.04,31.95,31.99,33787.0,27.5407,27.5923,27.5148,27.5493,33787.0
2019-01-09 12:05:00,32.0,32.02,31.96,31.98,18209.0,27.5579,27.5751,27.5234,27.5407,18209.0
2019-01-09 12:10:00,31.99,32.05,31.99,32.02,15922.0,27.5493,27.6009,27.5493,27.5751,15922.0
2019-01-09 12:15:00,32.03,32.08,32.03,32.07,94128.0,27.5837,27.6268,27.5837,27.6182,94128.0
2019-01-09 12:20:00,32.08,32.11,32.08,32.1,17228.0,27.6268,27.6526,27.6268,27.644,17228.0
2019-01-09 12:25:00,32.1,32.12,32.09,32.1,10617.0,27.644,27.6612,27.6354,27.644,10617.0
2019-01-09 12:30:00,32.11,32.13,32.1,32.12,22173.0,27.6526,27.6698,27.644,27.6612,22173.0
2019-01-09 12:35:00,32.12,32.14,32.08,32.1,23622.0,27.6612,27.6784,27.6268,27.644,23622.0
2019-01-09 12:40:00,32.1,32.14,32.08,32.13,14167.0,27.644,27.6784,27.6268,27.6698,14167.0
2019-01-09 12:45:00,32.13,32.18,32.12,32.14,35809.0,27.6698,27.7129,27.6612,27.6784,35809.0
2019-01-09 12:50:00,32.15,32.2,32.15,32.16,78336.0,27.6871,27.7301,27.6871,27.6957,78336.0
2019-01-09 12:55:00,32.15,32.18,32.15,32.17,21676.0,27.6871,27.7129,27.6871,27.7043,21676.0
2019-01-09 13:00:00,32.18,32.19,32.12,32.13,13986.0,27.7129,27.7215,27.6612,27.6698,13986.0
2019-01-09 13:05:00,32.13,32.14,32.05,32.06,34979.0,27.6698,27.6784,27.6009,27.6096,34979.0
2019-01-09 13:10:00,32.05,32.06,32.02,32.04,22839.0,27.6009,27.6096,27.5751,27.5923,22839.0
2019-01-09 13:15:00,32.05,32.07,32.03,32.06,27171.0,27.6009,27.6182,27.5837,27.6096,27171.0
2019-01-09 13:20:00,32.06,32.07,32.04,32.05,30129.0,27.6096,27.6182,27.5923,27.6009,30129.0
2019-01-09 13:25:00,32.06,32.08,32.02,32.02,20248.0,27.6096,27.6268,27.5751,27.5751,20248.0
2019-01-09 13:30:00,32.02,32.04,31.97,31.98,32466.0,27.5751,27.5923,27.532,27.5407,32466.0
2019-01-09 13:35:00,31.98,32.0,31.96,31.96,21916.0,27.5407,27.5579,27.5234,27.5234,21916.0
2019-01-09 13:40:00,31.96,31.98,31.94,31.94,26615.0,27.5234,27.5407,27.5062,27.5062,26615.0
2019-01-09 13:45:00,31.94,31.95,31.9,31.91,23701.0,27.5062,27.5148,27.4718,27.4804,23701.0
2019-01-09 13:50:00,31.91,31.91,31.83,31.87,38163.0,27.4804,27.4804,27.4115,27.4459,38163.0
2019-01-09 13:55:00,31.88,31.93,31.84,31.92,30517.0,27.4545,27.4976,27.4201,27.489,30517.0
2019-01-09 14:00:00,31.92,32.05,31.91,32.0,38941.0,27.489,27.6009,27.4804,27.5579,38941.0
2019-01-09 14:05:00,32.0,32.11,31.99,32.1,30691.0,27.5579,27.6526,27.5493,27.644,30691.0
2019-01-09 14:10:00,32.1,32.1,32.04,32.05,18251.0,27.644,27.644,27.5923,27.6009,18251.0
2019-01-09 14:15:00,32.05,32.05,31.95,31.96,23953.0,27.6009,27.6009,27.5148,27.5234,23953.0
2019-01-09 14:20:00,31.95,31.96,31.92,31.96,27123.0,27.5148,27.5234,27.489,27.5234,27123.0
2019-01-09 14:25:00,31.95,31.97,31.92,31.94,25951.0,27.5148,27.532,27.489,27.5062,25951.0
2019-01-09 14:30:00,31.94,32.0,31.91,31.99,36779.0,27.5062,27.5579,27.4804,27.5493,36779.0
2019-01-09 14:35:00,31.99,32.02,31.97,32.01,20538.0,27.5493,27.5751,27.532,27.5665,20538.0
2019-01-09 14:40:00,32.0,32.0,31.94,31.96,48294.0,27.5579,27.5579,27.5062,27.5234,48294.0
2019-01-09 14:45:00,31.96,32.01,31.96,32.01,60583.0,27.5234,27.5665,27.5234,27.5665,60583.0
2019-01-09 14:50:00,32.01,32.02,31.96,31.99,41305.0,27.5665,27.5751,27.5234,27.5493,41305.0
2019-01-09 14:55:00,31.99,31.99,31.93,31.95,41728.0,27.5493,27.5493,27.4976,27.5148,41728.0
2019-01-09 15:00:00,31.95,32.04,31.93,32.02,27460.0,27.5148,27.5923,27.4976,27.5751,27460.0
2019-01-09 15:05:00,32.04,32.04,31.99,32.02,31791.0,27.5923,27.5923,27.5493,27.5751,31791.0
2019-01-09 15:10:00,32.03,32.05,31.99,32.02,29928.0,27.5837,27.6009,27.5493,27.5751,29928.0
2019-01-09 15:15:00,32.02,32.04,32.0,32.02,35570.0,27.5751,27.5923,27.5579,27.5751,35570.0
2019-01-09 15:20:00,32.03,32.06,32.02,32.02,34152.0,27.5837,27.6096,27.5751,27.5751,34152.0
2019-01-09 15:25:00,32.02,32.06,32.01,32.03,46896.0,27.5751,27.6096,27.5665,27.5837,46896.0
2019-01-09 15:30:00,32.02,32.04,31.98,32.02,70603.0,27.5751,27.5923,27.5407,27.5751,70603.0
2019-01-09 15:35:00,32.02,32.03,31.95,31.96,57619.0,27.5751,27.5837,27.5148,27.5234,57619.0
2019-01-09 15:40:00,31.96,31.97,31.9,31.93,54119.0,27.5234,27.532,27.4718,27.4976,54119.0
2019-01-09 15:45:00,31.94,31.94,31.88,31.91,139313.0,27.5062,27.5062,27.4545,27.4804,139313.0
2019-01-09 15:50:00,31.91,31.92,31.89,31.91,88942.0,27.4804,27.489,27.4632,27.4804,88942.0
2019-01-09 15:55:00,31.9,31.98,31.9,31.97,237549.0,27.4718,27.5407,27.4718,27.532,237549.0
2019-01-10 09:30:00,31.7,31.8,31.68,31.71,69788.0,27.2995,27.3856,27.2823,27.3081,69788.0
2019-01-10 09:35:00,31.69,31.7,31.6,31.65,39946.0,27.2909,27.2995,27.2134,27.2565,39946.0
2019-01-10 09:40:00,31.66,31.69,31.58,31.65,32590.0,27.2651,27.2909,27.1962,27.2565,32590.0
2019-01-10 09:45:00,31.64,31.69,31.63,31.69,36032.0,27.2479,27.2909,27.2392,27.2909,36032.0
2019-01-10 09:50:00,31.69,31.75,31.65,31.69,41379.0,27.2909,27.3426,27.2565,27.2909,41379.0
2019-01-10 09:55:00,31.7,31.73,31.65,31.66,61492.0,27.2995,27.3254,27.2565,27.2651,61492.0
2019-01-10 10:00:00,31.67,31.74,31.66,31.7,22880.0,27.2737,27.334,27.2651,27.2995,22880.0
2019-01-10 10:05:00,31.7,31.86,31.69,31.83,43104.0,27.2995,27.4373,27.2909,27.4115,43104.0
2019-01-10 10:10:00,31.83,31.87,31.81,31.82,43612.0,27.4115,27.4459,27.3943,27.4029,43612.0
2019-01-10 10:15:00,31.83,31.84,31.76,31.81,34221.0,27.4115,27.4201,27.3512,27.3943,34221.0
2019-01-10 10:20:00,31.81,31.94,31.8,31.89,42136.0,27.3943,27.5062,27.3856,27.4632,42136.0
2019-01-10 10:25:00,31.89,31.92,31.85,31.9,35515.0,27.4632,27.489,27.4287,27.4718,35515.0
2019-01-10 10:30:00,31.9,31.91,31.85,31.86,25852.0,27.4718,27.4804,27.4287,27.4373,25852.0
2019-01-10 10:35:00,31.86,31.87,31.83,31.85,36080.0,27.4373,27.4459,27.4115,27.4287,36080.0
2019-01-10 10:40:00,31.84,31.86,31.81,31.85,22481.0,27.4201,27.4373,27.3943,27.4287,22481.0
2019-01-10 10:45:00,31.85,31.86,31.72,31.76,61891.0,27.4287,27.4373,27.3168,27.3512,61891.0
2019-01-10 10:50:00,31.76,31.78,31.7,31.72,149785.0,27.3512,27.3684,27.2995,27.3168,149785.0
2019-01-10 10:55:00,31.73,31.73,31.67,31.68,77200.0,27.3254,27.3254,27.2737,27.2823,77200.0
2019-01-10 11:00:00,31.68,31.7,31.65,31.69,45228.0,27.2823,27.2995,27.2565,27.2909,45228.0
2019-01-10 11:05:00,31.69,31.75,31.66,31.73,68021.0,27.2909,27.3426,27.2651,27.3254,68021.0
2019-01-10 11:10:00,31.73,31.79,31.72,31.77,30268.0,27.3254,27.377,27.3168,27.3598,30268.0
2019-01-10 11:15:00,31.77,31.78,31.73,31.73,32813.0,27.3598,27.3684,27.3254,27.3254,32813.0
2019-01-10 11:20:00,31.73,31.75,31.66,31.66,47297.0,27.3254,27.3426,27.2651,27.2651,47297.0
2019-01-10 11:25:00,31.66,31.67,31.62,31.64,41721.0,27.2651,27.2737,27.2306,27.2479,41721.0
2019-01-10 11:30:00,31.65,31.74,31.64,31.73,82635.0,27.2565,27.334,27.2479,27.3254,82635.0
2019-01-10 11:35:00,31.74,31.79,31.65,31.74,84252.0,27.334,27.377,27.2565,27.334,84252.0
2019-01-10 11:40:00,31.75,31.78,31.72,31.73,51325.0,27.3426,27.3684,27.3168,27.3254,51325.0
2019-01-10 11:45:00,31.73,31.78,31.67,31.77,47877.0,27.3254,27.3684,27.2737,27.3598,47877.0
2019-01-10 11:50:00,31.77,31.82,31.75,31.8,29060.0,27.3598,27.4029,27.3426,27.3856,29060.0
2019-01-10 11:55:00,31.81,31.82,31.77,31.82,30529.0,27.3943,27.4029,27.3598,27.4029,30529.0
2019-01-10 12:00:00,31.81,31.84,31.74,31.76,32368.0,27.3943,27.4201,27.334,27.3512,32368.0
2019-01-10 12:05:00,31.75,31.75,31.71,31.72,32540.0,27.3426,27.3426,27.3081,27.3168,32540.0
2019-01-10 12:10:00,31.71,31.72,31.67,31.7,56740.0,27.3081,27.3168,27.2737,27.2995,56740.0
2019-01-10 12:15:00,31.7,31.77,31.69,31.77,25857.0,27.2995,27.3598,27.2909,27.3598,25857.0
2019-01-10 12:20:00,31.77,31.84,31.73,31.83,43705.0,27.3598,27.4201,27.3254,27.4115,43705.0
2019-01-10 12:25:00,31.84,31.91,31.83,31.9,24223.0,27.4201,27.4804,27.4115,27.4718,24223.0
2019-01-10 12:30:00,31.91,31.95,31.9,31.92,50649.0,27.4804,27.5148,27.4718,27.489,50649.0
2019-01-10 12:35:00,31.91,31.98,31.91,31.96,44170.0,27.4804,27.5407,27.4804,27.5234,44170.0
2019-01-10 12:40:00,31.96,32.06,31.95,32.05,68843.0,27.5234,27.6096,27.5148,27.6009,68843.0
2019-01-10 12:45:00,32.04,32.13,32.02,32.11,53062.0,27.5923,27.6698,27.5751,27.6526,53062.0
2019-01-10 12:50:00,32.1,32.15,32.08,32.08,38606.0,27.644,27.6871,27.6268,27.6268,38606.0
2019-01-10 12:55:00,32.08,32.08,32.02,32.04,48358.0,27.6268,27.6268,27.5751,27.5923,48358.0
2019-01-10 13:00:00,32.05,32.09,32.01,32.02,29796.0,27.6009,27.6354,27.5665,27.5751,29796.0
2019-01-10 13:05:00,32.02,32.04,31.88,31.89,36221.0,27.5751,27.5923,27.4545,27.4632,36221.0
2019-01-10 13:10:00,31.88,31.92,31.86,31.9,67018.0,27.4545,27.489,27.4373,27.4718,67018.0
2019-01-10 13:15:00,31.91,31.91,31.84,31.87,55696.0,27.4804,27.4804,27.4201,27.4459,55696.0
2019-01-10 13:20:00,31.86,31.87,31.8,31.87,35445.0,27.4373,27.4459,27.3856,27.4459,35445.0
2019-01-10 13:25:00,31.86,31.92,31.85,31.92,35848.0,27.4373,27.489,27.4287,27.489,35848.0
2019-01-10 13:30:00,31.93,31.95,31.88,31.93,37038.0,27.4976,27.5148,27.4545,27.4976,37038.0
2019-01-10 13:35:00,31.93,31.94,31.85,31.86,28796.0,27.4976,27.5062,27.4287,27.4373,28796.0
2019-01-10 13:40:00,31.87,31.87,31.78,31.78,30331.0,27.4459,27.4459,27.3684,27.3684,30331.0
2019-01-10 13:45:00,31.78,31.86,31.77,31.85,53490.0,27.3684,27.4373,27.3598,27.4287,53490.0
2019-01-10 13:50:00,31.85,31.86,31.77,31.79,30534.0,27.4287,27.4373,27.3598,27.377,30534.0
2019-01-10 13:55:00,31.78,31.83,31.77,31.81,27440.0,27.3684,27.4115,27.3598,27.3943,27440.0
2019-01-10 14:00:00,31.82,31.89,31.81,31.87,30155.0,27.4029,27.4632,27.3943,27.4459,30155.0
2019-01-10 14:05:00,31.87,31.95,31.86,31.93,43619.0,27.4459,27.5148,27.4373,27.4976,43619.0
2019-01-10 14:10:00,31.94,31.95,31.91,31.94,38868.0,27.5062,27.5148,27.4804,27.5062,38868.0
2019-01-10 14:15:00,31.94,31.95,31.9,31.93,37017.0,27.5062,27.5148,27.4718,27.4976,37017.0
2019-01-10 14:20:00,31.94,32.01,31.93,31.97,39214.0,27.5062,27.5665,27.4976,27.532,39214.0
2019-01-10 14:25:00,31.98,31.98,31.9,31.92,32327.0,27.5407,27.5407,27.4718,27.489,32327.0
2019-01-10 14:30:00,31.93,31.93,31.88,31.9,30227.0,27.4976,27.4976,27.4545,27.4718,30227.0
2019-01-10 14:35:00,31.9,31.94,31.88,31.89,37632.0,27.4718,27.5062,27.4545,27.4632,37632.0
2019-01-10 14:40:00,31.9,31.97,31.89,31.95,39367.0,27.4718,27.532,27.4632,27.5148,39367.0
2019-01-10 14:45:00,31.94,31.95,31.85,31.88,38241.0,27.5062,27.5148,27.4287,27.4545,38241.0
2019-01-10 14:50:00,31.88,31.88,31.83,31.87,37796.0,27.4545,27.4545,27.4115,27.4459,37796.0
2019-01-10 14:55:00,31.87,31.97,31.86,31.97,82319.0,27.4459,27.532,27.4373,27.532,82319.0
2019-01-10 15:00:00,31.98,32.01,31.95,31.95,102797.0,27.5407,27.5665,27.5148,27.5148,102797.0
2019-01-10 15:05:00,31.95,31.95,31.88,31.89,52271.0,27.5148,27.5148,27.4545,27.4632,52271.0
2019-01-10 15:10:00,31.89,31.89,31.84,31.89,52534.0,27.4632,27.4632,27.4201,27.4632,52534.0
2019-01-10 15:15:00,31.89,31.91,31.88,31.89,42848.0,27.4632,27.4804,27.4545,27.4632,42848.0
2019-01-10 15:20:00,31.88,31.9,31.86,31.89,50280.0,27.4545,27.4718,27.4373,27.4632,50280.0
2019-01-10 15:25:00,31.89,31.9,31.81,31.85,203293.0,27.4632,27.4718,27.3943,27.4287,203293.0
2019-01-10 15:30:00,31.84,31.87,31.81,31.85,101378.0,27.4201,27.4459,27.3943,27.4287,101378.0
2019-01-10 15:35:00,31.84,31.88,31.82,31.88,57439.0,27.4201,27.4545,27.4029,27.4545,57439.0
2019-01-10 15:40:00,31.88,31.91,31.87,31.9,59512.0,27.4545,27.4804,27.4459,27.4718,59512.0
2019-01-10 15:45:00,31.9,31.92,31.87,31.88,78351.0,27.4718,27.489,27.4459,27.4545,78351.0
2019-01-10 15:50:00,31.87,31.91,31.87,31.9,93276.0,27.4459,27.4804,27.4459,27.4718,93276.0
2019-01-10 15:55:00,31.91,31.91,31.86,31.87,237312.0,27.4804,27.4804,27.4373,27.4459,237312.0
2019-01-11 09:30:00,31.5,31.77,31.5,31.76,86996.0,27.1273,27.3598,27.1273,27.3512,86996.0
2019-01-11 09:35:00,31.77,31.77,31.63,31.66,31538.0,27.3598,27.3598,27.2392,27.2651,31538.0
2019-01-11 09:40:00,31.67,31.8,31.66,31.8,42755.0,27.2737,27.3856,27.2651,27.3856,42755.0
2019-01-11 09:45:00,31.8,31.91,31.8,31.91,40317.0,27.3856,27.4804,27.3856,27.4804,40317.0
2019-01-11 09:50:00,31.9,31.91,31.8,31.83,19468.0,27.4718,27.4804,27.3856,27.4115,19468.0
2019-01-11 09:55:00,31.83,31.88,31.78,31.87,19022.0,27.4115,27.4545,27.3684,27.4459,19022.0
2019-01-11 10:00:00,31.86,31.89,31.79,31.85,21588.0,27.4373,27.4632,27.377,27.4287,21588.0
2019-01-11 10:05:00,31.84,31.9,31.83,31.89,23879.0,27.4201,27.4718,27.4115,27.4632,23879.0
2019-01-11 10:10:00,31.9,31.91,31.83,31.89,19121.0,27.4718,27.4804,27.4115,27.4632,19121.0
2019-01-11 10:15:00,31.88,32.03,31.85,31.96,197468.0,27.4545,27.5837,27.4287,27.5234,197468.0
2019-01-11 10:20:00,31.97,31.97,31.75,31.78,31135.0,27.532,27.532,27.3426,27.3684,31135.0
2019-01-11 10:25:00,31.77,31.77,31.62,31.62,48683.0,27.3598,27.3598,27.2306,27.2306,48683.0
2019-01-11 10:30:00,31.62,31.67,31.59,31.64,37480.0,27.2306,27.2737,27.2048,27.2479,37480.0
2019-01-11 10:35:00,31.66,31.67,31.6,31.65,45920.0,27.2651,27.2737,27.2134,27.2565,45920.0
2019-01-11 10:40:00,31.65,31.72,31.63,31.69,26053.0,27.2565,27.3168,27.2392,27.2909,26053.0
2019-01-11 10:45:00,31.7,31.78,31.69,31.76,24581.0,27.2995,27.3684,27.2909,27.3512,24581.0
2019-01-11 10:50:00,31.76,31.81,31.72,31.81,24456.0,27.3512,27.3943,27.3168,27.3943,24456.0
2019-01-11 10:55:00,31.82,31.85,31.79,31.81,26396.0,27.4029,27.4287,27.377,27.3943,26396.0
2019-01-11 11:00:00,31.81,31.85,31.77,31.79,29970.0,27.3943,27.4287,27.3598,27.377,29970.0
2019-01-11 11:05:00,31.79,31.85,31.77,31.83,32218.0,27.377,27.4287,27.3598,27.4115,32218.0
2019-01-11 11:10:00,31.83,31.89,31.8,31.87,163226.0,27.4115,27.4632,27.3856,27.4459,163226.0
2019-01-11 11:15:00,31.86,31.95,31.84,31.95,39141.0,27.4373,27.5148,27.4201,27.5148,39141.0
2019-01-11 11:20:00,31.95,31.95,31.9,31.9,37159.0,27.5148,27.5148,27.4718,27.4718,37159.0
2019-01-11 11:25:00,31.9,31.95,31.9,31.93,58194.0,27.4718,27.5148,27.4718,27.4976,58194.0
2019-01-11 11:30:00,31.93,31.95,31.89,31.95,53096.0,27.4976,27.5148,27.4632,27.5148,53096.0
2019-01-11 11:35:00,31.95,32.04,31.93,32.0,78127.0,27.5148,27.5923,27.4976,27.5579,78127.0
2019-01-11 11:40:00,32.01,32.11,32.0,32.11,65667.0,27.5665,27.6526,27.5579,27.6526,65667.0
2019-01-11 11:45:00,32.11,32.12,32.04,32.06,102264.0,27.6526,27.6612,27.5923,27.6096,102264.0
2019-01-11 11:50:00,32.06,32.1,32.04,32.04,44122.0,27.6096,27.644,27.5923,27.5923,44122.0
2019-01-11 11:55:00,32.04,32.08,32.03,32.07,26950.0,27.5923,27.6268,27.5837,27.6182,26950.0
2019-01-11 12:00:00,32.07,32.11,32.06,32.1,47254.0,27.6182,27.6526,27.6096,27.644,47254.0
2019-01-11 12:05:00,32.09,32.11,32.04,32.05,33574.0,27.6354,27.6526,27.5923,27.6009,33574.0
2019-01-11 12:10:00,32.05,32.07,32.02,32.06,33253.0,27.6009,27.6182,27.5751,27.6096,33253.0
2019-01-11 12:15:00,32.07,32.09,32.01,32.01,29057.0,27.6182,27.6354,27.5665,27.5665,29057.0
2019-01-11 12:20:00,32.02,32.02,31.98,32.01,22575.0,27.5751,27.5751,27.5407,27.5665,22575.0
2019-01-11 12:25:00,32.01,32.01,31.98,31.99,41542.0,27.5665,27.5665,27.5407,27.5493,41542.0
2019-01-11 12:30:00,31.99,32.08,31.99,32.08,36170.0,27.5493,27.6268,27.5493,27.6268,36170.0
2019-01-11 12:35:00,32.08,32.21,32.07,32.19,61022.0,27.6268,27.7387,27.6182,27.7215,61022.0
2019-01-11 12:40:00,32.19,32.24,32.18,32.19,36147.0,27.7215,27.7646,27.7129,27.7215,36147.0
2019-01-11 12:45:00,32.18,32.2,32.15,32.2,23830.0,27.7129,27.7301,27.6871,27.7301,23830.0
2019-01-11 12:50:00,32.19,32.31,32.19,32.29,102946.0,27.7215,27.8248,27.7215,27.8076,102946.0
2019-01-11 12:55:00,32.3,32.33,32.26,32.3,56560.0,27.8162,27.8421,27.7818,27.8162,56560.0
2019-01-11 13:00:00,32.3,32.33,32.27,32.29,62665.0,27.8162,27.8421,27.7904,27.8076,62665.0
2019-01-11 13:05:00,32.3,32.33,32.3,32.32,36338.0,27.8162,27.8421,27.8162,27.8335,36338.0
2019-01-11 13:10:00,32.33,32.35,32.29,32.3,57123.0,27.8421,27.8593,27.8076,27.8162,57123.0
2019-01-11 13:15:00,32.3,32.33,32.29,32.33,51698.0,27.8162,27.8421,27.8076,27.8421,51698.0
2019-01-11 13:20:00,32.33,32.35,32.3,32.31,53529.0,27.8421,27.8593,27.8162,27.8248,53529.0
2019-01-11 13:25:00,32.32,32.35,32.21,32.21,112227.0,27.8335,27.8593,27.7387,27.7387,112227.0
2019-01-11 13:30:00,32.21,32.21,32.1,32.11,38436.0,27.7387,27.7387,27.644,27.6526,38436.0
2019-01-11 13:35:00,32.12,32.14,32.07,32.1,20098.0,27.6612,27.6784,27.6182,27.644,20098.0
2019-01-11 13:40:00,32.1,32.16,32.09,32.15,376135.0,27.644,27.6957,27.6354,27.6871,376135.0
2019-01-11 13:45:00,32.15,32.15,32.12,32.14,21302.0,27.6871,27.6871,27.6612,27.6784,21302.0
2019-01-11 13:50:00,32.14,32.21,32.13,32.19,30032.0,27.6784,27.7387,27.6698,27.7215,30032.0
2019-01-11 13:55:00,32.2,32.24,32.18,32.2,24769.0,27.7301,27.7646,27.7129,27.7301,24769.0
2019-01-11 14:00:00,32.2,32.23,32.17,32.18,47070.0,27.7301,27.756,27.7043,27.7129,47070.0
2019-01-11 14:05:00,32.18,32.18,32.12,32.16,32439.0,27.7129,27.7129,27.6612,27.6957,32439.0
2019-01-11 14:10:00,32.16,32.21,32.15,32.2,24038.0,27.6957,27.7387,27.6871,27.7301,24038.0
2019-01-11 14:15:00,32.2,32.21,32.18,32.19,38300.0,27.7301,27.7387,27.7129,27.7215,38300.0
2019-01-11 14:20:00,32.19,32.22,32.17,32.17,32989.0,27.7215,27.7473,27.7043,27.7043,32989.0
2019-01-11 14:25:00,32.16,32.18,32.15,32.17,21885.0,27.6957,27.7129,27.6871,27.7043,21885.0
2019-01-11 14:30:00,32.18,32.18,32.12,32.16,33404.0,27.7129,27.7129,27.6612,27.6957,33404.0
2019-01-11 14:35:00,32.16,32.2,32.15,32.15,1099363.0,27.6957,27.7301,27.6871,27.6871,1099363.0
2019-01-11 14:40:00,32.15,32.15,32.07,32.13,34016.0,27.6871,27.6871,27.6182,27.6698,34016.0
2019-01-11 14:45:00,32.13,32.13,32.07,32.09,35704.0,27.6698,27.6698,27.6182,27.6354,35704.0
2019-01-11 14:50:00,32.09,32.1,32.01,32.01,52338.0,27.6354,27.644,27.5665,27.5665,52338.0
2019-01-11 14:55:00,32.02,32.04,31.99,32.02,35349.0,27.5751,27.5923,27.5493,27.5751,35349.0
2019-01-11 15:00:00,32.01,32.04,32.0,32.01,32867.0,27.5665,27.5923,27.5579,27.5665,32867.0
2019-01-11 15:05:00,32.01,32.07,32.0,32.05,44233.0,27.5665,27.6182,27.5579,27.6009,44233.0
2019-01-11 15:10:00,32.04,32.05,31.99,32.02,34646.0,27.5923,27.6009,27.5493,27.5751,34646.0
2019-01-11 15:15:00,32.02,32.03,31.97,31.98,28634.0,27.5751,27.5837,27.532,27.5407,28634.0
2019-01-11 15:20:00,31.99,32.02,31.98,32.02,33608.0,27.5493,27.5751,27.5407,27.5751,33608.0
2019-01-11 15:25:00,32.02,32.02,31.99,32.0,49344.0,27.5751,27.5751,27.5493,27.5579,49344.0
2019-01-11 15:30:00,32.01,32.06,32.0,32.06,70979.0,27.5665,27.6096,27.5579,27.6096,70979.0
2019-01-11 15:35:00,32.05,32.14,32.05,32.1,76167.0,27.6009,27.6784,27.6009,27.644,76167.0
2019-01-11 15:40:00,32.11,32.15,32.1,32.13,70911.0,27.6526,27.6871,27.644,27.6698,70911.0
2019-01-11 15:45:00,32.13,32.15,32.11,32.15,103193.0,27.6698,27.6871,27.6526,27.6871,103193.0
2019-01-11 15:50:00,32.15,32.15,32.1,32.12,84313.0,27.6871,27.6871,27.644,27.6612,84313.0
2019-01-11 15:55:00,32.13,32.18,32.12,32.18,394242.0,27.6698,27.7129,27.6612,27.7129,394242.0
2019-01-14 09:30:00,31.98,32.13,31.98,32.1,60785.0,27.5407,27.6698,27.5407,27.644,60785.0
2019-01-14 09:35:00,32.1,32.2,32.05,32.05,38275.0,27.644,27.7301,27.6009,27.6009,38275.0
2019-01-14 09:40:00,32.04,32.19,32.03,32.15,58700.0,27.5923,27.7215,27.5837,27.6871,58700.0
2019-01-14 09:45:00,32.16,32.21,32.12,32.2,45335.0,27.6957,27.7387,27.6612,27.7301,45335.0
2019-01-14 09:50:00,32.2,32.33,32.2,32.29,23459.0,27.7301,27.8421,27.7301,27.8076,23459.0
2019-01-14 09:55:00,32.29,32.36,32.29,32.33,26325.0,27.8076,27.8679,27.8076,27.8421,26325.0
2019-01-14 10:00:00,32.34,32.38,32.31,32.37,32886.0,27.8507,27.8851,27.8248,27.8765,32886.0
2019-01-14 10:05:00,32.37,32.45,32.35,32.45,28785.0,27.8765,27.9454,27.8593,27.9454,28785.0
2019-01-14 10:10:00,32.45,32.49,32.43,32.44,31440.0,27.9454,27.9799,27.9282,27.9368,31440.0
2019-01-14 10:15:00,32.42,32.42,32.34,32.4,53481.0,27.9196,27.9196,27.8507,27.9024,53481.0
2019-01-14 10:20:00,32.4,32.42,32.35,32.37,37773.0,27.9024,27.9196,27.8593,27.8765,37773.0
2019-01-14 10:25:00,32.37,32.4,32.34,32.38,30739.0,27.8765,27.9024,27.8507,27.8851,30739.0
2019-01-14 10:30:00,32.39,32.41,32.35,32.39,44372.0,27.8937,27.911,27.8593,27.8937,44372.0
2019-01-14 10:35:00,32.38,32.39,32.34,32.35,27230.0,27.8851,27.8937,27.8507,27.8593,27230.0
2019-01-14 10:40:00,32.34,32.35,32.3,32.34,28246.0,27.8507,27.8593,27.8162,27.8507,28246.0
2019-01-14 10:45:00,32.34,32.35,32.19,32.24,78091.0,27.8507,27.8593,27.7215,27.7646,78091.0
2019-01-14 10:50:00,32.23,32.24,32.18,32.21,26812.0,27.756,27.7646,27.7129,27.7387,26812.0
2019-01-14 10:55:00,32.22,32.28,32.19,32.28,43667.0,27.7473,27.799,27.7215,27.799,43667.0
2019-01-14 11:00:00,32.27,32.31,32.23,32.3,41313.0,27.7904,27.8248,27.756,27.8162,41313.0
2019-01-14 11:05:00,32.29,32.3,32.25,32.28,33713.0,27.8076,27.8162,27.7732,27.799,33713.0
2019-01-14 11:10:00,32.29,32.32,32.27,32.3,40708.0,27.8076,27.8335,27.7904,27.8162,40708.0
2019-01-14 11:15:00,32.31,32.32,32.22,32.22,65743.0,27.8248,27.8335,27.7473,27.7473,65743.0
2019-01-14 11:20:00,32.22,32.23,32.13,32.16,34451.0,27.7473,27.756,27.6698,27.6957,34451.0
2019-01-14 11:25:00,32.15,32.21,32.15,32.18,25991.0,27.6871,27.7387,27.6871,27.7129,25991.0
2019-01-14 11:30:00,32.18,32.27,32.18,32.27,62319.0,27.7129,27.7904,27.7129,27.7904,62319.0
2019-01-14 11:35:00,32.27,32.32,32.26,32.27,39945.0,27.7904,27.8335,27.7818,27.7904,39945.0
2019-01-14 11:40:00,32.27,32.31,32.27,32.3,27283.0,27.7904,27.8248,27.7904,27.8162,27283.0
2019-01-14 11:45:00,32.31,32.32,32.29,32.3,17913.0,27.8248,27.8335,27.8076,27.8162,17913.0
2019-01-14 11:50:00,32.3,32.32,32.26,32.27,25731.0,27.8162,27.8335,27.7818,27.7904,25731.0
2019-01-14 11:55:00,32.28,32.28,32.07,32.08,101562.0,27.799,27.799,27.6182,27.6268,101562.0
2019-01-14 12:00:00,32.07,32.11,32.04,32.11,52513.0,27.6182,27.6526,27.5923,27.6526,52513.0
2019-01-14 12:05:00,32.11,32.18,32.1,32.18,45236.0,27.6526,27.7129,27.644,27.7129,45236.0
2019-01-14 12:10:00,32.18,32.24,32.17,32.21,57743.0,27.7129,27.7646,27.7043,27.7387,57743.0
2019-01-14 12:15:00,32.22,32.33,32.21,32.33,42688.0,27.7473,27.8421,27.7387,27.8421,42688.0
2019-01-14 12:20:00,32.32,32.4,32.32,32.35,51475.0,27.8335,27.9024,27.8335,27.8593,51475.0
2019-01-14 12:25:00,32.34,32.35,32.25,32.29,38102.0,27.8507,27.8593,27.7732,27.8076,38102.0
2019-01-14 12:30:00,32.3,32.31,32.27,32.29,24867.0,27.8162,27.8248,27.7904,27.8076,24867.0
2019-01-14 12:35:00,32.3,32.3,32.28,32.3,16012.0,27.8162,27.8162,27.799,27.8162,16012.0
2019-01-14 12:40:00,32.3,32.31,32.27,32.27,153608.0,27.8162,27.8248,27.7904,27.7904,153608.0
2019-01-14 12:45:00,32.27,32.28,32.23,32.27,62085.0,27.7904,27.799,27.756,27.7904,62085.0
2019-01-14 12:50:00,32.27,32.29,32.22,32.25,35661.0,27.7904,27.8076,27.7473,27.7732,35661.0
2019-01-14 12:55:00,32.26,32.26,32.23,32.23,34497.0,27.7818,27.7818,27.756,27.756,34497.0
2019-01-14 13:00:00,32.23,32.26,32.22,32.26,35226.0,27.756,27.7818,27.7473,27.7818,35226.0
2019-01-14 13:05:00,32.25,32.29,32.24,32.29,72259.0,27.7732,27.8076,27.7646,27.8076,72259.0
2019-01-14 13:10:00,32.28,32.32,32.25,32.29,186226.0,27.799,27.8335,27.7732,27.8076,186226.0
2019-01-14 13:15:00,32.29,32.32,32.28,32.29,58691.0,27.8076,27.8335,27.799,27.8076,58691.0
2019-01-14 13:20:00,32.29,32.32,32.28,32.29,138015.0,27.8076,27.8335,27.799,27.8076,138015.0
2019-01-14 13:25:00,32.29,32.29,32.23,32.27,29115.0,27.8076,27.8076,27.756,27.7904,29115.0
2019-01-14 13:30:00,32.27,32.31,32.27,32.3,56630.0,27.7904,27.8248,27.7904,27.8162,56630.0
2019-01-14 13:35:00,32.29,32.36,32.29,32.35,66666.0,27.8076,27.8679,27.8076,27.8593,66666.0
2019-01-14 13:40:00,32.35,32.36,32.34,32.36,28321.0,27.8593,27.8679,27.8507,27.8679,28321.0
2019-01-14 13:45:00,32.36,32.37,32.33,32.33,34452.0,27.8679,27.8765,27.8421,27.8421,34452.0
2019-01-14 13:50:00,32.33,32.36,32.33,32.36,35112.0,27.8421,27.8679,27.8421,27.8679,35112.0
2019-01-14 13:55:00,32.36,32.36,32.3,32.3,23798.0,27.8679,27.8679,27.8162,27.8162,23798.0
2019-01-14 14:00:00,32.3,32.31,32.27,32.3,25181.0,27.8162,27.8248,27.7904,27.8162,25181.0
2019-01-14 14:05:00,32.3,32.42,32.3,32.41,116543.0,27.8162,27.9196,27.8162,27.911,116543.0
2019-01-14 14:10:00,32.41,32.44,32.4,32.44,40796.0,27.911,27.9368,27.9024,27.9368,40796.0
2019-01-14 14:15:00,32.44,32.49,32.44,32.48,45891.0,27.9368,27.9799,27.9368,27.9713,45891.0
2019-01-14 14:20:00,32.49,32.58,32.48,32.58,73237.0,27.9799,28.0574,27.9713,28.0574,73237.0
2019-01-14 14:25:00,32.58,32.58,32.41,32.46,85714.0,28.0574,28.0574,27.911,27.954,85714.0
2019-01-14 14:30:00,32.45,32.55,32.45,32.55,45373.0,27.9454,28.0315,27.9454,28.0315,45373.0
2019-01-14 14:35:00,32.55,32.56,32.52,32.56,31728.0,28.0315,28.0401,28.0057,28.0401,31728.0
2019-01-14 14:40:00,32.56,32.62,32.55,32.61,41194.0,28.0401,28.0918,28.0315,28.0832,41194.0
2019-01-14 14:45:00,32.61,32.63,32.6,32.61,29941.0,28.0832,28.1004,28.0746,28.0832,29941.0
2019-01-14 14:50:00,32.61,32.64,32.58,32.59,28026.0,28.0832,28.109,28.0574,28.066,28026.0
2019-01-14 14:55:00,32.59,32.62,32.57,32.57,30939.0,28.066,28.0918,28.0488,28.0488,30939.0
2019-01-14 15:00:00,32.57,32.59,32.5,32.51,42573.0,28.0488,28.066,27.9885,27.9971,42573.0
2019-01-14 15:05:00,32.52,32.55,32.49,32.5,31141.0,28.0057,28.0315,27.9799,27.9885,31141.0
2019-01-14 15:10:00,32.49,32.5,32.42,32.45,141710.0,27.9799,27.9885,27.9196,27.9454,141710.0
2019-01-14 15:15:00,32.45,32.49,32.44,32.46,44476.0,27.9454,27.9799,27.9368,27.954,44476.0
2019-01-14 15:20:00,32.45,32.48,32.44,32.44,65798.0,27.9454,27.9713,27.9368,27.9368,65798.0
2019-01-14 15:25:00,32.43,32.44,32.36,32.37,96794.0,27.9282,27.9368,27.8679,27.8765,96794.0
2019-01-14 15:30:00,32.37,32.4,32.34,32.34,58137.0,27.8765,27.9024,27.8507,27.8507,58137.0
2019-01-14 15:35:00,32.34,32.43,32.34,32.41,82385.0,27.8507,27.9282,27.8507,27.911,82385.0
2019-01-14 15:40:00,32.41,32.42,32.35,32.36,94052.0,27.911,27.9196,27.8593,27.8679,94052.0
2019-01-14 15:45:00,32.36,32.38,32.32,32.34,108209.0,27.8679,27.8851,27.8335,27.8507,108209.0
2019-01-14 15:50:00,32.33,32.35,32.24,32.26,189405.0,27.8421,27.8593,27.7646,27.7818,189405.0
2019-01-14 15:55:00,32.26,32.39,32.26,32.37,299861.0,27.7818,27.8937,27.7818,27.8765,299861.0
2019-01-15 09:30:00,32.25,32.4,32.18,32.18,72529.0,27.7732,27.9024,27.7129,27.7129,72529.0
2019-01-15 09:35:00,32.18,32.18,31.95,32.02,80276.0,27.7129,27.7129,27.5148,27.5751,80276.0
2019-01-15 09:40:00,32.0,32.02,31.76,31.82,50479.0,27.5579,27.5751,27.3512,27.4029,50479.0
2019-01-15 09:45:00,31.82,31.95,31.81,31.88,123765.0,27.4029,27.5148,27.3943,27.4545,123765.0
2019-01-15 09:50:00,31.88,31.91,31.71,31.77,51053.0,27.4545,27.4804,27.3081,27.3598,51053.0
2019-01-15 09:55:00,31.77,31.77,31.65,31.73,27370.0,27.3598,27.3598,27.2565,27.3254,27370.0
2019-01-15 10:00:00,31.75,31.92,31.74,31.85,79079.0,27.3426,27.489,27.334,27.4287,79079.0
2019-01-15 10:05:00,31.86,31.88,31.82,31.83,60521.0,27.4373,27.4545,27.4029,27.4115,60521.0
2019-01-15 10:10:00,31.84,31.84,31.67,31.67,166923.0,27.4201,27.4201,27.2737,27.2737,166923.0
2019-01-15 10:15:00,31.67,31.68,31.57,31.61,93749.0,27.2737,27.2823,27.1876,27.222,93749.0
2019-01-15 10:20:00,31.62,31.7,31.57,31.7,35310.0,27.2306,27.2995,27.1876,27.2995,35310.0
2019-01-15 10:25:00,31.7,31.76,31.67,31.7,121238.0,27.2995,27.3512,27.2737,27.2995,121238.0
2019-01-15 10:30:00,31.71,31.79,31.71,31.75,33668.0,27.3081,27.377,27.3081,27.3426,33668.0
2019-01-15 10:35:00,31.75,31.76,31.65,31.71,46125.0,27.3426,27.3512,27.2565,27.3081,46125.0
2019-01-15 10:40:00,31.71,31.77,31.67,31.73,32962.0,27.3081,27.3598,27.2737,27.3254,32962.0
2019-01-15 10:45:00,31.73,31.74,31.68,31.73,26915.0,27.3254,27.334,27.2823,27.3254,26915.0
2019-01-15 10:50:00,31.74,31.81,31.74,31.81,25243.0,27.334,27.3943,27.334,27.3943,25243.0
2019-01-15 10:55:00,31.81,31.87,31.79,31.84,35398.0,27.3943,27.4459,27.377,27.4201,35398.0
2019-01-15 11:00:00,31.85,31.87,31.82,31.83,15812.0,27.4287,27.4459,27.4029,27.4115,15812.0
2019-01-15 11:05:00,31.83,31.84,31.76,31.81,20594.0,27.4115,27.4201,27.3512,27.3943,20594.0
2019-01-15 11:10:00,31.8,31.81,31.73,31.79,17528.0,27.3856,27.3943,27.3254,27.377,17528.0
2019-01-15 11:15:00,31.78,31.86,31.77,31.85,60166.0,27.3684,27.4373,27.3598,27.4287,60166.0
2019-01-15 11:20:00,31.86,31.86,31.75,31.77,56230.0,27.4373,27.4373,27.3426,27.3598,56230.0
2019-01-15 11:25:00,31.76,31.8,31.73,31.79,25609.0,27.3512,27.3856,27.3254,27.377,25609.0
2019-01-15 11:30:00,31.79,31.82,31.74,31.75,29915.0,27.377,27.4029,27.334,27.3426,29915.0
2019-01-15 11:35:00,31.76,31.79,31.74,31.78,21998.0,27.3512,27.377,27.334,27.3684,21998.0
2019-01-15 11:40:00,31.77,31.82,31.75,31.76,34833.0,27.3598,27.4029,27.3426,27.3512,34833.0
2019-01-15 11:45:00,31.77,31.85,31.77,31.84,25427.0,27.3598,27.4287,27.3598,27.4201,25427.0
2019-01-15 11:50:00,31.84,31.89,31.81,31.89,30007.0,27.4201,27.4632,27.3943,27.4632,30007.0
2019-01-15 11:55:00,31.87,31.94,31.86,31.9,25807.0,27.4459,27.5062,27.4373,27.4718,25807.0
2019-01-15 12:00:00,31.9,32.05,31.9,32.05,53295.0,27.4718,27.6009,27.4718,27.6009,53295.0
2019-01-15 12:05:00,32.05,32.06,31.96,31.96,51886.0,27.6009,27.6096,27.5234,27.5234,51886.0
2019-01-15 12:10:00,31.96,32.03,31.95,32.02,25831.0,27.5234,27.5837,27.5148,27.5751,25831.0
2019-01-15 12:15:00,32.01,32.01,31.97,31.97,21722.0,27.5665,27.5665,27.532,27.532,21722.0
2019-01-15 12:20:00,31.96,32.03,31.96,32.03,20894.0,27.5234,27.5837,27.5234,27.5837,20894.0
2019-01-15 12:25:00,32.03,32.03,31.97,31.98,27619.0,27.5837,27.5837,27.532,27.5407,27619.0
2019-01-15 12:30:00,31.99,32.0,31.88,31.91,37977.0,27.5493,27.5579,27.4545,27.4804,37977.0
2019-01-15 12:35:00,31.91,31.93,31.89,31.92,18300.0,27.4804,27.4976,27.4632,27.489,18300.0
2019-01-15 12:40:00,31.93,31.95,31.9,31.9,16949.0,27.4976,27.5148,27.4718,27.4718,16949.0
2019-01-15 12:45:00,31.91,31.91,31.88,31.91,13019.0,27.4804,27.4804,27.4545,27.4804,13019.0
2019-01-15 12:50:00,31.9,31.9,31.85,31.85,16747.0,27.4718,27.4718,27.4287,27.4287,16747.0
2019-01-15 12:55:00,31.85,31.85,31.77,31.78,41392.0,27.4287,27.4287,27.3598,27.3684,41392.0
2019-01-15 13:00:00,31.79,31.79,31.65,31.68,57437.0,27.377,27.377,27.2565,27.2823,57437.0
2019-01-15 13:05:00,31.67,31.7,31.67,31.69,29595.0,27.2737,27.2995,27.2737,27.2909,29595.0
2019-01-15 13:10:00,31.69,31.69,31.62,31.62,49981.0,27.2909,27.2909,27.2306,27.2306,49981.0
2019-01-15 13:15:00,31.62,31.64,31.58,31.58,56783.0,27.2306,27.2479,27.1962,27.1962,56783.0
2019-01-15 13:20:00,31.58,31.61,31.55,31.58,62488.0,27.1962,27.222,27.1703,27.1962,62488.0
2019-01-15 13:25:00,31.57,31.59,31.53,31.56,66276.0,27.1876,27.2048,27.1531,27.179,66276.0
2019-01-15 13:30:00,31.56,31.63,31.52,31.62,50364.0,27.179,27.2392,27.1445,27.2306,50364.0
2019-01-15 13:35:00,31.63,31.64,31.56,31.58,35533.0,27.2392,27.2479,27.179,27.1962,35533.0
2019-01-15 13:40:00,31.58,31.62,31.56,31.62,21755.0,27.1962,27.2306,27.179,27.2306,21755.0
2019-01-15 13:45:00,31.62,31.63,31.58,31.61,56683.0,27.2306,27.2392,27.1962,27.222,56683.0
2019-01-15 13:50:00,31.61,31.63,31.59,31.62,33538.0,27.222,27.2392,27.2048,27.2306,33538.0
2019-01-15 13:55:00,31.62,31.72,31.61,31.7,99259.0,27.2306,27.3168,27.222,27.2995,99259.0
2019-01-15 14:00:00,31.69,31.78,31.69,31.7,34452.0,27.2909,27.3684,27.2909,27.2995,34452.0
2019-01-15 14:05:00,31.71,31.76,31.68,31.74,76676.0,27.3081,27.3512,27.2823,27.334,76676.0
2019-01-15 14:10:00,31.75,31.77,31.74,31.75,64204.0,27.3426,27.3598,27.334,27.3426,64204.0
2019-01-15 14:15:00,31.75,31.76,31.68,31.74,27626.0,27.3426,27.3512,27.2823,27.334,27626.0
2019-01-15 14:20:00,31.74,31.74,31.61,31.64,61300.0,27.334,27.334,27.222,27.2479,61300.0
2019-01-15 14:25:00,31.63,31.64,31.58,31.6,56239.0,27.2392,27.2479,27.1962,27.2134,56239.0
2019-01-15 14:30:00,31.6,31.61,31.54,31.54,72760.0,27.2134,27.222,27.1617,27.1617,72760.0
2019-01-15 14:35:00,31.53,31.55,31.48,31.52,39070.0,27.1531,27.1703,27.1101,27.1445,39070.0
2019-01-15 14:40:00,31.52,31.58,31.52,31.56,37777.0,27.1445,27.1962,27.1445,27.179,37777.0
2019-01-15 14:45:00,31.56,31.56,31.52,31.53,24658.0,27.179,27.179,27.1445,27.1531,24658.0
2019-01-15 14:50:00,31.54,31.6,31.52,31.58,81725.0,27.1617,27.2134,27.1445,27.1962,81725.0
2019-01-15 14:55:00,31.59,31.59,31.54,31.55,22067.0,27.2048,27.2048,27.1617,27.1703,22067.0
2019-01-15 15:00:00,31.54,31.6,31.53,31.6,52216.0,27.1617,27.2134,27.1531,27.2134,52216.0
2019-01-15 15:05:00,31.59,31.67,31.58,31.66,27064.0,27.2048,27.2737,27.1962,27.2651,27064.0
2019-01-15 15:10:00,31.66,31.67,31.63,31.64,39409.0,27.2651,27.2737,27.2392,27.2479,39409.0
2019-01-15 15:15:00,31.64,31.65,31.61,31.64,47816.0,27.2479,27.2565,27.222,27.2479,47816.0
2019-01-15 15:20:00,31.63,31.66,31.61,31.63,37366.0,27.2392,27.2651,27.222,27.2392,37366.0
2019-01-15 15:25:00,31.64,31.68,31.63,31.68,37837.0,27.2479,27.2823,27.2392,27.2823,37837.0
2019-01-15 15:30:00,31.68,31.74,31.67,31.69,94059.0,27.2823,27.334,27.2737,27.2909,94059.0
2019-01-15 15:35:00,31.7,31.71,31.66,31.69,40194.0,27.2995,27.3081,27.2651,27.2909,40194.0
2019-01-15 15:40:00,31.69,31.72,31.66,31.72,92598.0,27.2909,27.3168,27.2651,27.3168,92598.0
2019-01-15 15:45:00,31.72,31.77,31.71,31.73,89149.0,27.3168,27.3598,27.3081,27.3254,89149.0
2019-01-15 15:50:00,31.73,31.73,31.66,31.69,79949.0,27.3254,27.3254,27.2651,27.2909,79949.0
2019-01-15 15:55:00,31.69,31.71,31.64,31.7,230906.0,27.2909,27.3081,27.2479,27.2995,230906.0
2019-01-16 09:30:00,31.64,31.77,31.64,31.7,40132.0,27.2479,27.3598,27.2479,27.2995,40132.0
2019-01-16 09:35:00,31.7,31.88,31.67,31.8,48361.0,27.2995,27.4545,27.2737,27.3856,48361.0
2019-01-16 09:40:00,31.81,31.85,31.71,31.76,22995.0,27.3943,27.4287,27.3081,27.3512,22995.0
2019-01-16 09:45:00,31.76,31.86,31.76,31.78,25443.0,27.3512,27.4373,27.3512,27.3684,25443.0
2019-01-16 09:50:00,31.78,31.83,31.75,31.83,16194.0,27.3684,27.4115,27.3426,27.4115,16194.0
2019-01-16 09:55:00,31.83,31.86,31.76,31.84,22474.0,27.4115,27.4373,27.3512,27.4201,22474.0
2019-01-16 10:00:00,31.84,31.95,31.82,31.93,30696.0,27.4201,27.5148,27.4029,27.4976,30696.0
2019-01-16 10:05:00,31.93,31.94,31.86,31.89,20669.0,27.4976,27.5062,27.4373,27.4632,20669.0
2019-01-16 10:10:00,31.9,31.94,31.86,31.94,19612.0,27.4718,27.5062,27.4373,27.5062,19612.0
2019-01-16 10:15:00,31.94,31.98,31.91,31.92,21595.0,27.5062,27.5407,27.4804,27.489,21595.0
2019-01-16 10:20:00,31.93,31.94,31.89,31.93,12820.0,27.4976,27.5062,27.4632,27.4976,12820.0
2019-01-16 10:25:00,31.92,31.92,31.87,31.87,16874.0,27.489,27.489,27.4459,27.4459,16874.0
2019-01-16 10:30:00,31.87,31.88,31.76,31.8,25031.0,27.4459,27.4545,27.3512,27.3856,25031.0
2019-01-16 10:35:00,31.8,31.83,31.78,31.79,29097.0,27.3856,27.4115,27.3684,27.377,29097.0
2019-01-16 10:40:00,31.8,31.8,31.72,31.75,22369.0,27.3856,27.3856,27.3168,27.3426,22369.0
2019-01-16 10:45:00,31.75,31.87,31.74,31.87,11922.0,27.3426,27.4459,27.334,27.4459,11922.0
2019-01-16 10:50:00,31.87,31.91,31.87,31.89,18751.0,27.4459,27.4804,27.4459,27.4632,18751.0
2019-01-16 10:55:00,31.89,31.98,31.87,31.96,29896.0,27.4632,27.5407,27.4459,27.5234,29896.0
2019-01-16 11:00:00,31.97,31.99,31.86,31.9,170676.0,27.532,27.5493,27.4373,27.4718,170676.0
2019-01-16 11:05:00,31.89,31.92,31.84,31.88,58471.0,27.4632,27.489,27.4201,27.4545,58471.0
2019-01-16 11:10:00,31.88,31.9,31.85,31.9,17870.0,27.4545,27.4718,27.4287,27.4718,17870.0
2019-01-16 11:15:00,31.9,31.91,31.85,31.89,27609.0,27.4718,27.4804,27.4287,27.4632,27609.0
2019-01-16 11:20:00,31.89,31.92,31.87,31.92,31324.0,27.4632,27.489,27.4459,27.489,31324.0
2019-01-16 11:25:00,31.91,31.92,31.83,31.91,36191.0,27.4804,27.489,27.4115,27.4804,36191.0
2019-01-16 11:30:00,31.92,31.93,31.9,31.91,15865.0,27.489,27.4976,27.4718,27.4804,15865.0
2019-01-16 11:35:00,31.92,31.97,31.92,31.92,23582.0,27.489,27.532,27.489,27.489,23582.0
2019-01-16 11:40:00,31.92,31.95,31.91,31.94,23453.0,27.489,27.5148,27.4804,27.5062,23453.0
2019-01-16 11:45:00,31.94,31.96,31.87,31.87,37168.0,27.5062,27.5234,27.4459,27.4459,37168.0
2019-01-16 11:50:00,31.87,31.88,31.83,31.83,24751.0,27.4459,27.4545,27.4115,27.4115,24751.0
2019-01-16 11:55:00,31.83,31.86,31.8,31.83,27022.0,27.4115,27.4373,27.3856,27.4115,27022.0
2019-01-16 12:00:00,31.84,31.88,31.8,31.8,33898.0,27.4201,27.4545,27.3856,27.3856,33898.0
2019-01-16 12:05:00,31.81,31.84,31.81,31.82,23573.0,27.3943,27.4201,27.3943,27.4029,23573.0
2019-01-16 12:10:00,31.83,31.88,31.83,31.84,48356.0,27.4115,27.4545,27.4115,27.4201,48356.0
2019-01-16 12:15:00,31.84,31.86,31.77,31.84,31000.0,27.4201,27.4373,27.3598,27.4201,31000.0
2019-01-16 12:20:00,31.84,31.85,31.79,31.83,18265.0,27.4201,27.4287,27.377,27.4115,18265.0
2019-01-16 12:25:00,31.82,31.84,31.79,31.84,16332.0,27.4029,27.4201,27.377,27.4201,16332.0
2019-01-16 12:30:00,31.84,31.87,31.82,31.85,29411.0,27.4201,27.4459,27.4029,27.4287,29411.0
2019-01-16 12:35:00,31.85,31.85,31.82,31.85,27853.0,27.4287,27.4287,27.4029,27.4287,27853.0
2019-01-16 12:40:00,31.85,31.92,31.85,31.91,24389.0,27.4287,27.489,27.4287,27.4804,24389.0
2019-01-16 12:45:00,31.9,31.92,31.89,31.91,19990.0,27.4718,27.489,27.4632,27.4804,19990.0
2019-01-16 12:50:00,31.91,31.92,31.9,31.92,11870.0,27.4804,27.489,27.4718,27.489,11870.0
2019-01-16 12:55:00,31.91,31.93,31.86,31.87,24411.0,27.4804,27.4976,27.4373,27.4459,24411.0
2019-01-16 13:00:00,31.86,31.88,31.83,31.85,29613.0,27.4373,27.4545,27.4115,27.4287,29613.0
2019-01-16 13:05:00,31.84,31.84,31.79,31.83,17208.0,27.4201,27.4201,27.377,27.4115,17208.0
2019-01-16 13:10:00,31.84,31.84,31.8,31.81,25814.0,27.4201,27.4201,27.3856,27.3943,25814.0
2019-01-16 13:15:00,31.8,31.83,31.79,31.82,24644.0,27.3856,27.4115,27.377,27.4029,24644.0
2019-01-16 13:20:00,31.83,31.84,31.82,31.83,20026.0,27.4115,27.4201,27.4029,27.4115,20026.0
2019-01-16 13:25:00,31.83,31.85,31.83,31.85,10371.0,27.4115,27.4287,27.4115,27.4287,10371.0
2019-01-16 13:30:00,31.85,31.89,31.85,31.87,26837.0,27.4287,27.4632,27.4287,27.4459,26837.0
2019-01-16 13:35:00,31.86,31.87,31.84,31.84,15944.0,27.4373,27.4459,27.4201,27.4201,15944.0
2019-01-16 13:40:00,31.85,31.86,31.82,31.83,13639.0,27.4287,27.4373,27.4029,27.4115,13639.0
2019-01-16 13:45:00,31.82,31.83,31.79,31.82,26367.0,27.4029,27.4115,27.377,27.4029,26367.0
2019-01-16 13:50:00,31.82,31.82,31.78,31.8,14382.0,27.4029,27.4029,27.3684,27.3856,14382.0
2019-01-16 13:55:00,31.81,31.82,31.78,31.79,14891.0,27.3943,27.4029,27.3684,27.377,14891.0
2019-01-16 14:00:00,31.8,31.84,31.79,31.84,21184.0,27.3856,27.4201,27.377,27.4201,21184.0
2019-01-16 14:05:00,31.84,31.84,31.82,31.82,14065.0,27.4201,27.4201,27.4029,27.4029,14065.0
2019-01-16 14:10:00,31.82,31.83,31.81,31.83,19981.0,27.4029,27.4115,27.3943,27.4115,19981.0
2019-01-16 14:15:00,31.83,31.86,31.82,31.84,31747.0,27.4115,27.4373,27.4029,27.4201,31747.0
2019-01-16 14:20:00,31.84,31.9,31.84,31.89,31405.0,27.4201,27.4718,27.4201,27.4632,31405.0
2019-01-16 14:25:00,31.89,31.91,31.86,31.9,57587.0,27.4632,27.4804,27.4373,27.4718,57587.0
2019-01-16 14:30:00,31.9,31.99,31.9,31.97,30941.0,27.4718,27.5493,27.4718,27.532,30941.0
2019-01-16 14:35:00,31.97,31.97,31.92,31.92,35725.0,27.532,27.532,27.489,27.489,35725.0
2019-01-16 14:40:00,31.92,31.93,31.88,31.9,34341.0,27.489,27.4976,27.4545,27.4718,34341.0
2019-01-16 14:45:00,31.89,31.9,31.87,31.89,25937.0,27.4632,27.4718,27.4459,27.4632,25937.0
2019-01-16 14:50:00,31.89,31.9,31.84,31.86,44799.0,27.4632,27.4718,27.4201,27.4373,44799.0
2019-01-16 14:55:00,31.86,31.88,31.85,31.85,16003.0,27.4373,27.4545,27.4287,27.4287,16003.0
2019-01-16 15:00:00,31.85,31.9,31.84,31.89,20951.0,27.4287,27.4718,27.4201,27.4632,20951.0
2019-01-16 15:05:00,31.89,31.89,31.84,31.84,17451.0,27.4632,27.4632,27.4201,27.4201,17451.0
2019-01-16 15:10:00,31.84,31.85,31.79,31.8,37257.0,27.4201,27.4287,27.377,27.3856,37257.0
2019-01-16 15:15:00,31.8,31.81,31.78,31.8,24921.0,27.3856,27.3943,27.3684,27.3856,24921.0
2019-01-16 15:20:00,31.8,31.83,31.8,31.81,33710.0,27.3856,27.4115,27.3856,27.3943,33710.0
2019-01-16 15:25:00,31.81,31.83,31.8,31.83,45708.0,27.3943,27.4115,27.3856,27.4115,45708.0
2019-01-16 15:30:00,31.83,31.83,31.74,31.76,74864.0,27.4115,27.4115,27.334,27.3512,74864.0
2019-01-16 15:35:00,31.76,31.77,31.74,31.75,52519.0,27.3512,27.3598,27.334,27.3426,52519.0
2019-01-16 15:40:00,31.75,31.78,31.73,31.76,96342.0,27.3426,27.3684,27.3254,27.3512,96342.0
2019-01-16 15:45:00,31.75,31.76,31.71,31.75,185182.0,27.3426,27.3512,27.3081,27.3426,185182.0
2019-01-16 15:50:00,31.73,31.73,31.69,31.69,64772.0,27.3254,27.3254,27.2909,27.2909,64772.0
2019-01-16 15:55:00,31.69,31.71,31.65,31.66,197380.0,27.2909,27.3081,27.2565,27.2651,197380.0
2019-01-17 09:30:00,31.49,31.68,31.44,31.65,41469.0,27.1187,27.2823,27.0756,27.2565,41469.0
2019-01-17 09:35:00,31.62,31.68,31.53,31.54,36924.0,27.2306,27.2823,27.1531,27.1617,36924.0
2019-01-17 09:40:00,31.55,31.62,31.52,31.62,29872.0,27.1703,27.2306,27.1445,27.2306,29872.0
2019-01-17 09:45:00,31.63,31.71,31.61,31.62,22635.0,27.2392,27.3081,27.222,27.2306,22635.0
2019-01-17 09:50:00,31.61,31.67,31.56,31.66,21999.0,27.222,27.2737,27.179,27.2651,21999.0
2019-01-17 09:55:00,31.67,31.69,31.62,31.68,18867.0,27.2737,27.2909,27.2306,27.2823,18867.0
2019-01-17 10:00:00,31.69,31.69,31.63,31.64,11560.0,27.2909,27.2909,27.2392,27.2479,11560.0
2019-01-17 10:05:00,31.63,31.69,31.61,31.69,18183.0,27.2392,27.2909,27.222,27.2909,18183.0
2019-01-17 10:10:00,31.69,31.79,31.69,31.79,32734.0,27.2909,27.377,27.2909,27.377,32734.0
2019-01-17 10:15:00,31.79,31.84,31.74,31.76,43329.0,27.377,27.4201,27.334,27.3512,43329.0
2019-01-17 10:20:00,31.75,31.81,31.71,31.8,21104.0,27.3426,27.3943,27.3081,27.3856,21104.0
2019-01-17 10:25:00,31.81,31.9,31.81,31.86,38374.0,27.3943,27.4718,27.3943,27.4373,38374.0
2019-01-17 10:30:00,31.86,31.92,31.84,31.91,19584.0,27.4373,27.489,27.4201,27.4804,19584.0
2019-01-17 10:35:00,31.9,31.95,31.88,31.88,22850.0,27.4718,27.5148,27.4545,27.4545,22850.0
2019-01-17 10:40:00,31.89,31.97,31.88,31.92,16650.0,27.4632,27.532,27.4545,27.489,16650.0
2019-01-17 10:45:00,31.93,31.94,31.87,31.94,15906.0,27.4976,27.5062,27.4459,27.5062,15906.0
2019-01-17 10:50:00,31.94,32.02,31.93,32.0,34432.0,27.5062,27.5751,27.4976,27.5579,34432.0
2019-01-17 10:55:00,32.01,32.04,31.97,32.03,23371.0,27.5665,27.5923,27.532,27.5837,23371.0
2019-01-17 11:00:00,32.04,32.1,32.04,32.08,35238.0,27.5923,27.644,27.5923,27.6268,35238.0
2019-01-17 11:05:00,32.07,32.11,32.06,32.08,27215.0,27.6182,27.6526,27.6096,27.6268,27215.0
2019-01-17 11:10:00,32.07,32.15,32.06,32.13,41134.0,27.6182,27.6871,27.6096,27.6698,41134.0
2019-01-17 11:15:00,32.13,32.15,32.04,32.05,37967.0,27.6698,27.6871,27.5923,27.6009,37967.0
2019-01-17 11:20:00,32.07,32.1,32.06,32.07,14946.0,27.6182,27.644,27.6096,27.6182,14946.0
2019-01-17 11:25:00,32.07,32.11,32.07,32.1,17714.0,27.6182,27.6526,27.6182,27.644,17714.0
2019-01-17 11:30:00,32.1,32.13,32.07,32.11,21559.0,27.644,27.6698,27.6182,27.6526,21559.0
2019-01-17 11:35:00,32.11,32.12,32.05,32.06,24801.0,27.6526,27.6612,27.6009,27.6096,24801.0
2019-01-17 11:40:00,32.05,32.08,32.04,32.06,11255.0,27.6009,27.6268,27.5923,27.6096,11255.0
2019-01-17 11:45:00,32.06,32.09,32.02,32.02,24626.0,27.6096,27.6354,27.5751,27.5751,24626.0
2019-01-17 11:50:00,32.02,32.04,31.97,32.02,20274.0,27.5751,27.5923,27.532,27.5751,20274.0
2019-01-17 11:55:00,32.02,32.04,31.99,32.0,15381.0,27.5751,27.5923,27.5493,27.5579,15381.0
2019-01-17 12:00:00,31.99,32.01,31.97,31.98,18734.0,27.5493,27.5665,27.532,27.5407,18734.0
2019-01-17 12:05:00,31.97,31.97,31.91,31.93,22296.0,27.532,27.532,27.4804,27.4976,22296.0
2019-01-17 12:10:00,31.94,31.98,31.93,31.96,20244.0,27.5062,27.5407,27.4976,27.5234,20244.0
2019-01-17 12:15:00,31.97,31.98,31.95,31.98,8166.0,27.532,27.5407,27.5148,27.5407,8166.0
2019-01-17 12:20:00,31.98,31.98,31.95,31.96,21178.0,27.5407,27.5407,27.5148,27.5234,21178.0
2019-01-17 12:25:00,31.96,32.0,31.94,32.0,18818.0,27.5234,27.5579,27.5062,27.5579,18818.0
2019-01-17 12:30:00,32.0,32.02,31.99,32.0,26065.0,27.5579,27.5751,27.5493,27.5579,26065.0
2019-01-17 12:35:00,32.0,32.0,31.94,31.96,36099.0,27.5579,27.5579,27.5062,27.5234,36099.0
2019-01-17 12:40:00,31.96,32.0,31.93,31.93,19202.0,27.5234,27.5579,27.4976,27.4976,19202.0
2019-01-17 12:45:00,31.93,31.98,31.91,31.93,17383.0,27.4976,27.5407,27.4804,27.4976,17383.0
2019-01-17 12:50:00,31.93,31.95,31.89,31.9,12038.0,27.4976,27.5148,27.4632,27.4718,12038.0
2019-01-17 12:55:00,31.9,31.91,31.86,31.88,14580.0,27.4718,27.4804,27.4373,27.4545,14580.0
2019-01-17 13:00:00,31.89,31.91,31.88,31.9,12073.0,27.4632,27.4804,27.4545,27.4718,12073.0
2019-01-17 13:05:00,31.91,31.96,31.91,31.96,25179.0,27.4804,27.5234,27.4804,27.5234,25179.0
2019-01-17 13:10:00,31.96,31.97,31.93,31.94,27183.0,27.5234,27.532,27.4976,27.5062,27183.0
2019-01-17 13:15:00,31.93,32.0,31.93,31.96,37593.0,27.4976,27.5579,27.4976,27.5234,37593.0
2019-01-17 13:20:00,31.96,31.99,31.95,31.95,141617.0,27.5234,27.5493,27.5148,27.5148,141617.0
2019-01-17 13:25:00,31.96,32.11,31.95,32.02,487940.0,27.5234,27.6526,27.5148,27.5751,487940.0
2019-01-17 13:30:00,32.02,32.02,31.94,31.98,29447.0,27.5751,27.5751,27.5062,27.5407,29447.0
2019-01-17 13:35:00,31.99,31.99,31.91,31.93,26590.0,27.5493,27.5493,27.4804,27.4976,26590.0
2019-01-17 13:40:00,31.93,31.93,31.87,31.91,27754.0,27.4976,27.4976,27.4459,27.4804,27754.0
2019-01-17 13:45:00,31.91,31.95,31.9,31.92,26108.0,27.4804,27.5148,27.4718,27.489,26108.0
2019-01-17 13:50:00,31.92,31.94,31.9,31.93,15173.0,27.489,27.5062,27.4718,27.4976,15173.0
2019-01-17 13:55:00,31.94,31.96,31.92,31.96,20710.0,27.5062,27.5234,27.489,27.5234,20710.0
2019-01-17 14:00:00,31.96,31.99,31.95,31.95,19627.0,27.5234,27.5493,27.5148,27.5148,19627.0
2019-01-17 14:05:00,31.96,31.99,31.94,31.99,22606.0,27.5234,27.5493,27.5062,27.5493,22606.0
2019-01-17 14:10:00,31.99,32.02,31.97,31.99,35573.0,27.5493,27.5751,27.532,27.5493,35573.0
2019-01-17 14:15:00,31.99,32.01,31.98,32.0,22664.0,27.5493,27.5665,27.5407,27.5579,22664.0
2019-01-17 14:20:00,32.0,32.0,31.94,31.94,28878.0,27.5579,27.5579,27.5062,27.5062,28878.0
2019-01-17 14:25:00,31.94,31.99,31.94,31.97,19178.0,27.5062,27.5493,27.5062,27.532,19178.0
2019-01-17 14:30:00,31.97,31.99,31.96,31.98,18104.0,27.532,27.5493,27.5234,27.5407,18104.0
2019-01-17 14:35:00,31.98,32.09,31.95,32.06,44199.0,27.5407,27.6354,27.5148,27.6096,44199.0
2019-01-17 14:40:00,32.07,32.22,32.07,32.22,66115.0,27.6182,27.7473,27.6182,27.7473,66115.0
2019-01-17 14:45:00,32.22,32.35,32.22,32.31,58525.0,27.7473,27.8593,27.7473,27.8248,58525.0
2019-01-17 14:50:00,32.31,32.34,32.25,32.25,42811.0,27.8248,27.8507,27.7732,27.7732,42811.0
2019-01-17 14:55:00,32.25,32.27,32.1,32.14,61412.0,27.7732,27.7904,27.644,27.6784,61412.0
2019-01-17 15:00:00,32.15,32.15,32.01,32.03,50166.0,27.6871,27.6871,27.5665,27.5837,50166.0
2019-01-17 15:05:00,32.03,32.12,32.02,32.09,30098.0,27.5837,27.6612,27.5751,27.6354,30098.0
2019-01-17 15:10:00,32.1,32.14,32.07,32.11,47523.0,27.644,27.6784,27.6182,27.6526,47523.0
2019-01-17 15:15:00,32.11,32.15,32.08,32.15,39379.0,27.6526,27.6871,27.6268,27.6871,39379.0
2019-01-17 15:20:00,32.15,32.18,32.14,32.15,40719.0,27.6871,27.7129,27.6784,27.6871,40719.0
2019-01-17 15:25:00,32.16,32.24,32.12,32.24,43466.0,27.6957,27.7646,27.6612,27.7646,43466.0
2019-01-17 15:30:00,32.23,32.26,32.22,32.24,58758.0,27.756,27.7818,27.7473,27.7646,58758.0
2019-01-17 15:35:00,32.24,32.25,32.2,32.21,49621.0,27.7646,27.7732,27.7301,27.7387,49621.0
2019-01-17 15:40:00,32.21,32.23,32.16,32.19,62344.0,27.7387,27.756,27.6957,27.7215,62344.0
2019-01-17 15:45:00,32.2,32.23,32.19,32.19,90231.0,27.7301,27.756,27.7215,27.7215,90231.0
2019-01-17 15:50:00,32.19,32.2,32.15,32.18,64690.0,27.7215,27.7301,27.6871,27.7129,64690.0
2019-01-17 15:55:00,32.18,32.26,32.17,32.26,189076.0,27.7129,27.7818,27.7043,27.7818,189076.0
2019-01-18 09:30:00,32.37,32.46,32.3,32.41,623383.0,27.8765,27.954,27.8162,27.911,623383.0
2019-01-18 09:35:00,32.42,32.54,32.41,32.44,43550.0,27.9196,28.0229,27.911,27.9368,43550.0
2019-01-18 09:40:00,32.44,32.44,32.37,32.43,31385.0,27.9368,27.9368,27.8765,27.9282,31385.0
2019-01-18 09:45:00,32.44,32.55,32.42,32.5,39364.0,27.9368,28.0315,27.9196,27.9885,39364.0
2019-01-18 09:50:00,32.51,32.52,32.46,32.47,33287.0,27.9971,28.0057,27.954,27.9626,33287.0
2019-01-18 09:55:00,32.47,32.59,32.43,32.58,21815.0,27.9626,28.066,27.9282,28.0574,21815.0
2019-01-18 10:00:00,32.58,32.63,32.54,32.61,51895.0,28.0574,28.1004,28.0229,28.0832,51895.0
2019-01-18 10:05:00,32.61,32.71,32.6,32.69,76909.0,28.0832,28.1693,28.0746,28.1521,76909.0
2019-01-18 10:10:00,32.7,32.73,32.6,32.63,162347.0,28.1607,28.1865,28.0746,28.1004,162347.0
2019-01-18 10:15:00,32.63,32.79,32.6,32.73,112672.0,28.1004,28.2382,28.0746,28.1865,112672.0
2019-01-18 10:20:00,32.72,32.74,32.63,32.67,48740.0,28.1779,28.1952,28.1004,28.1349,48740.0
2019-01-18 10:25:00,32.67,32.67,32.54,32.56,24059.0,28.1349,28.1349,28.0229,28.0401,24059.0
2019-01-18 10:30:00,32.56,32.62,32.55,32.6,58826.0,28.0401,28.0918,28.0315,28.0746,58826.0
2019-01-18 10:35:00,32.6,32.61,32.53,32.54,37805.0,28.0746,28.0832,28.0143,28.0229,37805.0
2019-01-18 10:40:00,32.53,32.64,32.5,32.57,139351.0,28.0143,28.109,27.9885,28.0488,139351.0
2019-01-18 10:45:00,32.57,32.63,32.53,32.57,124543.0,28.0488,28.1004,28.0143,28.0488,124543.0
2019-01-18 10:50:00,32.57,32.72,32.54,32.72,113400.0,28.0488,28.1779,28.0229,28.1779,113400.0
2019-01-18 10:55:00,32.72,32.77,32.71,32.76,44132.0,28.1779,28.221,28.1693,28.2124,44132.0
2019-01-18 11:00:00,32.76,32.87,32.76,32.86,42309.0,28.2124,28.3071,28.2124,28.2985,42309.0
2019-01-18 11:05:00,32.86,32.91,32.83,32.85,26256.0,28.2985,28.3416,28.2727,28.2899,26256.0
2019-01-18 11:10:00,32.86,32.86,32.8,32.82,34287.0,28.2985,28.2985,28.2468,28.2641,34287.0
2019-01-18 11:15:00,32.82,32.82,32.72,32.73,17090.0,28.2641,28.2641,28.1779,28.1865,17090.0
2019-01-18 11:20:00,32.73,32.81,32.73,32.8,22562.0,28.1865,28.2554,28.1865,28.2468,22562.0
2019-01-18 11:25:00,32.79,32.91,32.78,32.89,27315.0,28.2382,28.3416,28.2296,28.3243,27315.0
2019-01-18 11:30:00,32.88,32.92,32.86,32.9,32374.0,28.3157,28.3502,28.2985,28.3329,32374.0
2019-01-18 11:35:00,32.89,33.05,32.88,33.01,369898.0,28.3243,28.4621,28.3157,28.4277,369898.0
2019-01-18 11:40:00,33.0,33.01,32.93,32.93,25005.0,28.4191,28.4277,28.3588,28.3588,25005.0
2019-01-18 11:45:00,32.92,32.97,32.9,32.95,21974.0,28.3502,28.3932,28.3329,28.376,21974.0
2019-01-18 11:50:00,32.95,32.96,32.91,32.91,22317.0,28.376,28.3846,28.3416,28.3416,22317.0
2019-01-18 11:55:00,32.91,32.98,32.88,32.97,22597.0,28.3416,28.4018,28.3157,28.3932,22597.0
2019-01-18 12:00:00,32.98,33.01,32.94,32.95,29984.0,28.4018,28.4277,28.3674,28.376,29984.0
2019-01-18 12:05:00,32.94,32.95,32.9,32.95,18143.0,28.3674,28.376,28.3329,28.376,18143.0
2019-01-18 12:10:00,32.94,33.06,32.92,33.06,37196.0,28.3674,28.4707,28.3502,28.4707,37196.0
2019-01-18 12:15:00,33.05,33.06,32.97,32.99,21652.0,28.4621,28.4707,28.3932,28.4105,21652.0
2019-01-18 12:20:00,33.0,33.02,32.96,33.0,31276.0,28.4191,28.4363,28.3846,28.4191,31276.0
2019-01-18 12:25:00,33.0,33.03,32.97,32.98,16723.0,28.4191,28.4449,28.3932,28.4018,16723.0
2019-01-18 12:30:00,32.98,33.0,32.93,32.96,74362.0,28.4018,28.4191,28.3588,28.3846,74362.0
2019-01-18 12:35:00,32.96,32.97,32.91,32.92,18246.0,28.3846,28.3932,28.3416,28.3502,18246.0
2019-01-18 12:40:00,32.92,32.93,32.84,32.84,34460.0,28.3502,28.3588,28.2813,28.2813,34460.0
2019-01-18 12:45:00,32.84,32.85,32.8,32.83,32431.0,28.2813,28.2899,28.2468,28.2727,32431.0
2019-01-18 12:50:00,32.83,32.84,32.75,32.8,23466.0,28.2727,28.2813,28.2038,28.2468,23466.0
2019-01-18 12:55:00,32.81,32.81,32.77,32.8,44294.0,28.2554,28.2554,28.221,28.2468,44294.0
2019-01-18 13:00:00,32.8,32.86,32.77,32.85,52227.0,28.2468,28.2985,28.221,28.2899,52227.0
2019-01-18 13:05:00,32.84,32.84,32.8,32.83,18651.0,28.2813,28.2813,28.2468,28.2727,18651.0
2019-01-18 13:10:00,32.83,32.86,32.82,32.85,22007.0,28.2727,28.2985,28.2641,28.2899,22007.0
2019-01-18 13:15:00,32.85,32.85,32.8,32.81,17366.0,28.2899,28.2899,28.2468,28.2554,17366.0
2019-01-18 13:20:00,32.82,32.82,32.79,32.8,31295.0,28.2641,28.2641,28.2382,28.2468,31295.0
2019-01-18 13:25:00,32.8,32.82,32.77,32.79,39153.0,28.2468,28.2641,28.221,28.2382,39153.0
2019-01-18 13:30:00,32.8,32.8,32.71,32.74,23529.0,28.2468,28.2468,28.1693,28.1952,23529.0
2019-01-18 13:35:00,32.74,32.76,32.73,32.74,20913.0,28.1952,28.2124,28.1865,28.1952,20913.0
2019-01-18 13:40:00,32.74,32.8,32.72,32.8,20647.0,28.1952,28.2468,28.1779,28.2468,20647.0
2019-01-18 13:45:00,32.79,32.83,32.77,32.82,28996.0,28.2382,28.2727,28.221,28.2641,28996.0
2019-01-18 13:50:00,32.82,32.83,32.81,32.82,14247.0,28.2641,28.2727,28.2554,28.2641,14247.0
2019-01-18 13:55:00,32.81,32.84,32.79,32.83,20412.0,28.2554,28.2813,28.2382,28.2727,20412.0
2019-01-18 14:00:00,32.83,32.92,32.81,32.92,77300.0,28.2727,28.3502,28.2554,28.3502,77300.0
2019-01-18 14:05:00,32.92,32.92,32.88,32.91,31914.0,28.3502,28.3502,28.3157,28.3416,31914.0
2019-01-18 14:10:00,32.91,32.96,32.9,32.92,37819.0,28.3416,28.3846,28.3329,28.3502,37819.0
2019-01-18 14:15:00,32.92,32.93,32.89,32.89,28121.0,28.3502,28.3588,28.3243,28.3243,28121.0
2019-01-18 14:20:00,32.89,32.93,32.88,32.92,39202.0,28.3243,28.3588,28.3157,28.3502,39202.0
2019-01-18 14:25:00,32.92,32.93,32.89,32.91,26242.0,28.3502,28.3588,28.3243,28.3416,26242.0
2019-01-18 14:30:00,32.91,32.92,32.86,32.86,23696.0,28.3416,28.3502,28.2985,28.2985,23696.0
2019-01-18 14:35:00,32.86,32.87,32.83,32.86,15044.0,28.2985,28.3071,28.2727,28.2985,15044.0
2019-01-18 14:40:00,32.85,32.89,32.84,32.88,23541.0,28.2899,28.3243,28.2813,28.3157,23541.0
2019-01-18 14:45:00,32.87,32.91,32.87,32.9,18901.0,28.3071,28.3416,28.3071,28.3329,18901.0
2019-01-18 14:50:00,32.89,32.92,32.88,32.89,32698.0,28.3243,28.3502,28.3157,28.3243,32698.0
2019-01-18 14:55:00,32.9,32.91,32.87,32.87,14985.0,28.3329,28.3416,28.3071,28.3071,14985.0
2019-01-18 15:00:00,32.87,32.87,32.82,32.84,19707.0,28.3071,28.3071,28.2641,28.2813,19707.0
2019-01-18 15:05:00,32.84,32.87,32.84,32.84,19014.0,28.2813,28.3071,28.2813,28.2813,19014.0
2019-01-18 15:10:00,32.84,32.91,32.84,32.91,26972.0,28.2813,28.3416,28.2813,28.3416,26972.0
2019-01-18 15:15:00,32.91,32.93,32.88,32.9,141454.0,28.3416,28.3588,28.3157,28.3329,141454.0
2019-01-18 15:20:00,32.89,32.9,32.81,32.82,76161.0,28.3243,28.3329,28.2554,28.2641,76161.0
2019-01-18 15:25:00,32.81,32.83,32.81,32.83,24407.0,28.2554,28.2727,28.2554,28.2727,24407.0
2019-01-18 15:30:00,32.83,32.88,32.8,32.8,58406.0,28.2727,28.3157,28.2468,28.2468,58406.0
2019-01-18 15:35:00,32.8,32.82,32.77,32.77,79304.0,28.2468,28.2641,28.221,28.221,79304.0
2019-01-18 15:40:00,32.78,32.82,32.75,32.82,70553.0,28.2296,28.2641,28.2038,28.2641,70553.0
2019-01-18 15:45:00,32.82,32.85,32.79,32.8,97147.0,28.2641,28.2899,28.2382,28.2468,97147.0
2019-01-18 15:50:00,32.8,32.81,32.69,32.7,186104.0,28.2468,28.2554,28.1521,28.1607,186104.0
2019-01-18 15:55:00,32.7,32.74,32.66,32.73,346518.0,28.1607,28.1952,28.1263,28.1865,346518.0
2019-01-22 09:30:00,32.55,32.58,32.36,32.57,134315.0,28.0315,28.0574,27.8679,28.0488,134315.0
2019-01-22 09:35:00,32.57,32.58,32.36,32.39,42711.0,28.0488,28.0574,27.8679,27.8937,42711.0
2019-01-22 09:40:00,32.41,32.45,32.23,32.23,36555.0,27.911,27.9454,27.756,27.756,36555.0
2019-01-22 09:45:00,32.23,32.23,32.13,32.13,35129.0,27.756,27.756,27.6698,27.6698,35129.0
2019-01-22 09:50:00,32.13,32.16,32.08,32.16,23556.0,27.6698,27.6957,27.6268,27.6957,23556.0
2019-01-22 09:55:00,32.17,32.21,32.16,32.19,87358.0,27.7043,27.7387,27.6957,27.7215,87358.0
2019-01-22 10:00:00,32.19,32.19,32.06,32.13,63926.0,27.7215,27.7215,27.6096,27.6698,63926.0
2019-01-22 10:05:00,32.12,32.14,32.08,32.12,46865.0,27.6612,27.6784,27.6268,27.6612,46865.0
2019-01-22 10:10:00,32.13,32.17,32.12,32.13,21897.0,27.6698,27.7043,27.6612,27.6698,21897.0
2019-01-22 10:15:00,32.12,32.17,32.1,32.15,34211.0,27.6612,27.7043,27.644,27.6871,34211.0
2019-01-22 10:20:00,32.15,32.27,32.14,32.27,21677.0,27.6871,27.7904,27.6784,27.7904,21677.0
2019-01-22 10:25:00,32.27,32.36,32.27,32.32,40049.0,27.7904,27.8679,27.7904,27.8335,40049.0
2019-01-22 10:30:00,32.33,32.34,32.27,32.31,29943.0,27.8421,27.8507,27.7904,27.8248,29943.0
2019-01-22 10:35:00,32.31,32.37,32.3,32.33,22398.0,27.8248,27.8765,27.8162,27.8421,22398.0
2019-01-22 10:40:00,32.32,32.35,32.29,32.35,64713.0,27.8335,27.8593,27.8076,27.8593,64713.0
2019-01-22 10:45:00,32.35,32.36,32.31,32.32,53242.0,27.8593,27.8679,27.8248,27.8335,53242.0
2019-01-22 10:50:00,32.32,32.41,32.3,32.31,37766.0,27.8335,27.911,27.8162,27.8248,37766.0
2019-01-22 10:55:00,32.3,32.35,32.28,32.28,21036.0,27.8162,27.8593,27.799,27.799,21036.0
2019-01-22 11:00:00,32.29,32.41,32.27,32.39,41781.0,27.8076,27.911,27.7904,27.8937,41781.0
2019-01-22 11:05:00,32.4,32.43,32.39,32.43,23902.0,27.9024,27.9282,27.8937,27.9282,23902.0
2019-01-22 11:10:00,32.44,32.48,32.4,32.47,18534.0,27.9368,27.9713,27.9024,27.9626,18534.0
2019-01-22 11:15:00,32.47,32.5,32.46,32.48,23460.0,27.9626,27.9885,27.954,27.9713,23460.0
2019-01-22 11:20:00,32.48,32.5,32.45,32.5,44577.0,27.9713,27.9885,27.9454,27.9885,44577.0
2019-01-22 11:25:00,32.5,32.51,32.45,32.46,26053.0,27.9885,27.9971,27.9454,27.954,26053.0
2019-01-22 11:30:00,32.47,32.54,32.44,32.51,34019.0,27.9626,28.0229,27.9368,27.9971,34019.0
2019-01-22 11:35:00,32.5,32.51,32.45,32.45,39294.0,27.9885,27.9971,27.9454,27.9454,39294.0
2019-01-22 11:40:00,32.45,32.45,32.35,32.41,38129.0,27.9454,27.9454,27.8593,27.911,38129.0
2019-01-22 11:45:00,32.4,32.46,32.38,32.43,52844.0,27.9024,27.954,27.8851,27.9282,52844.0
2019-01-22 11:50:00,32.42,32.43,32.37,32.37,21511.0,27.9196,27.9282,27.8765,27.8765,21511.0
2019-01-22 11:55:00,32.37,32.37,32.3,32.33,38646.0,27.8765,27.8765,27.8162,27.8421,38646.0
2019-01-22 12:00:00,32.33,32.37,32.31,32.36,46829.0,27.8421,27.8765,27.8248,27.8679,46829.0
2019-01-22 12:05:00,32.36,32.42,32.34,32.41,32217.0,27.8679,27.9196,27.8507,27.911,32217.0
2019-01-22 12:10:00,32.4,32.44,32.38,32.44,24990.0,27.9024,27.9368,27.8851,27.9368,24990.0
2019-01-22 12:15:00,32.43,32.47,32.41,32.42,22909.0,27.9282,27.9626,27.911,27.9196,22909.0
2019-01-22 12:20:00,32.43,32.44,32.37,32.38,21311.0,27.9282,27.9368,27.8765,27.8851,21311.0
2019-01-22 12:25:00,32.37,32.39,32.34,32.38,53798.0,27.8765,27.8937,27.8507,27.8851,53798.0
2019-01-22 12:30:00,32.38,32.39,32.34,32.35,34678.0,27.8851,27.8937,27.8507,27.8593,34678.0
2019-01-22 12:35:00,32.36,32.4,32.35,32.38,29272.0,27.8679,27.9024,27.8593,27.8851,29272.0
2019-01-22 12:40:00,32.38,32.38,32.34,32.36,48287.0,27.8851,27.8851,27.8507,27.8679,48287.0
2019-01-22 12:45:00,32.36,32.37,32.29,32.3,36943.0,27.8679,27.8765,27.8076,27.8162,36943.0
2019-01-22 12:50:00,32.3,32.32,32.29,32.31,22474.0,27.8162,27.8335,27.8076,27.8248,22474.0
2019-01-22 12:55:00,32.31,32.32,32.26,32.26,38029.0,27.8248,27.8335,27.7818,27.7818,38029.0
2019-01-22 13:00:00,32.26,32.26,32.21,32.22,58060.0,27.7818,27.7818,27.7387,27.7473,58060.0
2019-01-22 13:05:00,32.23,32.24,32.19,32.2,24717.0,27.756,27.7646,27.7215,27.7301,24717.0
2019-01-22 13:10:00,32.2,32.21,32.11,32.11,62724.0,27.7301,27.7387,27.6526,27.6526,62724.0
2019-01-22 13:15:00,32.11,32.13,32.09,32.09,24593.0,27.6526,27.6698,27.6354,27.6354,24593.0
2019-01-22 13:20:00,32.09,32.19,32.09,32.16,52459.0,27.6354,27.7215,27.6354,27.6957,52459.0
2019-01-22 13:25:00,32.16,32.24,32.16,32.23,43478.0,27.6957,27.7646,27.6957,27.756,43478.0
2019-01-22 13:30:00,32.22,32.27,32.18,32.27,63286.0,27.7473,27.7904,27.7129,27.7904,63286.0
2019-01-22 13:35:00,32.27,32.32,32.26,32.29,40486.0,27.7904,27.8335,27.7818,27.8076,40486.0
2019-01-22 13:40:00,32.29,32.3,32.24,32.25,33407.0,27.8076,27.8162,27.7646,27.7732,33407.0
2019-01-22 13:45:00,32.24,32.3,32.23,32.3,31760.0,27.7646,27.8162,27.756,27.8162,31760.0
2019-01-22 13:50:00,32.29,32.32,32.27,32.29,46159.0,27.8076,27.8335,27.7904,27.8076,46159.0
2019-01-22 13:55:00,32.28,32.35,32.28,32.33,39241.0,27.799,27.8593,27.799,27.8421,39241.0
2019-01-22 14:00:00,32.32,32.35,32.3,32.3,45975.0,27.8335,27.8593,27.8162,27.8162,45975.0
2019-01-22 14:05:00,32.3,32.38,32.29,32.29,49423.0,27.8162,27.8851,27.8076,27.8076,49423.0
2019-01-22 14:10:00,32.29,32.33,32.27,32.29,41799.0,27.8076,27.8421,27.7904,27.8076,41799.0
2019-01-22 14:15:00,32.29,32.38,32.28,32.37,34861.0,27.8076,27.8851,27.799,27.8765,34861.0
2019-01-22 14:20:00,32.36,32.37,32.25,32.25,42330.0,27.8679,27.8765,27.7732,27.7732,42330.0
2019-01-22 14:25:00,32.25,32.36,32.25,32.33,52988.0,27.7732,27.8679,27.7732,27.8421,52988.0
2019-01-22 14:30:00,32.33,32.38,32.31,32.36,55212.0,27.8421,27.8851,27.8248,27.8679,55212.0
2019-01-22 14:35:00,32.36,32.39,32.31,32.32,158056.0,27.8679,27.8937,27.8248,27.8335,158056.0
2019-01-22 14:40:00,32.3,32.35,32.28,32.29,95361.0,27.8162,27.8593,27.799,27.8076,95361.0
2019-01-22 14:45:00,32.29,32.32,32.28,32.3,73703.0,27.8076,27.8335,27.799,27.8162,73703.0
2019-01-22 14:50:00,32.3,32.34,32.28,32.33,80875.0,27.8162,27.8507,27.799,27.8421,80875.0
2019-01-22 14:55:00,32.34,32.41,32.33,32.41,151564.0,27.8507,27.911,27.8421,27.911,151564.0
2019-01-22 15:00:00,32.41,32.47,32.37,32.37,132402.0,27.911,27.9626,27.8765,27.8765,132402.0
2019-01-22 15:05:00,32.37,32.39,32.35,32.36,77509.0,27.8765,27.8937,27.8593,27.8679,77509.0
2019-01-22 15:10:00,32.36,32.37,32.26,32.27,81914.0,27.8679,27.8765,27.7818,27.7904,81914.0
2019-01-22 15:15:00,32.27,32.4,32.26,32.4,68390.0,27.7904,27.9024,27.7818,27.9024,68390.0
2019-01-22 15:20:00,32.4,32.48,32.4,32.47,117461.0,27.9024,27.9713,27.9024,27.9626,117461.0
2019-01-22 15:25:00,32.47,32.47,32.41,32.43,65259.0,27.9626,27.9626,27.911,27.9282,65259.0
2019-01-22 15:30:00,32.43,32.45,32.34,32.34,88412.0,27.9282,27.9454,27.8507,27.8507,88412.0
2019-01-22 15:35:00,32.34,32.49,32.31,32.48,139877.0,27.8507,27.9799,27.8248,27.9713,139877.0
2019-01-22 15:40:00,32.48,32.54,32.41,32.41,135426.0,27.9713,28.0229,27.911,27.911,135426.0
2019-01-22 15:45:00,32.41,32.43,32.37,32.41,171817.0,27.911,27.9282,27.8765,27.911,171817.0
2019-01-22 15:50:00,32.41,32.42,32.33,32.34,144509.0,27.911,27.9196,27.8421,27.8507,144509.0
2019-01-22 15:55:00,32.35,32.55,32.32,32.55,343324.0,27.8593,28.0315,27.8335,28.0315,343324.0
2019-01-23 09:30:00,32.62,32.7,32.56,32.7,54327.0,28.0918,28.1607,28.0401,28.1607,54327.0
2019-01-23 09:35:00,32.69,32.7,32.55,32.62,61860.0,28.1521,28.1607,28.0315,28.0918,61860.0
2019-01-23 09:40:00,32.63,32.67,32.56,32.57,46889.0,28.1004,28.1349,28.0401,28.0488,46889.0
2019-01-23 09:45:00,32.57,32.65,32.57,32.63,21729.0,28.0488,28.1177,28.0488,28.1004,21729.0
2019-01-23 09:50:00,32.63,32.65,32.57,32.59,21785.0,28.1004,28.1177,28.0488,28.066,21785.0
2019-01-23 09:55:00,32.59,32.64,32.55,32.57,36088.0,28.066,28.109,28.0315,28.0488,36088.0
2019-01-23 10:00:00,32.57,32.6,32.51,32.55,54684.0,28.0488,28.0746,27.9971,28.0315,54684.0
2019-01-23 10:05:00,32.54,32.57,32.51,32.55,23451.0,28.0229,28.0488,27.9971,28.0315,23451.0
2019-01-23 10:10:00,32.56,32.57,32.52,32.55,23295.0,28.0401,28.0488,28.0057,28.0315,23295.0
2019-01-23 10:15:00,32.54,32.56,32.45,32.46,27380.0,28.0229,28.0401,27.9454,27.954,27380.0
2019-01-23 10:20:00,32.45,32.53,32.45,32.46,49345.0,27.9454,28.0143,27.9454,27.954,49345.0
2019-01-23 10:25:00,32.46,32.47,32.37,32.39,81366.0,27.954,27.9626,27.8765,27.8937,81366.0
2019-01-23 10:30:00,32.38,32.54,32.34,32.52,136729.0,27.8851,28.0229,27.8507,28.0057,136729.0
2019-01-23 10:35:00,32.52,32.53,32.31,32.31,48290.0,28.0057,28.0143,27.8248,27.8248,48290.0
2019-01-23 10:40:00,32.31,32.34,32.24,32.24,30482.0,27.8248,27.8507,27.7646,27.7646,30482.0
2019-01-23 10:45:00,32.24,32.34,32.24,32.31,17810.0,27.7646,27.8507,27.7646,27.8248,17810.0
2019-01-23 10:50:00,32.3,32.31,32.24,32.26,13288.0,27.8162,27.8248,27.7646,27.7818,13288.0
2019-01-23 10:55:00,32.26,32.27,32.21,32.25,23547.0,27.7818,27.7904,27.7387,27.7732,23547.0
2019-01-23 11:00:00,32.26,32.28,32.23,32.27,27869.0,27.7818,27.799,27.756,27.7904,27869.0
2019-01-23 11:05:00,32.28,32.28,32.22,32.23,22794.0,27.799,27.799,27.7473,27.756,22794.0
2019-01-23 11:10:00,32.23,32.28,32.23,32.25,39583.0,27.756,27.799,27.756,27.7732,39583.0
2019-01-23 11:15:00,32.24,32.26,32.14,32.16,37165.0,27.7646,27.7818,27.6784,27.6957,37165.0
2019-01-23 11:20:00,32.17,32.18,32.12,32.13,23066.0,27.7043,27.7129,27.6612,27.6698,23066.0
2019-01-23 11:25:00,32.13,32.15,32.1,32.15,44528.0,27.6698,27.6871,27.644,27.6871,44528.0
2019-01-23 11:30:00,32.14,32.14,32.08,32.13,29824.0,27.6784,27.6784,27.6268,27.6698,29824.0
2019-01-23 11:35:00,32.13,32.14,32.08,32.11,17097.0,27.6698,27.6784,27.6268,27.6526,17097.0
2019-01-23 11:40:00,32.1,32.1,32.02,32.02,36911.0,27.644,27.644,27.5751,27.5751,36911.0
2019-01-23 11:45:00,32.02,32.03,31.94,31.94,52200.0,27.5751,27.5837,27.5062,27.5062,52200.0
2019-01-23 11:50:00,31.94,31.95,31.86,31.88,36825.0,27.5062,27.5148,27.4373,27.4545,36825.0
2019-01-23 11:55:00,31.89,31.91,31.85,31.88,29190.0,27.4632,27.4804,27.4287,27.4545,29190.0
2019-01-23 12:00:00,31.88,31.95,31.87,31.94,28618.0,27.4545,27.5148,27.4459,27.5062,28618.0
2019-01-23 12:05:00,31.93,31.96,31.86,31.89,40106.0,27.4976,27.5234,27.4373,27.4632,40106.0
2019-01-23 12:10:00,31.89,31.91,31.86,31.9,18955.0,27.4632,27.4804,27.4373,27.4718,18955.0
2019-01-23 12:15:00,31.9,31.9,31.81,31.84,26516.0,27.4718,27.4718,27.3943,27.4201,26516.0
2019-01-23 12:20:00,31.84,31.87,31.82,31.87,26158.0,27.4201,27.4459,27.4029,27.4459,26158.0
2019-01-23 12:25:00,31.87,31.89,31.84,31.88,19630.0,27.4459,27.4632,27.4201,27.4545,19630.0
2019-01-23 12:30:00,31.87,31.93,31.87,31.91,29560.0,27.4459,27.4976,27.4459,27.4804,29560.0
2019-01-23 12:35:00,31.91,31.91,31.88,31.91,21710.0,27.4804,27.4804,27.4545,27.4804,21710.0
2019-01-23 12:40:00,31.91,31.96,31.89,31.95,24039.0,27.4804,27.5234,27.4632,27.5148,24039.0
2019-01-23 12:45:00,31.95,31.99,31.94,31.99,21027.0,27.5148,27.5493,27.5062,27.5493,21027.0
2019-01-23 12:50:00,31.98,31.98,31.94,31.94,15139.0,27.5407,27.5407,27.5062,27.5062,15139.0
2019-01-23 12:55:00,31.94,31.96,31.92,31.96,25294.0,27.5062,27.5234,27.489,27.5234,25294.0
2019-01-23 13:00:00,31.95,31.97,31.92,31.94,44180.0,27.5148,27.532,27.489,27.5062,44180.0
2019-01-23 13:05:00,31.93,31.94,31.87,31.94,32945.0,27.4976,27.5062,27.4459,27.5062,32945.0
2019-01-23 13:10:00,31.93,31.94,31.9,31.9,46744.0,27.4976,27.5062,27.4718,27.4718,46744.0
2019-01-23 13:15:00,31.9,31.98,31.9,31.98,32358.0,27.4718,27.5407,27.4718,27.5407,32358.0
2019-01-23 13:20:00,31.98,31.98,31.93,31.93,15573.0,27.5407,27.5407,27.4976,27.4976,15573.0
2019-01-23 13:25:00,31.93,31.94,31.9,31.9,18687.0,27.4976,27.5062,27.4718,27.4718,18687.0
2019-01-23 13:30:00,31.9,31.95,31.89,31.93,33352.0,27.4718,27.5148,27.4632,27.4976,33352.0
2019-01-23 13:35:00,31.92,31.95,31.91,31.93,34935.0,27.489,27.5148,27.4804,27.4976,34935.0
2019-01-23 13:40:00,31.92,31.94,31.87,31.9,35919.0,27.489,27.5062,27.4459,27.4718,35919.0
2019-01-23 13:45:00,31.9,31.94,31.9,31.92,27160.0,27.4718,27.5062,27.4718,27.489,27160.0
2019-01-23 13:50:00,31.91,31.92,31.85,31.87,35680.0,27.4804,27.489,27.4287,27.4459,35680.0
2019-01-23 13:55:00,31.87,31.91,31.86,31.88,43649.0,27.4459,27.4804,27.4373,27.4545,43649.0
2019-01-23 14:00:00,31.89,31.96,31.88,31.92,58776.0,27.4632,27.5234,27.4545,27.489,58776.0
2019-01-23 14:05:00,31.93,31.97,31.92,31.95,42000.0,27.4976,27.532,27.489,27.5148,42000.0
2019-01-23 14:10:00,31.96,32.05,31.95,32.0,157603.0,27.5234,27.6009,27.5148,27.5579,157603.0
2019-01-23 14:15:00,32.0,32.01,31.9,31.91,32338.0,27.5579,27.5665,27.4718,27.4804,32338.0
2019-01-23 14:20:00,31.92,31.98,31.91,31.97,40454.0,27.489,27.5407,27.4804,27.532,40454.0
2019-01-23 14:25:00,31.96,31.97,31.92,31.96,40069.0,27.5234,27.532,27.489,27.5234,40069.0
2019-01-23 14:30:00,31.96,31.96,31.88,31.94,48524.0,27.5234,27.5234,27.4545,27.5062,48524.0
2019-01-23 14:35:00,31.94,31.95,31.89,31.9,39339.0,27.5062,27.5148,27.4632,27.4718,39339.0
2019-01-23 14:40:00,31.89,31.9,31.84,31.85,33423.0,27.4632,27.4718,27.4201,27.4287,33423.0
2019-01-23 14:45:00,31.84,31.85,31.82,31.85,39043.0,27.4201,27.4287,27.4029,27.4287,39043.0
2019-01-23 14:50:00,31.85,31.89,31.84,31.86,36727.0,27.4287,27.4632,27.4201,27.4373,36727.0
2019-01-23 14:55:00,31.86,31.88,31.83,31.87,37873.0,27.4373,27.4545,27.4115,27.4459,37873.0
2019-01-23 15:00:00,31.87,31.92,31.86,31.91,30524.0,27.4459,27.489,27.4373,27.4804,30524.0
2019-01-23 15:05:00,31.92,31.93,31.87,31.88,43536.0,27.489,27.4976,27.4459,27.4545,43536.0
2019-01-23 15:10:00,31.88,31.94,31.87,31.93,47223.0,27.4545,27.5062,27.4459,27.4976,47223.0
2019-01-23 15:15:00,31.92,32.04,31.92,32.03,77199.0,27.489,27.5923,27.489,27.5837,77199.0
2019-01-23 15:20:00,32.03,32.09,32.01,32.02,45436.0,27.5837,27.6354,27.5665,27.5751,45436.0
2019-01-23 15:25:00,32.02,32.05,32.0,32.05,49152.0,27.5751,27.6009,27.5579,27.6009,49152.0
2019-01-23 15:30:00,32.05,32.05,32.0,32.02,49827.0,27.6009,27.6009,27.5579,27.5751,49827.0
2019-01-23 15:35:00,32.02,32.06,32.01,32.03,94709.0,27.5751,27.6096,27.5665,27.5837,94709.0
2019-01-23 15:40:00,32.04,32.09,32.03,32.09,71136.0,27.5923,27.6354,27.5837,27.6354,71136.0
2019-01-23 15:45:00,32.09,32.09,32.05,32.05,113653.0,27.6354,27.6354,27.6009,27.6009,113653.0
2019-01-23 15:50:00,32.05,32.06,32.02,32.04,67628.0,27.6009,27.6096,27.5751,27.5923,67628.0
2019-01-23 15:55:00,32.04,32.05,32.01,32.04,162437.0,27.5923,27.6009,27.5665,27.5923,162437.0
2019-01-24 09:30:00,32.01,32.19,32.01,32.05,67049.0,27.5665,27.7215,27.5665,27.6009,67049.0
2019-01-24 09:35:00,32.05,32.21,32.05,32.13,48166.0,27.6009,27.7387,27.6009,27.6698,48166.0
2019-01-24 09:40:00,32.13,32.2,32.06,32.2,24781.0,27.6698,27.7301,27.6096,27.7301,24781.0
2019-01-24 09:45:00,32.2,32.31,32.15,32.15,38310.0,27.7301,27.8248,27.6871,27.6871,38310.0
2019-01-24 09:50:00,32.14,32.18,32.08,32.08,32988.0,27.6784,27.7129,27.6268,27.6268,32988.0
2019-01-24 09:55:00,32.09,32.11,31.98,32.03,97543.0,27.6354,27.6526,27.5407,27.5837,97543.0
2019-01-24 10:00:00,32.02,32.25,32.01,32.16,44854.0,27.5751,27.7732,27.5665,27.6957,44854.0
2019-01-24 10:05:00,32.15,32.23,32.15,32.23,19148.0,27.6871,27.756,27.6871,27.756,19148.0
2019-01-24 10:10:00,32.23,32.26,32.21,32.25,33201.0,27.756,27.7818,27.7387,27.7732,33201.0
2019-01-24 10:15:00,32.26,32.33,32.25,32.3,37385.0,27.7818,27.8421,27.7732,27.8162,37385.0
2019-01-24 10:20:00,32.3,32.31,32.19,32.22,46918.0,27.8162,27.8248,27.7215,27.7473,46918.0
2019-01-24 10:25:00,32.22,32.3,32.21,32.26,46761.0,27.7473,27.8162,27.7387,27.7818,46761.0
2019-01-24 10:30:00,32.26,32.27,32.24,32.27,30609.0,27.7818,27.7904,27.7646,27.7904,30609.0
2019-01-24 10:35:00,32.27,32.3,32.24,32.3,41709.0,27.7904,27.8162,27.7646,27.8162,41709.0
2019-01-24 10:40:00,32.31,32.38,32.3,32.37,35727.0,27.8248,27.8851,27.8162,27.8765,35727.0
2019-01-24 10:45:00,32.37,32.39,32.31,32.31,28261.0,27.8765,27.8937,27.8248,27.8248,28261.0
2019-01-24 10:50:00,32.31,32.32,32.28,32.3,19949.0,27.8248,27.8335,27.799,27.8162,19949.0
2019-01-24 10:55:00,32.3,32.42,32.3,32.4,190901.0,27.8162,27.9196,27.8162,27.9024,190901.0
2019-01-24 11:00:00,32.39,32.41,32.34,32.34,68897.0,27.8937,27.911,27.8507,27.8507,68897.0
2019-01-24 11:05:00,32.34,32.38,32.28,32.31,38615.0,27.8507,27.8851,27.799,27.8248,38615.0
2019-01-24 11:10:00,32.31,32.33,32.23,32.24,39127.0,27.8248,27.8421,27.756,27.7646,39127.0
2019-01-24 11:15:00,32.24,32.3,32.22,32.25,43481.0,27.7646,27.8162,27.7473,27.7732,43481.0
2019-01-24 11:20:00,32.24,32.26,32.21,32.24,27345.0,27.7646,27.7818,27.7387,27.7646,27345.0
2019-01-24 11:25:00,32.24,32.29,32.24,32.24,22051.0,27.7646,27.8076,27.7646,27.7646,22051.0
2019-01-24 11:30:00,32.24,32.26,32.2,32.25,33595.0,27.7646,27.7818,27.7301,27.7732,33595.0
2019-01-24 11:35:00,32.24,32.3,32.21,32.3,17801.0,27.7646,27.8162,27.7387,27.8162,17801.0
2019-01-24 11:40:00,32.3,32.32,32.28,32.3,16818.0,27.8162,27.8335,27.799,27.8162,16818.0
2019-01-24 11:45:00,32.32,32.35,32.29,32.33,37087.0,27.8335,27.8593,27.8076,27.8421,37087.0
2019-01-24 11:50:00,32.32,32.33,32.28,32.33,17668.0,27.8335,27.8421,27.799,27.8421,17668.0
2019-01-24 11:55:00,32.34,32.39,32.33,32.37,23863.0,27.8507,27.8937,27.8421,27.8765,23863.0
2019-01-24 12:00:00,32.37,32.38,32.3,32.3,36640.0,27.8765,27.8851,27.8162,27.8162,36640.0
2019-01-24 12:05:00,32.31,32.31,32.28,32.28,11108.0,27.8248,27.8248,27.799,27.799,11108.0
2019-01-24 12:10:00,32.28,32.29,32.26,32.26,15977.0,27.799,27.8076,27.7818,27.7818,15977.0
2019-01-24 12:15:00,32.27,32.31,32.26,32.27,19693.0,27.7904,27.8248,27.7818,27.7904,19693.0
2019-01-24 12:20:00,32.27,32.28,32.22,32.27,27923.0,27.7904,27.799,27.7473,27.7904,27923.0
2019-01-24 12:25:00,32.26,32.27,32.2,32.22,16134.0,27.7818,27.7904,27.7301,27.7473,16134.0
2019-01-24 12:30:00,32.22,32.26,32.21,32.21,25934.0,27.7473,27.7818,27.7387,27.7387,25934.0
2019-01-24 12:35:00,32.22,32.22,32.14,32.21,22564.0,27.7473,27.7473,27.6784,27.7387,22564.0
2019-01-24 12:40:00,32.19,32.22,32.19,32.22,14191.0,27.7215,27.7473,27.7215,27.7473,14191.0
2019-01-24 12:45:00,32.22,32.23,32.19,32.2,20944.0,27.7473,27.756,27.7215,27.7301,20944.0
2019-01-24 12:50:00,32.2,32.2,32.12,32.14,18798.0,27.7301,27.7301,27.6612,27.6784,18798.0
2019-01-24 12:55:00,32.14,32.19,32.14,32.18,38498.0,27.6784,27.7215,27.6784,27.7129,38498.0
2019-01-24 13:00:00,32.19,32.21,32.12,32.13,23524.0,27.7215,27.7387,27.6612,27.6698,23524.0
2019-01-24 13:05:00,32.14,32.17,32.13,32.16,24220.0,27.6784,27.7043,27.6698,27.6957,24220.0
2019-01-24 13:10:00,32.16,32.16,32.06,32.1,32820.0,27.6957,27.6957,27.6096,27.644,32820.0
2019-01-24 13:15:00,32.09,32.12,32.05,32.12,18986.0,27.6354,27.6612,27.6009,27.6612,18986.0
2019-01-24 13:20:00,32.13,32.15,32.08,32.09,19738.0,27.6698,27.6871,27.6268,27.6354,19738.0
2019-01-24 13:25:00,32.09,32.13,32.07,32.1,21700.0,27.6354,27.6698,27.6182,27.644,21700.0
2019-01-24 13:30:00,32.1,32.17,32.09,32.15,18550.0,27.644,27.7043,27.6354,27.6871,18550.0
2019-01-24 13:35:00,32.15,32.17,32.14,32.16,15395.0,27.6871,27.7043,27.6784,27.6957,15395.0
2019-01-24 13:40:00,32.16,32.22,32.13,32.14,66290.0,27.6957,27.7473,27.6698,27.6784,66290.0
2019-01-24 13:45:00,32.14,32.17,32.14,32.15,24732.0,27.6784,27.7043,27.6784,27.6871,24732.0
2019-01-24 13:50:00,32.16,32.19,32.16,32.18,15563.0,27.6957,27.7215,27.6957,27.7129,15563.0
2019-01-24 13:55:00,32.18,32.2,32.17,32.18,21683.0,27.7129,27.7301,27.7043,27.7129,21683.0
2019-01-24 14:00:00,32.19,32.2,32.14,32.18,25611.0,27.7215,27.7301,27.6784,27.7129,25611.0
2019-01-24 14:05:00,32.18,32.22,32.17,32.18,34684.0,27.7129,27.7473,27.7043,27.7129,34684.0
2019-01-24 14:10:00,32.19,32.21,32.17,32.19,21384.0,27.7215,27.7387,27.7043,27.7215,21384.0
2019-01-24 14:15:00,32.19,32.22,32.18,32.21,14809.0,27.7215,27.7473,27.7129,27.7387,14809.0
2019-01-24 14:20:00,32.21,32.25,32.21,32.23,28917.0,27.7387,27.7732,27.7387,27.756,28917.0
2019-01-24 14:25:00,32.24,32.31,32.24,32.3,39696.0,27.7646,27.8248,27.7646,27.8162,39696.0
2019-01-24 14:30:00,32.29,32.36,32.28,32.35,45020.0,27.8076,27.8679,27.799,27.8593,45020.0
2019-01-24 14:35:00,32.34,32.38,32.33,32.33,31319.0,27.8507,27.8851,27.8421,27.8421,31319.0
2019-01-24 14:40:00,32.32,32.33,32.28,32.3,14517.0,27.8335,27.8421,27.799,27.8162,14517.0
2019-01-24 14:45:00,32.31,32.32,32.26,32.26,17689.0,27.8248,27.8335,27.7818,27.7818,17689.0
2019-01-24 14:50:00,32.26,32.29,32.25,32.27,19733.0,27.7818,27.8076,27.7732,27.7904,19733.0
2019-01-24 14:55:00,32.28,32.29,32.23,32.25,27890.0,27.799,27.8076,27.756,27.7732,27890.0
2019-01-24 15:00:00,32.25,32.3,32.23,32.29,26692.0,27.7732,27.8162,27.756,27.8076,26692.0
2019-01-24 15:05:00,32.28,32.3,32.27,32.3,22443.0,27.799,27.8162,27.7904,27.8162,22443.0
2019-01-24 15:10:00,32.3,32.34,32.26,32.32,31890.0,27.8162,27.8507,27.7818,27.8335,31890.0
2019-01-24 15:15:00,32.33,32.34,32.28,32.29,24351.0,27.8421,27.8507,27.799,27.8076,24351.0
2019-01-24 15:20:00,32.29,32.31,32.28,32.3,20312.0,27.8076,27.8248,27.799,27.8162,20312.0
2019-01-24 15:25:00,32.3,32.32,32.28,32.28,28587.0,27.8162,27.8335,27.799,27.799,28587.0
2019-01-24 15:30:00,32.28,32.28,32.23,32.25,37153.0,27.799,27.799,27.756,27.7732,37153.0
2019-01-24 15:35:00,32.25,32.26,32.22,32.22,30702.0,27.7732,27.7818,27.7473,27.7473,30702.0
2019-01-24 15:40:00,32.23,32.24,32.22,32.23,39617.0,27.756,27.7646,27.7473,27.756,39617.0
2019-01-24 15:45:00,32.24,32.27,32.22,32.24,69240.0,27.7646,27.7904,27.7473,27.7646,69240.0
2019-01-24 15:50:00,32.23,32.26,32.23,32.25,45872.0,27.756,27.7818,27.756,27.7732,45872.0
2019-01-24 15:55:00,32.25,32.28,32.23,32.26,101043.0,27.7732,27.799,27.756,27.7818,101043.0
2019-01-25 09:30:00,32.62,32.8,32.57,32.73,55129.0,28.0918,28.2468,28.0488,28.1865,55129.0
2019-01-25 09:35:00,32.74,32.8,32.66,32.66,31552.0,28.1952,28.2468,28.1263,28.1263,31552.0
2019-01-25 09:40:00,32.66,32.88,32.66,32.86,51172.0,28.1263,28.3157,28.1263,28.2985,51172.0
2019-01-25 09:45:00,32.86,32.93,32.79,32.79,22363.0,28.2985,28.3588,28.2382,28.2382,22363.0
2019-01-25 09:50:00,32.79,32.89,32.79,32.84,22121.0,28.2382,28.3243,28.2382,28.2813,22121.0
2019-01-25 09:55:00,32.83,32.88,32.83,32.87,30769.0,28.2727,28.3157,28.2727,28.3071,30769.0
2019-01-25 10:00:00,32.87,32.96,32.87,32.9,34929.0,28.3071,28.3846,28.3071,28.3329,34929.0
2019-01-25 10:05:00,32.9,32.93,32.88,32.93,22007.0,28.3329,28.3588,28.3157,28.3588,22007.0
2019-01-25 10:10:00,32.93,32.96,32.88,32.9,23837.0,28.3588,28.3846,28.3157,28.3329,23837.0
2019-01-25 10:15:00,32.9,32.9,32.81,32.81,23757.0,28.3329,28.3329,28.2554,28.2554,23757.0
2019-01-25 10:20:00,32.82,32.82,32.75,32.79,24022.0,28.2641,28.2641,28.2038,28.2382,24022.0
2019-01-25 10:25:00,32.79,32.85,32.78,32.83,27114.0,28.2382,28.2899,28.2296,28.2727,27114.0
2019-01-25 10:30:00,32.83,32.88,32.79,32.85,32953.0,28.2727,28.3157,28.2382,28.2899,32953.0
2019-01-25 10:35:00,32.84,32.94,32.84,32.91,31944.0,28.2813,28.3674,28.2813,28.3416,31944.0
2019-01-25 10:40:00,32.91,32.95,32.89,32.95,24071.0,28.3416,28.376,28.3243,28.376,24071.0
2019-01-25 10:45:00,32.95,32.99,32.94,32.98,23990.0,28.376,28.4105,28.3674,28.4018,23990.0
2019-01-25 10:50:00,32.98,33.0,32.96,32.99,22439.0,28.4018,28.4191,28.3846,28.4105,22439.0
2019-01-25 10:55:00,32.99,33.02,32.96,32.97,28392.0,28.4105,28.4363,28.3846,28.3932,28392.0
2019-01-25 11:00:00,32.97,33.01,32.94,32.98,24812.0,28.3932,28.4277,28.3674,28.4018,24812.0
2019-01-25 11:05:00,32.97,33.0,32.94,32.98,24757.0,28.3932,28.4191,28.3674,28.4018,24757.0
2019-01-25 11:10:00,32.98,32.99,32.91,32.92,21358.0,28.4018,28.4105,28.3416,28.3502,21358.0
2019-01-25 11:15:00,32.92,32.94,32.87,32.87,18242.0,28.3502,28.3674,28.3071,28.3071,18242.0
2019-01-25 11:20:00,32.88,32.89,32.82,32.84,21021.0,28.3157,28.3243,28.2641,28.2813,21021.0
2019-01-25 11:25:00,32.83,32.88,32.82,32.87,11498.0,28.2727,28.3157,28.2641,28.3071,11498.0
2019-01-25 11:30:00,32.88,32.94,32.88,32.94,32345.0,28.3157,28.3674,28.3157,28.3674,32345.0
2019-01-25 11:35:00,32.93,32.98,32.89,32.96,39604.0,28.3588,28.4018,28.3243,28.3846,39604.0
2019-01-25 11:40:00,32.96,32.96,32.91,32.91,44449.0,28.3846,28.3846,28.3416,28.3416,44449.0
2019-01-25 11:45:00,32.92,32.95,32.9,32.95,15616.0,28.3502,28.376,28.3329,28.376,15616.0
2019-01-25 11:50:00,32.94,32.95,32.92,32.94,19013.0,28.3674,28.376,28.3502,28.3674,19013.0
2019-01-25 11:55:00,32.94,32.94,32.88,32.88,16916.0,28.3674,28.3674,28.3157,28.3157,16916.0
2019-01-25 12:00:00,32.88,32.89,32.83,32.86,17986.0,28.3157,28.3243,28.2727,28.2985,17986.0
2019-01-25 12:05:00,32.86,32.87,32.8,32.8,23439.0,28.2985,28.3071,28.2468,28.2468,23439.0
2019-01-25 12:10:00,32.79,32.81,32.75,32.78,18456.0,28.2382,28.2554,28.2038,28.2296,18456.0
2019-01-25 12:15:00,32.78,32.8,32.77,32.78,15529.0,28.2296,28.2468,28.221,28.2296,15529.0
2019-01-25 12:20:00,32.79,32.79,32.75,32.79,19979.0,28.2382,28.2382,28.2038,28.2382,19979.0
2019-01-25 12:25:00,32.79,32.87,32.79,32.85,25114.0,28.2382,28.3071,28.2382,28.2899,25114.0
2019-01-25 12:30:00,32.86,32.87,32.81,32.82,22951.0,28.2985,28.3071,28.2554,28.2641,22951.0
2019-01-25 12:35:00,32.81,32.83,32.77,32.8,21508.0,28.2554,28.2727,28.221,28.2468,21508.0
2019-01-25 12:40:00,32.81,32.82,32.75,32.76,19974.0,28.2554,28.2641,28.2038,28.2124,19974.0
2019-01-25 12:45:00,32.77,32.77,32.68,32.7,31424.0,28.221,28.221,28.1435,28.1607,31424.0
2019-01-25 12:50:00,32.7,32.71,32.62,32.66,37721.0,28.1607,28.1693,28.0918,28.1263,37721.0
2019-01-25 12:55:00,32.65,32.71,32.65,32.71,24048.0,28.1177,28.1693,28.1177,28.1693,24048.0
2019-01-25 13:00:00,32.72,32.75,32.7,32.7,35466.0,28.1779,28.2038,28.1607,28.1607,35466.0
2019-01-25 13:05:00,32.7,32.76,32.68,32.73,25806.0,28.1607,28.2124,28.1435,28.1865,25806.0
2019-01-25 13:10:00,32.73,32.75,32.71,32.73,21146.0,28.1865,28.2038,28.1693,28.1865,21146.0
2019-01-25 13:15:00,32.73,32.79,32.73,32.77,16680.0,28.1865,28.2382,28.1865,28.221,16680.0
2019-01-25 13:20:00,32.77,32.83,32.77,32.83,12369.0,28.221,28.2727,28.221,28.2727,12369.0
2019-01-25 13:25:00,32.83,32.85,32.8,32.84,20034.0,28.2727,28.2899,28.2468,28.2813,20034.0
2019-01-25 13:30:00,32.85,32.85,32.8,32.8,26658.0,28.2899,28.2899,28.2468,28.2468,26658.0
2019-01-25 13:35:00,32.79,32.8,32.74,32.77,23056.0,28.2382,28.2468,28.1952,28.221,23056.0
2019-01-25 13:40:00,32.78,32.79,32.76,32.77,14917.0,28.2296,28.2382,28.2124,28.221,14917.0
2019-01-25 13:45:00,32.78,32.82,32.78,32.8,24401.0,28.2296,28.2641,28.2296,28.2468,24401.0
2019-01-25 13:50:00,32.79,32.83,32.79,32.81,44109.0,28.2382,28.2727,28.2382,28.2554,44109.0
2019-01-25 13:55:00,32.82,32.87,32.8,32.86,127133.0,28.2641,28.3071,28.2468,28.2985,127133.0
2019-01-25 14:00:00,32.86,32.87,32.81,32.84,25168.0,28.2985,28.3071,28.2554,28.2813,25168.0
2019-01-25 14:05:00,32.83,32.87,32.82,32.87,45251.0,28.2727,28.3071,28.2641,28.3071,45251.0
2019-01-25 14:10:00,32.86,32.87,32.82,32.85,30112.0,28.2985,28.3071,28.2641,28.2899,30112.0
2019-01-25 14:15:00,32.84,32.88,32.82,32.86,39265.0,28.2813,28.3157,28.2641,28.2985,39265.0
2019-01-25 14:20:00,32.86,32.86,32.79,32.81,22768.0,28.2985,28.2985,28.2382,28.2554,22768.0
2019-01-25 14:25:00,32.82,32.82,32.76,32.8,36698.0,28.2641,28.2641,28.2124,28.2468,36698.0
2019-01-25 14:30:00,32.79,32.8,32.72,32.74,39716.0,28.2382,28.2468,28.1779,28.1952,39716.0
2019-01-25 14:35:00,32.74,32.8,32.72,32.8,22749.0,28.1952,28.2468,28.1779,28.2468,22749.0
2019-01-25 14:40:00,32.79,32.81,32.77,32.81,21136.0,28.2382,28.2554,28.221,28.2554,21136.0
2019-01-25 14:45:00,32.81,32.81,32.78,32.8,23697.0,28.2554,28.2554,28.2296,28.2468,23697.0
2019-01-25 14:50:00,32.8,32.83,32.76,32.81,37208.0,28.2468,28.2727,28.2124,28.2554,37208.0
2019-01-25 14:55:00,32.81,32.86,32.81,32.83,23619.0,28.2554,28.2985,28.2554,28.2727,23619.0
2019-01-25 15:00:00,32.83,32.85,32.81,32.82,18698.0,28.2727,28.2899,28.2554,28.2641,18698.0
2019-01-25 15:05:00,32.81,32.83,32.79,32.83,23406.0,28.2554,28.2727,28.2382,28.2727,23406.0
2019-01-25 15:10:00,32.83,32.85,32.83,32.84,19001.0,28.2727,28.2899,28.2727,28.2813,19001.0
2019-01-25 15:15:00,32.84,32.86,32.83,32.84,30275.0,28.2813,28.2985,28.2727,28.2813,30275.0
2019-01-25 15:20:00,32.84,32.84,32.8,32.82,26254.0,28.2813,28.2813,28.2468,28.2641,26254.0
2019-01-25 15:25:00,32.81,32.82,32.75,32.76,27476.0,28.2554,28.2641,28.2038,28.2124,27476.0
2019-01-25 15:30:00,32.76,32.76,32.69,32.71,57370.0,28.2124,28.2124,28.1521,28.1693,57370.0
2019-01-25 15:35:00,32.7,32.76,32.69,32.76,39002.0,28.1607,28.2124,28.1521,28.2124,39002.0
2019-01-25 15:40:00,32.76,32.76,32.7,32.74,57650.0,28.2124,28.2124,28.1607,28.1952,57650.0
2019-01-25 15:45:00,32.75,32.8,32.74,32.78,52725.0,28.2038,28.2468,28.1952,28.2296,52725.0
2019-01-25 15:50:00,32.77,32.78,32.69,32.69,46334.0,28.221,28.2296,28.1521,28.1521,46334.0
2019-01-25 15:55:00,32.69,32.73,32.67,32.71,216141.0,28.1521,28.1865,28.1349,28.1693,216141.0
2019-01-28 09:30:00,32.41,32.53,32.34,32.42,40393.0,27.911,28.0143,27.8507,27.9196,40393.0
2019-01-28 09:35:00,32.41,32.51,32.4,32.4,44804.0,27.911,27.9971,27.9024,27.9024,44804.0
2019-01-28 09:40:00,32.41,32.47,32.38,32.46,24740.0,27.911,27.9626,27.8851,27.954,24740.0
2019-01-28 09:45:00,32.45,32.5,32.43,32.47,30721.0,27.9454,27.9885,27.9282,27.9626,30721.0
2019-01-28 09:50:00,32.45,32.53,32.42,32.5,30998.0,27.9454,28.0143,27.9196,27.9885,30998.0
2019-01-28 09:55:00,32.49,32.56,32.46,32.55,20888.0,27.9799,28.0401,27.954,28.0315,20888.0
2019-01-28 10:00:00,32.55,32.55,32.39,32.44,44682.0,28.0315,28.0315,27.8937,27.9368,44682.0
2019-01-28 10:05:00,32.44,32.48,32.42,32.48,27171.0,27.9368,27.9713,27.9196,27.9713,27171.0
2019-01-28 10:10:00,32.47,32.47,32.35,32.35,29704.0,27.9626,27.9626,27.8593,27.8593,29704.0
2019-01-28 10:15:00,32.35,32.41,32.34,32.4,26849.0,27.8593,27.911,27.8507,27.9024,26849.0
2019-01-28 10:20:00,32.4,32.47,32.4,32.43,40157.0,27.9024,27.9626,27.9024,27.9282,40157.0
2019-01-28 10:25:00,32.44,32.44,32.37,32.39,31748.0,27.9368,27.9368,27.8765,27.8937,31748.0
2019-01-28 10:30:00,32.4,32.43,32.39,32.41,39511.0,27.9024,27.9282,27.8937,27.911,39511.0
2019-01-28 10:35:00,32.41,32.47,32.41,32.43,61370.0,27.911,27.9626,27.911,27.9282,61370.0
2019-01-28 10:40:00,32.43,32.5,32.42,32.49,59923.0,27.9282,27.9885,27.9196,27.9799,59923.0
2019-01-28 10:45:00,32.49,32.49,32.4,32.4,42507.0,27.9799,27.9799,27.9024,27.9024,42507.0
2019-01-28 10:50:00,32.4,32.43,32.39,32.41,42771.0,27.9024,27.9282,27.8937,27.911,42771.0
2019-01-28 10:55:00,32.41,32.42,32.37,32.37,38148.0,27.911,27.9196,27.8765,27.8765,38148.0
2019-01-28 11:00:00,32.37,32.41,32.33,32.34,35709.0,27.8765,27.911,27.8421,27.8507,35709.0
2019-01-28 11:05:00,32.35,32.37,32.34,32.35,27546.0,27.8593,27.8765,27.8507,27.8593,27546.0
2019-01-28 11:10:00,32.35,32.42,32.34,32.42,23364.0,27.8593,27.9196,27.8507,27.9196,23364.0
2019-01-28 11:15:00,32.42,32.43,32.37,32.38,45998.0,27.9196,27.9282,27.8765,27.8851,45998.0
2019-01-28 11:20:00,32.38,32.43,32.37,32.42,163353.0,27.8851,27.9282,27.8765,27.9196,163353.0
2019-01-28 11:25:00,32.42,32.44,32.3,32.3,124256.0,27.9196,27.9368,27.8162,27.8162,124256.0
2019-01-28 11:30:00,32.3,32.38,32.3,32.32,33920.0,27.8162,27.8851,27.8162,27.8335,33920.0
2019-01-28 11:35:00,32.32,32.32,32.27,32.27,36959.0,27.8335,27.8335,27.7904,27.7904,36959.0
2019-01-28 11:40:00,32.27,32.27,32.19,32.22,49439.0,27.7904,27.7904,27.7215,27.7473,49439.0
2019-01-28 11:45:00,32.21,32.24,32.14,32.18,31993.0,27.7387,27.7646,27.6784,27.7129,31993.0
2019-01-28 11:50:00,32.18,32.22,32.14,32.15,24210.0,27.7129,27.7473,27.6784,27.6871,24210.0
2019-01-28 11:55:00,32.14,32.18,32.12,32.14,43776.0,27.6784,27.7129,27.6612,27.6784,43776.0
2019-01-28 12:00:00,32.13,32.18,32.11,32.14,38789.0,27.6698,27.7129,27.6526,27.6784,38789.0
2019-01-28 12:05:00,32.14,32.24,32.14,32.23,53795.0,27.6784,27.7646,27.6784,27.756,53795.0
2019-01-28 12:10:00,32.23,32.28,32.22,32.25,21523.0,27.756,27.799,27.7473,27.7732,21523.0
2019-01-28 12:15:00,32.26,32.31,32.26,32.29,17728.0,27.7818,27.8248,27.7818,27.8076,17728.0
2019-01-28 12:20:00,32.28,32.33,32.27,32.33,23077.0,27.799,27.8421,27.7904,27.8421,23077.0
2019-01-28 12:25:00,32.33,32.34,32.3,32.31,44231.0,27.8421,27.8507,27.8162,27.8248,44231.0
2019-01-28 12:30:00,32.32,32.33,32.31,32.31,17998.0,27.8335,27.8421,27.8248,27.8248,17998.0
2019-01-28 12:35:00,32.31,32.32,32.26,32.32,35257.0,27.8248,27.8335,27.7818,27.8335,35257.0
2019-01-28 12:40:00,32.31,32.33,32.31,32.31,31454.0,27.8248,27.8421,27.8248,27.8248,31454.0
2019-01-28 12:45:00,32.32,32.36,32.31,32.35,12075.0,27.8335,27.8679,27.8248,27.8593,12075.0
2019-01-28 12:50:00,32.35,32.36,32.33,32.34,18479.0,27.8593,27.8679,27.8421,27.8507,18479.0
2019-01-28 12:55:00,32.33,32.34,32.3,32.3,9252.0,27.8421,27.8507,27.8162,27.8162,9252.0
2019-01-28 13:00:00,32.3,32.35,32.29,32.33,44454.0,27.8162,27.8593,27.8076,27.8421,44454.0
2019-01-28 13:05:00,32.33,32.36,32.32,32.34,35275.0,27.8421,27.8679,27.8335,27.8507,35275.0
2019-01-28 13:10:00,32.34,32.36,32.32,32.32,14237.0,27.8507,27.8679,27.8335,27.8335,14237.0
2019-01-28 13:15:00,32.32,32.35,32.32,32.35,13024.0,27.8335,27.8593,27.8335,27.8593,13024.0
2019-01-28 13:20:00,32.34,32.44,32.34,32.43,105515.0,27.8507,27.9368,27.8507,27.9282,105515.0
2019-01-28 13:25:00,32.43,32.43,32.38,32.43,32894.0,27.9282,27.9282,27.8851,27.9282,32894.0
2019-01-28 13:30:00,32.42,32.55,32.42,32.53,102451.0,27.9196,28.0315,27.9196,28.0143,102451.0
2019-01-28 13:35:00,32.54,32.55,32.51,32.52,32091.0,28.0229,28.0315,27.9971,28.0057,32091.0
2019-01-28 13:40:00,32.52,32.64,32.52,32.62,178467.0,28.0057,28.109,28.0057,28.0918,178467.0
2019-01-28 13:45:00,32.61,32.65,32.6,32.64,31210.0,28.0832,28.1177,28.0746,28.109,31210.0
2019-01-28 13:50:00,32.64,32.66,32.55,32.59,27230.0,28.109,28.1263,28.0315,28.066,27230.0
2019-01-28 13:55:00,32.58,32.65,32.58,32.64,27491.0,28.0574,28.1177,28.0574,28.109,27491.0
2019-01-28 14:00:00,32.64,32.68,32.59,32.61,210444.0,28.109,28.1435,28.066,28.0832,210444.0
2019-01-28 14:05:00,32.6,32.64,32.58,32.63,79763.0,28.0746,28.109,28.0574,28.1004,79763.0
2019-01-28 14:10:00,32.63,32.64,32.55,32.55,44864.0,28.1004,28.109,28.0315,28.0315,44864.0
2019-01-28 14:15:00,32.55,32.59,32.53,32.59,23285.0,28.0315,28.066,28.0143,28.066,23285.0
2019-01-28 14:20:00,32.59,32.66,32.55,32.56,241594.0,28.066,28.1263,28.0315,28.0401,241594.0
2019-01-28 14:25:00,32.55,32.61,32.53,32.6,32615.0,28.0315,28.0832,28.0143,28.0746,32615.0
2019-01-28 14:30:00,32.61,32.66,32.61,32.66,57069.0,28.0832,28.1263,28.0832,28.1263,57069.0
2019-01-28 14:35:00,32.66,32.76,32.65,32.75,154846.0,28.1263,28.2124,28.1177,28.2038,154846.0
2019-01-28 14:40:00,32.74,32.74,32.62,32.65,41370.0,28.1952,28.1952,28.0918,28.1177,41370.0
2019-01-28 14:45:00,32.65,32.72,32.63,32.67,109874.0,28.1177,28.1779,28.1004,28.1349,109874.0
2019-01-28 14:50:00,32.68,32.73,32.65,32.66,42154.0,28.1435,28.1865,28.1177,28.1263,42154.0
2019-01-28 14:55:00,32.66,32.69,32.66,32.67,40217.0,28.1263,28.1521,28.1263,28.1349,40217.0
2019-01-28 15:00:00,32.68,32.73,32.66,32.67,47949.0,28.1435,28.1865,28.1263,28.1349,47949.0
2019-01-28 15:05:00,32.68,32.69,32.61,32.69,61011.0,28.1435,28.1521,28.0832,28.1521,61011.0
2019-01-28 15:10:00,32.69,32.77,32.67,32.77,164363.0,28.1521,28.221,28.1349,28.221,164363.0
2019-01-28 15:15:00,32.77,32.77,32.7,32.73,36870.0,28.221,28.221,28.1607,28.1865,36870.0
2019-01-28 15:20:00,32.73,32.79,32.73,32.77,34554.0,28.1865,28.2382,28.1865,28.221,34554.0
2019-01-28 15:25:00,32.78,32.83,32.7,32.71,255653.0,28.2296,28.2727,28.1607,28.1693,255653.0
2019-01-28 15:30:00,32.71,32.71,32.63,32.68,84497.0,28.1693,28.1693,28.1004,28.1435,84497.0
2019-01-28 15:35:00,32.67,32.69,32.63,32.64,65549.0,28.1349,28.1521,28.1004,28.109,65549.0
2019-01-28 15:40:00,32.63,32.67,32.62,32.66,64584.0,28.1004,28.1349,28.0918,28.1263,64584.0
2019-01-28 15:45:00,32.65,32.69,32.65,32.66,127051.0,28.1177,28.1521,28.1177,28.1263,127051.0
2019-01-28 15:50:00,32.65,32.66,32.61,32.62,76392.0,28.1177,28.1263,28.0832,28.0918,76392.0
2019-01-28 15:55:00,32.63,32.7,32.62,32.7,122672.0,28.1004,28.1607,28.0918,28.1607,122672.0
2019-01-29 09:30:00,32.61,32.92,32.61,32.75,58269.0,28.0832,28.3502,28.0832,28.2038,58269.0
2019-01-29 09:35:00,32.75,32.77,32.64,32.72,49197.0,28.2038,28.221,28.109,28.1779,49197.0
2019-01-29 09:40:00,32.73,32.84,32.68,32.82,28820.0,28.1865,28.2813,28.1435,28.2641,28820.0
2019-01-29 09:45:00,32.8,32.92,32.8,32.85,17199.0,28.2468,28.3502,28.2468,28.2899,17199.0
2019-01-29 09:50:00,32.86,32.93,32.85,32.92,16730.0,28.2985,28.3588,28.2899,28.3502,16730.0
2019-01-29 09:55:00,32.93,32.98,32.87,32.87,23869.0,28.3588,28.4018,28.3071,28.3071,23869.0
2019-01-29 10:00:00,32.88,33.0,32.86,32.98,25909.0,28.3157,28.4191,28.2985,28.4018,25909.0
2019-01-29 10:05:00,33.0,33.02,32.91,32.94,20944.0,28.4191,28.4363,28.3416,28.3674,20944.0
2019-01-29 10:10:00,32.93,32.93,32.79,32.79,41907.0,28.3588,28.3588,28.2382,28.2382,41907.0
2019-01-29 10:15:00,32.8,32.81,32.76,32.78,28086.0,28.2468,28.2554,28.2124,28.2296,28086.0
2019-01-29 10:20:00,32.79,32.79,32.75,32.78,14981.0,28.2382,28.2382,28.2038,28.2296,14981.0
2019-01-29 10:25:00,32.79,32.86,32.78,32.86,21849.0,28.2382,28.2985,28.2296,28.2985,21849.0
2019-01-29 10:30:00,32.87,32.88,32.8,32.84,15833.0,28.3071,28.3157,28.2468,28.2813,15833.0
2019-01-29 10:35:00,32.84,32.86,32.82,32.84,16354.0,28.2813,28.2985,28.2641,28.2813,16354.0
2019-01-29 10:40:00,32.84,32.9,32.83,32.87,17318.0,28.2813,28.3329,28.2727,28.3071,17318.0
2019-01-29 10:45:00,32.87,32.92,32.85,32.9,25850.0,28.3071,28.3502,28.2899,28.3329,25850.0
2019-01-29 10:50:00,32.89,32.89,32.81,32.87,29072.0,28.3243,28.3243,28.2554,28.3071,29072.0
2019-01-29 10:55:00,32.88,32.91,32.82,32.83,28143.0,28.3157,28.3416,28.2641,28.2727,28143.0
2019-01-29 11:00:00,32.82,32.85,32.81,32.82,22432.0,28.2641,28.2899,28.2554,28.2641,22432.0
2019-01-29 11:05:00,32.82,32.85,32.79,32.84,21621.0,28.2641,28.2899,28.2382,28.2813,21621.0
2019-01-29 11:10:00,32.84,32.87,32.82,32.84,17545.0,28.2813,28.3071,28.2641,28.2813,17545.0
2019-01-29 11:15:00,32.84,32.86,32.82,32.86,33490.0,28.2813,28.2985,28.2641,28.2985,33490.0
2019-01-29 11:20:00,32.86,32.89,32.84,32.86,17994.0,28.2985,28.3243,28.2813,28.2985,17994.0
2019-01-29 11:25:00,32.86,32.91,32.85,32.88,22865.0,28.2985,28.3416,28.2899,28.3157,22865.0
2019-01-29 11:30:00,32.89,32.93,32.88,32.93,17635.0,28.3243,28.3588,28.3157,28.3588,17635.0
2019-01-29 11:35:00,32.93,32.95,32.91,32.92,16232.0,28.3588,28.376,28.3416,28.3502,16232.0
2019-01-29 11:40:00,32.92,32.92,32.87,32.91,11206.0,28.3502,28.3502,28.3071,28.3416,11206.0
2019-01-29 11:45:00,32.91,32.95,32.9,32.95,19794.0,28.3416,28.376,28.3329,28.376,19794.0
2019-01-29 11:50:00,32.95,32.98,32.93,32.98,15804.0,28.376,28.4018,28.3588,28.4018,15804.0
2019-01-29 11:55:00,32.98,32.98,32.96,32.97,17522.0,28.4018,28.4018,28.3846,28.3932,17522.0
2019-01-29 12:00:00,32.97,32.97,32.9,32.92,25868.0,28.3932,28.3932,28.3329,28.3502,25868.0
2019-01-29 12:05:00,32.91,32.96,32.91,32.95,22639.0,28.3416,28.3846,28.3416,28.376,22639.0
2019-01-29 12:10:00,32.95,33.0,32.94,33.0,86048.0,28.376,28.4191,28.3674,28.4191,86048.0
2019-01-29 12:15:00,33.0,33.03,32.98,33.0,58686.0,28.4191,28.4449,28.4018,28.4191,58686.0
2019-01-29 12:20:00,33.0,33.01,32.92,32.94,32987.0,28.4191,28.4277,28.3502,28.3674,32987.0
2019-01-29 12:25:00,32.94,32.94,32.9,32.9,13640.0,28.3674,28.3674,28.3329,28.3329,13640.0
2019-01-29 12:30:00,32.9,32.9,32.86,32.89,27229.0,28.3329,28.3329,28.2985,28.3243,27229.0
2019-01-29 12:35:00,32.89,32.9,32.88,32.89,12770.0,28.3243,28.3329,28.3157,28.3243,12770.0
2019-01-29 12:40:00,32.89,32.9,32.86,32.88,22856.0,28.3243,28.3329,28.2985,28.3157,22856.0
2019-01-29 12:45:00,32.87,32.88,32.85,32.86,12866.0,28.3071,28.3157,28.2899,28.2985,12866.0
2019-01-29 12:50:00,32.86,32.91,32.85,32.91,94480.0,28.2985,28.3416,28.2899,28.3416,94480.0
2019-01-29 12:55:00,32.91,32.93,32.86,32.87,19877.0,28.3416,28.3588,28.2985,28.3071,19877.0
2019-01-29 13:00:00,32.86,32.9,32.81,32.81,135443.0,28.2985,28.3329,28.2554,28.2554,135443.0
2019-01-29 13:05:00,32.82,32.85,32.81,32.85,28947.0,28.2641,28.2899,28.2554,28.2899,28947.0
2019-01-29 13:10:00,32.84,32.88,32.84,32.86,21013.0,28.2813,28.3157,28.2813,28.2985,21013.0
2019-01-29 13:15:00,32.85,32.95,32.85,32.95,35261.0,28.2899,28.376,28.2899,28.376,35261.0
2019-01-29 13:20:00,32.95,32.95,32.9,32.91,27882.0,28.376,28.376,28.3329,28.3416,27882.0
2019-01-29 13:25:00,32.92,32.93,32.89,32.9,30719.0,28.3502,28.3588,28.3243,28.3329,30719.0
2019-01-29 13:30:00,32.9,32.92,32.87,32.88,39465.0,28.3329,28.3502,28.3071,28.3157,39465.0
2019-01-29 13:35:00,32.88,32.9,32.87,32.88,17120.0,28.3157,28.3329,28.3071,28.3157,17120.0
2019-01-29 13:40:00,32.88,32.95,32.88,32.95,19911.0,28.3157,28.376,28.3157,28.376,19911.0
2019-01-29 13:45:00,32.95,32.96,32.92,32.92,31006.0,28.376,28.3846,28.3502,28.3502,31006.0
2019-01-29 13:50:00,32.93,32.94,32.87,32.87,26273.0,28.3588,28.3674,28.3071,28.3071,26273.0
2019-01-29 13:55:00,32.87,32.9,32.86,32.9,36742.0,28.3071,28.3329,28.2985,28.3329,36742.0
2019-01-29 14:00:00,32.89,32.92,32.87,32.91,53483.0,28.3243,28.3502,28.3071,28.3416,53483.0
2019-01-29 14:05:00,32.91,32.96,32.9,32.95,32459.0,28.3416,28.3846,28.3329,28.376,32459.0
2019-01-29 14:10:00,32.96,32.96,32.91,32.92,36185.0,28.3846,28.3846,28.3416,28.3502,36185.0
2019-01-29 14:15:00,32.91,32.93,32.9,32.91,37003.0,28.3416,28.3588,28.3329,28.3416,37003.0
2019-01-29 14:20:00,32.92,32.93,32.88,32.89,28066.0,28.3502,28.3588,28.3157,28.3243,28066.0
2019-01-29 14:25:00,32.89,32.93,32.89,32.91,24651.0,28.3243,28.3588,28.3243,28.3416,24651.0
2019-01-29 14:30:00,32.91,32.94,32.9,32.91,47889.0,28.3416,28.3674,28.3329,28.3416,47889.0
2019-01-29 14:35:00,32.91,32.92,32.89,32.9,29258.0,28.3416,28.3502,28.3243,28.3329,29258.0
2019-01-29 14:40:00,32.9,32.91,32.87,32.89,26183.0,28.3329,28.3416,28.3071,28.3243,26183.0
2019-01-29 14:45:00,32.89,32.9,32.85,32.87,30486.0,28.3243,28.3329,28.2899,28.3071,30486.0
2019-01-29 14:50:00,32.87,32.91,32.86,32.91,97253.0,28.3071,28.3416,28.2985,28.3416,97253.0
2019-01-29 14:55:00,32.9,32.91,32.8,32.8,53820.0,28.3329,28.3416,28.2468,28.2468,53820.0
2019-01-29 15:00:00,32.81,32.83,32.8,32.82,45478.0,28.2554,28.2727,28.2468,28.2641,45478.0
2019-01-29 15:05:00,32.82,32.86,32.81,32.84,22013.0,28.2641,28.2985,28.2554,28.2813,22013.0
2019-01-29 15:10:00,32.84,32.9,32.83,32.84,189530.0,28.2813,28.3329,28.2727,28.2813,189530.0
2019-01-29 15:15:00,32.85,32.86,32.82,32.82,40358.0,28.2899,28.2985,28.2641,28.2641,40358.0
2019-01-29 15:20:00,32.83,32.87,32.82,32.84,35529.0,28.2727,28.3071,28.2641,28.2813,35529.0
2019-01-29 15:25:00,32.85,32.86,32.82,32.85,44733.0,28.2899,28.2985,28.2641,28.2899,44733.0
2019-01-29 15:30:00,32.84,32.88,32.84,32.85,51360.0,28.2813,28.3157,28.2813,28.2899,51360.0
2019-01-29 15:35:00,32.85,32.86,32.82,32.84,49682.0,28.2899,28.2985,28.2641,28.2813,49682.0
2019-01-29 15:40:00,32.85,32.89,32.84,32.87,81420.0,28.2899,28.3243,28.2813,28.3071,81420.0
2019-01-29 15:45:00,32.88,32.88,32.79,32.82,115053.0,28.3157,28.3157,28.2382,28.2641,115053.0
2019-01-29 15:50:00,32.82,32.82,32.77,32.77,124542.0,28.2641,28.2641,28.221,28.221,124542.0
2019-01-29 15:55:00,32.78,32.83,32.76,32.82,311117.0,28.2296,28.2727,28.2124,28.2641,311117.0
2019-01-30 09:30:00,32.94,32.99,32.76,32.82,88969.0,28.3674,28.4105,28.2124,28.2641,88969.0
2019-01-30 09:35:00,32.83,32.88,32.75,32.84,55599.0,28.2727,28.3157,28.2038,28.2813,55599.0
2019-01-30 09:40:00,32.83,32.87,32.76,32.79,70932.0,28.2727,28.3071,28.2124,28.2382,70932.0
2019-01-30 09:45:00,32.8,32.81,32.74,32.75,52842.0,28.2468,28.2554,28.1952,28.2038,52842.0
2019-01-30 09:50:00,32.75,32.75,32.66,32.73,25963.0,28.2038,28.2038,28.1263,28.1865,25963.0
2019-01-30 09:55:00,32.73,32.75,32.64,32.68,30160.0,28.1865,28.2038,28.109,28.1435,30160.0
2019-01-30 10:00:00,32.67,32.68,32.58,32.68,41786.0,28.1349,28.1435,28.0574,28.1435,41786.0
2019-01-30 10:05:00,32.68,32.72,32.61,32.65,34442.0,28.1435,28.1779,28.0832,28.1177,34442.0
2019-01-30 10:10:00,32.66,32.76,32.65,32.73,50516.0,28.1263,28.2124,28.1177,28.1865,50516.0
2019-01-30 10:15:00,32.72,32.72,32.62,32.66,22803.0,28.1779,28.1779,28.0918,28.1263,22803.0
2019-01-30 10:20:00,32.65,32.69,32.65,32.66,22833.0,28.1177,28.1521,28.1177,28.1263,22833.0
2019-01-30 10:25:00,32.67,32.71,32.66,32.71,37337.0,28.1349,28.1693,28.1263,28.1693,37337.0
2019-01-30 10:30:00,32.7,32.75,32.7,32.74,42833.0,28.1607,28.2038,28.1607,28.1952,42833.0
2019-01-30 10:35:00,32.74,32.78,32.69,32.77,41355.0,28.1952,28.2296,28.1521,28.221,41355.0
2019-01-30 10:40:00,32.79,32.84,32.75,32.82,25334.0,28.2382,28.2813,28.2038,28.2641,25334.0
2019-01-30 10:45:00,32.82,32.87,32.81,32.87,17264.0,28.2641,28.3071,28.2554,28.3071,17264.0
2019-01-30 10:50:00,32.87,32.87,32.79,32.81,41452.0,28.3071,28.3071,28.2382,28.2554,41452.0
2019-01-30 10:55:00,32.8,32.82,32.75,32.76,60783.0,28.2468,28.2641,28.2038,28.2124,60783.0
2019-01-30 11:00:00,32.76,32.81,32.73,32.79,48851.0,28.2124,28.2554,28.1865,28.2382,48851.0
2019-01-30 11:05:00,32.78,32.8,32.75,32.77,65554.0,28.2296,28.2468,28.2038,28.221,65554.0
2019-01-30 11:10:00,32.77,32.79,32.74,32.77,52276.0,28.221,28.2382,28.1952,28.221,52276.0
2019-01-30 11:15:00,32.77,32.8,32.74,32.77,62851.0,28.221,28.2468,28.1952,28.221,62851.0
2019-01-30 11:20:00,32.77,32.78,32.72,32.73,47815.0,28.221,28.2296,28.1779,28.1865,47815.0
2019-01-30 11:25:00,32.73,32.74,32.66,32.68,35814.0,28.1865,28.1952,28.1263,28.1435,35814.0
2019-01-30 11:30:00,32.67,32.68,32.66,32.68,41306.0,28.1349,28.1435,28.1263,28.1435,41306.0
2019-01-30 11:35:00,32.68,32.72,32.66,32.66,86647.0,28.1435,28.1779,28.1263,28.1263,86647.0
2019-01-30 11:40:00,32.66,32.7,32.65,32.7,46893.0,28.1263,28.1607,28.1177,28.1607,46893.0
2019-01-30 11:45:00,32.7,32.76,32.7,32.73,55202.0,28.1607,28.2124,28.1607,28.1865,55202.0
2019-01-30 11:50:00,32.73,32.74,32.69,32.73,49244.0,28.1865,28.1952,28.1521,28.1865,49244.0
2019-01-30 11:55:00,32.73,32.75,32.73,32.73,25598.0,28.1865,28.2038,28.1865,28.1865,25598.0
2019-01-30 12:00:00,32.74,32.74,32.67,32.73,48381.0,28.1952,28.1952,28.1349,28.1865,48381.0
2019-01-30 12:05:00,32.73,32.84,32.72,32.84,76292.0,28.1865,28.2813,28.1779,28.2813,76292.0
2019-01-30 12:10:00,32.83,32.91,32.83,32.9,106758.0,28.2727,28.3416,28.2727,28.3329,106758.0
2019-01-30 12:15:00,32.91,32.96,32.88,32.89,25010.0,28.3416,28.3846,28.3157,28.3243,25010.0
2019-01-30 12:20:00,32.89,32.89,32.86,32.87,21164.0,28.3243,28.3243,28.2985,28.3071,21164.0
2019-01-30 12:25:00,32.87,32.87,32.81,32.81,35718.0,28.3071,28.3071,28.2554,28.2554,35718.0
2019-01-30 12:30:00,32.81,32.81,32.72,32.76,57795.0,28.2554,28.2554,28.1779,28.2124,57795.0
2019-01-30 12:35:00,32.77,32.8,32.74,32.76,120378.0,28.221,28.2468,28.1952,28.2124,120378.0
2019-01-30 12:40:00,32.76,32.77,32.71,32.73,37325.0,28.2124,28.221,28.1693,28.1865,37325.0
2019-01-30 12:45:00,32.73,32.77,32.71,32.73,26009.0,28.1865,28.221,28.1693,28.1865,26009.0
2019-01-30 12:50:00,32.74,32.79,32.74,32.74,21495.0,28.1952,28.2382,28.1952,28.1952,21495.0
2019-01-30 12:55:00,32.74,32.76,32.71,32.74,23120.0,28.1952,28.2124,28.1693,28.1952,23120.0
2019-01-30 13:00:00,32.74,32.75,32.71,32.71,46241.0,28.1952,28.2038,28.1693,28.1693,46241.0
2019-01-30 13:05:00,32.72,32.74,32.7,32.71,37010.0,28.1779,28.1952,28.1607,28.1693,37010.0
2019-01-30 13:10:00,32.71,32.71,32.66,32.66,14776.0,28.1693,28.1693,28.1263,28.1263,14776.0
2019-01-30 13:15:00,32.65,32.74,32.64,32.71,182364.0,28.1177,28.1952,28.109,28.1693,182364.0
2019-01-30 13:20:00,32.71,32.72,32.68,32.69,21419.0,28.1693,28.1779,28.1435,28.1521,21419.0
2019-01-30 13:25:00,32.69,32.71,32.69,32.7,53844.0,28.1521,28.1693,28.1521,28.1607,53844.0
2019-01-30 13:30:00,32.7,32.73,32.67,32.73,54479.0,28.1607,28.1865,28.1349,28.1865,54479.0
2019-01-30 13:35:00,32.72,32.72,32.68,32.68,27947.0,28.1779,28.1779,28.1435,28.1435,27947.0
2019-01-30 13:40:00,32.68,32.73,32.67,32.7,79419.0,28.1435,28.1865,28.1349,28.1607,79419.0
2019-01-30 13:45:00,32.7,32.77,32.68,32.76,34301.0,28.1607,28.221,28.1435,28.2124,34301.0
2019-01-30 13:50:00,32.76,32.77,32.72,32.72,25962.0,28.2124,28.221,28.1779,28.1779,25962.0
2019-01-30 13:55:00,32.72,32.77,32.69,32.77,19483.0,28.1779,28.221,28.1521,28.221,19483.0
2019-01-30 14:00:00,32.77,33.14,32.75,33.13,85771.0,28.221,28.5396,28.2038,28.531,85771.0
2019-01-30 14:05:00,33.14,33.15,33.02,33.02,48748.0,28.5396,28.5482,28.4363,28.4363,48748.0
2019-01-30 14:10:00,33.02,33.14,33.0,33.14,104869.0,28.4363,28.5396,28.4191,28.5396,104869.0
2019-01-30 14:15:00,33.13,33.13,33.06,33.1,32962.0,28.531,28.531,28.4707,28.5052,32962.0
2019-01-30 14:20:00,33.11,33.23,33.07,33.16,78965.0,28.5138,28.6171,28.4793,28.5569,78965.0
2019-01-30 14:25:00,33.16,33.17,33.08,33.09,22632.0,28.5569,28.5655,28.488,28.4966,22632.0
2019-01-30 14:30:00,33.09,33.13,33.06,33.12,36853.0,28.4966,28.531,28.4707,28.5224,36853.0
2019-01-30 14:35:00,33.13,33.21,33.1,33.15,42547.0,28.531,28.5999,28.5052,28.5482,42547.0
2019-01-30 14:40:00,33.14,33.18,33.12,33.17,29931.0,28.5396,28.5741,28.5224,28.5655,29931.0
2019-01-30 14:45:00,33.17,33.24,33.17,33.19,23907.0,28.5655,28.6258,28.5655,28.5827,23907.0
2019-01-30 14:50:00,33.18,33.26,33.13,33.23,34652.0,28.5741,28.643,28.531,28.6171,34652.0
2019-01-30 14:55:00,33.23,33.3,33.23,33.28,36352.0,28.6171,28.6774,28.6171,28.6602,36352.0
2019-01-30 15:00:00,33.27,33.28,33.23,33.28,55098.0,28.6516,28.6602,28.6171,28.6602,55098.0
2019-01-30 15:05:00,33.29,33.3,33.24,33.24,55257.0,28.6688,28.6774,28.6258,28.6258,55257.0
2019-01-30 15:10:00,33.23,33.23,33.13,33.15,42637.0,28.6171,28.6171,28.531,28.5482,42637.0
2019-01-30 15:15:00,33.15,33.17,33.08,33.11,48535.0,28.5482,28.5655,28.488,28.5138,48535.0
2019-01-30 15:20:00,33.12,33.16,33.08,33.1,33530.0,28.5224,28.5569,28.488,28.5052,33530.0
2019-01-30 15:25:00,33.1,33.14,33.1,33.1,27728.0,28.5052,28.5396,28.5052,28.5052,27728.0
2019-01-30 15:30:00,33.1,33.12,33.05,33.06,52431.0,28.5052,28.5224,28.4621,28.4707,52431.0
2019-01-30 15:35:00,33.06,33.11,33.06,33.09,34132.0,28.4707,28.5138,28.4707,28.4966,34132.0
2019-01-30 15:40:00,33.09,33.11,33.07,33.11,60917.0,28.4966,28.5138,28.4793,28.5138,60917.0
2019-01-30 15:45:00,33.11,33.13,33.08,33.09,87483.0,28.5138,28.531,28.488,28.4966,87483.0
2019-01-30 15:50:00,33.09,33.1,33.02,33.04,94284.0,28.4966,28.5052,28.4363,28.4535,94284.0
2019-01-30 15:55:00,33.04,33.11,33.03,33.09,249466.0,28.4535,28.5138,28.4449,28.4966,249466.0
2019-01-31 09:30:00,32.99,33.07,32.86,32.91,68336.0,28.4105,28.4793,28.2985,28.3416,68336.0
2019-01-31 09:35:00,32.93,32.98,32.77,32.88,51555.0,28.3588,28.4018,28.221,28.3157,51555.0
2019-01-31 09:40:00,32.88,32.91,32.8,32.87,43415.0,28.3157,28.3416,28.2468,28.3071,43415.0
2019-01-31 09:45:00,32.87,33.02,32.87,33.0,53472.0,28.3071,28.4363,28.3071,28.4191,53472.0
2019-01-31 09:50:00,33.01,33.09,32.99,33.05,51317.0,28.4277,28.4966,28.4105,28.4621,51317.0
2019-01-31 09:55:00,33.05,33.08,32.96,33.08,41730.0,28.4621,28.488,28.3846,28.488,41730.0
2019-01-31 10:00:00,33.08,33.2,33.04,33.2,53506.0,28.488,28.5913,28.4535,28.5913,53506.0
2019-01-31 10:05:00,33.2,33.29,33.19,33.24,56348.0,28.5913,28.6688,28.5827,28.6258,56348.0
2019-01-31 10:10:00,33.24,33.37,33.23,33.33,47145.0,28.6258,28.7377,28.6171,28.7033,47145.0
2019-01-31 10:15:00,33.34,33.45,33.33,33.39,42816.0,28.7119,28.8066,28.7033,28.7549,42816.0
2019-01-31 10:20:00,33.39,33.41,33.32,33.36,41130.0,28.7549,28.7722,28.6946,28.7291,41130.0
2019-01-31 10:25:00,33.36,33.42,33.36,33.39,38395.0,28.7291,28.7808,28.7291,28.7549,38395.0
2019-01-31 10:30:00,33.39,33.45,33.36,33.43,40061.0,28.7549,28.8066,28.7291,28.7894,40061.0
2019-01-31 10:35:00,33.43,33.47,33.41,33.43,45105.0,28.7894,28.8238,28.7722,28.7894,45105.0
2019-01-31 10:40:00,33.42,33.55,33.41,33.54,55989.0,28.7808,28.8927,28.7722,28.8841,55989.0
2019-01-31 10:45:00,33.55,33.55,33.45,33.47,78092.0,28.8927,28.8927,28.8066,28.8238,78092.0
2019-01-31 10:50:00,33.47,33.62,33.47,33.55,378936.0,28.8238,28.953,28.8238,28.8927,378936.0
2019-01-31 10:55:00,33.57,33.58,33.54,33.57,59621.0,28.9099,28.9186,28.8841,28.9099,59621.0
2019-01-31 11:00:00,33.58,33.67,33.57,33.66,59871.0,28.9186,28.9961,28.9099,28.9874,59871.0
2019-01-31 11:05:00,33.66,33.66,33.54,33.55,38462.0,28.9874,28.9874,28.8841,28.8927,38462.0
2019-01-31 11:10:00,33.55,33.59,33.53,33.55,49269.0,28.8927,28.9272,28.8755,28.8927,49269.0
2019-01-31 11:15:00,33.55,33.56,33.49,33.53,28825.0,28.8927,28.9013,28.841,28.8755,28825.0
2019-01-31 11:20:00,33.54,33.57,33.52,33.57,30075.0,28.8841,28.9099,28.8669,28.9099,30075.0
2019-01-31 11:25:00,33.57,33.64,33.56,33.63,67377.0,28.9099,28.9702,28.9013,28.9616,67377.0
2019-01-31 11:30:00,33.63,33.72,33.61,33.72,84239.0,28.9616,29.0391,28.9444,29.0391,84239.0
2019-01-31 11:35:00,33.72,33.81,33.68,33.81,371082.0,29.0391,29.1166,29.0047,29.1166,371082.0
2019-01-31 11:40:00,33.81,33.88,33.78,33.87,84615.0,29.1166,29.1769,29.0908,29.1683,84615.0
2019-01-31 11:45:00,33.86,33.87,33.79,33.84,88585.0,29.1597,29.1683,29.0994,29.1425,88585.0
2019-01-31 11:50:00,33.84,33.87,33.77,33.86,69352.0,29.1425,29.1683,29.0822,29.1597,69352.0
2019-01-31 11:55:00,33.86,33.86,33.79,33.82,60367.0,29.1597,29.1597,29.0994,29.1252,60367.0
2019-01-31 12:00:00,33.81,33.83,33.77,33.78,58965.0,29.1166,29.1338,29.0822,29.0908,58965.0
2019-01-31 12:05:00,33.77,33.78,33.71,33.75,62395.0,29.0822,29.0908,29.0305,29.065,62395.0
2019-01-31 12:10:00,33.75,33.75,33.64,33.72,33205.0,29.065,29.065,28.9702,29.0391,33205.0
2019-01-31 12:15:00,33.72,33.78,33.71,33.78,72130.0,29.0391,29.0908,29.0305,29.0908,72130.0
2019-01-31 12:20:00,33.78,33.79,33.72,33.74,324264.0,29.0908,29.0994,29.0391,29.0563,324264.0
2019-01-31 12:25:00,33.73,33.73,33.67,33.68,47493.0,29.0477,29.0477,28.9961,29.0047,47493.0
2019-01-31 12:30:00,33.68,33.7,33.65,33.66,55468.0,29.0047,29.0219,28.9788,28.9874,55468.0
2019-01-31 12:35:00,33.67,33.7,33.66,33.68,40969.0,28.9961,29.0219,28.9874,29.0047,40969.0
2019-01-31 12:40:00,33.68,33.7,33.55,33.56,54009.0,29.0047,29.0219,28.8927,28.9013,54009.0
2019-01-31 12:45:00,33.56,33.6,33.55,33.57,43378.0,28.9013,28.9358,28.8927,28.9099,43378.0
2019-01-31 12:50:00,33.57,33.6,33.57,33.6,26739.0,28.9099,28.9358,28.9099,28.9358,26739.0
2019-01-31 12:55:00,33.6,33.63,33.58,33.63,35051.0,28.9358,28.9616,28.9186,28.9616,35051.0
2019-01-31 13:00:00,33.63,33.69,33.57,33.66,103958.0,28.9616,29.0133,28.9099,28.9874,103958.0
2019-01-31 13:05:00,33.67,33.81,33.67,33.81,109665.0,28.9961,29.1166,28.9961,29.1166,109665.0
2019-01-31 13:10:00,33.8,33.87,33.74,33.76,264484.0,29.108,29.1683,29.0563,29.0736,264484.0
2019-01-31 13:15:00,33.75,33.76,33.58,33.58,74549.0,29.065,29.0736,28.9186,28.9186,74549.0
2019-01-31 13:20:00,33.58,33.63,33.57,33.61,51519.0,28.9186,28.9616,28.9099,28.9444,51519.0
2019-01-31 13:25:00,33.61,33.65,33.58,33.59,43418.0,28.9444,28.9788,28.9186,28.9272,43418.0
2019-01-31 13:30:00,33.59,33.59,33.47,33.48,66897.0,28.9272,28.9272,28.8238,28.8324,66897.0
2019-01-31 13:35:00,33.48,33.51,33.48,33.49,40515.0,28.8324,28.8583,28.8324,28.841,40515.0
2019-01-31 13:40:00,33.49,33.58,33.48,33.58,49874.0,28.841,28.9186,28.8324,28.9186,49874.0
2019-01-31 13:45:00,33.58,33.59,33.55,33.56,38488.0,28.9186,28.9272,28.8927,28.9013,38488.0
2019-01-31 13:50:00,33.57,33.59,33.56,33.58,42056.0,28.9099,28.9272,28.9013,28.9186,42056.0
2019-01-31 13:55:00,33.58,33.66,33.57,33.64,42876.0,28.9186,28.9874,28.9099,28.9702,42876.0
2019-01-31 14:00:00,33.64,33.65,33.57,33.59,47535.0,28.9702,28.9788,28.9099,28.9272,47535.0
2019-01-31 14:05:00,33.59,33.67,33.58,33.66,59840.0,28.9272,28.9961,28.9186,28.9874,59840.0
2019-01-31 14:10:00,33.66,33.67,33.59,33.62,45291.0,28.9874,28.9961,28.9272,28.953,45291.0
2019-01-31 14:15:00,33.62,33.64,33.59,33.62,58914.0,28.953,28.9702,28.9272,28.953,58914.0
2019-01-31 14:20:00,33.62,33.73,33.62,33.71,107747.0,28.953,29.0477,28.953,29.0305,107747.0
2019-01-31 14:25:00,33.7,33.71,33.66,33.68,62896.0,29.0219,29.0305,28.9874,29.0047,62896.0
2019-01-31 14:30:00,33.67,33.67,33.62,33.65,75708.0,28.9961,28.9961,28.953,28.9788,75708.0
2019-01-31 14:35:00,33.66,33.72,33.64,33.68,69684.0,28.9874,29.0391,28.9702,29.0047,69684.0
2019-01-31 14:40:00,33.68,33.7,33.63,33.66,101211.0,29.0047,29.0219,28.9616,28.9874,101211.0
2019-01-31 14:45:00,33.67,33.73,33.66,33.7,67076.0,28.9961,29.0477,28.9874,29.0219,67076.0
2019-01-31 14:50:00,33.7,33.81,33.69,33.8,74889.0,29.0219,29.1166,29.0133,29.108,74889.0
2019-01-31 14:55:00,33.8,33.8,33.76,33.79,72949.0,29.108,29.108,29.0736,29.0994,72949.0
2019-01-31 15:00:00,33.78,33.78,33.7,33.7,67160.0,29.0908,29.0908,29.0219,29.0219,67160.0
2019-01-31 15:05:00,33.7,33.74,33.68,33.73,74195.0,29.0219,29.0563,29.0047,29.0477,74195.0
2019-01-31 15:10:00,33.73,33.74,33.61,33.62,61013.0,29.0477,29.0563,28.9444,28.953,61013.0
2019-01-31 15:15:00,33.62,33.68,33.61,33.68,91994.0,28.953,29.0047,28.9444,29.0047,91994.0
2019-01-31 15:20:00,33.67,33.68,33.6,33.66,87454.0,28.9961,29.0047,28.9358,28.9874,87454.0
2019-01-31 15:25:00,33.67,33.69,33.65,33.68,66222.0,28.9961,29.0133,28.9788,29.0047,66222.0
2019-01-31 15:30:00,33.68,33.72,33.66,33.66,111321.0,29.0047,29.0391,28.9874,28.9874,111321.0
2019-01-31 15:35:00,33.66,33.77,33.66,33.75,178199.0,28.9874,29.0822,28.9874,29.065,178199.0
2019-01-31 15:40:00,33.75,33.77,33.68,33.68,113355.0,29.065,29.0822,29.0047,29.0047,113355.0
2019-01-31 15:45:00,33.68,33.72,33.65,33.7,173718.0,29.0047,29.0391,28.9788,29.0219,173718.0
2019-01-31 15:50:00,33.7,33.8,33.69,33.79,197097.0,29.0219,29.108,29.0133,29.0994,197097.0
2019-01-31 15:55:00,33.8,33.8,33.74,33.76,359227.0,29.108,29.108,29.0563,29.0736,359227.0
2019-02-01 09:30:00,33.72,34.0,33.04,33.48,130573.0,29.0391,29.2803,28.4535,28.8324,130573.0
2019-02-01 09:35:00,33.5,34.1,33.39,33.7,111998.0,28.8497,29.3664,28.7549,29.0219,111998.0
2019-02-01 09:40:00,33.7,34.09,33.33,33.36,114726.0,29.0219,29.3578,28.7033,28.7291,114726.0
2019-02-01 09:45:00,33.36,33.6,33.35,33.49,86327.0,28.7291,28.9358,28.7205,28.841,86327.0
2019-02-01 09:50:00,33.5,33.68,33.4,33.49,142233.0,28.8497,29.0047,28.7635,28.841,142233.0
2019-02-01 09:55:00,33.48,33.53,33.23,33.35,61981.0,28.8324,28.8755,28.6171,28.7205,61981.0
2019-02-01 10:00:00,33.35,33.83,33.33,33.82,85634.0,28.7205,29.1338,28.7033,29.1252,85634.0
2019-02-01 10:05:00,33.81,33.86,33.7,33.77,68461.0,29.1166,29.1597,29.0219,29.0822,68461.0
2019-02-01 10:10:00,33.78,33.85,33.61,33.77,131473.0,29.0908,29.1511,28.9444,29.0822,131473.0
2019-02-01 10:15:00,33.77,33.79,33.67,33.78,50956.0,29.0822,29.0994,28.9961,29.0908,50956.0
2019-02-01 10:20:00,33.77,33.78,33.65,33.73,58101.0,29.0822,29.0908,28.9788,29.0477,58101.0
2019-02-01 10:25:00,33.73,33.74,33.58,33.65,35167.0,29.0477,29.0563,28.9186,28.9788,35167.0
2019-02-01 10:30:00,33.66,33.72,33.58,33.68,51791.0,28.9874,29.0391,28.9186,29.0047,51791.0
2019-02-01 10:35:00,33.69,33.79,33.68,33.77,66034.0,29.0133,29.0994,29.0047,29.0822,66034.0
2019-02-01 10:40:00,33.76,33.92,33.75,33.76,131582.0,29.0736,29.2114,29.065,29.0736,131582.0
2019-02-01 10:45:00,33.75,33.89,33.75,33.82,49303.0,29.065,29.1855,29.065,29.1252,49303.0
2019-02-01 10:50:00,33.83,33.83,33.69,33.7,62399.0,29.1338,29.1338,29.0133,29.0219,62399.0
2019-02-01 10:55:00,33.7,33.71,33.49,33.5,70624.0,29.0219,29.0305,28.841,28.8497,70624.0
2019-02-01 11:00:00,33.5,33.52,33.33,33.38,121564.0,28.8497,28.8669,28.7033,28.7463,121564.0
2019-02-01 11:05:00,33.38,33.44,33.34,33.43,49618.0,28.7463,28.798,28.7119,28.7894,49618.0
2019-02-01 11:10:00,33.43,33.44,33.34,33.36,37477.0,28.7894,28.798,28.7119,28.7291,37477.0
2019-02-01 11:15:00,33.35,33.52,33.35,33.38,143461.0,28.7205,28.8669,28.7205,28.7463,143461.0
2019-02-01 11:20:00,33.37,33.54,33.37,33.53,54797.0,28.7377,28.8841,28.7377,28.8755,54797.0
2019-02-01 11:25:00,33.54,33.65,33.54,33.62,55926.0,28.8841,28.9788,28.8841,28.953,55926.0
2019-02-01 11:30:00,33.64,33.75,33.63,33.73,68832.0,28.9702,29.065,28.9616,29.0477,68832.0
2019-02-01 11:35:00,33.74,33.88,33.73,33.88,66012.0,29.0563,29.1769,29.0477,29.1769,66012.0
2019-02-01 11:40:00,33.87,33.92,33.83,33.83,89629.0,29.1683,29.2114,29.1338,29.1338,89629.0
2019-02-01 11:45:00,33.82,33.89,33.74,33.74,46838.0,29.1252,29.1855,29.0563,29.0563,46838.0
2019-02-01 11:50:00,33.75,33.75,33.6,33.61,54240.0,29.065,29.065,28.9358,28.9444,54240.0
2019-02-01 11:55:00,33.61,33.62,33.54,33.55,54944.0,28.9444,28.953,28.8841,28.8927,54944.0
2019-02-01 12:00:00,33.56,33.59,33.43,33.5,115596.0,28.9013,28.9272,28.7894,28.8497,115596.0
2019-02-01 12:05:00,33.5,33.58,33.47,33.53,56568.0,28.8497,28.9186,28.8238,28.8755,56568.0
2019-02-01 12:10:00,33.52,33.61,33.52,33.55,49853.0,28.8669,28.9444,28.8669,28.8927,49853.0
2019-02-01 12:15:00,33.55,33.61,33.51,33.52,100410.0,28.8927,28.9444,28.8583,28.8669,100410.0
2019-02-01 12:20:00,33.52,33.54,33.45,33.45,48436.0,28.8669,28.8841,28.8066,28.8066,48436.0
2019-02-01 12:25:00,33.46,33.52,33.45,33.52,40749.0,28.8152,28.8669,28.8066,28.8669,40749.0
2019-02-01 12:30:00,33.52,33.52,33.5,33.51,22790.0,28.8669,28.8669,28.8497,28.8583,22790.0
2019-02-01 12:35:00,33.52,33.56,33.47,33.48,51659.0,28.8669,28.9013,28.8238,28.8324,51659.0
2019-02-01 12:40:00,33.48,33.52,33.45,33.5,30070.0,28.8324,28.8669,28.8066,28.8497,30070.0
2019-02-01 12:45:00,33.51,33.51,33.45,33.45,26847.0,28.8583,28.8583,28.8066,28.8066,26847.0
2019-02-01 12:50:00,33.45,33.48,33.42,33.45,53156.0,28.8066,28.8324,28.7808,28.8066,53156.0
2019-02-01 12:55:00,33.45,33.47,33.41,33.47,32848.0,28.8066,28.8238,28.7722,28.8238,32848.0
2019-02-01 13:00:00,33.48,33.49,33.44,33.45,30848.0,28.8324,28.841,28.798,28.8066,30848.0
2019-02-01 13:05:00,33.45,33.47,33.41,33.45,28051.0,28.8066,28.8238,28.7722,28.8066,28051.0
2019-02-01 13:10:00,33.45,33.46,33.41,33.44,34401.0,28.8066,28.8152,28.7722,28.798,34401.0
2019-02-01 13:15:00,33.43,33.45,33.37,33.44,58358.0,28.7894,28.8066,28.7377,28.798,58358.0
2019-02-01 13:20:00,33.45,33.46,33.37,33.4,47002.0,28.8066,28.8152,28.7377,28.7635,47002.0
2019-02-01 13:25:00,33.4,33.42,33.36,33.42,54022.0,28.7635,28.7808,28.7291,28.7808,54022.0
2019-02-01 13:30:00,33.41,33.47,33.41,33.41,76571.0,28.7722,28.8238,28.7722,28.7722,76571.0
2019-02-01 13:35:00,33.41,33.42,33.4,33.41,19660.0,28.7722,28.7808,28.7635,28.7722,19660.0
2019-02-01 13:40:00,33.41,33.43,33.25,33.26,106366.0,28.7722,28.7894,28.6344,28.643,106366.0
2019-02-01 13:45:00,33.26,33.28,33.16,33.2,77508.0,28.643,28.6602,28.5569,28.5913,77508.0
2019-02-01 13:50:00,33.2,33.22,33.17,33.19,49226.0,28.5913,28.6085,28.5655,28.5827,49226.0
2019-02-01 13:55:00,33.2,33.22,33.15,33.19,45226.0,28.5913,28.6085,28.5482,28.5827,45226.0
2019-02-01 14:00:00,33.19,33.19,33.07,33.1,93426.0,28.5827,28.5827,28.4793,28.5052,93426.0
2019-02-01 14:05:00,33.09,33.13,33.05,33.13,73492.0,28.4966,28.531,28.4621,28.531,73492.0
2019-02-01 14:10:00,33.13,33.13,33.06,33.07,45833.0,28.531,28.531,28.4707,28.4793,45833.0
2019-02-01 14:15:00,33.07,33.1,32.99,33.0,86331.0,28.4793,28.5052,28.4105,28.4191,86331.0
2019-02-01 14:20:00,33.0,33.01,32.89,32.96,133462.0,28.4191,28.4277,28.3243,28.3846,133462.0
2019-02-01 14:25:00,32.96,33.1,32.95,33.06,70600.0,28.3846,28.5052,28.376,28.4707,70600.0
2019-02-01 14:30:00,33.05,33.1,33.05,33.09,32459.0,28.4621,28.5052,28.4621,28.4966,32459.0
2019-02-01 14:35:00,33.07,33.1,33.03,33.09,58625.0,28.4793,28.5052,28.4449,28.4966,58625.0
2019-02-01 14:40:00,33.09,33.16,33.08,33.13,64931.0,28.4966,28.5569,28.488,28.531,64931.0
2019-02-01 14:45:00,33.13,33.14,33.08,33.09,40133.0,28.531,28.5396,28.488,28.4966,40133.0
2019-02-01 14:50:00,33.08,33.11,33.05,33.08,52265.0,28.488,28.5138,28.4621,28.488,52265.0
2019-02-01 14:55:00,33.08,33.11,33.06,33.08,40218.0,28.488,28.5138,28.4707,28.488,40218.0
2019-02-01 15:00:00,33.09,33.09,33.04,33.08,63696.0,28.4966,28.4966,28.4535,28.488,63696.0
2019-02-01 15:05:00,33.07,33.17,33.07,33.13,65899.0,28.4793,28.5655,28.4793,28.531,65899.0
2019-02-01 15:10:00,33.13,33.16,33.11,33.14,51683.0,28.531,28.5569,28.5138,28.5396,51683.0
2019-02-01 15:15:00,33.14,33.16,33.13,33.15,52971.0,28.5396,28.5569,28.531,28.5482,52971.0
2019-02-01 15:20:00,33.15,33.16,33.09,33.13,66651.0,28.5482,28.5569,28.4966,28.531,66651.0
2019-02-01 15:25:00,33.13,33.13,33.07,33.12,102291.0,28.531,28.531,28.4793,28.5224,102291.0
2019-02-01 15:30:00,33.12,33.21,33.11,33.2,140525.0,28.5224,28.5999,28.5138,28.5913,140525.0
2019-02-01 15:35:00,33.2,33.24,33.18,33.2,103699.0,28.5913,28.6258,28.5741,28.5913,103699.0
2019-02-01 15:40:00,33.2,33.24,33.19,33.23,107763.0,28.5913,28.6258,28.5827,28.6171,107763.0
2019-02-01 15:45:00,33.23,33.31,33.23,33.27,161119.0,28.6171,28.686,28.6171,28.6516,161119.0
2019-02-01 15:50:00,33.27,33.28,33.23,33.23,163905.0,28.6516,28.6602,28.6171,28.6171,163905.0
2019-02-01 15:55:00,33.24,33.26,33.21,33.23,285409.0,28.6258,28.643,28.5999,28.6171,285409.0
2019-02-04 09:30:00,33.09,33.4,33.09,33.31,120182.0,28.4966,28.7635,28.4966,28.686,120182.0
2019-02-04 09:35:00,33.3,33.4,33.2,33.29,68023.0,28.6774,28.7635,28.5913,28.6688,68023.0
2019-02-04 09:40:00,33.29,33.37,33.27,33.33,69132.0,28.6688,28.7377,28.6516,28.7033,69132.0
2019-02-04 09:45:00,33.35,33.39,33.32,33.39,73342.0,28.7205,28.7549,28.6946,28.7549,73342.0
2019-02-04 09:50:00,33.39,33.41,33.33,33.39,60775.0,28.7549,28.7722,28.7033,28.7549,60775.0
2019-02-04 09:55:00,33.39,33.4,33.26,33.26,44161.0,28.7549,28.7635,28.643,28.643,44161.0
2019-02-04 10:00:00,33.26,33.29,33.18,33.26,41181.0,28.643,28.6688,28.5741,28.643,41181.0
2019-02-04 10:05:00,33.26,33.28,33.2,33.2,52930.0,28.643,28.6602,28.5913,28.5913,52930.0
2019-02-04 10:10:00,33.2,33.39,33.2,33.38,76117.0,28.5913,28.7549,28.5913,28.7463,76117.0
2019-02-04 10:15:00,33.37,33.38,33.32,33.34,109299.0,28.7377,28.7463,28.6946,28.7119,109299.0
2019-02-04 10:20:00,33.33,33.33,33.21,33.22,58555.0,28.7033,28.7033,28.5999,28.6085,58555.0
2019-02-04 10:25:00,33.22,33.25,33.2,33.22,37611.0,28.6085,28.6344,28.5913,28.6085,37611.0
2019-02-04 10:30:00,33.22,33.27,33.22,33.23,57042.0,28.6085,28.6516,28.6085,28.6171,57042.0
2019-02-04 10:35:00,33.24,33.33,33.23,33.3,61853.0,28.6258,28.7033,28.6171,28.6774,61853.0
2019-02-04 10:40:00,33.3,33.35,33.29,33.34,105915.0,28.6774,28.7205,28.6688,28.7119,105915.0
2019-02-04 10:45:00,33.33,33.35,33.27,33.27,71513.0,28.7033,28.7205,28.6516,28.6516,71513.0
2019-02-04 10:50:00,33.28,33.29,33.25,33.26,91347.0,28.6602,28.6688,28.6344,28.643,91347.0
2019-02-04 10:55:00,33.26,33.31,33.26,33.27,60609.0,28.643,28.686,28.643,28.6516,60609.0
2019-02-04 11:00:00,33.27,33.37,33.24,33.34,228164.0,28.6516,28.7377,28.6258,28.7119,228164.0
2019-02-04 11:05:00,33.34,33.35,33.27,33.29,47308.0,28.7119,28.7205,28.6516,28.6688,47308.0
2019-02-04 11:10:00,33.29,33.35,33.27,33.32,59468.0,28.6688,28.7205,28.6516,28.6946,59468.0
2019-02-04 11:15:00,33.33,33.34,33.3,33.31,37412.0,28.7033,28.7119,28.6774,28.686,37412.0
2019-02-04 11:20:00,33.31,33.35,33.3,33.34,46553.0,28.686,28.7205,28.6774,28.7119,46553.0
2019-02-04 11:25:00,33.35,33.36,33.33,33.36,57865.0,28.7205,28.7291,28.7033,28.7291,57865.0
2019-02-04 11:30:00,33.36,33.39,33.34,33.38,53092.0,28.7291,28.7549,28.7119,28.7463,53092.0
2019-02-04 11:35:00,33.39,33.39,33.3,33.3,59062.0,28.7549,28.7549,28.6774,28.6774,59062.0
2019-02-04 11:40:00,33.31,33.45,33.31,33.43,274991.0,28.686,28.8066,28.686,28.7894,274991.0
2019-02-04 11:45:00,33.43,33.55,33.42,33.53,242492.0,28.7894,28.8927,28.7808,28.8755,242492.0
2019-02-04 11:50:00,33.53,33.58,33.48,33.48,115642.0,28.8755,28.9186,28.8324,28.8324,115642.0
2019-02-04 11:55:00,33.49,33.57,33.49,33.56,48313.0,28.841,28.9099,28.841,28.9013,48313.0
2019-02-04 12:00:00,33.57,33.58,33.51,33.55,33239.0,28.9099,28.9186,28.8583,28.8927,33239.0
2019-02-04 12:05:00,33.55,33.58,33.54,33.56,46919.0,28.8927,28.9186,28.8841,28.9013,46919.0
2019-02-04 12:10:00,33.57,33.62,33.56,33.56,53911.0,28.9099,28.953,28.9013,28.9013,53911.0
2019-02-04 12:15:00,33.57,33.63,33.56,33.6,107564.0,28.9099,28.9616,28.9013,28.9358,107564.0
2019-02-04 12:20:00,33.6,33.63,33.58,33.63,62866.0,28.9358,28.9616,28.9186,28.9616,62866.0
2019-02-04 12:25:00,33.63,33.65,33.61,33.63,50826.0,28.9616,28.9788,28.9444,28.9616,50826.0
2019-02-04 12:30:00,33.63,33.69,33.6,33.69,47647.0,28.9616,29.0133,28.9358,29.0133,47647.0
2019-02-04 12:35:00,33.69,33.77,33.68,33.75,63707.0,29.0133,29.0822,29.0047,29.065,63707.0
2019-02-04 12:40:00,33.75,33.84,33.75,33.84,47825.0,29.065,29.1425,29.065,29.1425,47825.0
2019-02-04 12:45:00,33.84,33.84,33.73,33.73,57038.0,29.1425,29.1425,29.0477,29.0477,57038.0
2019-02-04 12:50:00,33.73,33.75,33.65,33.66,46668.0,29.0477,29.065,28.9788,28.9874,46668.0
2019-02-04 12:55:00,33.66,33.67,33.64,33.65,55392.0,28.9874,28.9961,28.9702,28.9788,55392.0
2019-02-04 13:00:00,33.65,33.66,33.53,33.56,126187.0,28.9788,28.9874,28.8755,28.9013,126187.0
2019-02-04 13:05:00,33.56,33.57,33.52,33.53,53695.0,28.9013,28.9099,28.8669,28.8755,53695.0
2019-02-04 13:10:00,33.54,33.61,33.53,33.59,45476.0,28.8841,28.9444,28.8755,28.9272,45476.0
2019-02-04 13:15:00,33.6,33.65,33.57,33.65,80635.0,28.9358,28.9788,28.9099,28.9788,80635.0
2019-02-04 13:20:00,33.65,33.65,33.62,33.65,43417.0,28.9788,28.9788,28.953,28.9788,43417.0
2019-02-04 13:25:00,33.65,33.65,33.59,33.61,72480.0,28.9788,28.9788,28.9272,28.9444,72480.0
2019-02-04 13:30:00,33.6,33.65,33.56,33.61,184252.0,28.9358,28.9788,28.9013,28.9444,184252.0
2019-02-04 13:35:00,33.6,33.62,33.59,33.59,69172.0,28.9358,28.953,28.9272,28.9272,69172.0
2019-02-04 13:40:00,33.59,33.65,33.59,33.63,95798.0,28.9272,28.9788,28.9272,28.9616,95798.0
2019-02-04 13:45:00,33.63,33.68,33.58,33.62,159546.0,28.9616,29.0047,28.9186,28.953,159546.0
2019-02-04 13:50:00,33.62,33.72,33.61,33.72,71040.0,28.953,29.0391,28.9444,29.0391,71040.0
2019-02-04 13:55:00,33.73,33.73,33.67,33.7,44910.0,29.0477,29.0477,28.9961,29.0219,44910.0
2019-02-04 14:00:00,33.69,33.7,33.62,33.65,65888.0,29.0133,29.0219,28.953,28.9788,65888.0
2019-02-04 14:05:00,33.65,33.73,33.64,33.73,63256.0,28.9788,29.0477,28.9702,29.0477,63256.0
2019-02-04 14:10:00,33.73,33.73,33.69,33.7,68230.0,29.0477,29.0477,29.0133,29.0219,68230.0
2019-02-04 14:15:00,33.7,33.76,33.68,33.69,76699.0,29.0219,29.0736,29.0047,29.0133,76699.0
2019-02-04 14:20:00,33.69,33.71,33.68,33.7,29950.0,29.0133,29.0305,29.0047,29.0219,29950.0
2019-02-04 14:25:00,33.7,33.7,33.69,33.7,40680.0,29.0219,29.0219,29.0133,29.0219,40680.0
2019-02-04 14:30:00,33.7,33.72,33.67,33.72,89693.0,29.0219,29.0391,28.9961,29.0391,89693.0
2019-02-04 14:35:00,33.72,33.74,33.7,33.7,57673.0,29.0391,29.0563,29.0219,29.0219,57673.0
2019-02-04 14:40:00,33.7,33.71,33.65,33.66,60238.0,29.0219,29.0305,28.9788,28.9874,60238.0
2019-02-04 14:45:00,33.66,33.66,33.62,33.63,65981.0,28.9874,28.9874,28.953,28.9616,65981.0
2019-02-04 14:50:00,33.64,33.65,33.58,33.63,72925.0,28.9702,28.9788,28.9186,28.9616,72925.0
2019-02-04 14:55:00,33.63,33.68,33.62,33.67,79670.0,28.9616,29.0047,28.953,28.9961,79670.0
2019-02-04 15:00:00,33.66,33.67,33.61,33.64,70952.0,28.9874,28.9961,28.9444,28.9702,70952.0
2019-02-04 15:05:00,33.63,33.67,33.62,33.66,56124.0,28.9616,28.9961,28.953,28.9874,56124.0
2019-02-04 15:10:00,33.66,33.67,33.62,33.64,55563.0,28.9874,28.9961,28.953,28.9702,55563.0
2019-02-04 15:15:00,33.63,33.71,33.63,33.7,55158.0,28.9616,29.0305,28.9616,29.0219,55158.0
2019-02-04 15:20:00,33.7,33.71,33.68,33.7,48435.0,29.0219,29.0305,29.0047,29.0219,48435.0
2019-02-04 15:25:00,33.7,33.71,33.6,33.62,92594.0,29.0219,29.0305,28.9358,28.953,92594.0
2019-02-04 15:30:00,33.61,33.64,33.61,33.64,48598.0,28.9444,28.9702,28.9444,28.9702,48598.0
2019-02-04 15:35:00,33.64,33.71,33.63,33.7,92344.0,28.9702,29.0305,28.9616,29.0219,92344.0
2019-02-04 15:40:00,33.7,33.72,33.69,33.7,102415.0,29.0219,29.0391,29.0133,29.0219,102415.0
2019-02-04 15:45:00,33.71,33.72,33.67,33.68,99991.0,29.0305,29.0391,28.9961,29.0047,99991.0
2019-02-04 15:50:00,33.67,33.72,33.67,33.72,146016.0,28.9961,29.0391,28.9961,29.0391,146016.0
2019-02-04 15:55:00,33.72,33.82,33.72,33.81,322145.0,29.0391,29.1252,29.0391,29.1166,322145.0
2019-02-05 09:30:00,33.79,33.82,33.6,33.79,53729.0,29.0994,29.1252,28.9358,29.0994,53729.0
2019-02-05 09:35:00,33.79,33.96,33.77,33.92,27635.0,29.0994,29.2458,29.0822,29.2114,27635.0
2019-02-05 09:40:00,33.93,33.96,33.88,33.89,29102.0,29.22,29.2458,29.1769,29.1855,29102.0
2019-02-05 09:45:00,33.89,33.96,33.84,33.88,65923.0,29.1855,29.2458,29.1425,29.1769,65923.0
2019-02-05 09:50:00,33.89,33.99,33.89,33.99,75205.0,29.1855,29.2716,29.1855,29.2716,75205.0
2019-02-05 09:55:00,33.99,34.08,33.9,34.06,181575.0,29.2716,29.3491,29.1941,29.3319,181575.0
2019-02-05 10:00:00,34.08,34.08,33.96,33.96,37296.0,29.3491,29.3491,29.2458,29.2458,37296.0
2019-02-05 10:05:00,33.96,34.04,33.95,34.01,37363.0,29.2458,29.3147,29.2372,29.2889,37363.0
2019-02-05 10:10:00,34.01,34.03,33.97,34.02,25713.0,29.2889,29.3061,29.2544,29.2975,25713.0
2019-02-05 10:15:00,34.03,34.12,34.0,34.07,287383.0,29.3061,29.3836,29.2803,29.3405,287383.0
2019-02-05 10:20:00,34.07,34.08,33.95,33.96,29179.0,29.3405,29.3491,29.2372,29.2458,29179.0
2019-02-05 10:25:00,33.96,33.99,33.96,33.97,22309.0,29.2458,29.2716,29.2458,29.2544,22309.0
2019-02-05 10:30:00,33.96,34.01,33.95,33.95,29264.0,29.2458,29.2889,29.2372,29.2372,29264.0
2019-02-05 10:35:00,33.95,33.98,33.93,33.95,18052.0,29.2372,29.263,29.22,29.2372,18052.0
2019-02-05 10:40:00,33.96,33.98,33.95,33.96,20903.0,29.2458,29.263,29.2372,29.2458,20903.0
2019-02-05 10:45:00,33.95,33.97,33.88,33.9,22688.0,29.2372,29.2544,29.1769,29.1941,22688.0
2019-02-05 10:50:00,33.9,33.95,33.89,33.94,26088.0,29.1941,29.2372,29.1855,29.2286,26088.0
2019-02-05 10:55:00,33.93,33.94,33.88,33.89,55598.0,29.22,29.2286,29.1769,29.1855,55598.0
2019-02-05 11:00:00,33.9,33.91,33.85,33.9,27981.0,29.1941,29.2027,29.1511,29.1941,27981.0
2019-02-05 11:05:00,33.9,33.9,33.86,33.87,13174.0,29.1941,29.1941,29.1597,29.1683,13174.0
2019-02-05 11:10:00,33.87,33.87,33.81,33.81,28575.0,29.1683,29.1683,29.1166,29.1166,28575.0
2019-02-05 11:15:00,33.8,33.89,33.8,33.88,36245.0,29.108,29.1855,29.108,29.1769,36245.0
2019-02-05 11:20:00,33.88,33.89,33.85,33.87,27851.0,29.1769,29.1855,29.1511,29.1683,27851.0
2019-02-05 11:25:00,33.87,33.87,33.83,33.86,18780.0,29.1683,29.1683,29.1338,29.1597,18780.0
2019-02-05 11:30:00,33.86,33.88,33.84,33.86,20081.0,29.1597,29.1769,29.1425,29.1597,20081.0
2019-02-05 11:35:00,33.86,33.91,33.85,33.89,25521.0,29.1597,29.2027,29.1511,29.1855,25521.0
2019-02-05 11:40:00,33.88,33.92,33.87,33.9,21341.0,29.1769,29.2114,29.1683,29.1941,21341.0
2019-02-05 11:45:00,33.89,33.91,33.83,33.84,22429.0,29.1855,29.2027,29.1338,29.1425,22429.0
2019-02-05 11:50:00,33.85,33.85,33.8,33.81,31529.0,29.1511,29.1511,29.108,29.1166,31529.0
2019-02-05 11:55:00,33.81,33.88,33.81,33.85,22209.0,29.1166,29.1769,29.1166,29.1511,22209.0
2019-02-05 12:00:00,33.85,33.9,33.84,33.89,21304.0,29.1511,29.1941,29.1425,29.1855,21304.0
2019-02-05 12:05:00,33.89,33.89,33.83,33.84,19026.0,29.1855,29.1855,29.1338,29.1425,19026.0
2019-02-05 12:10:00,33.83,33.86,33.81,33.85,17919.0,29.1338,29.1597,29.1166,29.1511,17919.0
2019-02-05 12:15:00,33.85,33.85,33.79,33.79,20377.0,29.1511,29.1511,29.0994,29.0994,20377.0
2019-02-05 12:20:00,33.79,33.84,33.78,33.81,24932.0,29.0994,29.1425,29.0908,29.1166,24932.0
2019-02-05 12:25:00,33.81,33.87,33.81,33.87,25588.0,29.1166,29.1683,29.1166,29.1683,25588.0
2019-02-05 12:30:00,33.86,33.88,33.83,33.86,18675.0,29.1597,29.1769,29.1338,29.1597,18675.0
2019-02-05 12:35:00,33.86,33.89,33.85,33.89,12685.0,29.1597,29.1855,29.1511,29.1855,12685.0
2019-02-05 12:40:00,33.89,33.89,33.85,33.87,15060.0,29.1855,29.1855,29.1511,29.1683,15060.0
2019-02-05 12:45:00,33.86,33.87,33.83,33.83,17928.0,29.1597,29.1683,29.1338,29.1338,17928.0
2019-02-05 12:50:00,33.83,33.85,33.76,33.77,44457.0,29.1338,29.1511,29.0736,29.0822,44457.0
2019-02-05 12:55:00,33.76,33.77,33.74,33.76,28249.0,29.0736,29.0822,29.0563,29.0736,28249.0
2019-02-05 13:00:00,33.77,33.78,33.75,33.77,46291.0,29.0822,29.0908,29.065,29.0822,46291.0
2019-02-05 13:05:00,33.77,33.78,33.72,33.72,26965.0,29.0822,29.0908,29.0391,29.0391,26965.0
2019-02-05 13:10:00,33.73,33.75,33.72,33.73,20395.0,29.0477,29.065,29.0391,29.0477,20395.0
2019-02-05 13:15:00,33.72,33.74,33.69,33.7,51834.0,29.0391,29.0563,29.0133,29.0219,51834.0
2019-02-05 13:20:00,33.7,33.81,33.7,33.8,66871.0,29.0219,29.1166,29.0219,29.108,66871.0
2019-02-05 13:25:00,33.81,33.83,33.77,33.82,35737.0,29.1166,29.1338,29.0822,29.1252,35737.0
2019-02-05 13:30:00,33.83,33.83,33.79,33.8,28247.0,29.1338,29.1338,29.0994,29.108,28247.0
2019-02-05 13:35:00,33.8,33.81,33.75,33.77,38930.0,29.108,29.1166,29.065,29.0822,38930.0
2019-02-05 13:40:00,33.77,33.78,33.75,33.77,29916.0,29.0822,29.0908,29.065,29.0822,29916.0
2019-02-05 13:45:00,33.77,33.81,33.76,33.79,23563.0,29.0822,29.1166,29.0736,29.0994,23563.0
2019-02-05 13:50:00,33.8,33.8,33.76,33.78,29787.0,29.108,29.108,29.0736,29.0908,29787.0
2019-02-05 13:55:00,33.78,33.82,33.78,33.81,33112.0,29.0908,29.1252,29.0908,29.1166,33112.0
2019-02-05 14:00:00,33.82,33.89,33.81,33.89,26989.0,29.1252,29.1855,29.1166,29.1855,26989.0
2019-02-05 14:05:00,33.89,33.93,33.89,33.92,45692.0,29.1855,29.22,29.1855,29.2114,45692.0
2019-02-05 14:10:00,33.91,33.91,33.88,33.9,36747.0,29.2027,29.2027,29.1769,29.1941,36747.0
2019-02-05 14:15:00,33.9,33.9,33.88,33.88,25687.0,29.1941,29.1941,29.1769,29.1769,25687.0
2019-02-05 14:20:00,33.88,33.9,33.87,33.88,26523.0,29.1769,29.1941,29.1683,29.1769,26523.0
2019-02-05 14:25:00,33.87,33.9,33.87,33.89,24588.0,29.1683,29.1941,29.1683,29.1855,24588.0
2019-02-05 14:30:00,33.89,33.93,33.88,33.93,39425.0,29.1855,29.22,29.1769,29.22,39425.0
2019-02-05 14:35:00,33.93,33.93,33.9,33.9,36367.0,29.22,29.22,29.1941,29.1941,36367.0
2019-02-05 14:40:00,33.9,33.91,33.87,33.91,35180.0,29.1941,29.2027,29.1683,29.2027,35180.0
2019-02-05 14:45:00,33.91,33.98,33.9,33.98,38168.0,29.2027,29.263,29.1941,29.263,38168.0
2019-02-05 14:50:00,33.97,33.99,33.96,33.99,27093.0,29.2544,29.2716,29.2458,29.2716,27093.0
2019-02-05 14:55:00,33.98,33.99,33.97,33.98,35480.0,29.263,29.2716,29.2544,29.263,35480.0
2019-02-05 15:00:00,33.98,33.99,33.94,33.94,26156.0,29.263,29.2716,29.2286,29.2286,26156.0
2019-02-05 15:05:00,33.94,33.96,33.93,33.96,32619.0,29.2286,29.2458,29.22,29.2458,32619.0
2019-02-05 15:10:00,33.97,33.97,33.94,33.95,27972.0,29.2544,29.2544,29.2286,29.2372,27972.0
2019-02-05 15:15:00,33.95,33.99,33.95,33.98,18165.0,29.2372,29.2716,29.2372,29.263,18165.0
2019-02-05 15:20:00,33.98,34.01,33.98,34.0,38200.0,29.263,29.2889,29.263,29.2803,38200.0
2019-02-05 15:25:00,33.99,34.02,33.99,34.01,30277.0,29.2716,29.2975,29.2716,29.2889,30277.0
2019-02-05 15:30:00,34.01,34.04,34.01,34.03,32540.0,29.2889,29.3147,29.2889,29.3061,32540.0
2019-02-05 15:35:00,34.03,34.03,33.98,34.0,69064.0,29.3061,29.3061,29.263,29.2803,69064.0
2019-02-05 15:40:00,34.0,34.05,34.0,34.02,54284.0,29.2803,29.3233,29.2803,29.2975,54284.0
2019-02-05 15:45:00,34.03,34.04,34.0,34.02,81709.0,29.3061,29.3147,29.2803,29.2975,81709.0
2019-02-05 15:50:00,34.02,34.02,33.99,34.0,61628.0,29.2975,29.2975,29.2716,29.2803,61628.0
2019-02-05 15:55:00,34.01,34.04,34.0,34.03,194768.0,29.2889,29.3147,29.2803,29.3061,194768.0
2019-02-06 09:30:00,34.03,34.17,33.95,34.15,34677.0,29.3061,29.4267,29.2372,29.4094,34677.0
2019-02-06 09:35:00,34.15,34.2,34.04,34.09,26235.0,29.4094,29.4525,29.3147,29.3578,26235.0
2019-02-06 09:40:00,34.1,34.16,34.06,34.16,27309.0,29.3664,29.418,29.3319,29.418,27309.0
2019-02-06 09:45:00,34.16,34.25,34.13,34.21,22217.0,29.418,29.4955,29.3922,29.4611,22217.0
2019-02-06 09:50:00,34.21,34.23,34.15,34.23,17573.0,29.4611,29.4783,29.4094,29.4783,17573.0
2019-02-06 09:55:00,34.23,34.24,34.15,34.2,45844.0,29.4783,29.4869,29.4094,29.4525,45844.0
2019-02-06 10:00:00,34.19,34.23,34.17,34.23,39358.0,29.4439,29.4783,29.4267,29.4783,39358.0
2019-02-06 10:05:00,34.23,34.31,34.22,34.26,45994.0,29.4783,29.5472,29.4697,29.5042,45994.0
2019-02-06 10:10:00,34.25,34.3,34.22,34.24,45573.0,29.4955,29.5386,29.4697,29.4869,45573.0
2019-02-06 10:15:00,34.24,34.28,34.23,34.28,29780.0,29.4869,29.5214,29.4783,29.5214,29780.0
2019-02-06 10:20:00,34.28,34.3,34.25,34.28,25589.0,29.5214,29.5386,29.4955,29.5214,25589.0
2019-02-06 10:25:00,34.29,34.33,34.29,34.32,24609.0,29.53,29.5644,29.53,29.5558,24609.0
2019-02-06 10:30:00,34.33,34.35,34.28,34.3,56813.0,29.5644,29.5817,29.5214,29.5386,56813.0
2019-02-06 10:35:00,34.3,34.33,34.27,34.3,68916.0,29.5386,29.5644,29.5128,29.5386,68916.0
2019-02-06 10:40:00,34.31,34.33,34.27,34.31,17068.0,29.5472,29.5644,29.5128,29.5472,17068.0
2019-02-06 10:45:00,34.31,34.36,34.3,34.34,21238.0,29.5472,29.5903,29.5386,29.5731,21238.0
2019-02-06 10:50:00,34.34,34.39,34.33,34.34,31887.0,29.5731,29.6161,29.5644,29.5731,31887.0
2019-02-06 10:55:00,34.35,34.39,34.33,34.34,21317.0,29.5817,29.6161,29.5644,29.5731,21317.0
2019-02-06 11:00:00,34.34,34.34,34.26,34.28,31895.0,29.5731,29.5731,29.5042,29.5214,31895.0
2019-02-06 11:05:00,34.29,34.35,34.27,34.29,118605.0,29.53,29.5817,29.5128,29.53,118605.0
2019-02-06 11:10:00,34.29,34.29,34.16,34.18,45015.0,29.53,29.53,29.418,29.4353,45015.0
2019-02-06 11:15:00,34.18,34.2,34.17,34.18,31275.0,29.4353,29.4525,29.4267,29.4353,31275.0
2019-02-06 11:20:00,34.18,34.2,34.12,34.15,39055.0,29.4353,29.4525,29.3836,29.4094,39055.0
2019-02-06 11:25:00,34.15,34.2,34.09,34.2,25809.0,29.4094,29.4525,29.3578,29.4525,25809.0
2019-02-06 11:30:00,34.2,34.21,34.16,34.21,23599.0,29.4525,29.4611,29.418,29.4611,23599.0
2019-02-06 11:35:00,34.21,34.26,34.19,34.26,45808.0,29.4611,29.5042,29.4439,29.5042,45808.0
2019-02-06 11:40:00,34.26,34.28,34.24,34.27,25002.0,29.5042,29.5214,29.4869,29.5128,25002.0
2019-02-06 11:45:00,34.27,34.31,34.27,34.27,29985.0,29.5128,29.5472,29.5128,29.5128,29985.0
2019-02-06 11:50:00,34.27,34.29,34.24,34.27,28599.0,29.5128,29.53,29.4869,29.5128,28599.0
2019-02-06 11:55:00,34.28,34.32,34.23,34.23,188807.0,29.5214,29.5558,29.4783,29.4783,188807.0
2019-02-06 12:00:00,34.24,34.25,34.21,34.23,24612.0,29.4869,29.4955,29.4611,29.4783,24612.0
2019-02-06 12:05:00,34.23,34.25,34.18,34.22,19951.0,29.4783,29.4955,29.4353,29.4697,19951.0
2019-02-06 12:10:00,34.22,34.23,34.2,34.2,27237.0,29.4697,29.4783,29.4525,29.4525,27237.0
2019-02-06 12:15:00,34.2,34.23,34.18,34.23,21600.0,29.4525,29.4783,29.4353,29.4783,21600.0
2019-02-06 12:20:00,34.23,34.24,34.22,34.24,17263.0,29.4783,29.4869,29.4697,29.4869,17263.0
2019-02-06 12:25:00,34.24,34.27,34.23,34.25,16325.0,29.4869,29.5128,29.4783,29.4955,16325.0
2019-02-06 12:30:00,34.25,34.29,34.24,34.27,32866.0,29.4955,29.53,29.4869,29.5128,32866.0
2019-02-06 12:35:00,34.27,34.28,34.25,34.26,22975.0,29.5128,29.5214,29.4955,29.5042,22975.0
2019-02-06 12:40:00,34.26,34.29,34.25,34.27,138142.0,29.5042,29.53,29.4955,29.5128,138142.0
2019-02-06 12:45:00,34.26,34.29,34.26,34.29,18794.0,29.5042,29.53,29.5042,29.53,18794.0
2019-02-06 12:50:00,34.29,34.3,34.26,34.27,20265.0,29.53,29.5386,29.5042,29.5128,20265.0
2019-02-06 12:55:00,34.27,34.28,34.25,34.28,25583.0,29.5128,29.5214,29.4955,29.5214,25583.0
2019-02-06 13:00:00,34.27,34.29,34.27,34.28,23109.0,29.5128,29.53,29.5128,29.5214,23109.0
2019-02-06 13:05:00,34.28,34.29,34.25,34.25,21809.0,29.5214,29.53,29.4955,29.4955,21809.0
2019-02-06 13:10:00,34.25,34.27,34.25,34.27,11683.0,29.4955,29.5128,29.4955,29.5128,11683.0
2019-02-06 13:15:00,34.27,34.28,34.24,34.25,19466.0,29.5128,29.5214,29.4869,29.4955,19466.0
2019-02-06 13:20:00,34.26,34.27,34.24,34.27,78667.0,29.5042,29.5128,29.4869,29.5128,78667.0
2019-02-06 13:25:00,34.27,34.32,34.26,34.32,19911.0,29.5128,29.5558,29.5042,29.5558,19911.0
2019-02-06 13:30:00,34.33,34.33,34.29,34.33,47679.0,29.5644,29.5644,29.53,29.5644,47679.0
2019-02-06 13:35:00,34.34,34.37,34.34,34.34,13188.0,29.5731,29.5989,29.5731,29.5731,13188.0
2019-02-06 13:40:00,34.34,34.36,34.33,34.36,18073.0,29.5731,29.5903,29.5644,29.5903,18073.0
2019-02-06 13:45:00,34.36,34.36,34.33,34.35,25654.0,29.5903,29.5903,29.5644,29.5817,25654.0
2019-02-06 13:50:00,34.35,34.37,34.34,34.35,49409.0,29.5817,29.5989,29.5731,29.5817,49409.0
2019-02-06 13:55:00,34.35,34.37,34.31,34.32,36724.0,29.5817,29.5989,29.5472,29.5558,36724.0
2019-02-06 14:00:00,34.32,34.32,34.26,34.29,22527.0,29.5558,29.5558,29.5042,29.53,22527.0
2019-02-06 14:05:00,34.29,34.31,34.27,34.3,26937.0,29.53,29.5472,29.5128,29.5386,26937.0
2019-02-06 14:10:00,34.3,34.31,34.28,34.3,25719.0,29.5386,29.5472,29.5214,29.5386,25719.0
2019-02-06 14:15:00,34.3,34.31,34.25,34.3,41631.0,29.5386,29.5472,29.4955,29.5386,41631.0
2019-02-06 14:20:00,34.3,34.31,34.29,34.3,22474.0,29.5386,29.5472,29.53,29.5386,22474.0
2019-02-06 14:25:00,34.29,34.3,34.28,34.29,18611.0,29.53,29.5386,29.5214,29.53,18611.0
2019-02-06 14:30:00,34.3,34.31,34.26,34.27,57242.0,29.5386,29.5472,29.5042,29.5128,57242.0
2019-02-06 14:35:00,34.27,34.28,34.25,34.27,31594.0,29.5128,29.5214,29.4955,29.5128,31594.0
2019-02-06 14:40:00,34.26,34.29,34.26,34.29,13689.0,29.5042,29.53,29.5042,29.53,13689.0
2019-02-06 14:45:00,34.29,34.3,34.24,34.26,33090.0,29.53,29.5386,29.4869,29.5042,33090.0
2019-02-06 14:50:00,34.27,34.27,34.24,34.25,23100.0,29.5128,29.5128,29.4869,29.4955,23100.0
2019-02-06 14:55:00,34.25,34.26,34.22,34.24,24355.0,29.4955,29.5042,29.4697,29.4869,24355.0
2019-02-06 15:00:00,34.23,34.26,34.19,34.19,55815.0,29.4783,29.5042,29.4439,29.4439,55815.0
2019-02-06 15:05:00,34.2,34.23,34.19,34.21,51596.0,29.4525,29.4783,29.4439,29.4611,51596.0
2019-02-06 15:10:00,34.22,34.22,34.18,34.2,90151.0,29.4697,29.4697,29.4353,29.4525,90151.0
2019-02-06 15:15:00,34.2,34.2,34.16,34.18,20182.0,29.4525,29.4525,29.418,29.4353,20182.0
2019-02-06 15:20:00,34.18,34.27,34.18,34.26,63332.0,29.4353,29.5128,29.4353,29.5042,63332.0
2019-02-06 15:25:00,34.26,34.3,34.24,34.3,48453.0,29.5042,29.5386,29.4869,29.5386,48453.0
2019-02-06 15:30:00,34.3,34.3,34.2,34.2,106692.0,29.5386,29.5386,29.4525,29.4525,106692.0
2019-02-06 15:35:00,34.2,34.2,34.16,34.16,45092.0,29.4525,29.4525,29.418,29.418,45092.0
2019-02-06 15:40:00,34.16,34.17,34.13,34.15,49517.0,29.418,29.4267,29.3922,29.4094,49517.0
2019-02-06 15:45:00,34.15,34.15,34.1,34.12,83723.0,29.4094,29.4094,29.3664,29.3836,83723.0
2019-02-06 15:50:00,34.13,34.13,34.1,34.11,50959.0,29.3922,29.3922,29.3664,29.375,50959.0
2019-02-06 15:55:00,34.11,34.14,34.07,34.12,304880.0,29.375,29.4008,29.3405,29.3836,304880.0
2019-02-07 09:30:00,33.95,34.09,33.74,33.74,87879.0,29.2372,29.3578,29.0563,29.0563,87879.0
2019-02-07 09:35:00,33.73,33.85,33.73,33.81,118302.0,29.0477,29.1511,29.0477,29.1166,118302.0
2019-02-07 09:40:00,33.78,33.95,33.76,33.9,325085.0,29.0908,29.2372,29.0736,29.1941,325085.0
2019-02-07 09:45:00,33.9,33.96,33.89,33.91,30342.0,29.1941,29.2458,29.1855,29.2027,30342.0
2019-02-07 09:50:00,33.91,33.95,33.85,33.87,34945.0,29.2027,29.2372,29.1511,29.1683,34945.0
2019-02-07 09:55:00,33.86,33.86,33.75,33.85,27585.0,29.1597,29.1597,29.065,29.1511,27585.0
2019-02-07 10:00:00,33.85,33.88,33.8,33.8,30962.0,29.1511,29.1769,29.108,29.108,30962.0
2019-02-07 10:05:00,33.8,33.85,33.8,33.84,36888.0,29.108,29.1511,29.108,29.1425,36888.0
2019-02-07 10:10:00,33.84,33.97,33.84,33.91,32846.0,29.1425,29.2544,29.1425,29.2027,32846.0
2019-02-07 10:15:00,33.92,33.95,33.88,33.88,34748.0,29.2114,29.2372,29.1769,29.1769,34748.0
2019-02-07 10:20:00,33.89,34.04,33.89,34.03,49656.0,29.1855,29.3147,29.1855,29.3061,49656.0
2019-02-07 10:25:00,34.04,34.05,33.99,34.01,28378.0,29.3147,29.3233,29.2716,29.2889,28378.0
2019-02-07 10:30:00,34.01,34.09,34.01,34.06,37528.0,29.2889,29.3578,29.2889,29.3319,37528.0
2019-02-07 10:35:00,34.06,34.08,33.99,34.01,46533.0,29.3319,29.3491,29.2716,29.2889,46533.0
2019-02-07 10:40:00,34.01,34.02,33.95,33.96,28694.0,29.2889,29.2975,29.2372,29.2458,28694.0
2019-02-07 10:45:00,33.96,34.01,33.94,33.95,24529.0,29.2458,29.2889,29.2286,29.2372,24529.0
2019-02-07 10:50:00,33.95,33.96,33.8,33.82,72482.0,29.2372,29.2458,29.108,29.1252,72482.0
2019-02-07 10:55:00,33.83,33.83,33.77,33.79,30382.0,29.1338,29.1338,29.0822,29.0994,30382.0
2019-02-07 11:00:00,33.8,33.81,33.76,33.77,42038.0,29.108,29.1166,29.0736,29.0822,42038.0
2019-02-07 11:05:00,33.77,33.83,33.76,33.81,54368.0,29.0822,29.1338,29.0736,29.1166,54368.0
2019-02-07 11:10:00,33.8,33.83,33.76,33.76,25689.0,29.108,29.1338,29.0736,29.0736,25689.0
2019-02-07 11:15:00,33.76,33.81,33.74,33.74,90480.0,29.0736,29.1166,29.0563,29.0563,90480.0
2019-02-07 11:20:00,33.74,33.74,33.66,33.67,38451.0,29.0563,29.0563,28.9874,28.9961,38451.0
2019-02-07 11:25:00,33.67,33.69,33.64,33.67,43291.0,28.9961,29.0133,28.9702,28.9961,43291.0
2019-02-07 11:30:00,33.67,33.68,33.51,33.53,48147.0,28.9961,29.0047,28.8583,28.8755,48147.0
2019-02-07 11:35:00,33.53,33.56,33.5,33.55,56727.0,28.8755,28.9013,28.8497,28.8927,56727.0
2019-02-07 11:40:00,33.55,33.61,33.53,33.56,30737.0,28.8927,28.9444,28.8755,28.9013,30737.0
2019-02-07 11:45:00,33.55,33.56,33.46,33.47,35400.0,28.8927,28.9013,28.8152,28.8238,35400.0
2019-02-07 11:50:00,33.47,33.55,33.45,33.48,25127.0,28.8238,28.8927,28.8066,28.8324,25127.0
2019-02-07 11:55:00,33.48,33.56,33.47,33.5,35302.0,28.8324,28.9013,28.8238,28.8497,35302.0
2019-02-07 12:00:00,33.49,33.52,33.46,33.51,67390.0,28.841,28.8669,28.8152,28.8583,67390.0
2019-02-07 12:05:00,33.52,33.6,33.51,33.59,69099.0,28.8669,28.9358,28.8583,28.9272,69099.0
2019-02-07 12:10:00,33.6,33.6,33.57,33.59,21872.0,28.9358,28.9358,28.9099,28.9272,21872.0
2019-02-07 12:15:00,33.59,33.63,33.54,33.61,28980.0,28.9272,28.9616,28.8841,28.9444,28980.0
2019-02-07 12:20:00,33.61,33.62,33.58,33.59,53795.0,28.9444,28.953,28.9186,28.9272,53795.0
2019-02-07 12:25:00,33.59,33.59,33.53,33.54,24232.0,28.9272,28.9272,28.8755,28.8841,24232.0
2019-02-07 12:30:00,33.55,33.58,33.53,33.58,42302.0,28.8927,28.9186,28.8755,28.9186,42302.0
2019-02-07 12:35:00,33.58,33.64,33.58,33.64,20748.0,28.9186,28.9702,28.9186,28.9702,20748.0
2019-02-07 12:40:00,33.64,33.66,33.57,33.57,31867.0,28.9702,28.9874,28.9099,28.9099,31867.0
2019-02-07 12:45:00,33.57,33.6,33.54,33.57,27330.0,28.9099,28.9358,28.8841,28.9099,27330.0
2019-02-07 12:50:00,33.58,33.58,33.53,33.54,42390.0,28.9186,28.9186,28.8755,28.8841,42390.0
2019-02-07 12:55:00,33.53,33.57,33.51,33.57,63155.0,28.8755,28.9099,28.8583,28.9099,63155.0
2019-02-07 13:00:00,33.56,33.7,33.56,33.69,34655.0,28.9013,29.0219,28.9013,29.0133,34655.0
2019-02-07 13:05:00,33.7,33.81,33.69,33.8,112867.0,29.0219,29.1166,29.0133,29.108,112867.0
2019-02-07 13:10:00,33.81,33.82,33.75,33.79,47424.0,29.1166,29.1252,29.065,29.0994,47424.0
2019-02-07 13:15:00,33.79,33.81,33.73,33.75,44102.0,29.0994,29.1166,29.0477,29.065,44102.0
2019-02-07 13:20:00,33.76,33.79,33.75,33.78,18560.0,29.0736,29.0994,29.065,29.0908,18560.0
2019-02-07 13:25:00,33.78,33.83,33.75,33.77,25288.0,29.0908,29.1338,29.065,29.0822,25288.0
2019-02-07 13:30:00,33.77,33.84,33.77,33.83,25389.0,29.0822,29.1425,29.0822,29.1338,25389.0
2019-02-07 13:35:00,33.83,33.85,33.77,33.8,22279.0,29.1338,29.1511,29.0822,29.108,22279.0
2019-02-07 13:40:00,33.8,33.81,33.75,33.75,94521.0,29.108,29.1166,29.065,29.065,94521.0
2019-02-07 13:45:00,33.75,33.82,33.75,33.81,57257.0,29.065,29.1252,29.065,29.1166,57257.0
2019-02-07 13:50:00,33.81,33.84,33.79,33.82,36918.0,29.1166,29.1425,29.0994,29.1252,36918.0
2019-02-07 13:55:00,33.81,33.85,33.79,33.82,46951.0,29.1166,29.1511,29.0994,29.1252,46951.0
2019-02-07 14:00:00,33.81,33.83,33.79,33.81,51553.0,29.1166,29.1338,29.0994,29.1166,51553.0
2019-02-07 14:05:00,33.81,33.82,33.77,33.77,41756.0,29.1166,29.1252,29.0822,29.0822,41756.0
2019-02-07 14:10:00,33.77,33.77,33.62,33.64,66166.0,29.0822,29.0822,28.953,28.9702,66166.0
2019-02-07 14:15:00,33.63,33.64,33.54,33.58,73060.0,28.9616,28.9702,28.8841,28.9186,73060.0
2019-02-07 14:20:00,33.59,33.69,33.57,33.69,613183.0,28.9272,29.0133,28.9099,29.0133,613183.0
2019-02-07 14:25:00,33.68,33.78,33.67,33.77,48186.0,29.0047,29.0908,28.9961,29.0822,48186.0
2019-02-07 14:30:00,33.77,33.92,33.77,33.83,237139.0,29.0822,29.2114,29.0822,29.1338,237139.0
2019-02-07 14:35:00,33.84,33.91,33.83,33.9,80363.0,29.1425,29.2027,29.1338,29.1941,80363.0
2019-02-07 14:40:00,33.9,33.91,33.82,33.85,99752.0,29.1941,29.2027,29.1252,29.1511,99752.0
2019-02-07 14:45:00,33.86,33.91,33.8,33.82,178460.0,29.1597,29.2027,29.108,29.1252,178460.0
2019-02-07 14:50:00,33.81,33.82,33.75,33.8,42332.0,29.1166,29.1252,29.065,29.108,42332.0
2019-02-07 14:55:00,33.8,33.84,33.77,33.77,37569.0,29.108,29.1425,29.0822,29.0822,37569.0
2019-02-07 15:00:00,33.77,33.81,33.69,33.69,117901.0,29.0822,29.1166,29.0133,29.0133,117901.0
2019-02-07 15:05:00,33.7,33.75,33.66,33.72,80549.0,29.0219,29.065,28.9874,29.0391,80549.0
2019-02-07 15:10:00,33.71,33.71,33.65,33.68,48266.0,29.0305,29.0305,28.9788,29.0047,48266.0
2019-02-07 15:15:00,33.68,33.71,33.64,33.66,35551.0,29.0047,29.0305,28.9702,28.9874,35551.0
2019-02-07 15:20:00,33.66,33.71,33.65,33.69,37071.0,28.9874,29.0305,28.9788,29.0133,37071.0
2019-02-07 15:25:00,33.69,33.71,33.66,33.71,23989.0,29.0133,29.0305,28.9874,29.0305,23989.0
2019-02-07 15:30:00,33.7,33.73,33.64,33.66,67357.0,29.0219,29.0477,28.9702,28.9874,67357.0
2019-02-07 15:35:00,33.65,33.72,33.63,33.7,77088.0,28.9788,29.0391,28.9616,29.0219,77088.0
2019-02-07 15:40:00,33.7,33.8,33.69,33.76,69692.0,29.0219,29.108,29.0133,29.0736,69692.0
2019-02-07 15:45:00,33.76,33.78,33.75,33.77,89209.0,29.0736,29.0908,29.065,29.0822,89209.0
2019-02-07 15:50:00,33.76,33.84,33.76,33.83,90844.0,29.0736,29.1425,29.0736,29.1338,90844.0
2019-02-07 15:55:00,33.82,33.89,33.78,33.89,391518.0,29.1252,29.1855,29.0908,29.1855,391518.0
2019-02-08 09:30:00,33.72,33.8,33.65,33.77,50296.0,29.0391,29.108,28.9788,29.0822,50296.0
2019-02-08 09:35:00,33.77,33.81,33.7,33.76,47322.0,29.0822,29.1166,29.0219,29.0736,47322.0
2019-02-08 09:40:00,33.76,33.77,33.61,33.64,41836.0,29.0736,29.0822,28.9444,28.9702,41836.0
2019-02-08 09:45:00,33.64,33.64,33.54,33.61,32731.0,28.9702,28.9702,28.8841,28.9444,32731.0
2019-02-08 09:50:00,33.61,33.67,33.57,33.58,18580.0,28.9444,28.9961,28.9099,28.9186,18580.0
2019-02-08 09:55:00,33.58,33.6,33.52,33.56,61069.0,28.9186,28.9358,28.8669,28.9013,61069.0
2019-02-08 10:00:00,33.56,33.6,33.52,33.53,83885.0,28.9013,28.9358,28.8669,28.8755,83885.0
2019-02-08 10:05:00,33.53,33.58,33.53,33.55,24134.0,28.8755,28.9186,28.8755,28.8927,24134.0
2019-02-08 10:10:00,33.55,33.55,33.42,33.44,39510.0,28.8927,28.8927,28.7808,28.798,39510.0
2019-02-08 10:15:00,33.44,33.46,33.35,33.37,36853.0,28.798,28.8152,28.7205,28.7377,36853.0
2019-02-08 10:20:00,33.36,33.4,33.34,33.37,38025.0,28.7291,28.7635,28.7119,28.7377,38025.0
2019-02-08 10:25:00,33.37,33.46,33.36,33.45,25782.0,28.7377,28.8152,28.7291,28.8066,25782.0
2019-02-08 10:30:00,33.45,33.48,33.4,33.4,38908.0,28.8066,28.8324,28.7635,28.7635,38908.0
2019-02-08 10:35:00,33.41,33.45,33.38,33.45,33733.0,28.7722,28.8066,28.7463,28.8066,33733.0
2019-02-08 10:40:00,33.45,33.5,33.44,33.47,24034.0,28.8066,28.8497,28.798,28.8238,24034.0
2019-02-08 10:45:00,33.48,33.5,33.44,33.46,21584.0,28.8324,28.8497,28.798,28.8152,21584.0
2019-02-08 10:50:00,33.46,33.48,33.41,33.41,26486.0,28.8152,28.8324,28.7722,28.7722,26486.0
2019-02-08 10:55:00,33.41,33.42,33.39,33.42,23660.0,28.7722,28.7808,28.7549,28.7808,23660.0
2019-02-08 11:00:00,33.41,33.42,33.35,33.36,51477.0,28.7722,28.7808,28.7205,28.7291,51477.0
2019-02-08 11:05:00,33.35,33.39,33.35,33.39,18307.0,28.7205,28.7549,28.7205,28.7549,18307.0
2019-02-08 11:10:00,33.4,33.43,33.37,33.42,18421.0,28.7635,28.7894,28.7377,28.7808,18421.0
2019-02-08 11:15:00,33.42,33.45,33.36,33.37,17696.0,28.7808,28.8066,28.7291,28.7377,17696.0
2019-02-08 11:20:00,33.38,33.45,33.37,33.45,14826.0,28.7463,28.8066,28.7377,28.8066,14826.0
2019-02-08 11:25:00,33.45,33.47,33.42,33.42,18493.0,28.8066,28.8238,28.7808,28.7808,18493.0
2019-02-08 11:30:00,33.43,33.44,33.37,33.37,22800.0,28.7894,28.798,28.7377,28.7377,22800.0
2019-02-08 11:35:00,33.38,33.41,33.37,33.4,15713.0,28.7463,28.7722,28.7377,28.7635,15713.0
2019-02-08 11:40:00,33.4,33.45,33.4,33.45,16682.0,28.7635,28.8066,28.7635,28.8066,16682.0
2019-02-08 11:45:00,33.45,33.45,33.36,33.4,23785.0,28.8066,28.8066,28.7291,28.7635,23785.0
2019-02-08 11:50:00,33.4,33.47,33.38,33.47,13524.0,28.7635,28.8238,28.7463,28.8238,13524.0
2019-02-08 11:55:00,33.47,33.51,33.45,33.5,23069.0,28.8238,28.8583,28.8066,28.8497,23069.0
2019-02-08 12:00:00,33.5,33.55,33.5,33.53,34802.0,28.8497,28.8927,28.8497,28.8755,34802.0
2019-02-08 12:05:00,33.53,33.54,33.51,33.52,28477.0,28.8755,28.8841,28.8583,28.8669,28477.0
2019-02-08 12:10:00,33.51,33.54,33.5,33.51,15950.0,28.8583,28.8841,28.8497,28.8583,15950.0
2019-02-08 12:15:00,33.52,33.53,33.49,33.52,19729.0,28.8669,28.8755,28.841,28.8669,19729.0
2019-02-08 12:20:00,33.53,33.58,33.52,33.55,20713.0,28.8755,28.9186,28.8669,28.8927,20713.0
2019-02-08 12:25:00,33.56,33.59,33.56,33.57,14869.0,28.9013,28.9272,28.9013,28.9099,14869.0
2019-02-08 12:30:00,33.57,33.6,33.56,33.59,16289.0,28.9099,28.9358,28.9013,28.9272,16289.0
2019-02-08 12:35:00,33.59,33.61,33.57,33.6,14605.0,28.9272,28.9444,28.9099,28.9358,14605.0
2019-02-08 12:40:00,33.6,33.62,33.55,33.55,27269.0,28.9358,28.953,28.8927,28.8927,27269.0
2019-02-08 12:45:00,33.56,33.59,33.56,33.58,33339.0,28.9013,28.9272,28.9013,28.9186,33339.0
2019-02-08 12:50:00,33.59,33.6,33.54,33.55,37107.0,28.9272,28.9358,28.8841,28.8927,37107.0
2019-02-08 12:55:00,33.54,33.56,33.53,33.55,31618.0,28.8841,28.9013,28.8755,28.8927,31618.0
2019-02-08 13:00:00,33.56,33.62,33.56,33.61,26733.0,28.9013,28.953,28.9013,28.9444,26733.0
2019-02-08 13:05:00,33.61,33.65,33.61,33.65,74232.0,28.9444,28.9788,28.9444,28.9788,74232.0
2019-02-08 13:10:00,33.65,33.7,33.65,33.7,22536.0,28.9788,29.0219,28.9788,29.0219,22536.0
2019-02-08 13:15:00,33.7,33.7,33.62,33.63,27674.0,29.0219,29.0219,28.953,28.9616,27674.0
2019-02-08 13:20:00,33.63,33.63,33.59,33.59,32550.0,28.9616,28.9616,28.9272,28.9272,32550.0
2019-02-08 13:25:00,33.59,33.6,33.57,33.58,24067.0,28.9272,28.9358,28.9099,28.9186,24067.0
2019-02-08 13:30:00,33.57,33.62,33.57,33.59,45489.0,28.9099,28.953,28.9099,28.9272,45489.0
2019-02-08 13:35:00,33.6,33.6,33.56,33.59,29112.0,28.9358,28.9358,28.9013,28.9272,29112.0
2019-02-08 13:40:00,33.59,33.63,33.59,33.63,41046.0,28.9272,28.9616,28.9272,28.9616,41046.0
2019-02-08 13:45:00,33.64,33.64,33.62,33.64,15340.0,28.9702,28.9702,28.953,28.9702,15340.0
2019-02-08 13:50:00,33.64,33.65,33.63,33.64,22032.0,28.9702,28.9788,28.9616,28.9702,22032.0
2019-02-08 13:55:00,33.65,33.7,33.65,33.69,21140.0,28.9788,29.0219,28.9788,29.0133,21140.0
2019-02-08 14:00:00,33.7,33.72,33.67,33.69,39244.0,29.0219,29.0391,28.9961,29.0133,39244.0
2019-02-08 14:05:00,33.68,33.73,33.68,33.73,33048.0,29.0047,29.0477,29.0047,29.0477,33048.0
2019-02-08 14:10:00,33.74,33.78,33.73,33.77,31400.0,29.0563,29.0908,29.0477,29.0822,31400.0
2019-02-08 14:15:00,33.77,33.79,33.77,33.77,31147.0,29.0822,29.0994,29.0822,29.0822,31147.0
2019-02-08 14:20:00,33.77,33.79,33.74,33.79,36019.0,29.0822,29.0994,29.0563,29.0994,36019.0
2019-02-08 14:25:00,33.79,33.79,33.77,33.77,38181.0,29.0994,29.0994,29.0822,29.0822,38181.0
2019-02-08 14:30:00,33.77,33.79,33.77,33.78,28570.0,29.0822,29.0994,29.0822,29.0908,28570.0
2019-02-08 14:35:00,33.78,33.8,33.76,33.8,57358.0,29.0908,29.108,29.0736,29.108,57358.0
2019-02-08 14:40:00,33.8,33.82,33.78,33.8,36913.0,29.108,29.1252,29.0908,29.108,36913.0
2019-02-08 14:45:00,33.81,33.83,33.8,33.8,34213.0,29.1166,29.1338,29.108,29.108,34213.0
2019-02-08 14:50:00,33.81,33.87,33.8,33.84,273496.0,29.1166,29.1683,29.108,29.1425,273496.0
2019-02-08 14:55:00,33.84,33.85,33.81,33.82,34919.0,29.1425,29.1511,29.1166,29.1252,34919.0
2019-02-08 15:00:00,33.83,33.84,33.81,33.81,52156.0,29.1338,29.1425,29.1166,29.1166,52156.0
2019-02-08 15:05:00,33.82,33.84,33.81,33.84,32921.0,29.1252,29.1425,29.1166,29.1425,32921.0
2019-02-08 15:10:00,33.83,33.89,33.83,33.89,32671.0,29.1338,29.1855,29.1338,29.1855,32671.0
2019-02-08 15:15:00,33.88,33.89,33.86,33.88,46422.0,29.1769,29.1855,29.1597,29.1769,46422.0
2019-02-08 15:20:00,33.88,33.91,33.86,33.87,54799.0,29.1769,29.2027,29.1597,29.1683,54799.0
2019-02-08 15:25:00,33.87,33.89,33.86,33.89,34880.0,29.1683,29.1855,29.1597,29.1855,34880.0
2019-02-08 15:30:00,33.89,33.93,33.88,33.91,133308.0,29.1855,29.22,29.1769,29.2027,133308.0
2019-02-08 15:35:00,33.91,33.92,33.88,33.88,60189.0,29.2027,29.2114,29.1769,29.1769,60189.0
2019-02-08 15:40:00,33.88,33.89,33.84,33.84,49042.0,29.1769,29.1855,29.1425,29.1425,49042.0
2019-02-08 15:45:00,33.84,33.9,33.84,33.89,88692.0,29.1425,29.1941,29.1425,29.1855,88692.0
2019-02-08 15:50:00,33.89,33.92,33.88,33.91,134167.0,29.1855,29.2114,29.1769,29.2027,134167.0
2019-02-08 15:55:00,33.9,34.01,33.89,34.0,530864.0,29.1941,29.2889,29.1855,29.2803,530864.0
2019-02-11 09:30:00,34.12,34.28,34.07,34.16,47304.0,29.3836,29.5214,29.3405,29.418,47304.0
2019-02-11 09:35:00,34.16,34.25,34.15,34.15,27513.0,29.418,29.4955,29.4094,29.4094,27513.0
2019-02-11 09:40:00,34.15,34.18,34.08,34.15,43034.0,29.4094,29.4353,29.3491,29.4094,43034.0
2019-02-11 09:45:00,34.15,34.25,34.14,34.22,27017.0,29.4094,29.4955,29.4008,29.4697,27017.0
2019-02-11 09:50:00,34.22,34.22,34.14,34.18,23780.0,29.4697,29.4697,29.4008,29.4353,23780.0
2019-02-11 09:55:00,34.19,34.2,34.14,34.17,67810.0,29.4439,29.4525,29.4008,29.4267,67810.0
2019-02-11 10:00:00,34.17,34.32,34.17,34.32,135449.0,29.4267,29.5558,29.4267,29.5558,135449.0
2019-02-11 10:05:00,34.33,34.38,34.3,34.34,44198.0,29.5644,29.6075,29.5386,29.5731,44198.0
2019-02-11 10:10:00,34.34,34.36,34.26,34.28,54040.0,29.5731,29.5903,29.5042,29.5214,54040.0
2019-02-11 10:15:00,34.28,34.3,34.25,34.29,29150.0,29.5214,29.5386,29.4955,29.53,29150.0
2019-02-11 10:20:00,34.29,34.29,34.2,34.22,22187.0,29.53,29.53,29.4525,29.4697,22187.0
2019-02-11 10:25:00,34.22,34.28,34.21,34.25,116143.0,29.4697,29.5214,29.4611,29.4955,116143.0
2019-02-11 10:30:00,34.26,34.26,34.21,34.23,18428.0,29.5042,29.5042,29.4611,29.4783,18428.0
2019-02-11 10:35:00,34.23,34.25,34.2,34.2,21927.0,29.4783,29.4955,29.4525,29.4525,21927.0
2019-02-11 10:40:00,34.21,34.28,34.2,34.26,42379.0,29.4611,29.5214,29.4525,29.5042,42379.0
2019-02-11 10:45:00,34.27,34.33,34.26,34.3,17781.0,29.5128,29.5644,29.5042,29.5386,17781.0
2019-02-11 10:50:00,34.29,34.34,34.28,34.31,26074.0,29.53,29.5731,29.5214,29.5472,26074.0
2019-02-11 10:55:00,34.3,34.32,34.29,34.29,14330.0,29.5386,29.5558,29.53,29.53,14330.0
2019-02-11 11:00:00,34.3,34.35,34.29,34.31,60954.0,29.5386,29.5817,29.53,29.5472,60954.0
2019-02-11 11:05:00,34.3,34.35,34.22,34.23,19863.0,29.5386,29.5817,29.4697,29.4783,19863.0
2019-02-11 11:10:00,34.22,34.27,34.22,34.22,31300.0,29.4697,29.5128,29.4697,29.4697,31300.0
2019-02-11 11:15:00,34.22,34.28,34.21,34.23,32686.0,29.4697,29.5214,29.4611,29.4783,32686.0
2019-02-11 11:20:00,34.23,34.28,34.23,34.26,20402.0,29.4783,29.5214,29.4783,29.5042,20402.0
2019-02-11 11:25:00,34.25,34.26,34.21,34.24,23863.0,29.4955,29.5042,29.4611,29.4869,23863.0
2019-02-11 11:30:00,34.23,34.24,34.19,34.22,28351.0,29.4783,29.4869,29.4439,29.4697,28351.0
2019-02-11 11:35:00,34.22,34.22,34.15,34.18,28338.0,29.4697,29.4697,29.4094,29.4353,28338.0
2019-02-11 11:40:00,34.18,34.19,34.16,34.17,30027.0,29.4353,29.4439,29.418,29.4267,30027.0
2019-02-11 11:45:00,34.16,34.17,34.14,34.15,26555.0,29.418,29.4267,29.4008,29.4094,26555.0
2019-02-11 11:50:00,34.14,34.16,34.09,34.12,17786.0,29.4008,29.418,29.3578,29.3836,17786.0
2019-02-11 11:55:00,34.12,34.13,34.11,34.13,15245.0,29.3836,29.3922,29.375,29.3922,15245.0
2019-02-11 12:00:00,34.13,34.17,34.12,34.16,32773.0,29.3922,29.4267,29.3836,29.418,32773.0
2019-02-11 12:05:00,34.17,34.18,34.14,34.15,35461.0,29.4267,29.4353,29.4008,29.4094,35461.0
2019-02-11 12:10:00,34.14,34.17,34.14,34.17,15773.0,29.4008,29.4267,29.4008,29.4267,15773.0
2019-02-11 12:15:00,34.17,34.18,34.15,34.16,25076.0,29.4267,29.4353,29.4094,29.418,25076.0
2019-02-11 12:20:00,34.16,34.18,34.14,34.17,11801.0,29.418,29.4353,29.4008,29.4267,11801.0
2019-02-11 12:25:00,34.17,34.18,34.15,34.17,37290.0,29.4267,29.4353,29.4094,29.4267,37290.0
2019-02-11 12:30:00,34.18,34.21,34.15,34.17,66260.0,29.4353,29.4611,29.4094,29.4267,66260.0
2019-02-11 12:35:00,34.17,34.19,34.14,34.14,24153.0,29.4267,29.4439,29.4008,29.4008,24153.0
2019-02-11 12:40:00,34.13,34.15,34.12,34.15,8654.0,29.3922,29.4094,29.3836,29.4094,8654.0
2019-02-11 12:45:00,34.14,34.15,34.1,34.1,17732.0,29.4008,29.4094,29.3664,29.3664,17732.0
2019-02-11 12:50:00,34.11,34.13,34.08,34.1,21090.0,29.375,29.3922,29.3491,29.3664,21090.0
2019-02-11 12:55:00,34.11,34.13,34.1,34.11,26193.0,29.375,29.3922,29.3664,29.375,26193.0
2019-02-11 13:00:00,34.11,34.11,34.09,34.1,21593.0,29.375,29.375,29.3578,29.3664,21593.0
2019-02-11 13:05:00,34.11,34.12,34.1,34.12,25093.0,29.375,29.3836,29.3664,29.3836,25093.0
2019-02-11 13:10:00,34.11,34.11,34.08,34.08,25092.0,29.375,29.375,29.3491,29.3491,25092.0
2019-02-11 13:15:00,34.08,34.09,34.05,34.09,17816.0,29.3491,29.3578,29.3233,29.3578,17816.0
2019-02-11 13:20:00,34.09,34.1,34.08,34.09,17016.0,29.3578,29.3664,29.3491,29.3578,17016.0
2019-02-11 13:25:00,34.1,34.1,34.07,34.1,20184.0,29.3664,29.3664,29.3405,29.3664,20184.0
2019-02-11 13:30:00,34.09,34.1,34.06,34.07,22550.0,29.3578,29.3664,29.3319,29.3405,22550.0
2019-02-11 13:35:00,34.07,34.08,34.06,34.08,18114.0,29.3405,29.3491,29.3319,29.3491,18114.0
2019-02-11 13:40:00,34.08,34.08,34.05,34.05,21418.0,29.3491,29.3491,29.3233,29.3233,21418.0
2019-02-11 13:45:00,34.05,34.06,34.03,34.04,83645.0,29.3233,29.3319,29.3061,29.3147,83645.0
2019-02-11 13:50:00,34.04,34.05,34.0,34.01,40348.0,29.3147,29.3233,29.2803,29.2889,40348.0
2019-02-11 13:55:00,34.01,34.04,34.0,34.02,39601.0,29.2889,29.3147,29.2803,29.2975,39601.0
2019-02-11 14:00:00,34.02,34.02,33.98,34.0,47693.0,29.2975,29.2975,29.263,29.2803,47693.0
2019-02-11 14:05:00,33.99,34.0,33.95,33.99,55846.0,29.2716,29.2803,29.2372,29.2716,55846.0
2019-02-11 14:10:00,34.0,34.07,33.99,34.06,66517.0,29.2803,29.3405,29.2716,29.3319,66517.0
2019-02-11 14:15:00,34.07,34.07,34.03,34.03,19342.0,29.3405,29.3405,29.3061,29.3061,19342.0
2019-02-11 14:20:00,34.03,34.04,33.95,33.97,74681.0,29.3061,29.3147,29.2372,29.2544,74681.0
2019-02-11 14:25:00,33.98,34.01,33.97,34.01,30112.0,29.263,29.2889,29.2544,29.2889,30112.0
2019-02-11 14:30:00,34.02,34.02,33.97,33.98,38469.0,29.2975,29.2975,29.2544,29.263,38469.0
2019-02-11 14:35:00,33.98,33.98,33.95,33.95,22301.0,29.263,29.263,29.2372,29.2372,22301.0
2019-02-11 14:40:00,33.95,34.03,33.95,34.01,39221.0,29.2372,29.3061,29.2372,29.2889,39221.0
2019-02-11 14:45:00,34.01,34.01,33.96,33.96,28603.0,29.2889,29.2889,29.2458,29.2458,28603.0
2019-02-11 14:50:00,33.96,34.01,33.95,33.97,39592.0,29.2458,29.2889,29.2372,29.2544,39592.0
2019-02-11 14:55:00,33.97,34.02,33.96,34.02,41692.0,29.2544,29.2975,29.2458,29.2975,41692.0
2019-02-11 15:00:00,34.01,34.06,34.01,34.04,53295.0,29.2889,29.3319,29.2889,29.3147,53295.0
2019-02-11 15:05:00,34.04,34.07,34.02,34.06,47506.0,29.3147,29.3405,29.2975,29.3319,47506.0
2019-02-11 15:10:00,34.06,34.07,34.04,34.05,21449.0,29.3319,29.3405,29.3147,29.3233,21449.0
2019-02-11 15:15:00,34.06,34.07,34.04,34.05,55792.0,29.3319,29.3405,29.3147,29.3233,55792.0
2019-02-11 15:20:00,34.05,34.1,34.05,34.1,30293.0,29.3233,29.3664,29.3233,29.3664,30293.0
2019-02-11 15:25:00,34.1,34.11,34.09,34.09,26755.0,29.3664,29.375,29.3578,29.3578,26755.0
2019-02-11 15:30:00,34.09,34.1,34.03,34.03,50742.0,29.3578,29.3664,29.3061,29.3061,50742.0
2019-02-11 15:35:00,34.03,34.1,34.02,34.09,52106.0,29.3061,29.3664,29.2975,29.3578,52106.0
2019-02-11 15:40:00,34.09,34.1,34.06,34.07,54874.0,29.3578,29.3664,29.3319,29.3405,54874.0
2019-02-11 15:45:00,34.07,34.1,34.06,34.07,103432.0,29.3405,29.3664,29.3319,29.3405,103432.0
2019-02-11 15:50:00,34.07,34.08,34.04,34.08,87169.0,29.3405,29.3491,29.3147,29.3491,87169.0
2019-02-11 15:55:00,34.07,34.11,34.04,34.07,222107.0,29.3405,29.375,29.3147,29.3405,222107.0
2019-02-12 09:30:00,34.26,34.54,34.26,34.54,52355.0,29.5042,29.7453,29.5042,29.7453,52355.0
2019-02-12 09:35:00,34.55,34.58,34.45,34.58,65262.0,29.7539,29.7797,29.6678,29.7797,65262.0
2019-02-12 09:40:00,34.59,34.59,34.48,34.51,41633.0,29.7883,29.7883,29.6936,29.7195,41633.0
2019-02-12 09:45:00,34.51,34.54,34.48,34.51,33145.0,29.7195,29.7453,29.6936,29.7195,33145.0
2019-02-12 09:50:00,34.51,34.6,34.48,34.59,20829.0,29.7195,29.797,29.6936,29.7883,20829.0
2019-02-12 09:55:00,34.59,34.59,34.48,34.49,22670.0,29.7883,29.7883,29.6936,29.7022,22670.0
2019-02-12 10:00:00,34.5,34.53,34.47,34.48,30433.0,29.7108,29.7367,29.685,29.6936,30433.0
2019-02-12 10:05:00,34.49,34.51,34.42,34.46,35829.0,29.7022,29.7195,29.6419,29.6764,35829.0
2019-02-12 10:10:00,34.45,34.48,34.41,34.41,25952.0,29.6678,29.6936,29.6333,29.6333,25952.0
2019-02-12 10:15:00,34.41,34.5,34.4,34.5,25161.0,29.6333,29.7108,29.6247,29.7108,25161.0
2019-02-12 10:20:00,34.5,34.52,34.47,34.51,24485.0,29.7108,29.7281,29.685,29.7195,24485.0
2019-02-12 10:25:00,34.52,34.56,34.48,34.49,39141.0,29.7281,29.7625,29.6936,29.7022,39141.0
2019-02-12 10:30:00,34.49,34.55,34.49,34.53,32886.0,29.7022,29.7539,29.7022,29.7367,32886.0
2019-02-12 10:35:00,34.52,34.56,34.52,34.52,30492.0,29.7281,29.7625,29.7281,29.7281,30492.0
2019-02-12 10:40:00,34.52,34.55,34.51,34.55,41675.0,29.7281,29.7539,29.7195,29.7539,41675.0
2019-02-12 10:45:00,34.55,34.58,34.53,34.58,48143.0,29.7539,29.7797,29.7367,29.7797,48143.0
2019-02-12 10:50:00,34.58,34.62,34.57,34.6,65288.0,29.7797,29.8142,29.7711,29.797,65288.0
2019-02-12 10:55:00,34.6,34.71,34.58,34.67,97881.0,29.797,29.8917,29.7797,29.8572,97881.0
2019-02-12 11:00:00,34.67,34.74,34.66,34.7,77439.0,29.8572,29.9175,29.8486,29.8831,77439.0
2019-02-12 11:05:00,34.7,34.71,34.63,34.66,44054.0,29.8831,29.8917,29.8228,29.8486,44054.0
2019-02-12 11:10:00,34.66,34.66,34.61,34.64,47684.0,29.8486,29.8486,29.8056,29.8314,47684.0
2019-02-12 11:15:00,34.65,34.65,34.59,34.59,27842.0,29.84,29.84,29.7883,29.7883,27842.0
2019-02-12 11:20:00,34.59,34.63,34.58,34.63,38586.0,29.7883,29.8228,29.7797,29.8228,38586.0
2019-02-12 11:25:00,34.63,34.63,34.59,34.61,26545.0,29.8228,29.8228,29.7883,29.8056,26545.0
2019-02-12 11:30:00,34.6,34.62,34.52,34.54,48653.0,29.797,29.8142,29.7281,29.7453,48653.0
2019-02-12 11:35:00,34.54,34.56,34.54,34.55,37768.0,29.7453,29.7625,29.7453,29.7539,37768.0
2019-02-12 11:40:00,34.55,34.57,34.55,34.55,19991.0,29.7539,29.7711,29.7539,29.7539,19991.0
2019-02-12 11:45:00,34.55,34.55,34.52,34.54,32088.0,29.7539,29.7539,29.7281,29.7453,32088.0
2019-02-12 11:50:00,34.54,34.59,34.53,34.56,40187.0,29.7453,29.7883,29.7367,29.7625,40187.0
2019-02-12 11:55:00,34.56,34.62,34.55,34.58,26232.0,29.7625,29.8142,29.7539,29.7797,26232.0
2019-02-12 12:00:00,34.59,34.59,34.54,34.55,41250.0,29.7883,29.7883,29.7453,29.7539,41250.0
2019-02-12 12:05:00,34.55,34.56,34.48,34.5,38776.0,29.7539,29.7625,29.6936,29.7108,38776.0
2019-02-12 12:10:00,34.51,34.51,34.48,34.48,24724.0,29.7195,29.7195,29.6936,29.6936,24724.0
2019-02-12 12:15:00,34.48,34.51,34.45,34.47,18997.0,29.6936,29.7195,29.6678,29.685,18997.0
2019-02-12 12:20:00,34.47,34.51,34.46,34.51,31590.0,29.685,29.7195,29.6764,29.7195,31590.0
2019-02-12 12:25:00,34.51,34.56,34.48,34.54,62335.0,29.7195,29.7625,29.6936,29.7453,62335.0
2019-02-12 12:30:00,34.54,34.54,34.49,34.5,30094.0,29.7453,29.7453,29.7022,29.7108,30094.0
2019-02-12 12:35:00,34.51,34.52,34.48,34.5,27151.0,29.7195,29.7281,29.6936,29.7108,27151.0
2019-02-12 12:40:00,34.5,34.51,34.46,34.47,19033.0,29.7108,29.7195,29.6764,29.685,19033.0
2019-02-12 12:45:00,34.47,34.48,34.41,34.42,78868.0,29.685,29.6936,29.6333,29.6419,78868.0
2019-02-12 12:50:00,34.43,34.51,34.42,34.51,114033.0,29.6506,29.7195,29.6419,29.7195,114033.0
2019-02-12 12:55:00,34.51,34.52,34.48,34.48,77634.0,29.7195,29.7281,29.6936,29.6936,77634.0
2019-02-12 13:00:00,34.48,34.5,34.46,34.5,113671.0,29.6936,29.7108,29.6764,29.7108,113671.0
2019-02-12 13:05:00,34.49,34.51,34.48,34.49,108469.0,29.7022,29.7195,29.6936,29.7022,108469.0
2019-02-12 13:10:00,34.5,34.5,34.46,34.47,51036.0,29.7108,29.7108,29.6764,29.685,51036.0
2019-02-12 13:15:00,34.47,34.47,34.44,34.45,38265.0,29.685,29.685,29.6592,29.6678,38265.0
2019-02-12 13:20:00,34.45,34.46,34.44,34.45,37530.0,29.6678,29.6764,29.6592,29.6678,37530.0
2019-02-12 13:25:00,34.45,34.5,34.45,34.49,65596.0,29.6678,29.7108,29.6678,29.7022,65596.0
2019-02-12 13:30:00,34.48,34.48,34.45,34.46,80415.0,29.6936,29.6936,29.6678,29.6764,80415.0
2019-02-12 13:35:00,34.45,34.47,34.44,34.47,42023.0,29.6678,29.685,29.6592,29.685,42023.0
2019-02-12 13:40:00,34.47,34.47,34.44,34.45,57521.0,29.685,29.685,29.6592,29.6678,57521.0
2019-02-12 13:45:00,34.44,34.46,34.43,34.46,27457.0,29.6592,29.6764,29.6506,29.6764,27457.0
2019-02-12 13:50:00,34.46,34.47,34.43,34.47,66862.0,29.6764,29.685,29.6506,29.685,66862.0
2019-02-12 13:55:00,34.48,34.53,34.47,34.52,98534.0,29.6936,29.7367,29.685,29.7281,98534.0
2019-02-12 14:00:00,34.53,34.66,34.48,34.66,280655.0,29.7367,29.8486,29.6936,29.8486,280655.0
2019-02-12 14:05:00,34.65,34.69,34.62,34.69,75403.0,29.84,29.8745,29.8142,29.8745,75403.0
2019-02-12 14:10:00,34.69,34.72,34.66,34.67,84467.0,29.8745,29.9003,29.8486,29.8572,84467.0
2019-02-12 14:15:00,34.67,34.69,34.66,34.67,47546.0,29.8572,29.8745,29.8486,29.8572,47546.0
2019-02-12 14:20:00,34.68,34.68,34.64,34.67,45647.0,29.8659,29.8659,29.8314,29.8572,45647.0
2019-02-12 14:25:00,34.68,34.69,34.62,34.64,75111.0,29.8659,29.8745,29.8142,29.8314,75111.0
2019-02-12 14:30:00,34.64,34.65,34.61,34.61,19091.0,29.8314,29.84,29.8056,29.8056,19091.0
2019-02-12 14:35:00,34.62,34.63,34.6,34.62,36131.0,29.8142,29.8228,29.797,29.8142,36131.0
2019-02-12 14:40:00,34.62,34.65,34.62,34.64,14304.0,29.8142,29.84,29.8142,29.8314,14304.0
2019-02-12 14:45:00,34.64,34.66,34.63,34.65,28958.0,29.8314,29.8486,29.8228,29.84,28958.0
2019-02-12 14:50:00,34.65,34.68,34.64,34.67,30034.0,29.84,29.8659,29.8314,29.8572,30034.0
2019-02-12 14:55:00,34.67,34.69,34.66,34.66,22168.0,29.8572,29.8745,29.8486,29.8486,22168.0
2019-02-12 15:00:00,34.66,34.66,34.63,34.64,38834.0,29.8486,29.8486,29.8228,29.8314,38834.0
2019-02-12 15:05:00,34.64,34.66,34.63,34.66,24984.0,29.8314,29.8486,29.8228,29.8486,24984.0
2019-02-12 15:10:00,34.65,34.67,34.63,34.63,53757.0,29.84,29.8572,29.8228,29.8228,53757.0
2019-02-12 15:15:00,34.64,34.65,34.62,34.62,47118.0,29.8314,29.84,29.8142,29.8142,47118.0
2019-02-12 15:20:00,34.63,34.63,34.62,34.63,18321.0,29.8228,29.8228,29.8142,29.8228,18321.0
2019-02-12 15:25:00,34.63,34.67,34.62,34.66,62453.0,29.8228,29.8572,29.8142,29.8486,62453.0
2019-02-12 15:30:00,34.65,34.67,34.64,34.65,38609.0,29.84,29.8572,29.8314,29.84,38609.0
2019-02-12 15:35:00,34.65,34.66,34.62,34.62,93505.0,29.84,29.8486,29.8142,29.8142,93505.0
2019-02-12 15:40:00,34.62,34.63,34.61,34.62,111794.0,29.8142,29.8228,29.8056,29.8142,111794.0
2019-02-12 15:45:00,34.62,34.63,34.61,34.63,93353.0,29.8142,29.8228,29.8056,29.8228,93353.0
2019-02-12 15:50:00,34.63,34.63,34.61,34.62,131993.0,29.8228,29.8228,29.8056,29.8142,131993.0
2019-02-12 15:55:00,34.62,34.66,34.57,34.59,358762.0,29.8142,29.8486,29.7711,29.7883,358762.0
2019-02-13 09:30:00,34.75,34.91,34.73,34.9,43999.0,29.9261,30.0639,29.9089,30.0553,43999.0
2019-02-13 09:35:00,34.89,35.1,34.89,35.07,96020.0,30.0467,30.2276,30.0467,30.2017,96020.0
2019-02-13 09:40:00,35.07,35.14,35.05,35.09,112534.0,30.2017,30.262,30.1845,30.2189,112534.0
2019-02-13 09:45:00,35.09,35.14,35.06,35.07,27172.0,30.2189,30.262,30.1931,30.2017,27172.0
2019-02-13 09:50:00,35.08,35.09,35.01,35.04,41301.0,30.2103,30.2189,30.15,30.1759,41301.0
2019-02-13 09:55:00,35.04,35.1,35.03,35.07,96682.0,30.1759,30.2276,30.1673,30.2017,96682.0
2019-02-13 10:00:00,35.08,35.09,35.02,35.04,33819.0,30.2103,30.2189,30.1587,30.1759,33819.0
2019-02-13 10:05:00,35.04,35.05,34.96,34.98,23304.0,30.1759,30.1845,30.107,30.1242,23304.0
2019-02-13 10:10:00,34.99,35.01,34.97,35.0,15091.0,30.1328,30.15,30.1156,30.1414,15091.0
2019-02-13 10:15:00,34.99,35.04,34.95,35.04,51833.0,30.1328,30.1759,30.0984,30.1759,51833.0
2019-02-13 10:20:00,35.03,35.05,34.97,35.02,57492.0,30.1673,30.1845,30.1156,30.1587,57492.0
2019-02-13 10:25:00,35.02,35.03,34.91,34.94,90353.0,30.1587,30.1673,30.0639,30.0898,90353.0
2019-02-13 10:30:00,34.93,34.97,34.9,34.92,41880.0,30.0812,30.1156,30.0553,30.0725,41880.0
2019-02-13 10:35:00,34.92,34.95,34.92,34.92,19101.0,30.0725,30.0984,30.0725,30.0725,19101.0
2019-02-13 10:40:00,34.92,35.07,34.92,35.03,109897.0,30.0725,30.2017,30.0725,30.1673,109897.0
2019-02-13 10:45:00,35.03,35.1,35.02,35.08,76747.0,30.1673,30.2276,30.1587,30.2103,76747.0
2019-02-13 10:50:00,35.08,35.11,35.04,35.05,30778.0,30.2103,30.2362,30.1759,30.1845,30778.0
2019-02-13 10:55:00,35.06,35.09,35.05,35.07,27027.0,30.1931,30.2189,30.1845,30.2017,27027.0
2019-02-13 11:00:00,35.08,35.14,35.07,35.09,49534.0,30.2103,30.262,30.2017,30.2189,49534.0
2019-02-13 11:05:00,35.09,35.13,35.08,35.1,56373.0,30.2189,30.2534,30.2103,30.2276,56373.0
2019-02-13 11:10:00,35.09,35.11,35.07,35.1,18876.0,30.2189,30.2362,30.2017,30.2276,18876.0
2019-02-13 11:15:00,35.11,35.11,35.01,35.01,20939.0,30.2362,30.2362,30.15,30.15,20939.0
2019-02-13 11:20:00,35.0,35.02,34.89,34.98,50912.0,30.1414,30.1587,30.0467,30.1242,50912.0
2019-02-13 11:25:00,34.98,34.99,34.95,34.97,15329.0,30.1242,30.1328,30.0984,30.1156,15329.0
2019-02-13 11:30:00,34.97,34.97,34.91,34.94,16475.0,30.1156,30.1156,30.0639,30.0898,16475.0
2019-02-13 11:35:00,34.93,34.98,34.93,34.94,15705.0,30.0812,30.1242,30.0812,30.0898,15705.0
2019-02-13 11:40:00,34.94,34.94,34.89,34.9,20187.0,30.0898,30.0898,30.0467,30.0553,20187.0
2019-02-13 11:45:00,34.9,34.98,34.9,34.97,13129.0,30.0553,30.1242,30.0553,30.1156,13129.0
2019-02-13 11:50:00,34.98,34.99,34.95,34.95,14297.0,30.1242,30.1328,30.0984,30.0984,14297.0
2019-02-13 11:55:00,34.96,34.98,34.94,34.98,16516.0,30.107,30.1242,30.0898,30.1242,16516.0
2019-02-13 12:00:00,34.97,34.98,34.93,34.95,12694.0,30.1156,30.1242,30.0812,30.0984,12694.0
2019-02-13 12:05:00,34.94,34.95,34.93,34.94,14676.0,30.0898,30.0984,30.0812,30.0898,14676.0
2019-02-13 12:10:00,34.94,34.95,34.89,34.92,24986.0,30.0898,30.0984,30.0467,30.0725,24986.0
2019-02-13 12:15:00,34.92,34.94,34.89,34.89,10957.0,30.0725,30.0898,30.0467,30.0467,10957.0
2019-02-13 12:20:00,34.88,34.9,34.87,34.88,14485.0,30.0381,30.0553,30.0295,30.0381,14485.0
2019-02-13 12:25:00,34.88,34.91,34.87,34.91,7184.0,30.0381,30.0639,30.0295,30.0639,7184.0
2019-02-13 12:30:00,34.9,34.9,34.85,34.88,34719.0,30.0553,30.0553,30.0123,30.0381,34719.0
2019-02-13 12:35:00,34.87,34.89,34.86,34.87,26384.0,30.0295,30.0467,30.0209,30.0295,26384.0
2019-02-13 12:40:00,34.88,34.88,34.83,34.84,37616.0,30.0381,30.0381,29.995,30.0036,37616.0
2019-02-13 12:45:00,34.84,34.86,34.81,34.85,18928.0,30.0036,30.0209,29.9778,30.0123,18928.0
2019-02-13 12:50:00,34.86,34.86,34.81,34.82,15098.0,30.0209,30.0209,29.9778,29.9864,15098.0
2019-02-13 12:55:00,34.81,34.82,34.8,34.8,6323.0,29.9778,29.9864,29.9692,29.9692,6323.0
2019-02-13 13:00:00,34.81,34.85,34.8,34.85,15528.0,29.9778,30.0123,29.9692,30.0123,15528.0
2019-02-13 13:05:00,34.85,34.87,34.81,34.87,27002.0,30.0123,30.0295,29.9778,30.0295,27002.0
2019-02-13 13:10:00,34.87,34.89,34.87,34.87,7684.0,30.0295,30.0467,30.0295,30.0295,7684.0
2019-02-13 13:15:00,34.88,34.88,34.87,34.88,6670.0,30.0381,30.0381,30.0295,30.0381,6670.0
2019-02-13 13:20:00,34.87,34.89,34.86,34.87,42485.0,30.0295,30.0467,30.0209,30.0295,42485.0
2019-02-13 13:25:00,34.87,34.87,34.79,34.82,48125.0,30.0295,30.0295,29.9606,29.9864,48125.0
2019-02-13 13:30:00,34.82,34.86,34.81,34.84,68070.0,29.9864,30.0209,29.9778,30.0036,68070.0
2019-02-13 13:35:00,34.83,34.84,34.78,34.79,39288.0,29.995,30.0036,29.952,29.9606,39288.0
2019-02-13 13:40:00,34.79,34.8,34.79,34.8,10130.0,29.9606,29.9692,29.9606,29.9692,10130.0
2019-02-13 13:45:00,34.8,34.84,34.79,34.83,31688.0,29.9692,30.0036,29.9606,29.995,31688.0
2019-02-13 13:50:00,34.83,34.86,34.82,34.84,16766.0,29.995,30.0209,29.9864,30.0036,16766.0
2019-02-13 13:55:00,34.83,34.86,34.83,34.84,12893.0,29.995,30.0209,29.995,30.0036,12893.0
2019-02-13 14:00:00,34.84,34.88,34.84,34.88,28817.0,30.0036,30.0381,30.0036,30.0381,28817.0
2019-02-13 14:05:00,34.87,34.88,34.84,34.85,20792.0,30.0295,30.0381,30.0036,30.0123,20792.0
2019-02-13 14:10:00,34.86,34.86,34.84,34.85,20280.0,30.0209,30.0209,30.0036,30.0123,20280.0
2019-02-13 14:15:00,34.85,34.88,34.84,34.87,21708.0,30.0123,30.0381,30.0036,30.0295,21708.0
2019-02-13 14:20:00,34.87,34.88,34.86,34.87,23181.0,30.0295,30.0381,30.0209,30.0295,23181.0
2019-02-13 14:25:00,34.88,34.88,34.86,34.87,19316.0,30.0381,30.0381,30.0209,30.0295,19316.0
2019-02-13 14:30:00,34.87,34.88,34.83,34.84,48586.0,30.0295,30.0381,29.995,30.0036,48586.0
2019-02-13 14:35:00,34.84,34.86,34.81,34.81,33459.0,30.0036,30.0209,29.9778,29.9778,33459.0
2019-02-13 14:40:00,34.81,34.85,34.81,34.82,79368.0,29.9778,30.0123,29.9778,29.9864,79368.0
2019-02-13 14:45:00,34.82,34.82,34.8,34.81,40231.0,29.9864,29.9864,29.9692,29.9778,40231.0
2019-02-13 14:50:00,34.82,34.84,34.79,34.8,41254.0,29.9864,30.0036,29.9606,29.9692,41254.0
2019-02-13 14:55:00,34.8,34.81,34.78,34.79,33011.0,29.9692,29.9778,29.952,29.9606,33011.0
2019-02-13 15:00:00,34.79,34.79,34.75,34.76,40556.0,29.9606,29.9606,29.9261,29.9348,40556.0
2019-02-13 15:05:00,34.75,34.77,34.72,34.77,40787.0,29.9261,29.9434,29.9003,29.9434,40787.0
2019-02-13 15:10:00,34.77,34.79,34.75,34.76,43662.0,29.9434,29.9606,29.9261,29.9348,43662.0
2019-02-13 15:15:00,34.76,34.83,34.76,34.78,110883.0,29.9348,29.995,29.9348,29.952,110883.0
2019-02-13 15:20:00,34.78,34.83,34.75,34.83,28136.0,29.952,29.995,29.9261,29.995,28136.0
2019-02-13 15:25:00,34.83,34.88,34.81,34.88,65511.0,29.995,30.0381,29.9778,30.0381,65511.0
2019-02-13 15:30:00,34.88,34.94,34.87,34.92,149704.0,30.0381,30.0898,30.0295,30.0725,149704.0
2019-02-13 15:35:00,34.91,34.96,34.91,34.95,52267.0,30.0639,30.107,30.0639,30.0984,52267.0
2019-02-13 15:40:00,34.96,34.97,34.88,34.89,51763.0,30.107,30.1156,30.0381,30.0467,51763.0
2019-02-13 15:45:00,34.89,34.89,34.81,34.83,54940.0,30.0467,30.0467,29.9778,29.995,54940.0
2019-02-13 15:50:00,34.83,34.85,34.81,34.84,67056.0,29.995,30.0123,29.9778,30.0036,67056.0
2019-02-13 15:55:00,34.84,34.86,34.81,34.82,158079.0,30.0036,30.0209,29.9778,29.9864,158079.0
2019-02-14 09:30:00,34.58,34.63,34.48,34.54,32101.0,29.7797,29.8228,29.6936,29.7453,32101.0
2019-02-14 09:35:00,34.55,34.68,34.53,34.59,44706.0,29.7539,29.8659,29.7367,29.7883,44706.0
2019-02-14 09:40:00,34.58,34.67,34.55,34.59,30448.0,29.7797,29.8572,29.7539,29.7883,30448.0
2019-02-14 09:45:00,34.59,34.63,34.52,34.62,66141.0,29.7883,29.8228,29.7281,29.8142,66141.0
2019-02-14 09:50:00,34.62,34.66,34.6,34.66,15160.0,29.8142,29.8486,29.797,29.8486,15160.0
2019-02-14 09:55:00,34.66,34.74,34.66,34.74,26843.0,29.8486,29.9175,29.8486,29.9175,26843.0
2019-02-14 10:00:00,34.73,34.75,34.68,34.71,32761.0,29.9089,29.9261,29.8659,29.8917,32761.0
2019-02-14 10:05:00,34.72,34.77,34.7,34.76,14393.0,29.9003,29.9434,29.8831,29.9348,14393.0
2019-02-14 10:10:00,34.75,34.79,34.74,34.74,31839.0,29.9261,29.9606,29.9175,29.9175,31839.0
2019-02-14 10:15:00,34.75,34.77,34.72,34.76,22208.0,29.9261,29.9434,29.9003,29.9348,22208.0
2019-02-14 10:20:00,34.76,34.78,34.71,34.73,29008.0,29.9348,29.952,29.8917,29.9089,29008.0
2019-02-14 10:25:00,34.72,34.81,34.72,34.79,25647.0,29.9003,29.9778,29.9003,29.9606,25647.0
2019-02-14 10:30:00,34.79,34.83,34.78,34.79,34280.0,29.9606,29.995,29.952,29.9606,34280.0
2019-02-14 10:35:00,34.79,34.79,34.6,34.61,49535.0,29.9606,29.9606,29.797,29.8056,49535.0
2019-02-14 10:40:00,34.62,34.77,34.62,34.7,26556.0,29.8142,29.9434,29.8142,29.8831,26556.0
2019-02-14 10:45:00,34.69,34.79,34.69,34.77,24430.0,29.8745,29.9606,29.8745,29.9434,24430.0
2019-02-14 10:50:00,34.78,34.79,34.75,34.76,23969.0,29.952,29.9606,29.9261,29.9348,23969.0
2019-02-14 10:55:00,34.76,34.76,34.69,34.7,29080.0,29.9348,29.9348,29.8745,29.8831,29080.0
2019-02-14 11:00:00,34.7,34.72,34.61,34.62,21240.0,29.8831,29.9003,29.8056,29.8142,21240.0
2019-02-14 11:05:00,34.63,34.68,34.62,34.67,17403.0,29.8228,29.8659,29.8142,29.8572,17403.0
2019-02-14 11:10:00,34.68,34.7,34.62,34.65,18981.0,29.8659,29.8831,29.8142,29.84,18981.0
2019-02-14 11:15:00,34.65,34.67,34.62,34.65,16698.0,29.84,29.8572,29.8142,29.84,16698.0
2019-02-14 11:20:00,34.65,34.65,34.6,34.6,22909.0,29.84,29.84,29.797,29.797,22909.0
2019-02-14 11:25:00,34.6,34.62,34.56,34.59,23558.0,29.797,29.8142,29.7625,29.7883,23558.0
2019-02-14 11:30:00,34.58,34.61,34.55,34.58,27961.0,29.7797,29.8056,29.7539,29.7797,27961.0
2019-02-14 11:35:00,34.59,34.71,34.59,34.71,24358.0,29.7883,29.8917,29.7883,29.8917,24358.0
2019-02-14 11:40:00,34.71,34.75,34.7,34.73,28909.0,29.8917,29.9261,29.8831,29.9089,28909.0
2019-02-14 11:45:00,34.73,34.77,34.73,34.73,19444.0,29.9089,29.9434,29.9089,29.9089,19444.0
2019-02-14 11:50:00,34.73,34.75,34.7,34.72,17868.0,29.9089,29.9261,29.8831,29.9003,17868.0
2019-02-14 11:55:00,34.71,34.73,34.68,34.7,14564.0,29.8917,29.9089,29.8659,29.8831,14564.0
2019-02-14 12:00:00,34.7,34.74,34.69,34.74,7692.0,29.8831,29.9175,29.8745,29.9175,7692.0
2019-02-14 12:05:00,34.74,34.76,34.73,34.75,15641.0,29.9175,29.9348,29.9089,29.9261,15641.0
2019-02-14 12:10:00,34.75,34.75,34.71,34.75,13513.0,29.9261,29.9261,29.8917,29.9261,13513.0
2019-02-14 12:15:00,34.75,34.82,34.72,34.81,24058.0,29.9261,29.9864,29.9003,29.9778,24058.0
2019-02-14 12:20:00,34.8,34.84,34.8,34.83,16415.0,29.9692,30.0036,29.9692,29.995,16415.0
2019-02-14 12:25:00,34.83,34.85,34.82,34.83,15879.0,29.995,30.0123,29.9864,29.995,15879.0
2019-02-14 12:30:00,34.84,34.84,34.8,34.8,22072.0,30.0036,30.0036,29.9692,29.9692,22072.0
2019-02-14 12:35:00,34.8,34.82,34.79,34.82,13298.0,29.9692,29.9864,29.9606,29.9864,13298.0
2019-02-14 12:40:00,34.81,34.83,34.8,34.83,10329.0,29.9778,29.995,29.9692,29.995,10329.0
2019-02-14 12:45:00,34.83,34.86,34.8,34.8,11117.0,29.995,30.0209,29.9692,29.9692,11117.0
2019-02-14 12:50:00,34.81,34.82,34.79,34.8,10505.0,29.9778,29.9864,29.9606,29.9692,10505.0
2019-02-14 12:55:00,34.81,34.82,34.8,34.82,3044.0,29.9778,29.9864,29.9692,29.9864,3044.0
2019-02-14 13:00:00,34.82,34.86,34.81,34.83,33088.0,29.9864,30.0209,29.9778,29.995,33088.0
2019-02-14 13:05:00,34.83,34.84,34.8,34.84,35633.0,29.995,30.0036,29.9692,30.0036,35633.0
2019-02-14 13:10:00,34.84,34.85,34.83,34.85,11891.0,30.0036,30.0123,29.995,30.0123,11891.0
2019-02-14 13:15:00,34.85,34.93,34.84,34.89,46751.0,30.0123,30.0812,30.0036,30.0467,46751.0
2019-02-14 13:20:00,34.89,34.89,34.85,34.86,9892.0,30.0467,30.0467,30.0123,30.0209,9892.0
2019-02-14 13:25:00,34.86,34.92,34.86,34.91,19650.0,30.0209,30.0725,30.0209,30.0639,19650.0
2019-02-14 13:30:00,34.91,34.93,34.91,34.93,6156.0,30.0639,30.0812,30.0639,30.0812,6156.0
2019-02-14 13:35:00,34.92,34.93,34.84,34.85,27734.0,30.0725,30.0812,30.0036,30.0123,27734.0
2019-02-14 13:40:00,34.85,34.88,34.83,34.87,8706.0,30.0123,30.0381,29.995,30.0295,8706.0
2019-02-14 13:45:00,34.88,34.89,34.86,34.89,15815.0,30.0381,30.0467,30.0209,30.0467,15815.0
2019-02-14 13:50:00,34.89,34.89,34.86,34.87,36982.0,30.0467,30.0467,30.0209,30.0295,36982.0
2019-02-14 13:55:00,34.86,34.9,34.86,34.89,13321.0,30.0209,30.0553,30.0209,30.0467,13321.0
2019-02-14 14:00:00,34.89,34.89,34.83,34.84,15213.0,30.0467,30.0467,29.995,30.0036,15213.0
2019-02-14 14:05:00,34.84,34.87,34.82,34.87,15363.0,30.0036,30.0295,29.9864,30.0295,15363.0
2019-02-14 14:10:00,34.86,34.87,34.81,34.83,17221.0,30.0209,30.0295,29.9778,29.995,17221.0
2019-02-14 14:15:00,34.83,34.84,34.81,34.81,21231.0,29.995,30.0036,29.9778,29.9778,21231.0
2019-02-14 14:20:00,34.82,34.83,34.81,34.82,10766.0,29.9864,29.995,29.9778,29.9864,10766.0
2019-02-14 14:25:00,34.81,34.84,34.81,34.83,30676.0,29.9778,30.0036,29.9778,29.995,30676.0
2019-02-14 14:30:00,34.83,34.84,34.82,34.84,20077.0,29.995,30.0036,29.9864,30.0036,20077.0
2019-02-14 14:35:00,34.84,34.89,34.84,34.88,23249.0,30.0036,30.0467,30.0036,30.0381,23249.0
2019-02-14 14:40:00,34.88,34.89,34.88,34.88,12336.0,30.0381,30.0467,30.0381,30.0381,12336.0
2019-02-14 14:45:00,34.89,34.9,34.88,34.9,8399.0,30.0467,30.0553,30.0381,30.0553,8399.0
2019-02-14 14:50:00,34.89,34.89,34.83,34.84,36861.0,30.0467,30.0467,29.995,30.0036,36861.0
2019-02-14 14:55:00,34.84,34.84,34.78,34.79,23610.0,30.0036,30.0036,29.952,29.9606,23610.0
2019-02-14 15:00:00,34.8,34.86,34.8,34.85,19091.0,29.9692,30.0209,29.9692,30.0123,19091.0
2019-02-14 15:05:00,34.85,34.94,34.83,34.84,25732.0,30.0123,30.0898,29.995,30.0036,25732.0
2019-02-14 15:10:00,34.84,34.86,34.79,34.8,73196.0,30.0036,30.0209,29.9606,29.9692,73196.0
2019-02-14 15:15:00,34.8,34.82,34.78,34.82,59550.0,29.9692,29.9864,29.952,29.9864,59550.0
2019-02-14 15:20:00,34.81,34.82,34.79,34.82,74939.0,29.9778,29.9864,29.9606,29.9864,74939.0
2019-02-14 15:25:00,34.82,34.82,34.77,34.78,41509.0,29.9864,29.9864,29.9434,29.952,41509.0
2019-02-14 15:30:00,34.78,34.83,34.78,34.8,55447.0,29.952,29.995,29.952,29.9692,55447.0
2019-02-14 15:35:00,34.8,34.83,34.8,34.81,27883.0,29.9692,29.995,29.9692,29.9778,27883.0
2019-02-14 15:40:00,34.8,34.81,34.75,34.77,32719.0,29.9692,29.9778,29.9261,29.9434,32719.0
2019-02-14 15:45:00,34.77,34.78,34.71,34.72,65437.0,29.9434,29.952,29.8917,29.9003,65437.0
2019-02-14 15:50:00,34.72,34.73,34.67,34.7,62810.0,29.9003,29.9089,29.8572,29.8831,62810.0
2019-02-14 15:55:00,34.69,34.7,34.64,34.64,102454.0,29.8745,29.8831,29.8314,29.8314,102454.0
2019-02-15 09:30:00,34.86,34.99,34.76,34.83,266007.0,30.0209,30.1328,29.9348,29.995,266007.0
2019-02-15 09:35:00,34.83,34.9,34.81,34.89,21363.0,29.995,30.0553,29.9778,30.0467,21363.0
2019-02-15 09:40:00,34.9,34.93,34.87,34.87,22027.0,30.0553,30.0812,30.0295,30.0295,22027.0
2019-02-15 09:45:00,34.89,34.99,34.88,34.96,24713.0,30.0467,30.1328,30.0381,30.107,24713.0
2019-02-15 09:50:00,34.96,34.97,34.92,34.96,13783.0,30.107,30.1156,30.0725,30.107,13783.0
2019-02-15 09:55:00,34.97,34.97,34.89,34.9,17521.0,30.1156,30.1156,30.0467,30.0553,17521.0
2019-02-15 10:00:00,34.9,34.94,34.86,34.91,28476.0,30.0553,30.0898,30.0209,30.0639,28476.0
2019-02-15 10:05:00,34.91,34.93,34.86,34.92,14675.0,30.0639,30.0812,30.0209,30.0725,14675.0
2019-02-15 10:10:00,34.92,34.93,34.89,34.93,11333.0,30.0725,30.0812,30.0467,30.0812,11333.0
2019-02-15 10:15:00,34.93,34.96,34.9,34.95,16199.0,30.0812,30.107,30.0553,30.0984,16199.0
2019-02-15 10:20:00,34.95,35.04,34.93,35.04,133319.0,30.0984,30.1759,30.0812,30.1759,133319.0
2019-02-15 10:25:00,35.04,35.09,35.0,35.05,29555.0,30.1759,30.2189,30.1414,30.1845,29555.0
2019-02-15 10:30:00,35.05,35.08,35.03,35.04,13774.0,30.1845,30.2103,30.1673,30.1759,13774.0
2019-02-15 10:35:00,35.04,35.05,34.99,35.02,17182.0,30.1759,30.1845,30.1328,30.1587,17182.0
2019-02-15 10:40:00,35.01,35.07,35.0,35.02,12721.0,30.15,30.2017,30.1414,30.1587,12721.0
2019-02-15 10:45:00,35.03,35.07,35.01,35.03,8067.0,30.1673,30.2017,30.15,30.1673,8067.0
2019-02-15 10:50:00,35.03,35.03,34.94,34.95,12159.0,30.1673,30.1673,30.0898,30.0984,12159.0
2019-02-15 10:55:00,34.95,35.0,34.94,34.99,12307.0,30.0984,30.1414,30.0898,30.1328,12307.0
2019-02-15 11:00:00,34.99,35.1,34.99,35.1,15210.0,30.1328,30.2276,30.1328,30.2276,15210.0
2019-02-15 11:05:00,35.09,35.1,35.04,35.04,16878.0,30.2189,30.2276,30.1759,30.1759,16878.0
2019-02-15 11:10:00,35.04,35.04,35.0,35.03,10784.0,30.1759,30.1759,30.1414,30.1673,10784.0
2019-02-15 11:15:00,35.03,35.05,35.01,35.04,16380.0,30.1673,30.1845,30.15,30.1759,16380.0
2019-02-15 11:20:00,35.04,35.07,35.02,35.07,12443.0,30.1759,30.2017,30.1587,30.2017,12443.0
2019-02-15 11:25:00,35.07,35.08,35.04,35.06,5625.0,30.2017,30.2103,30.1759,30.1931,5625.0
2019-02-15 11:30:00,35.05,35.07,35.05,35.07,6551.0,30.1845,30.2017,30.1845,30.2017,6551.0
2019-02-15 11:35:00,35.06,35.07,35.01,35.04,9185.0,30.1931,30.2017,30.15,30.1759,9185.0
2019-02-15 11:40:00,35.04,35.08,35.02,35.03,15291.0,30.1759,30.2103,30.1587,30.1673,15291.0
2019-02-15 11:45:00,35.04,35.08,35.03,35.08,7043.0,30.1759,30.2103,30.1673,30.2103,7043.0
2019-02-15 11:50:00,35.08,35.1,35.07,35.09,8759.0,30.2103,30.2276,30.2017,30.2189,8759.0
2019-02-15 11:55:00,35.09,35.13,35.09,35.11,19987.0,30.2189,30.2534,30.2189,30.2362,19987.0
2019-02-15 12:00:00,35.1,35.11,35.09,35.1,10061.0,30.2276,30.2362,30.2189,30.2276,10061.0
2019-02-15 12:05:00,35.09,35.1,35.08,35.1,6314.0,30.2189,30.2276,30.2103,30.2276,6314.0
2019-02-15 12:10:00,35.11,35.13,35.1,35.13,11055.0,30.2362,30.2534,30.2276,30.2534,11055.0
2019-02-15 12:15:00,35.13,35.16,35.12,35.15,15444.0,30.2534,30.2792,30.2448,30.2706,15444.0
2019-02-15 12:20:00,35.15,35.16,35.13,35.15,7071.0,30.2706,30.2792,30.2534,30.2706,7071.0
2019-02-15 12:25:00,35.15,35.16,35.13,35.16,14061.0,30.2706,30.2792,30.2534,30.2792,14061.0
2019-02-15 12:30:00,35.15,35.17,35.1,35.12,14430.0,30.2706,30.2878,30.2276,30.2448,14430.0
2019-02-15 12:35:00,35.12,35.24,35.12,35.2,99051.0,30.2448,30.3481,30.2448,30.3137,99051.0
2019-02-15 12:40:00,35.21,35.23,35.19,35.23,16756.0,30.3223,30.3395,30.3051,30.3395,16756.0
2019-02-15 12:45:00,35.23,35.23,35.15,35.16,17429.0,30.3395,30.3395,30.2706,30.2792,17429.0
2019-02-15 12:50:00,35.16,35.17,35.15,35.15,16756.0,30.2792,30.2878,30.2706,30.2706,16756.0
2019-02-15 12:55:00,35.15,35.2,35.15,35.17,14735.0,30.2706,30.3137,30.2706,30.2878,14735.0
2019-02-15 13:00:00,35.17,35.19,35.11,35.13,29866.0,30.2878,30.3051,30.2362,30.2534,29866.0
2019-02-15 13:05:00,35.12,35.15,35.12,35.14,17002.0,30.2448,30.2706,30.2448,30.262,17002.0
2019-02-15 13:10:00,35.14,35.15,35.13,35.14,11043.0,30.262,30.2706,30.2534,30.262,11043.0
2019-02-15 13:15:00,35.13,35.15,35.13,35.14,7940.0,30.2534,30.2706,30.2534,30.262,7940.0
2019-02-15 13:20:00,35.14,35.15,35.13,35.14,6307.0,30.262,30.2706,30.2534,30.262,6307.0
2019-02-15 13:25:00,35.15,35.15,35.07,35.07,25275.0,30.2706,30.2706,30.2017,30.2017,25275.0
2019-02-15 13:30:00,35.07,35.09,35.0,35.0,34360.0,30.2017,30.2189,30.1414,30.1414,34360.0
2019-02-15 13:35:00,35.01,35.04,35.01,35.03,21128.0,30.15,30.1759,30.15,30.1673,21128.0
2019-02-15 13:40:00,35.04,35.07,35.02,35.04,23501.0,30.1759,30.2017,30.1587,30.1759,23501.0
2019-02-15 13:45:00,35.04,35.04,34.97,34.99,26651.0,30.1759,30.1759,30.1156,30.1328,26651.0
2019-02-15 13:50:00,34.99,35.04,34.99,35.03,23044.0,30.1328,30.1759,30.1328,30.1673,23044.0
2019-02-15 13:55:00,35.03,35.03,34.96,34.97,25643.0,30.1673,30.1673,30.107,30.1156,25643.0
2019-02-15 14:00:00,34.97,34.99,34.96,34.98,11924.0,30.1156,30.1328,30.107,30.1242,11924.0
2019-02-15 14:05:00,34.97,34.99,34.97,34.98,23347.0,30.1156,30.1328,30.1156,30.1242,23347.0
2019-02-15 14:10:00,34.98,35.0,34.94,34.95,21494.0,30.1242,30.1414,30.0898,30.0984,21494.0
2019-02-15 14:15:00,34.95,34.97,34.94,34.96,14381.0,30.0984,30.1156,30.0898,30.107,14381.0
2019-02-15 14:20:00,34.96,35.0,34.95,35.0,20047.0,30.107,30.1414,30.0984,30.1414,20047.0
2019-02-15 14:25:00,34.99,35.0,34.98,35.0,12230.0,30.1328,30.1414,30.1242,30.1414,12230.0
2019-02-15 14:30:00,35.0,35.02,34.98,34.99,30062.0,30.1414,30.1587,30.1242,30.1328,30062.0
2019-02-15 14:35:00,34.99,35.0,34.97,34.98,12649.0,30.1328,30.1414,30.1156,30.1242,12649.0
2019-02-15 14:40:00,34.98,35.03,34.98,35.03,26139.0,30.1242,30.1673,30.1242,30.1673,26139.0
2019-02-15 14:45:00,35.03,35.03,35.01,35.01,12174.0,30.1673,30.1673,30.15,30.15,12174.0
2019-02-15 14:50:00,35.02,35.05,35.01,35.05,17711.0,30.1587,30.1845,30.15,30.1845,17711.0
2019-02-15 14:55:00,35.05,35.08,35.04,35.08,14840.0,30.1845,30.2103,30.1759,30.2103,14840.0
2019-02-15 15:00:00,35.07,35.07,35.04,35.05,27210.0,30.2017,30.2017,30.1759,30.1845,27210.0
2019-02-15 15:05:00,35.05,35.12,35.04,35.05,166969.0,30.1845,30.2448,30.1759,30.1845,166969.0
2019-02-15 15:10:00,35.05,35.07,35.03,35.07,40102.0,30.1845,30.2017,30.1673,30.2017,40102.0
2019-02-15 15:15:00,35.07,35.07,35.02,35.02,37246.0,30.2017,30.2017,30.1587,30.1587,37246.0
2019-02-15 15:20:00,35.02,35.05,35.01,35.05,37219.0,30.1587,30.1845,30.15,30.1845,37219.0
2019-02-15 15:25:00,35.05,35.1,35.05,35.09,33739.0,30.1845,30.2276,30.1845,30.2189,33739.0
2019-02-15 15:30:00,35.09,35.1,35.03,35.03,67030.0,30.2189,30.2276,30.1673,30.1673,67030.0
2019-02-15 15:35:00,35.02,35.06,35.0,35.01,65681.0,30.1587,30.1931,30.1414,30.15,65681.0
2019-02-15 15:40:00,35.01,35.04,35.0,35.04,79961.0,30.15,30.1759,30.1414,30.1759,79961.0
2019-02-15 15:45:00,35.04,35.08,35.02,35.02,115100.0,30.1759,30.2103,30.1587,30.1587,115100.0
2019-02-15 15:50:00,35.02,35.03,34.98,35.0,136167.0,30.1587,30.1673,30.1242,30.1414,136167.0
2019-02-15 15:55:00,35.0,35.11,35.0,35.1,218877.0,30.1414,30.2362,30.1414,30.2276,218877.0
2019-02-19 09:30:00,34.88,34.98,34.75,34.89,86333.0,30.0381,30.1242,29.9261,30.0467,86333.0
2019-02-19 09:35:00,34.88,34.89,34.82,34.88,19744.0,30.0381,30.0467,29.9864,30.0381,19744.0
2019-02-19 09:40:00,34.88,34.92,34.78,34.82,22234.0,30.0381,30.0725,29.952,29.9864,22234.0
2019-02-19 09:45:00,34.81,34.85,34.79,34.83,24498.0,29.9778,30.0123,29.9606,29.995,24498.0
2019-02-19 09:50:00,34.82,34.86,34.79,34.83,12664.0,29.9864,30.0209,29.9606,29.995,12664.0
2019-02-19 09:55:00,34.83,34.87,34.81,34.85,13704.0,29.995,30.0295,29.9778,30.0123,13704.0
2019-02-19 10:00:00,34.85,34.92,34.85,34.91,13898.0,30.0123,30.0725,30.0123,30.0639,13898.0
2019-02-19 10:05:00,34.92,34.92,34.87,34.89,11476.0,30.0725,30.0725,30.0295,30.0467,11476.0
2019-02-19 10:10:00,34.88,34.95,34.88,34.92,25298.0,30.0381,30.0984,30.0381,30.0725,25298.0
2019-02-19 10:15:00,34.93,34.95,34.89,34.92,22034.0,30.0812,30.0984,30.0467,30.0725,22034.0
2019-02-19 10:20:00,34.91,34.93,34.89,34.9,12607.0,30.0639,30.0812,30.0467,30.0553,12607.0
2019-02-19 10:25:00,34.9,34.93,34.9,34.93,16276.0,30.0553,30.0812,30.0553,30.0812,16276.0
2019-02-19 10:30:00,34.93,34.93,34.84,34.87,20906.0,30.0812,30.0812,30.0036,30.0295,20906.0
2019-02-19 10:35:00,34.88,34.9,34.85,34.85,16460.0,30.0381,30.0553,30.0123,30.0123,16460.0
2019-02-19 10:40:00,34.85,34.88,34.84,34.85,20632.0,30.0123,30.0381,30.0036,30.0123,20632.0
2019-02-19 10:45:00,34.85,34.87,34.79,34.8,19813.0,30.0123,30.0295,29.9606,29.9692,19813.0
2019-02-19 10:50:00,34.8,34.83,34.8,34.83,18200.0,29.9692,29.995,29.9692,29.995,18200.0
2019-02-19 10:55:00,34.83,34.84,34.82,34.83,25181.0,29.995,30.0036,29.9864,29.995,25181.0
2019-02-19 11:00:00,34.84,34.91,34.83,34.88,26041.0,30.0036,30.0639,29.995,30.0381,26041.0
2019-02-19 11:05:00,34.89,34.91,34.88,34.89,22946.0,30.0467,30.0639,30.0381,30.0467,22946.0
2019-02-19 11:10:00,34.88,34.96,34.85,34.94,93272.0,30.0381,30.107,30.0123,30.0898,93272.0
2019-02-19 11:15:00,34.95,34.95,34.91,34.93,19082.0,30.0984,30.0984,30.0639,30.0812,19082.0
2019-02-19 11:20:00,34.93,34.94,34.9,34.91,19216.0,30.0812,30.0898,30.0553,30.0639,19216.0
2019-02-19 11:25:00,34.92,34.96,34.92,34.94,30521.0,30.0725,30.107,30.0725,30.0898,30521.0
2019-02-19 11:30:00,34.94,34.96,34.92,34.95,17521.0,30.0898,30.107,30.0725,30.0984,17521.0
2019-02-19 11:35:00,34.96,34.99,34.95,34.97,20879.0,30.107,30.1328,30.0984,30.1156,20879.0
2019-02-19 11:40:00,34.97,34.97,34.95,34.96,9176.0,30.1156,30.1156,30.0984,30.107,9176.0
2019-02-19 11:45:00,34.97,35.01,34.97,34.98,23147.0,30.1156,30.15,30.1156,30.1242,23147.0
2019-02-19 11:50:00,34.97,35.01,34.96,35.0,15421.0,30.1156,30.15,30.107,30.1414,15421.0
2019-02-19 11:55:00,35.01,35.04,35.0,35.04,29894.0,30.15,30.1759,30.1414,30.1759,29894.0
2019-02-19 12:00:00,35.04,35.04,35.01,35.02,18451.0,30.1759,30.1759,30.15,30.1587,18451.0
2019-02-19 12:05:00,35.02,35.04,35.01,35.03,9045.0,30.1587,30.1759,30.15,30.1673,9045.0
2019-02-19 12:10:00,35.04,35.04,34.99,34.99,18969.0,30.1759,30.1759,30.1328,30.1328,18969.0
2019-02-19 12:15:00,35.0,35.03,34.99,35.01,14142.0,30.1414,30.1673,30.1328,30.15,14142.0
2019-02-19 12:20:00,35.02,35.03,34.98,35.01,15214.0,30.1587,30.1673,30.1242,30.15,15214.0
2019-02-19 12:25:00,35.0,35.01,34.99,35.0,19212.0,30.1414,30.15,30.1328,30.1414,19212.0
2019-02-19 12:30:00,35.0,35.02,34.99,35.02,15757.0,30.1414,30.1587,30.1328,30.1587,15757.0
2019-02-19 12:35:00,35.02,35.03,35.01,35.02,10054.0,30.1587,30.1673,30.15,30.1587,10054.0
2019-02-19 12:40:00,35.01,35.06,35.01,35.06,9179.0,30.15,30.1931,30.15,30.1931,9179.0
2019-02-19 12:45:00,35.05,35.06,35.04,35.04,7421.0,30.1845,30.1931,30.1759,30.1759,7421.0
2019-02-19 12:50:00,35.05,35.08,35.04,35.07,12007.0,30.1845,30.2103,30.1759,30.2017,12007.0
2019-02-19 12:55:00,35.07,35.09,35.06,35.07,20778.0,30.2017,30.2189,30.1931,30.2017,20778.0
2019-02-19 13:00:00,35.06,35.06,35.04,35.04,15179.0,30.1931,30.1931,30.1759,30.1759,15179.0
2019-02-19 13:05:00,35.04,35.05,35.01,35.02,25908.0,30.1759,30.1845,30.15,30.1587,25908.0
2019-02-19 13:10:00,35.01,35.03,35.01,35.01,15493.0,30.15,30.1673,30.15,30.15,15493.0
2019-02-19 13:15:00,35.01,35.04,35.01,35.04,18469.0,30.15,30.1759,30.15,30.1759,18469.0
2019-02-19 13:20:00,35.04,35.05,35.0,35.01,23629.0,30.1759,30.1845,30.1414,30.15,23629.0
2019-02-19 13:25:00,35.02,35.03,35.0,35.02,23345.0,30.1587,30.1673,30.1414,30.1587,23345.0
2019-02-19 13:30:00,35.02,35.02,34.97,34.97,31545.0,30.1587,30.1587,30.1156,30.1156,31545.0
2019-02-19 13:35:00,34.97,34.98,34.95,34.97,16056.0,30.1156,30.1242,30.0984,30.1156,16056.0
2019-02-19 13:40:00,34.97,34.99,34.95,34.97,53945.0,30.1156,30.1328,30.0984,30.1156,53945.0
2019-02-19 13:45:00,34.97,34.99,34.97,34.99,12833.0,30.1156,30.1328,30.1156,30.1328,12833.0
2019-02-19 13:50:00,34.98,35.0,34.97,34.98,15541.0,30.1242,30.1414,30.1156,30.1242,15541.0
2019-02-19 13:55:00,34.98,34.99,34.97,34.98,19677.0,30.1242,30.1328,30.1156,30.1242,19677.0
2019-02-19 14:00:00,34.99,35.0,34.98,35.0,17913.0,30.1328,30.1414,30.1242,30.1414,17913.0
2019-02-19 14:05:00,34.99,35.0,34.96,34.98,15390.0,30.1328,30.1414,30.107,30.1242,15390.0
2019-02-19 14:10:00,34.98,35.0,34.97,35.0,13090.0,30.1242,30.1414,30.1156,30.1414,13090.0
2019-02-19 14:15:00,35.0,35.01,34.99,34.99,6021.0,30.1414,30.15,30.1328,30.1328,6021.0
2019-02-19 14:20:00,34.99,35.03,34.97,35.03,27655.0,30.1328,30.1673,30.1156,30.1673,27655.0
2019-02-19 14:25:00,35.03,35.05,35.02,35.04,17486.0,30.1673,30.1845,30.1587,30.1759,17486.0
2019-02-19 14:30:00,35.04,35.07,35.03,35.05,19655.0,30.1759,30.2017,30.1673,30.1845,19655.0
2019-02-19 14:35:00,35.05,35.06,35.04,35.05,15090.0,30.1845,30.1931,30.1759,30.1845,15090.0
2019-02-19 14:40:00,35.05,35.07,35.04,35.06,45343.0,30.1845,30.2017,30.1759,30.1931,45343.0
2019-02-19 14:45:00,35.07,35.07,35.04,35.05,12752.0,30.2017,30.2017,30.1759,30.1845,12752.0
2019-02-19 14:50:00,35.05,35.09,35.03,35.09,38956.0,30.1845,30.2189,30.1673,30.2189,38956.0
2019-02-19 14:55:00,35.09,35.09,35.07,35.07,13929.0,30.2189,30.2189,30.2017,30.2017,13929.0
2019-02-19 15:00:00,35.07,35.08,35.07,35.07,9386.0,30.2017,30.2103,30.2017,30.2017,9386.0
2019-02-19 15:05:00,35.07,35.08,35.03,35.04,31600.0,30.2017,30.2103,30.1673,30.1759,31600.0
2019-02-19 15:10:00,35.05,35.05,35.04,35.05,7374.0,30.1845,30.1845,30.1759,30.1845,7374.0
2019-02-19 15:15:00,35.04,35.05,35.02,35.02,24096.0,30.1759,30.1845,30.1587,30.1587,24096.0
2019-02-19 15:20:00,35.02,35.03,35.01,35.03,20736.0,30.1587,30.1673,30.15,30.1673,20736.0
2019-02-19 15:25:00,35.03,35.03,35.0,35.0,15674.0,30.1673,30.1673,30.1414,30.1414,15674.0
2019-02-19 15:30:00,35.0,35.02,35.0,35.01,64309.0,30.1414,30.1587,30.1414,30.15,64309.0
2019-02-19 15:35:00,35.01,35.05,35.01,35.04,89518.0,30.15,30.1845,30.15,30.1759,89518.0
2019-02-19 15:40:00,35.04,35.06,35.02,35.03,46362.0,30.1759,30.1931,30.1587,30.1673,46362.0
2019-02-19 15:45:00,35.03,35.03,34.96,34.96,42601.0,30.1673,30.1673,30.107,30.107,42601.0
2019-02-19 15:50:00,34.97,34.97,34.94,34.94,50981.0,30.1156,30.1156,30.0898,30.0898,50981.0
2019-02-19 15:55:00,34.94,34.95,34.91,34.93,115404.0,30.0898,30.0984,30.0639,30.0812,115404.0
2019-02-20 09:30:00,34.95,35.0,34.88,34.93,55992.0,30.0984,30.1414,30.0381,30.0812,55992.0
2019-02-20 09:35:00,34.93,34.99,34.89,34.98,34831.0,30.0812,30.1328,30.0467,30.1242,34831.0
2019-02-20 09:40:00,35.0,35.01,34.91,34.93,47964.0,30.1414,30.15,30.0639,30.0812,47964.0
2019-02-20 09:45:00,34.93,34.96,34.92,34.93,28085.0,30.0812,30.107,30.0725,30.0812,28085.0
2019-02-20 09:50:00,34.93,35.0,34.92,34.98,34393.0,30.0812,30.1414,30.0725,30.1242,34393.0
2019-02-20 09:55:00,34.98,34.99,34.9,34.93,57312.0,30.1242,30.1328,30.0553,30.0812,57312.0
2019-02-20 10:00:00,34.92,34.94,34.89,34.9,33147.0,30.0725,30.0898,30.0467,30.0553,33147.0
2019-02-20 10:05:00,34.9,34.91,34.86,34.88,39617.0,30.0553,30.0639,30.0209,30.0381,39617.0
2019-02-20 10:10:00,34.89,34.92,34.87,34.88,64806.0,30.0467,30.0725,30.0295,30.0381,64806.0
2019-02-20 10:15:00,34.88,34.94,34.87,34.91,74191.0,30.0381,30.0898,30.0295,30.0639,74191.0
2019-02-20 10:20:00,34.92,34.96,34.89,34.94,63842.0,30.0725,30.107,30.0467,30.0898,63842.0
2019-02-20 10:25:00,34.94,35.01,34.92,35.01,50351.0,30.0898,30.15,30.0725,30.15,50351.0
2019-02-20 10:30:00,35.01,35.03,34.98,34.99,32718.0,30.15,30.1673,30.1242,30.1328,32718.0
2019-02-20 10:35:00,34.99,35.03,34.99,35.02,22927.0,30.1328,30.1673,30.1328,30.1587,22927.0
2019-02-20 10:40:00,35.02,35.04,35.0,35.02,26816.0,30.1587,30.1759,30.1414,30.1587,26816.0
2019-02-20 10:45:00,35.02,35.04,34.99,35.02,31835.0,30.1587,30.1759,30.1328,30.1587,31835.0
2019-02-20 10:50:00,35.02,35.03,34.96,35.01,40573.0,30.1587,30.1673,30.107,30.15,40573.0
2019-02-20 10:55:00,35.01,35.02,34.99,35.0,15511.0,30.15,30.1587,30.1328,30.1414,15511.0
2019-02-20 11:00:00,35.01,35.04,35.0,35.03,28597.0,30.15,30.1759,30.1414,30.1673,28597.0
2019-02-20 11:05:00,35.04,35.08,35.03,35.08,18535.0,30.1759,30.2103,30.1673,30.2103,18535.0
2019-02-20 11:10:00,35.08,35.1,35.06,35.1,17349.0,30.2103,30.2276,30.1931,30.2276,17349.0
2019-02-20 11:15:00,35.09,35.12,35.06,35.11,13611.0,30.2189,30.2448,30.1931,30.2362,13611.0
2019-02-20 11:20:00,35.12,35.15,35.11,35.13,55641.0,30.2448,30.2706,30.2362,30.2534,55641.0
2019-02-20 11:25:00,35.12,35.16,35.1,35.16,16117.0,30.2448,30.2792,30.2276,30.2792,16117.0
2019-02-20 11:30:00,35.16,35.18,35.14,35.16,21509.0,30.2792,30.2964,30.262,30.2792,21509.0
2019-02-20 11:35:00,35.16,35.21,35.15,35.2,12599.0,30.2792,30.3223,30.2706,30.3137,12599.0
2019-02-20 11:40:00,35.2,35.24,35.19,35.23,31532.0,30.3137,30.3481,30.3051,30.3395,31532.0
2019-02-20 11:45:00,35.23,35.24,35.2,35.24,17279.0,30.3395,30.3481,30.3137,30.3481,17279.0
2019-02-20 11:50:00,35.23,35.25,35.2,35.24,30095.0,30.3395,30.3567,30.3137,30.3481,30095.0
2019-02-20 11:55:00,35.25,35.25,35.19,35.2,16854.0,30.3567,30.3567,30.3051,30.3137,16854.0
2019-02-20 12:00:00,35.2,35.21,35.18,35.2,18591.0,30.3137,30.3223,30.2964,30.3137,18591.0
2019-02-20 12:05:00,35.19,35.2,35.13,35.16,16199.0,30.3051,30.3137,30.2534,30.2792,16199.0
2019-02-20 12:10:00,35.16,35.19,35.16,35.16,19197.0,30.2792,30.3051,30.2792,30.2792,19197.0
2019-02-20 12:15:00,35.16,35.19,35.15,35.16,9974.0,30.2792,30.3051,30.2706,30.2792,9974.0
2019-02-20 12:20:00,35.16,35.17,35.14,35.16,10146.0,30.2792,30.2878,30.262,30.2792,10146.0
2019-02-20 12:25:00,35.16,35.16,35.12,35.13,14698.0,30.2792,30.2792,30.2448,30.2534,14698.0
2019-02-20 12:30:00,35.13,35.16,35.11,35.13,15818.0,30.2534,30.2792,30.2362,30.2534,15818.0
2019-02-20 12:35:00,35.14,35.21,35.14,35.2,59252.0,30.262,30.3223,30.262,30.3137,59252.0
2019-02-20 12:40:00,35.2,35.22,35.19,35.19,19573.0,30.3137,30.3309,30.3051,30.3051,19573.0
2019-02-20 12:45:00,35.2,35.22,35.19,35.22,12259.0,30.3137,30.3309,30.3051,30.3309,12259.0
2019-02-20 12:50:00,35.22,35.23,35.19,35.21,15139.0,30.3309,30.3395,30.3051,30.3223,15139.0
2019-02-20 12:55:00,35.21,35.26,35.21,35.22,39115.0,30.3223,30.3653,30.3223,30.3309,39115.0
2019-02-20 13:00:00,35.23,35.25,35.22,35.25,13681.0,30.3395,30.3567,30.3309,30.3567,13681.0
2019-02-20 13:05:00,35.25,35.31,35.24,35.31,28345.0,30.3567,30.4084,30.3481,30.4084,28345.0
2019-02-20 13:10:00,35.3,35.33,35.29,35.3,30705.0,30.3998,30.4256,30.3912,30.3998,30705.0
2019-02-20 13:15:00,35.3,35.35,35.3,35.35,14072.0,30.3998,30.4428,30.3998,30.4428,14072.0
2019-02-20 13:20:00,35.35,35.36,35.33,35.35,21316.0,30.4428,30.4515,30.4256,30.4428,21316.0
2019-02-20 13:25:00,35.35,35.38,35.34,35.37,22874.0,30.4428,30.4687,30.4342,30.4601,22874.0
2019-02-20 13:30:00,35.37,35.39,35.36,35.38,17422.0,30.4601,30.4773,30.4515,30.4687,17422.0
2019-02-20 13:35:00,35.38,35.4,35.35,35.37,21447.0,30.4687,30.4859,30.4428,30.4601,21447.0
2019-02-20 13:40:00,35.37,35.39,35.36,35.39,14132.0,30.4601,30.4773,30.4515,30.4773,14132.0
2019-02-20 13:45:00,35.38,35.38,35.34,35.35,14137.0,30.4687,30.4687,30.4342,30.4428,14137.0
2019-02-20 13:50:00,35.34,35.36,35.32,35.36,12383.0,30.4342,30.4515,30.417,30.4515,12383.0
2019-02-20 13:55:00,35.36,35.36,35.31,35.33,12304.0,30.4515,30.4515,30.4084,30.4256,12304.0
2019-02-20 14:00:00,35.33,35.37,35.28,35.3,23494.0,30.4256,30.4601,30.3826,30.3998,23494.0
2019-02-20 14:05:00,35.3,35.39,35.27,35.32,19998.0,30.3998,30.4773,30.374,30.417,19998.0
2019-02-20 14:10:00,35.33,35.38,35.28,35.38,28033.0,30.4256,30.4687,30.3826,30.4687,28033.0
2019-02-20 14:15:00,35.37,35.37,35.29,35.3,14442.0,30.4601,30.4601,30.3912,30.3998,14442.0
2019-02-20 14:20:00,35.29,35.29,35.23,35.25,15588.0,30.3912,30.3912,30.3395,30.3567,15588.0
2019-02-20 14:25:00,35.25,35.3,35.24,35.3,15748.0,30.3567,30.3998,30.3481,30.3998,15748.0
2019-02-20 14:30:00,35.3,35.37,35.29,35.35,33054.0,30.3998,30.4601,30.3912,30.4428,33054.0
2019-02-20 14:35:00,35.35,35.39,35.34,35.38,24644.0,30.4428,30.4773,30.4342,30.4687,24644.0
2019-02-20 14:40:00,35.37,35.4,35.36,35.4,27934.0,30.4601,30.4859,30.4515,30.4859,27934.0
2019-02-20 14:45:00,35.4,35.44,35.39,35.44,25390.0,30.4859,30.5204,30.4773,30.5204,25390.0
2019-02-20 14:50:00,35.44,35.48,35.43,35.45,35533.0,30.5204,30.5548,30.5117,30.529,35533.0
2019-02-20 14:55:00,35.45,35.46,35.43,35.45,26795.0,30.529,30.5376,30.5117,30.529,26795.0
2019-02-20 15:00:00,35.45,35.48,35.43,35.48,50490.0,30.529,30.5548,30.5117,30.5548,50490.0
2019-02-20 15:05:00,35.48,35.49,35.46,35.49,36609.0,30.5548,30.5634,30.5376,30.5634,36609.0
2019-02-20 15:10:00,35.49,35.5,35.44,35.45,38331.0,30.5634,30.572,30.5204,30.529,38331.0
2019-02-20 15:15:00,35.46,35.49,35.46,35.46,31220.0,30.5376,30.5634,30.5376,30.5376,31220.0
2019-02-20 15:20:00,35.46,35.46,35.42,35.44,32101.0,30.5376,30.5376,30.5031,30.5204,32101.0
2019-02-20 15:25:00,35.44,35.48,35.44,35.45,30943.0,30.5204,30.5548,30.5204,30.529,30943.0
2019-02-20 15:30:00,35.45,35.46,35.44,35.45,29540.0,30.529,30.5376,30.5204,30.529,29540.0
2019-02-20 15:35:00,35.46,35.49,35.45,35.49,45383.0,30.5376,30.5634,30.529,30.5634,45383.0
2019-02-20 15:40:00,35.48,35.5,35.45,35.47,90946.0,30.5548,30.572,30.529,30.5462,90946.0
2019-02-20 15:45:00,35.47,35.47,35.4,35.4,110348.0,30.5462,30.5462,30.4859,30.4859,110348.0
2019-02-20 15:50:00,35.41,35.46,35.4,35.45,96400.0,30.4945,30.5376,30.4859,30.529,96400.0
2019-02-20 15:55:00,35.45,35.46,35.41,35.44,243705.0,30.529,30.5376,30.4945,30.5204,243705.0
2019-02-21 09:30:00,35.25,35.34,35.2,35.21,37663.0,30.3567,30.4342,30.3137,30.3223,37663.0
2019-02-21 09:35:00,35.21,35.37,35.18,35.33,28447.0,30.3223,30.4601,30.2964,30.4256,28447.0
2019-02-21 09:40:00,35.34,35.37,35.32,35.34,30290.0,30.4342,30.4601,30.417,30.4342,30290.0
2019-02-21 09:45:00,35.33,35.41,35.29,35.32,44461.0,30.4256,30.4945,30.3912,30.417,44461.0
2019-02-21 09:50:00,35.31,35.4,35.3,35.38,23461.0,30.4084,30.4859,30.3998,30.4687,23461.0
2019-02-21 09:55:00,35.38,35.43,35.34,35.4,30077.0,30.4687,30.5117,30.4342,30.4859,30077.0
2019-02-21 10:00:00,35.39,35.45,35.36,35.44,37956.0,30.4773,30.529,30.4515,30.5204,37956.0
2019-02-21 10:05:00,35.44,35.46,35.41,35.46,37536.0,30.5204,30.5376,30.4945,30.5376,37536.0
2019-02-21 10:10:00,35.46,35.47,35.34,35.38,51848.0,30.5376,30.5462,30.4342,30.4687,51848.0
2019-02-21 10:15:00,35.38,35.48,35.37,35.47,67976.0,30.4687,30.5548,30.4601,30.5462,67976.0
2019-02-21 10:20:00,35.47,35.51,35.45,35.47,42662.0,30.5462,30.5806,30.529,30.5462,42662.0
2019-02-21 10:25:00,35.47,35.48,35.39,35.39,29413.0,30.5462,30.5548,30.4773,30.4773,29413.0
2019-02-21 10:30:00,35.39,35.42,35.38,35.41,37962.0,30.4773,30.5031,30.4687,30.4945,37962.0
2019-02-21 10:35:00,35.41,35.42,35.37,35.38,68144.0,30.4945,30.5031,30.4601,30.4687,68144.0
2019-02-21 10:40:00,35.38,35.4,35.35,35.37,39608.0,30.4687,30.4859,30.4428,30.4601,39608.0
2019-02-21 10:45:00,35.37,35.38,35.33,35.36,23099.0,30.4601,30.4687,30.4256,30.4515,23099.0
2019-02-21 10:50:00,35.35,35.35,35.31,35.32,22153.0,30.4428,30.4428,30.4084,30.417,22153.0
2019-02-21 10:55:00,35.32,35.35,35.29,35.29,24826.0,30.417,30.4428,30.3912,30.3912,24826.0
2019-02-21 11:00:00,35.29,35.31,35.26,35.3,43716.0,30.3912,30.4084,30.3653,30.3998,43716.0
2019-02-21 11:05:00,35.31,35.33,35.26,35.28,50043.0,30.4084,30.4256,30.3653,30.3826,50043.0
2019-02-21 11:10:00,35.29,35.35,35.28,35.33,35640.0,30.3912,30.4428,30.3826,30.4256,35640.0
2019-02-21 11:15:00,35.34,35.35,35.31,35.32,22208.0,30.4342,30.4428,30.4084,30.417,22208.0
2019-02-21 11:20:00,35.32,35.32,35.2,35.21,37548.0,30.417,30.417,30.3137,30.3223,37548.0
2019-02-21 11:25:00,35.2,35.25,35.18,35.23,36505.0,30.3137,30.3567,30.2964,30.3395,36505.0
2019-02-21 11:30:00,35.23,35.29,35.23,35.29,26331.0,30.3395,30.3912,30.3395,30.3912,26331.0
2019-02-21 11:35:00,35.29,35.31,35.27,35.29,18794.0,30.3912,30.4084,30.374,30.3912,18794.0
2019-02-21 11:40:00,35.3,35.34,35.29,35.34,19286.0,30.3998,30.4342,30.3912,30.4342,19286.0
2019-02-21 11:45:00,35.34,35.36,35.31,35.36,22427.0,30.4342,30.4515,30.4084,30.4515,22427.0
2019-02-21 11:50:00,35.36,35.41,35.36,35.41,20432.0,30.4515,30.4945,30.4515,30.4945,20432.0
2019-02-21 11:55:00,35.41,35.47,35.4,35.47,31842.0,30.4945,30.5462,30.4859,30.5462,31842.0
2019-02-21 12:00:00,35.47,35.48,35.44,35.46,38381.0,30.5462,30.5548,30.5204,30.5376,38381.0
2019-02-21 12:05:00,35.47,35.48,35.46,35.46,12947.0,30.5462,30.5548,30.5376,30.5376,12947.0
2019-02-21 12:10:00,35.47,35.48,35.45,35.46,19069.0,30.5462,30.5548,30.529,30.5376,19069.0
2019-02-21 12:15:00,35.46,35.48,35.43,35.48,27971.0,30.5376,30.5548,30.5117,30.5548,27971.0
2019-02-21 12:20:00,35.48,35.55,35.44,35.46,70485.0,30.5548,30.6151,30.5204,30.5376,70485.0
2019-02-21 12:25:00,35.46,35.62,35.45,35.52,306215.0,30.5376,30.6754,30.529,30.5892,306215.0
2019-02-21 12:30:00,35.52,35.63,35.51,35.63,92806.0,30.5892,30.684,30.5806,30.684,92806.0
2019-02-21 12:35:00,35.64,35.65,35.58,35.59,54686.0,30.6926,30.7012,30.6409,30.6495,54686.0
2019-02-21 12:40:00,35.59,35.63,35.59,35.61,37579.0,30.6495,30.684,30.6495,30.6668,37579.0
2019-02-21 12:45:00,35.61,35.64,35.61,35.63,55669.0,30.6668,30.6926,30.6668,30.684,55669.0
2019-02-21 12:50:00,35.63,35.64,35.59,35.63,40281.0,30.684,30.6926,30.6495,30.684,40281.0
2019-02-21 12:55:00,35.63,35.66,35.63,35.66,23687.0,30.684,30.7098,30.684,30.7098,23687.0
2019-02-21 13:00:00,35.66,35.7,35.65,35.7,60751.0,30.7098,30.7443,30.7012,30.7443,60751.0
2019-02-21 13:05:00,35.69,35.72,35.65,35.65,38279.0,30.7357,30.7615,30.7012,30.7012,38279.0
2019-02-21 13:10:00,35.65,35.69,35.63,35.69,23785.0,30.7012,30.7357,30.684,30.7357,23785.0
2019-02-21 13:15:00,35.68,35.69,35.65,35.67,41451.0,30.727,30.7357,30.7012,30.7184,41451.0
2019-02-21 13:20:00,35.66,35.69,35.65,35.68,74203.0,30.7098,30.7357,30.7012,30.727,74203.0
2019-02-21 13:25:00,35.68,35.71,35.65,35.66,77172.0,30.727,30.7529,30.7012,30.7098,77172.0
2019-02-21 13:30:00,35.66,35.67,35.63,35.66,32302.0,30.7098,30.7184,30.684,30.7098,32302.0
2019-02-21 13:35:00,35.66,35.68,35.66,35.68,25378.0,30.7098,30.727,30.7098,30.727,25378.0
2019-02-21 13:40:00,35.68,35.69,35.67,35.69,38672.0,30.727,30.7357,30.7184,30.7357,38672.0
2019-02-21 13:45:00,35.68,35.71,35.67,35.7,25554.0,30.727,30.7529,30.7184,30.7443,25554.0
2019-02-21 13:50:00,35.71,35.74,35.69,35.71,66958.0,30.7529,30.7787,30.7357,30.7529,66958.0
2019-02-21 13:55:00,35.72,35.75,35.71,35.74,41377.0,30.7615,30.7873,30.7529,30.7787,41377.0
2019-02-21 14:00:00,35.74,35.75,35.73,35.73,19623.0,30.7787,30.7873,30.7701,30.7701,19623.0
2019-02-21 14:05:00,35.73,35.76,35.7,35.7,67596.0,30.7701,30.7959,30.7443,30.7443,67596.0
2019-02-21 14:10:00,35.7,35.71,35.68,35.7,38853.0,30.7443,30.7529,30.727,30.7443,38853.0
2019-02-21 14:15:00,35.7,35.7,35.64,35.65,46743.0,30.7443,30.7443,30.6926,30.7012,46743.0
2019-02-21 14:20:00,35.65,35.65,35.62,35.63,49741.0,30.7012,30.7012,30.6754,30.684,49741.0
2019-02-21 14:25:00,35.63,35.63,35.58,35.62,51425.0,30.684,30.684,30.6409,30.6754,51425.0
2019-02-21 14:30:00,35.63,35.65,35.61,35.63,60833.0,30.684,30.7012,30.6668,30.684,60833.0
2019-02-21 14:35:00,35.62,35.63,35.6,35.61,31131.0,30.6754,30.684,30.6581,30.6668,31131.0
2019-02-21 14:40:00,35.61,35.64,35.6,35.63,34143.0,30.6668,30.6926,30.6581,30.684,34143.0
2019-02-21 14:45:00,35.63,35.64,35.54,35.56,53294.0,30.684,30.6926,30.6065,30.6237,53294.0
2019-02-21 14:50:00,35.55,35.58,35.54,35.56,80704.0,30.6151,30.6409,30.6065,30.6237,80704.0
2019-02-21 14:55:00,35.56,35.57,35.54,35.57,32739.0,30.6237,30.6323,30.6065,30.6323,32739.0
2019-02-21 15:00:00,35.57,35.59,35.54,35.59,26784.0,30.6323,30.6495,30.6065,30.6495,26784.0
2019-02-21 15:05:00,35.59,35.66,35.58,35.65,42619.0,30.6495,30.7098,30.6409,30.7012,42619.0
2019-02-21 15:10:00,35.65,35.68,35.64,35.67,43757.0,30.7012,30.727,30.6926,30.7184,43757.0
2019-02-21 15:15:00,35.66,35.68,35.62,35.65,41954.0,30.7098,30.727,30.6754,30.7012,41954.0
2019-02-21 15:20:00,35.64,35.66,35.6,35.62,51299.0,30.6926,30.7098,30.6581,30.6754,51299.0
2019-02-21 15:25:00,35.62,35.62,35.61,35.62,17676.0,30.6754,30.6754,30.6668,30.6754,17676.0
2019-02-21 15:30:00,35.62,35.62,35.54,35.56,118123.0,30.6754,30.6754,30.6065,30.6237,118123.0
2019-02-21 15:35:00,35.57,35.57,35.52,35.56,50163.0,30.6323,30.6323,30.5892,30.6237,50163.0
2019-02-21 15:40:00,35.55,35.56,35.51,35.52,116114.0,30.6151,30.6237,30.5806,30.5892,116114.0
2019-02-21 15:45:00,35.52,35.6,35.51,35.59,91114.0,30.5892,30.6581,30.5806,30.6495,91114.0
2019-02-21 15:50:00,35.59,35.59,35.55,35.57,71211.0,30.6495,30.6495,30.6151,30.6323,71211.0
2019-02-21 15:55:00,35.58,35.64,35.57,35.6,216391.0,30.6409,30.6926,30.6323,30.6581,216391.0
2019-02-22 09:30:00,35.7,35.71,35.51,35.67,97599.0,30.7443,30.7529,30.5806,30.7184,97599.0
2019-02-22 09:35:00,35.69,35.77,35.64,35.65,29870.0,30.7357,30.8045,30.6926,30.7012,29870.0
2019-02-22 09:40:00,35.66,35.7,35.62,35.7,35779.0,30.7098,30.7443,30.6754,30.7443,35779.0
2019-02-22 09:45:00,35.7,35.72,35.65,35.66,26507.0,30.7443,30.7615,30.7012,30.7098,26507.0
2019-02-22 09:50:00,35.66,35.78,35.64,35.77,33380.0,30.7098,30.8132,30.6926,30.8045,33380.0
2019-02-22 09:55:00,35.77,35.79,35.72,35.73,31138.0,30.8045,30.8218,30.7615,30.7701,31138.0
2019-02-22 10:00:00,35.73,35.73,35.65,35.66,41340.0,30.7701,30.7701,30.7012,30.7098,41340.0
2019-02-22 10:05:00,35.66,35.74,35.64,35.74,23025.0,30.7098,30.7787,30.6926,30.7787,23025.0
2019-02-22 10:10:00,35.73,35.79,35.72,35.78,22196.0,30.7701,30.8218,30.7615,30.8132,22196.0
2019-02-22 10:15:00,35.78,35.83,35.76,35.79,27464.0,30.8132,30.8562,30.7959,30.8218,27464.0
2019-02-22 10:20:00,35.78,35.79,35.69,35.73,40561.0,30.8132,30.8218,30.7357,30.7701,40561.0
2019-02-22 10:25:00,35.73,35.73,35.64,35.72,128224.0,30.7701,30.7701,30.6926,30.7615,128224.0
2019-02-22 10:30:00,35.71,35.79,35.7,35.76,37633.0,30.7529,30.8218,30.7443,30.7959,37633.0
2019-02-22 10:35:00,35.75,35.75,35.7,35.72,15373.0,30.7873,30.7873,30.7443,30.7615,15373.0
2019-02-22 10:40:00,35.72,35.76,35.71,35.76,28361.0,30.7615,30.7959,30.7529,30.7959,28361.0
2019-02-22 10:45:00,35.76,35.79,35.75,35.77,23659.0,30.7959,30.8218,30.7873,30.8045,23659.0
2019-02-22 10:50:00,35.77,35.77,35.73,35.76,24900.0,30.8045,30.8045,30.7701,30.7959,24900.0
2019-02-22 10:55:00,35.77,35.81,35.76,35.8,14831.0,30.8045,30.839,30.7959,30.8304,14831.0
2019-02-22 11:00:00,35.81,35.81,35.73,35.75,32521.0,30.839,30.839,30.7701,30.7873,32521.0
2019-02-22 11:05:00,35.75,35.83,35.74,35.82,25983.0,30.7873,30.8562,30.7787,30.8476,25983.0
2019-02-22 11:10:00,35.82,35.87,35.79,35.84,24203.0,30.8476,30.8907,30.8218,30.8648,24203.0
2019-02-22 11:15:00,35.84,35.85,35.81,35.85,18801.0,30.8648,30.8734,30.839,30.8734,18801.0
2019-02-22 11:20:00,35.84,35.88,35.81,35.88,22944.0,30.8648,30.8993,30.839,30.8993,22944.0
2019-02-22 11:25:00,35.87,35.87,35.83,35.84,21070.0,30.8907,30.8907,30.8562,30.8648,21070.0
2019-02-22 11:30:00,35.84,35.91,35.84,35.91,41317.0,30.8648,30.9251,30.8648,30.9251,41317.0
2019-02-22 11:35:00,35.91,35.94,35.9,35.92,29111.0,30.9251,30.9509,30.9165,30.9337,29111.0
2019-02-22 11:40:00,35.92,35.97,35.91,35.93,150409.0,30.9337,30.9768,30.9251,30.9423,150409.0
2019-02-22 11:45:00,35.93,35.93,35.89,35.91,16531.0,30.9423,30.9423,30.9079,30.9251,16531.0
2019-02-22 11:50:00,35.91,35.93,35.88,35.91,22040.0,30.9251,30.9423,30.8993,30.9251,22040.0
2019-02-22 11:55:00,35.91,35.95,35.9,35.94,17353.0,30.9251,30.9596,30.9165,30.9509,17353.0
2019-02-22 12:00:00,35.94,35.97,35.93,35.96,19149.0,30.9509,30.9768,30.9423,30.9682,19149.0
2019-02-22 12:05:00,35.95,35.96,35.94,35.96,9924.0,30.9596,30.9682,30.9509,30.9682,9924.0
2019-02-22 12:10:00,35.95,35.96,35.86,35.87,26208.0,30.9596,30.9682,30.8821,30.8907,26208.0
2019-02-22 12:15:00,35.87,35.89,35.84,35.85,20681.0,30.8907,30.9079,30.8648,30.8734,20681.0
2019-02-22 12:20:00,35.85,35.88,35.84,35.88,12308.0,30.8734,30.8993,30.8648,30.8993,12308.0
2019-02-22 12:25:00,35.87,35.87,35.84,35.86,17376.0,30.8907,30.8907,30.8648,30.8821,17376.0
2019-02-22 12:30:00,35.86,35.89,35.85,35.89,27101.0,30.8821,30.9079,30.8734,30.9079,27101.0
2019-02-22 12:35:00,35.89,35.89,35.86,35.89,19957.0,30.9079,30.9079,30.8821,30.9079,19957.0
2019-02-22 12:40:00,35.89,35.9,35.86,35.89,17678.0,30.9079,30.9165,30.8821,30.9079,17678.0
2019-02-22 12:45:00,35.9,35.9,35.81,35.82,91626.0,30.9165,30.9165,30.839,30.8476,91626.0
2019-02-22 12:50:00,35.83,35.83,35.74,35.77,44295.0,30.8562,30.8562,30.7787,30.8045,44295.0
2019-02-22 12:55:00,35.77,35.81,35.76,35.8,47988.0,30.8045,30.839,30.7959,30.8304,47988.0
2019-02-22 13:00:00,35.8,35.8,35.69,35.74,91369.0,30.8304,30.8304,30.7357,30.7787,91369.0
2019-02-22 13:05:00,35.74,35.76,35.72,35.72,19107.0,30.7787,30.7959,30.7615,30.7615,19107.0
2019-02-22 13:10:00,35.72,35.74,35.69,35.7,13737.0,30.7615,30.7787,30.7357,30.7443,13737.0
2019-02-22 13:15:00,35.7,35.73,35.69,35.71,16937.0,30.7443,30.7701,30.7357,30.7529,16937.0
2019-02-22 13:20:00,35.71,35.71,35.68,35.69,14945.0,30.7529,30.7529,30.727,30.7357,14945.0
2019-02-22 13:25:00,35.69,35.7,35.66,35.69,16842.0,30.7357,30.7443,30.7098,30.7357,16842.0
2019-02-22 13:30:00,35.69,35.72,35.68,35.72,26025.0,30.7357,30.7615,30.727,30.7615,26025.0
2019-02-22 13:35:00,35.72,35.74,35.7,35.72,17222.0,30.7615,30.7787,30.7443,30.7615,17222.0
2019-02-22 13:40:00,35.72,35.74,35.7,35.7,23556.0,30.7615,30.7787,30.7443,30.7443,23556.0
2019-02-22 13:45:00,35.7,35.72,35.69,35.72,12288.0,30.7443,30.7615,30.7357,30.7615,12288.0
2019-02-22 13:50:00,35.72,35.72,35.68,35.72,29209.0,30.7615,30.7615,30.727,30.7615,29209.0
2019-02-22 13:55:00,35.72,35.74,35.7,35.74,28729.0,30.7615,30.7787,30.7443,30.7787,28729.0
2019-02-22 14:00:00,35.73,35.74,35.66,35.7,28959.0,30.7701,30.7787,30.7098,30.7443,28959.0
2019-02-22 14:05:00,35.7,35.75,35.69,35.75,20863.0,30.7443,30.7873,30.7357,30.7873,20863.0
2019-02-22 14:10:00,35.75,35.78,35.73,35.74,37660.0,30.7873,30.8132,30.7701,30.7787,37660.0
2019-02-22 14:15:00,35.73,35.75,35.69,35.7,21470.0,30.7701,30.7873,30.7357,30.7443,21470.0
2019-02-22 14:20:00,35.7,35.74,35.69,35.72,20837.0,30.7443,30.7787,30.7357,30.7615,20837.0
2019-02-22 14:25:00,35.71,35.71,35.68,35.69,27061.0,30.7529,30.7529,30.727,30.7357,27061.0
2019-02-22 14:30:00,35.69,35.7,35.65,35.68,30631.0,30.7357,30.7443,30.7012,30.727,30631.0
2019-02-22 14:35:00,35.68,35.68,35.6,35.63,36456.0,30.727,30.727,30.6581,30.684,36456.0
2019-02-22 14:40:00,35.63,35.65,35.6,35.63,33944.0,30.684,30.7012,30.6581,30.684,33944.0
2019-02-22 14:45:00,35.63,35.65,35.61,35.64,32065.0,30.684,30.7012,30.6668,30.6926,32065.0
2019-02-22 14:50:00,35.63,35.65,35.59,35.61,36382.0,30.684,30.7012,30.6495,30.6668,36382.0
2019-02-22 14:55:00,35.61,35.62,35.57,35.59,35504.0,30.6668,30.6754,30.6323,30.6495,35504.0
2019-02-22 15:00:00,35.59,35.63,35.58,35.62,27116.0,30.6495,30.684,30.6409,30.6754,27116.0
2019-02-22 15:05:00,35.62,35.62,35.58,35.58,35814.0,30.6754,30.6754,30.6409,30.6409,35814.0
2019-02-22 15:10:00,35.59,35.64,35.58,35.64,44798.0,30.6495,30.6926,30.6409,30.6926,44798.0
2019-02-22 15:15:00,35.64,35.64,35.6,35.62,36186.0,30.6926,30.6926,30.6581,30.6754,36186.0
2019-02-22 15:20:00,35.62,35.63,35.6,35.6,37367.0,30.6754,30.684,30.6581,30.6581,37367.0
2019-02-22 15:25:00,35.61,35.66,35.6,35.65,44435.0,30.6668,30.7098,30.6581,30.7012,44435.0
2019-02-22 15:30:00,35.65,35.66,35.63,35.64,42422.0,30.7012,30.7098,30.684,30.6926,42422.0
2019-02-22 15:35:00,35.64,35.64,35.6,35.63,40982.0,30.6926,30.6926,30.6581,30.684,40982.0
2019-02-22 15:40:00,35.62,35.68,35.62,35.68,53891.0,30.6754,30.727,30.6754,30.727,53891.0
2019-02-22 15:45:00,35.68,35.71,35.67,35.68,77149.0,30.727,30.7529,30.7184,30.727,77149.0
2019-02-22 15:50:00,35.68,35.72,35.65,35.71,71161.0,30.727,30.7615,30.7012,30.7529,71161.0
2019-02-22 15:55:00,35.71,35.79,35.7,35.76,191521.0,30.7529,30.8218,30.7443,30.7959,191521.0
2019-02-25 09:30:00,35.98,36.08,35.9,36.08,70512.0,30.9854,31.0715,30.9165,31.0715,70512.0
2019-02-25 09:35:00,36.08,36.18,36.08,36.11,36443.0,31.0715,31.1576,31.0715,31.0973,36443.0
2019-02-25 09:40:00,36.1,36.12,36.04,36.1,38374.0,31.0887,31.106,31.0371,31.0887,38374.0
2019-02-25 09:45:00,36.11,36.12,36.03,36.1,26606.0,31.0973,31.106,31.0285,31.0887,26606.0
2019-02-25 09:50:00,36.1,36.15,36.07,36.09,20730.0,31.0887,31.1318,31.0629,31.0801,20730.0
2019-02-25 09:55:00,36.08,36.12,36.06,36.1,35431.0,31.0715,31.106,31.0543,31.0887,35431.0
2019-02-25 10:00:00,36.11,36.11,36.07,36.09,26163.0,31.0973,31.0973,31.0629,31.0801,26163.0
2019-02-25 10:05:00,36.1,36.1,36.04,36.07,22175.0,31.0887,31.0887,31.0371,31.0629,22175.0
2019-02-25 10:10:00,36.07,36.08,36.0,36.0,17688.0,31.0629,31.0715,31.0026,31.0026,17688.0
2019-02-25 10:15:00,36.01,36.03,35.98,36.02,14136.0,31.0112,31.0285,30.9854,31.0198,14136.0
2019-02-25 10:20:00,36.02,36.02,35.88,35.88,21547.0,31.0198,31.0198,30.8993,30.8993,21547.0
2019-02-25 10:25:00,35.89,35.89,35.85,35.88,18284.0,30.9079,30.9079,30.8734,30.8993,18284.0
2019-02-25 10:30:00,35.89,35.91,35.87,35.88,18785.0,30.9079,30.9251,30.8907,30.8993,18785.0
2019-02-25 10:35:00,35.87,35.94,35.87,35.94,11721.0,30.8907,30.9509,30.8907,30.9509,11721.0
2019-02-25 10:40:00,35.95,35.98,35.94,35.98,11863.0,30.9596,30.9854,30.9509,30.9854,11863.0
2019-02-25 10:45:00,35.98,35.98,35.94,35.98,10297.0,30.9854,30.9854,30.9509,30.9854,10297.0
2019-02-25 10:50:00,35.98,36.04,35.95,36.04,23697.0,30.9854,31.0371,30.9596,31.0371,23697.0
2019-02-25 10:55:00,36.04,36.04,35.99,36.0,13308.0,31.0371,31.0371,30.994,31.0026,13308.0
2019-02-25 11:00:00,36.0,36.04,35.97,36.01,16825.0,31.0026,31.0371,30.9768,31.0112,16825.0
2019-02-25 11:05:00,36.01,36.03,36.0,36.0,9739.0,31.0112,31.0285,31.0026,31.0026,9739.0
2019-02-25 11:10:00,36.0,36.02,35.97,35.98,19213.0,31.0026,31.0198,30.9768,30.9854,19213.0
2019-02-25 11:15:00,35.98,36.01,35.98,36.01,19020.0,30.9854,31.0112,30.9854,31.0112,19020.0
2019-02-25 11:20:00,36.01,36.03,35.99,36.01,16278.0,31.0112,31.0285,30.994,31.0112,16278.0
2019-02-25 11:25:00,36.0,36.01,35.97,35.98,13825.0,31.0026,31.0112,30.9768,30.9854,13825.0
2019-02-25 11:30:00,35.97,36.03,35.97,36.01,29017.0,30.9768,31.0285,30.9768,31.0112,29017.0
2019-02-25 11:35:00,36.02,36.05,36.0,36.02,13400.0,31.0198,31.0457,31.0026,31.0198,13400.0
2019-02-25 11:40:00,36.03,36.1,36.02,36.08,10652.0,31.0285,31.0887,31.0198,31.0715,10652.0
2019-02-25 11:45:00,36.09,36.11,36.08,36.1,14723.0,31.0801,31.0973,31.0715,31.0887,14723.0
2019-02-25 11:50:00,36.1,36.1,36.07,36.08,14628.0,31.0887,31.0887,31.0629,31.0715,14628.0
2019-02-25 11:55:00,36.07,36.1,36.06,36.09,24799.0,31.0629,31.0887,31.0543,31.0801,24799.0
2019-02-25 12:00:00,36.09,36.11,36.05,36.05,20733.0,31.0801,31.0973,31.0457,31.0457,20733.0
2019-02-25 12:05:00,36.07,36.07,36.03,36.04,20576.0,31.0629,31.0629,31.0285,31.0371,20576.0
2019-02-25 12:10:00,36.04,36.08,36.03,36.08,14132.0,31.0371,31.0715,31.0285,31.0715,14132.0
2019-02-25 12:15:00,36.09,36.11,36.07,36.11,12198.0,31.0801,31.0973,31.0629,31.0973,12198.0
2019-02-25 12:20:00,36.1,36.1,36.04,36.05,16420.0,31.0887,31.0887,31.0371,31.0457,16420.0
2019-02-25 12:25:00,36.05,36.07,36.02,36.06,30149.0,31.0457,31.0629,31.0198,31.0543,30149.0
2019-02-25 12:30:00,36.07,36.11,36.06,36.09,27005.0,31.0629,31.0973,31.0543,31.0801,27005.0
2019-02-25 12:35:00,36.09,36.1,36.07,36.08,13133.0,31.0801,31.0887,31.0629,31.0715,13133.0
2019-02-25 12:40:00,36.08,36.09,36.07,36.09,10906.0,31.0715,31.0801,31.0629,31.0801,10906.0
2019-02-25 12:45:00,36.08,36.09,36.05,36.07,9449.0,31.0715,31.0801,31.0457,31.0629,9449.0
2019-02-25 12:50:00,36.07,36.07,36.01,36.03,13710.0,31.0629,31.0629,31.0112,31.0285,13710.0
2019-02-25 12:55:00,36.02,36.02,35.99,36.02,9234.0,31.0198,31.0198,30.994,31.0198,9234.0
2019-02-25 13:00:00,36.01,36.03,36.01,36.03,13043.0,31.0112,31.0285,31.0112,31.0285,13043.0
2019-02-25 13:05:00,36.03,36.05,36.02,36.04,12628.0,31.0285,31.0457,31.0198,31.0371,12628.0
2019-02-25 13:10:00,36.04,36.05,36.02,36.03,11856.0,31.0371,31.0457,31.0198,31.0285,11856.0
2019-02-25 13:15:00,36.03,36.04,36.0,36.01,26298.0,31.0285,31.0371,31.0026,31.0112,26298.0
2019-02-25 13:20:00,36.01,36.02,35.99,36.01,15056.0,31.0112,31.0198,30.994,31.0112,15056.0
2019-02-25 13:25:00,36.01,36.02,36.0,36.01,8178.0,31.0112,31.0198,31.0026,31.0112,8178.0
2019-02-25 13:30:00,36.02,36.02,35.91,35.93,102192.0,31.0198,31.0198,30.9251,30.9423,102192.0
2019-02-25 13:35:00,35.92,35.92,35.87,35.9,23363.0,30.9337,30.9337,30.8907,30.9165,23363.0
2019-02-25 13:40:00,35.9,35.93,35.89,35.93,14245.0,30.9165,30.9423,30.9079,30.9423,14245.0
2019-02-25 13:45:00,35.93,35.93,35.92,35.92,11494.0,30.9423,30.9423,30.9337,30.9337,11494.0
2019-02-25 13:50:00,35.92,35.92,35.86,35.86,25820.0,30.9337,30.9337,30.8821,30.8821,25820.0
2019-02-25 13:55:00,35.87,35.88,35.84,35.85,34816.0,30.8907,30.8993,30.8648,30.8734,34816.0
2019-02-25 14:00:00,35.85,35.92,35.84,35.92,45328.0,30.8734,30.9337,30.8648,30.9337,45328.0
2019-02-25 14:05:00,35.91,35.93,35.91,35.93,24247.0,30.9251,30.9423,30.9251,30.9423,24247.0
2019-02-25 14:10:00,35.92,35.94,35.88,35.91,21658.0,30.9337,30.9509,30.8993,30.9251,21658.0
2019-02-25 14:15:00,35.9,35.91,35.88,35.89,17676.0,30.9165,30.9251,30.8993,30.9079,17676.0
2019-02-25 14:20:00,35.89,35.9,35.87,35.87,14004.0,30.9079,30.9165,30.8907,30.8907,14004.0
2019-02-25 14:25:00,35.88,35.88,35.87,35.87,6604.0,30.8993,30.8993,30.8907,30.8907,6604.0
2019-02-25 14:30:00,35.88,35.9,35.86,35.9,20907.0,30.8993,30.9165,30.8821,30.9165,20907.0
2019-02-25 14:35:00,35.9,35.91,35.89,35.91,26549.0,30.9165,30.9251,30.9079,30.9251,26549.0
2019-02-25 14:40:00,35.91,35.93,35.9,35.93,10036.0,30.9251,30.9423,30.9165,30.9423,10036.0
2019-02-25 14:45:00,35.93,35.94,35.91,35.91,26571.0,30.9423,30.9509,30.9251,30.9251,26571.0
2019-02-25 14:50:00,35.91,35.93,35.9,35.9,16959.0,30.9251,30.9423,30.9165,30.9165,16959.0
2019-02-25 14:55:00,35.9,35.92,35.9,35.91,12960.0,30.9165,30.9337,30.9165,30.9251,12960.0
2019-02-25 15:00:00,35.91,35.91,35.88,35.89,22202.0,30.9251,30.9251,30.8993,30.9079,22202.0
2019-02-25 15:05:00,35.89,35.9,35.88,35.89,17926.0,30.9079,30.9165,30.8993,30.9079,17926.0
2019-02-25 15:10:00,35.89,35.9,35.86,35.9,13117.0,30.9079,30.9165,30.8821,30.9165,13117.0
2019-02-25 15:15:00,35.9,35.91,35.88,35.9,26996.0,30.9165,30.9251,30.8993,30.9165,26996.0
2019-02-25 15:20:00,35.9,35.9,35.88,35.89,16651.0,30.9165,30.9165,30.8993,30.9079,16651.0
2019-02-25 15:25:00,35.88,35.9,35.86,35.86,26708.0,30.8993,30.9165,30.8821,30.8821,26708.0
2019-02-25 15:30:00,35.87,35.91,35.85,35.91,55909.0,30.8907,30.9251,30.8734,30.9251,55909.0
2019-02-25 15:35:00,35.91,35.91,35.89,35.91,75543.0,30.9251,30.9251,30.9079,30.9251,75543.0
2019-02-25 15:40:00,35.91,35.91,35.87,35.89,67002.0,30.9251,30.9251,30.8907,30.9079,67002.0
2019-02-25 15:45:00,35.88,35.9,35.87,35.88,51166.0,30.8993,30.9165,30.8907,30.8993,51166.0
2019-02-25 15:50:00,35.89,35.89,35.83,35.86,58166.0,30.9079,30.9079,30.8562,30.8821,58166.0
2019-02-25 15:55:00,35.85,35.88,35.82,35.84,160504.0,30.8734,30.8993,30.8476,30.8648,160504.0
2019-02-26 09:30:00,35.63,35.87,35.63,35.78,75900.0,30.684,30.8907,30.684,30.8132,75900.0
2019-02-26 09:35:00,35.8,35.96,35.79,35.89,41730.0,30.8304,30.9682,30.8218,30.9079,41730.0
2019-02-26 09:40:00,35.88,35.93,35.82,35.82,46662.0,30.8993,30.9423,30.8476,30.8476,46662.0
2019-02-26 09:45:00,35.81,35.84,35.76,35.77,28049.0,30.839,30.8648,30.7959,30.8045,28049.0
2019-02-26 09:50:00,35.78,35.83,35.77,35.79,27332.0,30.8132,30.8562,30.8045,30.8218,27332.0
2019-02-26 09:55:00,35.78,35.84,35.77,35.78,37592.0,30.8132,30.8648,30.8045,30.8132,37592.0
2019-02-26 10:00:00,35.78,35.95,35.78,35.9,42348.0,30.8132,30.9596,30.8132,30.9165,42348.0
2019-02-26 10:05:00,35.91,35.91,35.83,35.85,25403.0,30.9251,30.9251,30.8562,30.8734,25403.0
2019-02-26 10:10:00,35.86,35.94,35.86,35.93,14935.0,30.8821,30.9509,30.8821,30.9423,14935.0
2019-02-26 10:15:00,35.93,35.95,35.87,35.88,26813.0,30.9423,30.9596,30.8907,30.8993,26813.0
2019-02-26 10:20:00,35.87,35.9,35.85,35.85,19401.0,30.8907,30.9165,30.8734,30.8734,19401.0
2019-02-26 10:25:00,35.84,35.86,35.82,35.84,25433.0,30.8648,30.8821,30.8476,30.8648,25433.0
2019-02-26 10:30:00,35.84,35.9,35.83,35.9,20314.0,30.8648,30.9165,30.8562,30.9165,20314.0
2019-02-26 10:35:00,35.89,35.94,35.88,35.91,21385.0,30.9079,30.9509,30.8993,30.9251,21385.0
2019-02-26 10:40:00,35.91,35.92,35.89,35.89,10524.0,30.9251,30.9337,30.9079,30.9079,10524.0
2019-02-26 10:45:00,35.89,35.91,35.85,35.88,12464.0,30.9079,30.9251,30.8734,30.8993,12464.0
2019-02-26 10:50:00,35.87,35.87,35.83,35.83,16466.0,30.8907,30.8907,30.8562,30.8562,16466.0
2019-02-26 10:55:00,35.83,35.83,35.8,35.81,15202.0,30.8562,30.8562,30.8304,30.839,15202.0
2019-02-26 11:00:00,35.8,35.82,35.78,35.78,25982.0,30.8304,30.8476,30.8132,30.8132,25982.0
2019-02-26 11:05:00,35.78,35.81,35.78,35.8,17369.0,30.8132,30.839,30.8132,30.8304,17369.0
2019-02-26 11:10:00,35.79,35.81,35.77,35.81,23934.0,30.8218,30.839,30.8045,30.839,23934.0
2019-02-26 11:15:00,35.81,35.83,35.76,35.77,41102.0,30.839,30.8562,30.7959,30.8045,41102.0
2019-02-26 11:20:00,35.77,35.78,35.73,35.77,37989.0,30.8045,30.8132,30.7701,30.8045,37989.0
2019-02-26 11:25:00,35.78,35.81,35.77,35.8,22012.0,30.8132,30.839,30.8045,30.8304,22012.0
2019-02-26 11:30:00,35.8,35.83,35.78,35.78,24182.0,30.8304,30.8562,30.8132,30.8132,24182.0
2019-02-26 11:35:00,35.78,35.79,35.76,35.78,14754.0,30.8132,30.8218,30.7959,30.8132,14754.0
2019-02-26 11:40:00,35.77,35.8,35.77,35.79,17184.0,30.8045,30.8304,30.8045,30.8218,17184.0
2019-02-26 11:45:00,35.79,35.8,35.77,35.8,22817.0,30.8218,30.8304,30.8045,30.8304,22817.0
2019-02-26 11:50:00,35.8,35.8,35.77,35.78,14709.0,30.8304,30.8304,30.8045,30.8132,14709.0
2019-02-26 11:55:00,35.79,35.79,35.73,35.73,23200.0,30.8218,30.8218,30.7701,30.7701,23200.0
2019-02-26 12:00:00,35.73,35.74,35.73,35.74,10855.0,30.7701,30.7787,30.7701,30.7787,10855.0
2019-02-26 12:05:00,35.73,35.74,35.67,35.69,145723.0,30.7701,30.7787,30.7184,30.7357,145723.0
2019-02-26 12:10:00,35.68,35.7,35.67,35.68,32937.0,30.727,30.7443,30.7184,30.727,32937.0
2019-02-26 12:15:00,35.69,35.76,35.68,35.75,55763.0,30.7357,30.7959,30.727,30.7873,55763.0
2019-02-26 12:20:00,35.74,35.74,35.7,35.7,56299.0,30.7787,30.7787,30.7443,30.7443,56299.0
2019-02-26 12:25:00,35.71,35.71,35.68,35.69,17091.0,30.7529,30.7529,30.727,30.7357,17091.0
2019-02-26 12:30:00,35.69,35.7,35.67,35.69,30698.0,30.7357,30.7443,30.7184,30.7357,30698.0
2019-02-26 12:35:00,35.68,35.68,35.63,35.64,23378.0,30.727,30.727,30.684,30.6926,23378.0
2019-02-26 12:40:00,35.64,35.64,35.62,35.64,25133.0,30.6926,30.6926,30.6754,30.6926,25133.0
2019-02-26 12:45:00,35.64,35.67,35.6,35.62,34474.0,30.6926,30.7184,30.6581,30.6754,34474.0
2019-02-26 12:50:00,35.63,35.64,35.61,35.61,16621.0,30.684,30.6926,30.6668,30.6668,16621.0
2019-02-26 12:55:00,35.61,35.63,35.6,35.61,15160.0,30.6668,30.684,30.6581,30.6668,15160.0
2019-02-26 13:00:00,35.6,35.66,35.6,35.64,26299.0,30.6581,30.7098,30.6581,30.6926,26299.0
2019-02-26 13:05:00,35.64,35.65,35.63,35.64,14363.0,30.6926,30.7012,30.684,30.6926,14363.0
2019-02-26 13:10:00,35.64,35.64,35.6,35.62,20094.0,30.6926,30.6926,30.6581,30.6754,20094.0
2019-02-26 13:15:00,35.62,35.65,35.61,35.64,52495.0,30.6754,30.7012,30.6668,30.6926,52495.0
2019-02-26 13:20:00,35.64,35.65,35.63,35.65,13423.0,30.6926,30.7012,30.684,30.7012,13423.0
2019-02-26 13:25:00,35.65,35.67,35.64,35.66,25130.0,30.7012,30.7184,30.6926,30.7098,25130.0
2019-02-26 13:30:00,35.66,35.71,35.66,35.68,84730.0,30.7098,30.7529,30.7098,30.727,84730.0
2019-02-26 13:35:00,35.68,35.69,35.67,35.68,20548.0,30.727,30.7357,30.7184,30.727,20548.0
2019-02-26 13:40:00,35.68,35.7,35.66,35.66,31619.0,30.727,30.7443,30.7098,30.7098,31619.0
2019-02-26 13:45:00,35.66,35.68,35.65,35.66,22296.0,30.7098,30.727,30.7012,30.7098,22296.0
2019-02-26 13:50:00,35.66,35.67,35.63,35.65,19925.0,30.7098,30.7184,30.684,30.7012,19925.0
2019-02-26 13:55:00,35.65,35.66,35.63,35.64,59292.0,30.7012,30.7098,30.684,30.6926,59292.0
2019-02-26 14:00:00,35.64,35.65,35.61,35.62,52976.0,30.6926,30.7012,30.6668,30.6754,52976.0
2019-02-26 14:05:00,35.61,35.62,35.57,35.61,64908.0,30.6668,30.6754,30.6323,30.6668,64908.0
2019-02-26 14:10:00,35.61,35.61,35.6,35.61,10607.0,30.6668,30.6668,30.6581,30.6668,10607.0
2019-02-26 14:15:00,35.6,35.62,35.6,35.61,23122.0,30.6581,30.6754,30.6581,30.6668,23122.0
2019-02-26 14:20:00,35.61,35.62,35.6,35.61,42750.0,30.6668,30.6754,30.6581,30.6668,42750.0
2019-02-26 14:25:00,35.61,35.62,35.61,35.62,9400.0,30.6668,30.6754,30.6668,30.6754,9400.0
2019-02-26 14:30:00,35.62,35.66,35.61,35.66,39889.0,30.6754,30.7098,30.6668,30.7098,39889.0
2019-02-26 14:35:00,35.66,35.7,35.65,35.7,34847.0,30.7098,30.7443,30.7012,30.7443,34847.0
2019-02-26 14:40:00,35.7,35.73,35.69,35.7,57014.0,30.7443,30.7701,30.7357,30.7443,57014.0
2019-02-26 14:45:00,35.7,35.71,35.68,35.68,17533.0,30.7443,30.7529,30.727,30.727,17533.0
2019-02-26 14:50:00,35.68,35.72,35.68,35.7,34405.0,30.727,30.7615,30.727,30.7443,34405.0
2019-02-26 14:55:00,35.7,35.71,35.69,35.71,19797.0,30.7443,30.7529,30.7357,30.7529,19797.0
2019-02-26 15:00:00,35.71,35.77,35.71,35.77,25902.0,30.7529,30.8045,30.7529,30.8045,25902.0
2019-02-26 15:05:00,35.77,35.78,35.75,35.76,26543.0,30.8045,30.8132,30.7873,30.7959,26543.0
2019-02-26 15:10:00,35.77,35.77,35.71,35.73,42959.0,30.8045,30.8045,30.7529,30.7701,42959.0
2019-02-26 15:15:00,35.73,35.76,35.72,35.76,27121.0,30.7701,30.7959,30.7615,30.7959,27121.0
2019-02-26 15:20:00,35.75,35.77,35.71,35.72,36234.0,30.7873,30.8045,30.7529,30.7615,36234.0
2019-02-26 15:25:00,35.72,35.72,35.68,35.69,37661.0,30.7615,30.7615,30.727,30.7357,37661.0
2019-02-26 15:30:00,35.69,35.71,35.68,35.69,109386.0,30.7357,30.7529,30.727,30.7357,109386.0
2019-02-26 15:35:00,35.68,35.69,35.64,35.65,25966.0,30.727,30.7357,30.6926,30.7012,25966.0
2019-02-26 15:40:00,35.65,35.65,35.61,35.62,95943.0,30.7012,30.7012,30.6668,30.6754,95943.0
2019-02-26 15:45:00,35.62,35.64,35.61,35.63,114560.0,30.6754,30.6926,30.6668,30.684,114560.0
2019-02-26 15:50:00,35.63,35.64,35.61,35.62,127052.0,30.684,30.6926,30.6668,30.6754,127052.0
2019-02-26 15:55:00,35.62,35.62,35.55,35.58,159339.0,30.6754,30.6754,30.6151,30.6409,159339.0
2019-02-27 09:30:00,35.37,35.65,35.21,35.65,92569.0,30.4601,30.7012,30.3223,30.7012,92569.0
2019-02-27 09:35:00,35.66,35.76,35.66,35.7,59393.0,30.7098,30.7959,30.7098,30.7443,59393.0
2019-02-27 09:40:00,35.7,35.7,35.51,35.52,60201.0,30.7443,30.7443,30.5806,30.5892,60201.0
2019-02-27 09:45:00,35.52,35.52,35.39,35.42,94352.0,30.5892,30.5892,30.4773,30.5031,94352.0
2019-02-27 09:50:00,35.42,35.42,35.33,35.36,70534.0,30.5031,30.5031,30.4256,30.4515,70534.0
2019-02-27 09:55:00,35.36,35.36,35.28,35.29,35747.0,30.4515,30.4515,30.3826,30.3912,35747.0
2019-02-27 10:00:00,35.28,35.3,35.19,35.24,73705.0,30.3826,30.3998,30.3051,30.3481,73705.0
2019-02-27 10:05:00,35.24,35.28,35.22,35.27,39066.0,30.3481,30.3826,30.3309,30.374,39066.0
2019-02-27 10:10:00,35.26,35.26,35.09,35.18,41839.0,30.3653,30.3653,30.2189,30.2964,41839.0
2019-02-27 10:15:00,35.18,35.24,35.15,35.24,24166.0,30.2964,30.3481,30.2706,30.3481,24166.0
2019-02-27 10:20:00,35.23,35.24,35.11,35.13,28480.0,30.3395,30.3481,30.2362,30.2534,28480.0
2019-02-27 10:25:00,35.12,35.14,35.08,35.13,36133.0,30.2448,30.262,30.2103,30.2534,36133.0
2019-02-27 10:30:00,35.13,35.15,35.08,35.09,33393.0,30.2534,30.2706,30.2103,30.2189,33393.0
2019-02-27 10:35:00,35.09,35.14,35.08,35.14,23664.0,30.2189,30.262,30.2103,30.262,23664.0
2019-02-27 10:40:00,35.14,35.14,35.11,35.13,16593.0,30.262,30.262,30.2362,30.2534,16593.0
2019-02-27 10:45:00,35.14,35.14,35.08,35.11,28394.0,30.262,30.262,30.2103,30.2362,28394.0
2019-02-27 10:50:00,35.1,35.12,35.07,35.09,21626.0,30.2276,30.2448,30.2017,30.2189,21626.0
2019-02-27 10:55:00,35.08,35.11,35.05,35.11,22225.0,30.2103,30.2362,30.1845,30.2362,22225.0
2019-02-27 11:00:00,35.1,35.13,35.07,35.09,23782.0,30.2276,30.2534,30.2017,30.2189,23782.0
2019-02-27 11:05:00,35.1,35.11,35.07,35.1,21993.0,30.2276,30.2362,30.2017,30.2276,21993.0
2019-02-27 11:10:00,35.09,35.1,35.08,35.09,15681.0,30.2189,30.2276,30.2103,30.2189,15681.0
2019-02-27 11:15:00,35.09,35.1,35.08,35.09,14841.0,30.2189,30.2276,30.2103,30.2189,14841.0
2019-02-27 11:20:00,35.08,35.15,35.08,35.13,55448.0,30.2103,30.2706,30.2103,30.2534,55448.0
2019-02-27 11:25:00,35.13,35.15,35.11,35.15,20212.0,30.2534,30.2706,30.2362,30.2706,20212.0
2019-02-27 11:30:00,35.15,35.16,35.14,35.14,15567.0,30.2706,30.2792,30.262,30.262,15567.0
2019-02-27 11:35:00,35.14,35.15,35.13,35.14,19565.0,30.262,30.2706,30.2534,30.262,19565.0
2019-02-27 11:40:00,35.13,35.17,35.11,35.17,34075.0,30.2534,30.2878,30.2362,30.2878,34075.0
2019-02-27 11:45:00,35.17,35.23,35.16,35.22,85653.0,30.2878,30.3395,30.2792,30.3309,85653.0
2019-02-27 11:50:00,35.22,35.27,35.22,35.24,16134.0,30.3309,30.374,30.3309,30.3481,16134.0
2019-02-27 11:55:00,35.23,35.24,35.21,35.23,36321.0,30.3395,30.3481,30.3223,30.3395,36321.0
2019-02-27 12:00:00,35.23,35.3,35.22,35.29,24072.0,30.3395,30.3998,30.3309,30.3912,24072.0
2019-02-27 12:05:00,35.29,35.31,35.29,35.3,19221.0,30.3912,30.4084,30.3912,30.3998,19221.0
2019-02-27 12:10:00,35.3,35.31,35.25,35.27,17687.0,30.3998,30.4084,30.3567,30.374,17687.0
2019-02-27 12:15:00,35.28,35.29,35.26,35.28,11516.0,30.3826,30.3912,30.3653,30.3826,11516.0
2019-02-27 12:20:00,35.27,35.28,35.23,35.28,23563.0,30.374,30.3826,30.3395,30.3826,23563.0
2019-02-27 12:25:00,35.27,35.33,35.27,35.33,9096.0,30.374,30.4256,30.374,30.4256,9096.0
2019-02-27 12:30:00,35.33,35.39,35.33,35.35,22730.0,30.4256,30.4773,30.4256,30.4428,22730.0
2019-02-27 12:35:00,35.34,35.35,35.32,35.33,9298.0,30.4342,30.4428,30.417,30.4256,9298.0
2019-02-27 12:40:00,35.32,35.36,35.32,35.34,9573.0,30.417,30.4515,30.417,30.4342,9573.0
2019-02-27 12:45:00,35.35,35.35,35.32,35.34,14403.0,30.4428,30.4428,30.417,30.4342,14403.0
2019-02-27 12:50:00,35.33,35.34,35.32,35.33,13996.0,30.4256,30.4342,30.417,30.4256,13996.0
2019-02-27 12:55:00,35.33,35.35,35.31,35.34,14858.0,30.4256,30.4428,30.4084,30.4342,14858.0
2019-02-27 13:00:00,35.35,35.39,35.35,35.39,17566.0,30.4428,30.4773,30.4428,30.4773,17566.0
2019-02-27 13:05:00,35.39,35.39,35.36,35.37,20314.0,30.4773,30.4773,30.4515,30.4601,20314.0
2019-02-27 13:10:00,35.37,35.38,35.36,35.38,11754.0,30.4601,30.4687,30.4515,30.4687,11754.0
2019-02-27 13:15:00,35.39,35.43,35.39,35.41,22139.0,30.4773,30.5117,30.4773,30.4945,22139.0
2019-02-27 13:20:00,35.41,35.47,35.41,35.47,24526.0,30.4945,30.5462,30.4945,30.5462,24526.0
2019-02-27 13:25:00,35.46,35.48,35.45,35.45,18555.0,30.5376,30.5548,30.529,30.529,18555.0
2019-02-27 13:30:00,35.45,35.47,35.44,35.47,21484.0,30.529,30.5462,30.5204,30.5462,21484.0
2019-02-27 13:35:00,35.47,35.5,35.46,35.48,25804.0,30.5462,30.572,30.5376,30.5548,25804.0
2019-02-27 13:40:00,35.49,35.49,35.42,35.42,15211.0,30.5634,30.5634,30.5031,30.5031,15211.0
2019-02-27 13:45:00,35.42,35.44,35.4,35.44,16878.0,30.5031,30.5204,30.4859,30.5204,16878.0
2019-02-27 13:50:00,35.44,35.48,35.43,35.48,30078.0,30.5204,30.5548,30.5117,30.5548,30078.0
2019-02-27 13:55:00,35.48,35.49,35.47,35.48,26239.0,30.5548,30.5634,30.5462,30.5548,26239.0
2019-02-27 14:00:00,35.48,35.49,35.47,35.49,22930.0,30.5548,30.5634,30.5462,30.5634,22930.0
2019-02-27 14:05:00,35.48,35.55,35.48,35.54,30295.0,30.5548,30.6151,30.5548,30.6065,30295.0
2019-02-27 14:10:00,35.54,35.58,35.54,35.55,26239.0,30.6065,30.6409,30.6065,30.6151,26239.0
2019-02-27 14:15:00,35.56,35.59,35.55,35.59,18595.0,30.6237,30.6495,30.6151,30.6495,18595.0
2019-02-27 14:20:00,35.59,35.59,35.5,35.52,26401.0,30.6495,30.6495,30.572,30.5892,26401.0
2019-02-27 14:25:00,35.51,35.55,35.51,35.54,29119.0,30.5806,30.6151,30.5806,30.6065,29119.0
2019-02-27 14:30:00,35.53,35.59,35.53,35.59,23991.0,30.5979,30.6495,30.5979,30.6495,23991.0
2019-02-27 14:35:00,35.59,35.61,35.58,35.6,12871.0,30.6495,30.6668,30.6409,30.6581,12871.0
2019-02-27 14:40:00,35.59,35.64,35.59,35.6,54723.0,30.6495,30.6926,30.6495,30.6581,54723.0
2019-02-27 14:45:00,35.59,35.6,35.52,35.54,21953.0,30.6495,30.6581,30.5892,30.6065,21953.0
2019-02-27 14:50:00,35.55,35.55,35.51,35.51,17541.0,30.6151,30.6151,30.5806,30.5806,17541.0
2019-02-27 14:55:00,35.52,35.54,35.49,35.53,24852.0,30.5892,30.6065,30.5634,30.5979,24852.0
2019-02-27 15:00:00,35.53,35.59,35.52,35.55,37348.0,30.5979,30.6495,30.5892,30.6151,37348.0
2019-02-27 15:05:00,35.55,35.58,35.55,35.58,11777.0,30.6151,30.6409,30.6151,30.6409,11777.0
2019-02-27 15:10:00,35.58,35.59,35.56,35.57,25943.0,30.6409,30.6495,30.6237,30.6323,25943.0
2019-02-27 15:15:00,35.57,35.57,35.53,35.54,14998.0,30.6323,30.6323,30.5979,30.6065,14998.0
2019-02-27 15:20:00,35.53,35.55,35.52,35.52,22372.0,30.5979,30.6151,30.5892,30.5892,22372.0
2019-02-27 15:25:00,35.53,35.54,35.47,35.48,37852.0,30.5979,30.6065,30.5462,30.5548,37852.0
2019-02-27 15:30:00,35.48,35.54,35.48,35.53,24898.0,30.5548,30.6065,30.5548,30.5979,24898.0
2019-02-27 15:35:00,35.54,35.54,35.5,35.51,44763.0,30.6065,30.6065,30.572,30.5806,44763.0
2019-02-27 15:40:00,35.5,35.5,35.46,35.48,56486.0,30.572,30.572,30.5376,30.5548,56486.0
2019-02-27 15:45:00,35.46,35.47,35.44,35.47,52123.0,30.5376,30.5462,30.5204,30.5462,52123.0
2019-02-27 15:50:00,35.47,35.47,35.42,35.45,100292.0,30.5462,30.5462,30.5031,30.529,100292.0
2019-02-27 15:55:00,35.46,35.53,35.46,35.5,154926.0,30.5376,30.5979,30.5376,30.572,154926.0
2019-02-28 09:30:00,35.51,35.51,35.34,35.35,40454.0,30.5806,30.5806,30.4342,30.4428,40454.0
2019-02-28 09:35:00,35.3,35.34,35.23,35.3,20579.0,30.3998,30.4342,30.3395,30.3998,20579.0
2019-02-28 09:40:00,35.3,35.36,35.24,35.25,35634.0,30.3998,30.4515,30.3481,30.3567,35634.0
2019-02-28 09:45:00,35.25,35.32,35.24,35.26,32516.0,30.3567,30.417,30.3481,30.3653,32516.0
2019-02-28 09:50:00,35.25,35.3,35.21,35.3,20019.0,30.3567,30.3998,30.3223,30.3998,20019.0
2019-02-28 09:55:00,35.3,35.34,35.25,35.29,24339.0,30.3998,30.4342,30.3567,30.3912,24339.0
2019-02-28 10:00:00,35.29,35.3,35.22,35.23,30762.0,30.3912,30.3998,30.3309,30.3395,30762.0
2019-02-28 10:05:00,35.24,35.27,35.21,35.26,35818.0,30.3481,30.374,30.3223,30.3653,35818.0
2019-02-28 10:10:00,35.26,35.31,35.24,35.27,42781.0,30.3653,30.4084,30.3481,30.374,42781.0
2019-02-28 10:15:00,35.27,35.29,35.26,35.28,20682.0,30.374,30.3912,30.3653,30.3826,20682.0
2019-02-28 10:20:00,35.28,35.29,35.2,35.2,56880.0,30.3826,30.3912,30.3137,30.3137,56880.0
2019-02-28 10:25:00,35.2,35.21,35.16,35.2,29624.0,30.3137,30.3223,30.2792,30.3137,29624.0
2019-02-28 10:30:00,35.2,35.22,35.19,35.21,16832.0,30.3137,30.3309,30.3051,30.3223,16832.0
2019-02-28 10:35:00,35.21,35.29,35.21,35.29,44245.0,30.3223,30.3912,30.3223,30.3912,44245.0
2019-02-28 10:40:00,35.29,35.31,35.27,35.27,28098.0,30.3912,30.4084,30.374,30.374,28098.0
2019-02-28 10:45:00,35.28,35.28,35.24,35.26,13253.0,30.3826,30.3826,30.3481,30.3653,13253.0
2019-02-28 10:50:00,35.27,35.27,35.21,35.23,13908.0,30.374,30.374,30.3223,30.3395,13908.0
2019-02-28 10:55:00,35.23,35.25,35.2,35.23,31416.0,30.3395,30.3567,30.3137,30.3395,31416.0
2019-02-28 11:00:00,35.23,35.27,35.22,35.26,70112.0,30.3395,30.374,30.3309,30.3653,70112.0
2019-02-28 11:05:00,35.26,35.26,35.18,35.2,32509.0,30.3653,30.3653,30.2964,30.3137,32509.0
2019-02-28 11:10:00,35.19,35.22,35.19,35.2,17510.0,30.3051,30.3309,30.3051,30.3137,17510.0
2019-02-28 11:15:00,35.2,35.24,35.19,35.23,14848.0,30.3137,30.3481,30.3051,30.3395,14848.0
2019-02-28 11:20:00,35.24,35.25,35.21,35.23,25390.0,30.3481,30.3567,30.3223,30.3395,25390.0
2019-02-28 11:25:00,35.23,35.24,35.19,35.2,26645.0,30.3395,30.3481,30.3051,30.3137,26645.0
2019-02-28 11:30:00,35.2,35.21,35.14,35.16,31347.0,30.3137,30.3223,30.262,30.2792,31347.0
2019-02-28 11:35:00,35.16,35.2,35.15,35.19,18225.0,30.2792,30.3137,30.2706,30.3051,18225.0
2019-02-28 11:40:00,35.19,35.19,35.15,35.18,18246.0,30.3051,30.3051,30.2706,30.2964,18246.0
2019-02-28 11:45:00,35.18,35.18,35.14,35.15,16055.0,30.2964,30.2964,30.262,30.2706,16055.0
2019-02-28 11:50:00,35.15,35.19,35.12,35.17,25208.0,30.2706,30.3051,30.2448,30.2878,25208.0
2019-02-28 11:55:00,35.16,35.18,35.15,35.16,10330.0,30.2792,30.2964,30.2706,30.2792,10330.0
2019-02-28 12:00:00,35.16,35.16,35.11,35.11,16022.0,30.2792,30.2792,30.2362,30.2362,16022.0
2019-02-28 12:05:00,35.12,35.14,35.1,35.12,33361.0,30.2448,30.262,30.2276,30.2448,33361.0
2019-02-28 12:10:00,35.12,35.14,35.11,35.14,11934.0,30.2448,30.262,30.2362,30.262,11934.0
2019-02-28 12:15:00,35.14,35.16,35.11,35.16,22375.0,30.262,30.2792,30.2362,30.2792,22375.0
2019-02-28 12:20:00,35.16,35.19,35.14,35.18,22097.0,30.2792,30.3051,30.262,30.2964,22097.0
2019-02-28 12:25:00,35.19,35.19,35.17,35.18,12157.0,30.3051,30.3051,30.2878,30.2964,12157.0
2019-02-28 12:30:00,35.17,35.18,35.14,35.15,16824.0,30.2878,30.2964,30.262,30.2706,16824.0
2019-02-28 12:35:00,35.14,35.15,35.13,35.14,13884.0,30.262,30.2706,30.2534,30.262,13884.0
2019-02-28 12:40:00,35.14,35.15,35.12,35.14,28859.0,30.262,30.2706,30.2448,30.262,28859.0
2019-02-28 12:45:00,35.15,35.15,35.11,35.11,7231.0,30.2706,30.2706,30.2362,30.2362,7231.0
2019-02-28 12:50:00,35.12,35.2,35.11,35.2,21290.0,30.2448,30.3137,30.2362,30.3137,21290.0
2019-02-28 12:55:00,35.2,35.27,35.2,35.25,35023.0,30.3137,30.374,30.3137,30.3567,35023.0
2019-02-28 13:00:00,35.24,35.28,35.23,35.23,12815.0,30.3481,30.3826,30.3395,30.3395,12815.0
2019-02-28 13:05:00,35.24,35.26,35.2,35.21,11883.0,30.3481,30.3653,30.3137,30.3223,11883.0
2019-02-28 13:10:00,35.2,35.21,35.18,35.19,7679.0,30.3137,30.3223,30.2964,30.3051,7679.0
2019-02-28 13:15:00,35.19,35.25,35.18,35.23,25339.0,30.3051,30.3567,30.2964,30.3395,25339.0
2019-02-28 13:20:00,35.24,35.26,35.22,35.23,10614.0,30.3481,30.3653,30.3309,30.3395,10614.0
2019-02-28 13:25:00,35.23,35.24,35.19,35.23,11758.0,30.3395,30.3481,30.3051,30.3395,11758.0
2019-02-28 13:30:00,35.22,35.24,35.21,35.24,13642.0,30.3309,30.3481,30.3223,30.3481,13642.0
2019-02-28 13:35:00,35.24,35.28,35.23,35.25,25194.0,30.3481,30.3826,30.3395,30.3567,25194.0
2019-02-28 13:40:00,35.25,35.27,35.23,35.23,14768.0,30.3567,30.374,30.3395,30.3395,14768.0
2019-02-28 13:45:00,35.24,35.25,35.17,35.2,21141.0,30.3481,30.3567,30.2878,30.3137,21141.0
2019-02-28 13:50:00,35.2,35.25,35.19,35.25,16319.0,30.3137,30.3567,30.3051,30.3567,16319.0
2019-02-28 13:55:00,35.24,35.27,35.21,35.26,51424.0,30.3481,30.374,30.3223,30.3653,51424.0
2019-02-28 14:00:00,35.27,35.3,35.26,35.29,30360.0,30.374,30.3998,30.3653,30.3912,30360.0
2019-02-28 14:05:00,35.29,35.29,35.28,35.29,17111.0,30.3912,30.3912,30.3826,30.3912,17111.0
2019-02-28 14:10:00,35.29,35.29,35.24,35.27,45634.0,30.3912,30.3912,30.3481,30.374,45634.0
2019-02-28 14:15:00,35.27,35.32,35.26,35.32,26995.0,30.374,30.417,30.3653,30.417,26995.0
2019-02-28 14:20:00,35.32,35.35,35.31,35.32,43066.0,30.417,30.4428,30.4084,30.417,43066.0
2019-02-28 14:25:00,35.32,35.34,35.31,35.34,21167.0,30.417,30.4342,30.4084,30.4342,21167.0
2019-02-28 14:30:00,35.34,35.34,35.26,35.27,38260.0,30.4342,30.4342,30.3653,30.374,38260.0
2019-02-28 14:35:00,35.27,35.28,35.25,35.27,21332.0,30.374,30.3826,30.3567,30.374,21332.0
2019-02-28 14:40:00,35.27,35.28,35.24,35.26,35828.0,30.374,30.3826,30.3481,30.3653,35828.0
2019-02-28 14:45:00,35.26,35.26,35.21,35.24,24434.0,30.3653,30.3653,30.3223,30.3481,24434.0
2019-02-28 14:50:00,35.25,35.26,35.24,35.24,25598.0,30.3567,30.3653,30.3481,30.3481,25598.0
2019-02-28 14:55:00,35.23,35.25,35.2,35.23,24926.0,30.3395,30.3567,30.3137,30.3395,24926.0
2019-02-28 15:00:00,35.23,35.25,35.23,35.24,16937.0,30.3395,30.3567,30.3395,30.3481,16937.0
2019-02-28 15:05:00,35.24,35.29,35.24,35.29,31920.0,30.3481,30.3912,30.3481,30.3912,31920.0
2019-02-28 15:10:00,35.29,35.29,35.25,35.26,27818.0,30.3912,30.3912,30.3567,30.3653,27818.0
2019-02-28 15:15:00,35.26,35.27,35.22,35.25,29674.0,30.3653,30.374,30.3309,30.3567,29674.0
2019-02-28 15:20:00,35.26,35.27,35.23,35.25,42405.0,30.3653,30.374,30.3395,30.3567,42405.0
2019-02-28 15:25:00,35.26,35.27,35.23,35.26,36956.0,30.3653,30.374,30.3395,30.3653,36956.0
2019-02-28 15:30:00,35.27,35.27,35.24,35.25,57903.0,30.374,30.374,30.3481,30.3567,57903.0
2019-02-28 15:35:00,35.25,35.29,35.23,35.25,51859.0,30.3567,30.3912,30.3395,30.3567,51859.0
2019-02-28 15:40:00,35.26,35.27,35.19,35.22,43257.0,30.3653,30.374,30.3051,30.3309,43257.0
2019-02-28 15:45:00,35.21,35.22,35.17,35.19,84921.0,30.3223,30.3309,30.2878,30.3051,84921.0
2019-02-28 15:50:00,35.2,35.2,35.15,35.16,77677.0,30.3137,30.3137,30.2706,30.2792,77677.0
2019-02-28 15:55:00,35.16,35.28,35.15,35.27,331583.0,30.2792,30.3826,30.2706,30.374,331583.0
2019-03-01 09:30:00,35.44,35.47,35.22,35.29,101838.0,30.5204,30.5462,30.3309,30.3912,101838.0
2019-03-01 09:35:00,35.31,35.37,35.25,35.36,87639.0,30.4084,30.4601,30.3567,30.4515,87639.0
2019-03-01 09:40:00,35.36,35.43,35.35,35.36,52350.0,30.4515,30.5117,30.4428,30.4515,52350.0
2019-03-01 09:45:00,35.36,35.44,35.33,35.34,30208.0,30.4515,30.5204,30.4256,30.4342,30208.0
2019-03-01 09:50:00,35.34,35.34,35.24,35.29,25214.0,30.4342,30.4342,30.3481,30.3912,25214.0
2019-03-01 09:55:00,35.27,35.32,35.26,35.3,22426.0,30.374,30.417,30.3653,30.3998,22426.0
2019-03-01 10:00:00,35.29,35.33,35.25,35.3,36091.0,30.3912,30.4256,30.3567,30.3998,36091.0
2019-03-01 10:05:00,35.3,35.31,35.25,35.26,33071.0,30.3998,30.4084,30.3567,30.3653,33071.0
2019-03-01 10:10:00,35.25,35.29,35.24,35.26,9986.0,30.3567,30.3912,30.3481,30.3653,9986.0
2019-03-01 10:15:00,35.27,35.28,35.23,35.24,9874.0,30.374,30.3826,30.3395,30.3481,9874.0
2019-03-01 10:20:00,35.25,35.27,35.15,35.18,18096.0,30.3567,30.374,30.2706,30.2964,18096.0
2019-03-01 10:25:00,35.18,35.24,35.17,35.23,7082.0,30.2964,30.3481,30.2878,30.3395,7082.0
2019-03-01 10:30:00,35.24,35.24,35.17,35.22,20994.0,30.3481,30.3481,30.2878,30.3309,20994.0
2019-03-01 10:35:00,35.21,35.22,35.14,35.14,15469.0,30.3223,30.3309,30.262,30.262,15469.0
2019-03-01 10:40:00,35.14,35.19,35.13,35.19,22423.0,30.262,30.3051,30.2534,30.3051,22423.0
2019-03-01 10:45:00,35.19,35.21,35.16,35.2,17349.0,30.3051,30.3223,30.2792,30.3137,17349.0
2019-03-01 10:50:00,35.2,35.23,35.18,35.23,17647.0,30.3137,30.3395,30.2964,30.3395,17647.0
2019-03-01 10:55:00,35.23,35.24,35.2,35.2,34655.0,30.3395,30.3481,30.3137,30.3137,34655.0
2019-03-01 11:00:00,35.2,35.25,35.18,35.19,37181.0,30.3137,30.3567,30.2964,30.3051,37181.0
2019-03-01 11:05:00,35.19,35.19,35.13,35.15,21419.0,30.3051,30.3051,30.2534,30.2706,21419.0
2019-03-01 11:10:00,35.14,35.14,35.09,35.14,14994.0,30.262,30.262,30.2189,30.262,14994.0
2019-03-01 11:15:00,35.15,35.16,35.13,35.14,15983.0,30.2706,30.2792,30.2534,30.262,15983.0
2019-03-01 11:20:00,35.14,35.14,35.1,35.12,17405.0,30.262,30.262,30.2276,30.2448,17405.0
2019-03-01 11:25:00,35.12,35.17,35.11,35.14,16789.0,30.2448,30.2878,30.2362,30.262,16789.0
2019-03-01 11:30:00,35.15,35.17,35.12,35.13,32774.0,30.2706,30.2878,30.2448,30.2534,32774.0
2019-03-01 11:35:00,35.14,35.18,35.13,35.16,18651.0,30.262,30.2964,30.2534,30.2792,18651.0
2019-03-01 11:40:00,35.15,35.15,35.13,35.13,13637.0,30.2706,30.2706,30.2534,30.2534,13637.0
2019-03-01 11:45:00,35.14,35.15,35.04,35.05,20698.0,30.262,30.2706,30.1759,30.1845,20698.0
2019-03-01 11:50:00,35.05,35.06,35.0,35.02,23288.0,30.1845,30.1931,30.1414,30.1587,23288.0
2019-03-01 11:55:00,35.02,35.06,35.0,35.04,15036.0,30.1587,30.1931,30.1414,30.1759,15036.0
2019-03-01 12:00:00,35.04,35.05,35.03,35.05,23221.0,30.1759,30.1845,30.1673,30.1845,23221.0
2019-03-01 12:05:00,35.05,35.07,35.04,35.05,17821.0,30.1845,30.2017,30.1759,30.1845,17821.0
2019-03-01 12:10:00,35.04,35.06,35.03,35.05,29525.0,30.1759,30.1931,30.1673,30.1845,29525.0
2019-03-01 12:15:00,35.05,35.06,35.02,35.05,28404.0,30.1845,30.1931,30.1587,30.1845,28404.0
2019-03-01 12:20:00,35.06,35.08,35.05,35.07,15649.0,30.1931,30.2103,30.1845,30.2017,15649.0
2019-03-01 12:25:00,35.08,35.11,35.07,35.1,30868.0,30.2103,30.2362,30.2017,30.2276,30868.0
2019-03-01 12:30:00,35.09,35.11,35.09,35.09,28136.0,30.2189,30.2362,30.2189,30.2189,28136.0
2019-03-01 12:35:00,35.1,35.13,35.08,35.13,19708.0,30.2276,30.2534,30.2103,30.2534,19708.0
2019-03-01 12:40:00,35.12,35.15,35.12,35.13,17554.0,30.2448,30.2706,30.2448,30.2534,17554.0
2019-03-01 12:45:00,35.13,35.14,35.1,35.14,15810.0,30.2534,30.262,30.2276,30.262,15810.0
2019-03-01 12:50:00,35.14,35.19,35.14,35.19,12640.0,30.262,30.3051,30.262,30.3051,12640.0
2019-03-01 12:55:00,35.19,35.19,35.17,35.18,6270.0,30.3051,30.3051,30.2878,30.2964,6270.0
2019-03-01 13:00:00,35.18,35.18,35.14,35.15,22447.0,30.2964,30.2964,30.262,30.2706,22447.0
2019-03-01 13:05:00,35.15,35.21,35.14,35.2,31257.0,30.2706,30.3223,30.262,30.3137,31257.0
2019-03-01 13:10:00,35.2,35.21,35.19,35.21,7903.0,30.3137,30.3223,30.3051,30.3223,7903.0
2019-03-01 13:15:00,35.21,35.21,35.14,35.14,9228.0,30.3223,30.3223,30.262,30.262,9228.0
2019-03-01 13:20:00,35.14,35.2,35.13,35.18,22386.0,30.262,30.3137,30.2534,30.2964,22386.0
2019-03-01 13:25:00,35.18,35.18,35.16,35.16,20875.0,30.2964,30.2964,30.2792,30.2792,20875.0
2019-03-01 13:30:00,35.16,35.17,35.14,35.16,30258.0,30.2792,30.2878,30.262,30.2792,30258.0
2019-03-01 13:35:00,35.16,35.16,35.13,35.14,10101.0,30.2792,30.2792,30.2534,30.262,10101.0
2019-03-01 13:40:00,35.14,35.16,35.12,35.14,23032.0,30.262,30.2792,30.2448,30.262,23032.0
2019-03-01 13:45:00,35.15,35.19,35.15,35.18,13901.0,30.2706,30.3051,30.2706,30.2964,13901.0
2019-03-01 13:50:00,35.18,35.18,35.16,35.17,51855.0,30.2964,30.2964,30.2792,30.2878,51855.0
2019-03-01 13:55:00,35.16,35.18,35.16,35.16,16080.0,30.2792,30.2964,30.2792,30.2792,16080.0
2019-03-01 14:00:00,35.16,35.18,35.15,35.17,33457.0,30.2792,30.2964,30.2706,30.2878,33457.0
2019-03-01 14:05:00,35.16,35.17,35.15,35.17,11544.0,30.2792,30.2878,30.2706,30.2878,11544.0
2019-03-01 14:10:00,35.17,35.18,35.15,35.16,26505.0,30.2878,30.2964,30.2706,30.2792,26505.0
2019-03-01 14:15:00,35.16,35.22,35.16,35.21,15031.0,30.2792,30.3309,30.2792,30.3223,15031.0
2019-03-01 14:20:00,35.21,35.29,35.2,35.29,23583.0,30.3223,30.3912,30.3137,30.3912,23583.0
2019-03-01 14:25:00,35.29,35.3,35.27,35.3,14311.0,30.3912,30.3998,30.374,30.3998,14311.0
2019-03-01 14:30:00,35.3,35.32,35.26,35.26,29470.0,30.3998,30.417,30.3653,30.3653,29470.0
2019-03-01 14:35:00,35.27,35.3,35.25,35.27,114500.0,30.374,30.3998,30.3567,30.374,114500.0
2019-03-01 14:40:00,35.27,35.31,35.27,35.3,48386.0,30.374,30.4084,30.374,30.3998,48386.0
2019-03-01 14:45:00,35.3,35.31,35.24,35.26,28008.0,30.3998,30.4084,30.3481,30.3653,28008.0
2019-03-01 14:50:00,35.25,35.31,35.25,35.29,39015.0,30.3567,30.4084,30.3567,30.3912,39015.0
2019-03-01 14:55:00,35.29,35.3,35.27,35.29,17087.0,30.3912,30.3998,30.374,30.3912,17087.0
2019-03-01 15:00:00,35.29,35.29,35.23,35.27,24981.0,30.3912,30.3912,30.3395,30.374,24981.0
2019-03-01 15:05:00,35.26,35.32,35.26,35.29,26259.0,30.3653,30.417,30.3653,30.3912,26259.0
2019-03-01 15:10:00,35.28,35.29,35.26,35.28,28536.0,30.3826,30.3912,30.3653,30.3826,28536.0
2019-03-01 15:15:00,35.27,35.3,35.25,35.27,24293.0,30.374,30.3998,30.3567,30.374,24293.0
2019-03-01 15:20:00,35.26,35.28,35.25,35.25,9016.0,30.3653,30.3826,30.3567,30.3567,9016.0
2019-03-01 15:25:00,35.26,35.3,35.25,35.29,30283.0,30.3653,30.3998,30.3567,30.3912,30283.0
2019-03-01 15:30:00,35.29,35.31,35.25,35.28,56458.0,30.3912,30.4084,30.3567,30.3826,56458.0
2019-03-01 15:35:00,35.28,35.31,35.28,35.3,60692.0,30.3826,30.4084,30.3826,30.3998,60692.0
2019-03-01 15:40:00,35.3,35.31,35.28,35.3,142391.0,30.3998,30.4084,30.3826,30.3998,142391.0
2019-03-01 15:45:00,35.3,35.36,35.29,35.33,153149.0,30.3998,30.4515,30.3912,30.4256,153149.0
2019-03-01 15:50:00,35.33,35.34,35.32,35.34,127052.0,30.4256,30.4342,30.417,30.4342,127052.0
2019-03-01 15:55:00,35.33,35.37,35.28,35.3,378972.0,30.4256,30.4601,30.3826,30.3998,378972.0
2019-03-04 09:30:00,35.43,35.6,35.42,35.49,50807.0,30.5117,30.6581,30.5031,30.5634,50807.0
2019-03-04 09:35:00,35.5,35.53,35.42,35.46,50927.0,30.572,30.5979,30.5031,30.5376,50927.0
2019-03-04 09:40:00,35.45,35.5,35.43,35.48,46755.0,30.529,30.572,30.5117,30.5548,46755.0
2019-03-04 09:45:00,35.48,35.51,35.45,35.47,42643.0,30.5548,30.5806,30.529,30.5462,42643.0
2019-03-04 09:50:00,35.46,35.49,35.42,35.49,20419.0,30.5376,30.5634,30.5031,30.5634,20419.0
2019-03-04 09:55:00,35.48,35.51,35.44,35.48,48566.0,30.5548,30.5806,30.5204,30.5548,48566.0
2019-03-04 10:00:00,35.48,35.52,35.46,35.48,72032.0,30.5548,30.5892,30.5376,30.5548,72032.0
2019-03-04 10:05:00,35.48,35.52,35.43,35.48,42275.0,30.5548,30.5892,30.5117,30.5548,42275.0
2019-03-04 10:10:00,35.48,35.49,35.44,35.45,26715.0,30.5548,30.5634,30.5204,30.529,26715.0
2019-03-04 10:15:00,35.45,35.53,35.44,35.53,92211.0,30.529,30.5979,30.5204,30.5979,92211.0
2019-03-04 10:20:00,35.54,35.55,35.5,35.5,22950.0,30.6065,30.6151,30.572,30.572,22950.0
2019-03-04 10:25:00,35.49,35.56,35.48,35.52,51028.0,30.5634,30.6237,30.5548,30.5892,51028.0
2019-03-04 10:30:00,35.53,35.53,35.44,35.48,27596.0,30.5979,30.5979,30.5204,30.5548,27596.0
2019-03-04 10:35:00,35.48,35.52,35.47,35.5,19382.0,30.5548,30.5892,30.5462,30.572,19382.0
2019-03-04 10:40:00,35.5,35.52,35.47,35.51,25396.0,30.572,30.5892,30.5462,30.5806,25396.0
2019-03-04 10:45:00,35.5,35.52,35.47,35.51,19403.0,30.572,30.5892,30.5462,30.5806,19403.0
2019-03-04 10:50:00,35.5,35.51,35.47,35.49,19324.0,30.572,30.5806,30.5462,30.5634,19324.0
2019-03-04 10:55:00,35.48,35.5,35.48,35.48,9333.0,30.5548,30.572,30.5548,30.5548,9333.0
2019-03-04 11:00:00,35.49,35.51,35.42,35.42,48044.0,30.5634,30.5806,30.5031,30.5031,48044.0
2019-03-04 11:05:00,35.43,35.46,35.41,35.42,21412.0,30.5117,30.5376,30.4945,30.5031,21412.0
2019-03-04 11:10:00,35.41,35.44,35.39,35.44,14884.0,30.4945,30.5204,30.4773,30.5204,14884.0
2019-03-04 11:15:00,35.44,35.47,35.41,35.47,19419.0,30.5204,30.5462,30.4945,30.5462,19419.0
2019-03-04 11:20:00,35.47,35.48,35.4,35.41,17822.0,30.5462,30.5548,30.4859,30.4945,17822.0
2019-03-04 11:25:00,35.41,35.44,35.4,35.41,9335.0,30.4945,30.5204,30.4859,30.4945,9335.0
2019-03-04 11:30:00,35.41,35.45,35.36,35.39,19901.0,30.4945,30.529,30.4515,30.4773,19901.0
2019-03-04 11:35:00,35.39,35.43,35.38,35.39,22204.0,30.4773,30.5117,30.4687,30.4773,22204.0
2019-03-04 11:40:00,35.38,35.4,35.3,35.31,14601.0,30.4687,30.4859,30.3998,30.4084,14601.0
2019-03-04 11:45:00,35.3,35.33,35.29,35.3,17044.0,30.3998,30.4256,30.3912,30.3998,17044.0
2019-03-04 11:50:00,35.3,35.32,35.22,35.23,18631.0,30.3998,30.417,30.3309,30.3395,18631.0
2019-03-04 11:55:00,35.21,35.21,35.14,35.17,22429.0,30.3223,30.3223,30.262,30.2878,22429.0
2019-03-04 12:00:00,35.16,35.25,35.16,35.23,20661.0,30.2792,30.3567,30.2792,30.3395,20661.0
2019-03-04 12:05:00,35.23,35.25,35.2,35.24,13936.0,30.3395,30.3567,30.3137,30.3481,13936.0
2019-03-04 12:10:00,35.23,35.24,35.15,35.16,20738.0,30.3395,30.3481,30.2706,30.2792,20738.0
2019-03-04 12:15:00,35.15,35.17,35.04,35.05,40836.0,30.2706,30.2878,30.1759,30.1845,40836.0
2019-03-04 12:20:00,35.06,35.1,35.06,35.09,16078.0,30.1931,30.2276,30.1931,30.2189,16078.0
2019-03-04 12:25:00,35.1,35.14,35.08,35.14,16075.0,30.2276,30.262,30.2103,30.262,16075.0
2019-03-04 12:30:00,35.14,35.18,35.14,35.18,12626.0,30.262,30.2964,30.262,30.2964,12626.0
2019-03-04 12:35:00,35.17,35.17,35.09,35.11,21586.0,30.2878,30.2878,30.2189,30.2362,21586.0
2019-03-04 12:40:00,35.1,35.1,35.03,35.04,10351.0,30.2276,30.2276,30.1673,30.1759,10351.0
2019-03-04 12:45:00,35.04,35.05,34.98,35.0,21622.0,30.1759,30.1845,30.1242,30.1414,21622.0
2019-03-04 12:50:00,35.0,35.08,34.99,35.05,17498.0,30.1414,30.2103,30.1328,30.1845,17498.0
2019-03-04 12:55:00,35.05,35.06,35.01,35.06,12875.0,30.1845,30.1931,30.15,30.1931,12875.0
2019-03-04 13:00:00,35.05,35.05,35.0,35.0,19086.0,30.1845,30.1845,30.1414,30.1414,19086.0
2019-03-04 13:05:00,35.0,35.01,34.94,34.97,24524.0,30.1414,30.15,30.0898,30.1156,24524.0
2019-03-04 13:10:00,34.96,35.01,34.95,34.98,19465.0,30.107,30.15,30.0984,30.1242,19465.0
2019-03-04 13:15:00,34.98,35.04,34.97,35.02,18926.0,30.1242,30.1759,30.1156,30.1587,18926.0
2019-03-04 13:20:00,35.02,35.08,35.02,35.07,13698.0,30.1587,30.2103,30.1587,30.2017,13698.0
2019-03-04 13:25:00,35.06,35.1,35.03,35.09,15285.0,30.1931,30.2276,30.1673,30.2189,15285.0
2019-03-04 13:30:00,35.08,35.12,35.06,35.07,32008.0,30.2103,30.2448,30.1931,30.2017,32008.0
2019-03-04 13:35:00,35.07,35.08,35.05,35.05,16450.0,30.2017,30.2103,30.1845,30.1845,16450.0
2019-03-04 13:40:00,35.06,35.12,35.05,35.11,18752.0,30.1931,30.2448,30.1845,30.2362,18752.0
2019-03-04 13:45:00,35.11,35.12,35.08,35.11,14170.0,30.2362,30.2448,30.2103,30.2362,14170.0
2019-03-04 13:50:00,35.12,35.15,35.11,35.15,16255.0,30.2448,30.2706,30.2362,30.2706,16255.0
2019-03-04 13:55:00,35.16,35.17,35.13,35.15,16848.0,30.2792,30.2878,30.2534,30.2706,16848.0
2019-03-04 14:00:00,35.15,35.16,35.11,35.13,28419.0,30.2706,30.2792,30.2362,30.2534,28419.0
2019-03-04 14:05:00,35.13,35.17,35.13,35.15,16639.0,30.2534,30.2878,30.2534,30.2706,16639.0
2019-03-04 14:10:00,35.15,35.19,35.14,35.18,20858.0,30.2706,30.3051,30.262,30.2964,20858.0
2019-03-04 14:15:00,35.18,35.24,35.16,35.23,18798.0,30.2964,30.3481,30.2792,30.3395,18798.0
2019-03-04 14:20:00,35.23,35.25,35.22,35.25,17654.0,30.3395,30.3567,30.3309,30.3567,17654.0
2019-03-04 14:25:00,35.26,35.3,35.25,35.3,16300.0,30.3653,30.3998,30.3567,30.3998,16300.0
2019-03-04 14:30:00,35.3,35.31,35.28,35.3,27822.0,30.3998,30.4084,30.3826,30.3998,27822.0
2019-03-04 14:35:00,35.3,35.32,35.29,35.3,29975.0,30.3998,30.417,30.3912,30.3998,29975.0
2019-03-04 14:40:00,35.31,35.32,35.28,35.29,20697.0,30.4084,30.417,30.3826,30.3912,20697.0
2019-03-04 14:45:00,35.29,35.29,35.25,35.26,16239.0,30.3912,30.3912,30.3567,30.3653,16239.0
2019-03-04 14:50:00,35.26,35.31,35.24,35.28,30393.0,30.3653,30.4084,30.3481,30.3826,30393.0
2019-03-04 14:55:00,35.28,35.31,35.26,35.27,33807.0,30.3826,30.4084,30.3653,30.374,33807.0
2019-03-04 15:00:00,35.27,35.28,35.21,35.22,33570.0,30.374,30.3826,30.3223,30.3309,33570.0
2019-03-04 15:05:00,35.22,35.23,35.19,35.19,20397.0,30.3309,30.3395,30.3051,30.3051,20397.0
2019-03-04 15:10:00,35.2,35.24,35.19,35.2,18497.0,30.3137,30.3481,30.3051,30.3137,18497.0
2019-03-04 15:15:00,35.2,35.24,35.17,35.23,19568.0,30.3137,30.3481,30.2878,30.3395,19568.0
2019-03-04 15:20:00,35.23,35.26,35.21,35.21,26165.0,30.3395,30.3653,30.3223,30.3223,26165.0
2019-03-04 15:25:00,35.22,35.28,35.21,35.25,30458.0,30.3309,30.3826,30.3223,30.3567,30458.0
2019-03-04 15:30:00,35.25,35.33,35.22,35.31,70265.0,30.3567,30.4256,30.3309,30.4084,70265.0
2019-03-04 15:35:00,35.32,35.35,35.29,35.33,38748.0,30.417,30.4428,30.3912,30.4256,38748.0
2019-03-04 15:40:00,35.33,35.36,35.29,35.36,138470.0,30.4256,30.4515,30.3912,30.4515,138470.0
2019-03-04 15:45:00,35.36,35.36,35.3,35.3,60956.0,30.4515,30.4515,30.3998,30.3998,60956.0
2019-03-04 15:50:00,35.3,35.34,35.29,35.3,160364.0,30.3998,30.4342,30.3912,30.3998,160364.0
2019-03-04 15:55:00,35.29,35.34,35.27,35.31,287356.0,30.3912,30.4342,30.374,30.4084,287356.0
2019-03-05 09:30:00,35.37,35.37,35.19,35.3,34234.0,30.4601,30.4601,30.3051,30.3998,34234.0
2019-03-05 09:35:00,35.3,35.33,35.26,35.29,10635.0,30.3998,30.4256,30.3653,30.3912,10635.0
2019-03-05 09:40:00,35.3,35.34,35.23,35.25,13487.0,30.3998,30.4342,30.3395,30.3567,13487.0
2019-03-05 09:45:00,35.25,35.38,35.25,35.34,18097.0,30.3567,30.4687,30.3567,30.4342,18097.0
2019-03-05 09:50:00,35.35,35.41,35.35,35.41,16872.0,30.4428,30.4945,30.4428,30.4945,16872.0
2019-03-05 09:55:00,35.42,35.46,35.39,35.4,23085.0,30.5031,30.5376,30.4773,30.4859,23085.0
2019-03-05 10:00:00,35.41,35.5,35.39,35.4,29869.0,30.4945,30.572,30.4773,30.4859,29869.0
2019-03-05 10:05:00,35.4,35.42,35.35,35.35,21326.0,30.4859,30.5031,30.4428,30.4428,21326.0
2019-03-05 10:10:00,35.35,35.35,35.29,35.33,18795.0,30.4428,30.4428,30.3912,30.4256,18795.0
2019-03-05 10:15:00,35.32,35.33,35.27,35.28,8518.0,30.417,30.4256,30.374,30.3826,8518.0
2019-03-05 10:20:00,35.27,35.35,35.27,35.35,5951.0,30.374,30.4428,30.374,30.4428,5951.0
2019-03-05 10:25:00,35.34,35.34,35.27,35.28,10096.0,30.4342,30.4342,30.374,30.3826,10096.0
2019-03-05 10:30:00,35.27,35.37,35.27,35.35,11623.0,30.374,30.4601,30.374,30.4428,11623.0
2019-03-05 10:35:00,35.35,35.35,35.31,35.33,10296.0,30.4428,30.4428,30.4084,30.4256,10296.0
2019-03-05 10:40:00,35.34,35.35,35.27,35.27,8443.0,30.4342,30.4428,30.374,30.374,8443.0
2019-03-05 10:45:00,35.28,35.28,35.22,35.24,10070.0,30.3826,30.3826,30.3309,30.3481,10070.0
2019-03-05 10:50:00,35.23,35.27,35.22,35.23,11311.0,30.3395,30.374,30.3309,30.3395,11311.0
2019-03-05 10:55:00,35.23,35.25,35.21,35.22,18265.0,30.3395,30.3567,30.3223,30.3309,18265.0
2019-03-05 11:00:00,35.22,35.28,35.21,35.27,14384.0,30.3309,30.3826,30.3223,30.374,14384.0
2019-03-05 11:05:00,35.27,35.27,35.22,35.25,23688.0,30.374,30.374,30.3309,30.3567,23688.0
2019-03-05 11:10:00,35.26,35.31,35.26,35.31,9294.0,30.3653,30.4084,30.3653,30.4084,9294.0
2019-03-05 11:15:00,35.32,35.38,35.3,35.38,27804.0,30.417,30.4687,30.3998,30.4687,27804.0
2019-03-05 11:20:00,35.38,35.41,35.37,35.4,50919.0,30.4687,30.4945,30.4601,30.4859,50919.0
2019-03-05 11:25:00,35.4,35.42,35.39,35.4,235237.0,30.4859,30.5031,30.4773,30.4859,235237.0
2019-03-05 11:30:00,35.4,35.44,35.38,35.41,9272.0,30.4859,30.5204,30.4687,30.4945,9272.0
2019-03-05 11:35:00,35.42,35.47,35.41,35.45,8794.0,30.5031,30.5462,30.4945,30.529,8794.0
2019-03-05 11:40:00,35.45,35.46,35.42,35.45,7207.0,30.529,30.5376,30.5031,30.529,7207.0
2019-03-05 11:45:00,35.45,35.45,35.42,35.43,5588.0,30.529,30.529,30.5031,30.5117,5588.0
2019-03-05 11:50:00,35.43,35.44,35.4,35.4,17611.0,30.5117,30.5204,30.4859,30.4859,17611.0
2019-03-05 11:55:00,35.41,35.42,35.4,35.41,16393.0,30.4945,30.5031,30.4859,30.4945,16393.0
2019-03-05 12:00:00,35.4,35.44,35.4,35.44,6536.0,30.4859,30.5204,30.4859,30.5204,6536.0
2019-03-05 12:05:00,35.45,35.47,35.44,35.47,6382.0,30.529,30.5462,30.5204,30.5462,6382.0
2019-03-05 12:10:00,35.47,35.48,35.4,35.4,18578.0,30.5462,30.5548,30.4859,30.4859,18578.0
2019-03-05 12:15:00,35.4,35.4,35.37,35.38,8256.0,30.4859,30.4859,30.4601,30.4687,8256.0
2019-03-05 12:20:00,35.38,35.39,35.37,35.38,10212.0,30.4687,30.4773,30.4601,30.4687,10212.0
2019-03-05 12:25:00,35.38,35.39,35.36,35.37,11457.0,30.4687,30.4773,30.4515,30.4601,11457.0
2019-03-05 12:30:00,35.37,35.37,35.31,35.31,14962.0,30.4601,30.4601,30.4084,30.4084,14962.0
2019-03-05 12:35:00,35.31,35.33,35.3,35.33,11963.0,30.4084,30.4256,30.3998,30.4256,11963.0
2019-03-05 12:40:00,35.33,35.36,35.32,35.34,10127.0,30.4256,30.4515,30.417,30.4342,10127.0
2019-03-05 12:45:00,35.34,35.34,35.3,35.33,18884.0,30.4342,30.4342,30.3998,30.4256,18884.0
2019-03-05 12:50:00,35.33,35.34,35.32,35.34,6210.0,30.4256,30.4342,30.417,30.4342,6210.0
2019-03-05 12:55:00,35.34,35.35,35.32,35.34,10871.0,30.4342,30.4428,30.417,30.4342,10871.0
2019-03-05 13:00:00,35.34,35.37,35.31,35.36,22331.0,30.4342,30.4601,30.4084,30.4515,22331.0
2019-03-05 13:05:00,35.36,35.38,35.35,35.36,12410.0,30.4515,30.4687,30.4428,30.4515,12410.0
2019-03-05 13:10:00,35.36,35.4,35.35,35.38,11219.0,30.4515,30.4859,30.4428,30.4687,11219.0
2019-03-05 13:15:00,35.39,35.39,35.35,35.36,161977.0,30.4773,30.4773,30.4428,30.4515,161977.0
2019-03-05 13:20:00,35.36,35.37,35.29,35.3,16245.0,30.4515,30.4601,30.3912,30.3998,16245.0
2019-03-05 13:25:00,35.3,35.32,35.24,35.24,10325.0,30.3998,30.417,30.3481,30.3481,10325.0
2019-03-05 13:30:00,35.24,35.27,35.24,35.27,7558.0,30.3481,30.374,30.3481,30.374,7558.0
2019-03-05 13:35:00,35.27,35.3,35.25,35.26,28836.0,30.374,30.3998,30.3567,30.3653,28836.0
2019-03-05 13:40:00,35.25,35.25,35.21,35.23,12292.0,30.3567,30.3567,30.3223,30.3395,12292.0
2019-03-05 13:45:00,35.23,35.27,35.21,35.27,7050.0,30.3395,30.374,30.3223,30.374,7050.0
2019-03-05 13:50:00,35.27,35.28,35.26,35.26,13896.0,30.374,30.3826,30.3653,30.3653,13896.0
2019-03-05 13:55:00,35.27,35.28,35.26,35.28,5496.0,30.374,30.3826,30.3653,30.3826,5496.0
2019-03-05 14:00:00,35.28,35.32,35.27,35.32,10273.0,30.3826,30.417,30.374,30.417,10273.0
2019-03-05 14:05:00,35.32,35.34,35.29,35.29,10625.0,30.417,30.4342,30.3912,30.3912,10625.0
2019-03-05 14:10:00,35.29,35.31,35.29,35.31,12499.0,30.3912,30.4084,30.3912,30.4084,12499.0
2019-03-05 14:15:00,35.31,35.35,35.3,35.34,9007.0,30.4084,30.4428,30.3998,30.4342,9007.0
2019-03-05 14:20:00,35.34,35.35,35.32,35.33,10303.0,30.4342,30.4428,30.417,30.4256,10303.0
2019-03-05 14:25:00,35.33,35.35,35.31,35.35,9249.0,30.4256,30.4428,30.4084,30.4428,9249.0
2019-03-05 14:30:00,35.35,35.36,35.33,35.33,13012.0,30.4428,30.4515,30.4256,30.4256,13012.0
2019-03-05 14:35:00,35.34,35.36,35.32,35.35,12441.0,30.4342,30.4515,30.417,30.4428,12441.0
2019-03-05 14:40:00,35.35,35.36,35.34,35.35,11350.0,30.4428,30.4515,30.4342,30.4428,11350.0
2019-03-05 14:45:00,35.36,35.37,35.35,35.36,10111.0,30.4515,30.4601,30.4428,30.4515,10111.0
2019-03-05 14:50:00,35.36,35.45,35.35,35.45,40116.0,30.4515,30.529,30.4428,30.529,40116.0
2019-03-05 14:55:00,35.45,35.45,35.41,35.42,24081.0,30.529,30.529,30.4945,30.5031,24081.0
2019-03-05 15:00:00,35.42,35.43,35.4,35.42,36379.0,30.5031,30.5117,30.4859,30.5031,36379.0
2019-03-05 15:05:00,35.42,35.43,35.4,35.4,11316.0,30.5031,30.5117,30.4859,30.4859,11316.0
2019-03-05 15:10:00,35.4,35.43,35.39,35.41,18500.0,30.4859,30.5117,30.4773,30.4945,18500.0
2019-03-05 15:15:00,35.4,35.42,35.4,35.41,8816.0,30.4859,30.5031,30.4859,30.4945,8816.0
2019-03-05 15:20:00,35.4,35.41,35.39,35.41,19588.0,30.4859,30.4945,30.4773,30.4945,19588.0
2019-03-05 15:25:00,35.41,35.41,35.37,35.38,11024.0,30.4945,30.4945,30.4601,30.4687,11024.0
2019-03-05 15:30:00,35.38,35.4,35.37,35.4,15358.0,30.4687,30.4859,30.4601,30.4859,15358.0
2019-03-05 15:35:00,35.4,35.41,35.37,35.38,26268.0,30.4859,30.4945,30.4601,30.4687,26268.0
2019-03-05 15:40:00,35.38,35.39,35.36,35.39,32779.0,30.4687,30.4773,30.4515,30.4773,32779.0
2019-03-05 15:45:00,35.39,35.42,35.38,35.39,43629.0,30.4773,30.5031,30.4687,30.4773,43629.0
2019-03-05 15:50:00,35.39,35.41,35.38,35.4,43370.0,30.4773,30.4945,30.4687,30.4859,43370.0
2019-03-05 15:55:00,35.39,35.4,35.23,35.24,305985.0,30.4773,30.4859,30.3395,30.3481,305985.0
2019-03-06 09:30:00,35.23,35.37,35.16,35.36,36090.0,30.3395,30.4601,30.2792,30.4515,36090.0
2019-03-06 09:35:00,35.35,35.44,35.34,35.38,33760.0,30.4428,30.5204,30.4342,30.4687,33760.0
2019-03-06 09:40:00,35.37,35.43,35.34,35.43,37467.0,30.4601,30.5117,30.4342,30.5117,37467.0
2019-03-06 09:45:00,35.42,35.42,35.35,35.36,24231.0,30.5031,30.5031,30.4428,30.4515,24231.0
2019-03-06 09:50:00,35.35,35.35,35.28,35.35,23111.0,30.4428,30.4428,30.3826,30.4428,23111.0
2019-03-06 09:55:00,35.34,35.36,35.28,35.31,28167.0,30.4342,30.4515,30.3826,30.4084,28167.0
2019-03-06 10:00:00,35.32,35.33,35.21,35.25,36177.0,30.417,30.4256,30.3223,30.3567,36177.0
2019-03-06 10:05:00,35.25,35.38,35.24,35.36,40927.0,30.3567,30.4687,30.3481,30.4515,40927.0
2019-03-06 10:10:00,35.37,35.37,35.3,35.37,10441.0,30.4601,30.4601,30.3998,30.4601,10441.0
2019-03-06 10:15:00,35.38,35.42,35.37,35.42,15672.0,30.4687,30.5031,30.4601,30.5031,15672.0
2019-03-06 10:20:00,35.41,35.46,35.41,35.41,17346.0,30.4945,30.5376,30.4945,30.4945,17346.0
2019-03-06 10:25:00,35.41,35.45,35.4,35.4,12538.0,30.4945,30.529,30.4859,30.4859,12538.0
2019-03-06 10:30:00,35.4,35.44,35.4,35.4,24380.0,30.4859,30.5204,30.4859,30.4859,24380.0
2019-03-06 10:35:00,35.4,35.42,35.4,35.42,25134.0,30.4859,30.5031,30.4859,30.5031,25134.0
2019-03-06 10:40:00,35.41,35.44,35.39,35.42,22539.0,30.4945,30.5204,30.4773,30.5031,22539.0
2019-03-06 10:45:00,35.42,35.43,35.39,35.42,8571.0,30.5031,30.5117,30.4773,30.5031,8571.0
2019-03-06 10:50:00,35.41,35.41,35.33,35.33,11029.0,30.4945,30.4945,30.4256,30.4256,11029.0
2019-03-06 10:55:00,35.33,35.35,35.32,35.33,6629.0,30.4256,30.4428,30.417,30.4256,6629.0
2019-03-06 11:00:00,35.32,35.35,35.3,35.35,21437.0,30.417,30.4428,30.3998,30.4428,21437.0
2019-03-06 11:05:00,35.36,35.41,35.36,35.41,12702.0,30.4515,30.4945,30.4515,30.4945,12702.0
2019-03-06 11:10:00,35.4,35.45,35.4,35.43,14667.0,30.4859,30.529,30.4859,30.5117,14667.0
2019-03-06 11:15:00,35.42,35.46,35.42,35.44,8576.0,30.5031,30.5376,30.5031,30.5204,8576.0
2019-03-06 11:20:00,35.44,35.46,35.41,35.45,32571.0,30.5204,30.5376,30.4945,30.529,32571.0
2019-03-06 11:25:00,35.44,35.44,35.39,35.4,21094.0,30.5204,30.5204,30.4773,30.4859,21094.0
2019-03-06 11:30:00,35.4,35.41,35.36,35.37,11960.0,30.4859,30.4945,30.4515,30.4601,11960.0
2019-03-06 11:35:00,35.37,35.4,35.36,35.36,21696.0,30.4601,30.4859,30.4515,30.4515,21696.0
2019-03-06 11:40:00,35.36,35.37,35.31,35.31,9452.0,30.4515,30.4601,30.4084,30.4084,9452.0
2019-03-06 11:45:00,35.32,35.36,35.32,35.32,8498.0,30.417,30.4515,30.417,30.417,8498.0
2019-03-06 11:50:00,35.31,35.31,35.25,35.27,14646.0,30.4084,30.4084,30.3567,30.374,14646.0
2019-03-06 11:55:00,35.28,35.3,35.26,35.29,6466.0,30.3826,30.3998,30.3653,30.3912,6466.0
2019-03-06 12:00:00,35.28,35.33,35.28,35.31,11123.0,30.3826,30.4256,30.3826,30.4084,11123.0
2019-03-06 12:05:00,35.31,35.37,35.31,35.37,7276.0,30.4084,30.4601,30.4084,30.4601,7276.0
2019-03-06 12:10:00,35.36,35.38,35.35,35.35,15561.0,30.4515,30.4687,30.4428,30.4428,15561.0
2019-03-06 12:15:00,35.35,35.37,35.3,35.3,15851.0,30.4428,30.4601,30.3998,30.3998,15851.0
2019-03-06 12:20:00,35.3,35.32,35.26,35.26,15826.0,30.3998,30.417,30.3653,30.3653,15826.0
2019-03-06 12:25:00,35.25,35.26,35.23,35.25,6245.0,30.3567,30.3653,30.3395,30.3567,6245.0
2019-03-06 12:30:00,35.25,35.27,35.24,35.27,9552.0,30.3567,30.374,30.3481,30.374,9552.0
2019-03-06 12:35:00,35.27,35.32,35.27,35.3,6196.0,30.374,30.417,30.374,30.3998,6196.0
2019-03-06 12:40:00,35.29,35.3,35.27,35.27,7324.0,30.3912,30.3998,30.374,30.374,7324.0
2019-03-06 12:45:00,35.27,35.3,35.24,35.24,13115.0,30.374,30.3998,30.3481,30.3481,13115.0
2019-03-06 12:50:00,35.24,35.29,35.24,35.24,11364.0,30.3481,30.3912,30.3481,30.3481,11364.0
2019-03-06 12:55:00,35.25,35.28,35.24,35.27,10463.0,30.3567,30.3826,30.3481,30.374,10463.0
2019-03-06 13:00:00,35.28,35.3,35.26,35.27,15904.0,30.3826,30.3998,30.3653,30.374,15904.0
2019-03-06 13:05:00,35.27,35.28,35.23,35.23,7629.0,30.374,30.3826,30.3395,30.3395,7629.0
2019-03-06 13:10:00,35.24,35.26,35.24,35.26,5406.0,30.3481,30.3653,30.3481,30.3653,5406.0
2019-03-06 13:15:00,35.26,35.31,35.24,35.29,12672.0,30.3653,30.4084,30.3481,30.3912,12672.0
2019-03-06 13:20:00,35.29,35.29,35.25,35.25,17132.0,30.3912,30.3912,30.3567,30.3567,17132.0
2019-03-06 13:25:00,35.24,35.28,35.23,35.25,17460.0,30.3481,30.3826,30.3395,30.3567,17460.0
2019-03-06 13:30:00,35.26,35.31,35.26,35.3,11877.0,30.3653,30.4084,30.3653,30.3998,11877.0
2019-03-06 13:35:00,35.3,35.33,35.25,35.33,11956.0,30.3998,30.4256,30.3567,30.4256,11956.0
2019-03-06 13:40:00,35.33,35.33,35.3,35.32,7443.0,30.4256,30.4256,30.3998,30.417,7443.0
2019-03-06 13:45:00,35.31,35.31,35.26,35.27,7649.0,30.4084,30.4084,30.3653,30.374,7649.0
2019-03-06 13:50:00,35.25,35.3,35.25,35.3,7854.0,30.3567,30.3998,30.3567,30.3998,7854.0
2019-03-06 13:55:00,35.3,35.36,35.29,35.34,16366.0,30.3998,30.4515,30.3912,30.4342,16366.0
2019-03-06 14:00:00,35.34,35.38,35.32,35.37,13410.0,30.4342,30.4687,30.417,30.4601,13410.0
2019-03-06 14:05:00,35.36,35.36,35.3,35.3,10258.0,30.4515,30.4515,30.3998,30.3998,10258.0
2019-03-06 14:10:00,35.3,35.33,35.28,35.29,16664.0,30.3998,30.4256,30.3826,30.3912,16664.0
2019-03-06 14:15:00,35.29,35.31,35.27,35.27,10904.0,30.3912,30.4084,30.374,30.374,10904.0
2019-03-06 14:20:00,35.27,35.32,35.27,35.32,8167.0,30.374,30.417,30.374,30.417,8167.0
2019-03-06 14:25:00,35.32,35.33,35.29,35.31,24192.0,30.417,30.4256,30.3912,30.4084,24192.0
2019-03-06 14:30:00,35.31,35.33,35.29,35.29,42983.0,30.4084,30.4256,30.3912,30.3912,42983.0
2019-03-06 14:35:00,35.3,35.34,35.29,35.32,13580.0,30.3998,30.4342,30.3912,30.417,13580.0
2019-03-06 14:40:00,35.32,35.32,35.25,35.28,12759.0,30.417,30.417,30.3567,30.3826,12759.0
2019-03-06 14:45:00,35.28,35.31,35.26,35.3,14850.0,30.3826,30.4084,30.3653,30.3998,14850.0
2019-03-06 14:50:00,35.3,35.32,35.28,35.32,20622.0,30.3998,30.417,30.3826,30.417,20622.0
2019-03-06 14:55:00,35.31,35.33,35.28,35.29,17664.0,30.4084,30.4256,30.3826,30.3912,17664.0
2019-03-06 15:00:00,35.3,35.33,35.25,35.26,21018.0,30.3998,30.4256,30.3567,30.3653,21018.0
2019-03-06 15:05:00,35.26,35.27,35.23,35.26,18592.0,30.3653,30.374,30.3395,30.3653,18592.0
2019-03-06 15:10:00,35.26,35.26,35.22,35.23,19415.0,30.3653,30.3653,30.3309,30.3395,19415.0
2019-03-06 15:15:00,35.23,35.23,35.19,35.21,29520.0,30.3395,30.3395,30.3051,30.3223,29520.0
2019-03-06 15:20:00,35.21,35.23,35.2,35.23,14079.0,30.3223,30.3395,30.3137,30.3395,14079.0
2019-03-06 15:25:00,35.23,35.23,35.18,35.23,19689.0,30.3395,30.3395,30.2964,30.3395,19689.0
2019-03-06 15:30:00,35.23,35.26,35.21,35.25,21026.0,30.3395,30.3653,30.3223,30.3567,21026.0
2019-03-06 15:35:00,35.25,35.29,35.23,35.28,20677.0,30.3567,30.3912,30.3395,30.3826,20677.0
2019-03-06 15:40:00,35.27,35.31,35.26,35.3,30033.0,30.374,30.4084,30.3653,30.3998,30033.0
2019-03-06 15:45:00,35.29,35.29,35.25,35.28,23925.0,30.3912,30.3912,30.3567,30.3826,23925.0
2019-03-06 15:50:00,35.27,35.29,35.21,35.22,57570.0,30.374,30.3912,30.3223,30.3309,57570.0
2019-03-06 15:55:00,35.22,35.22,35.15,35.17,233814.0,30.3309,30.3309,30.2706,30.2878,233814.0
2019-03-07 09:30:00,35.51,35.56,35.06,35.16,101096.0,30.5806,30.6237,30.1931,30.2792,101096.0
2019-03-07 09:35:00,35.15,35.22,34.93,34.94,129035.0,30.2706,30.3309,30.0812,30.0898,129035.0
2019-03-07 09:40:00,34.95,35.04,34.87,34.87,60762.0,30.0984,30.1759,30.0295,30.0295,60762.0
2019-03-07 09:45:00,34.88,34.89,34.77,34.8,256158.0,30.0381,30.0467,29.9434,29.9692,256158.0
2019-03-07 09:50:00,34.8,34.89,34.74,34.8,76680.0,29.9692,30.0467,29.9175,29.9692,76680.0
2019-03-07 09:55:00,34.8,34.87,34.76,34.87,49558.0,29.9692,30.0295,29.9348,30.0295,49558.0
2019-03-07 10:00:00,34.88,34.88,34.78,34.82,58616.0,30.0381,30.0381,29.952,29.9864,58616.0
2019-03-07 10:05:00,34.81,34.89,34.79,34.88,48340.0,29.9778,30.0467,29.9606,30.0381,48340.0
2019-03-07 10:10:00,34.88,34.88,34.82,34.84,38205.0,30.0381,30.0381,29.9864,30.0036,38205.0
2019-03-07 10:15:00,34.85,34.88,34.8,34.8,26547.0,30.0123,30.0381,29.9692,29.9692,26547.0
2019-03-07 10:20:00,34.8,34.87,34.79,34.87,33812.0,29.9692,30.0295,29.9606,30.0295,33812.0
2019-03-07 10:25:00,34.87,35.01,34.86,35.0,42321.0,30.0295,30.15,30.0209,30.1414,42321.0
2019-03-07 10:30:00,35.0,35.06,34.98,35.05,19515.0,30.1414,30.1931,30.1242,30.1845,19515.0
2019-03-07 10:35:00,35.05,35.08,35.03,35.07,16020.0,30.1845,30.2103,30.1673,30.2017,16020.0
2019-03-07 10:40:00,35.08,35.09,35.03,35.06,42274.0,30.2103,30.2189,30.1673,30.1931,42274.0
2019-03-07 10:45:00,35.06,35.14,35.05,35.13,43400.0,30.1931,30.262,30.1845,30.2534,43400.0
2019-03-07 10:50:00,35.13,35.2,35.11,35.19,54460.0,30.2534,30.3137,30.2362,30.3051,54460.0
2019-03-07 10:55:00,35.2,35.22,35.15,35.18,34807.0,30.3137,30.3309,30.2706,30.2964,34807.0
2019-03-07 11:00:00,35.17,35.21,35.12,35.15,32323.0,30.2878,30.3223,30.2448,30.2706,32323.0
2019-03-07 11:05:00,35.15,35.15,35.1,35.15,38143.0,30.2706,30.2706,30.2276,30.2706,38143.0
2019-03-07 11:10:00,35.14,35.16,35.12,35.14,23309.0,30.262,30.2792,30.2448,30.262,23309.0
2019-03-07 11:15:00,35.14,35.16,35.08,35.11,38543.0,30.262,30.2792,30.2103,30.2362,38543.0
2019-03-07 11:20:00,35.11,35.16,35.09,35.16,18610.0,30.2362,30.2792,30.2189,30.2792,18610.0
2019-03-07 11:25:00,35.16,35.27,35.16,35.25,46694.0,30.2792,30.374,30.2792,30.3567,46694.0
2019-03-07 11:30:00,35.26,35.34,35.24,35.32,40004.0,30.3653,30.4342,30.3481,30.417,40004.0
2019-03-07 11:35:00,35.32,35.35,35.29,35.32,43628.0,30.417,30.4428,30.3912,30.417,43628.0
2019-03-07 11:40:00,35.32,35.33,35.27,35.27,14937.0,30.417,30.4256,30.374,30.374,14937.0
2019-03-07 11:45:00,35.28,35.31,35.27,35.29,36339.0,30.3826,30.4084,30.374,30.3912,36339.0
2019-03-07 11:50:00,35.29,35.31,35.26,35.26,22519.0,30.3912,30.4084,30.3653,30.3653,22519.0
2019-03-07 11:55:00,35.26,35.29,35.25,35.26,25341.0,30.3653,30.3912,30.3567,30.3653,25341.0
2019-03-07 12:00:00,35.25,35.25,35.19,35.25,24172.0,30.3567,30.3567,30.3051,30.3567,24172.0
2019-03-07 12:05:00,35.25,35.32,35.24,35.32,36395.0,30.3567,30.417,30.3481,30.417,36395.0
2019-03-07 12:10:00,35.32,35.35,35.29,35.34,39448.0,30.417,30.4428,30.3912,30.4342,39448.0
2019-03-07 12:15:00,35.34,35.36,35.27,35.28,25054.0,30.4342,30.4515,30.374,30.3826,25054.0
2019-03-07 12:20:00,35.28,35.34,35.27,35.31,25799.0,30.3826,30.4342,30.374,30.4084,25799.0
2019-03-07 12:25:00,35.31,35.38,35.3,35.37,28799.0,30.4084,30.4687,30.3998,30.4601,28799.0
2019-03-07 12:30:00,35.37,35.46,35.36,35.44,168266.0,30.4601,30.5376,30.4515,30.5204,168266.0
2019-03-07 12:35:00,35.42,35.42,35.36,35.38,15868.0,30.5031,30.5031,30.4515,30.4687,15868.0
2019-03-07 12:40:00,35.39,35.42,35.37,35.41,30696.0,30.4773,30.5031,30.4601,30.4945,30696.0
2019-03-07 12:45:00,35.41,35.43,35.39,35.4,17105.0,30.4945,30.5117,30.4773,30.4859,17105.0
2019-03-07 12:50:00,35.39,35.43,35.35,35.43,162375.0,30.4773,30.5117,30.4428,30.5117,162375.0
2019-03-07 12:55:00,35.43,35.51,35.42,35.51,62178.0,30.5117,30.5806,30.5031,30.5806,62178.0
2019-03-07 13:00:00,35.5,35.55,35.49,35.52,61541.0,30.572,30.6151,30.5634,30.5892,61541.0
2019-03-07 13:05:00,35.52,35.55,35.5,35.55,76991.0,30.5892,30.6151,30.572,30.6151,76991.0
2019-03-07 13:10:00,35.55,35.55,35.5,35.52,80643.0,30.6151,30.6151,30.572,30.5892,80643.0
2019-03-07 13:15:00,35.53,35.55,35.5,35.53,87796.0,30.5979,30.6151,30.572,30.5979,87796.0
2019-03-07 13:20:00,35.52,35.54,35.5,35.53,32936.0,30.5892,30.6065,30.572,30.5979,32936.0
2019-03-07 13:25:00,35.52,35.56,35.52,35.56,91876.0,30.5892,30.6237,30.5892,30.6237,91876.0
2019-03-07 13:30:00,35.56,35.57,35.51,35.52,54613.0,30.6237,30.6323,30.5806,30.5892,54613.0
2019-03-07 13:35:00,35.52,35.55,35.5,35.53,52491.0,30.5892,30.6151,30.572,30.5979,52491.0
2019-03-07 13:40:00,35.52,35.55,35.52,35.55,13466.0,30.5892,30.6151,30.5892,30.6151,13466.0
2019-03-07 13:45:00,35.55,35.58,35.54,35.57,17872.0,30.6151,30.6409,30.6065,30.6323,17872.0
2019-03-07 13:50:00,35.57,35.58,35.54,35.55,30033.0,30.6323,30.6409,30.6065,30.6151,30033.0
2019-03-07 13:55:00,35.55,35.55,35.52,35.53,24496.0,30.6151,30.6151,30.5892,30.5979,24496.0
2019-03-07 14:00:00,35.52,35.56,35.52,35.55,37702.0,30.5892,30.6237,30.5892,30.6151,37702.0
2019-03-07 14:05:00,35.55,35.56,35.5,35.53,25339.0,30.6151,30.6237,30.572,30.5979,25339.0
2019-03-07 14:10:00,35.53,35.54,35.46,35.47,202464.0,30.5979,30.6065,30.5376,30.5462,202464.0
2019-03-07 14:15:00,35.47,35.5,35.47,35.5,20304.0,30.5462,30.572,30.5462,30.572,20304.0
2019-03-07 14:20:00,35.5,35.53,35.48,35.49,38474.0,30.572,30.5979,30.5548,30.5634,38474.0
2019-03-07 14:25:00,35.48,35.58,35.48,35.57,36756.0,30.5548,30.6409,30.5548,30.6323,36756.0
2019-03-07 14:30:00,35.56,35.56,35.47,35.48,40320.0,30.6237,30.6237,30.5462,30.5548,40320.0
2019-03-07 14:35:00,35.47,35.5,35.46,35.47,45753.0,30.5462,30.572,30.5376,30.5462,45753.0
2019-03-07 14:40:00,35.47,35.51,35.45,35.5,37590.0,30.5462,30.5806,30.529,30.572,37590.0
2019-03-07 14:45:00,35.5,35.53,35.44,35.48,68255.0,30.572,30.5979,30.5204,30.5548,68255.0
2019-03-07 14:50:00,35.48,35.53,35.45,35.49,48798.0,30.5548,30.5979,30.529,30.5634,48798.0
2019-03-07 14:55:00,35.49,35.51,35.46,35.51,45807.0,30.5634,30.5806,30.5376,30.5806,45807.0
2019-03-07 15:00:00,35.51,35.51,35.42,35.44,36040.0,30.5806,30.5806,30.5031,30.5204,36040.0
2019-03-07 15:05:00,35.45,35.49,35.42,35.49,42982.0,30.529,30.5634,30.5031,30.5634,42982.0
2019-03-07 15:10:00,35.49,35.54,35.48,35.52,49035.0,30.5634,30.6065,30.5548,30.5892,49035.0
2019-03-07 15:15:00,35.52,35.61,35.52,35.61,81296.0,30.5892,30.6668,30.5892,30.6668,81296.0
2019-03-07 15:20:00,35.61,35.62,35.57,35.59,50679.0,30.6668,30.6754,30.6323,30.6495,50679.0
2019-03-07 15:25:00,35.59,35.62,35.58,35.59,78551.0,30.6495,30.6754,30.6409,30.6495,78551.0
2019-03-07 15:30:00,35.59,35.62,35.55,35.59,95660.0,30.6495,30.6754,30.6151,30.6495,95660.0
2019-03-07 15:35:00,35.59,35.67,35.58,35.66,98658.0,30.6495,30.7184,30.6409,30.7098,98658.0
2019-03-07 15:40:00,35.66,35.72,35.66,35.7,226868.0,30.7098,30.7615,30.7098,30.7443,226868.0
2019-03-07 15:45:00,35.69,35.73,35.66,35.69,146075.0,30.7357,30.7701,30.7098,30.7357,146075.0
2019-03-07 15:50:00,35.7,35.7,35.66,35.68,180152.0,30.7443,30.7443,30.7098,30.727,180152.0
2019-03-07 15:55:00,35.69,35.75,35.63,35.67,663341.0,30.7357,30.7873,30.684,30.7184,663341.0
2019-03-08 09:30:00,35.22,35.45,35.12,35.42,87073.0,30.3309,30.529,30.2448,30.5031,87073.0
2019-03-08 09:35:00,35.41,35.51,35.35,35.46,42173.0,30.4945,30.5806,30.4428,30.5376,42173.0
2019-03-08 09:40:00,35.44,35.45,35.34,35.37,62088.0,30.5204,30.529,30.4342,30.4601,62088.0
2019-03-08 09:45:00,35.37,35.41,35.33,35.35,31231.0,30.4601,30.4945,30.4256,30.4428,31231.0
2019-03-08 09:50:00,35.34,35.36,35.27,35.31,22112.0,30.4342,30.4515,30.374,30.4084,22112.0
2019-03-08 09:55:00,35.3,35.35,35.29,35.3,26550.0,30.3998,30.4428,30.3912,30.3998,26550.0
2019-03-08 10:00:00,35.3,35.38,35.27,35.37,64371.0,30.3998,30.4687,30.374,30.4601,64371.0
2019-03-08 10:05:00,35.37,35.37,35.26,35.36,30497.0,30.4601,30.4601,30.3653,30.4515,30497.0
2019-03-08 10:10:00,35.36,35.41,35.34,35.36,44837.0,30.4515,30.4945,30.4342,30.4515,44837.0
2019-03-08 10:15:00,35.35,35.35,35.27,35.29,32587.0,30.4428,30.4428,30.374,30.3912,32587.0
2019-03-08 10:20:00,35.29,35.38,35.27,35.36,184587.0,30.3912,30.4687,30.374,30.4515,184587.0
2019-03-08 10:25:00,35.36,35.52,35.35,35.5,58151.0,30.4515,30.5892,30.4428,30.572,58151.0
2019-03-08 10:30:00,35.5,35.59,35.49,35.57,52187.0,30.572,30.6495,30.5634,30.6323,52187.0
2019-03-08 10:35:00,35.57,35.57,35.52,35.56,33981.0,30.6323,30.6323,30.5892,30.6237,33981.0
2019-03-08 10:40:00,35.56,35.74,35.51,35.73,85918.0,30.6237,30.7787,30.5806,30.7701,85918.0
2019-03-08 10:45:00,35.73,35.81,35.7,35.78,51453.0,30.7701,30.839,30.7443,30.8132,51453.0
2019-03-08 10:50:00,35.77,35.77,35.67,35.67,29138.0,30.8045,30.8045,30.7184,30.7184,29138.0
2019-03-08 10:55:00,35.68,35.72,35.66,35.66,28967.0,30.727,30.7615,30.7098,30.7098,28967.0
2019-03-08 11:00:00,35.66,35.72,35.64,35.72,54872.0,30.7098,30.7615,30.6926,30.7615,54872.0
2019-03-08 11:05:00,35.72,35.73,35.66,35.71,70472.0,30.7615,30.7701,30.7098,30.7529,70472.0
2019-03-08 11:10:00,35.7,35.73,35.65,35.69,38930.0,30.7443,30.7701,30.7012,30.7357,38930.0
2019-03-08 11:15:00,35.69,35.72,35.66,35.67,29463.0,30.7357,30.7615,30.7098,30.7184,29463.0
2019-03-08 11:20:00,35.67,35.69,35.63,35.66,46734.0,30.7184,30.7357,30.684,30.7098,46734.0
2019-03-08 11:25:00,35.67,35.75,35.66,35.73,46366.0,30.7184,30.7873,30.7098,30.7701,46366.0
2019-03-08 11:30:00,35.73,35.79,35.72,35.73,103317.0,30.7701,30.8218,30.7615,30.7701,103317.0
2019-03-08 11:35:00,35.74,35.74,35.68,35.69,84920.0,30.7787,30.7787,30.727,30.7357,84920.0
2019-03-08 11:40:00,35.69,35.71,35.68,35.71,57060.0,30.7357,30.7529,30.727,30.7529,57060.0
2019-03-08 11:45:00,35.72,35.74,35.67,35.67,70110.0,30.7615,30.7787,30.7184,30.7184,70110.0
2019-03-08 11:50:00,35.66,35.68,35.63,35.65,59563.0,30.7098,30.727,30.684,30.7012,59563.0
2019-03-08 11:55:00,35.65,35.65,35.56,35.59,28783.0,30.7012,30.7012,30.6237,30.6495,28783.0
2019-03-08 12:00:00,35.59,35.63,35.58,35.62,40328.0,30.6495,30.684,30.6409,30.6754,40328.0
2019-03-08 12:05:00,35.61,35.63,35.6,35.61,12749.0,30.6668,30.684,30.6581,30.6668,12749.0
2019-03-08 12:10:00,35.61,35.66,35.61,35.66,14398.0,30.6668,30.7098,30.6668,30.7098,14398.0
2019-03-08 12:15:00,35.65,35.67,35.62,35.63,18035.0,30.7012,30.7184,30.6754,30.684,18035.0
2019-03-08 12:20:00,35.63,35.66,35.61,35.61,18723.0,30.684,30.7098,30.6668,30.6668,18723.0
2019-03-08 12:25:00,35.62,35.67,35.61,35.65,35745.0,30.6754,30.7184,30.6668,30.7012,35745.0
2019-03-08 12:30:00,35.65,35.66,35.61,35.62,15948.0,30.7012,30.7098,30.6668,30.6754,15948.0
2019-03-08 12:35:00,35.61,35.63,35.6,35.6,21486.0,30.6668,30.684,30.6581,30.6581,21486.0
2019-03-08 12:40:00,35.61,35.62,35.58,35.61,36168.0,30.6668,30.6754,30.6409,30.6668,36168.0
2019-03-08 12:45:00,35.61,35.62,35.53,35.54,30218.0,30.6668,30.6754,30.5979,30.6065,30218.0
2019-03-08 12:50:00,35.54,35.56,35.5,35.53,22552.0,30.6065,30.6237,30.572,30.5979,22552.0
2019-03-08 12:55:00,35.53,35.54,35.5,35.53,21207.0,30.5979,30.6065,30.572,30.5979,21207.0
2019-03-08 13:00:00,35.53,35.54,35.51,35.51,18413.0,30.5979,30.6065,30.5806,30.5806,18413.0
2019-03-08 13:05:00,35.52,35.52,35.49,35.5,22948.0,30.5892,30.5892,30.5634,30.572,22948.0
2019-03-08 13:10:00,35.5,35.55,35.5,35.55,25194.0,30.572,30.6151,30.572,30.6151,25194.0
2019-03-08 13:15:00,35.54,35.54,35.5,35.52,26143.0,30.6065,30.6065,30.572,30.5892,26143.0
2019-03-08 13:20:00,35.52,35.56,35.49,35.56,45383.0,30.5892,30.6237,30.5634,30.6237,45383.0
2019-03-08 13:25:00,35.55,35.65,35.54,35.65,40574.0,30.6151,30.7012,30.6065,30.7012,40574.0
2019-03-08 13:30:00,35.65,35.65,35.6,35.65,78453.0,30.7012,30.7012,30.6581,30.7012,78453.0
2019-03-08 13:35:00,35.64,35.7,35.64,35.7,26239.0,30.6926,30.7443,30.6926,30.7443,26239.0
2019-03-08 13:40:00,35.71,35.73,35.69,35.72,43990.0,30.7529,30.7701,30.7357,30.7615,43990.0
2019-03-08 13:45:00,35.71,35.74,35.7,35.72,24386.0,30.7529,30.7787,30.7443,30.7615,24386.0
2019-03-08 13:50:00,35.73,35.74,35.68,35.7,26389.0,30.7701,30.7787,30.727,30.7443,26389.0
2019-03-08 13:55:00,35.69,35.72,35.68,35.7,14756.0,30.7357,30.7615,30.727,30.7443,14756.0
2019-03-08 14:00:00,35.71,35.71,35.64,35.65,24027.0,30.7529,30.7529,30.6926,30.7012,24027.0
2019-03-08 14:05:00,35.65,35.68,35.64,35.66,22603.0,30.7012,30.727,30.6926,30.7098,22603.0
2019-03-08 14:10:00,35.67,35.71,35.67,35.69,32371.0,30.7184,30.7529,30.7184,30.7357,32371.0
2019-03-08 14:15:00,35.69,35.71,35.69,35.71,8836.0,30.7357,30.7529,30.7357,30.7529,8836.0
2019-03-08 14:20:00,35.7,35.73,35.7,35.71,41151.0,30.7443,30.7701,30.7443,30.7529,41151.0
2019-03-08 14:25:00,35.71,35.72,35.7,35.7,16767.0,30.7529,30.7615,30.7443,30.7443,16767.0
2019-03-08 14:30:00,35.71,35.73,35.7,35.73,39026.0,30.7529,30.7701,30.7443,30.7701,39026.0
2019-03-08 14:35:00,35.73,35.73,35.69,35.7,39570.0,30.7701,30.7701,30.7357,30.7443,39570.0
2019-03-08 14:40:00,35.7,35.77,35.69,35.76,27794.0,30.7443,30.8045,30.7357,30.7959,27794.0
2019-03-08 14:45:00,35.76,35.78,35.74,35.76,49299.0,30.7959,30.8132,30.7787,30.7959,49299.0
2019-03-08 14:50:00,35.76,35.85,35.76,35.82,29704.0,30.7959,30.8734,30.7959,30.8476,29704.0
2019-03-08 14:55:00,35.83,35.83,35.78,35.79,49494.0,30.8562,30.8562,30.8132,30.8218,49494.0
2019-03-08 15:00:00,35.78,35.79,35.74,35.77,28643.0,30.8132,30.8218,30.7787,30.8045,28643.0
2019-03-08 15:05:00,35.77,35.85,35.77,35.83,47249.0,30.8045,30.8734,30.8045,30.8562,47249.0
2019-03-08 15:10:00,35.83,35.83,35.77,35.79,39323.0,30.8562,30.8562,30.8045,30.8218,39323.0
2019-03-08 15:15:00,35.8,35.8,35.71,35.72,34645.0,30.8304,30.8304,30.7529,30.7615,34645.0
2019-03-08 15:20:00,35.72,35.74,35.72,35.73,24318.0,30.7615,30.7787,30.7615,30.7701,24318.0
2019-03-08 15:25:00,35.73,35.77,35.72,35.74,37386.0,30.7701,30.8045,30.7615,30.7787,37386.0
2019-03-08 15:30:00,35.74,35.79,35.71,35.77,67059.0,30.7787,30.8218,30.7529,30.8045,67059.0
2019-03-08 15:35:00,35.77,35.77,35.72,35.73,58255.0,30.8045,30.8045,30.7615,30.7701,58255.0
2019-03-08 15:40:00,35.74,35.82,35.74,35.8,69295.0,30.7787,30.8476,30.7787,30.8304,69295.0
2019-03-08 15:45:00,35.8,35.84,35.78,35.82,118522.0,30.8304,30.8648,30.8132,30.8476,118522.0
2019-03-08 15:50:00,35.82,35.89,35.82,35.89,132053.0,30.8476,30.9079,30.8476,30.9079,132053.0
2019-03-08 15:55:00,35.88,35.94,35.88,35.89,355475.0,30.8993,30.9509,30.8993,30.9079,355475.0
2019-03-11 09:30:00,35.86,35.92,35.76,35.88,62958.0,30.8821,30.9337,30.7959,30.8993,62958.0
2019-03-11 09:35:00,35.89,35.95,35.84,35.93,36401.0,30.9079,30.9596,30.8648,30.9423,36401.0
2019-03-11 09:40:00,35.93,36.09,35.93,36.09,87889.0,30.9423,31.0801,30.9423,31.0801,87889.0
2019-03-11 09:45:00,36.09,36.17,35.97,35.97,58213.0,31.0801,31.149,30.9768,30.9768,58213.0
2019-03-11 09:50:00,35.98,35.99,35.85,35.86,43476.0,30.9854,30.994,30.8734,30.8821,43476.0
2019-03-11 09:55:00,35.86,35.93,35.85,35.88,45869.0,30.8821,30.9423,30.8734,30.8993,45869.0
2019-03-11 10:00:00,35.88,35.92,35.84,35.87,60668.0,30.8993,30.9337,30.8648,30.8907,60668.0
2019-03-11 10:05:00,35.87,35.92,35.85,35.86,37766.0,30.8907,30.9337,30.8734,30.8821,37766.0
2019-03-11 10:10:00,35.87,35.91,35.86,35.9,23369.0,30.8907,30.9251,30.8821,30.9165,23369.0
2019-03-11 10:15:00,35.9,35.95,35.88,35.94,19646.0,30.9165,30.9596,30.8993,30.9509,19646.0
2019-03-11 10:20:00,35.94,35.97,35.89,35.9,27414.0,30.9509,30.9768,30.9079,30.9165,27414.0
2019-03-11 10:25:00,35.9,35.93,35.9,35.92,13716.0,30.9165,30.9423,30.9165,30.9337,13716.0
2019-03-11 10:30:00,35.92,35.93,35.85,35.86,25407.0,30.9337,30.9423,30.8734,30.8821,25407.0
2019-03-11 10:35:00,35.86,35.92,35.86,35.92,16746.0,30.8821,30.9337,30.8821,30.9337,16746.0
2019-03-11 10:40:00,35.91,35.96,35.9,35.92,13010.0,30.9251,30.9682,30.9165,30.9337,13010.0
2019-03-11 10:45:00,35.93,35.99,35.92,35.98,11691.0,30.9423,30.994,30.9337,30.9854,11691.0
2019-03-11 10:50:00,35.98,36.0,35.97,35.98,12909.0,30.9854,31.0026,30.9768,30.9854,12909.0
2019-03-11 10:55:00,35.98,35.99,35.93,35.94,17504.0,30.9854,30.994,30.9423,30.9509,17504.0
2019-03-11 11:00:00,35.93,35.93,35.89,35.91,28851.0,30.9423,30.9423,30.9079,30.9251,28851.0
2019-03-11 11:05:00,35.91,35.95,35.91,35.94,18029.0,30.9251,30.9596,30.9251,30.9509,18029.0
2019-03-11 11:10:00,35.94,35.94,35.9,35.93,20880.0,30.9509,30.9509,30.9165,30.9423,20880.0
2019-03-11 11:15:00,35.92,35.96,35.91,35.92,33561.0,30.9337,30.9682,30.9251,30.9337,33561.0
2019-03-11 11:20:00,35.92,35.94,35.92,35.94,13318.0,30.9337,30.9509,30.9337,30.9509,13318.0
2019-03-11 11:25:00,35.94,35.94,35.88,35.93,32477.0,30.9509,30.9509,30.8993,30.9423,32477.0
2019-03-11 11:30:00,35.94,35.95,35.88,35.94,41493.0,30.9509,30.9596,30.8993,30.9509,41493.0
2019-03-11 11:35:00,35.94,35.99,35.92,35.97,16440.0,30.9509,30.994,30.9337,30.9768,16440.0
2019-03-11 11:40:00,35.97,36.02,35.97,36.0,19064.0,30.9768,31.0198,30.9768,31.0026,19064.0
2019-03-11 11:45:00,35.99,35.99,35.95,35.97,11359.0,30.994,30.994,30.9596,30.9768,11359.0
2019-03-11 11:50:00,35.98,36.02,35.96,36.02,16969.0,30.9854,31.0198,30.9682,31.0198,16969.0
2019-03-11 11:55:00,36.02,36.07,36.02,36.05,13301.0,31.0198,31.0629,31.0198,31.0457,13301.0
2019-03-11 12:00:00,36.04,36.07,36.02,36.05,27771.0,31.0371,31.0629,31.0198,31.0457,27771.0
2019-03-11 12:05:00,36.06,36.06,36.03,36.03,12996.0,31.0543,31.0543,31.0285,31.0285,12996.0
2019-03-11 12:10:00,36.02,36.03,36.01,36.02,15507.0,31.0198,31.0285,31.0112,31.0198,15507.0
2019-03-11 12:15:00,36.02,36.06,36.01,36.03,28314.0,31.0198,31.0543,31.0112,31.0285,28314.0
2019-03-11 12:20:00,36.03,36.04,36.01,36.02,49299.0,31.0285,31.0371,31.0112,31.0198,49299.0
2019-03-11 12:25:00,36.02,36.04,36.01,36.01,24035.0,31.0198,31.0371,31.0112,31.0112,24035.0
2019-03-11 12:30:00,36.01,36.06,36.01,36.03,34351.0,31.0112,31.0543,31.0112,31.0285,34351.0
2019-03-11 12:35:00,36.03,36.04,36.02,36.03,10598.0,31.0285,31.0371,31.0198,31.0285,10598.0
2019-03-11 12:40:00,36.02,36.05,36.02,36.02,21170.0,31.0198,31.0457,31.0198,31.0198,21170.0
2019-03-11 12:45:00,36.03,36.05,35.97,35.99,51129.0,31.0285,31.0457,30.9768,30.994,51129.0
2019-03-11 12:50:00,35.99,36.01,35.97,35.98,20620.0,30.994,31.0112,30.9768,30.9854,20620.0
2019-03-11 12:55:00,35.98,35.99,35.92,35.93,24476.0,30.9854,30.994,30.9337,30.9423,24476.0
2019-03-11 13:00:00,35.93,35.95,35.92,35.94,15737.0,30.9423,30.9596,30.9337,30.9509,15737.0
2019-03-11 13:05:00,35.94,35.96,35.93,35.95,22722.0,30.9509,30.9682,30.9423,30.9596,22722.0
2019-03-11 13:10:00,35.94,35.96,35.93,35.95,12918.0,30.9509,30.9682,30.9423,30.9596,12918.0
2019-03-11 13:15:00,35.95,36.0,35.95,35.97,13701.0,30.9596,31.0026,30.9596,30.9768,13701.0
2019-03-11 13:20:00,35.98,35.99,35.97,35.98,14002.0,30.9854,30.994,30.9768,30.9854,14002.0
2019-03-11 13:25:00,35.98,35.99,35.97,35.98,25038.0,30.9854,30.994,30.9768,30.9854,25038.0
2019-03-11 13:30:00,35.98,36.0,35.97,35.98,19624.0,30.9854,31.0026,30.9768,30.9854,19624.0
2019-03-11 13:35:00,35.98,36.0,35.97,36.0,21416.0,30.9854,31.0026,30.9768,31.0026,21416.0
2019-03-11 13:40:00,35.99,36.0,35.94,35.94,20606.0,30.994,31.0026,30.9509,30.9509,20606.0
2019-03-11 13:45:00,35.94,35.95,35.92,35.92,21528.0,30.9509,30.9596,30.9337,30.9337,21528.0
2019-03-11 13:50:00,35.92,35.98,35.91,35.98,24102.0,30.9337,30.9854,30.9251,30.9854,24102.0
2019-03-11 13:55:00,35.97,35.97,35.94,35.96,31295.0,30.9768,30.9768,30.9509,30.9682,31295.0
2019-03-11 14:00:00,35.96,35.96,35.93,35.94,21510.0,30.9682,30.9682,30.9423,30.9509,21510.0
2019-03-11 14:05:00,35.94,35.94,35.88,35.89,18530.0,30.9509,30.9509,30.8993,30.9079,18530.0
2019-03-11 14:10:00,35.89,35.9,35.87,35.9,18508.0,30.9079,30.9165,30.8907,30.9165,18508.0
2019-03-11 14:15:00,35.9,35.9,35.88,35.89,14909.0,30.9165,30.9165,30.8993,30.9079,14909.0
2019-03-11 14:20:00,35.89,35.95,35.87,35.95,20879.0,30.9079,30.9596,30.8907,30.9596,20879.0
2019-03-11 14:25:00,35.94,35.94,35.91,35.94,21239.0,30.9509,30.9509,30.9251,30.9509,21239.0
2019-03-11 14:30:00,35.93,35.95,35.92,35.93,17750.0,30.9423,30.9596,30.9337,30.9423,17750.0
2019-03-11 14:35:00,35.93,35.96,35.89,35.95,20370.0,30.9423,30.9682,30.9079,30.9596,20370.0
2019-03-11 14:40:00,35.95,35.96,35.93,35.95,13268.0,30.9596,30.9682,30.9423,30.9596,13268.0
2019-03-11 14:45:00,35.95,35.95,35.92,35.93,10567.0,30.9596,30.9596,30.9337,30.9423,10567.0
2019-03-11 14:50:00,35.92,35.95,35.9,35.92,18062.0,30.9337,30.9596,30.9165,30.9337,18062.0
2019-03-11 14:55:00,35.93,35.94,35.91,35.93,14652.0,30.9423,30.9509,30.9251,30.9423,14652.0
2019-03-11 15:00:00,35.94,35.95,35.9,35.94,19070.0,30.9509,30.9596,30.9165,30.9509,19070.0
2019-03-11 15:05:00,35.94,36.0,35.94,35.99,21341.0,30.9509,31.0026,30.9509,30.994,21341.0
2019-03-11 15:10:00,35.99,36.0,35.97,36.0,11471.0,30.994,31.0026,30.9768,31.0026,11471.0
2019-03-11 15:15:00,36.0,36.0,35.98,35.99,20290.0,31.0026,31.0026,30.9854,30.994,20290.0
2019-03-11 15:20:00,35.99,36.05,35.98,36.03,20211.0,30.994,31.0457,30.9854,31.0285,20211.0
2019-03-11 15:25:00,36.02,36.03,35.98,36.0,21535.0,31.0198,31.0285,30.9854,31.0026,21535.0
2019-03-11 15:30:00,36.0,36.01,35.99,36.01,33413.0,31.0026,31.0112,30.994,31.0112,33413.0
2019-03-11 15:35:00,36.01,36.05,36.0,36.01,49046.0,31.0112,31.0457,31.0026,31.0112,49046.0
2019-03-11 15:40:00,36.0,36.07,35.99,36.06,60085.0,31.0026,31.0629,30.994,31.0543,60085.0
2019-03-11 15:45:00,36.07,36.12,36.07,36.12,61547.0,31.0629,31.106,31.0629,31.106,61547.0
2019-03-11 15:50:00,36.12,36.12,36.09,36.09,45916.0,31.106,31.106,31.0801,31.0801,45916.0
2019-03-11 15:55:00,36.1,36.15,36.07,36.14,230987.0,31.0887,31.1318,31.0629,31.1232,230987.0
2019-03-12 09:30:00,36.14,36.25,36.08,36.2,42292.0,31.1232,31.2179,31.0715,31.1749,42292.0
2019-03-12 09:35:00,36.2,36.28,36.15,36.26,26091.0,31.1749,31.2437,31.1318,31.2265,26091.0
2019-03-12 09:40:00,36.24,36.29,36.2,36.2,31759.0,31.2093,31.2524,31.1749,31.1749,31759.0
2019-03-12 09:45:00,36.21,36.27,36.18,36.19,22948.0,31.1835,31.2351,31.1576,31.1662,22948.0
2019-03-12 09:50:00,36.19,36.19,36.12,36.19,18496.0,31.1662,31.1662,31.106,31.1662,18496.0
2019-03-12 09:55:00,36.2,36.24,36.18,36.19,11448.0,31.1749,31.2093,31.1576,31.1662,11448.0
2019-03-12 10:00:00,36.19,36.21,36.17,36.18,20064.0,31.1662,31.1835,31.149,31.1576,20064.0
2019-03-12 10:05:00,36.18,36.19,36.13,36.14,9346.0,31.1576,31.1662,31.1146,31.1232,9346.0
2019-03-12 10:10:00,36.14,36.18,36.13,36.13,9857.0,31.1232,31.1576,31.1146,31.1146,9857.0
2019-03-12 10:15:00,36.12,36.21,36.12,36.2,17076.0,31.106,31.1835,31.106,31.1749,17076.0
2019-03-12 10:20:00,36.21,36.23,36.19,36.21,15704.0,31.1835,31.2007,31.1662,31.1835,15704.0
2019-03-12 10:25:00,36.2,36.24,36.18,36.24,21571.0,31.1749,31.2093,31.1576,31.2093,21571.0
2019-03-12 10:30:00,36.25,36.28,36.21,36.27,29007.0,31.2179,31.2437,31.1835,31.2351,29007.0
2019-03-12 10:35:00,36.27,36.28,36.18,36.21,25590.0,31.2351,31.2437,31.1576,31.1835,25590.0
2019-03-12 10:40:00,36.19,36.2,36.13,36.13,9928.0,31.1662,31.1749,31.1146,31.1146,9928.0
2019-03-12 10:45:00,36.13,36.19,36.12,36.19,17835.0,31.1146,31.1662,31.106,31.1662,17835.0
2019-03-12 10:50:00,36.19,36.21,36.15,36.16,20647.0,31.1662,31.1835,31.1318,31.1404,20647.0
2019-03-12 10:55:00,36.16,36.17,36.15,36.15,12993.0,31.1404,31.149,31.1318,31.1318,12993.0
2019-03-12 11:00:00,36.15,36.21,36.15,36.16,42059.0,31.1318,31.1835,31.1318,31.1404,42059.0
2019-03-12 11:05:00,36.17,36.22,36.15,36.22,15683.0,31.149,31.1921,31.1318,31.1921,15683.0
2019-03-12 11:10:00,36.22,36.23,36.13,36.13,16545.0,31.1921,31.2007,31.1146,31.1146,16545.0
2019-03-12 11:15:00,36.13,36.17,36.11,36.17,23567.0,31.1146,31.149,31.0973,31.149,23567.0
2019-03-12 11:20:00,36.16,36.18,36.13,36.14,10766.0,31.1404,31.1576,31.1146,31.1232,10766.0
2019-03-12 11:25:00,36.14,36.17,36.12,36.16,20544.0,31.1232,31.149,31.106,31.1404,20544.0
2019-03-12 11:30:00,36.15,36.19,36.13,36.16,26035.0,31.1318,31.1662,31.1146,31.1404,26035.0
2019-03-12 11:35:00,36.17,36.2,36.16,36.17,12103.0,31.149,31.1749,31.1404,31.149,12103.0
2019-03-12 11:40:00,36.17,36.19,36.16,36.17,8705.0,31.149,31.1662,31.1404,31.149,8705.0
2019-03-12 11:45:00,36.18,36.18,36.14,36.16,14945.0,31.1576,31.1576,31.1232,31.1404,14945.0
2019-03-12 11:50:00,36.16,36.22,36.16,36.18,17084.0,31.1404,31.1921,31.1404,31.1576,17084.0
2019-03-12 11:55:00,36.19,36.21,36.17,36.18,27305.0,31.1662,31.1835,31.149,31.1576,27305.0
2019-03-12 12:00:00,36.18,36.22,36.17,36.2,20460.0,31.1576,31.1921,31.149,31.1749,20460.0
2019-03-12 12:05:00,36.2,36.21,36.16,36.16,24836.0,31.1749,31.1835,31.1404,31.1404,24836.0
2019-03-12 12:10:00,36.17,36.18,36.15,36.16,7482.0,31.149,31.1576,31.1318,31.1404,7482.0
2019-03-12 12:15:00,36.17,36.19,36.15,36.16,12699.0,31.149,31.1662,31.1318,31.1404,12699.0
2019-03-12 12:20:00,36.16,36.17,36.1,36.13,12102.0,31.1404,31.149,31.0887,31.1146,12102.0
2019-03-12 12:25:00,36.12,36.17,36.12,36.15,15132.0,31.106,31.149,31.106,31.1318,15132.0
2019-03-12 12:30:00,36.16,36.16,36.12,36.13,10651.0,31.1404,31.1404,31.106,31.1146,10651.0
2019-03-12 12:35:00,36.14,36.17,36.13,36.16,12632.0,31.1232,31.149,31.1146,31.1404,12632.0
2019-03-12 12:40:00,36.16,36.19,36.14,36.15,13911.0,31.1404,31.1662,31.1232,31.1318,13911.0
2019-03-12 12:45:00,36.14,36.16,36.13,36.13,10602.0,31.1232,31.1404,31.1146,31.1146,10602.0
2019-03-12 12:50:00,36.13,36.14,36.12,36.14,9706.0,31.1146,31.1232,31.106,31.1232,9706.0
2019-03-12 12:55:00,36.14,36.16,36.12,36.14,14414.0,31.1232,31.1404,31.106,31.1232,14414.0
2019-03-12 13:00:00,36.15,36.16,36.13,36.14,12439.0,31.1318,31.1404,31.1146,31.1232,12439.0
2019-03-12 13:05:00,36.15,36.17,36.13,36.15,9135.0,31.1318,31.149,31.1146,31.1318,9135.0
2019-03-12 13:10:00,36.15,36.16,36.13,36.14,17514.0,31.1318,31.1404,31.1146,31.1232,17514.0
2019-03-12 13:15:00,36.14,36.14,36.09,36.13,34982.0,31.1232,31.1232,31.0801,31.1146,34982.0
2019-03-12 13:20:00,36.13,36.17,36.12,36.16,24792.0,31.1146,31.149,31.106,31.1404,24792.0
2019-03-12 13:25:00,36.16,36.17,36.14,36.16,15862.0,31.1404,31.149,31.1232,31.1404,15862.0
2019-03-12 13:30:00,36.15,36.16,36.12,36.16,26260.0,31.1318,31.1404,31.106,31.1404,26260.0
2019-03-12 13:35:00,36.16,36.19,36.13,36.18,50716.0,31.1404,31.1662,31.1146,31.1576,50716.0
2019-03-12 13:40:00,36.17,36.23,36.17,36.22,76997.0,31.149,31.2007,31.149,31.1921,76997.0
2019-03-12 13:45:00,36.23,36.28,36.21,36.28,34814.0,31.2007,31.2437,31.1835,31.2437,34814.0
2019-03-12 13:50:00,36.27,36.33,36.26,36.33,26601.0,31.2351,31.2868,31.2265,31.2868,26601.0
2019-03-12 13:55:00,36.33,36.33,36.25,36.27,15051.0,31.2868,31.2868,31.2179,31.2351,15051.0
2019-03-12 14:00:00,36.26,36.27,36.24,36.25,8861.0,31.2265,31.2351,31.2093,31.2179,8861.0
2019-03-12 14:05:00,36.24,36.25,36.21,36.22,8849.0,31.2093,31.2179,31.1835,31.1921,8849.0
2019-03-12 14:10:00,36.22,36.23,36.21,36.23,10563.0,31.1921,31.2007,31.1835,31.2007,10563.0
2019-03-12 14:15:00,36.23,36.23,36.21,36.23,9724.0,31.2007,31.2007,31.1835,31.2007,9724.0
2019-03-12 14:20:00,36.22,36.23,36.2,36.2,8358.0,31.1921,31.2007,31.1749,31.1749,8358.0
2019-03-12 14:25:00,36.2,36.21,36.15,36.16,17590.0,31.1749,31.1835,31.1318,31.1404,17590.0
2019-03-12 14:30:00,36.16,36.18,36.15,36.18,11167.0,31.1404,31.1576,31.1318,31.1576,11167.0
2019-03-12 14:35:00,36.17,36.18,36.14,36.15,12185.0,31.149,31.1576,31.1232,31.1318,12185.0
2019-03-12 14:40:00,36.14,36.14,36.12,36.13,10486.0,31.1232,31.1232,31.106,31.1146,10486.0
2019-03-12 14:45:00,36.13,36.15,36.11,36.14,17551.0,31.1146,31.1318,31.0973,31.1232,17551.0
2019-03-12 14:50:00,36.15,36.15,36.12,36.13,20042.0,31.1318,31.1318,31.106,31.1146,20042.0
2019-03-12 14:55:00,36.13,36.16,36.13,36.16,11739.0,31.1146,31.1404,31.1146,31.1404,11739.0
2019-03-12 15:00:00,36.15,36.16,36.11,36.14,24470.0,31.1318,31.1404,31.0973,31.1232,24470.0
2019-03-12 15:05:00,36.14,36.16,36.12,36.16,14999.0,31.1232,31.1404,31.106,31.1404,14999.0
2019-03-12 15:10:00,36.15,36.16,36.12,36.14,25779.0,31.1318,31.1404,31.106,31.1232,25779.0
2019-03-12 15:15:00,36.14,36.15,36.1,36.11,24799.0,31.1232,31.1318,31.0887,31.0973,24799.0
2019-03-12 15:20:00,36.11,36.14,36.08,36.14,19845.0,31.0973,31.1232,31.0715,31.1232,19845.0
2019-03-12 15:25:00,36.14,36.17,36.12,36.15,23773.0,31.1232,31.149,31.106,31.1318,23773.0
2019-03-12 15:30:00,36.15,36.16,36.11,36.14,47107.0,31.1318,31.1404,31.0973,31.1232,47107.0
2019-03-12 15:35:00,36.14,36.14,36.09,36.11,32081.0,31.1232,31.1232,31.0801,31.0973,32081.0
2019-03-12 15:40:00,36.1,36.12,36.09,36.12,27562.0,31.0887,31.106,31.0801,31.106,27562.0
2019-03-12 15:45:00,36.12,36.14,36.09,36.1,53839.0,31.106,31.1232,31.0801,31.0887,53839.0
2019-03-12 15:50:00,36.1,36.12,36.08,36.09,70637.0,31.0887,31.106,31.0715,31.0801,70637.0
2019-03-12 15:55:00,36.09,36.11,36.06,36.1,221226.0,31.0801,31.0973,31.0543,31.0887,221226.0
2019-03-13 09:30:00,36.26,36.26,36.11,36.15,32367.0,31.2265,31.2265,31.0973,31.1318,32367.0
2019-03-13 09:35:00,36.17,36.19,36.09,36.13,14281.0,31.149,31.1662,31.0801,31.1146,14281.0
2019-03-13 09:40:00,36.13,36.13,36.09,36.1,10596.0,31.1146,31.1146,31.0801,31.0887,10596.0
2019-03-13 09:45:00,36.11,36.12,36.01,36.02,14001.0,31.0973,31.106,31.0112,31.0198,14001.0
2019-03-13 09:50:00,36.04,36.08,36.02,36.08,19110.0,31.0371,31.0715,31.0198,31.0715,19110.0
2019-03-13 09:55:00,36.09,36.13,36.09,36.12,18800.0,31.0801,31.1146,31.0801,31.106,18800.0
2019-03-13 10:00:00,36.12,36.13,36.1,36.11,14724.0,31.106,31.1146,31.0887,31.0973,14724.0
2019-03-13 10:05:00,36.11,36.14,36.09,36.13,13157.0,31.0973,31.1232,31.0801,31.1146,13157.0
2019-03-13 10:10:00,36.14,36.17,36.12,36.14,13408.0,31.1232,31.149,31.106,31.1232,13408.0
2019-03-13 10:15:00,36.14,36.15,36.11,36.13,15003.0,31.1232,31.1318,31.0973,31.1146,15003.0
2019-03-13 10:20:00,36.13,36.17,36.12,36.17,14065.0,31.1146,31.149,31.106,31.149,14065.0
2019-03-13 10:25:00,36.17,36.2,36.17,36.19,7876.0,31.149,31.1749,31.149,31.1662,7876.0
2019-03-13 10:30:00,36.19,36.24,36.19,36.2,12398.0,31.1662,31.2093,31.1662,31.1749,12398.0
2019-03-13 10:35:00,36.2,36.22,36.18,36.18,9325.0,31.1749,31.1921,31.1576,31.1576,9325.0
2019-03-13 10:40:00,36.17,36.18,36.13,36.14,7857.0,31.149,31.1576,31.1146,31.1232,7857.0
2019-03-13 10:45:00,36.13,36.14,36.08,36.1,8545.0,31.1146,31.1232,31.0715,31.0887,8545.0
2019-03-13 10:50:00,36.11,36.12,36.09,36.11,22903.0,31.0973,31.106,31.0801,31.0973,22903.0
2019-03-13 10:55:00,36.1,36.11,36.08,36.1,25919.0,31.0887,31.0973,31.0715,31.0887,25919.0
2019-03-13 11:00:00,36.1,36.16,36.09,36.16,25998.0,31.0887,31.1404,31.0801,31.1404,25998.0
2019-03-13 11:05:00,36.15,36.17,36.14,36.16,32355.0,31.1318,31.149,31.1232,31.1404,32355.0
2019-03-13 11:10:00,36.16,36.21,36.16,36.2,11577.0,31.1404,31.1835,31.1404,31.1749,11577.0
2019-03-13 11:15:00,36.2,36.24,36.17,36.18,14064.0,31.1749,31.2093,31.149,31.1576,14064.0
2019-03-13 11:20:00,36.19,36.19,36.16,36.17,10349.0,31.1662,31.1662,31.1404,31.149,10349.0
2019-03-13 11:25:00,36.17,36.18,36.15,36.16,14641.0,31.149,31.1576,31.1318,31.1404,14641.0
2019-03-13 11:30:00,36.16,36.19,36.15,36.16,13879.0,31.1404,31.1662,31.1318,31.1404,13879.0
2019-03-13 11:35:00,36.16,36.18,36.15,36.16,15726.0,31.1404,31.1576,31.1318,31.1404,15726.0
2019-03-13 11:40:00,36.16,36.17,36.13,36.15,13802.0,31.1404,31.149,31.1146,31.1318,13802.0
2019-03-13 11:45:00,36.15,36.15,36.12,36.12,13804.0,31.1318,31.1318,31.106,31.106,13804.0
2019-03-13 11:50:00,36.12,36.17,36.11,36.17,14272.0,31.106,31.149,31.0973,31.149,14272.0
2019-03-13 11:55:00,36.17,36.23,36.17,36.22,11159.0,31.149,31.2007,31.149,31.1921,11159.0
2019-03-13 12:00:00,36.22,36.27,36.21,36.27,21248.0,31.1921,31.2351,31.1835,31.2351,21248.0
2019-03-13 12:05:00,36.27,36.28,36.23,36.24,29254.0,31.2351,31.2437,31.2007,31.2093,29254.0
2019-03-13 12:10:00,36.23,36.26,36.23,36.26,10086.0,31.2007,31.2265,31.2007,31.2265,10086.0
2019-03-13 12:15:00,36.27,36.27,36.24,36.25,10467.0,31.2351,31.2351,31.2093,31.2179,10467.0
2019-03-13 12:20:00,36.25,36.25,36.24,36.25,9957.0,31.2179,31.2179,31.2093,31.2179,9957.0
2019-03-13 12:25:00,36.25,36.28,36.24,36.28,9737.0,31.2179,31.2437,31.2093,31.2437,9737.0
2019-03-13 12:30:00,36.27,36.28,36.24,36.26,23303.0,31.2351,31.2437,31.2093,31.2265,23303.0
2019-03-13 12:35:00,36.27,36.28,36.24,36.25,15850.0,31.2351,31.2437,31.2093,31.2179,15850.0
2019-03-13 12:40:00,36.25,36.33,36.25,36.32,11303.0,31.2179,31.2868,31.2179,31.2782,11303.0
2019-03-13 12:45:00,36.33,36.34,36.3,36.32,12663.0,31.2868,31.2954,31.261,31.2782,12663.0
2019-03-13 12:50:00,36.32,36.35,36.3,36.31,7193.0,31.2782,31.304,31.261,31.2696,7193.0
2019-03-13 12:55:00,36.3,36.34,36.3,36.33,10293.0,31.261,31.2954,31.261,31.2868,10293.0
2019-03-13 13:00:00,36.34,36.36,36.34,36.35,16484.0,31.2954,31.3126,31.2954,31.304,16484.0
2019-03-13 13:05:00,36.34,36.36,36.34,36.35,5086.0,31.2954,31.3126,31.2954,31.304,5086.0
2019-03-13 13:10:00,36.35,36.39,36.34,36.37,16021.0,31.304,31.3385,31.2954,31.3213,16021.0
2019-03-13 13:15:00,36.37,36.38,36.36,36.36,6840.0,31.3213,31.3299,31.3126,31.3126,6840.0
2019-03-13 13:20:00,36.36,36.37,36.34,36.36,15743.0,31.3126,31.3213,31.2954,31.3126,15743.0
2019-03-13 13:25:00,36.35,36.39,36.34,36.38,10525.0,31.304,31.3385,31.2954,31.3299,10525.0
2019-03-13 13:30:00,36.37,36.39,36.36,36.36,7294.0,31.3213,31.3385,31.3126,31.3126,7294.0
2019-03-13 13:35:00,36.36,36.38,36.35,36.38,4756.0,31.3126,31.3299,31.304,31.3299,4756.0
2019-03-13 13:40:00,36.38,36.38,36.34,36.34,3771.0,31.3299,31.3299,31.2954,31.2954,3771.0
2019-03-13 13:45:00,36.35,36.38,36.34,36.36,34252.0,31.304,31.3299,31.2954,31.3126,34252.0
2019-03-13 13:50:00,36.36,36.38,36.34,36.38,5466.0,31.3126,31.3299,31.2954,31.3299,5466.0
2019-03-13 13:55:00,36.38,36.4,36.38,36.39,10690.0,31.3299,31.3471,31.3299,31.3385,10690.0
2019-03-13 14:00:00,36.39,36.42,36.38,36.39,26003.0,31.3385,31.3643,31.3299,31.3385,26003.0
2019-03-13 14:05:00,36.39,36.41,36.38,36.39,26350.0,31.3385,31.3557,31.3299,31.3385,26350.0
2019-03-13 14:10:00,36.38,36.39,36.34,36.35,9722.0,31.3299,31.3385,31.2954,31.304,9722.0
2019-03-13 14:15:00,36.35,36.36,36.34,36.34,29313.0,31.304,31.3126,31.2954,31.2954,29313.0
2019-03-13 14:20:00,36.34,36.35,36.29,36.31,26596.0,31.2954,31.304,31.2524,31.2696,26596.0
2019-03-13 14:25:00,36.3,36.35,36.3,36.34,18217.0,31.261,31.304,31.261,31.2954,18217.0
2019-03-13 14:30:00,36.34,36.36,36.32,36.32,22298.0,31.2954,31.3126,31.2782,31.2782,22298.0
2019-03-13 14:35:00,36.31,36.33,36.29,36.3,29956.0,31.2696,31.2868,31.2524,31.261,29956.0
2019-03-13 14:40:00,36.3,36.31,36.25,36.25,75178.0,31.261,31.2696,31.2179,31.2179,75178.0
2019-03-13 14:45:00,36.25,36.26,36.19,36.21,46347.0,31.2179,31.2265,31.1662,31.1835,46347.0
2019-03-13 14:50:00,36.2,36.23,36.18,36.22,31802.0,31.1749,31.2007,31.1576,31.1921,31802.0
2019-03-13 14:55:00,36.21,36.22,36.19,36.2,30607.0,31.1835,31.1921,31.1662,31.1749,30607.0
2019-03-13 15:00:00,36.19,36.22,36.16,36.19,34252.0,31.1662,31.1921,31.1404,31.1662,34252.0
2019-03-13 15:05:00,36.19,36.2,36.15,36.15,25445.0,31.1662,31.1749,31.1318,31.1318,25445.0
2019-03-13 15:10:00,36.15,36.16,36.1,36.11,20812.0,31.1318,31.1404,31.0887,31.0973,20812.0
2019-03-13 15:15:00,36.11,36.16,36.1,36.13,44063.0,31.0973,31.1404,31.0887,31.1146,44063.0
2019-03-13 15:20:00,36.12,36.31,36.1,36.21,146199.0,31.106,31.2696,31.0887,31.1835,146199.0
2019-03-13 15:25:00,36.2,36.23,36.18,36.19,25088.0,31.1749,31.2007,31.1576,31.1662,25088.0
2019-03-13 15:30:00,36.19,36.27,36.18,36.25,42710.0,31.1662,31.2351,31.1576,31.2179,42710.0
2019-03-13 15:35:00,36.24,36.27,36.22,36.27,21335.0,31.2093,31.2351,31.1921,31.2351,21335.0
2019-03-13 15:40:00,36.26,36.27,36.23,36.25,48424.0,31.2265,31.2351,31.2007,31.2179,48424.0
2019-03-13 15:45:00,36.25,36.27,36.24,36.25,71616.0,31.2179,31.2351,31.2093,31.2179,71616.0
2019-03-13 15:50:00,36.25,36.28,36.24,36.26,92930.0,31.2179,31.2437,31.2093,31.2265,92930.0
2019-03-13 15:55:00,36.27,36.3,36.25,36.27,217214.0,31.2351,31.261,31.2179,31.2351,217214.0
2019-03-14 09:30:00,36.14,36.24,36.14,36.21,32233.0,31.1232,31.2093,31.1232,31.1835,32233.0
2019-03-14 09:35:00,36.21,36.27,36.18,36.26,20224.0,31.1835,31.2351,31.1576,31.2265,20224.0
2019-03-14 09:40:00,36.25,36.26,36.19,36.19,12435.0,31.2179,31.2265,31.1662,31.1662,12435.0
2019-03-14 09:45:00,36.19,36.25,36.18,36.19,17286.0,31.1662,31.2179,31.1576,31.1662,17286.0
2019-03-14 09:50:00,36.19,36.23,36.16,36.22,19186.0,31.1662,31.2007,31.1404,31.1921,19186.0
2019-03-14 09:55:00,36.22,36.23,36.15,36.15,22724.0,31.1921,31.2007,31.1318,31.1318,22724.0
2019-03-14 10:00:00,36.15,36.17,36.12,36.12,20066.0,31.1318,31.149,31.106,31.106,20066.0
2019-03-14 10:05:00,36.11,36.12,36.06,36.09,20435.0,31.0973,31.106,31.0543,31.0801,20435.0
2019-03-14 10:10:00,36.09,36.1,36.04,36.07,24221.0,31.0801,31.0887,31.0371,31.0629,24221.0
2019-03-14 10:15:00,36.06,36.08,36.05,36.08,12505.0,31.0543,31.0715,31.0457,31.0715,12505.0
2019-03-14 10:20:00,36.08,36.11,36.07,36.07,14412.0,31.0715,31.0973,31.0629,31.0629,14412.0
2019-03-14 10:25:00,36.06,36.09,36.06,36.07,15536.0,31.0543,31.0801,31.0543,31.0629,15536.0
2019-03-14 10:30:00,36.07,36.17,36.04,36.17,29954.0,31.0629,31.149,31.0371,31.149,29954.0
2019-03-14 10:35:00,36.16,36.24,36.15,36.23,35689.0,31.1404,31.2093,31.1318,31.2007,35689.0
2019-03-14 10:40:00,36.23,36.26,36.23,36.23,17168.0,31.2007,31.2265,31.2007,31.2007,17168.0
2019-03-14 10:45:00,36.23,36.23,36.15,36.17,64965.0,31.2007,31.2007,31.1318,31.149,64965.0
2019-03-14 10:50:00,36.17,36.17,36.12,36.15,58448.0,31.149,31.149,31.106,31.1318,58448.0
2019-03-14 10:55:00,36.15,36.19,36.13,36.16,14071.0,31.1318,31.1662,31.1146,31.1404,14071.0
2019-03-14 11:00:00,36.17,36.18,36.13,36.15,17927.0,31.149,31.1576,31.1146,31.1318,17927.0
2019-03-14 11:05:00,36.15,36.19,36.15,36.15,19298.0,31.1318,31.1662,31.1318,31.1318,19298.0
2019-03-14 11:10:00,36.15,36.2,36.14,36.2,11012.0,31.1318,31.1749,31.1232,31.1749,11012.0
2019-03-14 11:15:00,36.19,36.22,36.18,36.2,10146.0,31.1662,31.1921,31.1576,31.1749,10146.0
2019-03-14 11:20:00,36.19,36.2,36.15,36.15,13529.0,31.1662,31.1749,31.1318,31.1318,13529.0
2019-03-14 11:25:00,36.15,36.16,36.1,36.1,21499.0,31.1318,31.1404,31.0887,31.0887,21499.0
2019-03-14 11:30:00,36.11,36.13,36.09,36.13,14792.0,31.0973,31.1146,31.0801,31.1146,14792.0
2019-03-14 11:35:00,36.13,36.16,36.1,36.16,11697.0,31.1146,31.1404,31.0887,31.1404,11697.0
2019-03-14 11:40:00,36.15,36.18,36.14,36.18,17075.0,31.1318,31.1576,31.1232,31.1576,17075.0
2019-03-14 11:45:00,36.19,36.21,36.17,36.19,26304.0,31.1662,31.1835,31.149,31.1662,26304.0
2019-03-14 11:50:00,36.19,36.2,36.16,36.16,22151.0,31.1662,31.1749,31.1404,31.1404,22151.0
2019-03-14 11:55:00,36.16,36.19,36.14,36.14,12864.0,31.1404,31.1662,31.1232,31.1232,12864.0
2019-03-14 12:00:00,36.15,36.19,36.14,36.15,36028.0,31.1318,31.1662,31.1232,31.1318,36028.0
2019-03-14 12:05:00,36.14,36.15,36.12,36.15,18157.0,31.1232,31.1318,31.106,31.1318,18157.0
2019-03-14 12:10:00,36.15,36.17,36.12,36.13,14046.0,31.1318,31.149,31.106,31.1146,14046.0
2019-03-14 12:15:00,36.13,36.15,36.13,36.13,14696.0,31.1146,31.1318,31.1146,31.1146,14696.0
2019-03-14 12:20:00,36.13,36.14,36.1,36.1,19300.0,31.1146,31.1232,31.0887,31.0887,19300.0
2019-03-14 12:25:00,36.1,36.11,36.08,36.11,8204.0,31.0887,31.0973,31.0715,31.0973,8204.0
2019-03-14 12:30:00,36.11,36.11,36.1,36.1,6219.0,31.0973,31.0973,31.0887,31.0887,6219.0
2019-03-14 12:35:00,36.11,36.13,36.09,36.11,19750.0,31.0973,31.1146,31.0801,31.0973,19750.0
2019-03-14 12:40:00,36.12,36.12,36.09,36.1,10072.0,31.106,31.106,31.0801,31.0887,10072.0
2019-03-14 12:45:00,36.09,36.1,36.06,36.08,22071.0,31.0801,31.0887,31.0543,31.0715,22071.0
2019-03-14 12:50:00,36.07,36.09,36.05,36.09,25979.0,31.0629,31.0801,31.0457,31.0801,25979.0
2019-03-14 12:55:00,36.09,36.09,36.05,36.07,15287.0,31.0801,31.0801,31.0457,31.0629,15287.0
2019-03-14 13:00:00,36.08,36.09,36.06,36.07,13091.0,31.0715,31.0801,31.0543,31.0629,13091.0
2019-03-14 13:05:00,36.08,36.08,36.05,36.05,9291.0,31.0715,31.0715,31.0457,31.0457,9291.0
2019-03-14 13:10:00,36.07,36.08,36.05,36.05,10222.0,31.0629,31.0715,31.0457,31.0457,10222.0
2019-03-14 13:15:00,36.05,36.06,36.04,36.04,18184.0,31.0457,31.0543,31.0371,31.0371,18184.0
2019-03-14 13:20:00,36.04,36.05,36.03,36.03,8301.0,31.0371,31.0457,31.0285,31.0285,8301.0
2019-03-14 13:25:00,36.04,36.07,36.02,36.06,17095.0,31.0371,31.0629,31.0198,31.0543,17095.0
2019-03-14 13:30:00,36.05,36.07,36.03,36.04,16699.0,31.0457,31.0629,31.0285,31.0371,16699.0
2019-03-14 13:35:00,36.03,36.06,36.03,36.05,31560.0,31.0285,31.0543,31.0285,31.0457,31560.0
2019-03-14 13:40:00,36.05,36.05,36.02,36.02,11566.0,31.0457,31.0457,31.0198,31.0198,11566.0
2019-03-14 13:45:00,36.02,36.04,36.02,36.02,9947.0,31.0198,31.0371,31.0198,31.0198,9947.0
2019-03-14 13:50:00,36.03,36.03,36.0,36.0,19926.0,31.0285,31.0285,31.0026,31.0026,19926.0
2019-03-14 13:55:00,36.0,36.02,35.99,36.01,26723.0,31.0026,31.0198,30.994,31.0112,26723.0
2019-03-14 14:00:00,36.01,36.03,35.98,36.0,23669.0,31.0112,31.0285,30.9854,31.0026,23669.0
2019-03-14 14:05:00,36.0,36.01,35.96,35.97,30147.0,31.0026,31.0112,30.9682,30.9768,30147.0
2019-03-14 14:10:00,35.97,35.97,35.93,35.94,34703.0,30.9768,30.9768,30.9423,30.9509,34703.0
2019-03-14 14:15:00,35.93,35.94,35.91,35.94,35090.0,30.9423,30.9509,30.9251,30.9509,35090.0
2019-03-14 14:20:00,35.94,35.97,35.93,35.95,62606.0,30.9509,30.9768,30.9423,30.9596,62606.0
2019-03-14 14:25:00,35.95,35.97,35.94,35.95,37448.0,30.9596,30.9768,30.9509,30.9596,37448.0
2019-03-14 14:30:00,35.94,35.97,35.92,35.92,21154.0,30.9509,30.9768,30.9337,30.9337,21154.0
2019-03-14 14:35:00,35.92,35.92,35.89,35.9,34678.0,30.9337,30.9337,30.9079,30.9165,34678.0
2019-03-14 14:40:00,35.89,35.93,35.89,35.91,68177.0,30.9079,30.9423,30.9079,30.9251,68177.0
2019-03-14 14:45:00,35.91,35.92,35.85,35.86,65444.0,30.9251,30.9337,30.8734,30.8821,65444.0
2019-03-14 14:50:00,35.86,35.89,35.85,35.87,35070.0,30.8821,30.9079,30.8734,30.8907,35070.0
2019-03-14 14:55:00,35.87,35.9,35.86,35.9,28151.0,30.8907,30.9165,30.8821,30.9165,28151.0
2019-03-14 15:00:00,35.9,35.93,35.88,35.93,41532.0,30.9165,30.9423,30.8993,30.9423,41532.0
2019-03-14 15:05:00,35.93,36.0,35.92,36.0,138884.0,30.9423,31.0026,30.9337,31.0026,138884.0
2019-03-14 15:10:00,36.0,36.01,35.96,35.97,18013.0,31.0026,31.0112,30.9682,30.9768,18013.0
2019-03-14 15:15:00,35.97,35.98,35.92,35.93,38253.0,30.9768,30.9854,30.9337,30.9423,38253.0
2019-03-14 15:20:00,35.93,35.96,35.92,35.96,122154.0,30.9423,30.9682,30.9337,30.9682,122154.0
2019-03-14 15:25:00,35.96,36.03,35.96,36.02,21982.0,30.9682,31.0285,30.9682,31.0198,21982.0
2019-03-14 15:30:00,36.02,36.05,36.01,36.02,35867.0,31.0198,31.0457,31.0112,31.0198,35867.0
2019-03-14 15:35:00,36.02,36.11,36.01,36.09,34139.0,31.0198,31.0973,31.0112,31.0801,34139.0
2019-03-14 15:40:00,36.09,36.11,36.08,36.09,43467.0,31.0801,31.0973,31.0715,31.0801,43467.0
2019-03-14 15:45:00,36.09,36.1,36.04,36.05,46318.0,31.0801,31.0887,31.0371,31.0457,46318.0
2019-03-14 15:50:00,36.05,36.08,36.05,36.07,76735.0,31.0457,31.0715,31.0457,31.0629,76735.0
2019-03-14 15:55:00,36.07,36.07,35.99,36.02,174389.0,31.0629,31.0629,30.994,31.0198,174389.0
2019-03-15 09:30:00,35.91,36.09,35.65,36.01,1045524.0,31.1495,31.3057,30.924,31.2363,1045524.0
2019-03-15 09:35:00,36.02,36.19,36.0,36.16,39787.0,31.2449,31.3924,31.2276,31.3664,39787.0
2019-03-15 09:40:00,36.16,36.26,36.16,36.24,145881.0,31.3664,31.4531,31.3664,31.4358,145881.0
2019-03-15 09:45:00,36.24,36.28,36.17,36.2,58435.0,31.4358,31.4705,31.3751,31.4011,58435.0
2019-03-15 09:50:00,36.21,36.31,36.19,36.23,49992.0,31.4097,31.4965,31.3924,31.4271,49992.0
2019-03-15 09:55:00,36.23,36.27,36.19,36.2,28711.0,31.4271,31.4618,31.3924,31.4011,28711.0
2019-03-15 10:00:00,36.21,36.23,36.13,36.14,32698.0,31.4097,31.4271,31.3404,31.349,32698.0
2019-03-15 10:05:00,36.14,36.16,36.07,36.09,32971.0,31.349,31.3664,31.2883,31.3057,32971.0
2019-03-15 10:10:00,36.09,36.18,36.09,36.14,20344.0,31.3057,31.3837,31.3057,31.349,20344.0
2019-03-15 10:15:00,36.13,36.13,36.07,36.08,16082.0,31.3404,31.3404,31.2883,31.297,16082.0
2019-03-15 10:20:00,36.09,36.1,36.03,36.04,19489.0,31.3057,31.3143,31.2536,31.2623,19489.0
2019-03-15 10:25:00,36.03,36.09,36.02,36.08,29114.0,31.2536,31.3057,31.2449,31.297,29114.0
2019-03-15 10:30:00,36.08,36.12,36.06,36.07,21111.0,31.297,31.3317,31.2796,31.2883,21111.0
2019-03-15 10:35:00,36.07,36.07,36.02,36.02,26337.0,31.2883,31.2883,31.2449,31.2449,26337.0
2019-03-15 10:40:00,36.03,36.05,35.99,36.0,15936.0,31.2536,31.271,31.2189,31.2276,15936.0
2019-03-15 10:45:00,36.0,36.0,35.92,35.93,14008.0,31.2276,31.2276,31.1582,31.1669,14008.0
2019-03-15 10:50:00,35.93,35.94,35.86,35.87,20676.0,31.1669,31.1755,31.1061,31.1148,20676.0
2019-03-15 10:55:00,35.87,35.9,35.87,35.89,12947.0,31.1148,31.1408,31.1148,31.1322,12947.0
2019-03-15 11:00:00,35.89,35.91,35.87,35.89,24168.0,31.1322,31.1495,31.1148,31.1322,24168.0
2019-03-15 11:05:00,35.9,35.9,35.87,35.89,11942.0,31.1408,31.1408,31.1148,31.1322,11942.0
2019-03-15 11:10:00,35.89,35.93,35.84,35.93,26842.0,31.1322,31.1669,31.0888,31.1669,26842.0
2019-03-15 11:15:00,35.93,35.94,35.9,35.91,18440.0,31.1669,31.1755,31.1408,31.1495,18440.0
2019-03-15 11:20:00,35.91,35.91,35.84,35.88,26147.0,31.1495,31.1495,31.0888,31.1235,26147.0
2019-03-15 11:25:00,35.88,35.91,35.84,35.85,16214.0,31.1235,31.1495,31.0888,31.0975,16214.0
2019-03-15 11:30:00,35.86,35.9,35.84,35.88,30924.0,31.1061,31.1408,31.0888,31.1235,30924.0
2019-03-15 11:35:00,35.88,35.88,35.84,35.85,15058.0,31.1235,31.1235,31.0888,31.0975,15058.0
2019-03-15 11:40:00,35.84,35.85,35.81,35.83,25241.0,31.0888,31.0975,31.0628,31.0801,25241.0
2019-03-15 11:45:00,35.84,35.95,35.83,35.95,27435.0,31.0888,31.1842,31.0801,31.1842,27435.0
2019-03-15 11:50:00,35.97,35.97,35.92,35.94,27085.0,31.2016,31.2016,31.1582,31.1755,27085.0
2019-03-15 11:55:00,35.94,35.94,35.9,35.92,17156.0,31.1755,31.1755,31.1408,31.1582,17156.0
2019-03-15 12:00:00,35.92,35.94,35.9,35.91,19657.0,31.1582,31.1755,31.1408,31.1495,19657.0
2019-03-15 12:05:00,35.91,35.94,35.9,35.94,20785.0,31.1495,31.1755,31.1408,31.1755,20785.0
2019-03-15 12:10:00,35.95,36.01,35.94,35.99,10566.0,31.1842,31.2363,31.1755,31.2189,10566.0
2019-03-15 12:15:00,36.0,36.03,35.97,36.02,15407.0,31.2276,31.2536,31.2016,31.2449,15407.0
2019-03-15 12:20:00,36.02,36.07,36.02,36.06,19790.0,31.2449,31.2883,31.2449,31.2796,19790.0
2019-03-15 12:25:00,36.06,36.08,36.04,36.05,56940.0,31.2796,31.297,31.2623,31.271,56940.0
2019-03-15 12:30:00,36.04,36.09,36.04,36.05,65273.0,31.2623,31.3057,31.2623,31.271,65273.0
2019-03-15 12:35:00,36.04,36.06,36.0,36.02,19323.0,31.2623,31.2796,31.2276,31.2449,19323.0
2019-03-15 12:40:00,36.02,36.03,36.0,36.02,9217.0,31.2449,31.2536,31.2276,31.2449,9217.0
2019-03-15 12:45:00,36.02,36.03,36.0,36.0,7736.0,31.2449,31.2536,31.2276,31.2276,7736.0
2019-03-15 12:50:00,36.0,36.06,36.0,36.04,16052.0,31.2276,31.2796,31.2276,31.2623,16052.0
2019-03-15 12:55:00,36.04,36.04,35.99,36.01,9358.0,31.2623,31.2623,31.2189,31.2363,9358.0
2019-03-15 13:00:00,36.01,36.03,36.0,36.01,11112.0,31.2363,31.2536,31.2276,31.2363,11112.0
2019-03-15 13:05:00,36.01,36.03,36.01,36.02,7801.0,31.2363,31.2536,31.2363,31.2449,7801.0
2019-03-15 13:10:00,36.02,36.03,36.01,36.01,6981.0,31.2449,31.2536,31.2363,31.2363,6981.0
2019-03-15 13:15:00,36.01,36.01,35.95,35.95,130206.0,31.2363,31.2363,31.1842,31.1842,130206.0
2019-03-15 13:20:00,35.95,35.99,35.94,35.97,20187.0,31.1842,31.2189,31.1755,31.2016,20187.0
2019-03-15 13:25:00,35.97,35.97,35.92,35.93,8432.0,31.2016,31.2016,31.1582,31.1669,8432.0
2019-03-15 13:30:00,35.93,35.95,35.92,35.93,12220.0,31.1669,31.1842,31.1582,31.1669,12220.0
2019-03-15 13:35:00,35.94,35.94,35.89,35.92,190087.0,31.1755,31.1755,31.1322,31.1582,190087.0
2019-03-15 13:40:00,35.92,35.92,35.9,35.91,16184.0,31.1582,31.1582,31.1408,31.1495,16184.0
2019-03-15 13:45:00,35.91,35.93,35.89,35.9,14803.0,31.1495,31.1669,31.1322,31.1408,14803.0
2019-03-15 13:50:00,35.9,35.91,35.87,35.87,16059.0,31.1408,31.1495,31.1148,31.1148,16059.0
2019-03-15 13:55:00,35.88,35.88,35.84,35.84,19167.0,31.1235,31.1235,31.0888,31.0888,19167.0
2019-03-15 14:00:00,35.84,35.88,35.84,35.86,21342.0,31.0888,31.1235,31.0888,31.1061,21342.0
2019-03-15 14:05:00,35.86,35.86,35.82,35.84,23879.0,31.1061,31.1061,31.0715,31.0888,23879.0
2019-03-15 14:10:00,35.83,35.86,35.82,35.82,36189.0,31.0801,31.1061,31.0715,31.0715,36189.0
2019-03-15 14:15:00,35.82,35.85,35.82,35.84,14514.0,31.0715,31.0975,31.0715,31.0888,14514.0
2019-03-15 14:20:00,35.85,35.85,35.81,35.81,29669.0,31.0975,31.0975,31.0628,31.0628,29669.0
2019-03-15 14:25:00,35.82,35.84,35.81,35.81,26738.0,31.0715,31.0888,31.0628,31.0628,26738.0
2019-03-15 14:30:00,35.82,35.85,35.81,35.82,51917.0,31.0715,31.0975,31.0628,31.0715,51917.0
2019-03-15 14:35:00,35.82,35.85,35.81,35.84,39293.0,31.0715,31.0975,31.0628,31.0888,39293.0
2019-03-15 14:40:00,35.84,35.86,35.83,35.84,19303.0,31.0888,31.1061,31.0801,31.0888,19303.0
2019-03-15 14:45:00,35.83,35.84,35.82,35.83,13270.0,31.0801,31.0888,31.0715,31.0801,13270.0
2019-03-15 14:50:00,35.82,35.85,35.81,35.82,34451.0,31.0715,31.0975,31.0628,31.0715,34451.0
2019-03-15 14:55:00,35.83,35.85,35.81,35.82,23819.0,31.0801,31.0975,31.0628,31.0715,23819.0
2019-03-15 15:00:00,35.82,35.86,35.81,35.83,31885.0,31.0715,31.1061,31.0628,31.0801,31885.0
2019-03-15 15:05:00,35.83,35.86,35.82,35.83,25598.0,31.0801,31.1061,31.0715,31.0801,25598.0
2019-03-15 15:10:00,35.83,35.84,35.8,35.8,31210.0,31.0801,31.0888,31.0541,31.0541,31210.0
2019-03-15 15:15:00,35.8,35.82,35.79,35.8,33893.0,31.0541,31.0715,31.0454,31.0541,33893.0
2019-03-15 15:20:00,35.8,35.85,35.79,35.84,79813.0,31.0541,31.0975,31.0454,31.0888,79813.0
2019-03-15 15:25:00,35.84,35.86,35.83,35.85,25881.0,31.0888,31.1061,31.0801,31.0975,25881.0
2019-03-15 15:30:00,35.85,35.86,35.82,35.86,39530.0,31.0975,31.1061,31.0715,31.1061,39530.0
2019-03-15 15:35:00,35.85,35.86,35.79,35.8,48795.0,31.0975,31.1061,31.0454,31.0541,48795.0
2019-03-15 15:40:00,35.8,35.84,35.79,35.8,88227.0,31.0541,31.0888,31.0454,31.0541,88227.0
2019-03-15 15:45:00,35.79,35.8,35.73,35.75,90893.0,31.0454,31.0541,30.9934,31.0107,90893.0
2019-03-15 15:50:00,35.75,35.76,35.71,35.74,101601.0,31.0107,31.0194,30.976,31.0021,101601.0
2019-03-15 15:55:00,35.74,35.86,35.73,35.86,257670.0,31.0021,31.1061,30.9934,31.1061,257670.0
2019-03-18 09:30:00,36.5,36.52,36.31,36.43,206186.0,31.6613,31.6787,31.4965,31.6006,206186.0
2019-03-18 09:35:00,36.43,36.46,36.34,36.41,93146.0,31.6006,31.6266,31.5225,31.5832,93146.0
2019-03-18 09:40:00,36.41,36.45,36.38,36.43,88020.0,31.5832,31.6179,31.5572,31.6006,88020.0
2019-03-18 09:45:00,36.43,36.5,36.41,36.48,85147.0,31.6006,31.6613,31.5832,31.644,85147.0
2019-03-18 09:50:00,36.48,36.48,36.41,36.41,51224.0,31.644,31.644,31.5832,31.5832,51224.0
2019-03-18 09:55:00,36.41,36.43,36.37,36.4,48358.0,31.5832,31.6006,31.5485,31.5746,48358.0
2019-03-18 10:00:00,36.4,36.41,36.3,36.34,45817.0,31.5746,31.5832,31.4878,31.5225,45817.0
2019-03-18 10:05:00,36.34,36.42,36.34,36.42,28674.0,31.5225,31.5919,31.5225,31.5919,28674.0
2019-03-18 10:10:00,36.41,36.44,36.32,36.34,24300.0,31.5832,31.6093,31.5052,31.5225,24300.0
2019-03-18 10:15:00,36.33,36.37,36.32,36.35,16843.0,31.5138,31.5485,31.5052,31.5312,16843.0
2019-03-18 10:20:00,36.36,36.39,36.32,36.37,29522.0,31.5399,31.5659,31.5052,31.5485,29522.0
2019-03-18 10:25:00,36.36,36.39,36.33,36.36,14006.0,31.5399,31.5659,31.5138,31.5399,14006.0
2019-03-18 10:30:00,36.36,36.37,36.33,36.34,15357.0,31.5399,31.5485,31.5138,31.5225,15357.0
2019-03-18 10:35:00,36.34,36.34,36.3,36.3,14207.0,31.5225,31.5225,31.4878,31.4878,14207.0
2019-03-18 10:40:00,36.3,36.32,36.29,36.29,27789.0,31.4878,31.5052,31.4791,31.4791,27789.0
2019-03-18 10:45:00,36.3,36.36,36.29,36.35,33919.0,31.4878,31.5399,31.4791,31.5312,33919.0
2019-03-18 10:50:00,36.36,36.41,36.35,36.4,25874.0,31.5399,31.5832,31.5312,31.5746,25874.0
2019-03-18 10:55:00,36.39,36.4,36.37,36.37,44788.0,31.5659,31.5746,31.5485,31.5485,44788.0
2019-03-18 11:00:00,36.38,36.4,36.36,36.37,36414.0,31.5572,31.5746,31.5399,31.5485,36414.0
2019-03-18 11:05:00,36.38,36.38,36.33,36.36,43229.0,31.5572,31.5572,31.5138,31.5399,43229.0
2019-03-18 11:10:00,36.36,36.36,36.28,36.3,16262.0,31.5399,31.5399,31.4705,31.4878,16262.0
2019-03-18 11:15:00,36.3,36.32,36.29,36.3,18985.0,31.4878,31.5052,31.4791,31.4878,18985.0
2019-03-18 11:20:00,36.29,36.29,36.24,36.24,15860.0,31.4791,31.4791,31.4358,31.4358,15860.0
2019-03-18 11:25:00,36.25,36.26,36.18,36.19,28414.0,31.4444,31.4531,31.3837,31.3924,28414.0
2019-03-18 11:30:00,36.18,36.19,36.14,36.19,21821.0,31.3837,31.3924,31.349,31.3924,21821.0
2019-03-18 11:35:00,36.18,36.19,36.16,36.18,14201.0,31.3837,31.3924,31.3664,31.3837,14201.0
2019-03-18 11:40:00,36.17,36.18,36.11,36.12,18233.0,31.3751,31.3837,31.323,31.3317,18233.0
2019-03-18 11:45:00,36.12,36.13,36.11,36.12,11204.0,31.3317,31.3404,31.323,31.3317,11204.0
2019-03-18 11:50:00,36.12,36.15,36.1,36.12,21303.0,31.3317,31.3577,31.3143,31.3317,21303.0
2019-03-18 11:55:00,36.13,36.15,36.12,36.15,10242.0,31.3404,31.3577,31.3317,31.3577,10242.0
2019-03-18 12:00:00,36.15,36.3,36.14,36.3,104931.0,31.3577,31.4878,31.349,31.4878,104931.0
2019-03-18 12:05:00,36.29,36.35,36.26,36.29,77477.0,31.4791,31.5312,31.4531,31.4791,77477.0
2019-03-18 12:10:00,36.29,36.31,36.27,36.31,13755.0,31.4791,31.4965,31.4618,31.4965,13755.0
2019-03-18 12:15:00,36.3,36.36,36.3,36.36,17963.0,31.4878,31.5399,31.4878,31.5399,17963.0
2019-03-18 12:20:00,36.36,36.4,36.34,36.34,42463.0,31.5399,31.5746,31.5225,31.5225,42463.0
2019-03-18 12:25:00,36.35,36.39,36.34,36.37,13846.0,31.5312,31.5659,31.5225,31.5485,13846.0
2019-03-18 12:30:00,36.38,36.38,36.31,36.33,17978.0,31.5572,31.5572,31.4965,31.5138,17978.0
2019-03-18 12:35:00,36.33,36.37,36.32,36.33,12594.0,31.5138,31.5485,31.5052,31.5138,12594.0
2019-03-18 12:40:00,36.33,36.36,36.33,36.34,12751.0,31.5138,31.5399,31.5138,31.5225,12751.0
2019-03-18 12:45:00,36.34,36.39,36.34,36.38,7961.0,31.5225,31.5659,31.5225,31.5572,7961.0
2019-03-18 12:50:00,36.38,36.42,36.36,36.4,22281.0,31.5572,31.5919,31.5399,31.5746,22281.0
2019-03-18 12:55:00,36.4,36.42,36.38,36.4,15404.0,31.5746,31.5919,31.5572,31.5746,15404.0
2019-03-18 13:00:00,36.39,36.42,36.37,36.39,58774.0,31.5659,31.5919,31.5485,31.5659,58774.0
2019-03-18 13:05:00,36.39,36.39,36.35,36.36,30632.0,31.5659,31.5659,31.5312,31.5399,30632.0
2019-03-18 13:10:00,36.36,36.39,36.36,36.38,21089.0,31.5399,31.5659,31.5399,31.5572,21089.0
2019-03-18 13:15:00,36.37,36.38,36.35,36.36,11969.0,31.5485,31.5572,31.5312,31.5399,11969.0
2019-03-18 13:20:00,36.36,36.36,36.34,36.35,34778.0,31.5399,31.5399,31.5225,31.5312,34778.0
2019-03-18 13:25:00,36.35,36.36,36.35,36.36,6834.0,31.5312,31.5399,31.5312,31.5399,6834.0
2019-03-18 13:30:00,36.35,36.36,36.33,36.36,21424.0,31.5312,31.5399,31.5138,31.5399,21424.0
2019-03-18 13:35:00,36.35,36.39,36.35,36.39,11074.0,31.5312,31.5659,31.5312,31.5659,11074.0
2019-03-18 13:40:00,36.38,36.41,36.36,36.41,26338.0,31.5572,31.5832,31.5399,31.5832,26338.0
2019-03-18 13:45:00,36.41,36.46,36.41,36.44,69812.0,31.5832,31.6266,31.5832,31.6093,69812.0
2019-03-18 13:50:00,36.45,36.46,36.44,36.45,25859.0,31.6179,31.6266,31.6093,31.6179,25859.0
2019-03-18 13:55:00,36.45,36.45,36.41,36.42,32022.0,31.6179,31.6179,31.5832,31.5919,32022.0
2019-03-18 14:00:00,36.42,36.43,36.41,36.42,17751.0,31.5919,31.6006,31.5832,31.5919,17751.0
2019-03-18 14:05:00,36.41,36.43,36.41,36.42,42135.0,31.5832,31.6006,31.5832,31.5919,42135.0
2019-03-18 14:10:00,36.43,36.45,36.42,36.43,49110.0,31.6006,31.6179,31.5919,31.6006,49110.0
2019-03-18 14:15:00,36.44,36.44,36.43,36.43,7113.0,31.6093,31.6093,31.6006,31.6006,7113.0
2019-03-18 14:20:00,36.44,36.44,36.41,36.43,44515.0,31.6093,31.6093,31.5832,31.6006,44515.0
2019-03-18 14:25:00,36.43,36.45,36.42,36.45,22959.0,31.6006,31.6179,31.5919,31.6179,22959.0
2019-03-18 14:30:00,36.45,36.46,36.42,36.43,18195.0,31.6179,31.6266,31.5919,31.6006,18195.0
2019-03-18 14:35:00,36.44,36.46,36.43,36.45,14766.0,31.6093,31.6266,31.6006,31.6179,14766.0
2019-03-18 14:40:00,36.45,36.46,36.44,36.44,16964.0,31.6179,31.6266,31.6093,31.6093,16964.0
2019-03-18 14:45:00,36.45,36.45,36.44,36.44,3759.0,31.6179,31.6179,31.6093,31.6093,3759.0
2019-03-18 14:50:00,36.44,36.44,36.38,36.39,32472.0,31.6093,31.6093,31.5572,31.5659,32472.0
2019-03-18 14:55:00,36.4,36.41,36.38,36.39,15727.0,31.5746,31.5832,31.5572,31.5659,15727.0
2019-03-18 15:00:00,36.39,36.4,36.36,36.4,25164.0,31.5659,31.5746,31.5399,31.5746,25164.0
2019-03-18 15:05:00,36.4,36.4,36.38,36.39,12244.0,31.5746,31.5746,31.5572,31.5659,12244.0
2019-03-18 15:10:00,36.39,36.39,36.35,36.38,29464.0,31.5659,31.5659,31.5312,31.5572,29464.0
2019-03-18 15:15:00,36.38,36.4,36.37,36.4,21489.0,31.5572,31.5746,31.5485,31.5746,21489.0
2019-03-18 15:20:00,36.4,36.4,36.37,36.38,94882.0,31.5746,31.5746,31.5485,31.5572,94882.0
2019-03-18 15:25:00,36.37,36.41,36.36,36.38,56079.0,31.5485,31.5832,31.5399,31.5572,56079.0
2019-03-18 15:30:00,36.38,36.45,36.37,36.45,91452.0,31.5572,31.6179,31.5485,31.6179,91452.0
2019-03-18 15:35:00,36.45,36.45,36.41,36.43,77347.0,31.6179,31.6179,31.5832,31.6006,77347.0
2019-03-18 15:40:00,36.43,36.5,36.42,36.5,77919.0,31.6006,31.6613,31.5919,31.6613,77919.0
2019-03-18 15:45:00,36.5,36.51,36.48,36.5,139940.0,31.6613,31.67,31.644,31.6613,139940.0
2019-03-18 15:50:00,36.49,36.5,36.45,36.48,172950.0,31.6526,31.6613,31.6179,31.644,172950.0
2019-03-18 15:55:00,36.48,36.48,36.39,36.43,435256.0,31.644,31.644,31.5659,31.6006,435256.0
2019-03-19 09:30:00,36.62,36.8,36.5,36.58,81797.0,31.7654,31.9215,31.6613,31.7307,81797.0
2019-03-19 09:35:00,36.59,36.7,36.56,36.65,75016.0,31.7394,31.8348,31.7134,31.7914,75016.0
2019-03-19 09:40:00,36.65,36.65,36.55,36.58,45295.0,31.7914,31.7914,31.7047,31.7307,45295.0
2019-03-19 09:45:00,36.58,36.67,36.56,36.65,51204.0,31.7307,31.8088,31.7134,31.7914,51204.0
2019-03-19 09:50:00,36.65,36.65,36.54,36.55,33671.0,31.7914,31.7914,31.696,31.7047,33671.0
2019-03-19 09:55:00,36.55,36.57,36.49,36.52,34657.0,31.7047,31.722,31.6526,31.6787,34657.0
2019-03-19 10:00:00,36.53,36.6,36.53,36.6,41223.0,31.6873,31.748,31.6873,31.748,41223.0
2019-03-19 10:05:00,36.6,36.61,36.54,36.57,40461.0,31.748,31.7567,31.696,31.722,40461.0
2019-03-19 10:10:00,36.56,36.6,36.55,36.59,31797.0,31.7134,31.748,31.7047,31.7394,31797.0
2019-03-19 10:15:00,36.59,36.65,36.56,36.65,33291.0,31.7394,31.7914,31.7134,31.7914,33291.0
2019-03-19 10:20:00,36.65,36.65,36.59,36.61,24319.0,31.7914,31.7914,31.7394,31.7567,24319.0
2019-03-19 10:25:00,36.62,36.63,36.57,36.59,36580.0,31.7654,31.7741,31.722,31.7394,36580.0
2019-03-19 10:30:00,36.59,36.62,36.55,36.6,21231.0,31.7394,31.7654,31.7047,31.748,21231.0
2019-03-19 10:35:00,36.61,36.64,36.61,36.62,15313.0,31.7567,31.7827,31.7567,31.7654,15313.0
2019-03-19 10:40:00,36.62,36.62,36.58,36.58,16114.0,31.7654,31.7654,31.7307,31.7307,16114.0
2019-03-19 10:45:00,36.58,36.6,36.57,36.59,26540.0,31.7307,31.748,31.722,31.7394,26540.0
2019-03-19 10:50:00,36.59,36.61,36.56,36.57,37251.0,31.7394,31.7567,31.7134,31.722,37251.0
2019-03-19 10:55:00,36.57,36.57,36.52,36.54,15884.0,31.722,31.722,31.6787,31.696,15884.0
2019-03-19 11:00:00,36.54,36.56,36.52,36.52,24962.0,31.696,31.7134,31.6787,31.6787,24962.0
2019-03-19 11:05:00,36.52,36.56,36.52,36.55,15358.0,31.6787,31.7134,31.6787,31.7047,15358.0
2019-03-19 11:10:00,36.55,36.56,36.52,36.52,33993.0,31.7047,31.7134,31.6787,31.6787,33993.0
2019-03-19 11:15:00,36.52,36.53,36.47,36.49,25740.0,31.6787,31.6873,31.6353,31.6526,25740.0
2019-03-19 11:20:00,36.5,36.52,36.47,36.51,57106.0,31.6613,31.6787,31.6353,31.67,57106.0
2019-03-19 11:25:00,36.52,36.56,36.52,36.54,25658.0,31.6787,31.7134,31.6787,31.696,25658.0
2019-03-19 11:30:00,36.54,36.6,36.52,36.56,81241.0,31.696,31.748,31.6787,31.7134,81241.0
2019-03-19 11:35:00,36.56,36.57,36.53,36.53,32798.0,31.7134,31.722,31.6873,31.6873,32798.0
2019-03-19 11:40:00,36.54,36.55,36.51,36.52,31606.0,31.696,31.7047,31.67,31.6787,31606.0
2019-03-19 11:45:00,36.51,36.59,36.5,36.59,31063.0,31.67,31.7394,31.6613,31.7394,31063.0
2019-03-19 11:50:00,36.59,36.61,36.56,36.57,26720.0,31.7394,31.7567,31.7134,31.722,26720.0
2019-03-19 11:55:00,36.56,36.65,36.56,36.64,28039.0,31.7134,31.7914,31.7134,31.7827,28039.0
2019-03-19 12:00:00,36.64,36.64,36.62,36.62,30132.0,31.7827,31.7827,31.7654,31.7654,30132.0
2019-03-19 12:05:00,36.62,36.66,36.61,36.66,19370.0,31.7654,31.8001,31.7567,31.8001,19370.0
2019-03-19 12:10:00,36.66,36.71,36.66,36.7,13833.0,31.8001,31.8435,31.8001,31.8348,13833.0
2019-03-19 12:15:00,36.7,36.7,36.68,36.69,13669.0,31.8348,31.8348,31.8174,31.8261,13669.0
2019-03-19 12:20:00,36.69,36.73,36.68,36.73,37508.0,31.8261,31.8608,31.8174,31.8608,37508.0
2019-03-19 12:25:00,36.72,36.78,36.72,36.76,24322.0,31.8521,31.9042,31.8521,31.8868,24322.0
2019-03-19 12:30:00,36.76,36.8,36.74,36.75,34345.0,31.8868,31.9215,31.8695,31.8782,34345.0
2019-03-19 12:35:00,36.75,36.75,36.74,36.75,14731.0,31.8782,31.8782,31.8695,31.8782,14731.0
2019-03-19 12:40:00,36.74,36.82,36.74,36.8,48124.0,31.8695,31.9389,31.8695,31.9215,48124.0
2019-03-19 12:45:00,36.8,36.81,36.61,36.61,54796.0,31.9215,31.9302,31.7567,31.7567,54796.0
2019-03-19 12:50:00,36.6,36.66,36.58,36.58,29594.0,31.748,31.8001,31.7307,31.7307,29594.0
2019-03-19 12:55:00,36.59,36.66,36.58,36.66,22708.0,31.7394,31.8001,31.7307,31.8001,22708.0
2019-03-19 13:00:00,36.66,36.68,36.64,36.64,19140.0,31.8001,31.8174,31.7827,31.7827,19140.0
2019-03-19 13:05:00,36.64,36.66,36.61,36.61,19480.0,31.7827,31.8001,31.7567,31.7567,19480.0
2019-03-19 13:10:00,36.61,36.65,36.59,36.64,19354.0,31.7567,31.7914,31.7394,31.7827,19354.0
2019-03-19 13:15:00,36.63,36.65,36.61,36.62,7251.0,31.7741,31.7914,31.7567,31.7654,7251.0
2019-03-19 13:20:00,36.62,36.64,36.6,36.61,15148.0,31.7654,31.7827,31.748,31.7567,15148.0
2019-03-19 13:25:00,36.61,36.62,36.58,36.59,14416.0,31.7567,31.7654,31.7307,31.7394,14416.0
2019-03-19 13:30:00,36.58,36.59,36.57,36.58,14164.0,31.7307,31.7394,31.722,31.7307,14164.0
2019-03-19 13:35:00,36.58,36.59,36.56,36.56,25193.0,31.7307,31.7394,31.7134,31.7134,25193.0
2019-03-19 13:40:00,36.57,36.57,36.54,36.55,17309.0,31.722,31.722,31.696,31.7047,17309.0
2019-03-19 13:45:00,36.55,36.55,36.52,36.54,11028.0,31.7047,31.7047,31.6787,31.696,11028.0
2019-03-19 13:50:00,36.53,36.56,36.53,36.54,15927.0,31.6873,31.7134,31.6873,31.696,15927.0
2019-03-19 13:55:00,36.54,36.55,36.52,36.53,10610.0,31.696,31.7047,31.6787,31.6873,10610.0
2019-03-19 14:00:00,36.53,36.53,36.49,36.51,18527.0,31.6873,31.6873,31.6526,31.67,18527.0
2019-03-19 14:05:00,36.52,36.53,36.5,36.5,12007.0,31.6787,31.6873,31.6613,31.6613,12007.0
2019-03-19 14:10:00,36.5,36.5,36.46,36.48,16587.0,31.6613,31.6613,31.6266,31.644,16587.0
2019-03-19 14:15:00,36.48,36.49,36.46,36.48,23000.0,31.644,31.6526,31.6266,31.644,23000.0
2019-03-19 14:20:00,36.48,36.48,36.43,36.43,23602.0,31.644,31.644,31.6006,31.6006,23602.0
2019-03-19 14:25:00,36.44,36.49,36.44,36.48,13387.0,31.6093,31.6526,31.6093,31.644,13387.0
2019-03-19 14:30:00,36.49,36.49,36.45,36.45,10900.0,31.6526,31.6526,31.6179,31.6179,10900.0
2019-03-19 14:35:00,36.46,36.51,36.46,36.48,30949.0,31.6266,31.67,31.6266,31.644,30949.0
2019-03-19 14:40:00,36.49,36.54,36.49,36.53,19917.0,31.6526,31.696,31.6526,31.6873,19917.0
2019-03-19 14:45:00,36.53,36.55,36.52,36.54,13583.0,31.6873,31.7047,31.6787,31.696,13583.0
2019-03-19 14:50:00,36.53,36.53,36.49,36.51,30184.0,31.6873,31.6873,31.6526,31.67,30184.0
2019-03-19 14:55:00,36.51,36.51,36.45,36.45,28606.0,31.67,31.67,31.6179,31.6179,28606.0
2019-03-19 15:00:00,36.46,36.48,36.43,36.45,16295.0,31.6266,31.644,31.6006,31.6179,16295.0
2019-03-19 15:05:00,36.45,36.48,36.44,36.44,15777.0,31.6179,31.644,31.6093,31.6093,15777.0
2019-03-19 15:10:00,36.45,36.46,36.39,36.41,22479.0,31.6179,31.6266,31.5659,31.5832,22479.0
2019-03-19 15:15:00,36.41,36.41,36.37,36.38,21351.0,31.5832,31.5832,31.5485,31.5572,21351.0
2019-03-19 15:20:00,36.37,36.37,36.31,36.34,45505.0,31.5485,31.5485,31.4965,31.5225,45505.0
2019-03-19 15:25:00,36.33,36.35,36.31,36.33,21177.0,31.5138,31.5312,31.4965,31.5138,21177.0
2019-03-19 15:30:00,36.33,36.35,36.31,36.33,89754.0,31.5138,31.5312,31.4965,31.5138,89754.0
2019-03-19 15:35:00,36.33,36.33,36.27,36.27,48960.0,31.5138,31.5138,31.4618,31.4618,48960.0
2019-03-19 15:40:00,36.27,36.28,36.24,36.25,51930.0,31.4618,31.4705,31.4358,31.4444,51930.0
2019-03-19 15:45:00,36.25,36.34,36.25,36.33,84821.0,31.4444,31.5225,31.4444,31.5138,84821.0
2019-03-19 15:50:00,36.33,36.36,36.31,36.34,127326.0,31.5138,31.5399,31.4965,31.5225,127326.0
2019-03-19 15:55:00,36.34,36.41,36.33,36.38,264857.0,31.5225,31.5832,31.5138,31.5572,264857.0
2019-03-20 09:30:00,36.38,36.38,36.23,36.25,39988.0,31.5572,31.5572,31.4271,31.4444,39988.0
2019-03-20 09:35:00,36.23,36.38,36.23,36.27,27717.0,31.4271,31.5572,31.4271,31.4618,27717.0
2019-03-20 09:40:00,36.28,36.34,36.28,36.31,18056.0,31.4705,31.5225,31.4705,31.4965,18056.0
2019-03-20 09:45:00,36.32,36.32,36.23,36.25,11704.0,31.5052,31.5052,31.4271,31.4444,11704.0
2019-03-20 09:50:00,36.25,36.27,36.19,36.19,8043.0,31.4444,31.4618,31.3924,31.3924,8043.0
2019-03-20 09:55:00,36.17,36.2,36.13,36.14,17369.0,31.3751,31.4011,31.3404,31.349,17369.0
2019-03-20 10:00:00,36.14,36.17,36.13,36.16,23515.0,31.349,31.3751,31.3404,31.3664,23515.0
2019-03-20 10:05:00,36.16,36.23,36.15,36.21,16078.0,31.3664,31.4271,31.3577,31.4097,16078.0
2019-03-20 10:10:00,36.2,36.22,36.17,36.2,20447.0,31.4011,31.4184,31.3751,31.4011,20447.0
2019-03-20 10:15:00,36.2,36.22,36.17,36.2,18041.0,31.4011,31.4184,31.3751,31.4011,18041.0
2019-03-20 10:20:00,36.19,36.2,36.14,36.16,23559.0,31.3924,31.4011,31.349,31.3664,23559.0
2019-03-20 10:25:00,36.17,36.25,36.17,36.24,27336.0,31.3751,31.4444,31.3751,31.4358,27336.0
2019-03-20 10:30:00,36.25,36.26,36.17,36.17,29701.0,31.4444,31.4531,31.3751,31.3751,29701.0
2019-03-20 10:35:00,36.17,36.19,36.13,36.13,20177.0,31.3751,31.3924,31.3404,31.3404,20177.0
2019-03-20 10:40:00,36.14,36.18,36.13,36.16,14222.0,31.349,31.3837,31.3404,31.3664,14222.0
2019-03-20 10:45:00,36.16,36.22,36.16,36.21,9269.0,31.3664,31.4184,31.3664,31.4097,9269.0
2019-03-20 10:50:00,36.2,36.26,36.19,36.22,20320.0,31.4011,31.4531,31.3924,31.4184,20320.0
2019-03-20 10:55:00,36.22,36.25,36.21,36.23,16904.0,31.4184,31.4444,31.4097,31.4271,16904.0
2019-03-20 11:00:00,36.23,36.27,36.2,36.22,25302.0,31.4271,31.4618,31.4011,31.4184,25302.0
2019-03-20 11:05:00,36.22,36.22,36.18,36.2,14566.0,31.4184,31.4184,31.3837,31.4011,14566.0
2019-03-20 11:10:00,36.2,36.21,36.17,36.19,18374.0,31.4011,31.4097,31.3751,31.3924,18374.0
2019-03-20 11:15:00,36.19,36.2,36.15,36.2,26918.0,31.3924,31.4011,31.3577,31.4011,26918.0
2019-03-20 11:20:00,36.2,36.2,36.16,36.16,21895.0,31.4011,31.4011,31.3664,31.3664,21895.0
2019-03-20 11:25:00,36.15,36.17,36.12,36.16,34513.0,31.3577,31.3751,31.3317,31.3664,34513.0
2019-03-20 11:30:00,36.16,36.18,36.11,36.12,19796.0,31.3664,31.3837,31.323,31.3317,19796.0
2019-03-20 11:35:00,36.12,36.12,36.06,36.07,32318.0,31.3317,31.3317,31.2796,31.2883,32318.0
2019-03-20 11:40:00,36.07,36.09,36.0,36.02,24976.0,31.2883,31.3057,31.2276,31.2449,24976.0
2019-03-20 11:45:00,36.02,36.04,36.01,36.02,21326.0,31.2449,31.2623,31.2363,31.2449,21326.0
2019-03-20 11:50:00,36.02,36.05,35.96,35.97,20863.0,31.2449,31.271,31.1929,31.2016,20863.0
2019-03-20 11:55:00,35.97,35.98,35.91,35.95,43957.0,31.2016,31.2102,31.1495,31.1842,43957.0
2019-03-20 12:00:00,35.96,36.03,35.95,36.02,12952.0,31.1929,31.2536,31.1842,31.2449,12952.0
2019-03-20 12:05:00,36.02,36.06,36.01,36.05,13538.0,31.2449,31.2796,31.2363,31.271,13538.0
2019-03-20 12:10:00,36.05,36.09,36.05,36.09,48710.0,31.271,31.3057,31.271,31.3057,48710.0
2019-03-20 12:15:00,36.09,36.1,36.07,36.08,34002.0,31.3057,31.3143,31.2883,31.297,34002.0
2019-03-20 12:20:00,36.07,36.1,36.06,36.07,26043.0,31.2883,31.3143,31.2796,31.2883,26043.0
2019-03-20 12:25:00,36.07,36.12,36.07,36.08,23330.0,31.2883,31.3317,31.2883,31.297,23330.0
2019-03-20 12:30:00,36.08,36.09,35.95,35.97,28352.0,31.297,31.3057,31.1842,31.2016,28352.0
2019-03-20 12:35:00,35.96,36.01,35.95,36.01,11416.0,31.1929,31.2363,31.1842,31.2363,11416.0
2019-03-20 12:40:00,36.02,36.05,36.01,36.04,14249.0,31.2449,31.271,31.2363,31.2623,14249.0
2019-03-20 12:45:00,36.05,36.07,36.02,36.05,30314.0,31.271,31.2883,31.2449,31.271,30314.0
2019-03-20 12:50:00,36.05,36.07,36.04,36.05,13836.0,31.271,31.2883,31.2623,31.271,13836.0
2019-03-20 12:55:00,36.05,36.09,36.05,36.09,11181.0,31.271,31.3057,31.271,31.3057,11181.0
2019-03-20 13:00:00,36.08,36.1,36.07,36.09,12526.0,31.297,31.3143,31.2883,31.3057,12526.0
2019-03-20 13:05:00,36.1,36.12,36.09,36.1,6789.0,31.3143,31.3317,31.3057,31.3143,6789.0
2019-03-20 13:10:00,36.1,36.12,36.1,36.1,8158.0,31.3143,31.3317,31.3143,31.3143,8158.0
2019-03-20 13:15:00,36.1,36.12,36.08,36.11,10611.0,31.3143,31.3317,31.297,31.323,10611.0
2019-03-20 13:20:00,36.12,36.13,36.09,36.1,13267.0,31.3317,31.3404,31.3057,31.3143,13267.0
2019-03-20 13:25:00,36.1,36.13,36.1,36.12,14752.0,31.3143,31.3404,31.3143,31.3317,14752.0
2019-03-20 13:30:00,36.13,36.14,36.11,36.12,8226.0,31.3404,31.349,31.323,31.3317,8226.0
2019-03-20 13:35:00,36.13,36.17,36.13,36.16,8550.0,31.3404,31.3751,31.3404,31.3664,8550.0
2019-03-20 13:40:00,36.16,36.18,36.16,36.18,16965.0,31.3664,31.3837,31.3664,31.3837,16965.0
2019-03-20 13:45:00,36.19,36.21,36.17,36.21,16608.0,31.3924,31.4097,31.3751,31.4097,16608.0
2019-03-20 13:50:00,36.2,36.2,36.17,36.18,9252.0,31.4011,31.4011,31.3751,31.3837,9252.0
2019-03-20 13:55:00,36.18,36.21,36.16,36.2,20031.0,31.3837,31.4097,31.3664,31.4011,20031.0
2019-03-20 14:00:00,36.21,36.46,36.21,36.42,34423.0,31.4097,31.6266,31.4097,31.5919,34423.0
2019-03-20 14:05:00,36.42,36.51,36.42,36.43,20834.0,31.5919,31.67,31.5919,31.6006,20834.0
2019-03-20 14:10:00,36.45,36.5,36.45,36.49,48804.0,31.6179,31.6613,31.6179,31.6526,48804.0
2019-03-20 14:15:00,36.5,36.5,36.41,36.41,26734.0,31.6613,31.6613,31.5832,31.5832,26734.0
2019-03-20 14:20:00,36.42,36.5,36.41,36.48,33708.0,31.5919,31.6613,31.5832,31.644,33708.0
2019-03-20 14:25:00,36.48,36.52,36.46,36.52,33204.0,31.644,31.6787,31.6266,31.6787,33204.0
2019-03-20 14:30:00,36.52,36.59,36.49,36.55,30402.0,31.6787,31.7394,31.6526,31.7047,30402.0
2019-03-20 14:35:00,36.56,36.56,36.5,36.55,14991.0,31.7134,31.7134,31.6613,31.7047,14991.0
2019-03-20 14:40:00,36.55,36.56,36.49,36.53,16069.0,31.7047,31.7134,31.6526,31.6873,16069.0
2019-03-20 14:45:00,36.53,36.61,36.51,36.59,23242.0,31.6873,31.7567,31.67,31.7394,23242.0
2019-03-20 14:50:00,36.59,36.62,36.55,36.55,16996.0,31.7394,31.7654,31.7047,31.7047,16996.0
2019-03-20 14:55:00,36.55,36.57,36.51,36.54,15857.0,31.7047,31.722,31.67,31.696,15857.0
2019-03-20 15:00:00,36.55,36.61,36.5,36.52,19081.0,31.7047,31.7567,31.6613,31.6787,19081.0
2019-03-20 15:05:00,36.52,36.53,36.47,36.51,52723.0,31.6787,31.6873,31.6353,31.67,52723.0
2019-03-20 15:10:00,36.51,36.53,36.47,36.52,26580.0,31.67,31.6873,31.6353,31.6787,26580.0
2019-03-20 15:15:00,36.53,36.56,36.48,36.49,21559.0,31.6873,31.7134,31.644,31.6526,21559.0
2019-03-20 15:20:00,36.5,36.51,36.46,36.47,21760.0,31.6613,31.67,31.6266,31.6353,21760.0
2019-03-20 15:25:00,36.46,36.47,36.42,36.42,19896.0,31.6266,31.6353,31.5919,31.5919,19896.0
2019-03-20 15:30:00,36.43,36.44,36.29,36.31,52199.0,31.6006,31.6093,31.4791,31.4965,52199.0
2019-03-20 15:35:00,36.32,36.35,36.3,36.3,32802.0,31.5052,31.5312,31.4878,31.4878,32802.0
2019-03-20 15:40:00,36.3,36.32,36.28,36.3,46048.0,31.4878,31.5052,31.4705,31.4878,46048.0
2019-03-20 15:45:00,36.3,36.36,36.3,36.31,48906.0,31.4878,31.5399,31.4878,31.4965,48906.0
2019-03-20 15:50:00,36.31,36.42,36.29,36.41,269824.0,31.4965,31.5919,31.4791,31.5832,269824.0
2019-03-20 15:55:00,36.41,36.42,36.37,36.39,266712.0,31.5832,31.5919,31.5485,31.5659,266712.0
2019-03-21 09:30:00,36.29,36.41,36.16,36.39,27636.0,31.4791,31.5832,31.3664,31.5659,27636.0
2019-03-21 09:35:00,36.41,36.47,36.35,36.45,26336.0,31.5832,31.6353,31.5312,31.6179,26336.0
2019-03-21 09:40:00,36.46,36.48,36.43,36.47,17604.0,31.6266,31.644,31.6006,31.6353,17604.0
2019-03-21 09:45:00,36.47,36.48,36.44,36.46,8755.0,31.6353,31.644,31.6093,31.6266,8755.0
2019-03-21 09:50:00,36.46,36.51,36.44,36.5,13820.0,31.6266,31.67,31.6093,31.6613,13820.0
2019-03-21 09:55:00,36.49,36.58,36.49,36.53,12607.0,31.6526,31.7307,31.6526,31.6873,12607.0
2019-03-21 10:00:00,36.53,36.58,36.52,36.57,20290.0,31.6873,31.7307,31.6787,31.722,20290.0
2019-03-21 10:05:00,36.57,36.64,36.57,36.6,15463.0,31.722,31.7827,31.722,31.748,15463.0
2019-03-21 10:10:00,36.61,36.63,36.59,36.61,13349.0,31.7567,31.7741,31.7394,31.7567,13349.0
2019-03-21 10:15:00,36.6,36.61,36.58,36.59,11285.0,31.748,31.7567,31.7307,31.7394,11285.0
2019-03-21 10:20:00,36.6,36.61,36.59,36.61,12653.0,31.748,31.7567,31.7394,31.7567,12653.0
2019-03-21 10:25:00,36.62,36.66,36.61,36.63,11086.0,31.7654,31.8001,31.7567,31.7741,11086.0
2019-03-21 10:30:00,36.63,36.65,36.62,36.64,8185.0,31.7741,31.7914,31.7654,31.7827,8185.0
2019-03-21 10:35:00,36.66,36.67,36.64,36.66,27506.0,31.8001,31.8088,31.7827,31.8001,27506.0
2019-03-21 10:40:00,36.66,36.67,36.64,36.67,7997.0,31.8001,31.8088,31.7827,31.8088,7997.0
2019-03-21 10:45:00,36.67,36.69,36.64,36.67,8645.0,31.8088,31.8261,31.7827,31.8088,8645.0
2019-03-21 10:50:00,36.66,36.68,36.65,36.68,7573.0,31.8001,31.8174,31.7914,31.8174,7573.0
2019-03-21 10:55:00,36.68,36.72,36.67,36.72,16333.0,31.8174,31.8521,31.8088,31.8521,16333.0
2019-03-21 11:00:00,36.72,36.78,36.69,36.75,25429.0,31.8521,31.9042,31.8261,31.8782,25429.0
2019-03-21 11:05:00,36.75,36.77,36.73,36.75,19558.0,31.8782,31.8955,31.8608,31.8782,19558.0
2019-03-21 11:10:00,36.75,36.76,36.74,36.76,10489.0,31.8782,31.8868,31.8695,31.8868,10489.0
2019-03-21 11:15:00,36.76,36.77,36.72,36.73,65652.0,31.8868,31.8955,31.8521,31.8608,65652.0
2019-03-21 11:20:00,36.73,36.76,36.72,36.75,13997.0,31.8608,31.8868,31.8521,31.8782,13997.0
2019-03-21 11:25:00,36.75,36.81,36.74,36.75,18898.0,31.8782,31.9302,31.8695,31.8782,18898.0
2019-03-21 11:30:00,36.75,36.78,36.73,36.76,22797.0,31.8782,31.9042,31.8608,31.8868,22797.0
2019-03-21 11:35:00,36.76,36.78,36.74,36.75,10451.0,31.8868,31.9042,31.8695,31.8782,10451.0
2019-03-21 11:40:00,36.74,36.84,36.73,36.82,14071.0,31.8695,31.9562,31.8608,31.9389,14071.0
2019-03-21 11:45:00,36.82,36.86,36.82,36.85,9237.0,31.9389,31.9736,31.9389,31.9649,9237.0
2019-03-21 11:50:00,36.85,36.88,36.84,36.86,6515.0,31.9649,31.9909,31.9562,31.9736,6515.0
2019-03-21 11:55:00,36.87,36.9,36.86,36.9,38261.0,31.9823,32.0083,31.9736,32.0083,38261.0
2019-03-21 12:00:00,36.9,36.92,36.88,36.9,19983.0,32.0083,32.0256,31.9909,32.0083,19983.0
2019-03-21 12:05:00,36.9,36.91,36.87,36.9,15714.0,32.0083,32.017,31.9823,32.0083,15714.0
2019-03-21 12:10:00,36.91,36.92,36.9,36.91,6594.0,32.017,32.0256,32.0083,32.017,6594.0
2019-03-21 12:15:00,36.91,36.93,36.88,36.91,12509.0,32.017,32.0343,31.9909,32.017,12509.0
2019-03-21 12:20:00,36.91,36.91,36.87,36.88,10717.0,32.017,32.017,31.9823,31.9909,10717.0
2019-03-21 12:25:00,36.88,36.88,36.83,36.84,15239.0,31.9909,31.9909,31.9476,31.9562,15239.0
2019-03-21 12:30:00,36.85,36.85,36.8,36.83,23289.0,31.9649,31.9649,31.9215,31.9476,23289.0
2019-03-21 12:35:00,36.83,36.84,36.82,36.84,16043.0,31.9476,31.9562,31.9389,31.9562,16043.0
2019-03-21 12:40:00,36.83,36.87,36.83,36.84,9432.0,31.9476,31.9823,31.9476,31.9562,9432.0
2019-03-21 12:45:00,36.84,36.85,36.83,36.85,11886.0,31.9562,31.9649,31.9476,31.9649,11886.0
2019-03-21 12:50:00,36.85,36.88,36.85,36.88,14302.0,31.9649,31.9909,31.9649,31.9909,14302.0
2019-03-21 12:55:00,36.88,36.91,36.87,36.9,16077.0,31.9909,32.017,31.9823,32.0083,16077.0
2019-03-21 13:00:00,36.9,36.94,36.89,36.92,13357.0,32.0083,32.043,31.9996,32.0256,13357.0
2019-03-21 13:05:00,36.92,36.94,36.91,36.92,10673.0,32.0256,32.043,32.017,32.0256,10673.0
2019-03-21 13:10:00,36.92,36.92,36.89,36.91,5539.0,32.0256,32.0256,31.9996,32.017,5539.0
2019-03-21 13:15:00,36.9,36.91,36.88,36.9,10279.0,32.0083,32.017,31.9909,32.0083,10279.0
2019-03-21 13:20:00,36.89,36.91,36.89,36.9,12803.0,31.9996,32.017,31.9996,32.0083,12803.0
2019-03-21 13:25:00,36.91,36.93,36.9,36.92,20477.0,32.017,32.0343,32.0083,32.0256,20477.0
2019-03-21 13:30:00,36.92,36.93,36.89,36.9,10100.0,32.0256,32.0343,31.9996,32.0083,10100.0
2019-03-21 13:35:00,36.9,36.91,36.89,36.9,25776.0,32.0083,32.017,31.9996,32.0083,25776.0
2019-03-21 13:40:00,36.9,36.92,36.88,36.91,13578.0,32.0083,32.0256,31.9909,32.017,13578.0
2019-03-21 13:45:00,36.9,36.93,36.89,36.92,17786.0,32.0083,32.0343,31.9996,32.0256,17786.0
2019-03-21 13:50:00,36.93,36.97,36.92,36.94,21947.0,32.0343,32.069,32.0256,32.043,21947.0
2019-03-21 13:55:00,36.93,36.94,36.9,36.91,18472.0,32.0343,32.043,32.0083,32.017,18472.0
2019-03-21 14:00:00,36.91,36.95,36.91,36.95,30950.0,32.017,32.0516,32.017,32.0516,30950.0
2019-03-21 14:05:00,36.96,36.96,36.93,36.95,12899.0,32.0603,32.0603,32.0343,32.0516,12899.0
2019-03-21 14:10:00,36.94,36.99,36.94,36.98,15599.0,32.043,32.0863,32.043,32.0777,15599.0
2019-03-21 14:15:00,36.98,37.04,36.97,37.01,152382.0,32.0777,32.1297,32.069,32.1037,152382.0
2019-03-21 14:20:00,37.01,37.01,36.99,37.0,28558.0,32.1037,32.1037,32.0863,32.095,28558.0
2019-03-21 14:25:00,37.0,37.06,36.99,37.05,17107.0,32.095,32.1471,32.0863,32.1384,17107.0
2019-03-21 14:30:00,37.06,37.06,37.01,37.03,17854.0,32.1471,32.1471,32.1037,32.121,17854.0
2019-03-21 14:35:00,37.03,37.06,37.01,37.05,12274.0,32.121,32.1471,32.1037,32.1384,12274.0
2019-03-21 14:40:00,37.06,37.08,37.04,37.05,36938.0,32.1471,32.1644,32.1297,32.1384,36938.0
2019-03-21 14:45:00,37.06,37.07,37.05,37.07,7988.0,32.1471,32.1557,32.1384,32.1557,7988.0
2019-03-21 14:50:00,37.07,37.09,37.03,37.04,13712.0,32.1557,32.1731,32.121,32.1297,13712.0
2019-03-21 14:55:00,37.04,37.05,37.0,37.02,7956.0,32.1297,32.1384,32.095,32.1124,7956.0
2019-03-21 15:00:00,37.02,37.02,36.98,37.02,18546.0,32.1124,32.1124,32.0777,32.1124,18546.0
2019-03-21 15:05:00,37.03,37.09,37.02,37.05,52775.0,32.121,32.1731,32.1124,32.1384,52775.0
2019-03-21 15:10:00,37.04,37.04,36.97,37.01,51378.0,32.1297,32.1297,32.069,32.1037,51378.0
2019-03-21 15:15:00,37.01,37.03,36.99,37.03,29857.0,32.1037,32.121,32.0863,32.121,29857.0
2019-03-21 15:20:00,37.02,37.05,37.0,37.05,26243.0,32.1124,32.1384,32.095,32.1384,26243.0
2019-03-21 15:25:00,37.05,37.07,37.02,37.02,18151.0,32.1384,32.1557,32.1124,32.1124,18151.0
2019-03-21 15:30:00,37.03,37.08,37.02,37.04,63724.0,32.121,32.1644,32.1124,32.1297,63724.0
2019-03-21 15:35:00,37.04,37.08,37.02,37.07,53581.0,32.1297,32.1644,32.1124,32.1557,53581.0
2019-03-21 15:40:00,37.06,37.09,37.05,37.08,34219.0,32.1471,32.1731,32.1384,32.1644,34219.0
2019-03-21 15:45:00,37.08,37.08,37.01,37.02,70689.0,32.1644,32.1644,32.1037,32.1124,70689.0
2019-03-21 15:50:00,37.02,37.03,36.96,36.98,88992.0,32.1124,32.121,32.0603,32.0777,88992.0
2019-03-21 15:55:00,36.97,37.0,36.95,36.97,147804.0,32.069,32.095,32.0516,32.069,147804.0
2019-03-22 09:30:00,36.81,37.02,36.75,36.83,70099.0,31.9302,32.1124,31.8782,31.9476,70099.0
2019-03-22 09:35:00,36.81,36.85,36.75,36.78,22998.0,31.9302,31.9649,31.8782,31.9042,22998.0
2019-03-22 09:40:00,36.77,36.77,36.63,36.65,30138.0,31.8955,31.8955,31.7741,31.7914,30138.0
2019-03-22 09:45:00,36.64,36.64,36.54,36.54,10391.0,31.7827,31.7827,31.696,31.696,10391.0
2019-03-22 09:50:00,36.56,36.61,36.52,36.56,28631.0,31.7134,31.7567,31.6787,31.7134,28631.0
2019-03-22 09:55:00,36.56,36.6,36.54,36.57,50547.0,31.7134,31.748,31.696,31.722,50547.0
2019-03-22 10:00:00,36.57,36.62,36.56,36.57,47779.0,31.722,31.7654,31.7134,31.722,47779.0
2019-03-22 10:05:00,36.57,36.64,36.57,36.59,31741.0,31.722,31.7827,31.722,31.7394,31741.0
2019-03-22 10:10:00,36.59,36.64,36.57,36.6,31671.0,31.7394,31.7827,31.722,31.748,31671.0
2019-03-22 10:15:00,36.6,36.67,36.6,36.67,17142.0,31.748,31.8088,31.748,31.8088,17142.0
2019-03-22 10:20:00,36.68,36.72,36.65,36.67,19747.0,31.8174,31.8521,31.7914,31.8088,19747.0
2019-03-22 10:25:00,36.67,36.67,36.58,36.58,10938.0,31.8088,31.8088,31.7307,31.7307,10938.0
2019-03-22 10:30:00,36.58,36.64,36.56,36.57,21902.0,31.7307,31.7827,31.7134,31.722,21902.0
2019-03-22 10:35:00,36.58,36.63,36.57,36.59,38162.0,31.7307,31.7741,31.722,31.7394,38162.0
2019-03-22 10:40:00,36.58,36.58,36.53,36.57,13137.0,31.7307,31.7307,31.6873,31.722,13137.0
2019-03-22 10:45:00,36.57,36.57,36.48,36.48,17188.0,31.722,31.722,31.644,31.644,17188.0
2019-03-22 10:50:00,36.49,36.5,36.45,36.48,16740.0,31.6526,31.6613,31.6179,31.644,16740.0
2019-03-22 10:55:00,36.49,36.51,36.37,36.37,113333.0,31.6526,31.67,31.5485,31.5485,113333.0
2019-03-22 11:00:00,36.38,36.39,36.33,36.33,30260.0,31.5572,31.5659,31.5138,31.5138,30260.0
2019-03-22 11:05:00,36.33,36.35,36.3,36.32,15116.0,31.5138,31.5312,31.4878,31.5052,15116.0
2019-03-22 11:10:00,36.31,36.35,36.27,36.35,22419.0,31.4965,31.5312,31.4618,31.5312,22419.0
2019-03-22 11:15:00,36.35,36.4,36.29,36.39,47728.0,31.5312,31.5746,31.4791,31.5659,47728.0
2019-03-22 11:20:00,36.39,36.39,36.31,36.34,49246.0,31.5659,31.5659,31.4965,31.5225,49246.0
2019-03-22 11:25:00,36.34,36.37,36.33,36.37,38419.0,31.5225,31.5485,31.5138,31.5485,38419.0
2019-03-22 11:30:00,36.36,36.37,36.27,36.29,28545.0,31.5399,31.5485,31.4618,31.4791,28545.0
2019-03-22 11:35:00,36.28,36.32,36.28,36.31,51879.0,31.4705,31.5052,31.4705,31.4965,51879.0
2019-03-22 11:40:00,36.3,36.32,36.26,36.3,43779.0,31.4878,31.5052,31.4531,31.4878,43779.0
2019-03-22 11:45:00,36.29,36.32,36.28,36.32,26508.0,31.4791,31.5052,31.4705,31.5052,26508.0
2019-03-22 11:50:00,36.31,36.33,36.24,36.25,113945.0,31.4965,31.5138,31.4358,31.4444,113945.0
2019-03-22 11:55:00,36.24,36.28,36.18,36.19,41325.0,31.4358,31.4705,31.3837,31.3924,41325.0
2019-03-22 12:00:00,36.19,36.26,36.16,36.22,22890.0,31.3924,31.4531,31.3664,31.4184,22890.0
2019-03-22 12:05:00,36.2,36.23,36.19,36.21,17988.0,31.4011,31.4271,31.3924,31.4097,17988.0
2019-03-22 12:10:00,36.22,36.23,36.19,36.2,12969.0,31.4184,31.4271,31.3924,31.4011,12969.0
2019-03-22 12:15:00,36.19,36.25,36.18,36.2,11813.0,31.3924,31.4444,31.3837,31.4011,11813.0
2019-03-22 12:20:00,36.21,36.25,36.19,36.2,12406.0,31.4097,31.4444,31.3924,31.4011,12406.0
2019-03-22 12:25:00,36.2,36.2,36.15,36.17,19186.0,31.4011,31.4011,31.3577,31.3751,19186.0
2019-03-22 12:30:00,36.17,36.23,36.16,36.21,21054.0,31.3751,31.4271,31.3664,31.4097,21054.0
2019-03-22 12:35:00,36.2,36.21,36.16,36.16,20737.0,31.4011,31.4097,31.3664,31.3664,20737.0
2019-03-22 12:40:00,36.15,36.16,36.08,36.08,17117.0,31.3577,31.3664,31.297,31.297,17117.0
2019-03-22 12:45:00,36.09,36.14,36.09,36.12,25208.0,31.3057,31.349,31.3057,31.3317,25208.0
2019-03-22 12:50:00,36.12,36.22,36.11,36.22,8512.0,31.3317,31.4184,31.323,31.4184,8512.0
2019-03-22 12:55:00,36.21,36.22,36.17,36.22,11292.0,31.4097,31.4184,31.3751,31.4184,11292.0
2019-03-22 13:00:00,36.21,36.29,36.21,36.28,15350.0,31.4097,31.4791,31.4097,31.4705,15350.0
2019-03-22 13:05:00,36.28,36.33,36.27,36.32,59886.0,31.4705,31.5138,31.4618,31.5052,59886.0
2019-03-22 13:10:00,36.32,36.32,36.26,36.29,12586.0,31.5052,31.5052,31.4531,31.4791,12586.0
2019-03-22 13:15:00,36.29,36.31,36.28,36.29,9253.0,31.4791,31.4965,31.4705,31.4791,9253.0
2019-03-22 13:20:00,36.28,36.28,36.23,36.24,6844.0,31.4705,31.4705,31.4271,31.4358,6844.0
2019-03-22 13:25:00,36.24,36.26,36.23,36.25,13754.0,31.4358,31.4531,31.4271,31.4444,13754.0
2019-03-22 13:30:00,36.24,36.33,36.24,36.27,25988.0,31.4358,31.5138,31.4358,31.4618,25988.0
2019-03-22 13:35:00,36.27,36.3,36.23,36.24,18547.0,31.4618,31.4878,31.4271,31.4358,18547.0
2019-03-22 13:40:00,36.25,36.27,36.23,36.25,12421.0,31.4444,31.4618,31.4271,31.4444,12421.0
2019-03-22 13:45:00,36.26,36.26,36.22,36.23,12302.0,31.4531,31.4531,31.4184,31.4271,12302.0
2019-03-22 13:50:00,36.23,36.24,36.19,36.2,15332.0,31.4271,31.4358,31.3924,31.4011,15332.0
2019-03-22 13:55:00,36.19,36.2,36.14,36.16,12761.0,31.3924,31.4011,31.349,31.3664,12761.0
2019-03-22 14:00:00,36.16,36.2,36.16,36.2,39946.0,31.3664,31.4011,31.3664,31.4011,39946.0
2019-03-22 14:05:00,36.21,36.22,36.19,36.22,7795.0,31.4097,31.4184,31.3924,31.4184,7795.0
2019-03-22 14:10:00,36.22,36.25,36.22,36.25,8333.0,31.4184,31.4444,31.4184,31.4444,8333.0
2019-03-22 14:15:00,36.26,36.33,36.26,36.3,21194.0,31.4531,31.5138,31.4531,31.4878,21194.0
2019-03-22 14:20:00,36.29,36.31,36.28,36.3,10627.0,31.4791,31.4965,31.4705,31.4878,10627.0
2019-03-22 14:25:00,36.29,36.33,36.28,36.3,22796.0,31.4791,31.5138,31.4705,31.4878,22796.0
2019-03-22 14:30:00,36.3,36.32,36.28,36.31,43505.0,31.4878,31.5052,31.4705,31.4965,43505.0
2019-03-22 14:35:00,36.3,36.33,36.29,36.3,13541.0,31.4878,31.5138,31.4791,31.4878,13541.0
2019-03-22 14:40:00,36.31,36.34,36.3,36.32,16936.0,31.4965,31.5225,31.4878,31.5052,16936.0
2019-03-22 14:45:00,36.32,36.34,36.3,36.32,9107.0,31.5052,31.5225,31.4878,31.5052,9107.0
2019-03-22 14:50:00,36.32,36.37,36.32,36.33,18606.0,31.5052,31.5485,31.5052,31.5138,18606.0
2019-03-22 14:55:00,36.34,36.34,36.32,36.32,7161.0,31.5225,31.5225,31.5052,31.5052,7161.0
2019-03-22 15:00:00,36.33,36.38,36.29,36.3,94469.0,31.5138,31.5572,31.4791,31.4878,94469.0
2019-03-22 15:05:00,36.3,36.34,36.29,36.32,11697.0,31.4878,31.5225,31.4791,31.5052,11697.0
2019-03-22 15:10:00,36.32,36.33,36.28,36.29,21848.0,31.5052,31.5138,31.4705,31.4791,21848.0
2019-03-22 15:15:00,36.29,36.31,36.27,36.3,28590.0,31.4791,31.4965,31.4618,31.4878,28590.0
2019-03-22 15:20:00,36.3,36.32,36.28,36.3,19277.0,31.4878,31.5052,31.4705,31.4878,19277.0
2019-03-22 15:25:00,36.3,36.3,36.27,36.27,51112.0,31.4878,31.4878,31.4618,31.4618,51112.0
2019-03-22 15:30:00,36.27,36.28,36.17,36.18,70047.0,31.4618,31.4705,31.3751,31.3837,70047.0
2019-03-22 15:35:00,36.18,36.23,36.17,36.18,100939.0,31.3837,31.4271,31.3751,31.3837,100939.0
2019-03-22 15:40:00,36.18,36.2,36.15,36.16,70414.0,31.3837,31.4011,31.3577,31.3664,70414.0
2019-03-22 15:45:00,36.15,36.23,36.15,36.2,77767.0,31.3577,31.4271,31.3577,31.4011,77767.0
2019-03-22 15:50:00,36.2,36.21,36.14,36.17,119935.0,31.4011,31.4097,31.349,31.3751,119935.0
2019-03-22 15:55:00,36.16,36.17,36.1,36.13,284452.0,31.3664,31.3751,31.3143,31.3404,284452.0
2019-03-25 09:30:00,36.2,36.3,36.12,36.3,40571.0,31.4011,31.4878,31.3317,31.4878,40571.0
2019-03-25 09:35:00,36.3,36.42,36.3,36.42,22234.0,31.4878,31.5919,31.4878,31.5919,22234.0
2019-03-25 09:40:00,36.41,36.41,36.24,36.24,13512.0,31.5832,31.5832,31.4358,31.4358,13512.0
2019-03-25 09:45:00,36.24,36.24,36.17,36.21,17594.0,31.4358,31.4358,31.3751,31.4097,17594.0
2019-03-25 09:50:00,36.21,36.31,36.21,36.26,19495.0,31.4097,31.4965,31.4097,31.4531,19495.0
2019-03-25 09:55:00,36.26,36.3,36.25,36.26,10472.0,31.4531,31.4878,31.4444,31.4531,10472.0
2019-03-25 10:00:00,36.25,36.27,36.18,36.21,23540.0,31.4444,31.4618,31.3837,31.4097,23540.0
2019-03-25 10:05:00,36.21,36.25,36.15,36.15,15425.0,31.4097,31.4444,31.3577,31.3577,15425.0
2019-03-25 10:10:00,36.14,36.15,36.11,36.15,15153.0,31.349,31.3577,31.323,31.3577,15153.0
2019-03-25 10:15:00,36.16,36.2,36.15,36.18,10142.0,31.3664,31.4011,31.3577,31.3837,10142.0
2019-03-25 10:20:00,36.17,36.22,36.16,36.19,11759.0,31.3751,31.4184,31.3664,31.3924,11759.0
2019-03-25 10:25:00,36.19,36.25,36.19,36.23,12507.0,31.3924,31.4444,31.3924,31.4271,12507.0
2019-03-25 10:30:00,36.23,36.33,36.23,36.31,10790.0,31.4271,31.5138,31.4271,31.4965,10790.0
2019-03-25 10:35:00,36.32,36.35,36.31,36.32,15550.0,31.5052,31.5312,31.4965,31.5052,15550.0
2019-03-25 10:40:00,36.31,36.34,36.3,36.32,14620.0,31.4965,31.5225,31.4878,31.5052,14620.0
2019-03-25 10:45:00,36.31,36.36,36.3,36.35,14943.0,31.4965,31.5399,31.4878,31.5312,14943.0
2019-03-25 10:50:00,36.36,36.47,36.36,36.43,22566.0,31.5399,31.6353,31.5399,31.6006,22566.0
2019-03-25 10:55:00,36.43,36.49,36.42,36.48,59387.0,31.6006,31.6526,31.5919,31.644,59387.0
2019-03-25 11:00:00,36.49,36.49,36.39,36.39,50183.0,31.6526,31.6526,31.5659,31.5659,50183.0
2019-03-25 11:05:00,36.4,36.44,36.4,36.43,24170.0,31.5746,31.6093,31.5746,31.6006,24170.0
2019-03-25 11:10:00,36.44,36.51,36.41,36.51,101661.0,31.6093,31.67,31.5832,31.67,101661.0
2019-03-25 11:15:00,36.5,36.56,36.49,36.53,13465.0,31.6613,31.7134,31.6526,31.6873,13465.0
2019-03-25 11:20:00,36.54,36.56,36.5,36.55,28530.0,31.696,31.7134,31.6613,31.7047,28530.0
2019-03-25 11:25:00,36.55,36.62,36.54,36.59,45307.0,31.7047,31.7654,31.696,31.7394,45307.0
2019-03-25 11:30:00,36.59,36.6,36.54,36.55,33498.0,31.7394,31.748,31.696,31.7047,33498.0
2019-03-25 11:35:00,36.55,36.56,36.48,36.49,57965.0,31.7047,31.7134,31.644,31.6526,57965.0
2019-03-25 11:40:00,36.5,36.51,36.36,36.39,37653.0,31.6613,31.67,31.5399,31.5659,37653.0
2019-03-25 11:45:00,36.38,36.43,36.37,36.38,10948.0,31.5572,31.6006,31.5485,31.5572,10948.0
2019-03-25 11:50:00,36.37,36.38,36.34,36.37,7848.0,31.5485,31.5572,31.5225,31.5485,7848.0
2019-03-25 11:55:00,36.37,36.41,36.34,36.35,12767.0,31.5485,31.5832,31.5225,31.5312,12767.0
2019-03-25 12:00:00,36.34,36.39,36.32,36.39,14746.0,31.5225,31.5659,31.5052,31.5659,14746.0
2019-03-25 12:05:00,36.39,36.41,36.39,36.4,8196.0,31.5659,31.5832,31.5659,31.5746,8196.0
2019-03-25 12:10:00,36.4,36.42,36.36,36.37,10285.0,31.5746,31.5919,31.5399,31.5485,10285.0
2019-03-25 12:15:00,36.36,36.41,36.36,36.41,11015.0,31.5399,31.5832,31.5399,31.5832,11015.0
2019-03-25 12:20:00,36.41,36.46,36.4,36.45,13798.0,31.5832,31.6266,31.5746,31.6179,13798.0
2019-03-25 12:25:00,36.45,36.46,36.35,36.37,23214.0,31.6179,31.6266,31.5312,31.5485,23214.0
2019-03-25 12:30:00,36.37,36.37,36.3,36.31,13379.0,31.5485,31.5485,31.4878,31.4965,13379.0
2019-03-25 12:35:00,36.31,36.32,36.27,36.29,7414.0,31.4965,31.5052,31.4618,31.4791,7414.0
2019-03-25 12:40:00,36.29,36.29,36.24,36.26,5082.0,31.4791,31.4791,31.4358,31.4531,5082.0
2019-03-25 12:45:00,36.26,36.31,36.25,36.3,5550.0,31.4531,31.4965,31.4444,31.4878,5550.0
2019-03-25 12:50:00,36.3,36.34,36.3,36.34,13496.0,31.4878,31.5225,31.4878,31.5225,13496.0
2019-03-25 12:55:00,36.34,36.37,36.32,36.37,13974.0,31.5225,31.5485,31.5052,31.5485,13974.0
2019-03-25 13:00:00,36.38,36.38,36.31,36.33,14616.0,31.5572,31.5572,31.4965,31.5138,14616.0
2019-03-25 13:05:00,36.33,36.36,36.31,36.34,23561.0,31.5138,31.5399,31.4965,31.5225,23561.0
2019-03-25 13:10:00,36.33,36.4,36.32,36.4,9096.0,31.5138,31.5746,31.5052,31.5746,9096.0
2019-03-25 13:15:00,36.39,36.4,36.36,36.38,11762.0,31.5659,31.5746,31.5399,31.5572,11762.0
2019-03-25 13:20:00,36.38,36.4,36.35,36.4,29780.0,31.5572,31.5746,31.5312,31.5746,29780.0
2019-03-25 13:25:00,36.4,36.41,36.33,36.36,30844.0,31.5746,31.5832,31.5138,31.5399,30844.0
2019-03-25 13:30:00,36.36,36.37,36.32,36.34,25393.0,31.5399,31.5485,31.5052,31.5225,25393.0
2019-03-25 13:35:00,36.34,36.37,36.33,36.37,16930.0,31.5225,31.5485,31.5138,31.5485,16930.0
2019-03-25 13:40:00,36.37,36.37,36.28,36.29,49218.0,31.5485,31.5485,31.4705,31.4791,49218.0
2019-03-25 13:45:00,36.3,36.3,36.24,36.25,17993.0,31.4878,31.4878,31.4358,31.4444,17993.0
2019-03-25 13:50:00,36.25,36.28,36.23,36.24,13026.0,31.4444,31.4705,31.4271,31.4358,13026.0
2019-03-25 13:55:00,36.24,36.25,36.2,36.2,15964.0,31.4358,31.4444,31.4011,31.4011,15964.0
2019-03-25 14:00:00,36.2,36.23,36.14,36.14,61039.0,31.4011,31.4271,31.349,31.349,61039.0
2019-03-25 14:05:00,36.14,36.16,36.09,36.09,28344.0,31.349,31.3664,31.3057,31.3057,28344.0
2019-03-25 14:10:00,36.11,36.12,36.07,36.11,26674.0,31.323,31.3317,31.2883,31.323,26674.0
2019-03-25 14:15:00,36.11,36.14,36.09,36.09,27021.0,31.323,31.349,31.3057,31.3057,27021.0
2019-03-25 14:20:00,36.09,36.1,36.03,36.04,32265.0,31.3057,31.3143,31.2536,31.2623,32265.0
2019-03-25 14:25:00,36.05,36.06,36.01,36.06,31231.0,31.271,31.2796,31.2363,31.2796,31231.0
2019-03-25 14:30:00,36.07,36.14,36.06,36.12,23629.0,31.2883,31.349,31.2796,31.3317,23629.0
2019-03-25 14:35:00,36.12,36.13,36.11,36.13,25571.0,31.3317,31.3404,31.323,31.3404,25571.0
2019-03-25 14:40:00,36.13,36.2,36.12,36.18,39333.0,31.3404,31.4011,31.3317,31.3837,39333.0
2019-03-25 14:45:00,36.18,36.18,36.14,36.16,37104.0,31.3837,31.3837,31.349,31.3664,37104.0
2019-03-25 14:50:00,36.16,36.17,36.14,36.16,21503.0,31.3664,31.3751,31.349,31.3664,21503.0
2019-03-25 14:55:00,36.16,36.19,36.15,36.18,23492.0,31.3664,31.3924,31.3577,31.3837,23492.0
2019-03-25 15:00:00,36.18,36.2,36.12,36.13,65191.0,31.3837,31.4011,31.3317,31.3404,65191.0
2019-03-25 15:05:00,36.12,36.17,36.12,36.16,40776.0,31.3317,31.3751,31.3317,31.3664,40776.0
2019-03-25 15:10:00,36.16,36.24,36.15,36.23,105770.0,31.3664,31.4358,31.3577,31.4271,105770.0
2019-03-25 15:15:00,36.23,36.25,36.18,36.19,36064.0,31.4271,31.4444,31.3837,31.3924,36064.0
2019-03-25 15:20:00,36.18,36.24,36.16,36.23,46479.0,31.3837,31.4358,31.3664,31.4271,46479.0
2019-03-25 15:25:00,36.23,36.26,36.21,36.22,59022.0,31.4271,31.4531,31.4097,31.4184,59022.0
2019-03-25 15:30:00,36.21,36.23,36.14,36.16,68309.0,31.4097,31.4271,31.349,31.3664,68309.0
2019-03-25 15:35:00,36.16,36.18,36.14,36.16,61030.0,31.3664,31.3837,31.349,31.3664,61030.0
2019-03-25 15:40:00,36.16,36.16,36.12,36.16,59287.0,31.3664,31.3664,31.3317,31.3664,59287.0
2019-03-25 15:45:00,36.15,36.19,36.12,36.13,125615.0,31.3577,31.3924,31.3317,31.3404,125615.0
2019-03-25 15:50:00,36.13,36.18,36.12,36.16,80793.0,31.3404,31.3837,31.3317,31.3664,80793.0
2019-03-25 15:55:00,36.16,36.19,36.11,36.16,237378.0,31.3664,31.3924,31.323,31.3664,237378.0
2019-03-26 09:30:00,36.32,36.45,36.32,36.44,58807.0,31.5052,31.6179,31.5052,31.6093,58807.0
2019-03-26 09:35:00,36.42,36.57,36.41,36.54,23422.0,31.5919,31.722,31.5832,31.696,23422.0
2019-03-26 09:40:00,36.54,36.66,36.53,36.65,23607.0,31.696,31.8001,31.6873,31.7914,23607.0
2019-03-26 09:45:00,36.65,36.65,36.53,36.54,26262.0,31.7914,31.7914,31.6873,31.696,26262.0
2019-03-26 09:50:00,36.54,36.54,36.44,36.5,31144.0,31.696,31.696,31.6093,31.6613,31144.0
2019-03-26 09:55:00,36.5,36.5,36.44,36.5,20925.0,31.6613,31.6613,31.6093,31.6613,20925.0
2019-03-26 10:00:00,36.5,36.5,36.37,36.38,95620.0,31.6613,31.6613,31.5485,31.5572,95620.0
2019-03-26 10:05:00,36.38,36.38,36.32,36.35,42892.0,31.5572,31.5572,31.5052,31.5312,42892.0
2019-03-26 10:10:00,36.35,36.41,36.34,36.4,15765.0,31.5312,31.5832,31.5225,31.5746,15765.0
2019-03-26 10:15:00,36.4,36.45,36.36,36.45,49385.0,31.5746,31.6179,31.5399,31.6179,49385.0
2019-03-26 10:20:00,36.45,36.45,36.35,36.38,35139.0,31.6179,31.6179,31.5312,31.5572,35139.0
2019-03-26 10:25:00,36.38,36.43,36.37,36.4,27134.0,31.5572,31.6006,31.5485,31.5746,27134.0
2019-03-26 10:30:00,36.4,36.41,36.35,36.37,7089.0,31.5746,31.5832,31.5312,31.5485,7089.0
2019-03-26 10:35:00,36.37,36.4,36.35,36.39,24068.0,31.5485,31.5746,31.5312,31.5659,24068.0
2019-03-26 10:40:00,36.39,36.41,36.38,36.39,10641.0,31.5659,31.5832,31.5572,31.5659,10641.0
2019-03-26 10:45:00,36.39,36.48,36.39,36.48,28669.0,31.5659,31.644,31.5659,31.644,28669.0
2019-03-26 10:50:00,36.49,36.53,36.49,36.51,28319.0,31.6526,31.6873,31.6526,31.67,28319.0
2019-03-26 10:55:00,36.51,36.52,36.47,36.48,16716.0,31.67,31.6787,31.6353,31.644,16716.0
2019-03-26 11:00:00,36.48,36.6,36.45,36.55,48192.0,31.644,31.748,31.6179,31.7047,48192.0
2019-03-26 11:05:00,36.55,36.55,36.51,36.52,11870.0,31.7047,31.7047,31.67,31.6787,11870.0
2019-03-26 11:10:00,36.52,36.52,36.48,36.48,5742.0,31.6787,31.6787,31.644,31.644,5742.0
2019-03-26 11:15:00,36.48,36.51,36.41,36.42,20752.0,31.644,31.67,31.5832,31.5919,20752.0
2019-03-26 11:20:00,36.42,36.42,36.34,36.36,14428.0,31.5919,31.5919,31.5225,31.5399,14428.0
2019-03-26 11:25:00,36.36,36.39,36.35,36.38,14791.0,31.5399,31.5659,31.5312,31.5572,14791.0
2019-03-26 11:30:00,36.37,36.4,36.34,36.37,16406.0,31.5485,31.5746,31.5225,31.5485,16406.0
2019-03-26 11:35:00,36.36,36.42,36.35,36.41,21256.0,31.5399,31.5919,31.5312,31.5832,21256.0
2019-03-26 11:40:00,36.41,36.43,36.38,36.43,31772.0,31.5832,31.6006,31.5572,31.6006,31772.0
2019-03-26 11:45:00,36.42,36.42,36.36,36.39,11975.0,31.5919,31.5919,31.5399,31.5659,11975.0
2019-03-26 11:50:00,36.39,36.39,36.31,36.34,15172.0,31.5659,31.5659,31.4965,31.5225,15172.0
2019-03-26 11:55:00,36.33,36.38,36.33,36.37,7849.0,31.5138,31.5572,31.5138,31.5485,7849.0
2019-03-26 12:00:00,36.37,36.4,36.36,36.38,13478.0,31.5485,31.5746,31.5399,31.5572,13478.0
2019-03-26 12:05:00,36.38,36.39,36.34,36.35,11590.0,31.5572,31.5659,31.5225,31.5312,11590.0
2019-03-26 12:10:00,36.36,36.38,36.35,36.37,16539.0,31.5399,31.5572,31.5312,31.5485,16539.0
2019-03-26 12:15:00,36.36,36.39,36.35,36.39,9025.0,31.5399,31.5659,31.5312,31.5659,9025.0
2019-03-26 12:20:00,36.39,36.39,36.34,36.34,7990.0,31.5659,31.5659,31.5225,31.5225,7990.0
2019-03-26 12:25:00,36.34,36.36,36.33,36.34,16993.0,31.5225,31.5399,31.5138,31.5225,16993.0
2019-03-26 12:30:00,36.34,36.36,36.32,36.34,12331.0,31.5225,31.5399,31.5052,31.5225,12331.0
2019-03-26 12:35:00,36.34,36.36,36.32,36.33,15155.0,31.5225,31.5399,31.5052,31.5138,15155.0
2019-03-26 12:40:00,36.31,36.34,36.29,36.33,25487.0,31.4965,31.5225,31.4791,31.5138,25487.0
2019-03-26 12:45:00,36.33,36.33,36.29,36.3,12372.0,31.5138,31.5138,31.4791,31.4878,12372.0
2019-03-26 12:50:00,36.3,36.35,36.3,36.34,6100.0,31.4878,31.5312,31.4878,31.5225,6100.0
2019-03-26 12:55:00,36.35,36.36,36.32,36.36,13889.0,31.5312,31.5399,31.5052,31.5399,13889.0
2019-03-26 13:00:00,36.36,36.39,36.34,36.37,35769.0,31.5399,31.5659,31.5225,31.5485,35769.0
2019-03-26 13:05:00,36.36,36.37,36.32,36.36,65868.0,31.5399,31.5485,31.5052,31.5399,65868.0
2019-03-26 13:10:00,36.36,36.42,36.35,36.41,38800.0,31.5399,31.5919,31.5312,31.5832,38800.0
2019-03-26 13:15:00,36.41,36.41,36.38,36.39,11720.0,31.5832,31.5832,31.5572,31.5659,11720.0
2019-03-26 13:20:00,36.38,36.41,36.38,36.39,21779.0,31.5572,31.5832,31.5572,31.5659,21779.0
2019-03-26 13:25:00,36.4,36.41,36.38,36.4,19077.0,31.5746,31.5832,31.5572,31.5746,19077.0
2019-03-26 13:30:00,36.4,36.4,36.34,36.34,23667.0,31.5746,31.5746,31.5225,31.5225,23667.0
2019-03-26 13:35:00,36.35,36.36,36.31,36.33,18606.0,31.5312,31.5399,31.4965,31.5138,18606.0
2019-03-26 13:40:00,36.32,36.33,36.3,36.32,16917.0,31.5052,31.5138,31.4878,31.5052,16917.0
2019-03-26 13:45:00,36.32,36.36,36.32,36.36,11717.0,31.5052,31.5399,31.5052,31.5399,11717.0
2019-03-26 13:50:00,36.36,36.39,36.36,36.38,14442.0,31.5399,31.5659,31.5399,31.5572,14442.0
2019-03-26 13:55:00,36.38,36.38,36.33,36.34,25709.0,31.5572,31.5572,31.5138,31.5225,25709.0
2019-03-26 14:00:00,36.35,36.37,36.34,36.34,15995.0,31.5312,31.5485,31.5225,31.5225,15995.0
2019-03-26 14:05:00,36.34,36.4,36.34,36.36,19308.0,31.5225,31.5746,31.5225,31.5399,19308.0
2019-03-26 14:10:00,36.37,36.37,36.34,36.37,23221.0,31.5485,31.5485,31.5225,31.5485,23221.0
2019-03-26 14:15:00,36.37,36.41,36.37,36.4,30082.0,31.5485,31.5832,31.5485,31.5746,30082.0
2019-03-26 14:20:00,36.4,36.41,36.36,36.4,32894.0,31.5746,31.5832,31.5399,31.5746,32894.0
2019-03-26 14:25:00,36.4,36.41,36.37,36.38,19187.0,31.5746,31.5832,31.5485,31.5572,19187.0
2019-03-26 14:30:00,36.37,36.39,36.35,36.39,30435.0,31.5485,31.5659,31.5312,31.5659,30435.0
2019-03-26 14:35:00,36.39,36.41,36.37,36.4,100177.0,31.5659,31.5832,31.5485,31.5746,100177.0
2019-03-26 14:40:00,36.4,36.41,36.37,36.39,17545.0,31.5746,31.5832,31.5485,31.5659,17545.0
2019-03-26 14:45:00,36.4,36.41,36.39,36.4,21722.0,31.5746,31.5832,31.5659,31.5746,21722.0
2019-03-26 14:50:00,36.4,36.41,36.37,36.37,20837.0,31.5746,31.5832,31.5485,31.5485,20837.0
2019-03-26 14:55:00,36.37,36.49,36.37,36.49,42551.0,31.5485,31.6526,31.5485,31.6526,42551.0
2019-03-26 15:00:00,36.48,36.56,36.47,36.53,54271.0,31.644,31.7134,31.6353,31.6873,54271.0
2019-03-26 15:05:00,36.54,36.54,36.48,36.5,22387.0,31.696,31.696,31.644,31.6613,22387.0
2019-03-26 15:10:00,36.49,36.54,36.47,36.52,37668.0,31.6526,31.696,31.6353,31.6787,37668.0
2019-03-26 15:15:00,36.53,36.56,36.51,36.52,53467.0,31.6873,31.7134,31.67,31.6787,53467.0
2019-03-26 15:20:00,36.52,36.54,36.5,36.51,53015.0,31.6787,31.696,31.6613,31.67,53015.0
2019-03-26 15:25:00,36.5,36.52,36.46,36.46,33372.0,31.6613,31.6787,31.6266,31.6266,33372.0
2019-03-26 15:30:00,36.47,36.5,36.44,36.48,47765.0,31.6353,31.6613,31.6093,31.644,47765.0
2019-03-26 15:35:00,36.48,36.51,36.46,36.47,57609.0,31.644,31.67,31.6266,31.6353,57609.0
2019-03-26 15:40:00,36.47,36.49,36.44,36.46,48101.0,31.6353,31.6526,31.6093,31.6266,48101.0
2019-03-26 15:45:00,36.47,36.48,36.43,36.45,107967.0,31.6353,31.644,31.6006,31.6179,107967.0
2019-03-26 15:50:00,36.45,36.55,36.44,36.53,108503.0,31.6179,31.7047,31.6093,31.6873,108503.0
2019-03-26 15:55:00,36.53,36.59,36.52,36.56,177879.0,31.6873,31.7394,31.6787,31.7134,177879.0
2019-03-27 09:30:00,36.65,36.92,36.65,36.8,36047.0,31.7914,32.0256,31.7914,31.9215,36047.0
2019-03-27 09:35:00,36.8,36.85,36.78,36.8,21936.0,31.9215,31.9649,31.9042,31.9215,21936.0
2019-03-27 09:40:00,36.79,36.82,36.73,36.8,41535.0,31.9129,31.9389,31.8608,31.9215,41535.0
2019-03-27 09:45:00,36.8,36.85,36.79,36.82,41726.0,31.9215,31.9649,31.9129,31.9389,41726.0
2019-03-27 09:50:00,36.82,36.83,36.77,36.8,26423.0,31.9389,31.9476,31.8955,31.9215,26423.0
2019-03-27 09:55:00,36.79,36.8,36.73,36.76,25969.0,31.9129,31.9215,31.8608,31.8868,25969.0
2019-03-27 10:00:00,36.76,36.77,36.72,36.74,21541.0,31.8868,31.8955,31.8521,31.8695,21541.0
2019-03-27 10:05:00,36.74,36.75,36.71,36.75,21572.0,31.8695,31.8782,31.8435,31.8782,21572.0
2019-03-27 10:10:00,36.75,36.77,36.73,36.76,21359.0,31.8782,31.8955,31.8608,31.8868,21359.0
2019-03-27 10:15:00,36.75,36.8,36.74,36.8,15386.0,31.8782,31.9215,31.8695,31.9215,15386.0
2019-03-27 10:20:00,36.79,36.88,36.79,36.88,13207.0,31.9129,31.9909,31.9129,31.9909,13207.0
2019-03-27 10:25:00,36.88,36.89,36.85,36.86,54461.0,31.9909,31.9996,31.9649,31.9736,54461.0
2019-03-27 10:30:00,36.87,36.87,36.83,36.84,18691.0,31.9823,31.9823,31.9476,31.9562,18691.0
2019-03-27 10:35:00,36.84,36.86,36.73,36.74,24821.0,31.9562,31.9736,31.8608,31.8695,24821.0
2019-03-27 10:40:00,36.73,36.75,36.65,36.66,18199.0,31.8608,31.8782,31.7914,31.8001,18199.0
2019-03-27 10:45:00,36.66,36.67,36.63,36.65,18618.0,31.8001,31.8088,31.7741,31.7914,18618.0
2019-03-27 10:50:00,36.64,36.65,36.57,36.61,17182.0,31.7827,31.7914,31.722,31.7567,17182.0
2019-03-27 10:55:00,36.61,36.64,36.59,36.64,10598.0,31.7567,31.7827,31.7394,31.7827,10598.0
2019-03-27 11:00:00,36.64,36.67,36.57,36.59,19418.0,31.7827,31.8088,31.722,31.7394,19418.0
2019-03-27 11:05:00,36.59,36.63,36.57,36.63,16898.0,31.7394,31.7741,31.722,31.7741,16898.0
2019-03-27 11:10:00,36.63,36.63,36.59,36.6,22226.0,31.7741,31.7741,31.7394,31.748,22226.0
2019-03-27 11:15:00,36.59,36.61,36.57,36.61,18816.0,31.7394,31.7567,31.722,31.7567,18816.0
2019-03-27 11:20:00,36.61,36.66,36.6,36.65,20015.0,31.7567,31.8001,31.748,31.7914,20015.0
2019-03-27 11:25:00,36.66,36.68,36.58,36.59,28898.0,31.8001,31.8174,31.7307,31.7394,28898.0
2019-03-27 11:30:00,36.6,36.63,36.53,36.56,30688.0,31.748,31.7741,31.6873,31.7134,30688.0
2019-03-27 11:35:00,36.55,36.59,36.52,36.59,10107.0,31.7047,31.7394,31.6787,31.7394,10107.0
2019-03-27 11:40:00,36.59,36.6,36.53,36.54,15499.0,31.7394,31.748,31.6873,31.696,15499.0
2019-03-27 11:45:00,36.53,36.56,36.5,36.54,14700.0,31.6873,31.7134,31.6613,31.696,14700.0
2019-03-27 11:50:00,36.53,36.55,36.5,36.54,20803.0,31.6873,31.7047,31.6613,31.696,20803.0
2019-03-27 11:55:00,36.54,36.57,36.52,36.54,51026.0,31.696,31.722,31.6787,31.696,51026.0
2019-03-27 12:00:00,36.54,36.56,36.49,36.56,28805.0,31.696,31.7134,31.6526,31.7134,28805.0
2019-03-27 12:05:00,36.56,36.57,36.54,36.55,10396.0,31.7134,31.722,31.696,31.7047,10396.0
2019-03-27 12:10:00,36.56,36.59,36.5,36.51,41790.0,31.7134,31.7394,31.6613,31.67,41790.0
2019-03-27 12:15:00,36.51,36.51,36.43,36.48,57646.0,31.67,31.67,31.6006,31.644,57646.0
2019-03-27 12:20:00,36.47,36.51,36.47,36.5,18106.0,31.6353,31.67,31.6353,31.6613,18106.0
2019-03-27 12:25:00,36.5,36.52,36.49,36.51,19752.0,31.6613,31.6787,31.6526,31.67,19752.0
2019-03-27 12:30:00,36.51,36.53,36.5,36.51,14439.0,31.67,31.6873,31.6613,31.67,14439.0
2019-03-27 12:35:00,36.51,36.52,36.45,36.47,34462.0,31.67,31.6787,31.6179,31.6353,34462.0
2019-03-27 12:40:00,36.48,36.48,36.42,36.47,37294.0,31.644,31.644,31.5919,31.6353,37294.0
2019-03-27 12:45:00,36.47,36.53,36.46,36.5,20399.0,31.6353,31.6873,31.6266,31.6613,20399.0
2019-03-27 12:50:00,36.5,36.52,36.48,36.51,18377.0,31.6613,31.6787,31.644,31.67,18377.0
2019-03-27 12:55:00,36.52,36.52,36.47,36.47,44839.0,31.6787,31.6787,31.6353,31.6353,44839.0
2019-03-27 13:00:00,36.47,36.48,36.45,36.45,18425.0,31.6353,31.644,31.6179,31.6179,18425.0
2019-03-27 13:05:00,36.45,36.46,36.4,36.41,17385.0,31.6179,31.6266,31.5746,31.5832,17385.0
2019-03-27 13:10:00,36.41,36.52,36.4,36.5,29376.0,31.5832,31.6787,31.5746,31.6613,29376.0
2019-03-27 13:15:00,36.51,36.53,36.47,36.49,14106.0,31.67,31.6873,31.6353,31.6526,14106.0
2019-03-27 13:20:00,36.48,36.55,36.48,36.52,11046.0,31.644,31.7047,31.644,31.6787,11046.0
2019-03-27 13:25:00,36.52,36.53,36.51,36.52,12323.0,31.6787,31.6873,31.67,31.6787,12323.0
2019-03-27 13:30:00,36.52,36.53,36.5,36.51,18262.0,31.6787,31.6873,31.6613,31.67,18262.0
2019-03-27 13:35:00,36.5,36.51,36.43,36.48,17245.0,31.6613,31.67,31.6006,31.644,17245.0
2019-03-27 13:40:00,36.48,36.56,36.48,36.55,6675.0,31.644,31.7134,31.644,31.7047,6675.0
2019-03-27 13:45:00,36.56,36.57,36.53,36.53,11564.0,31.7134,31.722,31.6873,31.6873,11564.0
2019-03-27 13:50:00,36.53,36.55,36.53,36.55,9748.0,31.6873,31.7047,31.6873,31.7047,9748.0
2019-03-27 13:55:00,36.55,36.56,36.53,36.54,19401.0,31.7047,31.7134,31.6873,31.696,19401.0
2019-03-27 14:00:00,36.54,36.59,36.52,36.58,23953.0,31.696,31.7394,31.6787,31.7307,23953.0
2019-03-27 14:05:00,36.59,36.6,36.56,36.59,13765.0,31.7394,31.748,31.7134,31.7394,13765.0
2019-03-27 14:10:00,36.59,36.63,36.59,36.63,11260.0,31.7394,31.7741,31.7394,31.7741,11260.0
2019-03-27 14:15:00,36.63,36.67,36.61,36.61,48542.0,31.7741,31.8088,31.7567,31.7567,48542.0
2019-03-27 14:20:00,36.62,36.63,36.6,36.63,18855.0,31.7654,31.7741,31.748,31.7741,18855.0
2019-03-27 14:25:00,36.64,36.64,36.61,36.64,20485.0,31.7827,31.7827,31.7567,31.7827,20485.0
2019-03-27 14:30:00,36.64,36.69,36.63,36.65,24987.0,31.7827,31.8261,31.7741,31.7914,24987.0
2019-03-27 14:35:00,36.66,36.66,36.57,36.57,22987.0,31.8001,31.8001,31.722,31.722,22987.0
2019-03-27 14:40:00,36.58,36.62,36.58,36.61,47913.0,31.7307,31.7654,31.7307,31.7567,47913.0
2019-03-27 14:45:00,36.61,36.61,36.58,36.61,15813.0,31.7567,31.7567,31.7307,31.7567,15813.0
2019-03-27 14:50:00,36.61,36.61,36.55,36.55,28796.0,31.7567,31.7567,31.7047,31.7047,28796.0
2019-03-27 14:55:00,36.55,36.57,36.49,36.5,17856.0,31.7047,31.722,31.6526,31.6613,17856.0
2019-03-27 15:00:00,36.51,36.53,36.5,36.52,26761.0,31.67,31.6873,31.6613,31.6787,26761.0
2019-03-27 15:05:00,36.52,36.54,36.5,36.51,34055.0,31.6787,31.696,31.6613,31.67,34055.0
2019-03-27 15:10:00,36.51,36.54,36.49,36.51,57819.0,31.67,31.696,31.6526,31.67,57819.0
2019-03-27 15:15:00,36.51,36.53,36.5,36.51,33380.0,31.67,31.6873,31.6613,31.67,33380.0
2019-03-27 15:20:00,36.51,36.54,36.48,36.52,37550.0,31.67,31.696,31.644,31.6787,37550.0
2019-03-27 15:25:00,36.53,36.56,36.51,36.55,24411.0,31.6873,31.7134,31.67,31.7047,24411.0
2019-03-27 15:30:00,36.54,36.56,36.51,36.52,69909.0,31.696,31.7134,31.67,31.6787,69909.0
2019-03-27 15:35:00,36.52,36.56,36.52,36.54,38569.0,31.6787,31.7134,31.6787,31.696,38569.0
2019-03-27 15:40:00,36.54,36.56,36.52,36.52,36506.0,31.696,31.7134,31.6787,31.6787,36506.0
2019-03-27 15:45:00,36.53,36.55,36.52,36.53,65230.0,31.6873,31.7047,31.6787,31.6873,65230.0
2019-03-27 15:50:00,36.54,36.55,36.49,36.5,83600.0,31.696,31.7047,31.6526,31.6613,83600.0
2019-03-27 15:55:00,36.49,36.5,36.46,36.47,123096.0,31.6526,31.6613,31.6266,31.6353,123096.0
2019-03-28 09:30:00,36.66,36.67,36.58,36.6,41738.0,31.8001,31.8088,31.7307,31.748,41738.0
2019-03-28 09:35:00,36.63,36.69,36.61,36.68,19919.0,31.7741,31.8261,31.7567,31.8174,19919.0
2019-03-28 09:40:00,36.68,36.77,36.66,36.76,17143.0,31.8174,31.8955,31.8001,31.8868,17143.0
2019-03-28 09:45:00,36.76,36.78,36.67,36.67,34161.0,31.8868,31.9042,31.8088,31.8088,34161.0
2019-03-28 09:50:00,36.67,36.7,36.64,36.66,20559.0,31.8088,31.8348,31.7827,31.8001,20559.0
2019-03-28 09:55:00,36.66,36.72,36.65,36.7,18489.0,31.8001,31.8521,31.7914,31.8348,18489.0
2019-03-28 10:00:00,36.71,36.74,36.65,36.73,30418.0,31.8435,31.8695,31.7914,31.8608,30418.0
2019-03-28 10:05:00,36.73,36.74,36.68,36.71,10665.0,31.8608,31.8695,31.8174,31.8435,10665.0
2019-03-28 10:10:00,36.72,36.72,36.67,36.69,19506.0,31.8521,31.8521,31.8088,31.8261,19506.0
2019-03-28 10:15:00,36.7,36.71,36.66,36.7,14797.0,31.8348,31.8435,31.8001,31.8348,14797.0
2019-03-28 10:20:00,36.7,36.71,36.66,36.67,27597.0,31.8348,31.8435,31.8001,31.8088,27597.0
2019-03-28 10:25:00,36.66,36.68,36.64,36.67,16973.0,31.8001,31.8174,31.7827,31.8088,16973.0
2019-03-28 10:30:00,36.67,36.76,36.67,36.73,23867.0,31.8088,31.8868,31.8088,31.8608,23867.0
2019-03-28 10:35:00,36.73,36.74,36.69,36.69,9129.0,31.8608,31.8695,31.8261,31.8261,9129.0
2019-03-28 10:40:00,36.7,36.72,36.67,36.68,12613.0,31.8348,31.8521,31.8088,31.8174,12613.0
2019-03-28 10:45:00,36.68,36.71,36.65,36.7,19596.0,31.8174,31.8435,31.7914,31.8348,19596.0
2019-03-28 10:50:00,36.7,36.71,36.69,36.7,16633.0,31.8348,31.8435,31.8261,31.8348,16633.0
2019-03-28 10:55:00,36.7,36.71,36.68,36.69,8462.0,31.8348,31.8435,31.8174,31.8261,8462.0
2019-03-28 11:00:00,36.69,36.69,36.62,36.66,29045.0,31.8261,31.8261,31.7654,31.8001,29045.0
2019-03-28 11:05:00,36.64,36.64,36.6,36.6,7646.0,31.7827,31.7827,31.748,31.748,7646.0
2019-03-28 11:10:00,36.61,36.63,36.6,36.61,10901.0,31.7567,31.7741,31.748,31.7567,10901.0
2019-03-28 11:15:00,36.61,36.61,36.57,36.58,8109.0,31.7567,31.7567,31.722,31.7307,8109.0
2019-03-28 11:20:00,36.57,36.62,36.56,36.58,18195.0,31.722,31.7654,31.7134,31.7307,18195.0
2019-03-28 11:25:00,36.59,36.6,36.53,36.54,22955.0,31.7394,31.748,31.6873,31.696,22955.0
2019-03-28 11:30:00,36.54,36.58,36.51,36.55,11333.0,31.696,31.7307,31.67,31.7047,11333.0
2019-03-28 11:35:00,36.55,36.58,36.54,36.56,9697.0,31.7047,31.7307,31.696,31.7134,9697.0
2019-03-28 11:40:00,36.57,36.57,36.52,36.55,14118.0,31.722,31.722,31.6787,31.7047,14118.0
2019-03-28 11:45:00,36.54,36.59,36.52,36.59,13231.0,31.696,31.7394,31.6787,31.7394,13231.0
2019-03-28 11:50:00,36.59,36.6,36.5,36.52,18823.0,31.7394,31.748,31.6613,31.6787,18823.0
2019-03-28 11:55:00,36.53,36.55,36.52,36.54,10461.0,31.6873,31.7047,31.6787,31.696,10461.0
2019-03-28 12:00:00,36.55,36.56,36.52,36.55,15525.0,31.7047,31.7134,31.6787,31.7047,15525.0
2019-03-28 12:05:00,36.56,36.58,36.55,36.57,20111.0,31.7134,31.7307,31.7047,31.722,20111.0
2019-03-28 12:10:00,36.57,36.57,36.51,36.52,11967.0,31.722,31.722,31.67,31.6787,11967.0
2019-03-28 12:15:00,36.52,36.54,36.49,36.54,9260.0,31.6787,31.696,31.6526,31.696,9260.0
2019-03-28 12:20:00,36.54,36.59,36.54,36.58,7898.0,31.696,31.7394,31.696,31.7307,7898.0
2019-03-28 12:25:00,36.57,36.59,36.54,36.59,7933.0,31.722,31.7394,31.696,31.7394,7933.0
2019-03-28 12:30:00,36.59,36.61,36.58,36.61,13926.0,31.7394,31.7567,31.7307,31.7567,13926.0
2019-03-28 12:35:00,36.61,36.64,36.59,36.63,11421.0,31.7567,31.7827,31.7394,31.7741,11421.0
2019-03-28 12:40:00,36.63,36.67,36.63,36.64,30180.0,31.7741,31.8088,31.7741,31.7827,30180.0
2019-03-28 12:45:00,36.65,36.65,36.64,36.65,9765.0,31.7914,31.7914,31.7827,31.7914,9765.0
2019-03-28 12:50:00,36.64,36.67,36.64,36.67,8189.0,31.7827,31.8088,31.7827,31.8088,8189.0
2019-03-28 12:55:00,36.67,36.68,36.66,36.68,6494.0,31.8088,31.8174,31.8001,31.8174,6494.0
2019-03-28 13:00:00,36.68,36.72,36.67,36.71,18008.0,31.8174,31.8521,31.8088,31.8435,18008.0
2019-03-28 13:05:00,36.72,36.72,36.68,36.7,14866.0,31.8521,31.8521,31.8174,31.8348,14866.0
2019-03-28 13:10:00,36.7,36.72,36.68,36.69,22361.0,31.8348,31.8521,31.8174,31.8261,22361.0
2019-03-28 13:15:00,36.68,36.7,36.68,36.7,15542.0,31.8174,31.8348,31.8174,31.8348,15542.0
2019-03-28 13:20:00,36.69,36.71,36.67,36.67,12056.0,31.8261,31.8435,31.8088,31.8088,12056.0
2019-03-28 13:25:00,36.67,36.71,36.66,36.71,16194.0,31.8088,31.8435,31.8001,31.8435,16194.0
2019-03-28 13:30:00,36.7,36.72,36.69,36.7,11909.0,31.8348,31.8521,31.8261,31.8348,11909.0
2019-03-28 13:35:00,36.7,36.71,36.68,36.7,12142.0,31.8348,31.8435,31.8174,31.8348,12142.0
2019-03-28 13:40:00,36.7,36.7,36.65,36.65,16131.0,31.8348,31.8348,31.7914,31.7914,16131.0
2019-03-28 13:45:00,36.66,36.69,36.64,36.68,21629.0,31.8001,31.8261,31.7827,31.8174,21629.0
2019-03-28 13:50:00,36.68,36.69,36.67,36.68,25927.0,31.8174,31.8261,31.8088,31.8174,25927.0
2019-03-28 13:55:00,36.67,36.71,36.67,36.7,18898.0,31.8088,31.8435,31.8088,31.8348,18898.0
2019-03-28 14:00:00,36.7,36.71,36.66,36.66,25971.0,31.8348,31.8435,31.8001,31.8001,25971.0
2019-03-28 14:05:00,36.66,36.67,36.66,36.66,9927.0,31.8001,31.8088,31.8001,31.8001,9927.0
2019-03-28 14:10:00,36.66,36.67,36.64,36.65,19260.0,31.8001,31.8088,31.7827,31.7914,19260.0
2019-03-28 14:15:00,36.65,36.65,36.63,36.64,28631.0,31.7914,31.7914,31.7741,31.7827,28631.0
2019-03-28 14:20:00,36.64,36.64,36.61,36.64,24412.0,31.7827,31.7827,31.7567,31.7827,24412.0
2019-03-28 14:25:00,36.64,36.67,36.64,36.67,17683.0,31.7827,31.8088,31.7827,31.8088,17683.0
2019-03-28 14:30:00,36.66,36.67,36.63,36.64,84739.0,31.8001,31.8088,31.7741,31.7827,84739.0
2019-03-28 14:35:00,36.64,36.7,36.63,36.7,33361.0,31.7827,31.8348,31.7741,31.8348,33361.0
2019-03-28 14:40:00,36.7,36.7,36.69,36.7,10833.0,31.8348,31.8348,31.8261,31.8348,10833.0
2019-03-28 14:45:00,36.7,36.71,36.69,36.7,51995.0,31.8348,31.8435,31.8261,31.8348,51995.0
2019-03-28 14:50:00,36.69,36.7,36.67,36.69,44372.0,31.8261,31.8348,31.8088,31.8261,44372.0
2019-03-28 14:55:00,36.68,36.73,36.67,36.73,52264.0,31.8174,31.8608,31.8088,31.8608,52264.0
2019-03-28 15:00:00,36.73,36.77,36.7,36.77,25809.0,31.8608,31.8955,31.8348,31.8955,25809.0
2019-03-28 15:05:00,36.77,36.77,36.75,36.76,16683.0,31.8955,31.8955,31.8782,31.8868,16683.0
2019-03-28 15:10:00,36.76,36.82,36.75,36.82,18438.0,31.8868,31.9389,31.8782,31.9389,18438.0
2019-03-28 15:15:00,36.82,36.84,36.8,36.83,24728.0,31.9389,31.9562,31.9215,31.9476,24728.0
2019-03-28 15:20:00,36.83,36.87,36.83,36.85,29452.0,31.9476,31.9823,31.9476,31.9649,29452.0
2019-03-28 15:25:00,36.86,36.9,36.85,36.87,26646.0,31.9736,32.0083,31.9649,31.9823,26646.0
2019-03-28 15:30:00,36.87,36.88,36.85,36.87,56355.0,31.9823,31.9909,31.9649,31.9823,56355.0
2019-03-28 15:35:00,36.87,36.9,36.86,36.88,39530.0,31.9823,32.0083,31.9736,31.9909,39530.0
2019-03-28 15:40:00,36.88,36.88,36.84,36.88,31342.0,31.9909,31.9909,31.9562,31.9909,31342.0
2019-03-28 15:45:00,36.88,36.89,36.86,36.88,60492.0,31.9909,31.9996,31.9736,31.9909,60492.0
2019-03-28 15:50:00,36.88,36.89,36.86,36.89,75901.0,31.9909,31.9996,31.9736,31.9996,75901.0
2019-03-28 15:55:00,36.89,36.91,36.87,36.9,131093.0,31.9996,32.017,31.9823,32.0083,131093.0
2019-03-29 09:30:00,37.15,37.18,37.04,37.09,48934.0,32.2251,32.2512,32.1297,32.1731,48934.0
2019-03-29 09:35:00,37.1,37.13,37.03,37.03,29915.0,32.1818,32.2078,32.121,32.121,29915.0
2019-03-29 09:40:00,37.02,37.12,37.0,37.1,29169.0,32.1124,32.1991,32.095,32.1818,29169.0
2019-03-29 09:45:00,37.11,37.12,37.08,37.09,32399.0,32.1904,32.1991,32.1644,32.1731,32399.0
2019-03-29 09:50:00,37.09,37.11,37.05,37.11,34623.0,32.1731,32.1904,32.1384,32.1904,34623.0
2019-03-29 09:55:00,37.11,37.21,37.08,37.21,51757.0,32.1904,32.2772,32.1644,32.2772,51757.0
2019-03-29 10:00:00,37.21,37.25,37.14,37.16,21127.0,32.2772,32.3119,32.2165,32.2338,21127.0
2019-03-29 10:05:00,37.16,37.17,37.12,37.17,15620.0,32.2338,32.2425,32.1991,32.2425,15620.0
2019-03-29 10:10:00,37.18,37.19,37.14,37.14,13807.0,32.2512,32.2598,32.2165,32.2165,13807.0
2019-03-29 10:15:00,37.15,37.16,37.13,37.16,15215.0,32.2251,32.2338,32.2078,32.2338,15215.0
2019-03-29 10:20:00,37.16,37.17,37.08,37.09,107012.0,32.2338,32.2425,32.1644,32.1731,107012.0
2019-03-29 10:25:00,37.09,37.12,37.09,37.12,23590.0,32.1731,32.1991,32.1731,32.1991,23590.0
2019-03-29 10:30:00,37.12,37.12,37.07,37.08,19100.0,32.1991,32.1991,32.1557,32.1644,19100.0
2019-03-29 10:35:00,37.08,37.12,37.06,37.12,31227.0,32.1644,32.1991,32.1471,32.1991,31227.0
2019-03-29 10:40:00,37.12,37.14,37.03,37.03,19553.0,32.1991,32.2165,32.121,32.121,19553.0
2019-03-29 10:45:00,37.03,37.05,37.0,37.02,17857.0,32.121,32.1384,32.095,32.1124,17857.0
2019-03-29 10:50:00,37.01,37.04,36.98,36.98,13615.0,32.1037,32.1297,32.0777,32.0777,13615.0
2019-03-29 10:55:00,36.98,37.02,36.98,37.01,12381.0,32.0777,32.1124,32.0777,32.1037,12381.0
2019-03-29 11:00:00,37.01,37.05,37.0,37.02,22503.0,32.1037,32.1384,32.095,32.1124,22503.0
2019-03-29 11:05:00,37.02,37.03,36.97,37.01,19179.0,32.1124,32.121,32.069,32.1037,19179.0
2019-03-29 11:10:00,37.01,37.02,36.95,36.95,24123.0,32.1037,32.1124,32.0516,32.0516,24123.0
2019-03-29 11:15:00,36.96,36.97,36.93,36.95,21032.0,32.0603,32.069,32.0343,32.0516,21032.0
2019-03-29 11:20:00,36.95,36.95,36.91,36.93,16850.0,32.0516,32.0516,32.017,32.0343,16850.0
2019-03-29 11:25:00,36.92,36.93,36.9,36.93,17576.0,32.0256,32.0343,32.0083,32.0343,17576.0
2019-03-29 11:30:00,36.93,36.95,36.91,36.94,18232.0,32.0343,32.0516,32.017,32.043,18232.0
2019-03-29 11:35:00,36.94,36.98,36.93,36.95,16971.0,32.043,32.0777,32.0343,32.0516,16971.0
2019-03-29 11:40:00,36.95,36.97,36.94,36.94,8683.0,32.0516,32.069,32.043,32.043,8683.0
2019-03-29 11:45:00,36.94,36.95,36.93,36.95,15677.0,32.043,32.0516,32.0343,32.0516,15677.0
2019-03-29 11:50:00,36.95,36.95,36.92,36.93,11459.0,32.0516,32.0516,32.0256,32.0343,11459.0
2019-03-29 11:55:00,36.94,36.95,36.92,36.92,13113.0,32.043,32.0516,32.0256,32.0256,13113.0
2019-03-29 12:00:00,36.93,36.93,36.88,36.89,19153.0,32.0343,32.0343,31.9909,31.9996,19153.0
2019-03-29 12:05:00,36.89,36.89,36.84,36.85,35647.0,31.9996,31.9996,31.9562,31.9649,35647.0
2019-03-29 12:10:00,36.84,36.87,36.82,36.84,28818.0,31.9562,31.9823,31.9389,31.9562,28818.0
2019-03-29 12:15:00,36.84,36.85,36.82,36.84,18034.0,31.9562,31.9649,31.9389,31.9562,18034.0
2019-03-29 12:20:00,36.85,36.88,36.85,36.88,21365.0,31.9649,31.9909,31.9649,31.9909,21365.0
2019-03-29 12:25:00,36.88,36.88,36.85,36.86,26488.0,31.9909,31.9909,31.9649,31.9736,26488.0
2019-03-29 12:30:00,36.86,36.86,36.84,36.84,23320.0,31.9736,31.9736,31.9562,31.9562,23320.0
2019-03-29 12:35:00,36.85,36.9,36.84,36.9,21172.0,31.9649,32.0083,31.9562,32.0083,21172.0
2019-03-29 12:40:00,36.89,36.9,36.87,36.88,10359.0,31.9996,32.0083,31.9823,31.9909,10359.0
2019-03-29 12:45:00,36.87,36.89,36.83,36.84,24885.0,31.9823,31.9996,31.9476,31.9562,24885.0
2019-03-29 12:50:00,36.83,36.85,36.82,36.82,24291.0,31.9476,31.9649,31.9389,31.9389,24291.0
2019-03-29 12:55:00,36.83,36.86,36.81,36.84,25971.0,31.9476,31.9736,31.9302,31.9562,25971.0
2019-03-29 13:00:00,36.84,36.85,36.81,36.81,48233.0,31.9562,31.9649,31.9302,31.9302,48233.0
2019-03-29 13:05:00,36.81,36.83,36.81,36.82,15636.0,31.9302,31.9476,31.9302,31.9389,15636.0
2019-03-29 13:10:00,36.82,36.83,36.81,36.81,13104.0,31.9389,31.9476,31.9302,31.9302,13104.0
2019-03-29 13:15:00,36.81,36.82,36.79,36.79,35818.0,31.9302,31.9389,31.9129,31.9129,35818.0
2019-03-29 13:20:00,36.78,36.79,36.76,36.77,33973.0,31.9042,31.9129,31.8868,31.8955,33973.0
2019-03-29 13:25:00,36.77,36.8,36.74,36.75,49663.0,31.8955,31.9215,31.8695,31.8782,49663.0
2019-03-29 13:30:00,36.75,36.76,36.7,36.72,40966.0,31.8782,31.8868,31.8348,31.8521,40966.0
2019-03-29 13:35:00,36.72,36.73,36.7,36.7,23114.0,31.8521,31.8608,31.8348,31.8348,23114.0
2019-03-29 13:40:00,36.7,36.71,36.69,36.7,28209.0,31.8348,31.8435,31.8261,31.8348,28209.0
2019-03-29 13:45:00,36.7,36.71,36.67,36.7,40374.0,31.8348,31.8435,31.8088,31.8348,40374.0
2019-03-29 13:50:00,36.71,36.74,36.7,36.73,20547.0,31.8435,31.8695,31.8348,31.8608,20547.0
2019-03-29 13:55:00,36.73,36.73,36.66,36.66,34783.0,31.8608,31.8608,31.8001,31.8001,34783.0
2019-03-29 14:00:00,36.66,36.75,36.61,36.75,70688.0,31.8001,31.8782,31.7567,31.8782,70688.0
2019-03-29 14:05:00,36.75,36.8,36.75,36.8,16175.0,31.8782,31.9215,31.8782,31.9215,16175.0
2019-03-29 14:10:00,36.8,36.8,36.78,36.8,14059.0,31.9215,31.9215,31.9042,31.9215,14059.0
2019-03-29 14:15:00,36.8,36.81,36.76,36.76,12465.0,31.9215,31.9302,31.8868,31.8868,12465.0
2019-03-29 14:20:00,36.77,36.77,36.7,36.7,41448.0,31.8955,31.8955,31.8348,31.8348,41448.0
2019-03-29 14:25:00,36.71,36.72,36.7,36.72,29766.0,31.8435,31.8521,31.8348,31.8521,29766.0
2019-03-29 14:30:00,36.71,36.73,36.7,36.73,22809.0,31.8435,31.8608,31.8348,31.8608,22809.0
2019-03-29 14:35:00,36.72,36.77,36.71,36.76,40625.0,31.8521,31.8955,31.8435,31.8868,40625.0
2019-03-29 14:40:00,36.76,36.79,36.72,36.77,97766.0,31.8868,31.9129,31.8521,31.8955,97766.0
2019-03-29 14:45:00,36.77,36.8,36.76,36.8,24816.0,31.8955,31.9215,31.8868,31.9215,24816.0
2019-03-29 14:50:00,36.8,36.87,36.8,36.86,19367.0,31.9215,31.9823,31.9215,31.9736,19367.0
2019-03-29 14:55:00,36.87,36.88,36.81,36.83,22034.0,31.9823,31.9909,31.9302,31.9476,22034.0
2019-03-29 15:00:00,36.84,36.88,36.83,36.85,16354.0,31.9562,31.9909,31.9476,31.9649,16354.0
2019-03-29 15:05:00,36.84,36.88,36.82,36.87,20673.0,31.9562,31.9909,31.9389,31.9823,20673.0
2019-03-29 15:10:00,36.86,36.89,36.82,36.84,35555.0,31.9736,31.9996,31.9389,31.9562,35555.0
2019-03-29 15:15:00,36.83,36.9,36.82,36.89,27864.0,31.9476,32.0083,31.9389,31.9996,27864.0
2019-03-29 15:20:00,36.89,36.89,36.84,36.84,20002.0,31.9996,31.9996,31.9562,31.9562,20002.0
2019-03-29 15:25:00,36.84,36.89,36.83,36.86,35941.0,31.9562,31.9996,31.9476,31.9736,35941.0
2019-03-29 15:30:00,36.86,36.88,36.82,36.88,37209.0,31.9736,31.9909,31.9389,31.9909,37209.0
2019-03-29 15:35:00,36.88,36.88,36.82,36.87,31282.0,31.9909,31.9909,31.9389,31.9823,31282.0
2019-03-29 15:40:00,36.87,36.89,36.86,36.87,33630.0,31.9823,31.9996,31.9736,31.9823,33630.0
2019-03-29 15:45:00,36.87,36.9,36.85,36.86,55200.0,31.9823,32.0083,31.9649,31.9736,55200.0
2019-03-29 15:50:00,36.86,36.91,36.84,36.87,83963.0,31.9736,32.017,31.9562,31.9823,83963.0
2019-03-29 15:55:00,36.87,36.96,36.87,36.93,320885.0,31.9823,32.0603,31.9823,32.0343,320885.0
2019-04-01 09:30:00,37.24,37.36,37.12,37.17,75866.0,32.3032,32.4073,32.1991,32.2425,75866.0
2019-04-01 09:35:00,37.18,37.23,37.11,37.2,35412.0,32.2512,32.2945,32.1904,32.2685,35412.0
2019-04-01 09:40:00,37.2,37.23,37.09,37.12,31399.0,32.2685,32.2945,32.1731,32.1991,31399.0
2019-04-01 09:45:00,37.12,37.13,37.08,37.11,31930.0,32.1991,32.2078,32.1644,32.1904,31930.0
2019-04-01 09:50:00,37.1,37.2,37.07,37.12,46793.0,32.1818,32.2685,32.1557,32.1991,46793.0
2019-04-01 09:55:00,37.12,37.15,37.02,37.03,45700.0,32.1991,32.2251,32.1124,32.121,45700.0
2019-04-01 10:00:00,37.04,37.26,37.04,37.25,111331.0,32.1297,32.3206,32.1297,32.3119,111331.0
2019-04-01 10:05:00,37.25,37.28,37.14,37.16,70770.0,32.3119,32.3379,32.2165,32.2338,70770.0
2019-04-01 10:10:00,37.16,37.22,37.12,37.2,94263.0,32.2338,32.2859,32.1991,32.2685,94263.0
2019-04-01 10:15:00,37.19,37.2,37.15,37.16,140848.0,32.2598,32.2685,32.2251,32.2338,140848.0
2019-04-01 10:20:00,37.16,37.17,37.11,37.12,77055.0,32.2338,32.2425,32.1904,32.1991,77055.0
2019-04-01 10:25:00,37.12,37.14,37.05,37.06,58797.0,32.1991,32.2165,32.1384,32.1471,58797.0
2019-04-01 10:30:00,37.07,37.09,37.01,37.01,54105.0,32.1557,32.1731,32.1037,32.1037,54105.0
2019-04-01 10:35:00,37.02,37.06,37.01,37.03,53648.0,32.1124,32.1471,32.1037,32.121,53648.0
2019-04-01 10:40:00,37.04,37.06,37.0,37.01,64424.0,32.1297,32.1471,32.095,32.1037,64424.0
2019-04-01 10:45:00,37.01,37.03,36.95,36.95,58957.0,32.1037,32.121,32.0516,32.0516,58957.0
2019-04-01 10:50:00,36.95,36.97,36.89,36.92,51660.0,32.0516,32.069,31.9996,32.0256,51660.0
2019-04-01 10:55:00,36.91,36.97,36.89,36.94,59581.0,32.017,32.069,31.9996,32.043,59581.0
2019-04-01 11:00:00,36.95,37.03,36.92,36.98,78934.0,32.0516,32.121,32.0256,32.0777,78934.0
2019-04-01 11:05:00,36.98,37.06,36.97,37.05,15962.0,32.0777,32.1471,32.069,32.1384,15962.0
2019-04-01 11:10:00,37.05,37.07,36.98,37.0,25864.0,32.1384,32.1557,32.0777,32.095,25864.0
2019-04-01 11:15:00,36.99,37.03,36.98,37.0,42772.0,32.0863,32.121,32.0777,32.095,42772.0
2019-04-01 11:20:00,37.0,37.01,36.97,36.99,16023.0,32.095,32.1037,32.069,32.0863,16023.0
2019-04-01 11:25:00,37.0,37.01,36.98,36.99,41653.0,32.095,32.1037,32.0777,32.0863,41653.0
2019-04-01 11:30:00,36.99,36.99,36.93,36.98,23678.0,32.0863,32.0863,32.0343,32.0777,23678.0
2019-04-01 11:35:00,36.99,37.02,36.93,36.94,30537.0,32.0863,32.1124,32.0343,32.043,30537.0
2019-04-01 11:40:00,36.93,36.95,36.9,36.92,10225.0,32.0343,32.0516,32.0083,32.0256,10225.0
2019-04-01 11:45:00,36.93,36.93,36.87,36.9,32111.0,32.0343,32.0343,31.9823,32.0083,32111.0
2019-04-01 11:50:00,36.9,36.93,36.89,36.92,19699.0,32.0083,32.0343,31.9996,32.0256,19699.0
2019-04-01 11:55:00,36.91,36.91,36.83,36.84,26677.0,32.017,32.017,31.9476,31.9562,26677.0
2019-04-01 12:00:00,36.84,36.87,36.83,36.86,23531.0,31.9562,31.9823,31.9476,31.9736,23531.0
2019-04-01 12:05:00,36.85,36.93,36.84,36.91,50104.0,31.9649,32.0343,31.9562,32.017,50104.0
2019-04-01 12:10:00,36.91,36.96,36.9,36.93,13513.0,32.017,32.0603,32.0083,32.0343,13513.0
2019-04-01 12:15:00,36.93,36.96,36.93,36.93,17591.0,32.0343,32.0603,32.0343,32.0343,17591.0
2019-04-01 12:20:00,36.93,36.94,36.91,36.94,29885.0,32.0343,32.043,32.017,32.043,29885.0
2019-04-01 12:25:00,36.93,36.93,36.89,36.91,17950.0,32.0343,32.0343,31.9996,32.017,17950.0
2019-04-01 12:30:00,36.91,36.94,36.91,36.92,25457.0,32.017,32.043,32.017,32.0256,25457.0
2019-04-01 12:35:00,36.92,36.92,36.9,36.91,11113.0,32.0256,32.0256,32.0083,32.017,11113.0
2019-04-01 12:40:00,36.92,36.92,36.89,36.9,58042.0,32.0256,32.0256,31.9996,32.0083,58042.0
2019-04-01 12:45:00,36.9,36.94,36.9,36.94,40630.0,32.0083,32.043,32.0083,32.043,40630.0
2019-04-01 12:50:00,36.94,36.94,36.87,36.89,38621.0,32.043,32.043,31.9823,31.9996,38621.0
2019-04-01 12:55:00,36.89,36.92,36.87,36.91,41041.0,31.9996,32.0256,31.9823,32.017,41041.0
2019-04-01 13:00:00,36.91,36.91,36.88,36.9,39348.0,32.017,32.017,31.9909,32.0083,39348.0
2019-04-01 13:05:00,36.89,36.91,36.89,36.91,21525.0,31.9996,32.017,31.9996,32.017,21525.0
2019-04-01 13:10:00,36.9,36.91,36.88,36.91,25283.0,32.0083,32.017,31.9909,32.017,25283.0
2019-04-01 13:15:00,36.91,36.92,36.9,36.91,15794.0,32.017,32.0256,32.0083,32.017,15794.0
2019-04-01 13:20:00,36.91,36.92,36.88,36.9,29397.0,32.017,32.0256,31.9909,32.0083,29397.0
2019-04-01 13:25:00,36.91,36.92,36.89,36.9,52736.0,32.017,32.0256,31.9996,32.0083,52736.0
2019-04-01 13:30:00,36.9,36.91,36.87,36.88,37412.0,32.0083,32.017,31.9823,31.9909,37412.0
2019-04-01 13:35:00,36.88,36.9,36.87,36.88,28635.0,31.9909,32.0083,31.9823,31.9909,28635.0
2019-04-01 13:40:00,36.88,36.89,36.86,36.86,43730.0,31.9909,31.9996,31.9736,31.9736,43730.0
2019-04-01 13:45:00,36.87,36.91,36.86,36.9,24905.0,31.9823,32.017,31.9736,32.0083,24905.0
2019-04-01 13:50:00,36.9,36.91,36.89,36.91,27425.0,32.0083,32.017,31.9996,32.017,27425.0
2019-04-01 13:55:00,36.91,36.92,36.9,36.91,13884.0,32.017,32.0256,32.0083,32.017,13884.0
2019-04-01 14:00:00,36.91,36.92,36.89,36.9,47782.0,32.017,32.0256,31.9996,32.0083,47782.0
2019-04-01 14:05:00,36.9,36.92,36.89,36.91,19085.0,32.0083,32.0256,31.9996,32.017,19085.0
2019-04-01 14:10:00,36.91,36.92,36.89,36.9,67898.0,32.017,32.0256,31.9996,32.0083,67898.0
2019-04-01 14:15:00,36.91,36.91,36.89,36.91,29523.0,32.017,32.017,31.9996,32.017,29523.0
2019-04-01 14:20:00,36.91,36.93,36.89,36.92,73896.0,32.017,32.0343,31.9996,32.0256,73896.0
2019-04-01 14:25:00,36.93,36.93,36.9,36.91,22656.0,32.0343,32.0343,32.0083,32.017,22656.0
2019-04-01 14:30:00,36.91,36.91,36.89,36.9,30496.0,32.017,32.017,31.9996,32.0083,30496.0
2019-04-01 14:35:00,36.9,36.91,36.87,36.87,26057.0,32.0083,32.017,31.9823,31.9823,26057.0
2019-04-01 14:40:00,36.87,36.88,36.85,36.86,18886.0,31.9823,31.9909,31.9649,31.9736,18886.0
2019-04-01 14:45:00,36.86,36.89,36.85,36.89,14768.0,31.9736,31.9996,31.9649,31.9996,14768.0
2019-04-01 14:50:00,36.89,36.91,36.86,36.9,26412.0,31.9996,32.017,31.9736,32.0083,26412.0
2019-04-01 14:55:00,36.9,36.93,36.89,36.89,33042.0,32.0083,32.0343,31.9996,31.9996,33042.0
2019-04-01 15:00:00,36.89,36.91,36.88,36.91,16397.0,31.9996,32.017,31.9909,32.017,16397.0
2019-04-01 15:05:00,36.91,36.96,36.9,36.95,15704.0,32.017,32.0603,32.0083,32.0516,15704.0
2019-04-01 15:10:00,36.94,36.96,36.92,36.96,22486.0,32.043,32.0603,32.0256,32.0603,22486.0
2019-04-01 15:15:00,36.95,36.99,36.95,36.98,19643.0,32.0516,32.0863,32.0516,32.0777,19643.0
2019-04-01 15:20:00,36.98,36.99,36.95,36.98,49320.0,32.0777,32.0863,32.0516,32.0777,49320.0
2019-04-01 15:25:00,36.99,36.99,36.93,36.94,61034.0,32.0863,32.0863,32.0343,32.043,61034.0
2019-04-01 15:30:00,36.94,36.94,36.88,36.89,59869.0,32.043,32.043,31.9909,31.9996,59869.0
2019-04-01 15:35:00,36.88,36.91,36.87,36.91,76515.0,31.9909,32.017,31.9823,32.017,76515.0
2019-04-01 15:40:00,36.91,36.92,36.89,36.92,77765.0,32.017,32.0256,31.9996,32.0256,77765.0
2019-04-01 15:45:00,36.92,36.92,36.89,36.91,121272.0,32.0256,32.0256,31.9996,32.017,121272.0
2019-04-01 15:50:00,36.91,36.92,36.9,36.92,224181.0,32.017,32.0256,32.0083,32.0256,224181.0
2019-04-01 15:55:00,36.92,37.0,36.9,36.91,522234.0,32.0256,32.095,32.0083,32.017,522234.0
2019-04-02 09:30:00,37.02,37.02,36.74,36.79,78350.0,32.1124,32.1124,31.8695,31.9129,78350.0
2019-04-02 09:35:00,36.79,36.93,36.78,36.89,30304.0,31.9129,32.0343,31.9042,31.9996,30304.0
2019-04-02 09:40:00,36.89,36.96,36.87,36.95,43344.0,31.9996,32.0603,31.9823,32.0516,43344.0
2019-04-02 09:45:00,36.94,36.94,36.85,36.91,20388.0,32.043,32.043,31.9649,32.017,20388.0
2019-04-02 09:50:00,36.91,36.97,36.9,36.95,41233.0,32.017,32.069,32.0083,32.0516,41233.0
2019-04-02 09:55:00,36.95,37.02,36.95,36.99,78577.0,32.0516,32.1124,32.0516,32.0863,78577.0
2019-04-02 10:00:00,36.99,37.0,36.86,36.9,53261.0,32.0863,32.095,31.9736,32.0083,53261.0
2019-04-02 10:05:00,36.9,36.92,36.87,36.88,38557.0,32.0083,32.0256,31.9823,31.9909,38557.0
2019-04-02 10:10:00,36.87,36.9,36.86,36.89,23224.0,31.9823,32.0083,31.9736,31.9996,23224.0
2019-04-02 10:15:00,36.89,36.89,36.85,36.86,25096.0,31.9996,31.9996,31.9649,31.9736,25096.0
2019-04-02 10:20:00,36.86,36.91,36.86,36.87,36028.0,31.9736,32.017,31.9736,31.9823,36028.0
2019-04-02 10:25:00,36.87,36.89,36.86,36.86,15383.0,31.9823,31.9996,31.9736,31.9736,15383.0
2019-04-02 10:30:00,36.87,36.87,36.84,36.84,21744.0,31.9823,31.9823,31.9562,31.9562,21744.0
2019-04-02 10:35:00,36.84,36.84,36.71,36.71,36361.0,31.9562,31.9562,31.8435,31.8435,36361.0
2019-04-02 10:40:00,36.7,36.71,36.66,36.7,52381.0,31.8348,31.8435,31.8001,31.8348,52381.0
2019-04-02 10:45:00,36.7,36.73,36.67,36.72,34148.0,31.8348,31.8608,31.8088,31.8521,34148.0
2019-04-02 10:50:00,36.71,36.76,36.71,36.73,28151.0,31.8435,31.8868,31.8435,31.8608,28151.0
2019-04-02 10:55:00,36.73,36.74,36.7,36.7,11612.0,31.8608,31.8695,31.8348,31.8348,11612.0
2019-04-02 11:00:00,36.7,36.71,36.64,36.64,75258.0,31.8348,31.8435,31.7827,31.7827,75258.0
2019-04-02 11:05:00,36.65,36.65,36.54,36.57,95161.0,31.7914,31.7914,31.696,31.722,95161.0
2019-04-02 11:10:00,36.58,36.6,36.54,36.57,30419.0,31.7307,31.748,31.696,31.722,30419.0
2019-04-02 11:15:00,36.57,36.65,36.53,36.65,89009.0,31.722,31.7914,31.6873,31.7914,89009.0
2019-04-02 11:20:00,36.65,36.7,36.63,36.66,39200.0,31.7914,31.8348,31.7741,31.8001,39200.0
2019-04-02 11:25:00,36.66,36.67,36.62,36.65,46011.0,31.8001,31.8088,31.7654,31.7914,46011.0
2019-04-02 11:30:00,36.65,36.66,36.63,36.65,43502.0,31.7914,31.8001,31.7741,31.7914,43502.0
2019-04-02 11:35:00,36.65,36.65,36.61,36.63,21195.0,31.7914,31.7914,31.7567,31.7741,21195.0
2019-04-02 11:40:00,36.63,36.67,36.63,36.66,27774.0,31.7741,31.8088,31.7741,31.8001,27774.0
2019-04-02 11:45:00,36.66,36.73,36.65,36.69,57170.0,31.8001,31.8608,31.7914,31.8261,57170.0
2019-04-02 11:50:00,36.69,36.69,36.63,36.64,50755.0,31.8261,31.8261,31.7741,31.7827,50755.0
2019-04-02 11:55:00,36.64,36.65,36.62,36.64,23291.0,31.7827,31.7914,31.7654,31.7827,23291.0
2019-04-02 12:00:00,36.65,36.66,36.62,36.64,82591.0,31.7914,31.8001,31.7654,31.7827,82591.0
2019-04-02 12:05:00,36.65,36.67,36.62,36.64,74629.0,31.7914,31.8088,31.7654,31.7827,74629.0
2019-04-02 12:10:00,36.64,36.66,36.63,36.65,47411.0,31.7827,31.8001,31.7741,31.7914,47411.0
2019-04-02 12:15:00,36.65,36.66,36.57,36.57,170415.0,31.7914,31.8001,31.722,31.722,170415.0
2019-04-02 12:20:00,36.57,36.58,36.54,36.56,24590.0,31.722,31.7307,31.696,31.7134,24590.0
2019-04-02 12:25:00,36.55,36.56,36.52,36.56,31471.0,31.7047,31.7134,31.6787,31.7134,31471.0
2019-04-02 12:30:00,36.55,36.58,36.55,36.55,34548.0,31.7047,31.7307,31.7047,31.7047,34548.0
2019-04-02 12:35:00,36.55,36.56,36.54,36.55,13227.0,31.7047,31.7134,31.696,31.7047,13227.0
2019-04-02 12:40:00,36.55,36.58,36.54,36.56,32413.0,31.7047,31.7307,31.696,31.7134,32413.0
2019-04-02 12:45:00,36.57,36.6,36.56,36.6,29217.0,31.722,31.748,31.7134,31.748,29217.0
2019-04-02 12:50:00,36.6,36.6,36.55,36.55,29889.0,31.748,31.748,31.7047,31.7047,29889.0
2019-04-02 12:55:00,36.55,36.55,36.49,36.51,64470.0,31.7047,31.7047,31.6526,31.67,64470.0
2019-04-02 13:00:00,36.51,36.51,36.49,36.49,52848.0,31.67,31.67,31.6526,31.6526,52848.0
2019-04-02 13:05:00,36.49,36.51,36.47,36.51,62194.0,31.6526,31.67,31.6353,31.67,62194.0
2019-04-02 13:10:00,36.5,36.51,36.49,36.51,25305.0,31.6613,31.67,31.6526,31.67,25305.0
2019-04-02 13:15:00,36.51,36.51,36.45,36.46,40262.0,31.67,31.67,31.6179,31.6266,40262.0
2019-04-02 13:20:00,36.45,36.47,36.44,36.45,52936.0,31.6179,31.6353,31.6093,31.6179,52936.0
2019-04-02 13:25:00,36.45,36.47,36.44,36.45,46253.0,31.6179,31.6353,31.6093,31.6179,46253.0
2019-04-02 13:30:00,36.45,36.48,36.43,36.48,46050.0,31.6179,31.644,31.6006,31.644,46050.0
2019-04-02 13:35:00,36.48,36.5,36.47,36.48,36725.0,31.644,31.6613,31.6353,31.644,36725.0
2019-04-02 13:40:00,36.48,36.48,36.45,36.47,30203.0,31.644,31.644,31.6179,31.6353,30203.0
2019-04-02 13:45:00,36.46,36.47,36.44,36.44,48391.0,31.6266,31.6353,31.6093,31.6093,48391.0
2019-04-02 13:50:00,36.45,36.45,36.38,36.4,59183.0,31.6179,31.6179,31.5572,31.5746,59183.0
2019-04-02 13:55:00,36.4,36.45,36.39,36.43,72388.0,31.5746,31.6179,31.5659,31.6006,72388.0
2019-04-02 14:00:00,36.43,36.43,36.41,36.41,31004.0,31.6006,31.6006,31.5832,31.5832,31004.0
2019-04-02 14:05:00,36.41,36.42,36.36,36.39,62851.0,31.5832,31.5919,31.5399,31.5659,62851.0
2019-04-02 14:10:00,36.38,36.42,36.38,36.42,41608.0,31.5572,31.5919,31.5572,31.5919,41608.0
2019-04-02 14:15:00,36.42,36.44,36.42,36.43,21105.0,31.5919,31.6093,31.5919,31.6006,21105.0
2019-04-02 14:20:00,36.43,36.43,36.41,36.41,63101.0,31.6006,31.6006,31.5832,31.5832,63101.0
2019-04-02 14:25:00,36.41,36.42,36.41,36.41,9916.0,31.5832,31.5919,31.5832,31.5832,9916.0
2019-04-02 14:30:00,36.41,36.42,36.4,36.41,62335.0,31.5832,31.5919,31.5746,31.5832,62335.0
2019-04-02 14:35:00,36.41,36.42,36.38,36.4,97820.0,31.5832,31.5919,31.5572,31.5746,97820.0
2019-04-02 14:40:00,36.4,36.41,36.39,36.41,88341.0,31.5746,31.5832,31.5659,31.5832,88341.0
2019-04-02 14:45:00,36.41,36.5,36.4,36.5,48198.0,31.5832,31.6613,31.5746,31.6613,48198.0
2019-04-02 14:50:00,36.5,36.5,36.43,36.44,71830.0,31.6613,31.6613,31.6006,31.6093,71830.0
2019-04-02 14:55:00,36.44,36.46,36.43,36.45,38478.0,31.6093,31.6266,31.6006,31.6179,38478.0
2019-04-02 15:00:00,36.45,36.46,36.43,36.45,58641.0,31.6179,31.6266,31.6006,31.6179,58641.0
2019-04-02 15:05:00,36.45,36.46,36.44,36.45,75041.0,31.6179,31.6266,31.6093,31.6179,75041.0
2019-04-02 15:10:00,36.45,36.46,36.44,36.45,65661.0,31.6179,31.6266,31.6093,31.6179,65661.0
2019-04-02 15:15:00,36.45,36.46,36.41,36.41,69071.0,31.6179,31.6266,31.5832,31.5832,69071.0
2019-04-02 15:20:00,36.42,36.45,36.4,36.42,93517.0,31.5919,31.6179,31.5746,31.5919,93517.0
2019-04-02 15:25:00,36.43,36.46,36.42,36.45,60253.0,31.6006,31.6266,31.5919,31.6179,60253.0
2019-04-02 15:30:00,36.45,36.52,36.45,36.51,67088.0,31.6179,31.6787,31.6179,31.67,67088.0
2019-04-02 15:35:00,36.51,36.56,36.5,36.54,73744.0,31.67,31.7134,31.6613,31.696,73744.0
2019-04-02 15:40:00,36.53,36.54,36.5,36.52,78538.0,31.6873,31.696,31.6613,31.6787,78538.0
2019-04-02 15:45:00,36.51,36.51,36.48,36.5,111611.0,31.67,31.67,31.644,31.6613,111611.0
2019-04-02 15:50:00,36.5,36.52,36.49,36.52,86908.0,31.6613,31.6787,31.6526,31.6787,86908.0
2019-04-02 15:55:00,36.51,36.53,36.47,36.5,330932.0,31.67,31.6873,31.6353,31.6613,330932.0
2019-04-03 09:30:00,36.67,36.75,36.6,36.63,67447.0,31.8088,31.8782,31.748,31.7741,67447.0
2019-04-03 09:35:00,36.62,36.64,36.5,36.51,82095.0,31.7654,31.7827,31.6613,31.67,82095.0
2019-04-03 09:40:00,36.51,36.51,36.45,36.46,57950.0,31.67,31.67,31.6179,31.6266,57950.0
2019-04-03 09:45:00,36.45,36.45,36.38,36.42,59131.0,31.6179,31.6179,31.5572,31.5919,59131.0
2019-04-03 09:50:00,36.41,36.44,36.39,36.4,57508.0,31.5832,31.6093,31.5659,31.5746,57508.0
2019-04-03 09:55:00,36.41,36.41,36.29,36.32,92902.0,31.5832,31.5832,31.4791,31.5052,92902.0
2019-04-03 10:00:00,36.31,36.34,36.25,36.33,90083.0,31.4965,31.5225,31.4444,31.5138,90083.0
2019-04-03 10:05:00,36.33,36.35,36.26,36.27,41731.0,31.5138,31.5312,31.4531,31.4618,41731.0
2019-04-03 10:10:00,36.27,36.28,36.17,36.2,69223.0,31.4618,31.4705,31.3751,31.4011,69223.0
2019-04-03 10:15:00,36.2,36.32,36.19,36.29,83905.0,31.4011,31.5052,31.3924,31.4791,83905.0
2019-04-03 10:20:00,36.3,36.33,36.27,36.31,51239.0,31.4878,31.5138,31.4618,31.4965,51239.0
2019-04-03 10:25:00,36.32,36.33,36.27,36.31,64680.0,31.5052,31.5138,31.4618,31.4965,64680.0
2019-04-03 10:30:00,36.3,36.38,36.29,36.37,34499.0,31.4878,31.5572,31.4791,31.5485,34499.0
2019-04-03 10:35:00,36.36,36.37,36.33,36.36,34784.0,31.5399,31.5485,31.5138,31.5399,34784.0
2019-04-03 10:40:00,36.37,36.39,36.34,36.35,34085.0,31.5485,31.5659,31.5225,31.5312,34085.0
2019-04-03 10:45:00,36.36,36.37,36.27,36.3,64169.0,31.5399,31.5485,31.4618,31.4878,64169.0
2019-04-03 10:50:00,36.3,36.38,36.3,36.35,38216.0,31.4878,31.5572,31.4878,31.5312,38216.0
2019-04-03 10:55:00,36.36,36.39,36.34,36.39,39344.0,31.5399,31.5659,31.5225,31.5659,39344.0
2019-04-03 11:00:00,36.39,36.43,36.37,36.39,61303.0,31.5659,31.6006,31.5485,31.5659,61303.0
2019-04-03 11:05:00,36.38,36.39,36.33,36.33,37330.0,31.5572,31.5659,31.5138,31.5138,37330.0
2019-04-03 11:10:00,36.33,36.34,36.28,36.3,28179.0,31.5138,31.5225,31.4705,31.4878,28179.0
2019-04-03 11:15:00,36.29,36.29,36.25,36.27,50149.0,31.4791,31.4791,31.4444,31.4618,50149.0
2019-04-03 11:20:00,36.28,36.3,36.25,36.26,45359.0,31.4705,31.4878,31.4444,31.4531,45359.0
2019-04-03 11:25:00,36.26,36.31,36.25,36.29,29404.0,31.4531,31.4965,31.4444,31.4791,29404.0
2019-04-03 11:30:00,36.29,36.31,36.28,36.3,40684.0,31.4791,31.4965,31.4705,31.4878,40684.0
2019-04-03 11:35:00,36.31,36.35,36.3,36.33,55602.0,31.4965,31.5312,31.4878,31.5138,55602.0
2019-04-03 11:40:00,36.33,36.35,36.32,36.33,20172.0,31.5138,31.5312,31.5052,31.5138,20172.0
2019-04-03 11:45:00,36.33,36.37,36.32,36.34,52614.0,31.5138,31.5485,31.5052,31.5225,52614.0
2019-04-03 11:50:00,36.34,36.4,36.34,36.38,33162.0,31.5225,31.5746,31.5225,31.5572,33162.0
2019-04-03 11:55:00,36.39,36.41,36.36,36.39,47497.0,31.5659,31.5832,31.5399,31.5659,47497.0
2019-04-03 12:00:00,36.38,36.39,36.35,36.39,23338.0,31.5572,31.5659,31.5312,31.5659,23338.0
2019-04-03 12:05:00,36.39,36.42,36.38,36.4,42536.0,31.5659,31.5919,31.5572,31.5746,42536.0
2019-04-03 12:10:00,36.42,36.43,36.4,36.41,19444.0,31.5919,31.6006,31.5746,31.5832,19444.0
2019-04-03 12:15:00,36.4,36.45,36.39,36.44,48021.0,31.5746,31.6179,31.5659,31.6093,48021.0
2019-04-03 12:20:00,36.43,36.43,36.4,36.41,38786.0,31.6006,31.6006,31.5746,31.5832,38786.0
2019-04-03 12:25:00,36.41,36.47,36.41,36.46,65973.0,31.5832,31.6353,31.5832,31.6266,65973.0
2019-04-03 12:30:00,36.46,36.51,36.46,36.47,50404.0,31.6266,31.67,31.6266,31.6353,50404.0
2019-04-03 12:35:00,36.46,36.47,36.43,36.45,28133.0,31.6266,31.6353,31.6006,31.6179,28133.0
2019-04-03 12:40:00,36.46,36.47,36.43,36.44,20990.0,31.6266,31.6353,31.6006,31.6093,20990.0
2019-04-03 12:45:00,36.44,36.45,36.43,36.44,41541.0,31.6093,31.6179,31.6006,31.6093,41541.0
2019-04-03 12:50:00,36.43,36.44,36.36,36.37,77157.0,31.6006,31.6093,31.5399,31.5485,77157.0
2019-04-03 12:55:00,36.36,36.37,36.31,36.31,54514.0,31.5399,31.5485,31.4965,31.4965,54514.0
2019-04-03 13:00:00,36.32,36.38,36.32,36.36,66315.0,31.5052,31.5572,31.5052,31.5399,66315.0
2019-04-03 13:05:00,36.36,36.42,36.35,36.36,48057.0,31.5399,31.5919,31.5312,31.5399,48057.0
2019-04-03 13:10:00,36.36,36.38,36.33,36.34,43053.0,31.5399,31.5572,31.5138,31.5225,43053.0
2019-04-03 13:15:00,36.34,36.34,36.3,36.31,28419.0,31.5225,31.5225,31.4878,31.4965,28419.0
2019-04-03 13:20:00,36.32,36.34,36.31,36.34,33775.0,31.5052,31.5225,31.4965,31.5225,33775.0
2019-04-03 13:25:00,36.34,36.34,36.32,36.33,27706.0,31.5225,31.5225,31.5052,31.5138,27706.0
2019-04-03 13:30:00,36.33,36.4,36.32,36.38,66827.0,31.5138,31.5746,31.5052,31.5572,66827.0
2019-04-03 13:35:00,36.39,36.44,36.38,36.41,103229.0,31.5659,31.6093,31.5572,31.5832,103229.0
2019-04-03 13:40:00,36.41,36.41,36.35,36.39,35678.0,31.5832,31.5832,31.5312,31.5659,35678.0
2019-04-03 13:45:00,36.38,36.39,36.37,36.38,9049.0,31.5572,31.5659,31.5485,31.5572,9049.0
2019-04-03 13:50:00,36.37,36.37,36.27,36.27,54011.0,31.5485,31.5485,31.4618,31.4618,54011.0
2019-04-03 13:55:00,36.27,36.28,36.19,36.27,90987.0,31.4618,31.4705,31.3924,31.4618,90987.0
2019-04-03 14:00:00,36.28,36.29,36.22,36.27,29813.0,31.4705,31.4791,31.4184,31.4618,29813.0
2019-04-03 14:05:00,36.27,36.28,36.24,36.25,22221.0,31.4618,31.4705,31.4358,31.4444,22221.0
2019-04-03 14:10:00,36.24,36.25,36.21,36.22,392329.0,31.4358,31.4444,31.4097,31.4184,392329.0
2019-04-03 14:15:00,36.22,36.23,36.17,36.19,71714.0,31.4184,31.4271,31.3751,31.3924,71714.0
2019-04-03 14:20:00,36.19,36.2,36.17,36.2,81920.0,31.3924,31.4011,31.3751,31.4011,81920.0
2019-04-03 14:25:00,36.19,36.23,36.19,36.22,123072.0,31.3924,31.4271,31.3924,31.4184,123072.0
2019-04-03 14:30:00,36.23,36.23,36.17,36.18,90961.0,31.4271,31.4271,31.3751,31.3837,90961.0
2019-04-03 14:35:00,36.17,36.18,36.09,36.09,83269.0,31.3751,31.3837,31.3057,31.3057,83269.0
2019-04-03 14:40:00,36.09,36.1,36.06,36.1,68265.0,31.3057,31.3143,31.2796,31.3143,68265.0
2019-04-03 14:45:00,36.1,36.15,36.1,36.12,54151.0,31.3143,31.3577,31.3143,31.3317,54151.0
2019-04-03 14:50:00,36.12,36.17,36.11,36.16,63896.0,31.3317,31.3751,31.323,31.3664,63896.0
2019-04-03 14:55:00,36.16,36.17,36.12,36.12,35016.0,31.3664,31.3751,31.3317,31.3317,35016.0
2019-04-03 15:00:00,36.12,36.13,36.1,36.1,97456.0,31.3317,31.3404,31.3143,31.3143,97456.0
2019-04-03 15:05:00,36.1,36.11,36.04,36.05,53067.0,31.3143,31.323,31.2623,31.271,53067.0
2019-04-03 15:10:00,36.03,36.04,35.94,36.01,176384.0,31.2536,31.2623,31.1755,31.2363,176384.0
2019-04-03 15:15:00,36.01,36.01,35.94,35.95,65621.0,31.2363,31.2363,31.1755,31.1842,65621.0
2019-04-03 15:20:00,35.95,35.97,35.92,35.97,141563.0,31.1842,31.2016,31.1582,31.2016,141563.0
2019-04-03 15:25:00,35.96,36.02,35.95,36.0,82388.0,31.1929,31.2449,31.1842,31.2276,82388.0
2019-04-03 15:30:00,36.0,36.04,35.96,36.03,119264.0,31.2276,31.2623,31.1929,31.2536,119264.0
2019-04-03 15:35:00,36.04,36.05,36.01,36.01,107259.0,31.2623,31.271,31.2363,31.2363,107259.0
2019-04-03 15:40:00,36.01,36.02,35.98,36.02,117586.0,31.2363,31.2449,31.2102,31.2449,117586.0
2019-04-03 15:45:00,36.02,36.02,35.99,36.02,225744.0,31.2449,31.2449,31.2189,31.2449,225744.0
2019-04-03 15:50:00,36.01,36.05,36.01,36.04,300251.0,31.2363,31.271,31.2363,31.2623,300251.0
2019-04-03 15:55:00,36.04,36.04,35.96,35.99,562313.0,31.2623,31.2623,31.1929,31.2189,562313.0
2019-04-04 09:30:00,36.0,36.11,35.99,36.09,76956.0,31.2276,31.323,31.2189,31.3057,76956.0
2019-04-04 09:35:00,36.09,36.14,36.08,36.13,40192.0,31.3057,31.349,31.297,31.3404,40192.0
2019-04-04 09:40:00,36.13,36.17,36.1,36.12,302071.0,31.3404,31.3751,31.3143,31.3317,302071.0
2019-04-04 09:45:00,36.12,36.34,36.12,36.32,54471.0,31.3317,31.5225,31.3317,31.5052,54471.0
2019-04-04 09:50:00,36.33,36.37,36.27,36.3,119853.0,31.5138,31.5485,31.4618,31.4878,119853.0
2019-04-04 09:55:00,36.31,36.39,36.28,36.39,31320.0,31.4965,31.5659,31.4705,31.5659,31320.0
2019-04-04 10:00:00,36.4,36.46,36.39,36.45,205534.0,31.5746,31.6266,31.5659,31.6179,205534.0
2019-04-04 10:05:00,36.46,36.49,36.43,36.44,104825.0,31.6266,31.6526,31.6006,31.6093,104825.0
2019-04-04 10:10:00,36.45,36.48,36.43,36.45,52946.0,31.6179,31.644,31.6006,31.6179,52946.0
2019-04-04 10:15:00,36.45,36.45,36.33,36.35,55613.0,31.6179,31.6179,31.5138,31.5312,55613.0
2019-04-04 10:20:00,36.34,36.39,36.33,36.38,58851.0,31.5225,31.5659,31.5138,31.5572,58851.0
2019-04-04 10:25:00,36.39,36.43,36.38,36.39,48646.0,31.5659,31.6006,31.5572,31.5659,48646.0
2019-04-04 10:30:00,36.38,36.39,36.33,36.38,107643.0,31.5572,31.5659,31.5138,31.5572,107643.0
2019-04-04 10:35:00,36.37,36.41,36.37,36.4,46998.0,31.5485,31.5832,31.5485,31.5746,46998.0
2019-04-04 10:40:00,36.39,36.44,36.38,36.43,105253.0,31.5659,31.6093,31.5572,31.6006,105253.0
2019-04-04 10:45:00,36.43,36.43,36.37,36.38,96174.0,31.6006,31.6006,31.5485,31.5572,96174.0
2019-04-04 10:50:00,36.38,36.39,36.36,36.39,61672.0,31.5572,31.5659,31.5399,31.5659,61672.0
2019-04-04 10:55:00,36.39,36.45,36.38,36.44,644996.0,31.5659,31.6179,31.5572,31.6093,644996.0
2019-04-04 11:00:00,36.44,36.5,36.44,36.5,77103.0,31.6093,31.6613,31.6093,31.6613,77103.0
2019-04-04 11:05:00,36.5,36.58,36.49,36.58,235360.0,31.6613,31.7307,31.6526,31.7307,235360.0
2019-04-04 11:10:00,36.58,36.65,36.57,36.62,38690.0,31.7307,31.7914,31.722,31.7654,38690.0
2019-04-04 11:15:00,36.61,36.62,36.45,36.45,86046.0,31.7567,31.7654,31.6179,31.6179,86046.0
2019-04-04 11:20:00,36.45,36.46,36.42,36.45,56979.0,31.6179,31.6266,31.5919,31.6179,56979.0
2019-04-04 11:25:00,36.45,36.45,36.43,36.45,73575.0,31.6179,31.6179,31.6006,31.6179,73575.0
2019-04-04 11:30:00,36.45,36.49,36.44,36.45,88239.0,31.6179,31.6526,31.6093,31.6179,88239.0
2019-04-04 11:35:00,36.46,36.47,36.42,36.44,68365.0,31.6266,31.6353,31.5919,31.6093,68365.0
2019-04-04 11:40:00,36.44,36.45,36.39,36.44,71197.0,31.6093,31.6179,31.5659,31.6093,71197.0
2019-04-04 11:45:00,36.43,36.45,36.43,36.44,49419.0,31.6006,31.6179,31.6006,31.6093,49419.0
2019-04-04 11:50:00,36.44,36.45,36.42,36.43,39377.0,31.6093,31.6179,31.5919,31.6006,39377.0
2019-04-04 11:55:00,36.43,36.45,36.42,36.43,57557.0,31.6006,31.6179,31.5919,31.6006,57557.0
2019-04-04 12:00:00,36.44,36.45,36.4,36.41,63101.0,31.6093,31.6179,31.5746,31.5832,63101.0
2019-04-04 12:05:00,36.42,36.45,36.41,36.44,39429.0,31.5919,31.6179,31.5832,31.6093,39429.0
2019-04-04 12:10:00,36.44,36.45,36.4,36.4,28524.0,31.6093,31.6179,31.5746,31.5746,28524.0
2019-04-04 12:15:00,36.41,36.41,36.33,36.34,53886.0,31.5832,31.5832,31.5138,31.5225,53886.0
2019-04-04 12:20:00,36.34,36.41,36.33,36.38,44882.0,31.5225,31.5832,31.5138,31.5572,44882.0
2019-04-04 12:25:00,36.39,36.41,36.37,36.38,30823.0,31.5659,31.5832,31.5485,31.5572,30823.0
2019-04-04 12:30:00,36.38,36.39,36.34,36.36,35787.0,31.5572,31.5659,31.5225,31.5399,35787.0
2019-04-04 12:35:00,36.37,36.39,36.34,36.35,52260.0,31.5485,31.5659,31.5225,31.5312,52260.0
2019-04-04 12:40:00,36.34,36.35,36.29,36.29,61080.0,31.5225,31.5312,31.4791,31.4791,61080.0
2019-04-04 12:45:00,36.29,36.3,36.28,36.3,33368.0,31.4791,31.4878,31.4705,31.4878,33368.0
2019-04-04 12:50:00,36.29,36.31,36.28,36.3,34765.0,31.4791,31.4965,31.4705,31.4878,34765.0
2019-04-04 12:55:00,36.3,36.32,36.29,36.3,40300.0,31.4878,31.5052,31.4791,31.4878,40300.0
2019-04-04 13:00:00,36.3,36.3,36.27,36.29,42176.0,31.4878,31.4878,31.4618,31.4791,42176.0
2019-04-04 13:05:00,36.29,36.31,36.28,36.29,36486.0,31.4791,31.4965,31.4705,31.4791,36486.0
2019-04-04 13:10:00,36.29,36.29,36.27,36.27,12009.0,31.4791,31.4791,31.4618,31.4618,12009.0
2019-04-04 13:15:00,36.28,36.3,36.25,36.3,57401.0,31.4705,31.4878,31.4444,31.4878,57401.0
2019-04-04 13:20:00,36.3,36.31,36.29,36.3,39690.0,31.4878,31.4965,31.4791,31.4878,39690.0
2019-04-04 13:25:00,36.3,36.3,36.29,36.3,5683.0,31.4878,31.4878,31.4791,31.4878,5683.0
2019-04-04 13:30:00,36.3,36.31,36.28,36.3,56213.0,31.4878,31.4965,31.4705,31.4878,56213.0
2019-04-04 13:35:00,36.3,36.31,36.28,36.29,26281.0,31.4878,31.4965,31.4705,31.4791,26281.0
2019-04-04 13:40:00,36.29,36.3,36.28,36.29,22175.0,31.4791,31.4878,31.4705,31.4791,22175.0
2019-04-04 13:45:00,36.29,36.31,36.28,36.3,46880.0,31.4791,31.4965,31.4705,31.4878,46880.0
2019-04-04 13:50:00,36.3,36.31,36.3,36.3,19212.0,31.4878,31.4965,31.4878,31.4878,19212.0
2019-04-04 13:55:00,36.31,36.31,36.28,36.3,313948.0,31.4965,31.4965,31.4705,31.4878,313948.0
2019-04-04 14:00:00,36.3,36.3,36.28,36.29,48204.0,31.4878,31.4878,31.4705,31.4791,48204.0
2019-04-04 14:05:00,36.29,36.29,36.23,36.24,54171.0,31.4791,31.4791,31.4271,31.4358,54171.0
2019-04-04 14:10:00,36.24,36.27,36.22,36.23,85936.0,31.4358,31.4618,31.4184,31.4271,85936.0
2019-04-04 14:15:00,36.23,36.25,36.21,36.25,56608.0,31.4271,31.4444,31.4097,31.4444,56608.0
2019-04-04 14:20:00,36.25,36.26,36.23,36.23,45538.0,31.4444,31.4531,31.4271,31.4271,45538.0
2019-04-04 14:25:00,36.23,36.24,36.21,36.21,16464.0,31.4271,31.4358,31.4097,31.4097,16464.0
2019-04-04 14:30:00,36.21,36.22,36.2,36.22,34957.0,31.4097,31.4184,31.4011,31.4184,34957.0
2019-04-04 14:35:00,36.22,36.22,36.19,36.2,58332.0,31.4184,31.4184,31.3924,31.4011,58332.0
2019-04-04 14:40:00,36.2,36.21,36.17,36.18,80195.0,31.4011,31.4097,31.3751,31.3837,80195.0
2019-04-04 14:45:00,36.17,36.19,36.16,36.16,88819.0,31.3751,31.3924,31.3664,31.3664,88819.0
2019-04-04 14:50:00,36.16,36.17,36.14,36.15,42666.0,31.3664,31.3751,31.349,31.3577,42666.0
2019-04-04 14:55:00,36.15,36.16,36.13,36.14,59165.0,31.3577,31.3664,31.3404,31.349,59165.0
2019-04-04 15:00:00,36.14,36.14,36.12,36.12,48522.0,31.349,31.349,31.3317,31.3317,48522.0
2019-04-04 15:05:00,36.13,36.14,36.12,36.14,34968.0,31.3404,31.349,31.3317,31.349,34968.0
2019-04-04 15:10:00,36.14,36.17,36.13,36.16,139149.0,31.349,31.3751,31.3404,31.3664,139149.0
2019-04-04 15:15:00,36.16,36.18,36.15,36.16,230531.0,31.3664,31.3837,31.3577,31.3664,230531.0
2019-04-04 15:20:00,36.16,36.17,36.15,36.16,69950.0,31.3664,31.3751,31.3577,31.3664,69950.0
2019-04-04 15:25:00,36.16,36.17,36.14,36.16,106432.0,31.3664,31.3751,31.349,31.3664,106432.0
2019-04-04 15:30:00,36.16,36.19,36.15,36.16,141025.0,31.3664,31.3924,31.3577,31.3664,141025.0
2019-04-04 15:35:00,36.16,36.18,36.15,36.16,164583.0,31.3664,31.3837,31.3577,31.3664,164583.0
2019-04-04 15:40:00,36.17,36.18,36.15,36.15,64212.0,31.3751,31.3837,31.3577,31.3577,64212.0
2019-04-04 15:45:00,36.16,36.16,36.14,36.14,124587.0,31.3664,31.3664,31.349,31.349,124587.0
2019-04-04 15:50:00,36.15,36.16,36.14,36.16,289777.0,31.3577,31.3664,31.349,31.3664,289777.0
2019-04-04 15:55:00,36.16,36.26,36.1,36.15,794384.0,31.3664,31.4531,31.3143,31.3577,794384.0
2019-04-05 09:30:00,36.12,36.31,36.11,36.2,129621.0,31.3317,31.4965,31.323,31.4011,129621.0
2019-04-05 09:35:00,36.22,36.24,36.16,36.16,40206.0,31.4184,31.4358,31.3664,31.3664,40206.0
2019-04-05 09:40:00,36.18,36.24,36.18,36.23,41735.0,31.3837,31.4358,31.3837,31.4271,41735.0
2019-04-05 09:45:00,36.24,36.35,36.24,36.33,27782.0,31.4358,31.5312,31.4358,31.5138,27782.0
2019-04-05 09:50:00,36.33,36.42,36.3,36.34,351051.0,31.5138,31.5919,31.4878,31.5225,351051.0
2019-04-05 09:55:00,36.34,36.36,36.3,36.34,311372.0,31.5225,31.5399,31.4878,31.5225,311372.0
2019-04-05 10:00:00,36.34,36.43,36.33,36.39,59260.0,31.5225,31.6006,31.5138,31.5659,59260.0
2019-04-05 10:05:00,36.39,36.42,36.37,36.41,37845.0,31.5659,31.5919,31.5485,31.5832,37845.0
2019-04-05 10:10:00,36.43,36.48,36.39,36.4,76506.0,31.6006,31.644,31.5659,31.5746,76506.0
2019-04-05 10:15:00,36.39,36.42,36.33,36.38,80522.0,31.5659,31.5919,31.5138,31.5572,80522.0
2019-04-05 10:20:00,36.38,36.41,36.38,36.39,38942.0,31.5572,31.5832,31.5572,31.5659,38942.0
2019-04-05 10:25:00,36.38,36.39,36.29,36.3,78701.0,31.5572,31.5659,31.4791,31.4878,78701.0
2019-04-05 10:30:00,36.31,36.42,36.3,36.39,155947.0,31.4965,31.5919,31.4878,31.5659,155947.0
2019-04-05 10:35:00,36.39,36.44,36.35,36.43,193558.0,31.5659,31.6093,31.5312,31.6006,193558.0
2019-04-05 10:40:00,36.43,36.47,36.35,36.39,300686.0,31.6006,31.6353,31.5312,31.5659,300686.0
2019-04-05 10:45:00,36.39,36.44,36.35,36.36,129612.0,31.5659,31.6093,31.5312,31.5399,129612.0
2019-04-05 10:50:00,36.36,36.51,36.35,36.5,118772.0,31.5399,31.67,31.5312,31.6613,118772.0
2019-04-05 10:55:00,36.5,36.5,36.46,36.47,32464.0,31.6613,31.6613,31.6266,31.6353,32464.0
2019-04-05 11:00:00,36.48,36.49,36.35,36.4,147287.0,31.644,31.6526,31.5312,31.5746,147287.0
2019-04-05 11:05:00,36.41,36.46,36.38,36.42,602820.0,31.5832,31.6266,31.5572,31.5919,602820.0
2019-04-05 11:10:00,36.42,36.55,36.42,36.54,49181.0,31.5919,31.7047,31.5919,31.696,49181.0
2019-04-05 11:15:00,36.54,36.57,36.48,36.5,94267.0,31.696,31.722,31.644,31.6613,94267.0
2019-04-05 11:20:00,36.49,36.5,36.35,36.36,205911.0,31.6526,31.6613,31.5312,31.5399,205911.0
2019-04-05 11:25:00,36.35,36.38,36.28,36.36,88364.0,31.5312,31.5572,31.4705,31.5399,88364.0
2019-04-05 11:30:00,36.37,36.39,36.32,36.35,47342.0,31.5485,31.5659,31.5052,31.5312,47342.0
2019-04-05 11:35:00,36.35,36.38,36.34,36.37,35481.0,31.5312,31.5572,31.5225,31.5485,35481.0
2019-04-05 11:40:00,36.37,36.41,36.36,36.39,59372.0,31.5485,31.5832,31.5399,31.5659,59372.0
2019-04-05 11:45:00,36.39,36.4,36.34,36.35,54426.0,31.5659,31.5746,31.5225,31.5312,54426.0
2019-04-05 11:50:00,36.36,36.38,36.34,36.34,42923.0,31.5399,31.5572,31.5225,31.5225,42923.0
2019-04-05 11:55:00,36.34,36.36,36.29,36.29,59413.0,31.5225,31.5399,31.4791,31.4791,59413.0
2019-04-05 12:00:00,36.3,36.32,36.22,36.23,66491.0,31.4878,31.5052,31.4184,31.4271,66491.0
2019-04-05 12:05:00,36.23,36.29,36.23,36.29,38364.0,31.4271,31.4791,31.4271,31.4791,38364.0
2019-04-05 12:10:00,36.29,36.29,36.25,36.26,21730.0,31.4791,31.4791,31.4444,31.4531,21730.0
2019-04-05 12:15:00,36.26,36.27,36.23,36.24,48082.0,31.4531,31.4618,31.4271,31.4358,48082.0
2019-04-05 12:20:00,36.24,36.25,36.19,36.21,64211.0,31.4358,31.4444,31.3924,31.4097,64211.0
2019-04-05 12:25:00,36.21,36.21,36.19,36.2,17460.0,31.4097,31.4097,31.3924,31.4011,17460.0
2019-04-05 12:30:00,36.2,36.25,36.19,36.21,36822.0,31.4011,31.4444,31.3924,31.4097,36822.0
2019-04-05 12:35:00,36.21,36.22,36.14,36.14,49951.0,31.4097,31.4184,31.349,31.349,49951.0
2019-04-05 12:40:00,36.14,36.18,36.13,36.17,21976.0,31.349,31.3837,31.3404,31.3751,21976.0
2019-04-05 12:45:00,36.18,36.23,36.17,36.22,24676.0,31.3837,31.4271,31.3751,31.4184,24676.0
2019-04-05 12:50:00,36.23,36.25,36.21,36.24,25839.0,31.4271,31.4444,31.4097,31.4358,25839.0
2019-04-05 12:55:00,36.23,36.25,36.23,36.25,20992.0,31.4271,31.4444,31.4271,31.4444,20992.0
2019-04-05 13:00:00,36.25,36.27,36.23,36.25,27709.0,31.4444,31.4618,31.4271,31.4444,27709.0
2019-04-05 13:05:00,36.26,36.29,36.24,36.29,35256.0,31.4531,31.4791,31.4358,31.4791,35256.0
2019-04-05 13:10:00,36.29,36.3,36.28,36.28,42019.0,31.4791,31.4878,31.4705,31.4705,42019.0
2019-04-05 13:15:00,36.29,36.3,36.24,36.3,64031.0,31.4791,31.4878,31.4358,31.4878,64031.0
2019-04-05 13:20:00,36.31,36.31,36.28,36.29,21154.0,31.4965,31.4965,31.4705,31.4791,21154.0
2019-04-05 13:25:00,36.29,36.29,36.27,36.27,39000.0,31.4791,31.4791,31.4618,31.4618,39000.0
2019-04-05 13:30:00,36.27,36.28,36.22,36.23,59828.0,31.4618,31.4705,31.4184,31.4271,59828.0
2019-04-05 13:35:00,36.24,36.28,36.23,36.27,36513.0,31.4358,31.4705,31.4271,31.4618,36513.0
2019-04-05 13:40:00,36.27,36.29,36.26,36.26,37404.0,31.4618,31.4791,31.4531,31.4531,37404.0
2019-04-05 13:45:00,36.26,36.27,36.22,36.25,52121.0,31.4531,31.4618,31.4184,31.4444,52121.0
2019-04-05 13:50:00,36.24,36.26,36.23,36.26,24110.0,31.4358,31.4531,31.4271,31.4531,24110.0
2019-04-05 13:55:00,36.26,36.27,36.25,36.27,52518.0,31.4531,31.4618,31.4444,31.4618,52518.0
2019-04-05 14:00:00,36.27,36.28,36.23,36.24,49497.0,31.4618,31.4705,31.4271,31.4358,49497.0
2019-04-05 14:05:00,36.24,36.26,36.24,36.26,27006.0,31.4358,31.4531,31.4358,31.4531,27006.0
2019-04-05 14:10:00,36.26,36.3,36.24,36.28,66213.0,31.4531,31.4878,31.4358,31.4705,66213.0
2019-04-05 14:15:00,36.27,36.29,36.26,36.29,22911.0,31.4618,31.4791,31.4531,31.4791,22911.0
2019-04-05 14:20:00,36.28,36.28,36.25,36.26,34284.0,31.4705,31.4705,31.4444,31.4531,34284.0
2019-04-05 14:25:00,36.27,36.31,36.26,36.3,27294.0,31.4618,31.4965,31.4531,31.4878,27294.0
2019-04-05 14:30:00,36.29,36.3,36.24,36.25,94687.0,31.4791,31.4878,31.4358,31.4444,94687.0
2019-04-05 14:35:00,36.25,36.27,36.23,36.27,35081.0,31.4444,31.4618,31.4271,31.4618,35081.0
2019-04-05 14:40:00,36.27,36.28,36.27,36.28,13726.0,31.4618,31.4705,31.4618,31.4705,13726.0
2019-04-05 14:45:00,36.28,36.28,36.26,36.27,29411.0,31.4705,31.4705,31.4531,31.4618,29411.0
2019-04-05 14:50:00,36.27,36.28,36.24,36.25,54135.0,31.4618,31.4705,31.4358,31.4444,54135.0
2019-04-05 14:55:00,36.25,36.28,36.24,36.27,34599.0,31.4444,31.4705,31.4358,31.4618,34599.0
2019-04-05 15:00:00,36.27,36.28,36.25,36.27,32342.0,31.4618,31.4705,31.4444,31.4618,32342.0
2019-04-05 15:05:00,36.27,36.27,36.21,36.23,60343.0,31.4618,31.4618,31.4097,31.4271,60343.0
2019-04-05 15:10:00,36.22,36.27,36.2,36.25,103030.0,31.4184,31.4618,31.4011,31.4444,103030.0
2019-04-05 15:15:00,36.24,36.24,36.21,36.23,60170.0,31.4358,31.4358,31.4097,31.4271,60170.0
2019-04-05 15:20:00,36.23,36.29,36.23,36.26,65633.0,31.4271,31.4791,31.4271,31.4531,65633.0
2019-04-05 15:25:00,36.26,36.33,36.24,36.32,76258.0,31.4531,31.5138,31.4358,31.5052,76258.0
2019-04-05 15:30:00,36.31,36.35,36.3,36.33,475698.0,31.4965,31.5312,31.4878,31.5138,475698.0
2019-04-05 15:35:00,36.33,36.34,36.31,36.33,119604.0,31.5138,31.5225,31.4965,31.5138,119604.0
2019-04-05 15:40:00,36.33,36.36,36.32,36.34,128987.0,31.5138,31.5399,31.5052,31.5225,128987.0
2019-04-05 15:45:00,36.33,36.33,36.27,36.28,162959.0,31.5138,31.5138,31.4618,31.4705,162959.0
2019-04-05 15:50:00,36.28,36.28,36.25,36.27,196414.0,31.4705,31.4705,31.4444,31.4618,196414.0
2019-04-05 15:55:00,36.28,36.28,36.17,36.18,913052.0,31.4705,31.4705,31.3751,31.3837,913052.0
2019-04-08 09:30:00,36.2,36.31,36.11,36.31,94328.0,31.4011,31.4965,31.323,31.4965,94328.0
2019-04-08 09:35:00,36.3,36.32,36.21,36.27,63405.0,31.4878,31.5052,31.4097,31.4618,63405.0
2019-04-08 09:40:00,36.27,36.37,36.27,36.33,39466.0,31.4618,31.5485,31.4618,31.5138,39466.0
2019-04-08 09:45:00,36.34,36.38,36.32,36.33,39290.0,31.5225,31.5572,31.5052,31.5138,39290.0
2019-04-08 09:50:00,36.32,36.36,36.23,36.28,51378.0,31.5052,31.5399,31.4271,31.4705,51378.0
2019-04-08 09:55:00,36.28,36.32,36.25,36.27,30836.0,31.4705,31.5052,31.4444,31.4618,30836.0
2019-04-08 10:00:00,36.27,36.34,36.24,36.32,68584.0,31.4618,31.5225,31.4358,31.5052,68584.0
2019-04-08 10:05:00,36.32,36.36,36.29,36.32,26086.0,31.5052,31.5399,31.4791,31.5052,26086.0
2019-04-08 10:10:00,36.32,36.43,36.32,36.43,41018.0,31.5052,31.6006,31.5052,31.6006,41018.0
2019-04-08 10:15:00,36.43,36.48,36.38,36.46,42318.0,31.6006,31.644,31.5572,31.6266,42318.0
2019-04-08 10:20:00,36.46,36.49,36.44,36.46,32031.0,31.6266,31.6526,31.6093,31.6266,32031.0
2019-04-08 10:25:00,36.46,36.48,36.41,36.47,21091.0,31.6266,31.644,31.5832,31.6353,21091.0
2019-04-08 10:30:00,36.46,36.47,36.4,36.4,32127.0,31.6266,31.6353,31.5746,31.5746,32127.0
2019-04-08 10:35:00,36.4,36.46,36.4,36.43,30560.0,31.5746,31.6266,31.5746,31.6006,30560.0
2019-04-08 10:40:00,36.43,36.43,36.36,36.36,33952.0,31.6006,31.6006,31.5399,31.5399,33952.0
2019-04-08 10:45:00,36.35,36.4,36.34,36.4,29196.0,31.5312,31.5746,31.5225,31.5746,29196.0
2019-04-08 10:50:00,36.4,36.44,36.38,36.42,24881.0,31.5746,31.6093,31.5572,31.5919,24881.0
2019-04-08 10:55:00,36.42,36.43,36.38,36.41,13429.0,31.5919,31.6006,31.5572,31.5832,13429.0
2019-04-08 11:00:00,36.42,36.46,36.38,36.44,32771.0,31.5919,31.6266,31.5572,31.6093,32771.0
2019-04-08 11:05:00,36.44,36.44,36.36,36.36,14380.0,31.6093,31.6093,31.5399,31.5399,14380.0
2019-04-08 11:10:00,36.37,36.42,36.35,36.36,35025.0,31.5485,31.5919,31.5312,31.5399,35025.0
2019-04-08 11:15:00,36.36,36.42,36.35,36.38,113024.0,31.5399,31.5919,31.5312,31.5572,113024.0
2019-04-08 11:20:00,36.38,36.41,36.35,36.39,22090.0,31.5572,31.5832,31.5312,31.5659,22090.0
2019-04-08 11:25:00,36.39,36.44,36.39,36.41,28213.0,31.5659,31.6093,31.5659,31.5832,28213.0
2019-04-08 11:30:00,36.42,36.48,36.41,36.47,18326.0,31.5919,31.644,31.5832,31.6353,18326.0
2019-04-08 11:35:00,36.48,36.52,36.46,36.48,41454.0,31.644,31.6787,31.6266,31.644,41454.0
2019-04-08 11:40:00,36.49,36.51,36.48,36.48,16039.0,31.6526,31.67,31.644,31.644,16039.0
2019-04-08 11:45:00,36.48,36.49,36.44,36.48,16732.0,31.644,31.6526,31.6093,31.644,16732.0
2019-04-08 11:50:00,36.49,36.5,36.44,36.46,19494.0,31.6526,31.6613,31.6093,31.6266,19494.0
2019-04-08 11:55:00,36.45,36.47,36.44,36.45,21219.0,31.6179,31.6353,31.6093,31.6179,21219.0
2019-04-08 12:00:00,36.45,36.46,36.38,36.38,44826.0,31.6179,31.6266,31.5572,31.5572,44826.0
2019-04-08 12:05:00,36.39,36.41,36.37,36.39,18202.0,31.5659,31.5832,31.5485,31.5659,18202.0
2019-04-08 12:10:00,36.39,36.41,36.38,36.39,26968.0,31.5659,31.5832,31.5572,31.5659,26968.0
2019-04-08 12:15:00,36.39,36.4,36.35,36.38,18636.0,31.5659,31.5746,31.5312,31.5572,18636.0
2019-04-08 12:20:00,36.38,36.39,36.36,36.39,17299.0,31.5572,31.5659,31.5399,31.5659,17299.0
2019-04-08 12:25:00,36.38,36.41,36.37,36.4,20531.0,31.5572,31.5832,31.5485,31.5746,20531.0
2019-04-08 12:30:00,36.4,36.41,36.38,36.39,17090.0,31.5746,31.5832,31.5572,31.5659,17090.0
2019-04-08 12:35:00,36.4,36.44,36.39,36.44,10848.0,31.5746,31.6093,31.5659,31.6093,10848.0
2019-04-08 12:40:00,36.44,36.45,36.4,36.43,22859.0,31.6093,31.6179,31.5746,31.6006,22859.0
2019-04-08 12:45:00,36.44,36.45,36.36,36.44,203717.0,31.6093,31.6179,31.5399,31.6093,203717.0
2019-04-08 12:50:00,36.43,36.44,36.37,36.38,49585.0,31.6006,31.6093,31.5485,31.5572,49585.0
2019-04-08 12:55:00,36.37,36.41,36.37,36.39,19931.0,31.5485,31.5832,31.5485,31.5659,19931.0
2019-04-08 13:00:00,36.4,36.4,36.37,36.37,20983.0,31.5746,31.5746,31.5485,31.5485,20983.0
2019-04-08 13:05:00,36.37,36.37,36.36,36.37,19425.0,31.5485,31.5485,31.5399,31.5485,19425.0
2019-04-08 13:10:00,36.36,36.4,36.36,36.38,25482.0,31.5399,31.5746,31.5399,31.5572,25482.0
2019-04-08 13:15:00,36.38,36.4,36.36,36.4,23073.0,31.5572,31.5746,31.5399,31.5746,23073.0
2019-04-08 13:20:00,36.4,36.4,36.39,36.4,13762.0,31.5746,31.5746,31.5659,31.5746,13762.0
2019-04-08 13:25:00,36.4,36.4,36.38,36.38,24874.0,31.5746,31.5746,31.5572,31.5572,24874.0
2019-04-08 13:30:00,36.38,36.39,36.33,36.35,59618.0,31.5572,31.5659,31.5138,31.5312,59618.0
2019-04-08 13:35:00,36.35,36.37,36.32,36.35,74973.0,31.5312,31.5485,31.5052,31.5312,74973.0
2019-04-08 13:40:00,36.35,36.37,36.35,36.36,11278.0,31.5312,31.5485,31.5312,31.5399,11278.0
2019-04-08 13:45:00,36.35,36.4,36.35,36.39,20981.0,31.5312,31.5746,31.5312,31.5659,20981.0
2019-04-08 13:50:00,36.4,36.48,36.39,36.45,189084.0,31.5746,31.644,31.5659,31.6179,189084.0
2019-04-08 13:55:00,36.45,36.46,36.42,36.43,19637.0,31.6179,31.6266,31.5919,31.6006,19637.0
2019-04-08 14:00:00,36.43,36.43,36.39,36.43,52304.0,31.6006,31.6006,31.5659,31.6006,52304.0
2019-04-08 14:05:00,36.42,36.5,36.42,36.47,29558.0,31.5919,31.6613,31.5919,31.6353,29558.0
2019-04-08 14:10:00,36.47,36.5,36.47,36.5,16279.0,31.6353,31.6613,31.6353,31.6613,16279.0
2019-04-08 14:15:00,36.5,36.52,36.49,36.5,23790.0,31.6613,31.6787,31.6526,31.6613,23790.0
2019-04-08 14:20:00,36.5,36.5,36.47,36.47,52914.0,31.6613,31.6613,31.6353,31.6353,52914.0
2019-04-08 14:25:00,36.47,36.49,36.46,36.49,29622.0,31.6353,31.6526,31.6266,31.6526,29622.0
2019-04-08 14:30:00,36.48,36.5,36.43,36.48,36111.0,31.644,31.6613,31.6006,31.644,36111.0
2019-04-08 14:35:00,36.48,36.49,36.46,36.48,34186.0,31.644,31.6526,31.6266,31.644,34186.0
2019-04-08 14:40:00,36.48,36.5,36.44,36.46,25234.0,31.644,31.6613,31.6093,31.6266,25234.0
2019-04-08 14:45:00,36.46,36.46,36.41,36.43,26472.0,31.6266,31.6266,31.5832,31.6006,26472.0
2019-04-08 14:50:00,36.43,36.44,36.39,36.44,71018.0,31.6006,31.6093,31.5659,31.6093,71018.0
2019-04-08 14:55:00,36.44,36.46,36.41,36.42,40181.0,31.6093,31.6266,31.5832,31.5919,40181.0
2019-04-08 15:00:00,36.42,36.44,36.41,36.44,26947.0,31.5919,31.6093,31.5832,31.6093,26947.0
2019-04-08 15:05:00,36.44,36.45,36.39,36.4,38578.0,31.6093,31.6179,31.5659,31.5746,38578.0
2019-04-08 15:10:00,36.4,36.43,36.39,36.43,38092.0,31.5746,31.6006,31.5659,31.6006,38092.0
2019-04-08 15:15:00,36.43,36.44,36.41,36.44,37195.0,31.6006,31.6093,31.5832,31.6093,37195.0
2019-04-08 15:20:00,36.44,36.44,36.41,36.44,59479.0,31.6093,31.6093,31.5832,31.6093,59479.0
2019-04-08 15:25:00,36.44,36.44,36.4,36.41,84388.0,31.6093,31.6093,31.5746,31.5832,84388.0
2019-04-08 15:30:00,36.41,36.43,36.38,36.4,64690.0,31.5832,31.6006,31.5572,31.5746,64690.0
2019-04-08 15:35:00,36.4,36.42,36.39,36.41,58772.0,31.5746,31.5919,31.5659,31.5832,58772.0
2019-04-08 15:40:00,36.42,36.43,36.41,36.43,72758.0,31.5919,31.6006,31.5832,31.6006,72758.0
2019-04-08 15:45:00,36.43,36.43,36.41,36.41,78493.0,31.6006,31.6006,31.5832,31.5832,78493.0
2019-04-08 15:50:00,36.41,36.46,36.41,36.45,141175.0,31.5832,31.6266,31.5832,31.6179,141175.0
2019-04-08 15:55:00,36.45,36.46,36.38,36.39,440215.0,31.6179,31.6266,31.5572,31.5659,440215.0
2019-04-09 09:30:00,36.2,36.26,36.1,36.11,97989.0,31.4011,31.4531,31.3143,31.323,97989.0
2019-04-09 09:35:00,36.14,36.14,36.03,36.07,38489.0,31.349,31.349,31.2536,31.2883,38489.0
2019-04-09 09:40:00,36.07,36.11,36.0,36.09,28617.0,31.2883,31.323,31.2276,31.3057,28617.0
2019-04-09 09:45:00,36.1,36.1,35.97,35.99,29065.0,31.3143,31.3143,31.2016,31.2189,29065.0
2019-04-09 09:50:00,36.0,36.03,35.96,36.0,26776.0,31.2276,31.2536,31.1929,31.2276,26776.0
2019-04-09 09:55:00,36.0,36.05,35.98,36.01,23237.0,31.2276,31.271,31.2102,31.2363,23237.0
2019-04-09 10:00:00,36.01,36.02,35.91,35.95,55342.0,31.2363,31.2449,31.1495,31.1842,55342.0
2019-04-09 10:05:00,35.95,36.02,35.95,35.98,50607.0,31.1842,31.2449,31.1842,31.2102,50607.0
2019-04-09 10:10:00,35.97,36.01,35.96,35.97,19440.0,31.2016,31.2363,31.1929,31.2016,19440.0
2019-04-09 10:15:00,35.97,36.01,35.95,36.01,14162.0,31.2016,31.2363,31.1842,31.2363,14162.0
2019-04-09 10:20:00,36.01,36.01,35.98,36.0,19629.0,31.2363,31.2363,31.2102,31.2276,19629.0
2019-04-09 10:25:00,35.99,36.01,35.96,35.96,24510.0,31.2189,31.2363,31.1929,31.1929,24510.0
2019-04-09 10:30:00,35.97,35.98,35.91,35.95,45899.0,31.2016,31.2102,31.1495,31.1842,45899.0
2019-04-09 10:35:00,35.95,36.02,35.94,35.97,43883.0,31.1842,31.2449,31.1755,31.2016,43883.0
2019-04-09 10:40:00,35.98,36.02,35.96,35.98,43936.0,31.2102,31.2449,31.1929,31.2102,43936.0
2019-04-09 10:45:00,35.98,36.02,35.97,36.01,38825.0,31.2102,31.2449,31.2016,31.2363,38825.0
2019-04-09 10:50:00,36.0,36.08,36.0,36.07,71438.0,31.2276,31.297,31.2276,31.2883,71438.0
2019-04-09 10:55:00,36.07,36.11,36.03,36.11,34401.0,31.2883,31.323,31.2536,31.323,34401.0
2019-04-09 11:00:00,36.11,36.14,36.09,36.13,28500.0,31.323,31.349,31.3057,31.3404,28500.0
2019-04-09 11:05:00,36.13,36.14,36.11,36.12,15220.0,31.3404,31.349,31.323,31.3317,15220.0
2019-04-09 11:10:00,36.12,36.16,36.06,36.13,1198474.0,31.3317,31.3664,31.2796,31.3404,1198474.0
2019-04-09 11:15:00,36.13,36.15,36.07,36.07,181135.0,31.3404,31.3577,31.2883,31.2883,181135.0
2019-04-09 11:20:00,36.08,36.08,35.95,35.95,137770.0,31.297,31.297,31.1842,31.1842,137770.0
2019-04-09 11:25:00,35.95,35.98,35.93,35.95,33430.0,31.1842,31.2102,31.1669,31.1842,33430.0
2019-04-09 11:30:00,35.95,35.99,35.93,35.93,68358.0,31.1842,31.2189,31.1669,31.1669,68358.0
2019-04-09 11:35:00,35.93,35.99,35.93,35.94,49052.0,31.1669,31.2189,31.1669,31.1755,49052.0
2019-04-09 11:40:00,35.93,35.94,35.84,35.91,49791.0,31.1669,31.1755,31.0888,31.1495,49791.0
2019-04-09 11:45:00,35.91,35.97,35.91,35.97,16529.0,31.1495,31.2016,31.1495,31.2016,16529.0
2019-04-09 11:50:00,35.97,35.97,35.95,35.96,28443.0,31.2016,31.2016,31.1842,31.1929,28443.0
2019-04-09 11:55:00,35.96,36.0,35.96,35.98,17472.0,31.1929,31.2276,31.1929,31.2102,17472.0
2019-04-09 12:00:00,35.98,35.98,35.96,35.97,9490.0,31.2102,31.2102,31.1929,31.2016,9490.0
2019-04-09 12:05:00,35.97,36.0,35.96,35.98,75016.0,31.2016,31.2276,31.1929,31.2102,75016.0
2019-04-09 12:10:00,35.98,36.0,35.94,35.95,73153.0,31.2102,31.2276,31.1755,31.1842,73153.0
2019-04-09 12:15:00,35.95,36.0,35.95,35.99,45673.0,31.1842,31.2276,31.1842,31.2189,45673.0
2019-04-09 12:20:00,35.99,36.03,35.99,36.02,23250.0,31.2189,31.2536,31.2189,31.2449,23250.0
2019-04-09 12:25:00,36.02,36.03,35.99,36.01,21814.0,31.2449,31.2536,31.2189,31.2363,21814.0
2019-04-09 12:30:00,36.01,36.02,35.98,36.01,22971.0,31.2363,31.2449,31.2102,31.2363,22971.0
2019-04-09 12:35:00,36.0,36.03,35.99,35.99,15812.0,31.2276,31.2536,31.2189,31.2189,15812.0
2019-04-09 12:40:00,36.0,36.02,35.98,35.98,79473.0,31.2276,31.2449,31.2102,31.2102,79473.0
2019-04-09 12:45:00,35.98,35.99,35.96,35.96,9256.0,31.2102,31.2189,31.1929,31.1929,9256.0
2019-04-09 12:50:00,35.97,35.99,35.96,35.97,14205.0,31.2016,31.2189,31.1929,31.2016,14205.0
2019-04-09 12:55:00,35.98,35.98,35.93,35.94,18354.0,31.2102,31.2102,31.1669,31.1755,18354.0
2019-04-09 13:00:00,35.93,35.94,35.9,35.94,21684.0,31.1669,31.1755,31.1408,31.1755,21684.0
2019-04-09 13:05:00,35.94,35.98,35.93,35.98,22783.0,31.1755,31.2102,31.1669,31.2102,22783.0
2019-04-09 13:10:00,35.98,35.99,35.96,35.98,21136.0,31.2102,31.2189,31.1929,31.2102,21136.0
2019-04-09 13:15:00,35.98,35.99,35.96,35.98,16700.0,31.2102,31.2189,31.1929,31.2102,16700.0
2019-04-09 13:20:00,35.98,35.99,35.96,35.98,21329.0,31.2102,31.2189,31.1929,31.2102,21329.0
2019-04-09 13:25:00,35.98,36.0,35.97,35.98,13635.0,31.2102,31.2276,31.2016,31.2102,13635.0
2019-04-09 13:30:00,35.98,35.98,35.97,35.97,9398.0,31.2102,31.2102,31.2016,31.2016,9398.0
2019-04-09 13:35:00,35.97,35.98,35.97,35.97,11146.0,31.2016,31.2102,31.2016,31.2016,11146.0
2019-04-09 13:40:00,35.98,36.0,35.98,35.98,23255.0,31.2102,31.2276,31.2102,31.2102,23255.0
2019-04-09 13:45:00,35.98,36.0,35.96,35.99,67718.0,31.2102,31.2276,31.1929,31.2189,67718.0
2019-04-09 13:50:00,35.99,36.0,35.92,35.95,44327.0,31.2189,31.2276,31.1582,31.1842,44327.0
2019-04-09 13:55:00,35.94,36.0,35.94,35.98,14203.0,31.1755,31.2276,31.1755,31.2102,14203.0
2019-04-09 14:00:00,35.98,35.99,35.96,35.98,16447.0,31.2102,31.2189,31.1929,31.2102,16447.0
2019-04-09 14:05:00,35.98,35.99,35.96,35.98,15716.0,31.2102,31.2189,31.1929,31.2102,15716.0
2019-04-09 14:10:00,35.99,36.0,35.97,35.99,36561.0,31.2189,31.2276,31.2016,31.2189,36561.0
2019-04-09 14:15:00,35.99,36.01,35.96,35.96,33300.0,31.2189,31.2363,31.1929,31.1929,33300.0
2019-04-09 14:20:00,35.97,35.97,35.92,35.92,44915.0,31.2016,31.2016,31.1582,31.1582,44915.0
2019-04-09 14:25:00,35.92,35.97,35.92,35.94,34754.0,31.1582,31.2016,31.1582,31.1755,34754.0
2019-04-09 14:30:00,35.94,35.97,35.93,35.95,20357.0,31.1755,31.2016,31.1669,31.1842,20357.0
2019-04-09 14:35:00,35.95,35.97,35.92,35.97,17482.0,31.1842,31.2016,31.1582,31.2016,17482.0
2019-04-09 14:40:00,35.97,35.97,35.91,35.93,15976.0,31.2016,31.2016,31.1495,31.1669,15976.0
2019-04-09 14:45:00,35.93,35.93,35.89,35.92,23427.0,31.1669,31.1669,31.1322,31.1582,23427.0
2019-04-09 14:50:00,35.93,35.95,35.91,35.95,22241.0,31.1669,31.1842,31.1495,31.1842,22241.0
2019-04-09 14:55:00,35.95,35.95,35.91,35.92,21392.0,31.1842,31.1842,31.1495,31.1582,21392.0
2019-04-09 15:00:00,35.93,35.94,35.88,35.9,31436.0,31.1669,31.1755,31.1235,31.1408,31436.0
2019-04-09 15:05:00,35.9,35.91,35.88,35.91,31440.0,31.1408,31.1495,31.1235,31.1495,31440.0
2019-04-09 15:10:00,35.91,35.93,35.9,35.91,15733.0,31.1495,31.1669,31.1408,31.1495,15733.0
2019-04-09 15:15:00,35.91,35.92,35.91,35.91,3984.0,31.1495,31.1582,31.1495,31.1495,3984.0
2019-04-09 15:20:00,35.91,35.92,35.87,35.89,33048.0,31.1495,31.1582,31.1148,31.1322,33048.0
2019-04-09 15:25:00,35.89,35.89,35.86,35.89,40819.0,31.1322,31.1322,31.1061,31.1322,40819.0
2019-04-09 15:30:00,35.88,35.91,35.87,35.89,55701.0,31.1235,31.1495,31.1148,31.1322,55701.0
2019-04-09 15:35:00,35.9,35.91,35.88,35.91,26720.0,31.1408,31.1495,31.1235,31.1495,26720.0
2019-04-09 15:40:00,35.91,35.93,35.88,35.9,56399.0,31.1495,31.1669,31.1235,31.1408,56399.0
2019-04-09 15:45:00,35.9,35.91,35.89,35.89,77552.0,31.1408,31.1495,31.1322,31.1322,77552.0
2019-04-09 15:50:00,35.9,35.9,35.83,35.85,136298.0,31.1408,31.1408,31.0801,31.0975,136298.0
2019-04-09 15:55:00,35.84,35.88,35.81,35.88,236971.0,31.0888,31.1235,31.0628,31.1235,236971.0
2019-04-10 09:30:00,36.02,36.08,35.96,36.02,54046.0,31.2449,31.297,31.1929,31.2449,54046.0
2019-04-10 09:35:00,36.01,36.05,35.9,35.91,34746.0,31.2363,31.271,31.1408,31.1495,34746.0
2019-04-10 09:40:00,35.91,35.97,35.88,35.88,44090.0,31.1495,31.2016,31.1235,31.1235,44090.0
2019-04-10 09:45:00,35.89,35.98,35.88,35.92,32125.0,31.1322,31.2102,31.1235,31.1582,32125.0
2019-04-10 09:50:00,35.91,35.93,35.87,35.89,27073.0,31.1495,31.1669,31.1148,31.1322,27073.0
2019-04-10 09:55:00,35.9,35.99,35.89,35.98,22502.0,31.1408,31.2189,31.1322,31.2102,22502.0
2019-04-10 10:00:00,35.98,35.98,35.89,35.89,55444.0,31.2102,31.2102,31.1322,31.1322,55444.0
2019-04-10 10:05:00,35.88,35.88,35.78,35.79,63498.0,31.1235,31.1235,31.0368,31.0454,63498.0
2019-04-10 10:10:00,35.78,35.86,35.77,35.84,89608.0,31.0368,31.1061,31.0281,31.0888,89608.0
2019-04-10 10:15:00,35.84,35.87,35.82,35.87,47354.0,31.0888,31.1148,31.0715,31.1148,47354.0
2019-04-10 10:20:00,35.87,35.87,35.78,35.8,33204.0,31.1148,31.1148,31.0368,31.0541,33204.0
2019-04-10 10:25:00,35.8,35.83,35.79,35.8,51316.0,31.0541,31.0801,31.0454,31.0541,51316.0
2019-04-10 10:30:00,35.8,35.84,35.78,35.81,33311.0,31.0541,31.0888,31.0368,31.0628,33311.0
2019-04-10 10:35:00,35.81,35.83,35.79,35.82,110497.0,31.0628,31.0801,31.0454,31.0715,110497.0
2019-04-10 10:40:00,35.82,35.84,35.73,35.78,51602.0,31.0715,31.0888,30.9934,31.0368,51602.0
2019-04-10 10:45:00,35.79,35.81,35.76,35.8,36414.0,31.0454,31.0628,31.0194,31.0541,36414.0
2019-04-10 10:50:00,35.8,35.82,35.77,35.79,50177.0,31.0541,31.0715,31.0281,31.0454,50177.0
2019-04-10 10:55:00,35.8,35.82,35.78,35.79,58966.0,31.0541,31.0715,31.0368,31.0454,58966.0
2019-04-10 11:00:00,35.79,35.85,35.79,35.84,70238.0,31.0454,31.0975,31.0454,31.0888,70238.0
2019-04-10 11:05:00,35.85,35.86,35.82,35.85,73292.0,31.0975,31.1061,31.0715,31.0975,73292.0
2019-04-10 11:10:00,35.85,35.88,35.84,35.86,122735.0,31.0975,31.1235,31.0888,31.1061,122735.0
2019-04-10 11:15:00,35.86,35.91,35.82,35.86,437594.0,31.1061,31.1495,31.0715,31.1061,437594.0
2019-04-10 11:20:00,35.86,35.9,35.85,35.88,89765.0,31.1061,31.1408,31.0975,31.1235,89765.0
2019-04-10 11:25:00,35.88,35.9,35.86,35.87,51776.0,31.1235,31.1408,31.1061,31.1148,51776.0
2019-04-10 11:30:00,35.87,35.9,35.82,35.82,53715.0,31.1148,31.1408,31.0715,31.0715,53715.0
2019-04-10 11:35:00,35.82,35.84,35.79,35.8,40054.0,31.0715,31.0888,31.0454,31.0541,40054.0
2019-04-10 11:40:00,35.8,35.85,35.78,35.8,65701.0,31.0541,31.0975,31.0368,31.0541,65701.0
2019-04-10 11:45:00,35.8,35.83,35.79,35.79,25300.0,31.0541,31.0801,31.0454,31.0454,25300.0
2019-04-10 11:50:00,35.79,35.8,35.76,35.77,47751.0,31.0454,31.0541,31.0194,31.0281,47751.0
2019-04-10 11:55:00,35.77,35.8,35.75,35.77,31698.0,31.0281,31.0541,31.0107,31.0281,31698.0
2019-04-10 12:00:00,35.78,35.81,35.77,35.81,28943.0,31.0368,31.0628,31.0281,31.0628,28943.0
2019-04-10 12:05:00,35.81,35.81,35.79,35.79,10321.0,31.0628,31.0628,31.0454,31.0454,10321.0
2019-04-10 12:10:00,35.79,35.8,35.77,35.78,29079.0,31.0454,31.0541,31.0281,31.0368,29079.0
2019-04-10 12:15:00,35.8,35.82,35.79,35.82,23696.0,31.0541,31.0715,31.0454,31.0715,23696.0
2019-04-10 12:20:00,35.81,35.83,35.8,35.83,28217.0,31.0628,31.0801,31.0541,31.0801,28217.0
2019-04-10 12:25:00,35.83,35.83,35.8,35.8,28615.0,31.0801,31.0801,31.0541,31.0541,28615.0
2019-04-10 12:30:00,35.8,35.83,35.8,35.83,20745.0,31.0541,31.0801,31.0541,31.0801,20745.0
2019-04-10 12:35:00,35.83,35.83,35.79,35.8,26066.0,31.0801,31.0801,31.0454,31.0541,26066.0
2019-04-10 12:40:00,35.8,35.82,35.8,35.82,15961.0,31.0541,31.0715,31.0541,31.0715,15961.0
2019-04-10 12:45:00,35.81,35.84,35.8,35.83,23456.0,31.0628,31.0888,31.0541,31.0801,23456.0
2019-04-10 12:50:00,35.84,35.84,35.82,35.82,16853.0,31.0888,31.0888,31.0715,31.0715,16853.0
2019-04-10 12:55:00,35.83,35.84,35.8,35.8,27910.0,31.0801,31.0888,31.0541,31.0541,27910.0
2019-04-10 13:00:00,35.8,35.83,35.8,35.82,36957.0,31.0541,31.0801,31.0541,31.0715,36957.0
2019-04-10 13:05:00,35.82,35.87,35.82,35.85,31040.0,31.0715,31.1148,31.0715,31.0975,31040.0
2019-04-10 13:10:00,35.85,35.86,35.83,35.84,21341.0,31.0975,31.1061,31.0801,31.0888,21341.0
2019-04-10 13:15:00,35.84,35.88,35.83,35.87,37778.0,31.0888,31.1235,31.0801,31.1148,37778.0
2019-04-10 13:20:00,35.87,35.87,35.83,35.85,51968.0,31.1148,31.1148,31.0801,31.0975,51968.0
2019-04-10 13:25:00,35.85,35.87,35.84,35.85,18800.0,31.0975,31.1148,31.0888,31.0975,18800.0
2019-04-10 13:30:00,35.85,35.87,35.83,35.84,52590.0,31.0975,31.1148,31.0801,31.0888,52590.0
2019-04-10 13:35:00,35.84,35.87,35.84,35.86,21367.0,31.0888,31.1148,31.0888,31.1061,21367.0
2019-04-10 13:40:00,35.85,35.87,35.83,35.84,33382.0,31.0975,31.1148,31.0801,31.0888,33382.0
2019-04-10 13:45:00,35.83,35.84,35.83,35.84,13730.0,31.0801,31.0888,31.0801,31.0888,13730.0
2019-04-10 13:50:00,35.84,35.86,35.83,35.84,29339.0,31.0888,31.1061,31.0801,31.0888,29339.0
2019-04-10 13:55:00,35.84,35.85,35.81,35.82,42515.0,31.0888,31.0975,31.0628,31.0715,42515.0
2019-04-10 14:00:00,35.82,35.82,35.77,35.79,63727.0,31.0715,31.0715,31.0281,31.0454,63727.0
2019-04-10 14:05:00,35.79,35.82,35.78,35.8,26756.0,31.0454,31.0715,31.0368,31.0541,26756.0
2019-04-10 14:10:00,35.8,35.84,35.77,35.84,39515.0,31.0541,31.0888,31.0281,31.0888,39515.0
2019-04-10 14:15:00,35.84,35.86,35.84,35.84,44581.0,31.0888,31.1061,31.0888,31.0888,44581.0
2019-04-10 14:20:00,35.84,35.85,35.82,35.84,44968.0,31.0888,31.0975,31.0715,31.0888,44968.0
2019-04-10 14:25:00,35.84,35.86,35.81,35.84,43351.0,31.0888,31.1061,31.0628,31.0888,43351.0
2019-04-10 14:30:00,35.84,35.85,35.82,35.83,23533.0,31.0888,31.0975,31.0715,31.0801,23533.0
2019-04-10 14:35:00,35.83,35.86,35.82,35.85,44199.0,31.0801,31.1061,31.0715,31.0975,44199.0
2019-04-10 14:40:00,35.85,35.88,35.84,35.85,34052.0,31.0975,31.1235,31.0888,31.0975,34052.0
2019-04-10 14:45:00,35.85,35.86,35.85,35.85,6420.0,31.0975,31.1061,31.0975,31.0975,6420.0
2019-04-10 14:50:00,35.85,35.86,35.83,35.85,62464.0,31.0975,31.1061,31.0801,31.0975,62464.0
2019-04-10 14:55:00,35.85,35.85,35.83,35.83,20267.0,31.0975,31.0975,31.0801,31.0801,20267.0
2019-04-10 15:00:00,35.83,35.89,35.83,35.88,110667.0,31.0801,31.1322,31.0801,31.1235,110667.0
2019-04-10 15:05:00,35.88,35.88,35.85,35.87,43557.0,31.1235,31.1235,31.0975,31.1148,43557.0
2019-04-10 15:10:00,35.87,35.88,35.86,35.88,46225.0,31.1148,31.1235,31.1061,31.1235,46225.0
2019-04-10 15:15:00,35.87,35.88,35.86,35.86,19752.0,31.1148,31.1235,31.1061,31.1061,19752.0
2019-04-10 15:20:00,35.86,35.88,35.86,35.88,39009.0,31.1061,31.1235,31.1061,31.1235,39009.0
2019-04-10 15:25:00,35.88,35.88,35.87,35.87,79741.0,31.1235,31.1235,31.1148,31.1148,79741.0
2019-04-10 15:30:00,35.88,35.89,35.85,35.88,94080.0,31.1235,31.1322,31.0975,31.1235,94080.0
2019-04-10 15:35:00,35.88,35.88,35.85,35.87,47137.0,31.1235,31.1235,31.0975,31.1148,47137.0
2019-04-10 15:40:00,35.87,35.88,35.86,35.88,34698.0,31.1148,31.1235,31.1061,31.1235,34698.0
2019-04-10 15:45:00,35.88,35.88,35.84,35.85,65917.0,31.1235,31.1235,31.0888,31.0975,65917.0
2019-04-10 15:50:00,35.85,35.86,35.83,35.84,102023.0,31.0975,31.1061,31.0801,31.0888,102023.0
2019-04-10 15:55:00,35.83,35.86,35.79,35.83,565599.0,31.0801,31.1061,31.0454,31.0801,565599.0
2019-04-11 09:30:00,35.85,35.88,35.78,35.82,50205.0,31.0975,31.1235,31.0368,31.0715,50205.0
2019-04-11 09:35:00,35.82,35.86,35.79,35.81,33827.0,31.0715,31.1061,31.0454,31.0628,33827.0
2019-04-11 09:40:00,35.81,35.88,35.79,35.86,59131.0,31.0628,31.1235,31.0454,31.1061,59131.0
2019-04-11 09:45:00,35.86,35.93,35.85,35.88,55146.0,31.1061,31.1669,31.0975,31.1235,55146.0
2019-04-11 09:50:00,35.87,35.89,35.84,35.84,100603.0,31.1148,31.1322,31.0888,31.0888,100603.0
2019-04-11 09:55:00,35.85,35.86,35.8,35.84,49921.0,31.0975,31.1061,31.0541,31.0888,49921.0
2019-04-11 10:00:00,35.83,35.86,35.81,35.86,48991.0,31.0801,31.1061,31.0628,31.1061,48991.0
2019-04-11 10:05:00,35.86,35.86,35.81,35.84,42415.0,31.1061,31.1061,31.0628,31.0888,42415.0
2019-04-11 10:10:00,35.84,35.86,35.81,35.85,91607.0,31.0888,31.1061,31.0628,31.0975,91607.0
2019-04-11 10:15:00,35.84,35.86,35.82,35.84,119640.0,31.0888,31.1061,31.0715,31.0888,119640.0
2019-04-11 10:20:00,35.84,35.84,35.81,35.83,57112.0,31.0888,31.0888,31.0628,31.0801,57112.0
2019-04-11 10:25:00,35.82,35.82,35.73,35.73,65850.0,31.0715,31.0715,30.9934,30.9934,65850.0
2019-04-11 10:30:00,35.74,35.81,35.7,35.8,80699.0,31.0021,31.0628,30.9674,31.0541,80699.0
2019-04-11 10:35:00,35.8,35.82,35.78,35.79,50911.0,31.0541,31.0715,31.0368,31.0454,50911.0
2019-04-11 10:40:00,35.8,35.84,35.79,35.84,72552.0,31.0541,31.0888,31.0454,31.0888,72552.0
2019-04-11 10:45:00,35.84,35.85,35.82,35.83,68133.0,31.0888,31.0975,31.0715,31.0801,68133.0
2019-04-11 10:50:00,35.83,35.85,35.81,35.82,43456.0,31.0801,31.0975,31.0628,31.0715,43456.0
2019-04-11 10:55:00,35.82,35.82,35.78,35.8,54746.0,31.0715,31.0715,31.0368,31.0541,54746.0
2019-04-11 11:00:00,35.8,35.83,35.79,35.82,76423.0,31.0541,31.0801,31.0454,31.0715,76423.0
2019-04-11 11:05:00,35.81,35.81,35.75,35.79,86971.0,31.0628,31.0628,31.0107,31.0454,86971.0
2019-04-11 11:10:00,35.79,35.81,35.78,35.8,116902.0,31.0454,31.0628,31.0368,31.0541,116902.0
2019-04-11 11:15:00,35.8,35.81,35.78,35.79,77328.0,31.0541,31.0628,31.0368,31.0454,77328.0
2019-04-11 11:20:00,35.79,35.8,35.76,35.77,56294.0,31.0454,31.0541,31.0194,31.0281,56294.0
2019-04-11 11:25:00,35.78,35.79,35.75,35.78,57928.0,31.0368,31.0454,31.0107,31.0368,57928.0
2019-04-11 11:30:00,35.78,35.79,35.76,35.77,57232.0,31.0368,31.0454,31.0194,31.0281,57232.0
2019-04-11 11:35:00,35.77,35.79,35.74,35.75,47909.0,31.0281,31.0454,31.0021,31.0107,47909.0
2019-04-11 11:40:00,35.74,35.74,35.68,35.73,78706.0,31.0021,31.0021,30.95,30.9934,78706.0
2019-04-11 11:45:00,35.74,35.77,35.73,35.76,80138.0,31.0021,31.0281,30.9934,31.0194,80138.0
2019-04-11 11:50:00,35.75,35.79,35.75,35.76,55306.0,31.0107,31.0454,31.0107,31.0194,55306.0
2019-04-11 11:55:00,35.76,35.79,35.74,35.78,55393.0,31.0194,31.0454,31.0021,31.0368,55393.0
2019-04-11 12:00:00,35.77,35.79,35.77,35.79,65938.0,31.0281,31.0454,31.0281,31.0454,65938.0
2019-04-11 12:05:00,35.78,35.8,35.77,35.77,27044.0,31.0368,31.0541,31.0281,31.0281,27044.0
2019-04-11 12:10:00,35.77,35.8,35.77,35.79,37204.0,31.0281,31.0541,31.0281,31.0454,37204.0
2019-04-11 12:15:00,35.8,35.82,35.78,35.8,32240.0,31.0541,31.0715,31.0368,31.0541,32240.0
2019-04-11 12:20:00,35.8,35.82,35.79,35.82,55135.0,31.0541,31.0715,31.0454,31.0715,55135.0
2019-04-11 12:25:00,35.83,35.84,35.8,35.8,26532.0,31.0801,31.0888,31.0541,31.0541,26532.0
2019-04-11 12:30:00,35.8,35.81,35.78,35.79,33561.0,31.0541,31.0628,31.0368,31.0454,33561.0
2019-04-11 12:35:00,35.78,35.8,35.77,35.77,63383.0,31.0368,31.0541,31.0281,31.0281,63383.0
2019-04-11 12:40:00,35.77,35.79,35.75,35.79,66002.0,31.0281,31.0454,31.0107,31.0454,66002.0
2019-04-11 12:45:00,35.79,35.8,35.78,35.8,20348.0,31.0454,31.0541,31.0368,31.0541,20348.0
2019-04-11 12:50:00,35.8,35.86,35.8,35.84,53204.0,31.0541,31.1061,31.0541,31.0888,53204.0
2019-04-11 12:55:00,35.84,35.87,35.82,35.84,45519.0,31.0888,31.1148,31.0715,31.0888,45519.0
2019-04-11 13:00:00,35.84,35.86,35.84,35.84,32461.0,31.0888,31.1061,31.0888,31.0888,32461.0
2019-04-11 13:05:00,35.84,35.86,35.84,35.85,19932.0,31.0888,31.1061,31.0888,31.0975,19932.0
2019-04-11 13:10:00,35.84,35.86,35.8,35.8,77345.0,31.0888,31.1061,31.0541,31.0541,77345.0
2019-04-11 13:15:00,35.8,35.81,35.76,35.76,35161.0,31.0541,31.0628,31.0194,31.0194,35161.0
2019-04-11 13:20:00,35.76,35.83,35.75,35.8,39505.0,31.0194,31.0801,31.0107,31.0541,39505.0
2019-04-11 13:25:00,35.8,35.83,35.79,35.79,42144.0,31.0541,31.0801,31.0454,31.0454,42144.0
2019-04-11 13:30:00,35.79,35.82,35.77,35.82,34452.0,31.0454,31.0715,31.0281,31.0715,34452.0
2019-04-11 13:35:00,35.81,35.82,35.78,35.79,28352.0,31.0628,31.0715,31.0368,31.0454,28352.0
2019-04-11 13:40:00,35.79,35.82,35.78,35.82,21165.0,31.0454,31.0715,31.0368,31.0715,21165.0
2019-04-11 13:45:00,35.82,35.82,35.79,35.81,60942.0,31.0715,31.0715,31.0454,31.0628,60942.0
2019-04-11 13:50:00,35.82,35.82,35.8,35.81,30266.0,31.0715,31.0715,31.0541,31.0628,30266.0
2019-04-11 13:55:00,35.82,35.82,35.79,35.8,35638.0,31.0715,31.0715,31.0454,31.0541,35638.0
2019-04-11 14:00:00,35.81,35.83,35.79,35.8,61052.0,31.0628,31.0801,31.0454,31.0541,61052.0
2019-04-11 14:05:00,35.79,35.8,35.77,35.79,32295.0,31.0454,31.0541,31.0281,31.0454,32295.0
2019-04-11 14:10:00,35.79,35.82,35.78,35.79,61689.0,31.0454,31.0715,31.0368,31.0454,61689.0
2019-04-11 14:15:00,35.8,35.8,35.77,35.77,41578.0,31.0541,31.0541,31.0281,31.0281,41578.0
2019-04-11 14:20:00,35.77,35.8,35.77,35.8,27055.0,31.0281,31.0541,31.0281,31.0541,27055.0
2019-04-11 14:25:00,35.8,35.8,35.77,35.77,42250.0,31.0541,31.0541,31.0281,31.0281,42250.0
2019-04-11 14:30:00,35.77,35.79,35.75,35.79,31330.0,31.0281,31.0454,31.0107,31.0454,31330.0
2019-04-11 14:35:00,35.79,35.8,35.76,35.76,54305.0,31.0454,31.0541,31.0194,31.0194,54305.0
2019-04-11 14:40:00,35.76,35.8,35.74,35.8,28109.0,31.0194,31.0541,31.0021,31.0541,28109.0
2019-04-11 14:45:00,35.8,35.8,35.78,35.78,11106.0,31.0541,31.0541,31.0368,31.0368,11106.0
2019-04-11 14:50:00,35.79,35.8,35.77,35.78,60008.0,31.0454,31.0541,31.0281,31.0368,60008.0
2019-04-11 14:55:00,35.77,35.79,35.77,35.78,47287.0,31.0281,31.0454,31.0281,31.0368,47287.0
2019-04-11 15:00:00,35.79,35.86,35.78,35.83,33482.0,31.0454,31.1061,31.0368,31.0801,33482.0
2019-04-11 15:05:00,35.84,35.86,35.77,35.78,546501.0,31.0888,31.1061,31.0281,31.0368,546501.0
2019-04-11 15:10:00,35.78,35.79,35.72,35.72,94642.0,31.0368,31.0454,30.9847,30.9847,94642.0
2019-04-11 15:15:00,35.73,35.78,35.72,35.76,88354.0,30.9934,31.0368,30.9847,31.0194,88354.0
2019-04-11 15:20:00,35.76,35.79,35.74,35.77,87847.0,31.0194,31.0454,31.0021,31.0281,87847.0
2019-04-11 15:25:00,35.77,35.84,35.76,35.83,43691.0,31.0281,31.0888,31.0194,31.0801,43691.0
2019-04-11 15:30:00,35.83,35.85,35.8,35.83,143158.0,31.0801,31.0975,31.0541,31.0801,143158.0
2019-04-11 15:35:00,35.83,35.83,35.78,35.79,82136.0,31.0801,31.0801,31.0368,31.0454,82136.0
2019-04-11 15:40:00,35.79,35.82,35.78,35.8,250989.0,31.0454,31.0715,31.0368,31.0541,250989.0
2019-04-11 15:45:00,35.81,35.82,35.79,35.8,167157.0,31.0628,31.0715,31.0454,31.0541,167157.0
2019-04-11 15:50:00,35.8,35.87,35.79,35.81,2478447.0,31.0541,31.1148,31.0454,31.0628,2478447.0
2019-04-11 15:55:00,35.8,35.85,35.79,35.8,1079237.0,31.0541,31.0975,31.0454,31.0541,1079237.0
2019-04-12 09:30:00,35.9,35.99,35.87,35.9,128479.0,31.1408,31.2189,31.1148,31.1408,128479.0
2019-04-12 09:35:00,35.9,36.09,35.9,36.07,67247.0,31.1408,31.3057,31.1408,31.2883,67247.0
2019-04-12 09:40:00,36.08,36.08,36.0,36.04,62497.0,31.297,31.297,31.2276,31.2623,62497.0
2019-04-12 09:45:00,36.05,36.05,35.97,35.97,278447.0,31.271,31.271,31.2016,31.2016,278447.0
2019-04-12 09:50:00,35.97,36.04,35.94,36.01,36065.0,31.2016,31.2623,31.1755,31.2363,36065.0
2019-04-12 09:55:00,36.02,36.04,35.99,36.04,35400.0,31.2449,31.2623,31.2189,31.2623,35400.0
2019-04-12 10:00:00,36.04,36.04,36.0,36.03,80431.0,31.2623,31.2623,31.2276,31.2536,80431.0
2019-04-12 10:05:00,36.03,36.12,36.02,36.07,151034.0,31.2536,31.3317,31.2449,31.2883,151034.0
2019-04-12 10:10:00,36.08,36.08,35.98,36.0,66762.0,31.297,31.297,31.2102,31.2276,66762.0
2019-04-12 10:15:00,36.0,36.03,35.94,35.94,42133.0,31.2276,31.2536,31.1755,31.1755,42133.0
2019-04-12 10:20:00,35.94,36.0,35.92,35.93,51900.0,31.1755,31.2276,31.1582,31.1669,51900.0
2019-04-12 10:25:00,35.93,35.96,35.88,35.92,59790.0,31.1669,31.1929,31.1235,31.1582,59790.0
2019-04-12 10:30:00,35.91,35.92,35.86,35.89,52647.0,31.1495,31.1582,31.1061,31.1322,52647.0
2019-04-12 10:35:00,35.89,35.89,35.83,35.86,63585.0,31.1322,31.1322,31.0801,31.1061,63585.0
2019-04-12 10:40:00,35.86,35.86,35.82,35.83,62210.0,31.1061,31.1061,31.0715,31.0801,62210.0
2019-04-12 10:45:00,35.83,35.83,35.8,35.81,129905.0,31.0801,31.0801,31.0541,31.0628,129905.0
2019-04-12 10:50:00,35.81,35.81,35.77,35.79,91879.0,31.0628,31.0628,31.0281,31.0454,91879.0
2019-04-12 10:55:00,35.79,35.82,35.75,35.76,154971.0,31.0454,31.0715,31.0107,31.0194,154971.0
2019-04-12 11:00:00,35.75,35.81,35.73,35.79,175827.0,31.0107,31.0628,30.9934,31.0454,175827.0
2019-04-12 11:05:00,35.79,35.9,35.78,35.9,448344.0,31.0454,31.1408,31.0368,31.1408,448344.0
2019-04-12 11:10:00,35.9,35.92,35.84,35.91,69801.0,31.1408,31.1582,31.0888,31.1495,69801.0
2019-04-12 11:15:00,35.9,35.96,35.89,35.91,109045.0,31.1408,31.1929,31.1322,31.1495,109045.0
2019-04-12 11:20:00,35.91,35.94,35.91,35.94,49336.0,31.1495,31.1755,31.1495,31.1755,49336.0
2019-04-12 11:25:00,35.93,36.0,35.92,35.96,140693.0,31.1669,31.2276,31.1582,31.1929,140693.0
2019-04-12 11:30:00,35.96,35.96,35.89,35.93,58547.0,31.1929,31.1929,31.1322,31.1669,58547.0
2019-04-12 11:35:00,35.92,35.93,35.88,35.88,45430.0,31.1582,31.1669,31.1235,31.1235,45430.0
2019-04-12 11:40:00,35.88,35.9,35.86,35.87,32855.0,31.1235,31.1408,31.1061,31.1148,32855.0
2019-04-12 11:45:00,35.87,35.88,35.83,35.85,25679.0,31.1148,31.1235,31.0801,31.0975,25679.0
2019-04-12 11:50:00,35.85,35.87,35.84,35.86,40936.0,31.0975,31.1148,31.0888,31.1061,40936.0
2019-04-12 11:55:00,35.87,35.9,35.86,35.87,46426.0,31.1148,31.1408,31.1061,31.1148,46426.0
2019-04-12 12:00:00,35.87,35.9,35.87,35.89,34860.0,31.1148,31.1408,31.1148,31.1322,34860.0
2019-04-12 12:05:00,35.89,35.92,35.88,35.92,65797.0,31.1322,31.1582,31.1235,31.1582,65797.0
2019-04-12 12:10:00,35.92,35.93,35.9,35.91,119833.0,31.1582,31.1669,31.1408,31.1495,119833.0
2019-04-12 12:15:00,35.92,35.95,35.91,35.94,85643.0,31.1582,31.1842,31.1495,31.1755,85643.0
2019-04-12 12:20:00,35.94,35.95,35.92,35.94,31098.0,31.1755,31.1842,31.1582,31.1755,31098.0
2019-04-12 12:25:00,35.94,35.96,35.93,35.93,43864.0,31.1755,31.1929,31.1669,31.1669,43864.0
2019-04-12 12:30:00,35.93,35.94,35.88,35.89,55644.0,31.1669,31.1755,31.1235,31.1322,55644.0
2019-04-12 12:35:00,35.89,35.91,35.88,35.9,25518.0,31.1322,31.1495,31.1235,31.1408,25518.0
2019-04-12 12:40:00,35.9,35.93,35.9,35.92,42637.0,31.1408,31.1669,31.1408,31.1582,42637.0
2019-04-12 12:45:00,35.93,35.93,35.89,35.9,50148.0,31.1669,31.1669,31.1322,31.1408,50148.0
2019-04-12 12:50:00,35.9,35.9,35.89,35.9,39150.0,31.1408,31.1408,31.1322,31.1408,39150.0
2019-04-12 12:55:00,35.9,35.9,35.88,35.9,44872.0,31.1408,31.1408,31.1235,31.1408,44872.0
2019-04-12 13:00:00,35.89,35.9,35.89,35.9,32918.0,31.1322,31.1408,31.1322,31.1408,32918.0
2019-04-12 13:05:00,35.9,35.95,35.89,35.94,153116.0,31.1408,31.1842,31.1322,31.1755,153116.0
2019-04-12 13:10:00,35.93,35.98,35.92,35.97,72269.0,31.1669,31.2102,31.1582,31.2016,72269.0
2019-04-12 13:15:00,35.97,35.99,35.96,35.98,108473.0,31.2016,31.2189,31.1929,31.2102,108473.0
2019-04-12 13:20:00,35.98,35.99,35.95,35.96,87422.0,31.2102,31.2189,31.1842,31.1929,87422.0
2019-04-12 13:25:00,35.96,35.97,35.95,35.97,97132.0,31.1929,31.2016,31.1842,31.2016,97132.0
2019-04-12 13:30:00,35.97,36.0,35.96,35.96,120103.0,31.2016,31.2276,31.1929,31.1929,120103.0
2019-04-12 13:35:00,35.97,35.98,35.96,35.96,127087.0,31.2016,31.2102,31.1929,31.1929,127087.0
2019-04-12 13:40:00,35.97,35.97,35.92,35.95,50606.0,31.2016,31.2016,31.1582,31.1842,50606.0
2019-04-12 13:45:00,35.95,35.96,35.94,35.94,29425.0,31.1842,31.1929,31.1755,31.1755,29425.0
2019-04-12 13:50:00,35.95,35.96,35.92,35.94,48095.0,31.1842,31.1929,31.1582,31.1755,48095.0
2019-04-12 13:55:00,35.94,35.96,35.93,35.95,54921.0,31.1755,31.1929,31.1669,31.1842,54921.0
2019-04-12 14:00:00,35.96,36.01,35.95,35.98,59329.0,31.1929,31.2363,31.1842,31.2102,59329.0
2019-04-12 14:05:00,35.98,36.02,35.97,36.0,101417.0,31.2102,31.2449,31.2016,31.2276,101417.0
2019-04-12 14:10:00,36.0,36.01,36.0,36.0,58494.0,31.2276,31.2363,31.2276,31.2276,58494.0
2019-04-12 14:15:00,36.0,36.01,35.98,35.99,36664.0,31.2276,31.2363,31.2102,31.2189,36664.0
2019-04-12 14:20:00,35.99,36.01,35.98,36.01,95701.0,31.2189,31.2363,31.2102,31.2363,95701.0
2019-04-12 14:25:00,36.0,36.01,35.98,35.99,47738.0,31.2276,31.2363,31.2102,31.2189,47738.0
2019-04-12 14:30:00,36.0,36.01,35.99,35.99,35652.0,31.2276,31.2363,31.2189,31.2189,35652.0
2019-04-12 14:35:00,35.99,36.01,35.98,36.0,42278.0,31.2189,31.2363,31.2102,31.2276,42278.0
2019-04-12 14:40:00,36.0,36.01,35.98,35.99,60254.0,31.2276,31.2363,31.2102,31.2189,60254.0
2019-04-12 14:45:00,35.99,36.01,35.99,35.99,46883.0,31.2189,31.2363,31.2189,31.2189,46883.0
2019-04-12 14:50:00,35.99,36.01,35.99,36.01,29484.0,31.2189,31.2363,31.2189,31.2363,29484.0
2019-04-12 14:55:00,36.0,36.01,36.0,36.0,12578.0,31.2276,31.2363,31.2276,31.2276,12578.0
2019-04-12 15:00:00,36.0,36.07,36.0,36.06,177200.0,31.2276,31.2883,31.2276,31.2796,177200.0
2019-04-12 15:05:00,36.06,36.12,36.06,36.12,15902.0,31.2796,31.3317,31.2796,31.3317,15902.0
2019-04-12 15:10:00,36.12,36.2,36.11,36.2,33613.0,31.3317,31.4011,31.323,31.4011,33613.0
2019-04-12 15:15:00,36.2,36.2,36.1,36.11,122082.0,31.4011,31.4011,31.3143,31.323,122082.0
2019-04-12 15:20:00,36.1,36.12,36.07,36.07,88018.0,31.3143,31.3317,31.2883,31.2883,88018.0
2019-04-12 15:25:00,36.08,36.08,36.04,36.08,52063.0,31.297,31.297,31.2623,31.297,52063.0
2019-04-12 15:30:00,36.09,36.11,36.07,36.09,49593.0,31.3057,31.323,31.2883,31.3057,49593.0
2019-04-12 15:35:00,36.1,36.11,36.07,36.11,163864.0,31.3143,31.323,31.2883,31.323,163864.0
2019-04-12 15:40:00,36.11,36.11,36.09,36.1,242350.0,31.323,31.323,31.3057,31.3143,242350.0
2019-04-12 15:45:00,36.1,36.11,36.08,36.08,194149.0,31.3143,31.323,31.297,31.297,194149.0
2019-04-12 15:50:00,36.09,36.12,36.06,36.09,201555.0,31.3057,31.3317,31.2796,31.3057,201555.0
2019-04-12 15:55:00,36.1,36.11,36.07,36.08,389534.0,31.3143,31.323,31.2883,31.297,389534.0
2019-04-15 09:30:00,36.11,36.29,36.08,36.18,72071.0,31.323,31.4791,31.297,31.3837,72071.0
2019-04-15 09:35:00,36.17,36.2,36.12,36.12,33174.0,31.3751,31.4011,31.3317,31.3317,33174.0
2019-04-15 09:40:00,36.13,36.16,36.08,36.09,18778.0,31.3404,31.3664,31.297,31.3057,18778.0
2019-04-15 09:45:00,36.09,36.12,36.06,36.06,18154.0,31.3057,31.3317,31.2796,31.2796,18154.0
2019-04-15 09:50:00,36.07,36.12,36.03,36.1,24417.0,31.2883,31.3317,31.2536,31.3143,24417.0
2019-04-15 09:55:00,36.12,36.12,36.08,36.09,24533.0,31.3317,31.3317,31.297,31.3057,24533.0
2019-04-15 10:00:00,36.09,36.14,36.07,36.13,98805.0,31.3057,31.349,31.2883,31.3404,98805.0
2019-04-15 10:05:00,36.13,36.15,36.1,36.11,43578.0,31.3404,31.3577,31.3143,31.323,43578.0
2019-04-15 10:10:00,36.11,36.12,36.05,36.05,22571.0,31.323,31.3317,31.271,31.271,22571.0
2019-04-15 10:15:00,36.05,36.05,36.02,36.02,31073.0,31.271,31.271,31.2449,31.2449,31073.0
2019-04-15 10:20:00,36.02,36.05,35.99,36.03,77382.0,31.2449,31.271,31.2189,31.2536,77382.0
2019-04-15 10:25:00,36.04,36.04,36.01,36.01,9271.0,31.2623,31.2623,31.2363,31.2363,9271.0
2019-04-15 10:30:00,36.02,36.04,35.99,36.03,63666.0,31.2449,31.2623,31.2189,31.2536,63666.0
2019-04-15 10:35:00,36.04,36.07,36.03,36.07,35730.0,31.2623,31.2883,31.2536,31.2883,35730.0
2019-04-15 10:40:00,36.08,36.1,36.02,36.03,33747.0,31.297,31.3143,31.2449,31.2536,33747.0
2019-04-15 10:45:00,36.03,36.09,36.03,36.09,13498.0,31.2536,31.3057,31.2536,31.3057,13498.0
2019-04-15 10:50:00,36.09,36.15,36.09,36.12,53479.0,31.3057,31.3577,31.3057,31.3317,53479.0
2019-04-15 10:55:00,36.13,36.18,36.11,36.16,92896.0,31.3404,31.3837,31.323,31.3664,92896.0
2019-04-15 11:00:00,36.17,36.17,36.11,36.11,33717.0,31.3751,31.3751,31.323,31.323,33717.0
2019-04-15 11:05:00,36.12,36.17,36.11,36.15,23462.0,31.3317,31.3751,31.323,31.3577,23462.0
2019-04-15 11:10:00,36.15,36.2,36.15,36.18,25365.0,31.3577,31.4011,31.3577,31.3837,25365.0
2019-04-15 11:15:00,36.18,36.21,36.17,36.17,19781.0,31.3837,31.4097,31.3751,31.3751,19781.0
2019-04-15 11:20:00,36.17,36.21,36.16,36.2,20291.0,31.3751,31.4097,31.3664,31.4011,20291.0
2019-04-15 11:25:00,36.2,36.25,36.19,36.24,75796.0,31.4011,31.4444,31.3924,31.4358,75796.0
2019-04-15 11:30:00,36.24,36.25,36.19,36.22,18781.0,31.4358,31.4444,31.3924,31.4184,18781.0
2019-04-15 11:35:00,36.22,36.24,36.21,36.22,17607.0,31.4184,31.4358,31.4097,31.4184,17607.0
2019-04-15 11:40:00,36.22,36.23,36.2,36.22,86211.0,31.4184,31.4271,31.4011,31.4184,86211.0
2019-04-15 11:45:00,36.22,36.3,36.21,36.28,81698.0,31.4184,31.4878,31.4097,31.4705,81698.0
2019-04-15 11:50:00,36.28,36.31,36.27,36.29,22455.0,31.4705,31.4965,31.4618,31.4791,22455.0
2019-04-15 11:55:00,36.3,36.31,36.28,36.28,30175.0,31.4878,31.4965,31.4705,31.4705,30175.0
2019-04-15 12:00:00,36.28,36.3,36.22,36.26,32996.0,31.4705,31.4878,31.4184,31.4531,32996.0
2019-04-15 12:05:00,36.27,36.28,36.25,36.28,10727.0,31.4618,31.4705,31.4444,31.4705,10727.0
2019-04-15 12:10:00,36.27,36.34,36.23,36.33,186868.0,31.4618,31.5225,31.4271,31.5138,186868.0
2019-04-15 12:15:00,36.33,36.34,36.28,36.3,34687.0,31.5138,31.5225,31.4705,31.4878,34687.0
2019-04-15 12:20:00,36.3,36.33,36.29,36.3,15412.0,31.4878,31.5138,31.4791,31.4878,15412.0
2019-04-15 12:25:00,36.31,36.31,36.26,36.27,24871.0,31.4965,31.4965,31.4531,31.4618,24871.0
2019-04-15 12:30:00,36.27,36.31,36.27,36.29,22285.0,31.4618,31.4965,31.4618,31.4791,22285.0
2019-04-15 12:35:00,36.29,36.36,36.28,36.35,87091.0,31.4791,31.5399,31.4705,31.5312,87091.0
2019-04-15 12:40:00,36.35,36.38,36.33,36.36,28266.0,31.5312,31.5572,31.5138,31.5399,28266.0
2019-04-15 12:45:00,36.36,36.38,36.35,36.36,13612.0,31.5399,31.5572,31.5312,31.5399,13612.0
2019-04-15 12:50:00,36.37,36.38,36.35,36.37,20390.0,31.5485,31.5572,31.5312,31.5485,20390.0
2019-04-15 12:55:00,36.36,36.41,36.36,36.38,36778.0,31.5399,31.5832,31.5399,31.5572,36778.0
2019-04-15 13:00:00,36.38,36.44,36.38,36.44,24335.0,31.5572,31.6093,31.5572,31.6093,24335.0
2019-04-15 13:05:00,36.44,36.47,36.43,36.46,27557.0,31.6093,31.6353,31.6006,31.6266,27557.0
2019-04-15 13:10:00,36.46,36.46,36.39,36.4,128392.0,31.6266,31.6266,31.5659,31.5746,128392.0
2019-04-15 13:15:00,36.4,36.41,36.37,36.38,13673.0,31.5746,31.5832,31.5485,31.5572,13673.0
2019-04-15 13:20:00,36.38,36.39,36.37,36.38,15341.0,31.5572,31.5659,31.5485,31.5572,15341.0
2019-04-15 13:25:00,36.38,36.42,36.38,36.42,17519.0,31.5572,31.5919,31.5572,31.5919,17519.0
2019-04-15 13:30:00,36.41,36.43,36.41,36.43,16165.0,31.5832,31.6006,31.5832,31.6006,16165.0
2019-04-15 13:35:00,36.43,36.46,36.41,36.45,19315.0,31.6006,31.6266,31.5832,31.6179,19315.0
2019-04-15 13:40:00,36.45,36.46,36.43,36.45,22767.0,31.6179,31.6266,31.6006,31.6179,22767.0
2019-04-15 13:45:00,36.45,36.47,36.44,36.45,22013.0,31.6179,31.6353,31.6093,31.6179,22013.0
2019-04-15 13:50:00,36.44,36.47,36.43,36.46,16380.0,31.6093,31.6353,31.6006,31.6266,16380.0
2019-04-15 13:55:00,36.46,36.5,36.46,36.5,34981.0,31.6266,31.6613,31.6266,31.6613,34981.0
2019-04-15 14:00:00,36.5,36.5,36.46,36.48,26097.0,31.6613,31.6613,31.6266,31.644,26097.0
2019-04-15 14:05:00,36.48,36.52,36.48,36.52,18254.0,31.644,31.6787,31.644,31.6787,18254.0
2019-04-15 14:10:00,36.52,36.55,36.51,36.53,27343.0,31.6787,31.7047,31.67,31.6873,27343.0
2019-04-15 14:15:00,36.54,36.56,36.52,36.52,36306.0,31.696,31.7134,31.6787,31.6787,36306.0
2019-04-15 14:20:00,36.53,36.56,36.52,36.55,115227.0,31.6873,31.7134,31.6787,31.7047,115227.0
2019-04-15 14:25:00,36.56,36.58,36.54,36.56,41082.0,31.7134,31.7307,31.696,31.7134,41082.0
2019-04-15 14:30:00,36.56,36.58,36.49,36.5,56237.0,31.7134,31.7307,31.6526,31.6613,56237.0
2019-04-15 14:35:00,36.49,36.51,36.48,36.49,18386.0,31.6526,31.67,31.644,31.6526,18386.0
2019-04-15 14:40:00,36.5,36.52,36.49,36.51,16459.0,31.6613,31.6787,31.6526,31.67,16459.0
2019-04-15 14:45:00,36.51,36.52,36.49,36.49,39457.0,31.67,31.6787,31.6526,31.6526,39457.0
2019-04-15 14:50:00,36.48,36.55,36.46,36.54,42251.0,31.644,31.7047,31.6266,31.696,42251.0
2019-04-15 14:55:00,36.54,36.55,36.5,36.52,58636.0,31.696,31.7047,31.6613,31.6787,58636.0
2019-04-15 15:00:00,36.51,36.56,36.51,36.55,188970.0,31.67,31.7134,31.67,31.7047,188970.0
2019-04-15 15:05:00,36.55,36.57,36.54,36.56,81788.0,31.7047,31.722,31.696,31.7134,81788.0
2019-04-15 15:10:00,36.56,36.56,36.49,36.5,78987.0,31.7134,31.7134,31.6526,31.6613,78987.0
2019-04-15 15:15:00,36.49,36.54,36.49,36.54,27428.0,31.6526,31.696,31.6526,31.696,27428.0
2019-04-15 15:20:00,36.54,36.56,36.52,36.55,60336.0,31.696,31.7134,31.6787,31.7047,60336.0
2019-04-15 15:25:00,36.55,36.55,36.5,36.51,236730.0,31.7047,31.7047,31.6613,31.67,236730.0
2019-04-15 15:30:00,36.51,36.52,36.46,36.51,205340.0,31.67,31.6787,31.6266,31.67,205340.0
2019-04-15 15:35:00,36.51,36.53,36.49,36.5,45849.0,31.67,31.6873,31.6526,31.6613,45849.0
2019-04-15 15:40:00,36.5,36.51,36.49,36.51,50173.0,31.6613,31.67,31.6526,31.67,50173.0
2019-04-15 15:45:00,36.51,36.55,36.5,36.55,169937.0,31.67,31.7047,31.6613,31.7047,169937.0
2019-04-15 15:50:00,36.55,36.56,36.52,36.54,80302.0,31.7047,31.7134,31.6787,31.696,80302.0
2019-04-15 15:55:00,36.54,36.6,36.54,36.59,521254.0,31.696,31.748,31.696,31.7394,521254.0
2019-04-16 09:30:00,36.7,36.76,36.68,36.73,64362.0,31.8348,31.8868,31.8174,31.8608,64362.0
2019-04-16 09:35:00,36.74,36.76,36.72,36.74,18153.0,31.8695,31.8868,31.8521,31.8695,18153.0
2019-04-16 09:40:00,36.74,36.75,36.56,36.58,33878.0,31.8695,31.8782,31.7134,31.7307,33878.0
2019-04-16 09:45:00,36.57,36.58,36.48,36.52,12595.0,31.722,31.7307,31.644,31.6787,12595.0
2019-04-16 09:50:00,36.52,36.6,36.48,36.6,97206.0,31.6787,31.748,31.644,31.748,97206.0
2019-04-16 09:55:00,36.59,36.6,36.51,36.53,15180.0,31.7394,31.748,31.67,31.6873,15180.0
2019-04-16 10:00:00,36.53,36.56,36.5,36.52,22999.0,31.6873,31.7134,31.6613,31.6787,22999.0
2019-04-16 10:05:00,36.51,36.53,36.48,36.51,17889.0,31.67,31.6873,31.644,31.67,17889.0
2019-04-16 10:10:00,36.51,36.58,36.5,36.52,42375.0,31.67,31.7307,31.6613,31.6787,42375.0
2019-04-16 10:15:00,36.52,36.53,36.44,36.48,52277.0,31.6787,31.6873,31.6093,31.644,52277.0
2019-04-16 10:20:00,36.48,36.53,36.46,36.51,38853.0,31.644,31.6873,31.6266,31.67,38853.0
2019-04-16 10:25:00,36.51,36.57,36.51,36.56,92324.0,31.67,31.722,31.67,31.7134,92324.0
2019-04-16 10:30:00,36.57,36.57,36.55,36.56,20470.0,31.722,31.722,31.7047,31.7134,20470.0
2019-04-16 10:35:00,36.56,36.57,36.55,36.55,20021.0,31.7134,31.722,31.7047,31.7047,20021.0
2019-04-16 10:40:00,36.55,36.58,36.54,36.57,20251.0,31.7047,31.7307,31.696,31.722,20251.0
2019-04-16 10:45:00,36.57,36.57,36.55,36.55,10232.0,31.722,31.722,31.7047,31.7047,10232.0
2019-04-16 10:50:00,36.56,36.59,36.54,36.58,19849.0,31.7134,31.7394,31.696,31.7307,19849.0
2019-04-16 10:55:00,36.58,36.59,36.56,36.57,15502.0,31.7307,31.7394,31.7134,31.722,15502.0
2019-04-16 11:00:00,36.58,36.58,36.56,36.58,15528.0,31.7307,31.7307,31.7134,31.7307,15528.0
2019-04-16 11:05:00,36.57,36.64,36.56,36.63,36044.0,31.722,31.7827,31.7134,31.7741,36044.0
2019-04-16 11:10:00,36.63,36.63,36.6,36.63,15050.0,31.7741,31.7741,31.748,31.7741,15050.0
2019-04-16 11:15:00,36.64,36.64,36.6,36.62,19054.0,31.7827,31.7827,31.748,31.7654,19054.0
2019-04-16 11:20:00,36.63,36.64,36.6,36.63,15904.0,31.7741,31.7827,31.748,31.7741,15904.0
2019-04-16 11:25:00,36.63,36.65,36.63,36.64,10879.0,31.7741,31.7914,31.7741,31.7827,10879.0
2019-04-16 11:30:00,36.63,36.64,36.6,36.61,20409.0,31.7741,31.7827,31.748,31.7567,20409.0
2019-04-16 11:35:00,36.62,36.64,36.6,36.61,23673.0,31.7654,31.7827,31.748,31.7567,23673.0
2019-04-16 11:40:00,36.61,36.62,36.6,36.62,10876.0,31.7567,31.7654,31.748,31.7654,10876.0
2019-04-16 11:45:00,36.61,36.64,36.6,36.63,13029.0,31.7567,31.7827,31.748,31.7741,13029.0
2019-04-16 11:50:00,36.63,36.66,36.62,36.64,20102.0,31.7741,31.8001,31.7654,31.7827,20102.0
2019-04-16 11:55:00,36.65,36.65,36.63,36.64,9445.0,31.7914,31.7914,31.7741,31.7827,9445.0
2019-04-16 12:00:00,36.64,36.66,36.63,36.66,22315.0,31.7827,31.8001,31.7741,31.8001,22315.0
2019-04-16 12:05:00,36.65,36.68,36.65,36.67,10231.0,31.7914,31.8174,31.7914,31.8088,10231.0
2019-04-16 12:10:00,36.67,36.71,36.67,36.7,14949.0,31.8088,31.8435,31.8088,31.8348,14949.0
2019-04-16 12:15:00,36.7,36.71,36.64,36.65,20021.0,31.8348,31.8435,31.7827,31.7914,20021.0
2019-04-16 12:20:00,36.64,36.65,36.6,36.65,34266.0,31.7827,31.7914,31.748,31.7914,34266.0
2019-04-16 12:25:00,36.66,36.68,36.64,36.67,20587.0,31.8001,31.8174,31.7827,31.8088,20587.0
2019-04-16 12:30:00,36.67,36.69,36.67,36.67,15446.0,31.8088,31.8261,31.8088,31.8088,15446.0
2019-04-16 12:35:00,36.68,36.69,36.67,36.69,15330.0,31.8174,31.8261,31.8088,31.8261,15330.0
2019-04-16 12:40:00,36.7,36.72,36.68,36.72,26951.0,31.8348,31.8521,31.8174,31.8521,26951.0
2019-04-16 12:45:00,36.72,36.72,36.69,36.7,11677.0,31.8521,31.8521,31.8261,31.8348,11677.0
2019-04-16 12:50:00,36.7,36.74,36.7,36.72,31067.0,31.8348,31.8695,31.8348,31.8521,31067.0
2019-04-16 12:55:00,36.73,36.77,36.73,36.73,33222.0,31.8608,31.8955,31.8608,31.8608,33222.0
2019-04-16 13:00:00,36.73,36.76,36.72,36.75,21114.0,31.8608,31.8868,31.8521,31.8782,21114.0
2019-04-16 13:05:00,36.74,36.77,36.74,36.75,12954.0,31.8695,31.8955,31.8695,31.8782,12954.0
2019-04-16 13:10:00,36.75,36.77,36.74,36.75,8866.0,31.8782,31.8955,31.8695,31.8782,8866.0
2019-04-16 13:15:00,36.76,36.77,36.74,36.76,27855.0,31.8868,31.8955,31.8695,31.8868,27855.0
2019-04-16 13:20:00,36.77,36.8,36.76,36.78,12026.0,31.8955,31.9215,31.8868,31.9042,12026.0
2019-04-16 13:25:00,36.78,36.78,36.74,36.75,13696.0,31.9042,31.9042,31.8695,31.8782,13696.0
2019-04-16 13:30:00,36.76,36.78,36.75,36.78,17657.0,31.8868,31.9042,31.8782,31.9042,17657.0
2019-04-16 13:35:00,36.78,36.79,36.77,36.78,13120.0,31.9042,31.9129,31.8955,31.9042,13120.0
2019-04-16 13:40:00,36.77,36.78,36.76,36.77,18172.0,31.8955,31.9042,31.8868,31.8955,18172.0
2019-04-16 13:45:00,36.77,36.78,36.76,36.77,11283.0,31.8955,31.9042,31.8868,31.8955,11283.0
2019-04-16 13:50:00,36.77,36.78,36.75,36.78,19863.0,31.8955,31.9042,31.8782,31.9042,19863.0
2019-04-16 13:55:00,36.77,36.8,36.76,36.8,19738.0,31.8955,31.9215,31.8868,31.9215,19738.0
2019-04-16 14:00:00,36.8,36.81,36.75,36.77,22417.0,31.9215,31.9302,31.8782,31.8955,22417.0
2019-04-16 14:05:00,36.77,36.8,36.76,36.78,37727.0,31.8955,31.9215,31.8868,31.9042,37727.0
2019-04-16 14:10:00,36.77,36.8,36.75,36.78,4263384.0,31.8955,31.9215,31.8782,31.9042,4263384.0
2019-04-16 14:15:00,36.77,36.81,36.76,36.79,22174.0,31.8955,31.9302,31.8868,31.9129,22174.0
2019-04-16 14:20:00,36.79,36.81,36.76,36.81,25198.0,31.9129,31.9302,31.8868,31.9302,25198.0
2019-04-16 14:25:00,36.82,36.82,36.78,36.79,27640.0,31.9389,31.9389,31.9042,31.9129,27640.0
2019-04-16 14:30:00,36.8,36.82,36.78,36.81,38198.0,31.9215,31.9389,31.9042,31.9302,38198.0
2019-04-16 14:35:00,36.8,36.82,36.79,36.81,45410.0,31.9215,31.9389,31.9129,31.9302,45410.0
2019-04-16 14:40:00,36.82,36.87,36.82,36.84,54601.0,31.9389,31.9823,31.9389,31.9562,54601.0
2019-04-16 14:45:00,36.84,36.89,36.83,36.89,23854.0,31.9562,31.9996,31.9476,31.9996,23854.0
2019-04-16 14:50:00,36.89,36.93,36.88,36.9,53749.0,31.9996,32.0343,31.9909,32.0083,53749.0
2019-04-16 14:55:00,36.89,36.95,36.89,36.9,55324.0,31.9996,32.0516,31.9996,32.0083,55324.0
2019-04-16 15:00:00,36.9,36.91,36.87,36.89,41021.0,32.0083,32.017,31.9823,31.9996,41021.0
2019-04-16 15:05:00,36.9,36.92,36.89,36.91,31276.0,32.0083,32.0256,31.9996,32.017,31276.0
2019-04-16 15:10:00,36.91,36.92,36.88,36.9,28131.0,32.017,32.0256,31.9909,32.0083,28131.0
2019-04-16 15:15:00,36.9,36.92,36.89,36.91,43890.0,32.0083,32.0256,31.9996,32.017,43890.0
2019-04-16 15:20:00,36.91,36.93,36.9,36.93,29526.0,32.017,32.0343,32.0083,32.0343,29526.0
2019-04-16 15:25:00,36.93,36.93,36.88,36.91,44511.0,32.0343,32.0343,31.9909,32.017,44511.0
2019-04-16 15:30:00,36.9,36.93,36.85,36.86,62226.0,32.0083,32.0343,31.9649,31.9736,62226.0
2019-04-16 15:35:00,36.85,36.86,36.82,36.85,45260.0,31.9649,31.9736,31.9389,31.9649,45260.0
2019-04-16 15:40:00,36.86,36.86,36.84,36.86,38632.0,31.9736,31.9736,31.9562,31.9736,38632.0
2019-04-16 15:45:00,36.86,36.87,36.83,36.84,68857.0,31.9736,31.9823,31.9476,31.9562,68857.0
2019-04-16 15:50:00,36.83,36.84,36.79,36.8,125544.0,31.9476,31.9562,31.9129,31.9215,125544.0
2019-04-16 15:55:00,36.79,36.87,36.78,36.87,225288.0,31.9129,31.9823,31.9042,31.9823,225288.0
2019-04-17 09:30:00,37.0,37.06,36.89,36.93,73348.0,32.095,32.1471,31.9996,32.0343,73348.0
2019-04-17 09:35:00,36.92,36.93,36.89,36.9,49112.0,32.0256,32.0343,31.9996,32.0083,49112.0
2019-04-17 09:40:00,36.9,36.92,36.87,36.88,50227.0,32.0083,32.0256,31.9823,31.9909,50227.0
2019-04-17 09:45:00,36.88,36.9,36.87,36.89,51623.0,31.9909,32.0083,31.9823,31.9996,51623.0
2019-04-17 09:50:00,36.89,36.92,36.82,36.83,28880.0,31.9996,32.0256,31.9389,31.9476,28880.0
2019-04-17 09:55:00,36.83,36.85,36.79,36.81,30061.0,31.9476,31.9649,31.9129,31.9302,30061.0
2019-04-17 10:00:00,36.81,36.83,36.75,36.77,41234.0,31.9302,31.9476,31.8782,31.8955,41234.0
2019-04-17 10:05:00,36.78,36.78,36.68,36.69,50107.0,31.9042,31.9042,31.8174,31.8261,50107.0
2019-04-17 10:10:00,36.69,36.7,36.67,36.69,32601.0,31.8261,31.8348,31.8088,31.8261,32601.0
2019-04-17 10:15:00,36.68,36.69,36.62,36.62,22086.0,31.8174,31.8261,31.7654,31.7654,22086.0
2019-04-17 10:20:00,36.62,36.67,36.6,36.65,38875.0,31.7654,31.8088,31.748,31.7914,38875.0
2019-04-17 10:25:00,36.65,36.67,36.62,36.66,22365.0,31.7914,31.8088,31.7654,31.8001,22365.0
2019-04-17 10:30:00,36.66,36.69,36.65,36.69,23889.0,31.8001,31.8261,31.7914,31.8261,23889.0
2019-04-17 10:35:00,36.68,36.69,36.65,36.68,35072.0,31.8174,31.8261,31.7914,31.8174,35072.0
2019-04-17 10:40:00,36.68,36.69,36.67,36.68,17803.0,31.8174,31.8261,31.8088,31.8174,17803.0
2019-04-17 10:45:00,36.67,36.67,36.64,36.66,38417.0,31.8088,31.8088,31.7827,31.8001,38417.0
2019-04-17 10:50:00,36.66,36.7,36.64,36.7,51869.0,31.8001,31.8348,31.7827,31.8348,51869.0
2019-04-17 10:55:00,36.7,36.71,36.63,36.65,22453.0,31.8348,31.8435,31.7741,31.7914,22453.0
2019-04-17 11:00:00,36.65,36.67,36.62,36.65,23733.0,31.7914,31.8088,31.7654,31.7914,23733.0
2019-04-17 11:05:00,36.65,36.69,36.65,36.68,41439.0,31.7914,31.8261,31.7914,31.8174,41439.0
2019-04-17 11:10:00,36.68,36.68,36.59,36.61,37830.0,31.8174,31.8174,31.7394,31.7567,37830.0
2019-04-17 11:15:00,36.61,36.62,36.59,36.62,27270.0,31.7567,31.7654,31.7394,31.7654,27270.0
2019-04-17 11:20:00,36.63,36.65,36.57,36.6,20883.0,31.7741,31.7914,31.722,31.748,20883.0
2019-04-17 11:25:00,36.59,36.59,36.54,36.56,24235.0,31.7394,31.7394,31.696,31.7134,24235.0
2019-04-17 11:30:00,36.56,36.58,36.53,36.55,34291.0,31.7134,31.7307,31.6873,31.7047,34291.0
2019-04-17 11:35:00,36.55,36.6,36.55,36.58,21062.0,31.7047,31.748,31.7047,31.7307,21062.0
2019-04-17 11:40:00,36.58,36.59,36.55,36.58,18451.0,31.7307,31.7394,31.7047,31.7307,18451.0
2019-04-17 11:45:00,36.58,36.62,36.56,36.62,27868.0,31.7307,31.7654,31.7134,31.7654,27868.0
2019-04-17 11:50:00,36.63,36.63,36.6,36.63,22423.0,31.7741,31.7741,31.748,31.7741,22423.0
2019-04-17 11:55:00,36.63,36.63,36.57,36.6,38657.0,31.7741,31.7741,31.722,31.748,38657.0
2019-04-17 12:00:00,36.6,36.61,36.56,36.57,25802.0,31.748,31.7567,31.7134,31.722,25802.0
2019-04-17 12:05:00,36.57,36.58,36.55,36.57,16716.0,31.722,31.7307,31.7047,31.722,16716.0
2019-04-17 12:10:00,36.56,36.58,36.55,36.57,25154.0,31.7134,31.7307,31.7047,31.722,25154.0
2019-04-17 12:15:00,36.57,36.57,36.53,36.53,25951.0,31.722,31.722,31.6873,31.6873,25951.0
2019-04-17 12:20:00,36.53,36.57,36.53,36.55,25010.0,31.6873,31.722,31.6873,31.7047,25010.0
2019-04-17 12:25:00,36.55,36.59,36.54,36.57,17078.0,31.7047,31.7394,31.696,31.722,17078.0
2019-04-17 12:30:00,36.57,36.59,36.55,36.55,21048.0,31.722,31.7394,31.7047,31.7047,21048.0
2019-04-17 12:35:00,36.56,36.59,36.55,36.57,10511.0,31.7134,31.7394,31.7047,31.722,10511.0
2019-04-17 12:40:00,36.57,36.57,36.54,36.54,22137.0,31.722,31.722,31.696,31.696,22137.0
2019-04-17 12:45:00,36.54,36.54,36.49,36.5,15532.0,31.696,31.696,31.6526,31.6613,15532.0
2019-04-17 12:50:00,36.51,36.53,36.5,36.52,20098.0,31.67,31.6873,31.6613,31.6787,20098.0
2019-04-17 12:55:00,36.52,36.62,36.51,36.57,140178.0,31.6787,31.7654,31.67,31.722,140178.0
2019-04-17 13:00:00,36.57,36.63,36.55,36.62,37051.0,31.722,31.7741,31.7047,31.7654,37051.0
2019-04-17 13:05:00,36.62,36.64,36.61,36.64,12778.0,31.7654,31.7827,31.7567,31.7827,12778.0
2019-04-17 13:10:00,36.64,36.64,36.62,36.63,9626.0,31.7827,31.7827,31.7654,31.7741,9626.0
2019-04-17 13:15:00,36.64,36.67,36.62,36.66,27116.0,31.7827,31.8088,31.7654,31.8001,27116.0
2019-04-17 13:20:00,36.66,36.7,36.65,36.68,29725.0,31.8001,31.8348,31.7914,31.8174,29725.0
2019-04-17 13:25:00,36.68,36.68,36.64,36.64,27843.0,31.8174,31.8174,31.7827,31.7827,27843.0
2019-04-17 13:30:00,36.65,36.69,36.64,36.68,34263.0,31.7914,31.8261,31.7827,31.8174,34263.0
2019-04-17 13:35:00,36.68,36.69,36.66,36.67,18253.0,31.8174,31.8261,31.8001,31.8088,18253.0
2019-04-17 13:40:00,36.66,36.68,36.65,36.66,21281.0,31.8001,31.8174,31.7914,31.8001,21281.0
2019-04-17 13:45:00,36.67,36.68,36.66,36.66,13255.0,31.8088,31.8174,31.8001,31.8001,13255.0
2019-04-17 13:50:00,36.67,36.68,36.64,36.65,32447.0,31.8088,31.8174,31.7827,31.7914,32447.0
2019-04-17 13:55:00,36.65,36.65,36.63,36.65,22065.0,31.7914,31.7914,31.7741,31.7914,22065.0
2019-04-17 14:00:00,36.64,36.65,36.59,36.63,34188.0,31.7827,31.7914,31.7394,31.7741,34188.0
2019-04-17 14:05:00,36.62,36.64,36.6,36.64,30283.0,31.7654,31.7827,31.748,31.7827,30283.0
2019-04-17 14:10:00,36.63,36.63,36.58,36.61,39087.0,31.7741,31.7741,31.7307,31.7567,39087.0
2019-04-17 14:15:00,36.61,36.65,36.6,36.64,28378.0,31.7567,31.7914,31.748,31.7827,28378.0
2019-04-17 14:20:00,36.63,36.64,36.57,36.58,29499.0,31.7741,31.7827,31.722,31.7307,29499.0
2019-04-17 14:25:00,36.59,36.59,36.53,36.55,48282.0,31.7394,31.7394,31.6873,31.7047,48282.0
2019-04-17 14:30:00,36.55,36.59,36.54,36.58,17448.0,31.7047,31.7394,31.696,31.7307,17448.0
2019-04-17 14:35:00,36.58,36.59,36.56,36.57,20191.0,31.7307,31.7394,31.7134,31.722,20191.0
2019-04-17 14:40:00,36.57,36.59,36.56,36.59,30398.0,31.722,31.7394,31.7134,31.7394,30398.0
2019-04-17 14:45:00,36.59,36.61,36.57,36.61,40025.0,31.7394,31.7567,31.722,31.7567,40025.0
2019-04-17 14:50:00,36.61,36.68,36.6,36.67,43925.0,31.7567,31.8174,31.748,31.8088,43925.0
2019-04-17 14:55:00,36.66,36.67,36.64,36.66,19679.0,31.8001,31.8088,31.7827,31.8001,19679.0
2019-04-17 15:00:00,36.66,36.68,36.65,36.66,31569.0,31.8001,31.8174,31.7914,31.8001,31569.0
2019-04-17 15:05:00,36.66,36.68,36.63,36.65,39005.0,31.8001,31.8174,31.7741,31.7914,39005.0
2019-04-17 15:10:00,36.66,36.68,36.65,36.68,44056.0,31.8001,31.8174,31.7914,31.8174,44056.0
2019-04-17 15:15:00,36.68,36.69,36.65,36.68,46807.0,31.8174,31.8261,31.7914,31.8174,46807.0
2019-04-17 15:20:00,36.68,36.68,36.64,36.65,24844.0,31.8174,31.8174,31.7827,31.7914,24844.0
2019-04-17 15:25:00,36.65,36.67,36.63,36.64,29895.0,31.7914,31.8088,31.7741,31.7827,29895.0
2019-04-17 15:30:00,36.65,36.67,36.64,36.66,49392.0,31.7914,31.8088,31.7827,31.8001,49392.0
2019-04-17 15:35:00,36.66,36.68,36.64,36.64,78801.0,31.8001,31.8174,31.7827,31.7827,78801.0
2019-04-17 15:40:00,36.64,36.69,36.62,36.69,77516.0,31.7827,31.8261,31.7654,31.8261,77516.0
2019-04-17 15:45:00,36.69,36.69,36.66,36.69,85458.0,31.8261,31.8261,31.8001,31.8261,85458.0
2019-04-17 15:50:00,36.69,36.7,36.65,36.66,80172.0,31.8261,31.8348,31.7914,31.8001,80172.0
2019-04-17 15:55:00,36.66,36.67,36.58,36.59,600905.0,31.8001,31.8088,31.7307,31.7394,600905.0
2019-04-18 09:30:00,36.71,36.83,36.71,36.8,235640.0,31.8435,31.9476,31.8435,31.9215,235640.0
2019-04-18 09:35:00,36.78,36.82,36.75,36.75,8172.0,31.9042,31.9389,31.8782,31.8782,8172.0
2019-04-18 09:40:00,36.77,36.78,36.72,36.74,12864.0,31.8955,31.9042,31.8521,31.8695,12864.0
2019-04-18 09:45:00,36.73,36.78,36.71,36.77,12360.0,31.8608,31.9042,31.8435,31.8955,12360.0
2019-04-18 09:50:00,36.78,36.84,36.78,36.83,9638.0,31.9042,31.9562,31.9042,31.9476,9638.0
2019-04-18 09:55:00,36.83,36.83,36.79,36.8,10950.0,31.9476,31.9476,31.9129,31.9215,10950.0
2019-04-18 10:00:00,36.8,36.81,36.66,36.67,32175.0,31.9215,31.9302,31.8001,31.8088,32175.0
2019-04-18 10:05:00,36.67,36.69,36.65,36.66,21909.0,31.8088,31.8261,31.7914,31.8001,21909.0
2019-04-18 10:10:00,36.66,36.66,36.62,36.63,5705.0,31.8001,31.8001,31.7654,31.7741,5705.0
2019-04-18 10:15:00,36.63,36.64,36.6,36.6,6730.0,31.7741,31.7827,31.748,31.748,6730.0
2019-04-18 10:20:00,36.6,36.62,36.58,36.59,7789.0,31.748,31.7654,31.7307,31.7394,7789.0
2019-04-18 10:25:00,36.58,36.61,36.55,36.59,17202.0,31.7307,31.7567,31.7047,31.7394,17202.0
2019-04-18 10:30:00,36.58,36.62,36.58,36.6,7678.0,31.7307,31.7654,31.7307,31.748,7678.0
2019-04-18 10:35:00,36.6,36.62,36.59,36.61,13452.0,31.748,31.7654,31.7394,31.7567,13452.0
2019-04-18 10:40:00,36.61,36.61,36.54,36.54,21920.0,31.7567,31.7567,31.696,31.696,21920.0
2019-04-18 10:45:00,36.54,36.58,36.54,36.55,13032.0,31.696,31.7307,31.696,31.7047,13032.0
2019-04-18 10:50:00,36.55,36.56,36.53,36.56,8195.0,31.7047,31.7134,31.6873,31.7134,8195.0
2019-04-18 10:55:00,36.57,36.62,36.57,36.62,6164.0,31.722,31.7654,31.722,31.7654,6164.0
2019-04-18 11:00:00,36.62,36.63,36.6,36.63,20497.0,31.7654,31.7741,31.748,31.7741,20497.0
2019-04-18 11:05:00,36.62,36.66,36.62,36.66,10624.0,31.7654,31.8001,31.7654,31.8001,10624.0
2019-04-18 11:10:00,36.67,36.67,36.65,36.65,6120.0,31.8088,31.8088,31.7914,31.7914,6120.0
2019-04-18 11:15:00,36.66,36.66,36.63,36.65,10505.0,31.8001,31.8001,31.7741,31.7914,10505.0
2019-04-18 11:20:00,36.64,36.65,36.56,36.58,11852.0,31.7827,31.7914,31.7134,31.7307,11852.0
2019-04-18 11:25:00,36.58,36.62,36.57,36.6,12897.0,31.7307,31.7654,31.722,31.748,12897.0
2019-04-18 11:30:00,36.6,36.65,36.6,36.63,16763.0,31.748,31.7914,31.748,31.7741,16763.0
2019-04-18 11:35:00,36.64,36.68,36.63,36.66,6486.0,31.7827,31.8174,31.7741,31.8001,6486.0
2019-04-18 11:40:00,36.66,36.68,36.65,36.67,8146.0,31.8001,31.8174,31.7914,31.8088,8146.0
2019-04-18 11:45:00,36.68,36.71,36.66,36.71,112998.0,31.8174,31.8435,31.8001,31.8435,112998.0
2019-04-18 11:50:00,36.7,36.71,36.67,36.67,13915.0,31.8348,31.8435,31.8088,31.8088,13915.0
2019-04-18 11:55:00,36.67,36.73,36.67,36.73,18531.0,31.8088,31.8608,31.8088,31.8608,18531.0
2019-04-18 12:00:00,36.73,36.75,36.71,36.75,16617.0,31.8608,31.8782,31.8435,31.8782,16617.0
2019-04-18 12:05:00,36.75,36.76,36.73,36.76,17800.0,31.8782,31.8868,31.8608,31.8868,17800.0
2019-04-18 12:10:00,36.75,36.78,36.75,36.76,7814.0,31.8782,31.9042,31.8782,31.8868,7814.0
2019-04-18 12:15:00,36.76,36.77,36.74,36.75,15668.0,31.8868,31.8955,31.8695,31.8782,15668.0
2019-04-18 12:20:00,36.75,36.75,36.74,36.75,10542.0,31.8782,31.8782,31.8695,31.8782,10542.0
2019-04-18 12:25:00,36.75,36.76,36.74,36.76,17022.0,31.8782,31.8868,31.8695,31.8868,17022.0
2019-04-18 12:30:00,36.75,36.77,36.74,36.76,12496.0,31.8782,31.8955,31.8695,31.8868,12496.0
2019-04-18 12:35:00,36.75,36.76,36.74,36.75,12234.0,31.8782,31.8868,31.8695,31.8782,12234.0
2019-04-18 12:40:00,36.75,36.76,36.74,36.76,9737.0,31.8782,31.8868,31.8695,31.8868,9737.0
2019-04-18 12:45:00,36.76,36.81,36.75,36.8,12582.0,31.8868,31.9302,31.8782,31.9215,12582.0
2019-04-18 12:50:00,36.8,36.81,36.79,36.79,10117.0,31.9215,31.9302,31.9129,31.9129,10117.0
2019-04-18 12:55:00,36.8,36.81,36.78,36.79,17042.0,31.9215,31.9302,31.9042,31.9129,17042.0
2019-04-18 13:00:00,36.79,36.8,36.76,36.77,20513.0,31.9129,31.9215,31.8868,31.8955,20513.0
2019-04-18 13:05:00,36.78,36.78,36.76,36.77,8320.0,31.9042,31.9042,31.8868,31.8955,8320.0
2019-04-18 13:10:00,36.76,36.79,36.76,36.78,14987.0,31.8868,31.9129,31.8868,31.9042,14987.0
2019-04-18 13:15:00,36.78,36.8,36.77,36.8,9968.0,31.9042,31.9215,31.8955,31.9215,9968.0
2019-04-18 13:20:00,36.79,36.79,36.76,36.78,19886.0,31.9129,31.9129,31.8868,31.9042,19886.0
2019-04-18 13:25:00,36.78,36.79,36.77,36.79,6333.0,31.9042,31.9129,31.8955,31.9129,6333.0
2019-04-18 13:30:00,36.79,36.8,36.78,36.79,16345.0,31.9129,31.9215,31.9042,31.9129,16345.0
2019-04-18 13:35:00,36.78,36.78,36.76,36.77,10836.0,31.9042,31.9042,31.8868,31.8955,10836.0
2019-04-18 13:40:00,36.77,36.78,36.76,36.78,9206.0,31.8955,31.9042,31.8868,31.9042,9206.0
2019-04-18 13:45:00,36.77,36.81,36.77,36.8,7393.0,31.8955,31.9302,31.8955,31.9215,7393.0
2019-04-18 13:50:00,36.8,36.81,36.79,36.8,7289.0,31.9215,31.9302,31.9129,31.9215,7289.0
2019-04-18 13:55:00,36.81,36.83,36.8,36.82,24513.0,31.9302,31.9476,31.9215,31.9389,24513.0
2019-04-18 14:00:00,36.82,36.83,36.78,36.79,20382.0,31.9389,31.9476,31.9042,31.9129,20382.0
2019-04-18 14:05:00,36.79,36.79,36.76,36.77,13268.0,31.9129,31.9129,31.8868,31.8955,13268.0
2019-04-18 14:10:00,36.77,36.78,36.74,36.75,15397.0,31.8955,31.9042,31.8695,31.8782,15397.0
2019-04-18 14:15:00,36.75,36.76,36.73,36.76,12378.0,31.8782,31.8868,31.8608,31.8868,12378.0
2019-04-18 14:20:00,36.76,36.78,36.76,36.77,9356.0,31.8868,31.9042,31.8868,31.8955,9356.0
2019-04-18 14:25:00,36.78,36.78,36.76,36.77,16846.0,31.9042,31.9042,31.8868,31.8955,16846.0
2019-04-18 14:30:00,36.78,36.79,36.77,36.77,15138.0,31.9042,31.9129,31.8955,31.8955,15138.0
2019-04-18 14:35:00,36.76,36.78,36.74,36.75,12616.0,31.8868,31.9042,31.8695,31.8782,12616.0
2019-04-18 14:40:00,36.74,36.76,36.73,36.74,12537.0,31.8695,31.8868,31.8608,31.8695,12537.0
2019-04-18 14:45:00,36.75,36.75,36.7,36.71,17299.0,31.8782,31.8782,31.8348,31.8435,17299.0
2019-04-18 14:50:00,36.71,36.71,36.68,36.7,16572.0,31.8435,31.8435,31.8174,31.8348,16572.0
2019-04-18 14:55:00,36.7,36.71,36.69,36.69,11248.0,31.8348,31.8435,31.8261,31.8261,11248.0
2019-04-18 15:00:00,36.7,36.71,36.69,36.71,11065.0,31.8348,31.8435,31.8261,31.8435,11065.0
2019-04-18 15:05:00,36.71,36.73,36.7,36.72,11612.0,31.8435,31.8608,31.8348,31.8521,11612.0
2019-04-18 15:10:00,36.72,36.74,36.71,36.72,12523.0,31.8521,31.8695,31.8435,31.8521,12523.0
2019-04-18 15:15:00,36.72,36.72,36.7,36.71,4439.0,31.8521,31.8521,31.8348,31.8435,4439.0
2019-04-18 15:20:00,36.71,36.73,36.7,36.73,11204.0,31.8435,31.8608,31.8348,31.8608,11204.0
2019-04-18 15:25:00,36.73,36.75,36.72,36.75,35354.0,31.8608,31.8782,31.8521,31.8782,35354.0
2019-04-18 15:30:00,36.74,36.77,36.71,36.76,42173.0,31.8695,31.8955,31.8435,31.8868,42173.0
2019-04-18 15:35:00,36.77,36.77,36.72,36.73,20305.0,31.8955,31.8955,31.8521,31.8608,20305.0
2019-04-18 15:40:00,36.73,36.74,36.72,36.73,28152.0,31.8608,31.8695,31.8521,31.8608,28152.0
2019-04-18 15:45:00,36.73,36.76,36.73,36.75,39728.0,31.8608,31.8868,31.8608,31.8782,39728.0
2019-04-18 15:50:00,36.75,36.75,36.68,36.71,83587.0,31.8782,31.8782,31.8174,31.8435,83587.0
2019-04-18 15:55:00,36.71,36.77,36.71,36.75,128229.0,31.8435,31.8955,31.8435,31.8782,128229.0
2019-04-22 09:30:00,36.59,36.68,36.37,36.39,35980.0,31.7394,31.8174,31.5485,31.5659,35980.0
2019-04-22 09:35:00,36.37,36.38,36.26,36.36,35124.0,31.5485,31.5572,31.4531,31.5399,35124.0
2019-04-22 09:40:00,36.38,36.5,36.37,36.47,18983.0,31.5572,31.6613,31.5485,31.6353,18983.0
2019-04-22 09:45:00,36.47,36.56,36.47,36.56,7216.0,31.6353,31.7134,31.6353,31.7134,7216.0
2019-04-22 09:50:00,36.55,36.56,36.46,36.46,7013.0,31.7047,31.7134,31.6266,31.6266,7013.0
2019-04-22 09:55:00,36.46,36.51,36.45,36.5,12779.0,31.6266,31.67,31.6179,31.6613,12779.0
2019-04-22 10:00:00,36.5,36.51,36.39,36.41,17484.0,31.6613,31.67,31.5659,31.5832,17484.0
2019-04-22 10:05:00,36.41,36.44,36.38,36.38,8640.0,31.5832,31.6093,31.5572,31.5572,8640.0
2019-04-22 10:10:00,36.38,36.41,36.36,36.4,53698.0,31.5572,31.5832,31.5399,31.5746,53698.0
2019-04-22 10:15:00,36.39,36.43,36.35,36.43,44326.0,31.5659,31.6006,31.5312,31.6006,44326.0
2019-04-22 10:20:00,36.43,36.5,36.42,36.5,12418.0,31.6006,31.6613,31.5919,31.6613,12418.0
2019-04-22 10:25:00,36.5,36.53,36.49,36.52,11813.0,31.6613,31.6873,31.6526,31.6787,11813.0
2019-04-22 10:30:00,36.53,36.54,36.5,36.5,9091.0,31.6873,31.696,31.6613,31.6613,9091.0
2019-04-22 10:35:00,36.51,36.51,36.47,36.49,9229.0,31.67,31.67,31.6353,31.6526,9229.0
2019-04-22 10:40:00,36.49,36.51,36.48,36.48,12617.0,31.6526,31.67,31.644,31.644,12617.0
2019-04-22 10:45:00,36.47,36.54,36.47,36.54,6344.0,31.6353,31.696,31.6353,31.696,6344.0
2019-04-22 10:50:00,36.55,36.57,36.53,36.53,12798.0,31.7047,31.722,31.6873,31.6873,12798.0
2019-04-22 10:55:00,36.54,36.54,36.49,36.5,14937.0,31.696,31.696,31.6526,31.6613,14937.0
2019-04-22 11:00:00,36.49,36.5,36.43,36.44,12991.0,31.6526,31.6613,31.6006,31.6093,12991.0
2019-04-22 11:05:00,36.45,36.49,36.44,36.48,12328.0,31.6179,31.6526,31.6093,31.644,12328.0
2019-04-22 11:10:00,36.47,36.51,36.46,36.51,6631.0,31.6353,31.67,31.6266,31.67,6631.0
2019-04-22 11:15:00,36.5,36.51,36.47,36.51,11503.0,31.6613,31.67,31.6353,31.67,11503.0
2019-04-22 11:20:00,36.52,36.52,36.49,36.5,9754.0,31.6787,31.6787,31.6526,31.6613,9754.0
2019-04-22 11:25:00,36.5,36.51,36.49,36.49,13609.0,31.6613,31.67,31.6526,31.6526,13609.0
2019-04-22 11:30:00,36.49,36.51,36.49,36.5,7876.0,31.6526,31.67,31.6526,31.6613,7876.0
2019-04-22 11:35:00,36.51,36.54,36.5,36.51,15319.0,31.67,31.696,31.6613,31.67,15319.0
2019-04-22 11:40:00,36.51,36.54,36.5,36.5,6554.0,31.67,31.696,31.6613,31.6613,6554.0
2019-04-22 11:45:00,36.5,36.5,36.46,36.47,11965.0,31.6613,31.6613,31.6266,31.6353,11965.0
2019-04-22 11:50:00,36.47,36.51,36.46,36.5,11948.0,31.6353,31.67,31.6266,31.6613,11948.0
2019-04-22 11:55:00,36.51,36.53,36.5,36.52,7274.0,31.67,31.6873,31.6613,31.6787,7274.0
2019-04-22 12:00:00,36.52,36.52,36.49,36.51,10511.0,31.6787,31.6787,31.6526,31.67,10511.0
2019-04-22 12:05:00,36.52,36.55,36.51,36.52,13350.0,31.6787,31.7047,31.67,31.6787,13350.0
2019-04-22 12:10:00,36.53,36.53,36.47,36.48,11232.0,31.6873,31.6873,31.6353,31.644,11232.0
2019-04-22 12:15:00,36.48,36.5,36.47,36.49,9424.0,31.644,31.6613,31.6353,31.6526,9424.0
2019-04-22 12:20:00,36.47,36.51,36.47,36.5,10206.0,31.6353,31.67,31.6353,31.6613,10206.0
2019-04-22 12:25:00,36.5,36.54,36.5,36.52,16034.0,31.6613,31.696,31.6613,31.6787,16034.0
2019-04-22 12:30:00,36.52,36.55,36.51,36.54,17579.0,31.6787,31.7047,31.67,31.696,17579.0
2019-04-22 12:35:00,36.53,36.54,36.51,36.53,8870.0,31.6873,31.696,31.67,31.6873,8870.0
2019-04-22 12:40:00,36.53,36.54,36.51,36.53,11595.0,31.6873,31.696,31.67,31.6873,11595.0
2019-04-22 12:45:00,36.51,36.51,36.49,36.5,3223.0,31.67,31.67,31.6526,31.6613,3223.0
2019-04-22 12:50:00,36.5,36.52,36.5,36.5,10915.0,31.6613,31.6787,31.6613,31.6613,10915.0
2019-04-22 12:55:00,36.51,36.54,36.5,36.54,11768.0,31.67,31.696,31.6613,31.696,11768.0
2019-04-22 13:00:00,36.54,36.54,36.51,36.51,17790.0,31.696,31.696,31.67,31.67,17790.0
2019-04-22 13:05:00,36.5,36.52,36.5,36.51,7884.0,31.6613,31.6787,31.6613,31.67,7884.0
2019-04-22 13:10:00,36.52,36.52,36.47,36.48,26665.0,31.6787,31.6787,31.6353,31.644,26665.0
2019-04-22 13:15:00,36.48,36.51,36.48,36.51,9470.0,31.644,31.67,31.644,31.67,9470.0
2019-04-22 13:20:00,36.52,36.52,36.5,36.51,11183.0,31.6787,31.6787,31.6613,31.67,11183.0
2019-04-22 13:25:00,36.5,36.5,36.45,36.45,8633.0,31.6613,31.6613,31.6179,31.6179,8633.0
2019-04-22 13:30:00,36.46,36.46,36.42,36.43,16403.0,31.6266,31.6266,31.5919,31.6006,16403.0
2019-04-22 13:35:00,36.43,36.43,36.42,36.43,5632.0,31.6006,31.6006,31.5919,31.6006,5632.0
2019-04-22 13:40:00,36.44,36.44,36.42,36.43,14009.0,31.6093,31.6093,31.5919,31.6006,14009.0
2019-04-22 13:45:00,36.44,36.47,36.44,36.47,12889.0,31.6093,31.6353,31.6093,31.6353,12889.0
2019-04-22 13:50:00,36.47,36.5,36.46,36.49,22104.0,31.6353,31.6613,31.6266,31.6526,22104.0
2019-04-22 13:55:00,36.5,36.5,36.45,36.47,6883.0,31.6613,31.6613,31.6179,31.6353,6883.0
2019-04-22 14:00:00,36.48,36.51,36.47,36.5,19992.0,31.644,31.67,31.6353,31.6613,19992.0
2019-04-22 14:05:00,36.5,36.51,36.49,36.5,4770.0,31.6613,31.67,31.6526,31.6613,4770.0
2019-04-22 14:10:00,36.5,36.53,36.49,36.51,10948.0,31.6613,31.6873,31.6526,31.67,10948.0
2019-04-22 14:15:00,36.51,36.52,36.5,36.5,6087.0,31.67,31.6787,31.6613,31.6613,6087.0
2019-04-22 14:20:00,36.5,36.52,36.49,36.51,14357.0,31.6613,31.6787,31.6526,31.67,14357.0
2019-04-22 14:25:00,36.51,36.52,36.5,36.51,15088.0,31.67,31.6787,31.6613,31.67,15088.0
2019-04-22 14:30:00,36.51,36.52,36.48,36.5,14834.0,31.67,31.6787,31.644,31.6613,14834.0
2019-04-22 14:35:00,36.5,36.57,36.49,36.56,38207.0,31.6613,31.722,31.6526,31.7134,38207.0
2019-04-22 14:40:00,36.57,36.59,36.56,36.59,16605.0,31.722,31.7394,31.7134,31.7394,16605.0
2019-04-22 14:45:00,36.59,36.59,36.54,36.55,21752.0,31.7394,31.7394,31.696,31.7047,21752.0
2019-04-22 14:50:00,36.55,36.56,36.54,36.55,13711.0,31.7047,31.7134,31.696,31.7047,13711.0
2019-04-22 14:55:00,36.55,36.56,36.54,36.54,12771.0,31.7047,31.7134,31.696,31.696,12771.0
2019-04-22 15:00:00,36.53,36.55,36.51,36.52,11127.0,31.6873,31.7047,31.67,31.6787,11127.0
2019-04-22 15:05:00,36.52,36.52,36.5,36.52,10401.0,31.6787,31.6787,31.6613,31.6787,10401.0
2019-04-22 15:10:00,36.52,36.53,36.5,36.51,12904.0,31.6787,31.6873,31.6613,31.67,12904.0
2019-04-22 15:15:00,36.5,36.56,36.5,36.55,29245.0,31.6613,31.7134,31.6613,31.7047,29245.0
2019-04-22 15:20:00,36.54,36.54,36.51,36.52,15503.0,31.696,31.696,31.67,31.6787,15503.0
2019-04-22 15:25:00,36.52,36.53,36.47,36.48,14115.0,31.6787,31.6873,31.6353,31.644,14115.0
2019-04-22 15:30:00,36.48,36.53,36.47,36.52,39674.0,31.644,31.6873,31.6353,31.6787,39674.0
2019-04-22 15:35:00,36.52,36.55,36.52,36.55,22977.0,31.6787,31.7047,31.6787,31.7047,22977.0
2019-04-22 15:40:00,36.55,36.59,36.55,36.58,28445.0,31.7047,31.7394,31.7047,31.7307,28445.0
2019-04-22 15:45:00,36.58,36.63,36.57,36.62,44713.0,31.7307,31.7741,31.722,31.7654,44713.0
2019-04-22 15:50:00,36.62,36.65,36.61,36.64,115427.0,31.7654,31.7914,31.7567,31.7827,115427.0
2019-04-22 15:55:00,36.64,36.67,36.61,36.66,188506.0,31.7827,31.8088,31.7567,31.8001,188506.0
2019-04-23 09:30:00,36.62,36.77,36.62,36.74,68443.0,31.7654,31.8955,31.7654,31.8695,68443.0
2019-04-23 09:35:00,36.75,36.76,36.65,36.74,33686.0,31.8782,31.8868,31.7914,31.8695,33686.0
2019-04-23 09:40:00,36.74,36.75,36.69,36.69,15141.0,31.8695,31.8782,31.8261,31.8261,15141.0
2019-04-23 09:45:00,36.7,36.71,36.65,36.68,21905.0,31.8348,31.8435,31.7914,31.8174,21905.0
2019-04-23 09:50:00,36.67,36.73,36.66,36.69,12356.0,31.8088,31.8608,31.8001,31.8261,12356.0
2019-04-23 09:55:00,36.68,36.69,36.63,36.64,15597.0,31.8174,31.8261,31.7741,31.7827,15597.0
2019-04-23 10:00:00,36.65,36.73,36.65,36.71,21110.0,31.7914,31.8608,31.7914,31.8435,21110.0
2019-04-23 10:05:00,36.7,36.71,36.65,36.66,17888.0,31.8348,31.8435,31.7914,31.8001,17888.0
2019-04-23 10:10:00,36.66,36.74,36.66,36.74,9704.0,31.8001,31.8695,31.8001,31.8695,9704.0
2019-04-23 10:15:00,36.74,36.75,36.69,36.7,9738.0,31.8695,31.8782,31.8261,31.8348,9738.0
2019-04-23 10:20:00,36.7,36.8,36.69,36.79,11673.0,31.8348,31.9215,31.8261,31.9129,11673.0
2019-04-23 10:25:00,36.79,36.83,36.78,36.83,8562.0,31.9129,31.9476,31.9042,31.9476,8562.0
2019-04-23 10:30:00,36.83,36.84,36.78,36.78,20085.0,31.9476,31.9562,31.9042,31.9042,20085.0
2019-04-23 10:35:00,36.78,36.8,36.77,36.8,16225.0,31.9042,31.9215,31.8955,31.9215,16225.0
2019-04-23 10:40:00,36.79,36.81,36.78,36.8,10357.0,31.9129,31.9302,31.9042,31.9215,10357.0
2019-04-23 10:45:00,36.8,36.81,36.72,36.73,11352.0,31.9215,31.9302,31.8521,31.8608,11352.0
2019-04-23 10:50:00,36.73,36.78,36.72,36.76,19075.0,31.8608,31.9042,31.8521,31.8868,19075.0
2019-04-23 10:55:00,36.76,36.77,36.74,36.77,12299.0,31.8868,31.8955,31.8695,31.8955,12299.0
2019-04-23 11:00:00,36.77,36.81,36.77,36.79,12873.0,31.8955,31.9302,31.8955,31.9129,12873.0
2019-04-23 11:05:00,36.8,36.82,36.79,36.82,16219.0,31.9215,31.9389,31.9129,31.9389,16219.0
2019-04-23 11:10:00,36.82,36.86,36.82,36.86,13774.0,31.9389,31.9736,31.9389,31.9736,13774.0
2019-04-23 11:15:00,36.86,36.87,36.82,36.85,41350.0,31.9736,31.9823,31.9389,31.9649,41350.0
2019-04-23 11:20:00,36.86,36.86,36.81,36.83,20823.0,31.9736,31.9736,31.9302,31.9476,20823.0
2019-04-23 11:25:00,36.84,36.89,36.84,36.87,7615.0,31.9562,31.9996,31.9562,31.9823,7615.0
2019-04-23 11:30:00,36.87,36.89,36.86,36.89,22974.0,31.9823,31.9996,31.9736,31.9996,22974.0
2019-04-23 11:35:00,36.88,36.88,36.85,36.86,11004.0,31.9909,31.9909,31.9649,31.9736,11004.0
2019-04-23 11:40:00,36.85,36.86,36.78,36.8,21651.0,31.9649,31.9736,31.9042,31.9215,21651.0
2019-04-23 11:45:00,36.8,36.84,36.79,36.84,15109.0,31.9215,31.9562,31.9129,31.9562,15109.0
2019-04-23 11:50:00,36.84,36.89,36.84,36.89,22370.0,31.9562,31.9996,31.9562,31.9996,22370.0
2019-04-23 11:55:00,36.88,36.89,36.86,36.89,14757.0,31.9909,31.9996,31.9736,31.9996,14757.0
2019-04-23 12:00:00,36.89,36.95,36.88,36.95,27265.0,31.9996,32.0516,31.9909,32.0516,27265.0
2019-04-23 12:05:00,36.93,37.0,36.93,36.99,14567.0,32.0343,32.095,32.0343,32.0863,14567.0
2019-04-23 12:10:00,36.98,36.98,36.95,36.97,25044.0,32.0777,32.0777,32.0516,32.069,25044.0
2019-04-23 12:15:00,36.97,36.98,36.96,36.96,17446.0,32.069,32.0777,32.0603,32.0603,17446.0
2019-04-23 12:20:00,36.97,36.98,36.95,36.96,5997.0,32.069,32.0777,32.0516,32.0603,5997.0
2019-04-23 12:25:00,36.95,36.96,36.94,36.95,5329.0,32.0516,32.0603,32.043,32.0516,5329.0
2019-04-23 12:30:00,36.94,36.95,36.91,36.93,21231.0,32.043,32.0516,32.017,32.0343,21231.0
2019-04-23 12:35:00,36.92,36.95,36.92,36.95,12923.0,32.0256,32.0516,32.0256,32.0516,12923.0
2019-04-23 12:40:00,36.94,36.95,36.91,36.91,10845.0,32.043,32.0516,32.017,32.017,10845.0
2019-04-23 12:45:00,36.91,36.93,36.9,36.91,11453.0,32.017,32.0343,32.0083,32.017,11453.0
2019-04-23 12:50:00,36.91,36.92,36.9,36.91,9198.0,32.017,32.0256,32.0083,32.017,9198.0
2019-04-23 12:55:00,36.9,36.91,36.89,36.91,8354.0,32.0083,32.017,31.9996,32.017,8354.0
2019-04-23 13:00:00,36.92,36.93,36.9,36.91,20080.0,32.0256,32.0343,32.0083,32.017,20080.0
2019-04-23 13:05:00,36.9,36.91,36.88,36.9,32449.0,32.0083,32.017,31.9909,32.0083,32449.0
2019-04-23 13:10:00,36.9,36.93,36.89,36.92,17124.0,32.0083,32.0343,31.9996,32.0256,17124.0
2019-04-23 13:15:00,36.92,36.96,36.92,36.94,17563.0,32.0256,32.0603,32.0256,32.043,17563.0
2019-04-23 13:20:00,36.95,36.95,36.93,36.94,8943.0,32.0516,32.0516,32.0343,32.043,8943.0
2019-04-23 13:25:00,36.94,36.94,36.9,36.9,35079.0,32.043,32.043,32.0083,32.0083,35079.0
2019-04-23 13:30:00,36.89,36.9,36.86,36.86,17243.0,31.9996,32.0083,31.9736,31.9736,17243.0
2019-04-23 13:35:00,36.86,36.88,36.85,36.88,16067.0,31.9736,31.9909,31.9649,31.9909,16067.0
2019-04-23 13:40:00,36.88,36.89,36.87,36.89,16969.0,31.9909,31.9996,31.9823,31.9996,16969.0
2019-04-23 13:45:00,36.89,36.89,36.85,36.86,25542.0,31.9996,31.9996,31.9649,31.9736,25542.0
2019-04-23 13:50:00,36.86,36.88,36.85,36.88,30986.0,31.9736,31.9909,31.9649,31.9909,30986.0
2019-04-23 13:55:00,36.88,36.93,36.87,36.91,71503.0,31.9909,32.0343,31.9823,32.017,71503.0
2019-04-23 14:00:00,36.91,37.0,36.9,37.0,62635.0,32.017,32.095,32.0083,32.095,62635.0
2019-04-23 14:05:00,36.99,36.99,36.95,36.97,16717.0,32.0863,32.0863,32.0516,32.069,16717.0
2019-04-23 14:10:00,36.97,36.98,36.94,36.95,15972.0,32.069,32.0777,32.043,32.0516,15972.0
2019-04-23 14:15:00,36.95,36.96,36.93,36.95,15799.0,32.0516,32.0603,32.0343,32.0516,15799.0
2019-04-23 14:20:00,36.95,36.95,36.92,36.93,19113.0,32.0516,32.0516,32.0256,32.0343,19113.0
2019-04-23 14:25:00,36.93,36.94,36.91,36.94,139144.0,32.0343,32.043,32.017,32.043,139144.0
2019-04-23 14:30:00,36.94,36.95,36.91,36.94,42350.0,32.043,32.0516,32.017,32.043,42350.0
2019-04-23 14:35:00,36.93,36.94,36.91,36.91,11683.0,32.0343,32.043,32.017,32.017,11683.0
2019-04-23 14:40:00,36.91,36.93,36.9,36.92,15219.0,32.017,32.0343,32.0083,32.0256,15219.0
2019-04-23 14:45:00,36.92,36.93,36.9,36.92,14451.0,32.0256,32.0343,32.0083,32.0256,14451.0
2019-04-23 14:50:00,36.92,36.92,36.9,36.91,17342.0,32.0256,32.0256,32.0083,32.017,17342.0
2019-04-23 14:55:00,36.91,36.92,36.9,36.91,30154.0,32.017,32.0256,32.0083,32.017,30154.0
2019-04-23 15:00:00,36.9,36.95,36.89,36.94,31402.0,32.0083,32.0516,31.9996,32.043,31402.0
2019-04-23 15:05:00,36.94,36.97,36.92,36.96,23131.0,32.043,32.069,32.0256,32.0603,23131.0
2019-04-23 15:10:00,36.95,36.99,36.95,36.97,21172.0,32.0516,32.0863,32.0516,32.069,21172.0
2019-04-23 15:15:00,36.97,36.97,36.92,36.95,38624.0,32.069,32.069,32.0256,32.0516,38624.0
2019-04-23 15:20:00,36.95,36.95,36.92,36.95,29978.0,32.0516,32.0516,32.0256,32.0516,29978.0
2019-04-23 15:25:00,36.94,36.95,36.91,36.93,35816.0,32.043,32.0516,32.017,32.0343,35816.0
2019-04-23 15:30:00,36.93,36.94,36.91,36.93,39564.0,32.0343,32.043,32.017,32.0343,39564.0
2019-04-23 15:35:00,36.93,36.97,36.92,36.95,68701.0,32.0343,32.069,32.0256,32.0516,68701.0
2019-04-23 15:40:00,36.94,36.95,36.92,36.92,52456.0,32.043,32.0516,32.0256,32.0256,52456.0
2019-04-23 15:45:00,36.92,36.96,36.91,36.95,102404.0,32.0256,32.0603,32.017,32.0516,102404.0
2019-04-23 15:50:00,36.95,36.97,36.93,36.97,111838.0,32.0516,32.069,32.0343,32.069,111838.0
2019-04-23 15:55:00,36.97,36.98,36.93,36.95,218056.0,32.069,32.0777,32.0343,32.0516,218056.0
2019-04-24 09:30:00,36.91,36.91,36.78,36.87,56059.0,32.017,32.017,31.9042,31.9823,56059.0
2019-04-24 09:35:00,36.87,36.9,36.83,36.88,29963.0,31.9823,32.0083,31.9476,31.9909,29963.0
2019-04-24 09:40:00,36.88,36.89,36.82,36.82,16092.0,31.9909,31.9996,31.9389,31.9389,16092.0
2019-04-24 09:45:00,36.82,36.85,36.79,36.83,21327.0,31.9389,31.9649,31.9129,31.9476,21327.0
2019-04-24 09:50:00,36.82,36.82,36.76,36.8,19185.0,31.9389,31.9389,31.8868,31.9215,19185.0
2019-04-24 09:55:00,36.8,36.83,36.79,36.8,6549.0,31.9215,31.9476,31.9129,31.9215,6549.0
2019-04-24 10:00:00,36.81,36.86,36.78,36.84,14925.0,31.9302,31.9736,31.9042,31.9562,14925.0
2019-04-24 10:05:00,36.84,36.86,36.83,36.86,16858.0,31.9562,31.9736,31.9476,31.9736,16858.0
2019-04-24 10:10:00,36.86,36.89,36.86,36.87,13034.0,31.9736,31.9996,31.9736,31.9823,13034.0
2019-04-24 10:15:00,36.86,36.9,36.85,36.9,11721.0,31.9736,32.0083,31.9649,32.0083,11721.0
2019-04-24 10:20:00,36.9,36.91,36.88,36.9,18457.0,32.0083,32.017,31.9909,32.0083,18457.0
2019-04-24 10:25:00,36.91,36.92,36.89,36.89,16351.0,32.017,32.0256,31.9996,31.9996,16351.0
2019-04-24 10:30:00,36.9,36.94,36.9,36.93,16067.0,32.0083,32.043,32.0083,32.0343,16067.0
2019-04-24 10:35:00,36.93,36.95,36.92,36.95,11600.0,32.0343,32.0516,32.0256,32.0516,11600.0
2019-04-24 10:40:00,36.94,36.96,36.92,36.95,26318.0,32.043,32.0603,32.0256,32.0516,26318.0
2019-04-24 10:45:00,36.95,36.96,36.93,36.95,23820.0,32.0516,32.0603,32.0343,32.0516,23820.0
2019-04-24 10:50:00,36.95,36.96,36.92,36.94,18336.0,32.0516,32.0603,32.0256,32.043,18336.0
2019-04-24 10:55:00,36.94,36.95,36.93,36.94,11728.0,32.043,32.0516,32.0343,32.043,11728.0
2019-04-24 11:00:00,36.95,36.97,36.93,36.97,11042.0,32.0516,32.069,32.0343,32.069,11042.0
2019-04-24 11:05:00,36.97,36.97,36.95,36.96,16730.0,32.069,32.069,32.0516,32.0603,16730.0
2019-04-24 11:10:00,36.96,36.97,36.93,36.94,17218.0,32.0603,32.069,32.0343,32.043,17218.0
2019-04-24 11:15:00,36.95,36.95,36.93,36.94,8528.0,32.0516,32.0516,32.0343,32.043,8528.0
2019-04-24 11:20:00,36.93,36.96,36.93,36.93,9994.0,32.0343,32.0603,32.0343,32.0343,9994.0
2019-04-24 11:25:00,36.93,36.94,36.91,36.94,12663.0,32.0343,32.043,32.017,32.043,12663.0
2019-04-24 11:30:00,36.94,36.94,36.9,36.9,6995.0,32.043,32.043,32.0083,32.0083,6995.0
2019-04-24 11:35:00,36.9,36.92,36.88,36.91,15521.0,32.0083,32.0256,31.9909,32.017,15521.0
2019-04-24 11:40:00,36.9,36.92,36.89,36.9,6356.0,32.0083,32.0256,31.9996,32.0083,6356.0
2019-04-24 11:45:00,36.89,36.91,36.87,36.88,7410.0,31.9996,32.017,31.9823,31.9909,7410.0
2019-04-24 11:50:00,36.89,36.89,36.86,36.87,8108.0,31.9996,31.9996,31.9736,31.9823,8108.0
2019-04-24 11:55:00,36.88,36.88,36.85,36.85,6088.0,31.9909,31.9909,31.9649,31.9649,6088.0
2019-04-24 12:00:00,36.85,36.87,36.84,36.86,17511.0,31.9649,31.9823,31.9562,31.9736,17511.0
2019-04-24 12:05:00,36.85,36.85,36.84,36.84,6744.0,31.9649,31.9649,31.9562,31.9562,6744.0
2019-04-24 12:10:00,36.84,36.85,36.83,36.83,8762.0,31.9562,31.9649,31.9476,31.9476,8762.0
2019-04-24 12:15:00,36.84,36.86,36.83,36.86,10422.0,31.9562,31.9736,31.9476,31.9736,10422.0
2019-04-24 12:20:00,36.85,36.86,36.84,36.84,21023.0,31.9649,31.9736,31.9562,31.9562,21023.0
2019-04-24 12:25:00,36.84,36.85,36.82,36.82,12260.0,31.9562,31.9649,31.9389,31.9389,12260.0
2019-04-24 12:30:00,36.82,36.83,36.81,36.81,7863.0,31.9389,31.9476,31.9302,31.9302,7863.0
2019-04-24 12:35:00,36.82,36.83,36.78,36.79,22195.0,31.9389,31.9476,31.9042,31.9129,22195.0
2019-04-24 12:40:00,36.79,36.82,36.79,36.8,17366.0,31.9129,31.9389,31.9129,31.9215,17366.0
2019-04-24 12:45:00,36.79,36.82,36.79,36.8,6722.0,31.9129,31.9389,31.9129,31.9215,6722.0
2019-04-24 12:50:00,36.8,36.84,36.8,36.84,11211.0,31.9215,31.9562,31.9215,31.9562,11211.0
2019-04-24 12:55:00,36.84,36.84,36.76,36.77,10339.0,31.9562,31.9562,31.8868,31.8955,10339.0
2019-04-24 13:00:00,36.77,36.78,36.73,36.75,9876.0,31.8955,31.9042,31.8608,31.8782,9876.0
2019-04-24 13:05:00,36.75,36.75,36.72,36.73,13666.0,31.8782,31.8782,31.8521,31.8608,13666.0
2019-04-24 13:10:00,36.73,36.73,36.7,36.71,9481.0,31.8608,31.8608,31.8348,31.8435,9481.0
2019-04-24 13:15:00,36.71,36.75,36.71,36.75,8722.0,31.8435,31.8782,31.8435,31.8782,8722.0
2019-04-24 13:20:00,36.75,36.79,36.74,36.79,11715.0,31.8782,31.9129,31.8695,31.9129,11715.0
2019-04-24 13:25:00,36.78,36.79,36.77,36.77,14264.0,31.9042,31.9129,31.8955,31.8955,14264.0
2019-04-24 13:30:00,36.77,36.83,36.77,36.82,36424.0,31.8955,31.9476,31.8955,31.9389,36424.0
2019-04-24 13:35:00,36.83,36.85,36.81,36.85,16077.0,31.9476,31.9649,31.9302,31.9649,16077.0
2019-04-24 13:40:00,36.86,36.86,36.84,36.84,18065.0,31.9736,31.9736,31.9562,31.9562,18065.0
2019-04-24 13:45:00,36.84,36.86,36.84,36.86,14217.0,31.9562,31.9736,31.9562,31.9736,14217.0
2019-04-24 13:50:00,36.86,36.88,36.85,36.88,40172.0,31.9736,31.9909,31.9649,31.9909,40172.0
2019-04-24 13:55:00,36.87,36.88,36.83,36.84,8807.0,31.9823,31.9909,31.9476,31.9562,8807.0
2019-04-24 14:00:00,36.84,36.89,36.83,36.89,9654.0,31.9562,31.9996,31.9476,31.9996,9654.0
2019-04-24 14:05:00,36.88,36.89,36.88,36.89,5275.0,31.9909,31.9996,31.9909,31.9996,5275.0
2019-04-24 14:10:00,36.88,36.91,36.88,36.91,22633.0,31.9909,32.017,31.9909,32.017,22633.0
2019-04-24 14:15:00,36.91,36.96,36.91,36.96,83519.0,32.017,32.0603,32.017,32.0603,83519.0
2019-04-24 14:20:00,36.96,36.96,36.95,36.96,15049.0,32.0603,32.0603,32.0516,32.0603,15049.0
2019-04-24 14:25:00,36.96,37.01,36.95,36.97,107828.0,32.0603,32.1037,32.0516,32.069,107828.0
2019-04-24 14:30:00,36.98,37.01,36.97,37.01,15335.0,32.0777,32.1037,32.069,32.1037,15335.0
2019-04-24 14:35:00,37.01,37.06,37.0,37.05,23372.0,32.1037,32.1471,32.095,32.1384,23372.0
2019-04-24 14:40:00,37.05,37.09,37.05,37.07,27754.0,32.1384,32.1731,32.1384,32.1557,27754.0
2019-04-24 14:45:00,37.07,37.08,37.06,37.08,14276.0,32.1557,32.1644,32.1471,32.1644,14276.0
2019-04-24 14:50:00,37.08,37.15,37.07,37.14,103226.0,32.1644,32.2251,32.1557,32.2165,103226.0
2019-04-24 14:55:00,37.13,37.16,37.12,37.15,32068.0,32.2078,32.2338,32.1991,32.2251,32068.0
2019-04-24 15:00:00,37.14,37.18,37.14,37.16,38507.0,32.2165,32.2512,32.2165,32.2338,38507.0
2019-04-24 15:05:00,37.16,37.26,37.16,37.25,167205.0,32.2338,32.3206,32.2338,32.3119,167205.0
2019-04-24 15:10:00,37.24,37.25,37.17,37.18,67431.0,32.3032,32.3119,32.2425,32.2512,67431.0
2019-04-24 15:15:00,37.19,37.19,37.15,37.16,65517.0,32.2598,32.2598,32.2251,32.2338,65517.0
2019-04-24 15:20:00,37.16,37.18,37.15,37.16,24876.0,32.2338,32.2512,32.2251,32.2338,24876.0
2019-04-24 15:25:00,37.15,37.16,37.14,37.15,28401.0,32.2251,32.2338,32.2165,32.2251,28401.0
2019-04-24 15:30:00,37.16,37.18,37.15,37.15,63581.0,32.2338,32.2512,32.2251,32.2251,63581.0
2019-04-24 15:35:00,37.15,37.18,37.15,37.16,29016.0,32.2251,32.2512,32.2251,32.2338,29016.0
2019-04-24 15:40:00,37.16,37.19,37.14,37.19,73017.0,32.2338,32.2598,32.2165,32.2598,73017.0
2019-04-24 15:45:00,37.19,37.22,37.17,37.22,164402.0,32.2598,32.2859,32.2425,32.2859,164402.0
2019-04-24 15:50:00,37.21,37.22,37.12,37.12,191809.0,32.2772,32.2859,32.1991,32.1991,191809.0
2019-04-24 15:55:00,37.12,37.16,37.09,37.11,184791.0,32.1991,32.2338,32.1731,32.1904,184791.0
2019-04-25 09:30:00,36.94,36.94,36.63,36.75,47703.0,32.043,32.043,31.7741,31.8782,47703.0
2019-04-25 09:35:00,36.75,36.76,36.69,36.69,19650.0,31.8782,31.8868,31.8261,31.8261,19650.0
2019-04-25 09:40:00,36.7,36.73,36.63,36.64,18823.0,31.8348,31.8608,31.7741,31.7827,18823.0
2019-04-25 09:45:00,36.64,36.72,36.6,36.71,29473.0,31.7827,31.8521,31.748,31.8435,29473.0
2019-04-25 09:50:00,36.71,36.83,36.71,36.8,46438.0,31.8435,31.9476,31.8435,31.9215,46438.0
2019-04-25 09:55:00,36.79,36.85,36.77,36.82,17696.0,31.9129,31.9649,31.8955,31.9389,17696.0
2019-04-25 10:00:00,36.83,36.87,36.79,36.82,18358.0,31.9476,31.9823,31.9129,31.9389,18358.0
2019-04-25 10:05:00,36.82,36.82,36.77,36.8,17013.0,31.9389,31.9389,31.8955,31.9215,17013.0
2019-04-25 10:10:00,36.79,36.8,36.69,36.7,22359.0,31.9129,31.9215,31.8261,31.8348,22359.0
2019-04-25 10:15:00,36.7,36.77,36.7,36.77,32156.0,31.8348,31.8955,31.8348,31.8955,32156.0
2019-04-25 10:20:00,36.76,36.79,36.73,36.79,55315.0,31.8868,31.9129,31.8608,31.9129,55315.0
2019-04-25 10:25:00,36.79,36.81,36.71,36.72,33972.0,31.9129,31.9302,31.8435,31.8521,33972.0
2019-04-25 10:30:00,36.73,36.73,36.65,36.65,14050.0,31.8608,31.8608,31.7914,31.7914,14050.0
2019-04-25 10:35:00,36.65,36.71,36.63,36.71,12610.0,31.7914,31.8435,31.7741,31.8435,12610.0
2019-04-25 10:40:00,36.7,36.71,36.65,36.66,8519.0,31.8348,31.8435,31.7914,31.8001,8519.0
2019-04-25 10:45:00,36.66,36.75,36.66,36.74,29385.0,31.8001,31.8782,31.8001,31.8695,29385.0
2019-04-25 10:50:00,36.74,36.79,36.72,36.73,104508.0,31.8695,31.9129,31.8521,31.8608,104508.0
2019-04-25 10:55:00,36.73,36.77,36.72,36.73,26852.0,31.8608,31.8955,31.8521,31.8608,26852.0
2019-04-25 11:00:00,36.73,36.8,36.71,36.77,25128.0,31.8608,31.9215,31.8435,31.8955,25128.0
2019-04-25 11:05:00,36.77,36.78,36.71,36.73,18497.0,31.8955,31.9042,31.8435,31.8608,18497.0
2019-04-25 11:10:00,36.73,36.76,36.71,36.75,11127.0,31.8608,31.8868,31.8435,31.8782,11127.0
2019-04-25 11:15:00,36.74,36.75,36.68,36.75,28625.0,31.8695,31.8782,31.8174,31.8782,28625.0
2019-04-25 11:20:00,36.75,36.84,36.74,36.81,17824.0,31.8782,31.9562,31.8695,31.9302,17824.0
2019-04-25 11:25:00,36.82,36.84,36.79,36.79,16482.0,31.9389,31.9562,31.9129,31.9129,16482.0
2019-04-25 11:30:00,36.79,36.81,36.77,36.81,21311.0,31.9129,31.9302,31.8955,31.9302,21311.0
2019-04-25 11:35:00,36.8,36.83,36.79,36.82,27233.0,31.9215,31.9476,31.9129,31.9389,27233.0
2019-04-25 11:40:00,36.83,36.84,36.82,36.83,12299.0,31.9476,31.9562,31.9389,31.9476,12299.0
2019-04-25 11:45:00,36.83,36.86,36.83,36.84,11373.0,31.9476,31.9736,31.9476,31.9562,11373.0
2019-04-25 11:50:00,36.83,36.83,36.81,36.82,15837.0,31.9476,31.9476,31.9302,31.9389,15837.0
2019-04-25 11:55:00,36.81,36.85,36.79,36.8,19886.0,31.9302,31.9649,31.9129,31.9215,19886.0
2019-04-25 12:00:00,36.8,36.82,36.78,36.8,18183.0,31.9215,31.9389,31.9042,31.9215,18183.0
2019-04-25 12:05:00,36.79,36.83,36.78,36.81,12697.0,31.9129,31.9476,31.9042,31.9302,12697.0
2019-04-25 12:10:00,36.8,36.81,36.79,36.8,10048.0,31.9215,31.9302,31.9129,31.9215,10048.0
2019-04-25 12:15:00,36.8,36.82,36.8,36.82,10547.0,31.9215,31.9389,31.9215,31.9389,10547.0
2019-04-25 12:20:00,36.81,36.83,36.8,36.82,12140.0,31.9302,31.9476,31.9215,31.9389,12140.0
2019-04-25 12:25:00,36.82,36.83,36.8,36.8,9364.0,31.9389,31.9476,31.9215,31.9215,9364.0
2019-04-25 12:30:00,36.8,36.82,36.78,36.81,19644.0,31.9215,31.9389,31.9042,31.9302,19644.0
2019-04-25 12:35:00,36.81,36.84,36.8,36.82,13505.0,31.9302,31.9562,31.9215,31.9389,13505.0
2019-04-25 12:40:00,36.83,36.83,36.77,36.78,19544.0,31.9476,31.9476,31.8955,31.9042,19544.0
2019-04-25 12:45:00,36.78,36.78,36.75,36.76,11294.0,31.9042,31.9042,31.8782,31.8868,11294.0
2019-04-25 12:50:00,36.76,36.79,36.75,36.78,20423.0,31.8868,31.9129,31.8782,31.9042,20423.0
2019-04-25 12:55:00,36.78,36.8,36.78,36.79,12290.0,31.9042,31.9215,31.9042,31.9129,12290.0
2019-04-25 13:00:00,36.79,36.81,36.77,36.77,15443.0,31.9129,31.9302,31.8955,31.8955,15443.0
2019-04-25 13:05:00,36.77,36.79,36.76,36.77,12532.0,31.8955,31.9129,31.8868,31.8955,12532.0
2019-04-25 13:10:00,36.76,36.77,36.74,36.74,9805.0,31.8868,31.8955,31.8695,31.8695,9805.0
2019-04-25 13:15:00,36.75,36.78,36.72,36.75,11457.0,31.8782,31.9042,31.8521,31.8782,11457.0
2019-04-25 13:20:00,36.74,36.76,36.73,36.75,12993.0,31.8695,31.8868,31.8608,31.8782,12993.0
2019-04-25 13:25:00,36.75,36.75,36.73,36.74,62002.0,31.8782,31.8782,31.8608,31.8695,62002.0
2019-04-25 13:30:00,36.73,36.73,36.67,36.68,18985.0,31.8608,31.8608,31.8088,31.8174,18985.0
2019-04-25 13:35:00,36.67,36.68,36.64,36.67,25067.0,31.8088,31.8174,31.7827,31.8088,25067.0
2019-04-25 13:40:00,36.67,36.69,36.64,36.65,80826.0,31.8088,31.8261,31.7827,31.7914,80826.0
2019-04-25 13:45:00,36.65,36.73,36.64,36.71,38163.0,31.7914,31.8608,31.7827,31.8435,38163.0
2019-04-25 13:50:00,36.72,36.75,36.71,36.71,13064.0,31.8521,31.8782,31.8435,31.8435,13064.0
2019-04-25 13:55:00,36.7,36.73,36.7,36.72,8171.0,31.8348,31.8608,31.8348,31.8521,8171.0
2019-04-25 14:00:00,36.72,36.74,36.71,36.71,21839.0,31.8521,31.8695,31.8435,31.8435,21839.0
2019-04-25 14:05:00,36.71,36.71,36.66,36.68,19519.0,31.8435,31.8435,31.8001,31.8174,19519.0
2019-04-25 14:10:00,36.68,36.7,36.67,36.69,12031.0,31.8174,31.8348,31.8088,31.8261,12031.0
2019-04-25 14:15:00,36.69,36.71,36.67,36.7,15148.0,31.8261,31.8435,31.8088,31.8348,15148.0
2019-04-25 14:20:00,36.71,36.72,36.69,36.72,15424.0,31.8435,31.8521,31.8261,31.8521,15424.0
2019-04-25 14:25:00,36.72,36.76,36.71,36.75,28509.0,31.8521,31.8868,31.8435,31.8782,28509.0
2019-04-25 14:30:00,36.76,36.76,36.7,36.7,41966.0,31.8868,31.8868,31.8348,31.8348,41966.0
2019-04-25 14:35:00,36.71,36.71,36.66,36.66,7793.0,31.8435,31.8435,31.8001,31.8001,7793.0
2019-04-25 14:40:00,36.66,36.67,36.64,36.64,16709.0,31.8001,31.8088,31.7827,31.7827,16709.0
2019-04-25 14:45:00,36.65,36.67,36.62,36.63,20302.0,31.7914,31.8088,31.7654,31.7741,20302.0
2019-04-25 14:50:00,36.63,36.65,36.63,36.63,16856.0,31.7741,31.7914,31.7741,31.7741,16856.0
2019-04-25 14:55:00,36.64,36.64,36.61,36.62,10698.0,31.7827,31.7827,31.7567,31.7654,10698.0
2019-04-25 15:00:00,36.62,36.63,36.6,36.61,32583.0,31.7654,31.7741,31.748,31.7567,32583.0
2019-04-25 15:05:00,36.61,36.61,36.6,36.61,12531.0,31.7567,31.7567,31.748,31.7567,12531.0
2019-04-25 15:10:00,36.61,36.62,36.59,36.62,53040.0,31.7567,31.7654,31.7394,31.7654,53040.0
2019-04-25 15:15:00,36.61,36.62,36.59,36.6,29126.0,31.7567,31.7654,31.7394,31.748,29126.0
2019-04-25 15:20:00,36.61,36.62,36.6,36.61,32452.0,31.7567,31.7654,31.748,31.7567,32452.0
2019-04-25 15:25:00,36.61,36.62,36.6,36.6,27535.0,31.7567,31.7654,31.748,31.748,27535.0
2019-04-25 15:30:00,36.61,36.62,36.59,36.6,43829.0,31.7567,31.7654,31.7394,31.748,43829.0
2019-04-25 15:35:00,36.61,36.62,36.6,36.62,50556.0,31.7567,31.7654,31.748,31.7654,50556.0
2019-04-25 15:40:00,36.62,36.65,36.61,36.65,49410.0,31.7654,31.7914,31.7567,31.7914,49410.0
2019-04-25 15:45:00,36.65,36.66,36.63,36.65,79094.0,31.7914,31.8001,31.7741,31.7914,79094.0
2019-04-25 15:50:00,36.65,36.68,36.62,36.68,100112.0,31.7914,31.8174,31.7654,31.8174,100112.0
2019-04-25 15:55:00,36.68,36.71,36.65,36.67,404012.0,31.8174,31.8435,31.7914,31.8088,404012.0
2019-04-26 09:30:00,36.82,36.85,36.71,36.8,64124.0,31.9389,31.9649,31.8435,31.9215,64124.0
2019-04-26 09:35:00,36.8,36.82,36.62,36.64,29949.0,31.9215,31.9389,31.7654,31.7827,29949.0
2019-04-26 09:40:00,36.64,36.73,36.64,36.67,45456.0,31.7827,31.8608,31.7827,31.8088,45456.0
2019-04-26 09:45:00,36.68,36.73,36.66,36.71,31250.0,31.8174,31.8608,31.8001,31.8435,31250.0
2019-04-26 09:50:00,36.75,36.76,36.73,36.74,6130.0,31.8782,31.8868,31.8608,31.8695,6130.0
2019-04-26 09:55:00,36.75,36.79,36.71,36.79,17866.0,31.8782,31.9129,31.8435,31.9129,17866.0
2019-04-26 10:00:00,36.79,36.83,36.77,36.83,25410.0,31.9129,31.9476,31.8955,31.9476,25410.0
2019-04-26 10:05:00,36.84,36.86,36.73,36.75,20675.0,31.9562,31.9736,31.8608,31.8782,20675.0
2019-04-26 10:10:00,36.75,36.77,36.68,36.69,18327.0,31.8782,31.8955,31.8174,31.8261,18327.0
2019-04-26 10:15:00,36.69,36.73,36.68,36.71,23267.0,31.8261,31.8608,31.8174,31.8435,23267.0
2019-04-26 10:20:00,36.72,36.79,36.71,36.78,12711.0,31.8521,31.9129,31.8435,31.9042,12711.0
2019-04-26 10:25:00,36.78,36.8,36.76,36.8,14039.0,31.9042,31.9215,31.8868,31.9215,14039.0
2019-04-26 10:30:00,36.81,36.89,36.79,36.89,29600.0,31.9302,31.9996,31.9129,31.9996,29600.0
2019-04-26 10:35:00,36.89,36.89,36.83,36.83,12085.0,31.9996,31.9996,31.9476,31.9476,12085.0
2019-04-26 10:40:00,36.83,36.83,36.8,36.82,9458.0,31.9476,31.9476,31.9215,31.9389,9458.0
2019-04-26 10:45:00,36.81,36.84,36.81,36.84,12395.0,31.9302,31.9562,31.9302,31.9562,12395.0
2019-04-26 10:50:00,36.83,36.86,36.82,36.84,8388.0,31.9476,31.9736,31.9389,31.9562,8388.0
2019-04-26 10:55:00,36.83,36.83,36.8,36.82,6891.0,31.9476,31.9476,31.9215,31.9389,6891.0
2019-04-26 11:00:00,36.81,36.83,36.78,36.8,15954.0,31.9302,31.9476,31.9042,31.9215,15954.0
2019-04-26 11:05:00,36.79,36.81,36.77,36.8,11730.0,31.9129,31.9302,31.8955,31.9215,11730.0
2019-04-26 11:10:00,36.8,36.87,36.8,36.87,9052.0,31.9215,31.9823,31.9215,31.9823,9052.0
2019-04-26 11:15:00,36.87,36.88,36.85,36.88,18001.0,31.9823,31.9909,31.9649,31.9909,18001.0
2019-04-26 11:20:00,36.88,37.0,36.86,36.98,2889901.0,31.9909,32.095,31.9736,32.0777,2889901.0
2019-04-26 11:25:00,36.98,37.1,36.98,37.09,34276.0,32.0777,32.1818,32.0777,32.1731,34276.0
2019-04-26 11:30:00,37.1,37.11,37.03,37.04,32138.0,32.1818,32.1904,32.121,32.1297,32138.0
2019-04-26 11:35:00,37.04,37.05,37.02,37.04,11506.0,32.1297,32.1384,32.1124,32.1297,11506.0
2019-04-26 11:40:00,37.04,37.07,37.04,37.07,18360.0,32.1297,32.1557,32.1297,32.1557,18360.0
2019-04-26 11:45:00,37.07,37.12,37.06,37.09,38399.0,32.1557,32.1991,32.1471,32.1731,38399.0
2019-04-26 11:50:00,37.09,37.09,36.99,37.0,93703.0,32.1731,32.1731,32.0863,32.095,93703.0
2019-04-26 11:55:00,37.0,37.03,36.98,37.01,16252.0,32.095,32.121,32.0777,32.1037,16252.0
2019-04-26 12:00:00,37.01,37.03,37.0,37.03,19020.0,32.1037,32.121,32.095,32.121,19020.0
2019-04-26 12:05:00,37.03,37.11,37.03,37.1,15915.0,32.121,32.1904,32.121,32.1818,15915.0
2019-04-26 12:10:00,37.11,37.14,37.1,37.14,51633.0,32.1904,32.2165,32.1818,32.2165,51633.0
2019-04-26 12:15:00,37.14,37.15,37.07,37.11,58112.0,32.2165,32.2251,32.1557,32.1904,58112.0
2019-04-26 12:20:00,37.12,37.13,37.07,37.08,25336.0,32.1991,32.2078,32.1557,32.1644,25336.0
2019-04-26 12:25:00,37.07,37.11,37.07,37.09,42272.0,32.1557,32.1904,32.1557,32.1731,42272.0
2019-04-26 12:30:00,37.09,37.12,37.08,37.1,14372.0,32.1731,32.1991,32.1644,32.1818,14372.0
2019-04-26 12:35:00,37.11,37.11,37.07,37.08,68471.0,32.1904,32.1904,32.1557,32.1644,68471.0
2019-04-26 12:40:00,37.09,37.1,37.07,37.09,19406.0,32.1731,32.1818,32.1557,32.1731,19406.0
2019-04-26 12:45:00,37.09,37.09,37.06,37.07,35238.0,32.1731,32.1731,32.1471,32.1557,35238.0
2019-04-26 12:50:00,37.07,37.09,37.06,37.08,46288.0,32.1557,32.1731,32.1471,32.1644,46288.0
2019-04-26 12:55:00,37.08,37.13,37.06,37.11,47399.0,32.1644,32.2078,32.1471,32.1904,47399.0
2019-04-26 13:00:00,37.12,37.14,37.09,37.12,25745.0,32.1991,32.2165,32.1731,32.1991,25745.0
2019-04-26 13:05:00,37.12,37.16,37.12,37.15,22327.0,32.1991,32.2338,32.1991,32.2251,22327.0
2019-04-26 13:10:00,37.16,37.18,37.15,37.15,20656.0,32.2338,32.2512,32.2251,32.2251,20656.0
2019-04-26 13:15:00,37.15,37.16,37.14,37.15,56251.0,32.2251,32.2338,32.2165,32.2251,56251.0
2019-04-26 13:20:00,37.16,37.17,37.11,37.16,85760.0,32.2338,32.2425,32.1904,32.2338,85760.0
2019-04-26 13:25:00,37.15,37.17,37.09,37.11,316141.0,32.2251,32.2425,32.1731,32.1904,316141.0
2019-04-26 13:30:00,37.1,37.14,37.09,37.14,50784.0,32.1818,32.2165,32.1731,32.2165,50784.0
2019-04-26 13:35:00,37.15,37.16,37.12,37.12,32403.0,32.2251,32.2338,32.1991,32.1991,32403.0
2019-04-26 13:40:00,37.12,37.15,37.11,37.15,12067.0,32.1991,32.2251,32.1904,32.2251,12067.0
2019-04-26 13:45:00,37.14,37.15,37.13,37.13,3147.0,32.2165,32.2251,32.2078,32.2078,3147.0
2019-04-26 13:50:00,37.14,37.17,37.13,37.15,24632.0,32.2165,32.2425,32.2078,32.2251,24632.0
2019-04-26 13:55:00,37.15,37.16,37.09,37.1,51487.0,32.2251,32.2338,32.1731,32.1818,51487.0
2019-04-26 14:00:00,37.1,37.11,37.04,37.05,31200.0,32.1818,32.1904,32.1297,32.1384,31200.0
2019-04-26 14:05:00,37.05,37.05,37.0,37.05,58565.0,32.1384,32.1384,32.095,32.1384,58565.0
2019-04-26 14:10:00,37.05,37.05,36.99,37.0,20973.0,32.1384,32.1384,32.0863,32.095,20973.0
2019-04-26 14:15:00,37.01,37.04,37.01,37.04,9942.0,32.1037,32.1297,32.1037,32.1297,9942.0
2019-04-26 14:20:00,37.04,37.06,37.03,37.04,17158.0,32.1297,32.1471,32.121,32.1297,17158.0
2019-04-26 14:25:00,37.03,37.08,37.02,37.08,151569.0,32.121,32.1644,32.1124,32.1644,151569.0
2019-04-26 14:30:00,37.08,37.09,37.03,37.05,18083.0,32.1644,32.1731,32.121,32.1384,18083.0
2019-04-26 14:35:00,37.04,37.06,37.02,37.02,29243.0,32.1297,32.1471,32.1124,32.1124,29243.0
2019-04-26 14:40:00,37.02,37.04,36.99,36.99,19786.0,32.1124,32.1297,32.0863,32.0863,19786.0
2019-04-26 14:45:00,37.0,37.01,36.98,36.99,23673.0,32.095,32.1037,32.0777,32.0863,23673.0
2019-04-26 14:50:00,36.99,37.01,36.99,37.0,6843.0,32.0863,32.1037,32.0863,32.095,6843.0
2019-04-26 14:55:00,36.99,37.0,36.96,36.98,18864.0,32.0863,32.095,32.0603,32.0777,18864.0
2019-04-26 15:00:00,36.98,37.07,36.97,37.07,48353.0,32.0777,32.1557,32.069,32.1557,48353.0
2019-04-26 15:05:00,37.06,37.07,37.03,37.04,8194.0,32.1471,32.1557,32.121,32.1297,8194.0
2019-04-26 15:10:00,37.04,37.05,37.02,37.05,10376.0,32.1297,32.1384,32.1124,32.1384,10376.0
2019-04-26 15:15:00,37.05,37.05,37.03,37.05,8919.0,32.1384,32.1384,32.121,32.1384,8919.0
2019-04-26 15:20:00,37.05,37.08,37.04,37.08,11791.0,32.1384,32.1644,32.1297,32.1644,11791.0
2019-04-26 15:25:00,37.08,37.08,37.04,37.06,17097.0,32.1644,32.1644,32.1297,32.1471,17097.0
2019-04-26 15:30:00,37.06,37.09,37.06,37.09,8765.0,32.1471,32.1731,32.1471,32.1731,8765.0
2019-04-26 15:35:00,37.09,37.1,37.07,37.1,36764.0,32.1731,32.1818,32.1557,32.1818,36764.0
2019-04-26 15:40:00,37.1,37.1,37.07,37.1,35457.0,32.1818,32.1818,32.1557,32.1818,35457.0
2019-04-26 15:45:00,37.1,37.11,37.05,37.08,66004.0,32.1818,32.1904,32.1384,32.1644,66004.0
2019-04-26 15:50:00,37.08,37.13,37.05,37.13,212522.0,32.1644,32.2078,32.1384,32.2078,212522.0
2019-04-26 15:55:00,37.13,37.19,37.09,37.19,333249.0,32.2078,32.2598,32.1731,32.2598,333249.0
2019-04-29 09:30:00,37.2,37.27,37.16,37.26,32567.0,32.2685,32.3292,32.2338,32.3206,32567.0
2019-04-29 09:35:00,37.26,37.26,37.14,37.19,9810.0,32.3206,32.3206,32.2165,32.2598,9810.0
2019-04-29 09:40:00,37.2,37.3,37.15,37.29,36752.0,32.2685,32.3553,32.2251,32.3466,36752.0
2019-04-29 09:45:00,37.29,37.33,37.26,37.3,12402.0,32.3466,32.3813,32.3206,32.3553,12402.0
2019-04-29 09:50:00,37.29,37.3,37.25,37.3,17346.0,32.3466,32.3553,32.3119,32.3553,17346.0
2019-04-29 09:55:00,37.3,37.38,37.3,37.34,20649.0,32.3553,32.4246,32.3553,32.3899,20649.0
2019-04-29 10:00:00,37.34,37.35,37.3,37.3,37903.0,32.3899,32.3986,32.3553,32.3553,37903.0
2019-04-29 10:05:00,37.3,37.3,37.25,37.26,32504.0,32.3553,32.3553,32.3119,32.3206,32504.0
2019-04-29 10:10:00,37.27,37.3,37.27,37.3,22399.0,32.3292,32.3553,32.3292,32.3553,22399.0
2019-04-29 10:15:00,37.3,37.31,37.28,37.3,17160.0,32.3553,32.3639,32.3379,32.3553,17160.0
2019-04-29 10:20:00,37.31,37.31,37.27,37.27,10836.0,32.3639,32.3639,32.3292,32.3292,10836.0
2019-04-29 10:25:00,37.28,37.32,37.28,37.32,12201.0,32.3379,32.3726,32.3379,32.3726,12201.0
2019-04-29 10:30:00,37.32,37.34,37.31,37.33,14777.0,32.3726,32.3899,32.3639,32.3813,14777.0
2019-04-29 10:35:00,37.32,37.35,37.32,37.34,21331.0,32.3726,32.3986,32.3726,32.3899,21331.0
2019-04-29 10:40:00,37.34,37.35,37.31,37.32,13944.0,32.3899,32.3986,32.3639,32.3726,13944.0
2019-04-29 10:45:00,37.32,37.35,37.3,37.34,15671.0,32.3726,32.3986,32.3553,32.3899,15671.0
2019-04-29 10:50:00,37.35,37.39,37.34,37.38,20166.0,32.3986,32.4333,32.3899,32.4246,20166.0
2019-04-29 10:55:00,37.38,37.42,37.36,37.37,27163.0,32.4246,32.4593,32.4073,32.416,27163.0
2019-04-29 11:00:00,37.37,37.37,37.31,37.32,25863.0,32.416,32.416,32.3639,32.3726,25863.0
2019-04-29 11:05:00,37.31,37.32,37.17,37.24,118945.0,32.3639,32.3726,32.2425,32.3032,118945.0
2019-04-29 11:10:00,37.24,37.25,37.19,37.2,39903.0,32.3032,32.3119,32.2598,32.2685,39903.0
2019-04-29 11:15:00,37.2,37.21,37.16,37.19,33029.0,32.2685,32.2772,32.2338,32.2598,33029.0
2019-04-29 11:20:00,37.19,37.21,37.17,37.2,23226.0,32.2598,32.2772,32.2425,32.2685,23226.0
2019-04-29 11:25:00,37.19,37.21,37.18,37.19,24833.0,32.2598,32.2772,32.2512,32.2598,24833.0
2019-04-29 11:30:00,37.19,37.23,37.19,37.23,23044.0,32.2598,32.2945,32.2598,32.2945,23044.0
2019-04-29 11:35:00,37.23,37.26,37.21,37.23,11811.0,32.2945,32.3206,32.2772,32.2945,11811.0
2019-04-29 11:40:00,37.23,37.26,37.22,37.25,11114.0,32.2945,32.3206,32.2859,32.3119,11114.0
2019-04-29 11:45:00,37.25,37.27,37.23,37.23,13558.0,32.3119,32.3292,32.2945,32.2945,13558.0
2019-04-29 11:50:00,37.24,37.25,37.2,37.21,8764.0,32.3032,32.3119,32.2685,32.2772,8764.0
2019-04-29 11:55:00,37.21,37.22,37.21,37.21,5424.0,32.2772,32.2859,32.2772,32.2772,5424.0
2019-04-29 12:00:00,37.21,37.25,37.2,37.25,27751.0,32.2772,32.3119,32.2685,32.3119,27751.0
2019-04-29 12:05:00,37.27,37.31,37.26,37.27,33222.0,32.3292,32.3639,32.3206,32.3292,33222.0
2019-04-29 12:10:00,37.27,37.31,37.27,37.29,48559.0,32.3292,32.3639,32.3292,32.3466,48559.0
2019-04-29 12:15:00,37.3,37.31,37.28,37.28,44436.0,32.3553,32.3639,32.3379,32.3379,44436.0
2019-04-29 12:20:00,37.29,37.29,37.24,37.25,55649.0,32.3466,32.3466,32.3032,32.3119,55649.0
2019-04-29 12:25:00,37.25,37.27,37.24,37.27,15574.0,32.3119,32.3292,32.3032,32.3292,15574.0
2019-04-29 12:30:00,37.27,37.32,37.27,37.3,20632.0,32.3292,32.3726,32.3292,32.3553,20632.0
2019-04-29 12:35:00,37.3,37.32,37.29,37.31,14594.0,32.3553,32.3726,32.3466,32.3639,14594.0
2019-04-29 12:40:00,37.31,37.32,37.29,37.3,18642.0,32.3639,32.3726,32.3466,32.3553,18642.0
2019-04-29 12:45:00,37.31,37.35,37.3,37.35,7923.0,32.3639,32.3986,32.3553,32.3986,7923.0
2019-04-29 12:50:00,37.35,37.36,37.34,37.35,6703.0,32.3986,32.4073,32.3899,32.3986,6703.0
2019-04-29 12:55:00,37.34,37.34,37.32,37.33,14629.0,32.3899,32.3899,32.3726,32.3813,14629.0
2019-04-29 13:00:00,37.32,37.34,37.32,37.33,15080.0,32.3726,32.3899,32.3726,32.3813,15080.0
2019-04-29 13:05:00,37.33,37.34,37.31,37.32,18807.0,32.3813,32.3899,32.3639,32.3726,18807.0
2019-04-29 13:10:00,37.32,37.33,37.29,37.32,23064.0,32.3726,32.3813,32.3466,32.3726,23064.0
2019-04-29 13:15:00,37.33,37.33,37.29,37.3,16768.0,32.3813,32.3813,32.3466,32.3553,16768.0
2019-04-29 13:20:00,37.3,37.3,37.27,37.28,12325.0,32.3553,32.3553,32.3292,32.3379,12325.0
2019-04-29 13:25:00,37.28,37.29,37.26,37.29,7925.0,32.3379,32.3466,32.3206,32.3466,7925.0
2019-04-29 13:30:00,37.28,37.29,37.26,37.27,11663.0,32.3379,32.3466,32.3206,32.3292,11663.0
2019-04-29 13:35:00,37.27,37.28,37.26,37.27,8134.0,32.3292,32.3379,32.3206,32.3292,8134.0
2019-04-29 13:40:00,37.27,37.3,37.26,37.29,29826.0,32.3292,32.3553,32.3206,32.3466,29826.0
2019-04-29 13:45:00,37.3,37.3,37.26,37.27,6991.0,32.3553,32.3553,32.3206,32.3292,6991.0
2019-04-29 13:50:00,37.27,37.31,37.26,37.29,12383.0,32.3292,32.3639,32.3206,32.3466,12383.0
2019-04-29 13:55:00,37.29,37.31,37.29,37.3,6782.0,32.3466,32.3639,32.3466,32.3553,6782.0
2019-04-29 14:00:00,37.3,37.33,37.29,37.3,26549.0,32.3553,32.3813,32.3466,32.3553,26549.0
2019-04-29 14:05:00,37.3,37.34,37.29,37.34,10260.0,32.3553,32.3899,32.3466,32.3899,10260.0
2019-04-29 14:10:00,37.34,37.36,37.33,37.34,22678.0,32.3899,32.4073,32.3813,32.3899,22678.0
2019-04-29 14:15:00,37.34,37.36,37.32,37.36,15327.0,32.3899,32.4073,32.3726,32.4073,15327.0
2019-04-29 14:20:00,37.36,37.37,37.33,37.36,24263.0,32.4073,32.416,32.3813,32.4073,24263.0
2019-04-29 14:25:00,37.36,37.36,37.35,37.36,16104.0,32.4073,32.4073,32.3986,32.4073,16104.0
2019-04-29 14:30:00,37.36,37.36,37.32,37.33,16268.0,32.4073,32.4073,32.3726,32.3813,16268.0
2019-04-29 14:35:00,37.32,37.33,37.3,37.32,19217.0,32.3726,32.3813,32.3553,32.3726,19217.0
2019-04-29 14:40:00,37.31,37.32,37.3,37.3,8342.0,32.3639,32.3726,32.3553,32.3553,8342.0
2019-04-29 14:45:00,37.3,37.35,37.3,37.34,16281.0,32.3553,32.3986,32.3553,32.3899,16281.0
2019-04-29 14:50:00,37.34,37.34,37.32,37.32,9619.0,32.3899,32.3899,32.3726,32.3726,9619.0
2019-04-29 14:55:00,37.32,37.35,37.32,37.33,21292.0,32.3726,32.3986,32.3726,32.3813,21292.0
2019-04-29 15:00:00,37.33,37.36,37.32,37.36,13903.0,32.3813,32.4073,32.3726,32.4073,13903.0
2019-04-29 15:05:00,37.36,37.36,37.35,37.36,8940.0,32.4073,32.4073,32.3986,32.4073,8940.0
2019-04-29 15:10:00,37.36,37.36,37.35,37.36,9393.0,32.4073,32.4073,32.3986,32.4073,9393.0
2019-04-29 15:15:00,37.36,37.36,37.35,37.36,12979.0,32.4073,32.4073,32.3986,32.4073,12979.0
2019-04-29 15:20:00,37.36,37.39,37.35,37.39,33796.0,32.4073,32.4333,32.3986,32.4333,33796.0
2019-04-29 15:25:00,37.38,37.39,37.35,37.37,35425.0,32.4246,32.4333,32.3986,32.416,35425.0
2019-04-29 15:30:00,37.37,37.37,37.32,37.33,45682.0,32.416,32.416,32.3726,32.3813,45682.0
2019-04-29 15:35:00,37.33,37.37,37.33,37.37,26543.0,32.3813,32.416,32.3813,32.416,26543.0
2019-04-29 15:40:00,37.37,37.37,37.33,37.34,30910.0,32.416,32.416,32.3813,32.3899,30910.0
2019-04-29 15:45:00,37.34,37.35,37.31,37.32,54859.0,32.3899,32.3986,32.3639,32.3726,54859.0
2019-04-29 15:50:00,37.32,37.32,37.29,37.3,68912.0,32.3726,32.3726,32.3466,32.3553,68912.0
2019-04-29 15:55:00,37.31,37.34,37.3,37.31,204759.0,32.3639,32.3899,32.3553,32.3639,204759.0
2019-04-30 09:30:00,37.4,37.5,37.22,37.25,84116.0,32.442,32.5287,32.2859,32.3119,84116.0
2019-04-30 09:35:00,37.26,37.29,37.2,37.21,21066.0,32.3206,32.3466,32.2685,32.2772,21066.0
2019-04-30 09:40:00,37.22,37.23,37.15,37.2,10317.0,32.2859,32.2945,32.2251,32.2685,10317.0
2019-04-30 09:45:00,37.2,37.21,37.16,37.2,26543.0,32.2685,32.2772,32.2338,32.2685,26543.0
2019-04-30 09:50:00,37.22,37.24,37.16,37.17,30373.0,32.2859,32.3032,32.2338,32.2425,30373.0
2019-04-30 09:55:00,37.16,37.17,37.12,37.14,14358.0,32.2338,32.2425,32.1991,32.2165,14358.0
2019-04-30 10:00:00,37.14,37.16,37.08,37.13,22531.0,32.2165,32.2338,32.1644,32.2078,22531.0
2019-04-30 10:05:00,37.13,37.13,37.1,37.11,36336.0,32.2078,32.2078,32.1818,32.1904,36336.0
2019-04-30 10:10:00,37.11,37.17,37.1,37.15,32454.0,32.1904,32.2425,32.1818,32.2251,32454.0
2019-04-30 10:15:00,37.15,37.16,37.13,37.15,13238.0,32.2251,32.2338,32.2078,32.2251,13238.0
2019-04-30 10:20:00,37.15,37.18,37.13,37.17,39793.0,32.2251,32.2512,32.2078,32.2425,39793.0
2019-04-30 10:25:00,37.16,37.17,37.14,37.16,13546.0,32.2338,32.2425,32.2165,32.2338,13546.0
2019-04-30 10:30:00,37.16,37.26,37.15,37.26,41018.0,32.2338,32.3206,32.2251,32.3206,41018.0
2019-04-30 10:35:00,37.26,37.28,37.21,37.23,38963.0,32.3206,32.3379,32.2772,32.2945,38963.0
2019-04-30 10:40:00,37.23,37.24,37.14,37.17,40533.0,32.2945,32.3032,32.2165,32.2425,40533.0
2019-04-30 10:45:00,37.17,37.19,37.14,37.17,37516.0,32.2425,32.2598,32.2165,32.2425,37516.0
2019-04-30 10:50:00,37.17,37.18,37.14,37.18,17577.0,32.2425,32.2512,32.2165,32.2512,17577.0
2019-04-30 10:55:00,37.19,37.24,37.18,37.2,24919.0,32.2598,32.3032,32.2512,32.2685,24919.0
2019-04-30 11:00:00,37.2,37.21,37.15,37.16,66624.0,32.2685,32.2772,32.2251,32.2338,66624.0
2019-04-30 11:05:00,37.16,37.17,37.11,37.14,41329.0,32.2338,32.2425,32.1904,32.2165,41329.0
2019-04-30 11:10:00,37.14,37.24,37.14,37.24,39569.0,32.2165,32.3032,32.2165,32.3032,39569.0
2019-04-30 11:15:00,37.23,37.37,37.23,37.37,82045.0,32.2945,32.416,32.2945,32.416,82045.0
2019-04-30 11:20:00,37.37,37.43,37.36,37.41,52278.0,32.416,32.468,32.4073,32.4507,52278.0
2019-04-30 11:25:00,37.4,37.44,37.4,37.41,42353.0,32.442,32.4767,32.442,32.4507,42353.0
2019-04-30 11:30:00,37.41,37.47,37.4,37.43,53868.0,32.4507,32.5027,32.442,32.468,53868.0
2019-04-30 11:35:00,37.43,37.47,37.41,37.44,47200.0,32.468,32.5027,32.4507,32.4767,47200.0
2019-04-30 11:40:00,37.44,37.53,37.44,37.52,56223.0,32.4767,32.5548,32.4767,32.5461,56223.0
2019-04-30 11:45:00,37.52,37.53,37.47,37.49,47020.0,32.5461,32.5548,32.5027,32.5201,47020.0
2019-04-30 11:50:00,37.5,37.52,37.45,37.47,29658.0,32.5287,32.5461,32.4854,32.5027,29658.0
2019-04-30 11:55:00,37.48,37.48,37.41,37.41,14826.0,32.5114,32.5114,32.4507,32.4507,14826.0
2019-04-30 12:00:00,37.41,37.42,37.36,37.37,11251.0,32.4507,32.4593,32.4073,32.416,11251.0
2019-04-30 12:05:00,37.36,37.38,37.34,37.35,21600.0,32.4073,32.4246,32.3899,32.3986,21600.0
2019-04-30 12:10:00,37.35,37.38,37.34,37.36,37115.0,32.3986,32.4246,32.3899,32.4073,37115.0
2019-04-30 12:15:00,37.36,37.37,37.34,37.36,18408.0,32.4073,32.416,32.3899,32.4073,18408.0
2019-04-30 12:20:00,37.36,37.36,37.33,37.34,14430.0,32.4073,32.4073,32.3813,32.3899,14430.0
2019-04-30 12:25:00,37.34,37.36,37.34,37.36,15437.0,32.3899,32.4073,32.3899,32.4073,15437.0
2019-04-30 12:30:00,37.36,37.38,37.35,37.37,14091.0,32.4073,32.4246,32.3986,32.416,14091.0
2019-04-30 12:35:00,37.38,37.38,37.35,37.36,20927.0,32.4246,32.4246,32.3986,32.4073,20927.0
2019-04-30 12:40:00,37.37,37.4,37.36,37.38,11215.0,32.416,32.442,32.4073,32.4246,11215.0
2019-04-30 12:45:00,37.38,37.39,37.35,37.35,9142.0,32.4246,32.4333,32.3986,32.3986,9142.0
2019-04-30 12:50:00,37.36,37.37,37.34,37.36,17418.0,32.4073,32.416,32.3899,32.4073,17418.0
2019-04-30 12:55:00,37.36,37.38,37.35,37.36,13897.0,32.4073,32.4246,32.3986,32.4073,13897.0
2019-04-30 13:00:00,37.36,37.41,37.36,37.38,16882.0,32.4073,32.4507,32.4073,32.4246,16882.0
2019-04-30 13:05:00,37.39,37.41,37.38,37.4,60790.0,32.4333,32.4507,32.4246,32.442,60790.0
2019-04-30 13:10:00,37.4,37.41,37.35,37.36,16247.0,32.442,32.4507,32.3986,32.4073,16247.0
2019-04-30 13:15:00,37.36,37.37,37.35,37.37,23678.0,32.4073,32.416,32.3986,32.416,23678.0
2019-04-30 13:20:00,37.37,37.37,37.35,37.36,7364.0,32.416,32.416,32.3986,32.4073,7364.0
2019-04-30 13:25:00,37.36,37.38,37.35,37.38,12650.0,32.4073,32.4246,32.3986,32.4246,12650.0
2019-04-30 13:30:00,37.38,37.41,37.36,37.39,30309.0,32.4246,32.4507,32.4073,32.4333,30309.0
2019-04-30 13:35:00,37.39,37.41,37.37,37.38,18302.0,32.4333,32.4507,32.416,32.4246,18302.0
2019-04-30 13:40:00,37.39,37.47,37.38,37.47,59191.0,32.4333,32.5027,32.4246,32.5027,59191.0
2019-04-30 13:45:00,37.47,37.54,37.45,37.46,104478.0,32.5027,32.5634,32.4854,32.494,104478.0
2019-04-30 13:50:00,37.46,37.48,37.43,37.46,30901.0,32.494,32.5114,32.468,32.494,30901.0
2019-04-30 13:55:00,37.45,37.51,37.45,37.49,24149.0,32.4854,32.5374,32.4854,32.5201,24149.0
2019-04-30 14:00:00,37.49,37.51,37.48,37.51,46226.0,32.5201,32.5374,32.5114,32.5374,46226.0
2019-04-30 14:05:00,37.51,37.58,37.5,37.52,48696.0,32.5374,32.5981,32.5287,32.5461,48696.0
2019-04-30 14:10:00,37.51,37.52,37.47,37.48,50199.0,32.5374,32.5461,32.5027,32.5114,50199.0
2019-04-30 14:15:00,37.47,37.49,37.45,37.48,19539.0,32.5027,32.5201,32.4854,32.5114,19539.0
2019-04-30 14:20:00,37.48,37.49,37.46,37.48,16058.0,32.5114,32.5201,32.494,32.5114,16058.0
2019-04-30 14:25:00,37.47,37.52,37.43,37.5,46416.0,32.5027,32.5461,32.468,32.5287,46416.0
2019-04-30 14:30:00,37.5,37.51,37.46,37.46,27428.0,32.5287,32.5374,32.494,32.494,27428.0
2019-04-30 14:35:00,37.46,37.48,37.44,37.47,19526.0,32.494,32.5114,32.4767,32.5027,19526.0
2019-04-30 14:40:00,37.47,37.48,37.45,37.46,13217.0,32.5027,32.5114,32.4854,32.494,13217.0
2019-04-30 14:45:00,37.46,37.49,37.44,37.48,48902.0,32.494,32.5201,32.4767,32.5114,48902.0
2019-04-30 14:50:00,37.47,37.48,37.43,37.44,17704.0,32.5027,32.5114,32.468,32.4767,17704.0
2019-04-30 14:55:00,37.43,37.5,37.43,37.48,42062.0,32.468,32.5287,32.468,32.5114,42062.0
2019-04-30 15:00:00,37.49,37.51,37.47,37.48,23845.0,32.5201,32.5374,32.5027,32.5114,23845.0
2019-04-30 15:05:00,37.48,37.49,37.47,37.48,19024.0,32.5114,32.5201,32.5027,32.5114,19024.0
2019-04-30 15:10:00,37.48,37.49,37.46,37.49,23138.0,32.5114,32.5201,32.494,32.5201,23138.0
2019-04-30 15:15:00,37.48,37.48,37.46,37.47,53648.0,32.5114,32.5114,32.494,32.5027,53648.0
2019-04-30 15:20:00,37.47,37.5,37.47,37.48,38927.0,32.5027,32.5287,32.5027,32.5114,38927.0
2019-04-30 15:25:00,37.47,37.48,37.46,37.48,149743.0,32.5027,32.5114,32.494,32.5114,149743.0
2019-04-30 15:30:00,37.47,37.51,37.46,37.51,68505.0,32.5027,32.5374,32.494,32.5374,68505.0
2019-04-30 15:35:00,37.51,37.53,37.5,37.52,90885.0,32.5374,32.5548,32.5287,32.5461,90885.0
2019-04-30 15:40:00,37.52,37.53,37.45,37.47,86241.0,32.5461,32.5548,32.4854,32.5027,86241.0
2019-04-30 15:45:00,37.47,37.48,37.46,37.48,161648.0,32.5027,32.5114,32.494,32.5114,161648.0
2019-04-30 15:50:00,37.48,37.5,37.47,37.5,147111.0,32.5114,32.5287,32.5027,32.5287,147111.0
2019-04-30 15:55:00,37.5,37.53,37.47,37.47,323671.0,32.5287,32.5548,32.5027,32.5027,323671.0
2019-05-01 09:30:00,39.03,39.28,38.8,39.21,576898.0,33.8559,34.0728,33.6564,34.012,576898.0
2019-05-01 09:35:00,39.19,39.78,39.04,39.72,398076.0,33.9947,34.5065,33.8646,34.4544,398076.0
2019-05-01 09:40:00,39.7,39.75,39.48,39.57,236447.0,34.4371,34.4805,34.2463,34.3243,236447.0
2019-05-01 09:45:00,39.55,39.63,39.46,39.53,150871.0,34.307,34.3764,34.2289,34.2896,150871.0
2019-05-01 09:50:00,39.52,39.55,39.37,39.44,160243.0,34.281,34.307,34.1508,34.2116,160243.0
2019-05-01 09:55:00,39.42,39.46,39.35,39.38,99009.0,34.1942,34.2289,34.1335,34.1595,99009.0
2019-05-01 10:00:00,39.35,39.45,39.26,39.45,139936.0,34.1335,34.2202,34.0554,34.2202,139936.0
2019-05-01 10:05:00,39.44,39.6,39.38,39.49,271429.0,34.2116,34.3503,34.1595,34.2549,271429.0
2019-05-01 10:10:00,39.49,39.51,39.41,39.47,97078.0,34.2549,34.2723,34.1855,34.2376,97078.0
2019-05-01 10:15:00,39.47,39.53,39.37,39.42,103924.0,34.2376,34.2896,34.1508,34.1942,103924.0
2019-05-01 10:20:00,39.42,39.5,39.39,39.4,66558.0,34.1942,34.2636,34.1682,34.1769,66558.0
2019-05-01 10:25:00,39.4,39.57,39.39,39.57,79553.0,34.1769,34.3243,34.1682,34.3243,79553.0
2019-05-01 10:30:00,39.58,39.6,39.51,39.55,91380.0,34.333,34.3503,34.2723,34.307,91380.0
2019-05-01 10:35:00,39.54,39.61,39.54,39.59,85102.0,34.2983,34.359,34.2983,34.3417,85102.0
2019-05-01 10:40:00,39.6,39.63,39.53,39.62,112766.0,34.3503,34.3764,34.2896,34.3677,112766.0
2019-05-01 10:45:00,39.63,39.68,39.61,39.65,89586.0,34.3764,34.4197,34.359,34.3937,89586.0
2019-05-01 10:50:00,39.64,39.71,39.63,39.66,121800.0,34.385,34.4458,34.3764,34.4024,121800.0
2019-05-01 10:55:00,39.66,39.69,39.64,39.65,118823.0,34.4024,34.4284,34.385,34.3937,118823.0
2019-05-01 11:00:00,39.65,39.72,39.63,39.67,449526.0,34.3937,34.4544,34.3764,34.4111,449526.0
2019-05-01 11:05:00,39.67,39.73,39.6,39.68,244206.0,34.4111,34.4631,34.3503,34.4197,244206.0
2019-05-01 11:10:00,39.67,39.69,39.61,39.65,118874.0,34.4111,34.4284,34.359,34.3937,118874.0
2019-05-01 11:15:00,39.65,39.65,39.54,39.63,128110.0,34.3937,34.3937,34.2983,34.3764,128110.0
2019-05-01 11:20:00,39.64,39.78,39.64,39.76,76068.0,34.385,34.5065,34.385,34.4891,76068.0
2019-05-01 11:25:00,39.76,39.79,39.69,39.69,83394.0,34.4891,34.5152,34.4284,34.4284,83394.0
2019-05-01 11:30:00,39.7,39.76,39.64,39.72,52718.0,34.4371,34.4891,34.385,34.4544,52718.0
2019-05-01 11:35:00,39.72,39.77,39.64,39.76,178736.0,34.4544,34.4978,34.385,34.4891,178736.0
2019-05-01 11:40:00,39.77,39.77,39.73,39.76,38037.0,34.4978,34.4978,34.4631,34.4891,38037.0
2019-05-01 11:45:00,39.76,39.76,39.69,39.72,44752.0,34.4891,34.4891,34.4284,34.4544,44752.0
2019-05-01 11:50:00,39.71,39.75,39.69,39.72,27932.0,34.4458,34.4805,34.4284,34.4544,27932.0
2019-05-01 11:55:00,39.72,39.76,39.69,39.75,35485.0,34.4544,34.4891,34.4284,34.4805,35485.0
2019-05-01 12:00:00,39.75,39.76,39.72,39.73,53707.0,34.4805,34.4891,34.4544,34.4631,53707.0
2019-05-01 12:05:00,39.73,39.78,39.7,39.78,73341.0,34.4631,34.5065,34.4371,34.5065,73341.0
2019-05-01 12:10:00,39.78,39.84,39.77,39.81,50550.0,34.5065,34.5585,34.4978,34.5325,50550.0
2019-05-01 12:15:00,39.8,39.82,39.79,39.8,39298.0,34.5238,34.5412,34.5152,34.5238,39298.0
2019-05-01 12:20:00,39.8,39.8,39.73,39.74,36310.0,34.5238,34.5238,34.4631,34.4718,36310.0
2019-05-01 12:25:00,39.75,39.76,39.7,39.72,133943.0,34.4805,34.4891,34.4371,34.4544,133943.0
2019-05-01 12:30:00,39.71,39.72,39.66,39.69,89046.0,34.4458,34.4544,34.4024,34.4284,89046.0
2019-05-01 12:35:00,39.69,39.7,39.64,39.66,69273.0,34.4284,34.4371,34.385,34.4024,69273.0
2019-05-01 12:40:00,39.66,39.66,39.48,39.58,130061.0,34.4024,34.4024,34.2463,34.333,130061.0
2019-05-01 12:45:00,39.57,39.6,39.5,39.58,84933.0,34.3243,34.3503,34.2636,34.333,84933.0
2019-05-01 12:50:00,39.58,39.61,39.53,39.57,78147.0,34.333,34.359,34.2896,34.3243,78147.0
2019-05-01 12:55:00,39.57,39.59,39.53,39.53,64298.0,34.3243,34.3417,34.2896,34.2896,64298.0
2019-05-01 13:00:00,39.53,39.58,39.48,39.57,86401.0,34.2896,34.333,34.2463,34.3243,86401.0
2019-05-01 13:05:00,39.57,39.58,39.49,39.52,55529.0,34.3243,34.333,34.2549,34.281,55529.0
2019-05-01 13:10:00,39.52,39.58,39.52,39.55,61766.0,34.281,34.333,34.281,34.307,61766.0
2019-05-01 13:15:00,39.55,39.62,39.53,39.61,140515.0,34.307,34.3677,34.2896,34.359,140515.0
2019-05-01 13:20:00,39.61,39.66,39.57,39.66,132374.0,34.359,34.4024,34.3243,34.4024,132374.0
2019-05-01 13:25:00,39.65,39.66,39.59,39.63,98580.0,34.3937,34.4024,34.3417,34.3764,98580.0
2019-05-01 13:30:00,39.63,39.63,39.53,39.54,83794.0,34.3764,34.3764,34.2896,34.2983,83794.0
2019-05-01 13:35:00,39.54,39.54,39.48,39.52,66384.0,34.2983,34.2983,34.2463,34.281,66384.0
2019-05-01 13:40:00,39.52,39.52,39.46,39.51,87231.0,34.281,34.281,34.2289,34.2723,87231.0
2019-05-01 13:45:00,39.5,39.52,39.43,39.44,41127.0,34.2636,34.281,34.2029,34.2116,41127.0
2019-05-01 13:50:00,39.44,39.51,39.42,39.51,100714.0,34.2116,34.2723,34.1942,34.2723,100714.0
2019-05-01 13:55:00,39.5,39.53,39.48,39.48,74218.0,34.2636,34.2896,34.2463,34.2463,74218.0
2019-05-01 14:00:00,39.48,39.52,39.44,39.47,168782.0,34.2463,34.281,34.2116,34.2376,168782.0
2019-05-01 14:05:00,39.48,39.5,39.43,39.5,124787.0,34.2463,34.2636,34.2029,34.2636,124787.0
2019-05-01 14:10:00,39.5,39.51,39.48,39.5,175129.0,34.2636,34.2723,34.2463,34.2636,175129.0
2019-05-01 14:15:00,39.5,39.5,39.44,39.48,274211.0,34.2636,34.2636,34.2116,34.2463,274211.0
2019-05-01 14:20:00,39.48,39.5,39.41,39.47,196234.0,34.2463,34.2636,34.1855,34.2376,196234.0
2019-05-01 14:25:00,39.48,39.51,39.45,39.49,118474.0,34.2463,34.2723,34.2202,34.2549,118474.0
2019-05-01 14:30:00,39.5,39.51,39.44,39.48,219757.0,34.2636,34.2723,34.2116,34.2463,219757.0
2019-05-01 14:35:00,39.47,39.49,39.41,39.45,212667.0,34.2376,34.2549,34.1855,34.2202,212667.0
2019-05-01 14:40:00,39.44,39.47,39.37,39.43,136655.0,34.2116,34.2376,34.1508,34.2029,136655.0
2019-05-01 14:45:00,39.42,39.46,39.4,39.45,143916.0,34.1942,34.2289,34.1769,34.2202,143916.0
2019-05-01 14:50:00,39.45,39.47,39.4,39.47,159373.0,34.2202,34.2376,34.1769,34.2376,159373.0
2019-05-01 14:55:00,39.47,39.48,39.41,39.44,98744.0,34.2376,34.2463,34.1855,34.2116,98744.0
2019-05-01 15:00:00,39.43,39.47,39.36,39.38,112359.0,34.2029,34.2376,34.1422,34.1595,112359.0
2019-05-01 15:05:00,39.38,39.45,39.35,39.44,57554.0,34.1595,34.2202,34.1335,34.2116,57554.0
2019-05-01 15:10:00,39.44,39.46,39.42,39.45,69891.0,34.2116,34.2289,34.1942,34.2202,69891.0
2019-05-01 15:15:00,39.45,39.45,39.42,39.44,68957.0,34.2202,34.2202,34.1942,34.2116,68957.0
2019-05-01 15:20:00,39.45,39.46,39.29,39.29,156412.0,34.2202,34.2289,34.0814,34.0814,156412.0
2019-05-01 15:25:00,39.3,39.37,39.27,39.3,131606.0,34.0901,34.1508,34.0641,34.0901,131606.0
2019-05-01 15:30:00,39.3,39.31,39.21,39.25,158355.0,34.0901,34.0988,34.012,34.0467,158355.0
2019-05-01 15:35:00,39.25,39.32,39.24,39.27,122788.0,34.0467,34.1075,34.0381,34.0641,122788.0
2019-05-01 15:40:00,39.27,39.33,39.26,39.33,236111.0,34.0641,34.1161,34.0554,34.1161,236111.0
2019-05-01 15:45:00,39.33,39.33,39.26,39.27,287842.0,34.1161,34.1161,34.0554,34.0641,287842.0
2019-05-01 15:50:00,39.27,39.29,39.2,39.22,365958.0,34.0641,34.0814,34.0034,34.0207,365958.0
2019-05-01 15:55:00,39.22,39.3,39.21,39.27,732064.0,34.0207,34.0901,34.012,34.0641,732064.0
2019-05-02 09:30:00,39.25,39.25,38.75,38.8,127794.0,34.0467,34.0467,33.613,33.6564,127794.0
2019-05-02 09:35:00,38.8,38.97,38.78,38.93,68066.0,33.6564,33.8039,33.6391,33.7692,68066.0
2019-05-02 09:40:00,38.94,38.99,38.78,38.8,114593.0,33.7778,33.8212,33.6391,33.6564,114593.0
2019-05-02 09:45:00,38.81,38.99,38.81,38.98,91952.0,33.6651,33.8212,33.6651,33.8125,91952.0
2019-05-02 09:50:00,38.99,39.14,38.96,39.09,143071.0,33.8212,33.9513,33.7952,33.908,143071.0
2019-05-02 09:55:00,39.09,39.13,39.08,39.09,57734.0,33.908,33.9427,33.8993,33.908,57734.0
2019-05-02 10:00:00,39.1,39.14,39.05,39.05,66907.0,33.9166,33.9513,33.8733,33.8733,66907.0
2019-05-02 10:05:00,39.06,39.09,38.98,39.08,54710.0,33.8819,33.908,33.8125,33.8993,54710.0
2019-05-02 10:10:00,39.08,39.13,39.06,39.09,31915.0,33.8993,33.9427,33.8819,33.908,31915.0
2019-05-02 10:15:00,39.09,39.09,39.04,39.05,37059.0,33.908,33.908,33.8646,33.8733,37059.0
2019-05-02 10:20:00,39.05,39.07,39.02,39.05,31885.0,33.8733,33.8906,33.8472,33.8733,31885.0
2019-05-02 10:25:00,39.05,39.08,39.01,39.04,58295.0,33.8733,33.8993,33.8386,33.8646,58295.0
2019-05-02 10:30:00,39.04,39.07,39.01,39.02,67318.0,33.8646,33.8906,33.8386,33.8472,67318.0
2019-05-02 10:35:00,39.03,39.04,39.0,39.01,54218.0,33.8559,33.8646,33.8299,33.8386,54218.0
2019-05-02 10:40:00,39.01,39.02,38.93,38.97,120652.0,33.8386,33.8472,33.7692,33.8039,120652.0
2019-05-02 10:45:00,38.97,38.98,38.91,38.97,65391.0,33.8039,33.8125,33.7518,33.8039,65391.0
2019-05-02 10:50:00,38.97,38.99,38.91,38.95,48358.0,33.8039,33.8212,33.7518,33.7865,48358.0
2019-05-02 10:55:00,38.96,38.97,38.89,38.89,79117.0,33.7952,33.8039,33.7345,33.7345,79117.0
2019-05-02 11:00:00,38.89,38.9,38.85,38.89,64568.0,33.7345,33.7431,33.6998,33.7345,64568.0
2019-05-02 11:05:00,38.89,38.92,38.87,38.92,57157.0,33.7345,33.7605,33.7171,33.7605,57157.0
2019-05-02 11:10:00,38.92,38.92,38.84,38.84,43929.0,33.7605,33.7605,33.6911,33.6911,43929.0
2019-05-02 11:15:00,38.84,38.85,38.8,38.82,65518.0,33.6911,33.6998,33.6564,33.6737,65518.0
2019-05-02 11:20:00,38.83,38.83,38.73,38.73,62283.0,33.6824,33.6824,33.5957,33.5957,62283.0
2019-05-02 11:25:00,38.74,38.84,38.72,38.83,75001.0,33.6044,33.6911,33.587,33.6824,75001.0
2019-05-02 11:30:00,38.83,38.98,38.82,38.95,67049.0,33.6824,33.8125,33.6737,33.7865,67049.0
2019-05-02 11:35:00,38.94,38.98,38.94,38.97,60426.0,33.7778,33.8125,33.7778,33.8039,60426.0
2019-05-02 11:40:00,38.96,39.0,38.93,38.94,72113.0,33.7952,33.8299,33.7692,33.7778,72113.0
2019-05-02 11:45:00,38.94,38.94,38.81,38.91,64557.0,33.7778,33.7778,33.6651,33.7518,64557.0
2019-05-02 11:50:00,38.92,38.99,38.91,38.99,60088.0,33.7605,33.8212,33.7518,33.8212,60088.0
2019-05-02 11:55:00,38.99,39.05,38.95,39.05,67529.0,33.8212,33.8733,33.7865,33.8733,67529.0
2019-05-02 12:00:00,39.04,39.05,38.99,39.05,61095.0,33.8646,33.8733,33.8212,33.8733,61095.0
2019-05-02 12:05:00,39.05,39.08,39.0,39.02,36809.0,33.8733,33.8993,33.8299,33.8472,36809.0
2019-05-02 12:10:00,39.02,39.05,39.01,39.04,36980.0,33.8472,33.8733,33.8386,33.8646,36980.0
2019-05-02 12:15:00,39.04,39.08,39.02,39.08,41650.0,33.8646,33.8993,33.8472,33.8993,41650.0
2019-05-02 12:20:00,39.08,39.21,39.07,39.2,62160.0,33.8993,34.012,33.8906,34.0034,62160.0
2019-05-02 12:25:00,39.2,39.2,39.13,39.15,33507.0,34.0034,34.0034,33.9427,33.96,33507.0
2019-05-02 12:30:00,39.15,39.19,39.11,39.19,38699.0,33.96,33.9947,33.9253,33.9947,38699.0
2019-05-02 12:35:00,39.18,39.2,39.15,39.16,30715.0,33.986,34.0034,33.96,33.9687,30715.0
2019-05-02 12:40:00,39.16,39.19,39.11,39.12,32280.0,33.9687,33.9947,33.9253,33.934,32280.0
2019-05-02 12:45:00,39.12,39.14,39.12,39.13,26728.0,33.934,33.9513,33.934,33.9427,26728.0
2019-05-02 12:50:00,39.13,39.14,39.0,39.14,100831.0,33.9427,33.9513,33.8299,33.9513,100831.0
2019-05-02 12:55:00,39.14,39.16,39.1,39.16,29845.0,33.9513,33.9687,33.9166,33.9687,29845.0
2019-05-02 13:00:00,39.17,39.18,39.1,39.11,26146.0,33.9774,33.986,33.9166,33.9253,26146.0
2019-05-02 13:05:00,39.11,39.19,39.1,39.19,18895.0,33.9253,33.9947,33.9166,33.9947,18895.0
2019-05-02 13:10:00,39.19,39.27,39.17,39.26,49196.0,33.9947,34.0641,33.9774,34.0554,49196.0
2019-05-02 13:15:00,39.25,39.29,39.23,39.29,27840.0,34.0467,34.0814,34.0294,34.0814,27840.0
2019-05-02 13:20:00,39.29,39.33,39.24,39.24,24900.0,34.0814,34.1161,34.0381,34.0381,24900.0
2019-05-02 13:25:00,39.23,39.26,39.21,39.24,21028.0,34.0294,34.0554,34.012,34.0381,21028.0
2019-05-02 13:30:00,39.24,39.24,39.21,39.23,25692.0,34.0381,34.0381,34.012,34.0294,25692.0
2019-05-02 13:35:00,39.23,39.31,39.22,39.29,18542.0,34.0294,34.0988,34.0207,34.0814,18542.0
2019-05-02 13:40:00,39.3,39.32,39.23,39.26,43511.0,34.0901,34.1075,34.0294,34.0554,43511.0
2019-05-02 13:45:00,39.26,39.28,39.25,39.27,39649.0,34.0554,34.0728,34.0467,34.0641,39649.0
2019-05-02 13:50:00,39.27,39.27,39.13,39.13,73763.0,34.0641,34.0641,33.9427,33.9427,73763.0
2019-05-02 13:55:00,39.13,39.17,39.11,39.14,40064.0,33.9427,33.9774,33.9253,33.9513,40064.0
2019-05-02 14:00:00,39.14,39.15,39.12,39.15,37064.0,33.9513,33.96,33.934,33.96,37064.0
2019-05-02 14:05:00,39.15,39.15,39.1,39.11,134253.0,33.96,33.96,33.9166,33.9253,134253.0
2019-05-02 14:10:00,39.11,39.2,39.1,39.18,94836.0,33.9253,34.0034,33.9166,33.986,94836.0
2019-05-02 14:15:00,39.18,39.23,39.18,39.19,36614.0,33.986,34.0294,33.986,33.9947,36614.0
2019-05-02 14:20:00,39.18,39.23,39.16,39.21,53986.0,33.986,34.0294,33.9687,34.012,53986.0
2019-05-02 14:25:00,39.21,39.22,39.14,39.15,60938.0,34.012,34.0207,33.9513,33.96,60938.0
2019-05-02 14:30:00,39.15,39.16,39.13,39.15,59728.0,33.96,33.9687,33.9427,33.96,59728.0
2019-05-02 14:35:00,39.15,39.15,39.12,39.13,32357.0,33.96,33.96,33.934,33.9427,32357.0
2019-05-02 14:40:00,39.14,39.16,39.13,39.14,43223.0,33.9513,33.9687,33.9427,33.9513,43223.0
2019-05-02 14:45:00,39.14,39.16,39.05,39.07,69930.0,33.9513,33.9687,33.8733,33.8906,69930.0
2019-05-02 14:50:00,39.06,39.13,39.04,39.07,63236.0,33.8819,33.9427,33.8646,33.8906,63236.0
2019-05-02 14:55:00,39.07,39.09,39.06,39.06,47338.0,33.8906,33.908,33.8819,33.8819,47338.0
2019-05-02 15:00:00,39.07,39.08,39.01,39.07,98150.0,33.8906,33.8993,33.8386,33.8906,98150.0
2019-05-02 15:05:00,39.08,39.11,39.03,39.03,52521.0,33.8993,33.9253,33.8559,33.8559,52521.0
2019-05-02 15:10:00,39.04,39.07,39.03,39.05,28595.0,33.8646,33.8906,33.8559,33.8733,28595.0
2019-05-02 15:15:00,39.05,39.06,39.02,39.05,43480.0,33.8733,33.8819,33.8472,33.8733,43480.0
2019-05-02 15:20:00,39.05,39.08,39.04,39.08,41480.0,33.8733,33.8993,33.8646,33.8993,41480.0
2019-05-02 15:25:00,39.08,39.13,39.06,39.11,85971.0,33.8993,33.9427,33.8819,33.9253,85971.0
2019-05-02 15:30:00,39.11,39.12,39.05,39.05,115833.0,33.9253,33.934,33.8733,33.8733,115833.0
2019-05-02 15:35:00,39.05,39.07,39.01,39.04,129123.0,33.8733,33.8906,33.8386,33.8646,129123.0
2019-05-02 15:40:00,39.04,39.04,39.01,39.02,117001.0,33.8646,33.8646,33.8386,33.8472,117001.0
2019-05-02 15:45:00,39.02,39.06,38.91,38.94,256480.0,33.8472,33.8819,33.7518,33.7778,256480.0
2019-05-02 15:50:00,38.94,39.01,38.93,39.0,263009.0,33.7778,33.8386,33.7692,33.8299,263009.0
2019-05-02 15:55:00,39.0,39.02,38.95,38.99,368160.0,33.8299,33.8472,33.7865,33.8212,368160.0
2019-05-03 09:30:00,39.15,39.27,39.07,39.22,90026.0,33.96,34.0641,33.8906,34.0207,90026.0
2019-05-03 09:35:00,39.23,39.26,39.2,39.22,44620.0,34.0294,34.0554,34.0034,34.0207,44620.0
2019-05-03 09:40:00,39.22,39.24,39.2,39.21,43646.0,34.0207,34.0381,34.0034,34.012,43646.0
2019-05-03 09:45:00,39.21,39.25,39.19,39.25,37875.0,34.012,34.0467,33.9947,34.0467,37875.0
2019-05-03 09:50:00,39.25,39.3,39.16,39.18,40246.0,34.0467,34.0901,33.9687,33.986,40246.0
2019-05-03 09:55:00,39.18,39.21,39.1,39.11,80529.0,33.986,34.012,33.9166,33.9253,80529.0
2019-05-03 10:00:00,39.11,39.24,39.1,39.21,54727.0,33.9253,34.0381,33.9166,34.012,54727.0
2019-05-03 10:05:00,39.2,39.23,39.2,39.22,17922.0,34.0034,34.0294,34.0034,34.0207,17922.0
2019-05-03 10:10:00,39.23,39.25,39.2,39.23,23605.0,34.0294,34.0467,34.0034,34.0294,23605.0
2019-05-03 10:15:00,39.23,39.24,39.19,39.2,15642.0,34.0294,34.0381,33.9947,34.0034,15642.0
2019-05-03 10:20:00,39.2,39.23,39.19,39.21,16415.0,34.0034,34.0294,33.9947,34.012,16415.0
2019-05-03 10:25:00,39.2,39.21,39.15,39.17,19331.0,34.0034,34.012,33.96,33.9774,19331.0
2019-05-03 10:30:00,39.18,39.2,39.16,39.2,12575.0,33.986,34.0034,33.9687,34.0034,12575.0
2019-05-03 10:35:00,39.2,39.21,39.18,39.19,15859.0,34.0034,34.012,33.986,33.9947,15859.0
2019-05-03 10:40:00,39.19,39.22,39.19,39.19,22161.0,33.9947,34.0207,33.9947,33.9947,22161.0
2019-05-03 10:45:00,39.19,39.25,39.18,39.21,32796.0,33.9947,34.0467,33.986,34.012,32796.0
2019-05-03 10:50:00,39.21,39.22,39.17,39.17,18871.0,34.012,34.0207,33.9774,33.9774,18871.0
2019-05-03 10:55:00,39.18,39.21,39.17,39.2,29754.0,33.986,34.012,33.9774,34.0034,29754.0
2019-05-03 11:00:00,39.19,39.29,39.19,39.23,34362.0,33.9947,34.0814,33.9947,34.0294,34362.0
2019-05-03 11:05:00,39.23,39.25,39.21,39.24,21206.0,34.0294,34.0467,34.012,34.0381,21206.0
2019-05-03 11:10:00,39.23,39.26,39.22,39.25,26931.0,34.0294,34.0554,34.0207,34.0467,26931.0
2019-05-03 11:15:00,39.26,39.26,39.21,39.22,23511.0,34.0554,34.0554,34.012,34.0207,23511.0
2019-05-03 11:20:00,39.22,39.25,39.21,39.21,11709.0,34.0207,34.0467,34.012,34.012,11709.0
2019-05-03 11:25:00,39.21,39.23,39.19,39.22,22179.0,34.012,34.0294,33.9947,34.0207,22179.0
2019-05-03 11:30:00,39.22,39.24,39.19,39.19,30364.0,34.0207,34.0381,33.9947,33.9947,30364.0
2019-05-03 11:35:00,39.19,39.21,39.16,39.21,22314.0,33.9947,34.012,33.9687,34.012,22314.0
2019-05-03 11:40:00,39.21,39.24,39.2,39.23,27138.0,34.012,34.0381,34.0034,34.0294,27138.0
2019-05-03 11:45:00,39.23,39.23,39.2,39.2,14115.0,34.0294,34.0294,34.0034,34.0034,14115.0
2019-05-03 11:50:00,39.2,39.3,39.18,39.28,69733.0,34.0034,34.0901,33.986,34.0728,69733.0
2019-05-03 11:55:00,39.28,39.34,39.26,39.26,37630.0,34.0728,34.1248,34.0554,34.0554,37630.0
2019-05-03 12:00:00,39.27,39.29,39.26,39.29,13875.0,34.0641,34.0814,34.0554,34.0814,13875.0
2019-05-03 12:05:00,39.29,39.33,39.27,39.31,59079.0,34.0814,34.1161,34.0641,34.0988,59079.0
2019-05-03 12:10:00,39.3,39.32,39.29,39.32,31889.0,34.0901,34.1075,34.0814,34.1075,31889.0
2019-05-03 12:15:00,39.31,39.34,39.3,39.34,14471.0,34.0988,34.1248,34.0901,34.1248,14471.0
2019-05-03 12:20:00,39.34,39.39,39.32,39.38,32740.0,34.1248,34.1682,34.1075,34.1595,32740.0
2019-05-03 12:25:00,39.38,39.41,39.38,39.4,14680.0,34.1595,34.1855,34.1595,34.1769,14680.0
2019-05-03 12:30:00,39.4,39.42,39.38,39.39,57442.0,34.1769,34.1942,34.1595,34.1682,57442.0
2019-05-03 12:35:00,39.41,39.41,39.36,39.39,30786.0,34.1855,34.1855,34.1422,34.1682,30786.0
2019-05-03 12:40:00,39.39,39.43,39.36,39.43,33919.0,34.1682,34.2029,34.1422,34.2029,33919.0
2019-05-03 12:45:00,39.43,39.46,39.41,39.46,26058.0,34.2029,34.2289,34.1855,34.2289,26058.0
2019-05-03 12:50:00,39.45,39.46,39.44,39.44,7085.0,34.2202,34.2289,34.2116,34.2116,7085.0
2019-05-03 12:55:00,39.45,39.47,39.42,39.42,21347.0,34.2202,34.2376,34.1942,34.1942,21347.0
2019-05-03 13:00:00,39.43,39.44,39.41,39.43,23860.0,34.2029,34.2116,34.1855,34.2029,23860.0
2019-05-03 13:05:00,39.43,39.45,39.41,39.41,24915.0,34.2029,34.2202,34.1855,34.1855,24915.0
2019-05-03 13:10:00,39.42,39.49,39.41,39.47,27503.0,34.1942,34.2549,34.1855,34.2376,27503.0
2019-05-03 13:15:00,39.47,39.49,39.46,39.48,27263.0,34.2376,34.2549,34.2289,34.2463,27263.0
2019-05-03 13:20:00,39.48,39.56,39.48,39.55,100243.0,34.2463,34.3156,34.2463,34.307,100243.0
2019-05-03 13:25:00,39.55,39.55,39.48,39.49,30264.0,34.307,34.307,34.2463,34.2549,30264.0
2019-05-03 13:30:00,39.49,39.52,39.46,39.52,40254.0,34.2549,34.281,34.2289,34.281,40254.0
2019-05-03 13:35:00,39.52,39.55,39.49,39.55,19279.0,34.281,34.307,34.2549,34.307,19279.0
2019-05-03 13:40:00,39.55,39.55,39.51,39.53,22141.0,34.307,34.307,34.2723,34.2896,22141.0
2019-05-03 13:45:00,39.52,39.54,39.5,39.53,39668.0,34.281,34.2983,34.2636,34.2896,39668.0
2019-05-03 13:50:00,39.54,39.56,39.52,39.52,20265.0,34.2983,34.3156,34.281,34.281,20265.0
2019-05-03 13:55:00,39.51,39.54,39.5,39.52,23637.0,34.2723,34.2983,34.2636,34.281,23637.0
2019-05-03 14:00:00,39.52,39.52,39.48,39.5,34481.0,34.281,34.281,34.2463,34.2636,34481.0
2019-05-03 14:05:00,39.5,39.52,39.48,39.48,25006.0,34.2636,34.281,34.2463,34.2463,25006.0
2019-05-03 14:10:00,39.48,39.49,39.39,39.44,40250.0,34.2463,34.2549,34.1682,34.2116,40250.0
2019-05-03 14:15:00,39.43,39.49,39.39,39.49,128519.0,34.2029,34.2549,34.1682,34.2549,128519.0
2019-05-03 14:20:00,39.49,39.6,39.49,39.55,69753.0,34.2549,34.3503,34.2549,34.307,69753.0
2019-05-03 14:25:00,39.55,39.56,39.52,39.52,22705.0,34.307,34.3156,34.281,34.281,22705.0
2019-05-03 14:30:00,39.52,39.53,39.47,39.5,33450.0,34.281,34.2896,34.2376,34.2636,33450.0
2019-05-03 14:35:00,39.5,39.51,39.47,39.48,25190.0,34.2636,34.2723,34.2376,34.2463,25190.0
2019-05-03 14:40:00,39.48,39.52,39.48,39.52,10641.0,34.2463,34.281,34.2463,34.281,10641.0
2019-05-03 14:45:00,39.52,39.56,39.51,39.54,30074.0,34.281,34.3156,34.2723,34.2983,30074.0
2019-05-03 14:50:00,39.54,39.58,39.51,39.55,44442.0,34.2983,34.333,34.2723,34.307,44442.0
2019-05-03 14:55:00,39.56,39.57,39.53,39.57,46434.0,34.3156,34.3243,34.2896,34.3243,46434.0
2019-05-03 15:00:00,39.57,39.57,39.53,39.55,32963.0,34.3243,34.3243,34.2896,34.307,32963.0
2019-05-03 15:05:00,39.55,39.56,39.54,39.56,15714.0,34.307,34.3156,34.2983,34.3156,15714.0
2019-05-03 15:10:00,39.55,39.58,39.53,39.58,40376.0,34.307,34.333,34.2896,34.333,40376.0
2019-05-03 15:15:00,39.58,39.61,39.55,39.55,33259.0,34.333,34.359,34.307,34.307,33259.0
2019-05-03 15:20:00,39.55,39.58,39.52,39.52,35806.0,34.307,34.333,34.281,34.281,35806.0
2019-05-03 15:25:00,39.52,39.53,39.48,39.48,30152.0,34.281,34.2896,34.2463,34.2463,30152.0
2019-05-03 15:30:00,39.48,39.5,39.47,39.48,41242.0,34.2463,34.2636,34.2376,34.2463,41242.0
2019-05-03 15:35:00,39.48,39.53,39.46,39.53,49746.0,34.2463,34.2896,34.2289,34.2896,49746.0
2019-05-03 15:40:00,39.53,39.53,39.49,39.52,65701.0,34.2896,34.2896,34.2549,34.281,65701.0
2019-05-03 15:45:00,39.52,39.57,39.51,39.55,73453.0,34.281,34.3243,34.2723,34.307,73453.0
2019-05-03 15:50:00,39.55,39.61,39.54,39.57,142977.0,34.307,34.359,34.2983,34.3243,142977.0
2019-05-03 15:55:00,39.57,39.61,39.56,39.58,235409.0,34.3243,34.359,34.3156,34.333,235409.0
2019-05-06 09:30:00,39.19,39.3,38.93,39.3,140145.0,33.9947,34.0901,33.7692,34.0901,140145.0
2019-05-06 09:35:00,39.29,39.3,39.16,39.17,41654.0,34.0814,34.0901,33.9687,33.9774,41654.0
2019-05-06 09:40:00,39.18,39.26,39.13,39.26,32772.0,33.986,34.0554,33.9427,34.0554,32772.0
2019-05-06 09:45:00,39.26,39.31,39.23,39.23,80833.0,34.0554,34.0988,34.0294,34.0294,80833.0
2019-05-06 09:50:00,39.24,39.28,39.15,39.28,40556.0,34.0381,34.0728,33.96,34.0728,40556.0
2019-05-06 09:55:00,39.28,39.37,39.27,39.37,23415.0,34.0728,34.1508,34.0641,34.1508,23415.0
2019-05-06 10:00:00,39.37,39.5,39.36,39.48,66602.0,34.1508,34.2636,34.1422,34.2463,66602.0
2019-05-06 10:05:00,39.47,39.51,39.43,39.5,33435.0,34.2376,34.2723,34.2029,34.2636,33435.0
2019-05-06 10:10:00,39.5,39.53,39.44,39.51,33567.0,34.2636,34.2896,34.2116,34.2723,33567.0
2019-05-06 10:15:00,39.51,39.51,39.45,39.48,31704.0,34.2723,34.2723,34.2202,34.2463,31704.0
2019-05-06 10:20:00,39.48,39.53,39.47,39.47,22223.0,34.2463,34.2896,34.2376,34.2376,22223.0
2019-05-06 10:25:00,39.47,39.48,39.37,39.38,23677.0,34.2376,34.2463,34.1508,34.1595,23677.0
2019-05-06 10:30:00,39.38,39.39,39.35,39.36,10331.0,34.1595,34.1682,34.1335,34.1422,10331.0
2019-05-06 10:35:00,39.37,39.46,39.36,39.43,34464.0,34.1508,34.2289,34.1422,34.2029,34464.0
2019-05-06 10:40:00,39.43,39.46,39.37,39.39,22820.0,34.2029,34.2289,34.1508,34.1682,22820.0
2019-05-06 10:45:00,39.39,39.43,39.36,39.41,22725.0,34.1682,34.2029,34.1422,34.1855,22725.0
2019-05-06 10:50:00,39.42,39.48,39.42,39.44,18329.0,34.1942,34.2463,34.1942,34.2116,18329.0
2019-05-06 10:55:00,39.43,39.45,39.4,39.42,21473.0,34.2029,34.2202,34.1769,34.1942,21473.0
2019-05-06 11:00:00,39.42,39.49,39.41,39.47,39662.0,34.1942,34.2549,34.1855,34.2376,39662.0
2019-05-06 11:05:00,39.47,39.55,39.47,39.55,46576.0,34.2376,34.307,34.2376,34.307,46576.0
2019-05-06 11:10:00,39.56,39.57,39.5,39.53,19331.0,34.3156,34.3243,34.2636,34.2896,19331.0
2019-05-06 11:15:00,39.53,39.55,39.51,39.53,77356.0,34.2896,34.307,34.2723,34.2896,77356.0
2019-05-06 11:20:00,39.53,39.59,39.51,39.52,79337.0,34.2896,34.3417,34.2723,34.281,79337.0
2019-05-06 11:25:00,39.52,39.53,39.49,39.51,18534.0,34.281,34.2896,34.2549,34.2723,18534.0
2019-05-06 11:30:00,39.51,39.56,39.46,39.47,47267.0,34.2723,34.3156,34.2289,34.2376,47267.0
2019-05-06 11:35:00,39.48,39.54,39.48,39.52,14531.0,34.2463,34.2983,34.2463,34.281,14531.0
2019-05-06 11:40:00,39.52,39.53,39.49,39.5,27036.0,34.281,34.2896,34.2549,34.2636,27036.0
2019-05-06 11:45:00,39.51,39.57,39.5,39.51,15351.0,34.2723,34.3243,34.2636,34.2723,15351.0
2019-05-06 11:50:00,39.5,39.5,39.44,39.45,29265.0,34.2636,34.2636,34.2116,34.2202,29265.0
2019-05-06 11:55:00,39.45,39.49,39.45,39.46,20603.0,34.2202,34.2549,34.2202,34.2289,20603.0
2019-05-06 12:00:00,39.46,39.49,39.42,39.44,29220.0,34.2289,34.2549,34.1942,34.2116,29220.0
2019-05-06 12:05:00,39.42,39.45,39.42,39.45,30509.0,34.1942,34.2202,34.1942,34.2202,30509.0
2019-05-06 12:10:00,39.45,39.46,39.44,39.46,19958.0,34.2202,34.2289,34.2116,34.2289,19958.0
2019-05-06 12:15:00,39.45,39.45,39.38,39.41,14342.0,34.2202,34.2202,34.1595,34.1855,14342.0
2019-05-06 12:20:00,39.41,39.45,39.41,39.43,43732.0,34.1855,34.2202,34.1855,34.2029,43732.0
2019-05-06 12:25:00,39.43,39.44,39.4,39.4,27654.0,34.2029,34.2116,34.1769,34.1769,27654.0
2019-05-06 12:30:00,39.41,39.45,39.4,39.43,33206.0,34.1855,34.2202,34.1769,34.2029,33206.0
2019-05-06 12:35:00,39.42,39.47,39.42,39.44,33407.0,34.1942,34.2376,34.1942,34.2116,33407.0
2019-05-06 12:40:00,39.45,39.47,39.43,39.44,14339.0,34.2202,34.2376,34.2029,34.2116,14339.0
2019-05-06 12:45:00,39.43,39.46,39.43,39.44,10985.0,34.2029,34.2289,34.2029,34.2116,10985.0
2019-05-06 12:50:00,39.43,39.46,39.42,39.45,16717.0,34.2029,34.2289,34.1942,34.2202,16717.0
2019-05-06 12:55:00,39.46,39.46,39.42,39.42,13209.0,34.2289,34.2289,34.1942,34.1942,13209.0
2019-05-06 13:00:00,39.42,39.44,39.38,39.41,13861.0,34.1942,34.2116,34.1595,34.1855,13861.0
2019-05-06 13:05:00,39.41,39.45,39.41,39.42,10300.0,34.1855,34.2202,34.1855,34.1942,10300.0
2019-05-06 13:10:00,39.42,39.46,39.42,39.45,13690.0,34.1942,34.2289,34.1942,34.2202,13690.0
2019-05-06 13:15:00,39.45,39.5,39.45,39.48,27123.0,34.2202,34.2636,34.2202,34.2463,27123.0
2019-05-06 13:20:00,39.48,39.51,39.48,39.5,7102.0,34.2463,34.2723,34.2463,34.2636,7102.0
2019-05-06 13:25:00,39.5,39.51,39.49,39.5,9013.0,34.2636,34.2723,34.2549,34.2636,9013.0
2019-05-06 13:30:00,39.5,39.52,39.47,39.52,24689.0,34.2636,34.281,34.2376,34.281,24689.0
2019-05-06 13:35:00,39.51,39.52,39.5,39.5,23620.0,34.2723,34.281,34.2636,34.2636,23620.0
2019-05-06 13:40:00,39.51,39.54,39.5,39.54,24445.0,34.2723,34.2983,34.2636,34.2983,24445.0
2019-05-06 13:45:00,39.54,39.56,39.52,39.54,32476.0,34.2983,34.3156,34.281,34.2983,32476.0
2019-05-06 13:50:00,39.55,39.55,39.5,39.51,17761.0,34.307,34.307,34.2636,34.2723,17761.0
2019-05-06 13:55:00,39.51,39.52,39.5,39.51,7977.0,34.2723,34.281,34.2636,34.2723,7977.0
2019-05-06 14:00:00,39.5,39.51,39.5,39.51,7782.0,34.2636,34.2723,34.2636,34.2723,7782.0
2019-05-06 14:05:00,39.5,39.51,39.47,39.48,19624.0,34.2636,34.2723,34.2376,34.2463,19624.0
2019-05-06 14:10:00,39.48,39.52,39.47,39.51,19322.0,34.2463,34.281,34.2376,34.2723,19322.0
2019-05-06 14:15:00,39.51,39.53,39.5,39.52,12692.0,34.2723,34.2896,34.2636,34.281,12692.0
2019-05-06 14:20:00,39.52,39.53,39.45,39.47,22545.0,34.281,34.2896,34.2202,34.2376,22545.0
2019-05-06 14:25:00,39.48,39.53,39.48,39.52,16973.0,34.2463,34.2896,34.2463,34.281,16973.0
2019-05-06 14:30:00,39.52,39.58,39.51,39.58,32381.0,34.281,34.333,34.2723,34.333,32381.0
2019-05-06 14:35:00,39.57,39.63,39.56,39.61,34699.0,34.3243,34.3764,34.3156,34.359,34699.0
2019-05-06 14:40:00,39.6,39.65,39.59,39.64,24894.0,34.3503,34.3937,34.3417,34.385,24894.0
2019-05-06 14:45:00,39.63,39.66,39.63,39.65,58515.0,34.3764,34.4024,34.3764,34.3937,58515.0
2019-05-06 14:50:00,39.64,39.69,39.6,39.63,44633.0,34.385,34.4284,34.3503,34.3764,44633.0
2019-05-06 14:55:00,39.64,39.64,39.58,39.62,31173.0,34.385,34.385,34.333,34.3677,31173.0
2019-05-06 15:00:00,39.63,39.63,39.59,39.62,29734.0,34.3764,34.3764,34.3417,34.3677,29734.0
2019-05-06 15:05:00,39.63,39.65,39.61,39.65,25957.0,34.3764,34.3937,34.359,34.3937,25957.0
2019-05-06 15:10:00,39.64,39.67,39.59,39.6,43049.0,34.385,34.4111,34.3417,34.3503,43049.0
2019-05-06 15:15:00,39.59,39.65,39.59,39.59,23813.0,34.3417,34.3937,34.3417,34.3417,23813.0
2019-05-06 15:20:00,39.59,39.63,39.58,39.61,34372.0,34.3417,34.3764,34.333,34.359,34372.0
2019-05-06 15:25:00,39.61,39.65,39.6,39.6,28275.0,34.359,34.3937,34.3503,34.3503,28275.0
2019-05-06 15:30:00,39.6,39.64,39.59,39.64,40155.0,34.3503,34.385,34.3417,34.385,40155.0
2019-05-06 15:35:00,39.64,39.66,39.61,39.66,63702.0,34.385,34.4024,34.359,34.4024,63702.0
2019-05-06 15:40:00,39.66,39.67,39.61,39.62,93689.0,34.4024,34.4111,34.359,34.3677,93689.0
2019-05-06 15:45:00,39.62,39.62,39.57,39.59,83956.0,34.3677,34.3677,34.3243,34.3417,83956.0
2019-05-06 15:50:00,39.59,39.62,39.56,39.56,120126.0,34.3417,34.3677,34.3156,34.3156,120126.0
2019-05-06 15:55:00,39.56,39.6,39.52,39.58,233044.0,34.3156,34.3503,34.281,34.333,233044.0
2019-05-07 09:30:00,39.35,39.53,39.23,39.52,134403.0,34.1335,34.2896,34.0294,34.281,134403.0
2019-05-07 09:35:00,39.51,39.53,39.42,39.5,31857.0,34.2723,34.2896,34.1942,34.2636,31857.0
2019-05-07 09:40:00,39.52,39.52,39.39,39.39,44361.0,34.281,34.281,34.1682,34.1682,44361.0
2019-05-07 09:45:00,39.4,39.41,39.32,39.32,54876.0,34.1769,34.1855,34.1075,34.1075,54876.0
2019-05-07 09:50:00,39.33,39.44,39.31,39.43,59732.0,34.1161,34.2116,34.0988,34.2029,59732.0
2019-05-07 09:55:00,39.44,39.49,39.41,39.42,24861.0,34.2116,34.2549,34.1855,34.1942,24861.0
2019-05-07 10:00:00,39.43,39.43,39.29,39.32,75662.0,34.2029,34.2029,34.0814,34.1075,75662.0
2019-05-07 10:05:00,39.32,39.39,39.23,39.38,57475.0,34.1075,34.1682,34.0294,34.1595,57475.0
2019-05-07 10:10:00,39.38,39.39,39.35,39.37,35692.0,34.1595,34.1682,34.1335,34.1508,35692.0
2019-05-07 10:15:00,39.37,39.38,39.29,39.37,55210.0,34.1508,34.1595,34.0814,34.1508,55210.0
2019-05-07 10:20:00,39.37,39.42,39.35,39.36,38775.0,34.1508,34.1942,34.1335,34.1422,38775.0
2019-05-07 10:25:00,39.36,39.43,39.34,39.43,42901.0,34.1422,34.2029,34.1248,34.2029,42901.0
2019-05-07 10:30:00,39.43,39.43,39.37,39.39,30286.0,34.2029,34.2029,34.1508,34.1682,30286.0
2019-05-07 10:35:00,39.4,39.44,39.32,39.33,42240.0,34.1769,34.2116,34.1075,34.1161,42240.0
2019-05-07 10:40:00,39.34,39.34,39.29,39.31,40937.0,34.1248,34.1248,34.0814,34.0988,40937.0
2019-05-07 10:45:00,39.31,39.37,39.31,39.34,23558.0,34.0988,34.1508,34.0988,34.1248,23558.0
2019-05-07 10:50:00,39.34,39.35,39.29,39.3,37601.0,34.1248,34.1335,34.0814,34.0901,37601.0
2019-05-07 10:55:00,39.31,39.39,39.3,39.34,38609.0,34.0988,34.1682,34.0901,34.1248,38609.0
2019-05-07 11:00:00,39.33,39.36,39.26,39.28,137833.0,34.1161,34.1422,34.0554,34.0728,137833.0
2019-05-07 11:05:00,39.27,39.35,39.27,39.3,39428.0,34.0641,34.1335,34.0641,34.0901,39428.0
2019-05-07 11:10:00,39.3,39.3,39.24,39.25,81799.0,34.0901,34.0901,34.0381,34.0467,81799.0
2019-05-07 11:15:00,39.25,39.27,39.19,39.21,38982.0,34.0467,34.0641,33.9947,34.012,38982.0
2019-05-07 11:20:00,39.21,39.24,39.18,39.22,59696.0,34.012,34.0381,33.986,34.0207,59696.0
2019-05-07 11:25:00,39.22,39.27,39.19,39.23,28242.0,34.0207,34.0641,33.9947,34.0294,28242.0
2019-05-07 11:30:00,39.24,39.34,39.24,39.31,32781.0,34.0381,34.1248,34.0381,34.0988,32781.0
2019-05-07 11:35:00,39.3,39.31,39.21,39.27,49216.0,34.0901,34.0988,34.012,34.0641,49216.0
2019-05-07 11:40:00,39.27,39.3,39.24,39.25,26728.0,34.0641,34.0901,34.0381,34.0467,26728.0
2019-05-07 11:45:00,39.24,39.29,39.23,39.26,30372.0,34.0381,34.0814,34.0294,34.0554,30372.0
2019-05-07 11:50:00,39.26,39.26,39.17,39.25,48051.0,34.0554,34.0554,33.9774,34.0467,48051.0
2019-05-07 11:55:00,39.24,39.25,39.19,39.25,35204.0,34.0381,34.0467,33.9947,34.0467,35204.0
2019-05-07 12:00:00,39.25,39.25,39.19,39.24,36939.0,34.0467,34.0467,33.9947,34.0381,36939.0
2019-05-07 12:05:00,39.23,39.32,39.23,39.3,22588.0,34.0294,34.1075,34.0294,34.0901,22588.0
2019-05-07 12:10:00,39.3,39.32,39.29,39.3,39402.0,34.0901,34.1075,34.0814,34.0901,39402.0
2019-05-07 12:15:00,39.3,39.34,39.3,39.33,15847.0,34.0901,34.1248,34.0901,34.1161,15847.0
2019-05-07 12:20:00,39.33,39.37,39.32,39.35,13868.0,34.1161,34.1508,34.1075,34.1335,13868.0
2019-05-07 12:25:00,39.36,39.4,39.35,39.39,15150.0,34.1422,34.1769,34.1335,34.1682,15150.0
2019-05-07 12:30:00,39.39,39.4,39.34,39.35,25023.0,34.1682,34.1769,34.1248,34.1335,25023.0
2019-05-07 12:35:00,39.35,39.39,39.34,39.35,21557.0,34.1335,34.1682,34.1248,34.1335,21557.0
2019-05-07 12:40:00,39.36,39.36,39.3,39.32,19824.0,34.1422,34.1422,34.0901,34.1075,19824.0
2019-05-07 12:45:00,39.31,39.36,39.3,39.36,17866.0,34.0988,34.1422,34.0901,34.1422,17866.0
2019-05-07 12:50:00,39.36,39.4,39.35,39.37,23615.0,34.1422,34.1769,34.1335,34.1508,23615.0
2019-05-07 12:55:00,39.37,39.37,39.3,39.34,31137.0,34.1508,34.1508,34.0901,34.1248,31137.0
2019-05-07 13:00:00,39.34,39.34,39.3,39.31,28690.0,34.1248,34.1248,34.0901,34.0988,28690.0
2019-05-07 13:05:00,39.3,39.33,39.26,39.27,42331.0,34.0901,34.1161,34.0554,34.0641,42331.0
2019-05-07 13:10:00,39.27,39.3,39.25,39.28,35151.0,34.0641,34.0901,34.0467,34.0728,35151.0
2019-05-07 13:15:00,39.29,39.29,39.24,39.25,39250.0,34.0814,34.0814,34.0381,34.0467,39250.0
2019-05-07 13:20:00,39.25,39.28,39.23,39.23,37682.0,34.0467,34.0728,34.0294,34.0294,37682.0
2019-05-07 13:25:00,39.23,39.24,39.18,39.19,38897.0,34.0294,34.0381,33.986,33.9947,38897.0
2019-05-07 13:30:00,39.19,39.2,39.12,39.18,44019.0,33.9947,34.0034,33.934,33.986,44019.0
2019-05-07 13:35:00,39.19,39.24,39.17,39.2,73522.0,33.9947,34.0381,33.9774,34.0034,73522.0
2019-05-07 13:40:00,39.19,39.19,39.11,39.11,19181.0,33.9947,33.9947,33.9253,33.9253,19181.0
2019-05-07 13:45:00,39.11,39.21,39.11,39.21,34568.0,33.9253,34.012,33.9253,34.012,34568.0
2019-05-07 13:50:00,39.2,39.25,39.19,39.23,15144.0,34.0034,34.0467,33.9947,34.0294,15144.0
2019-05-07 13:55:00,39.24,39.25,39.19,39.19,15402.0,34.0381,34.0467,33.9947,33.9947,15402.0
2019-05-07 14:00:00,39.19,39.22,39.14,39.15,35939.0,33.9947,34.0207,33.9513,33.96,35939.0
2019-05-07 14:05:00,39.15,39.23,39.12,39.21,26861.0,33.96,34.0294,33.934,34.012,26861.0
2019-05-07 14:10:00,39.21,39.22,39.16,39.18,20368.0,34.012,34.0207,33.9687,33.986,20368.0
2019-05-07 14:15:00,39.19,39.21,39.16,39.2,22727.0,33.9947,34.012,33.9687,34.0034,22727.0
2019-05-07 14:20:00,39.2,39.21,39.14,39.15,23899.0,34.0034,34.012,33.9513,33.96,23899.0
2019-05-07 14:25:00,39.15,39.17,39.12,39.13,36262.0,33.96,33.9774,33.934,33.9427,36262.0
2019-05-07 14:30:00,39.14,39.18,39.1,39.11,45704.0,33.9513,33.986,33.9166,33.9253,45704.0
2019-05-07 14:35:00,39.11,39.12,39.07,39.1,40547.0,33.9253,33.934,33.8906,33.9166,40547.0
2019-05-07 14:40:00,39.11,39.18,39.11,39.14,47865.0,33.9253,33.986,33.9253,33.9513,47865.0
2019-05-07 14:45:00,39.13,39.16,39.12,39.13,26255.0,33.9427,33.9687,33.934,33.9427,26255.0
2019-05-07 14:50:00,39.13,39.21,39.13,39.21,25369.0,33.9427,34.012,33.9427,34.012,25369.0
2019-05-07 14:55:00,39.21,39.22,39.19,39.19,31947.0,34.012,34.0207,33.9947,33.9947,31947.0
2019-05-07 15:00:00,39.19,39.2,39.14,39.16,47709.0,33.9947,34.0034,33.9513,33.9687,47709.0
2019-05-07 15:05:00,39.16,39.18,39.09,39.15,39929.0,33.9687,33.986,33.908,33.96,39929.0
2019-05-07 15:10:00,39.15,39.18,39.11,39.13,30823.0,33.96,33.986,33.9253,33.9427,30823.0
2019-05-07 15:15:00,39.13,39.15,39.09,39.12,49244.0,33.9427,33.96,33.908,33.934,49244.0
2019-05-07 15:20:00,39.11,39.13,39.03,39.04,181047.0,33.9253,33.9427,33.8559,33.8646,181047.0
2019-05-07 15:25:00,39.04,39.07,39.02,39.02,62588.0,33.8646,33.8906,33.8472,33.8472,62588.0
2019-05-07 15:30:00,39.02,39.06,38.96,38.99,129726.0,33.8472,33.8819,33.7952,33.8212,129726.0
2019-05-07 15:35:00,39.0,39.01,38.95,38.98,97016.0,33.8299,33.8386,33.7865,33.8125,97016.0
2019-05-07 15:40:00,38.98,39.11,38.97,39.11,100730.0,33.8125,33.9253,33.8039,33.9253,100730.0
2019-05-07 15:45:00,39.11,39.16,39.08,39.16,120136.0,33.9253,33.9687,33.8993,33.9687,120136.0
2019-05-07 15:50:00,39.15,39.25,39.13,39.22,177375.0,33.96,34.0467,33.9427,34.0207,177375.0
2019-05-07 15:55:00,39.23,39.27,39.19,39.25,321886.0,34.0294,34.0641,33.9947,34.0467,321886.0
2019-05-08 09:30:00,39.17,39.3,39.11,39.21,92872.0,33.9774,34.0901,33.9253,34.012,92872.0
2019-05-08 09:35:00,39.23,39.23,39.15,39.21,31292.0,34.0294,34.0294,33.96,34.012,31292.0
2019-05-08 09:40:00,39.21,39.29,39.17,39.22,55393.0,34.012,34.0814,33.9774,34.0207,55393.0
2019-05-08 09:45:00,39.22,39.26,39.19,39.2,57675.0,34.0207,34.0554,33.9947,34.0034,57675.0
2019-05-08 09:50:00,39.2,39.21,39.14,39.14,39272.0,34.0034,34.012,33.9513,33.9513,39272.0
2019-05-08 09:55:00,39.14,39.21,39.14,39.19,42379.0,33.9513,34.012,33.9513,33.9947,42379.0
2019-05-08 10:00:00,39.19,39.27,39.17,39.27,231697.0,33.9947,34.0641,33.9774,34.0641,231697.0
2019-05-08 10:05:00,39.27,39.35,39.27,39.31,56484.0,34.0641,34.1335,34.0641,34.0988,56484.0
2019-05-08 10:10:00,39.31,39.37,39.28,39.37,55370.0,34.0988,34.1508,34.0728,34.1508,55370.0
2019-05-08 10:15:00,39.38,39.38,39.34,39.36,50721.0,34.1595,34.1595,34.1248,34.1422,50721.0
2019-05-08 10:20:00,39.35,39.38,39.3,39.36,66904.0,34.1335,34.1595,34.0901,34.1422,66904.0
2019-05-08 10:25:00,39.36,39.36,39.31,39.32,51598.0,34.1422,34.1422,34.0988,34.1075,51598.0
2019-05-08 10:30:00,39.32,39.35,39.27,39.31,113884.0,34.1075,34.1335,34.0641,34.0988,113884.0
2019-05-08 10:35:00,39.32,39.36,39.29,39.36,78839.0,34.1075,34.1422,34.0814,34.1422,78839.0
2019-05-08 10:40:00,39.36,39.4,39.32,39.39,73857.0,34.1422,34.1769,34.1075,34.1682,73857.0
2019-05-08 10:45:00,39.39,39.41,39.35,39.36,156945.0,34.1682,34.1855,34.1335,34.1422,156945.0
2019-05-08 10:50:00,39.36,39.4,39.35,39.39,77728.0,34.1422,34.1769,34.1335,34.1682,77728.0
2019-05-08 10:55:00,39.4,39.5,39.37,39.49,58195.0,34.1769,34.2636,34.1508,34.2549,58195.0
2019-05-08 11:00:00,39.5,39.6,39.42,39.52,173435.0,34.2636,34.3503,34.1942,34.281,173435.0
2019-05-08 11:05:00,39.52,39.55,39.47,39.49,83724.0,34.281,34.307,34.2376,34.2549,83724.0
2019-05-08 11:10:00,39.49,39.54,39.48,39.51,40638.0,34.2549,34.2983,34.2463,34.2723,40638.0
2019-05-08 11:15:00,39.52,39.58,39.5,39.51,61689.0,34.281,34.333,34.2636,34.2723,61689.0
2019-05-08 11:20:00,39.51,39.51,39.44,39.49,81983.0,34.2723,34.2723,34.2116,34.2549,81983.0
2019-05-08 11:25:00,39.5,39.51,39.47,39.47,28202.0,34.2636,34.2723,34.2376,34.2376,28202.0
2019-05-08 11:30:00,39.48,39.52,39.4,39.43,58073.0,34.2463,34.281,34.1769,34.2029,58073.0
2019-05-08 11:35:00,39.44,39.47,39.42,39.42,66466.0,34.2116,34.2376,34.1942,34.1942,66466.0
2019-05-08 11:40:00,39.41,39.51,39.41,39.49,96620.0,34.1855,34.2723,34.1855,34.2549,96620.0
2019-05-08 11:45:00,39.48,39.55,39.47,39.55,43460.0,34.2463,34.307,34.2376,34.307,43460.0
2019-05-08 11:50:00,39.55,39.56,39.52,39.54,40517.0,34.307,34.3156,34.281,34.2983,40517.0
2019-05-08 11:55:00,39.55,39.59,39.51,39.52,59512.0,34.307,34.3417,34.2723,34.281,59512.0
2019-05-08 12:00:00,39.52,39.53,39.45,39.48,68296.0,34.281,34.2896,34.2202,34.2463,68296.0
2019-05-08 12:05:00,39.48,39.5,39.42,39.43,186157.0,34.2463,34.2636,34.1942,34.2029,186157.0
2019-05-08 12:10:00,39.43,39.45,39.38,39.4,88646.0,34.2029,34.2202,34.1595,34.1769,88646.0
2019-05-08 12:15:00,39.4,39.41,39.34,39.37,132776.0,34.1769,34.1855,34.1248,34.1508,132776.0
2019-05-08 12:20:00,39.38,39.39,39.32,39.33,74941.0,34.1595,34.1682,34.1075,34.1161,74941.0
2019-05-08 12:25:00,39.33,39.38,39.31,39.38,27658.0,34.1161,34.1595,34.0988,34.1595,27658.0
2019-05-08 12:30:00,39.37,39.37,39.32,39.36,24118.0,34.1508,34.1508,34.1075,34.1422,24118.0
2019-05-08 12:35:00,39.36,39.38,39.34,39.37,22998.0,34.1422,34.1595,34.1248,34.1508,22998.0
2019-05-08 12:40:00,39.38,39.41,39.35,39.41,28703.0,34.1595,34.1855,34.1335,34.1855,28703.0
2019-05-08 12:45:00,39.4,39.42,39.39,39.39,40937.0,34.1769,34.1942,34.1682,34.1682,40937.0
2019-05-08 12:50:00,39.4,39.42,39.39,39.42,32375.0,34.1769,34.1942,34.1682,34.1942,32375.0
2019-05-08 12:55:00,39.42,39.46,39.42,39.46,42311.0,34.1942,34.2289,34.1942,34.2289,42311.0
2019-05-08 13:00:00,39.46,39.48,39.43,39.47,53514.0,34.2289,34.2463,34.2029,34.2376,53514.0
2019-05-08 13:05:00,39.46,39.48,39.44,39.45,33588.0,34.2289,34.2463,34.2116,34.2202,33588.0
2019-05-08 13:10:00,39.44,39.45,39.41,39.44,40989.0,34.2116,34.2202,34.1855,34.2116,40989.0
2019-05-08 13:15:00,39.42,39.44,39.41,39.43,16105.0,34.1942,34.2116,34.1855,34.2029,16105.0
2019-05-08 13:20:00,39.42,39.46,39.41,39.44,30725.0,34.1942,34.2289,34.1855,34.2116,30725.0
2019-05-08 13:25:00,39.45,39.45,39.42,39.43,15371.0,34.2202,34.2202,34.1942,34.2029,15371.0
2019-05-08 13:30:00,39.43,39.5,39.43,39.48,61600.0,34.2029,34.2636,34.2029,34.2463,61600.0
2019-05-08 13:35:00,39.49,39.5,39.44,39.47,26924.0,34.2549,34.2636,34.2116,34.2376,26924.0
2019-05-08 13:40:00,39.48,39.51,39.46,39.5,51864.0,34.2463,34.2723,34.2289,34.2636,51864.0
2019-05-08 13:45:00,39.5,39.52,39.47,39.49,130427.0,34.2636,34.281,34.2376,34.2549,130427.0
2019-05-08 13:50:00,39.5,39.53,39.49,39.5,35315.0,34.2636,34.2896,34.2549,34.2636,35315.0
2019-05-08 13:55:00,39.5,39.56,39.49,39.55,54463.0,34.2636,34.3156,34.2549,34.307,54463.0
2019-05-08 14:00:00,39.55,39.58,39.48,39.49,107841.0,34.307,34.333,34.2463,34.2549,107841.0
2019-05-08 14:05:00,39.5,39.5,39.41,39.43,104139.0,34.2636,34.2636,34.1855,34.2029,104139.0
2019-05-08 14:10:00,39.43,39.43,39.36,39.39,37805.0,34.2029,34.2029,34.1422,34.1682,37805.0
2019-05-08 14:15:00,39.39,39.42,39.35,39.36,68862.0,34.1682,34.1942,34.1335,34.1422,68862.0
2019-05-08 14:20:00,39.36,39.41,39.32,39.4,135457.0,34.1422,34.1855,34.1075,34.1769,135457.0
2019-05-08 14:25:00,39.4,39.45,39.38,39.41,38748.0,34.1769,34.2202,34.1595,34.1855,38748.0
2019-05-08 14:30:00,39.41,39.47,39.41,39.47,30764.0,34.1855,34.2376,34.1855,34.2376,30764.0
2019-05-08 14:35:00,39.47,39.5,39.42,39.48,92375.0,34.2376,34.2636,34.1942,34.2463,92375.0
2019-05-08 14:40:00,39.49,39.51,39.47,39.5,35613.0,34.2549,34.2723,34.2376,34.2636,35613.0
2019-05-08 14:45:00,39.5,39.51,39.46,39.47,32419.0,34.2636,34.2723,34.2289,34.2376,32419.0
2019-05-08 14:50:00,39.47,39.47,39.42,39.43,40735.0,34.2376,34.2376,34.1942,34.2029,40735.0
2019-05-08 14:55:00,39.42,39.46,39.4,39.45,29575.0,34.1942,34.2289,34.1769,34.2202,29575.0
2019-05-08 15:00:00,39.45,39.49,39.45,39.48,49334.0,34.2202,34.2549,34.2202,34.2463,49334.0
2019-05-08 15:05:00,39.48,39.49,39.45,39.48,73090.0,34.2463,34.2549,34.2202,34.2463,73090.0
2019-05-08 15:10:00,39.48,39.5,39.47,39.5,30559.0,34.2463,34.2636,34.2376,34.2636,30559.0
2019-05-08 15:15:00,39.5,39.51,39.47,39.49,94419.0,34.2636,34.2723,34.2376,34.2549,94419.0
2019-05-08 15:20:00,39.49,39.52,39.47,39.48,55366.0,34.2549,34.281,34.2376,34.2463,55366.0
2019-05-08 15:25:00,39.48,39.5,39.46,39.5,47615.0,34.2463,34.2636,34.2289,34.2636,47615.0
2019-05-08 15:30:00,39.5,39.53,39.47,39.48,86783.0,34.2636,34.2896,34.2376,34.2463,86783.0
2019-05-08 15:35:00,39.48,39.49,39.44,39.46,68301.0,34.2463,34.2549,34.2116,34.2289,68301.0
2019-05-08 15:40:00,39.45,39.46,39.43,39.44,74622.0,34.2202,34.2289,34.2029,34.2116,74622.0
2019-05-08 15:45:00,39.43,39.44,39.36,39.41,134883.0,34.2029,34.2116,34.1422,34.1855,134883.0
2019-05-08 15:50:00,39.41,39.42,39.35,39.39,267125.0,34.1855,34.1942,34.1335,34.1682,267125.0
2019-05-08 15:55:00,39.39,39.4,39.33,39.38,316986.0,34.1682,34.1769,34.1161,34.1595,316986.0
2019-05-09 09:30:00,39.15,39.31,39.06,39.12,174507.0,33.96,34.0988,33.8819,33.934,174507.0
2019-05-09 09:35:00,39.12,39.16,39.07,39.15,52718.0,33.934,33.9687,33.8906,33.96,52718.0
2019-05-09 09:40:00,39.14,39.17,39.06,39.15,47059.0,33.9513,33.9774,33.8819,33.96,47059.0
2019-05-09 09:45:00,39.14,39.17,39.11,39.15,43737.0,33.9513,33.9774,33.9253,33.96,43737.0
2019-05-09 09:50:00,39.14,39.16,39.08,39.15,42855.0,33.9513,33.9687,33.8993,33.96,42855.0
2019-05-09 09:55:00,39.14,39.25,39.14,39.23,23367.0,33.9513,34.0467,33.9513,34.0294,23367.0
2019-05-09 10:00:00,39.23,39.23,39.15,39.19,25018.0,34.0294,34.0294,33.96,33.9947,25018.0
2019-05-09 10:05:00,39.18,39.24,39.15,39.24,58031.0,33.986,34.0381,33.96,34.0381,58031.0
2019-05-09 10:10:00,39.23,39.29,39.2,39.23,66971.0,34.0294,34.0814,34.0034,34.0294,66971.0
2019-05-09 10:15:00,39.23,39.27,39.22,39.23,81336.0,34.0294,34.0641,34.0207,34.0294,81336.0
2019-05-09 10:20:00,39.22,39.25,39.2,39.22,45193.0,34.0207,34.0467,34.0034,34.0207,45193.0
2019-05-09 10:25:00,39.23,39.3,39.2,39.29,41608.0,34.0294,34.0901,34.0034,34.0814,41608.0
2019-05-09 10:30:00,39.29,39.3,39.22,39.24,44986.0,34.0814,34.0901,34.0207,34.0381,44986.0
2019-05-09 10:35:00,39.25,39.26,39.16,39.17,57453.0,34.0467,34.0554,33.9687,33.9774,57453.0
2019-05-09 10:40:00,39.17,39.25,39.16,39.22,41575.0,33.9774,34.0467,33.9687,34.0207,41575.0
2019-05-09 10:45:00,39.21,39.3,39.21,39.29,29058.0,34.012,34.0901,34.012,34.0814,29058.0
2019-05-09 10:50:00,39.28,39.31,39.22,39.25,51157.0,34.0728,34.0988,34.0207,34.0467,51157.0
2019-05-09 10:55:00,39.25,39.25,39.18,39.19,42417.0,34.0467,34.0467,33.986,33.9947,42417.0
2019-05-09 11:00:00,39.19,39.26,39.16,39.24,103361.0,33.9947,34.0554,33.9687,34.0381,103361.0
2019-05-09 11:05:00,39.24,39.27,39.2,39.25,65905.0,34.0381,34.0641,34.0034,34.0467,65905.0
2019-05-09 11:10:00,39.25,39.29,39.22,39.27,43084.0,34.0467,34.0814,34.0207,34.0641,43084.0
2019-05-09 11:15:00,39.27,39.29,39.26,39.26,30281.0,34.0641,34.0814,34.0554,34.0554,30281.0
2019-05-09 11:20:00,39.26,39.27,39.21,39.23,33446.0,34.0554,34.0641,34.012,34.0294,33446.0
2019-05-09 11:25:00,39.24,39.26,39.17,39.22,46996.0,34.0381,34.0554,33.9774,34.0207,46996.0
2019-05-09 11:30:00,39.22,39.32,39.22,39.3,60504.0,34.0207,34.1075,34.0207,34.0901,60504.0
2019-05-09 11:35:00,39.3,39.33,39.28,39.31,68129.0,34.0901,34.1161,34.0728,34.0988,68129.0
2019-05-09 11:40:00,39.31,39.34,39.28,39.31,52573.0,34.0988,34.1248,34.0728,34.0988,52573.0
2019-05-09 11:45:00,39.31,39.35,39.3,39.34,65790.0,34.0988,34.1335,34.0901,34.1248,65790.0
2019-05-09 11:50:00,39.33,39.37,39.28,39.36,38692.0,34.1161,34.1508,34.0728,34.1422,38692.0
2019-05-09 11:55:00,39.36,39.39,39.33,39.37,18644.0,34.1422,34.1682,34.1161,34.1508,18644.0
2019-05-09 12:00:00,39.37,39.37,39.3,39.31,22219.0,34.1508,34.1508,34.0901,34.0988,22219.0
2019-05-09 12:05:00,39.31,39.35,39.28,39.34,18103.0,34.0988,34.1335,34.0728,34.1248,18103.0
2019-05-09 12:10:00,39.34,39.34,39.31,39.33,40616.0,34.1248,34.1248,34.0988,34.1161,40616.0
2019-05-09 12:15:00,39.33,39.34,39.3,39.33,34787.0,34.1161,34.1248,34.0901,34.1161,34787.0
2019-05-09 12:20:00,39.32,39.32,39.28,39.28,47518.0,34.1075,34.1075,34.0728,34.0728,47518.0
2019-05-09 12:25:00,39.27,39.41,39.27,39.35,73721.0,34.0641,34.1855,34.0641,34.1335,73721.0
2019-05-09 12:30:00,39.36,39.45,39.36,39.44,39908.0,34.1422,34.2202,34.1422,34.2116,39908.0
2019-05-09 12:35:00,39.44,39.51,39.44,39.47,42195.0,34.2116,34.2723,34.2116,34.2376,42195.0
2019-05-09 12:40:00,39.48,39.56,39.43,39.46,41095.0,34.2463,34.3156,34.2029,34.2289,41095.0
2019-05-09 12:45:00,39.45,39.47,39.41,39.46,29321.0,34.2202,34.2376,34.1855,34.2289,29321.0
2019-05-09 12:50:00,39.46,39.5,39.43,39.49,24500.0,34.2289,34.2636,34.2029,34.2549,24500.0
2019-05-09 12:55:00,39.48,39.5,39.44,39.46,46661.0,34.2463,34.2636,34.2116,34.2289,46661.0
2019-05-09 13:00:00,39.46,39.55,39.46,39.5,34450.0,34.2289,34.307,34.2289,34.2636,34450.0
2019-05-09 13:05:00,39.49,39.5,39.45,39.48,26538.0,34.2549,34.2636,34.2202,34.2463,26538.0
2019-05-09 13:10:00,39.48,39.53,39.46,39.52,20598.0,34.2463,34.2896,34.2289,34.281,20598.0
2019-05-09 13:15:00,39.53,39.53,39.44,39.47,18479.0,34.2896,34.2896,34.2116,34.2376,18479.0
2019-05-09 13:20:00,39.47,39.51,39.45,39.5,78960.0,34.2376,34.2723,34.2202,34.2636,78960.0
2019-05-09 13:25:00,39.51,39.52,39.47,39.47,19006.0,34.2723,34.281,34.2376,34.2376,19006.0
2019-05-09 13:30:00,39.48,39.5,39.46,39.49,24261.0,34.2463,34.2636,34.2289,34.2549,24261.0
2019-05-09 13:35:00,39.48,39.5,39.46,39.48,20796.0,34.2463,34.2636,34.2289,34.2463,20796.0
2019-05-09 13:40:00,39.48,39.5,39.47,39.5,24175.0,34.2463,34.2636,34.2376,34.2636,24175.0
2019-05-09 13:45:00,39.5,39.61,39.49,39.6,66127.0,34.2636,34.359,34.2549,34.3503,66127.0
2019-05-09 13:50:00,39.59,39.6,39.51,39.52,30935.0,34.3417,34.3503,34.2723,34.281,30935.0
2019-05-09 13:55:00,39.52,39.52,39.48,39.48,32483.0,34.281,34.281,34.2463,34.2463,32483.0
2019-05-09 14:00:00,39.49,39.54,39.46,39.46,36550.0,34.2549,34.2983,34.2289,34.2289,36550.0
2019-05-09 14:05:00,39.46,39.47,39.4,39.41,44919.0,34.2289,34.2376,34.1769,34.1855,44919.0
2019-05-09 14:10:00,39.41,39.45,39.34,39.45,106288.0,34.1855,34.2202,34.1248,34.2202,106288.0
2019-05-09 14:15:00,39.45,39.52,39.44,39.52,33736.0,34.2202,34.281,34.2116,34.281,33736.0
2019-05-09 14:20:00,39.52,39.56,39.5,39.52,54669.0,34.281,34.3156,34.2636,34.281,54669.0
2019-05-09 14:25:00,39.52,39.55,39.5,39.54,59477.0,34.281,34.307,34.2636,34.2983,59477.0
2019-05-09 14:30:00,39.54,39.58,39.54,39.55,27444.0,34.2983,34.333,34.2983,34.307,27444.0
2019-05-09 14:35:00,39.55,39.58,39.55,39.55,22655.0,34.307,34.333,34.307,34.307,22655.0
2019-05-09 14:40:00,39.55,39.59,39.54,39.56,25741.0,34.307,34.3417,34.2983,34.3156,25741.0
2019-05-09 14:45:00,39.55,39.55,39.49,39.5,55691.0,34.307,34.307,34.2549,34.2636,55691.0
2019-05-09 14:50:00,39.5,39.56,39.5,39.53,45323.0,34.2636,34.3156,34.2636,34.2896,45323.0
2019-05-09 14:55:00,39.52,39.53,39.44,39.47,33507.0,34.281,34.2896,34.2116,34.2376,33507.0
2019-05-09 15:00:00,39.46,39.48,39.39,39.45,50257.0,34.2289,34.2463,34.1682,34.2202,50257.0
2019-05-09 15:05:00,39.45,39.48,39.42,39.44,105792.0,34.2202,34.2463,34.1942,34.2116,105792.0
2019-05-09 15:10:00,39.43,39.48,39.42,39.46,41599.0,34.2029,34.2463,34.1942,34.2289,41599.0
2019-05-09 15:15:00,39.46,39.49,39.43,39.48,34439.0,34.2289,34.2549,34.2029,34.2463,34439.0
2019-05-09 15:20:00,39.48,39.49,39.45,39.45,30271.0,34.2463,34.2549,34.2202,34.2202,30271.0
2019-05-09 15:25:00,39.46,39.53,39.45,39.52,44782.0,34.2289,34.2896,34.2202,34.281,44782.0
2019-05-09 15:30:00,39.53,39.59,39.51,39.58,101345.0,34.2896,34.3417,34.2723,34.333,101345.0
2019-05-09 15:35:00,39.58,39.59,39.52,39.57,109661.0,34.333,34.3417,34.281,34.3243,109661.0
2019-05-09 15:40:00,39.57,39.58,39.53,39.56,68681.0,34.3243,34.333,34.2896,34.3156,68681.0
2019-05-09 15:45:00,39.55,39.57,39.48,39.48,118840.0,34.307,34.3243,34.2463,34.2463,118840.0
2019-05-09 15:50:00,39.48,39.56,39.47,39.55,127502.0,34.2463,34.3156,34.2376,34.307,127502.0
2019-05-09 15:55:00,39.55,39.6,39.53,39.6,352329.0,34.307,34.3503,34.2896,34.3503,352329.0
2019-05-10 09:30:00,39.33,39.37,39.24,39.3,70145.0,34.1161,34.1508,34.0381,34.0901,70145.0
2019-05-10 09:35:00,39.3,39.32,39.22,39.27,39937.0,34.0901,34.1075,34.0207,34.0641,39937.0
2019-05-10 09:40:00,39.28,39.32,39.25,39.3,33064.0,34.0728,34.1075,34.0467,34.0901,33064.0
2019-05-10 09:45:00,39.31,39.36,39.31,39.32,31373.0,34.0988,34.1422,34.0988,34.1075,31373.0
2019-05-10 09:50:00,39.32,39.34,39.25,39.29,34432.0,34.1075,34.1248,34.0467,34.0814,34432.0
2019-05-10 09:55:00,39.29,39.32,39.29,39.3,17548.0,34.0814,34.1075,34.0814,34.0901,17548.0
2019-05-10 10:00:00,39.31,39.33,39.27,39.27,33788.0,34.0988,34.1161,34.0641,34.0641,33788.0
2019-05-10 10:05:00,39.26,39.28,39.21,39.26,42250.0,34.0554,34.0728,34.012,34.0554,42250.0
2019-05-10 10:10:00,39.25,39.25,39.16,39.16,36717.0,34.0467,34.0467,33.9687,33.9687,36717.0
2019-05-10 10:15:00,39.16,39.23,39.15,39.22,83391.0,33.9687,34.0294,33.96,34.0207,83391.0
2019-05-10 10:20:00,39.22,39.26,39.21,39.21,39640.0,34.0207,34.0554,34.012,34.012,39640.0
2019-05-10 10:25:00,39.2,39.23,39.19,39.22,53405.0,34.0034,34.0294,33.9947,34.0207,53405.0
2019-05-10 10:30:00,39.21,39.22,39.17,39.19,55664.0,34.012,34.0207,33.9774,33.9947,55664.0
2019-05-10 10:35:00,39.18,39.19,39.14,39.16,130256.0,33.986,33.9947,33.9513,33.9687,130256.0
2019-05-10 10:40:00,39.15,39.16,39.04,39.16,52372.0,33.96,33.9687,33.8646,33.9687,52372.0
2019-05-10 10:45:00,39.16,39.24,39.16,39.19,39225.0,33.9687,34.0381,33.9687,33.9947,39225.0
2019-05-10 10:50:00,39.2,39.25,39.19,39.25,25780.0,34.0034,34.0467,33.9947,34.0467,25780.0
2019-05-10 10:55:00,39.25,39.25,39.15,39.16,34195.0,34.0467,34.0467,33.96,33.9687,34195.0
2019-05-10 11:00:00,39.15,39.18,39.11,39.18,59193.0,33.96,33.986,33.9253,33.986,59193.0
2019-05-10 11:05:00,39.18,39.23,39.17,39.21,53036.0,33.986,34.0294,33.9774,34.012,53036.0
2019-05-10 11:10:00,39.21,39.24,39.15,39.16,40736.0,34.012,34.0381,33.96,33.9687,40736.0
2019-05-10 11:15:00,39.16,39.22,39.11,39.22,44519.0,33.9687,34.0207,33.9253,34.0207,44519.0
2019-05-10 11:20:00,39.23,39.24,39.16,39.17,30649.0,34.0294,34.0381,33.9687,33.9774,30649.0
2019-05-10 11:25:00,39.17,39.18,39.11,39.11,43469.0,33.9774,33.986,33.9253,33.9253,43469.0
2019-05-10 11:30:00,39.11,39.12,39.07,39.11,49649.0,33.9253,33.934,33.8906,33.9253,49649.0
2019-05-10 11:35:00,39.11,39.19,39.09,39.16,25939.0,33.9253,33.9947,33.908,33.9687,25939.0
2019-05-10 11:40:00,39.15,39.16,39.06,39.09,47048.0,33.96,33.9687,33.8819,33.908,47048.0
2019-05-10 11:45:00,39.09,39.09,39.04,39.05,27498.0,33.908,33.908,33.8646,33.8733,27498.0
2019-05-10 11:50:00,39.05,39.13,39.04,39.12,50513.0,33.8733,33.9427,33.8646,33.934,50513.0
2019-05-10 11:55:00,39.11,39.14,39.06,39.13,40378.0,33.9253,33.9513,33.8819,33.9427,40378.0
2019-05-10 12:00:00,39.12,39.18,39.12,39.16,40785.0,33.934,33.986,33.934,33.9687,40785.0
2019-05-10 12:05:00,39.16,39.16,39.11,39.11,42342.0,33.9687,33.9687,33.9253,33.9253,42342.0
2019-05-10 12:10:00,39.12,39.26,39.12,39.23,62746.0,33.934,34.0554,33.934,34.0294,62746.0
2019-05-10 12:15:00,39.24,39.32,39.24,39.3,21568.0,34.0381,34.1075,34.0381,34.0901,21568.0
2019-05-10 12:20:00,39.3,39.31,39.27,39.3,48900.0,34.0901,34.0988,34.0641,34.0901,48900.0
2019-05-10 12:25:00,39.3,39.37,39.29,39.34,34105.0,34.0901,34.1508,34.0814,34.1248,34105.0
2019-05-10 12:30:00,39.34,39.4,39.33,39.38,54016.0,34.1248,34.1769,34.1161,34.1595,54016.0
2019-05-10 12:35:00,39.37,39.38,39.3,39.32,32645.0,34.1508,34.1595,34.0901,34.1075,32645.0
2019-05-10 12:40:00,39.32,39.36,39.31,39.34,37937.0,34.1075,34.1422,34.0988,34.1248,37937.0
2019-05-10 12:45:00,39.33,39.34,39.23,39.27,131603.0,34.1161,34.1248,34.0294,34.0641,131603.0
2019-05-10 12:50:00,39.27,39.36,39.26,39.36,36690.0,34.0641,34.1422,34.0554,34.1422,36690.0
2019-05-10 12:55:00,39.35,39.37,39.32,39.34,22281.0,34.1335,34.1508,34.1075,34.1248,22281.0
2019-05-10 13:00:00,39.33,39.39,39.3,39.38,20786.0,34.1161,34.1682,34.0901,34.1595,20786.0
2019-05-10 13:05:00,39.37,39.37,39.32,39.34,15530.0,34.1508,34.1508,34.1075,34.1248,15530.0
2019-05-10 13:10:00,39.33,39.36,39.3,39.35,39369.0,34.1161,34.1422,34.0901,34.1335,39369.0
2019-05-10 13:15:00,39.34,39.41,39.32,39.4,38277.0,34.1248,34.1855,34.1075,34.1769,38277.0
2019-05-10 13:20:00,39.41,39.48,39.4,39.41,26710.0,34.1855,34.2463,34.1769,34.1855,26710.0
2019-05-10 13:25:00,39.42,39.45,39.41,39.42,24811.0,34.1942,34.2202,34.1855,34.1942,24811.0
2019-05-10 13:30:00,39.42,39.46,39.4,39.44,25767.0,34.1942,34.2289,34.1769,34.2116,25767.0
2019-05-10 13:35:00,39.45,39.46,39.39,39.41,39882.0,34.2202,34.2289,34.1682,34.1855,39882.0
2019-05-10 13:40:00,39.42,39.45,39.42,39.43,18404.0,34.1942,34.2202,34.1942,34.2029,18404.0
2019-05-10 13:45:00,39.42,39.47,39.39,39.46,90556.0,34.1942,34.2376,34.1682,34.2289,90556.0
2019-05-10 13:50:00,39.47,39.48,39.39,39.42,133314.0,34.2376,34.2463,34.1682,34.1942,133314.0
2019-05-10 13:55:00,39.43,39.46,39.39,39.43,39430.0,34.2029,34.2289,34.1682,34.2029,39430.0
2019-05-10 14:00:00,39.44,39.46,39.4,39.43,73309.0,34.2116,34.2289,34.1769,34.2029,73309.0
2019-05-10 14:05:00,39.42,39.43,39.41,39.41,45766.0,34.1942,34.2029,34.1855,34.1855,45766.0
2019-05-10 14:10:00,39.41,39.49,39.4,39.45,57096.0,34.1855,34.2549,34.1769,34.2202,57096.0
2019-05-10 14:15:00,39.45,39.45,39.39,39.4,24477.0,34.2202,34.2202,34.1682,34.1769,24477.0
2019-05-10 14:20:00,39.4,39.45,39.37,39.45,60925.0,34.1769,34.2202,34.1508,34.2202,60925.0
2019-05-10 14:25:00,39.44,39.48,39.42,39.47,28705.0,34.2116,34.2463,34.1942,34.2376,28705.0
2019-05-10 14:30:00,39.48,39.53,39.48,39.5,35632.0,34.2463,34.2896,34.2463,34.2636,35632.0
2019-05-10 14:35:00,39.49,39.53,39.47,39.52,26394.0,34.2549,34.2896,34.2376,34.281,26394.0
2019-05-10 14:40:00,39.52,39.54,39.51,39.53,17728.0,34.281,34.2983,34.2723,34.2896,17728.0
2019-05-10 14:45:00,39.54,39.59,39.54,39.57,24793.0,34.2983,34.3417,34.2983,34.3243,24793.0
2019-05-10 14:50:00,39.57,39.63,39.57,39.59,51053.0,34.3243,34.3764,34.3243,34.3417,51053.0
2019-05-10 14:55:00,39.59,39.6,39.57,39.58,26691.0,34.3417,34.3503,34.3243,34.333,26691.0
2019-05-10 15:00:00,39.59,39.65,39.58,39.64,41112.0,34.3417,34.3937,34.333,34.385,41112.0
2019-05-10 15:05:00,39.64,39.65,39.6,39.6,32262.0,34.385,34.3937,34.3503,34.3503,32262.0
2019-05-10 15:10:00,39.61,39.64,39.57,39.64,56028.0,34.359,34.385,34.3243,34.385,56028.0
2019-05-10 15:15:00,39.64,39.72,39.6,39.72,107285.0,34.385,34.4544,34.3503,34.4544,107285.0
2019-05-10 15:20:00,39.72,39.74,39.69,39.73,62394.0,34.4544,34.4718,34.4284,34.4631,62394.0
2019-05-10 15:25:00,39.73,39.8,39.73,39.76,97977.0,34.4631,34.5238,34.4631,34.4891,97977.0
2019-05-10 15:30:00,39.77,39.79,39.64,39.65,87836.0,34.4978,34.5152,34.385,34.3937,87836.0
2019-05-10 15:35:00,39.64,39.69,39.59,39.61,84815.0,34.385,34.4284,34.3417,34.359,84815.0
2019-05-10 15:40:00,39.6,39.63,39.57,39.59,68268.0,34.3503,34.3764,34.3243,34.3417,68268.0
2019-05-10 15:45:00,39.59,39.64,39.51,39.54,120418.0,34.3417,34.385,34.2723,34.2983,120418.0
2019-05-10 15:50:00,39.54,39.59,39.53,39.59,136293.0,34.2983,34.3417,34.2896,34.3417,136293.0
2019-05-10 15:55:00,39.58,39.69,39.57,39.68,329321.0,34.333,34.4284,34.3243,34.4197,329321.0
2019-05-13 09:30:00,39.07,39.24,39.05,39.22,116730.0,33.8906,34.0381,33.8733,34.0207,116730.0
2019-05-13 09:35:00,39.22,39.31,39.14,39.28,81147.0,34.0207,34.0988,33.9513,34.0728,81147.0
2019-05-13 09:40:00,39.29,39.31,39.19,39.23,58000.0,34.0814,34.0988,33.9947,34.0294,58000.0
2019-05-13 09:45:00,39.22,39.3,39.19,39.26,51470.0,34.0207,34.0901,33.9947,34.0554,51470.0
2019-05-13 09:50:00,39.26,39.27,39.16,39.2,53794.0,34.0554,34.0641,33.9687,34.0034,53794.0
2019-05-13 09:55:00,39.2,39.21,39.17,39.2,50309.0,34.0034,34.012,33.9774,34.0034,50309.0
2019-05-13 10:00:00,39.21,39.25,39.15,39.16,86599.0,34.012,34.0467,33.96,33.9687,86599.0
2019-05-13 10:05:00,39.16,39.24,39.13,39.24,56978.0,33.9687,34.0381,33.9427,34.0381,56978.0
2019-05-13 10:10:00,39.23,39.45,39.21,39.26,169029.0,34.0294,34.2202,34.012,34.0554,169029.0
2019-05-13 10:15:00,39.27,39.28,39.16,39.25,31553.0,34.0641,34.0728,33.9687,34.0467,31553.0
2019-05-13 10:20:00,39.24,39.28,39.21,39.27,34514.0,34.0381,34.0728,34.012,34.0641,34514.0
2019-05-13 10:25:00,39.27,39.3,39.24,39.3,23718.0,34.0641,34.0901,34.0381,34.0901,23718.0
2019-05-13 10:30:00,39.29,39.29,39.22,39.23,37407.0,34.0814,34.0814,34.0207,34.0294,37407.0
2019-05-13 10:35:00,39.24,39.31,39.16,39.22,29486.0,34.0381,34.0988,33.9687,34.0207,29486.0
2019-05-13 10:40:00,39.22,39.28,39.2,39.25,25220.0,34.0207,34.0728,34.0034,34.0467,25220.0
2019-05-13 10:45:00,39.25,39.26,39.16,39.16,24464.0,34.0467,34.0554,33.9687,33.9687,24464.0
2019-05-13 10:50:00,39.15,39.18,39.09,39.12,67020.0,33.96,33.986,33.908,33.934,67020.0
2019-05-13 10:55:00,39.13,39.17,39.09,39.17,188463.0,33.9427,33.9774,33.908,33.9774,188463.0
2019-05-13 11:00:00,39.16,39.17,39.07,39.08,77072.0,33.9687,33.9774,33.8906,33.8993,77072.0
2019-05-13 11:05:00,39.08,39.2,39.07,39.11,66016.0,33.8993,34.0034,33.8906,33.9253,66016.0
2019-05-13 11:10:00,39.11,39.16,39.09,39.16,76248.0,33.9253,33.9687,33.908,33.9687,76248.0
2019-05-13 11:15:00,39.15,39.16,39.07,39.11,88054.0,33.96,33.9687,33.8906,33.9253,88054.0
2019-05-13 11:20:00,39.11,39.16,39.09,39.13,40909.0,33.9253,33.9687,33.908,33.9427,40909.0
2019-05-13 11:25:00,39.13,39.14,39.07,39.07,101365.0,33.9427,33.9513,33.8906,33.8906,101365.0
2019-05-13 11:30:00,39.07,39.13,39.06,39.1,100344.0,33.8906,33.9427,33.8819,33.9166,100344.0
2019-05-13 11:35:00,39.11,39.11,39.05,39.05,37854.0,33.9253,33.9253,33.8733,33.8733,37854.0
2019-05-13 11:40:00,39.05,39.08,39.04,39.06,44958.0,33.8733,33.8993,33.8646,33.8819,44958.0
2019-05-13 11:45:00,39.07,39.1,39.02,39.05,58698.0,33.8906,33.9166,33.8472,33.8733,58698.0
2019-05-13 11:50:00,39.05,39.06,39.0,39.05,57489.0,33.8733,33.8819,33.8299,33.8733,57489.0
2019-05-13 11:55:00,39.05,39.13,39.03,39.08,39415.0,33.8733,33.9427,33.8559,33.8993,39415.0
2019-05-13 12:00:00,39.08,39.08,39.03,39.06,34012.0,33.8993,33.8993,33.8559,33.8819,34012.0
2019-05-13 12:05:00,39.07,39.09,39.01,39.07,65340.0,33.8906,33.908,33.8386,33.8906,65340.0
2019-05-13 12:10:00,39.06,39.08,39.03,39.03,33800.0,33.8819,33.8993,33.8559,33.8559,33800.0
2019-05-13 12:15:00,39.04,39.08,39.0,39.08,60714.0,33.8646,33.8993,33.8299,33.8993,60714.0
2019-05-13 12:20:00,39.08,39.08,39.03,39.04,20564.0,33.8993,33.8993,33.8559,33.8646,20564.0
2019-05-13 12:25:00,39.04,39.06,39.0,39.05,43625.0,33.8646,33.8819,33.8299,33.8733,43625.0
2019-05-13 12:30:00,39.05,39.06,39.02,39.04,50594.0,33.8733,33.8819,33.8472,33.8646,50594.0
2019-05-13 12:35:00,39.05,39.1,39.04,39.07,61103.0,33.8733,33.9166,33.8646,33.8906,61103.0
2019-05-13 12:40:00,39.06,39.07,39.0,39.06,35789.0,33.8819,33.8906,33.8299,33.8819,35789.0
2019-05-13 12:45:00,39.05,39.12,39.05,39.09,30948.0,33.8733,33.934,33.8733,33.908,30948.0
2019-05-13 12:50:00,39.09,39.09,39.03,39.04,30107.0,33.908,33.908,33.8559,33.8646,30107.0
2019-05-13 12:55:00,39.03,39.04,38.99,39.0,65263.0,33.8559,33.8646,33.8212,33.8299,65263.0
2019-05-13 13:00:00,39.01,39.04,38.99,39.01,111822.0,33.8386,33.8646,33.8212,33.8386,111822.0
2019-05-13 13:05:00,39.01,39.06,39.0,39.04,31255.0,33.8386,33.8819,33.8299,33.8646,31255.0
2019-05-13 13:10:00,39.04,39.06,39.01,39.04,20995.0,33.8646,33.8819,33.8386,33.8646,20995.0
2019-05-13 13:15:00,39.04,39.06,39.01,39.02,46184.0,33.8646,33.8819,33.8386,33.8472,46184.0
2019-05-13 13:20:00,39.02,39.03,38.99,39.02,43567.0,33.8472,33.8559,33.8212,33.8472,43567.0
2019-05-13 13:25:00,39.02,39.05,39.01,39.03,52733.0,33.8472,33.8733,33.8386,33.8559,52733.0
2019-05-13 13:30:00,39.02,39.08,39.02,39.08,82082.0,33.8472,33.8993,33.8472,33.8993,82082.0
2019-05-13 13:35:00,39.07,39.14,39.07,39.1,82469.0,33.8906,33.9513,33.8906,33.9166,82469.0
2019-05-13 13:40:00,39.09,39.14,39.08,39.13,71011.0,33.908,33.9513,33.8993,33.9427,71011.0
2019-05-13 13:45:00,39.12,39.12,39.08,39.11,37711.0,33.934,33.934,33.8993,33.9253,37711.0
2019-05-13 13:50:00,39.11,39.12,39.08,39.12,38854.0,33.9253,33.934,33.8993,33.934,38854.0
2019-05-13 13:55:00,39.12,39.14,39.09,39.13,37510.0,33.934,33.9513,33.908,33.9427,37510.0
2019-05-13 14:00:00,39.12,39.15,39.11,39.14,38806.0,33.934,33.96,33.9253,33.9513,38806.0
2019-05-13 14:05:00,39.14,39.19,39.11,39.14,111338.0,33.9513,33.9947,33.9253,33.9513,111338.0
2019-05-13 14:10:00,39.14,39.14,39.07,39.09,85695.0,33.9513,33.9513,33.8906,33.908,85695.0
2019-05-13 14:15:00,39.09,39.09,39.04,39.07,55832.0,33.908,33.908,33.8646,33.8906,55832.0
2019-05-13 14:20:00,39.06,39.13,39.05,39.11,61102.0,33.8819,33.9427,33.8733,33.9253,61102.0
2019-05-13 14:25:00,39.12,39.22,39.12,39.15,69052.0,33.934,34.0207,33.934,33.96,69052.0
2019-05-13 14:30:00,39.15,39.19,39.14,39.15,27204.0,33.96,33.9947,33.9513,33.96,27204.0
2019-05-13 14:35:00,39.14,39.17,39.12,39.15,24652.0,33.9513,33.9774,33.934,33.96,24652.0
2019-05-13 14:40:00,39.15,39.16,39.05,39.07,36950.0,33.96,33.9687,33.8733,33.8906,36950.0
2019-05-13 14:45:00,39.08,39.16,39.07,39.16,31442.0,33.8993,33.9687,33.8906,33.9687,31442.0
2019-05-13 14:50:00,39.16,39.22,39.15,39.2,37612.0,33.9687,34.0207,33.96,34.0034,37612.0
2019-05-13 14:55:00,39.2,39.23,39.16,39.16,63999.0,34.0034,34.0294,33.9687,33.9687,63999.0
2019-05-13 15:00:00,39.16,39.21,39.11,39.12,47429.0,33.9687,34.012,33.9253,33.934,47429.0
2019-05-13 15:05:00,39.12,39.21,39.11,39.14,49913.0,33.934,34.012,33.9253,33.9513,49913.0
2019-05-13 15:10:00,39.13,39.17,39.09,39.09,46161.0,33.9427,33.9774,33.908,33.908,46161.0
2019-05-13 15:15:00,39.09,39.12,39.05,39.06,52206.0,33.908,33.934,33.8733,33.8819,52206.0
2019-05-13 15:20:00,39.06,39.09,39.04,39.04,76451.0,33.8819,33.908,33.8646,33.8646,76451.0
2019-05-13 15:25:00,39.04,39.08,39.0,39.06,352042.0,33.8646,33.8993,33.8299,33.8819,352042.0
2019-05-13 15:30:00,39.05,39.05,38.99,39.03,184856.0,33.8733,33.8733,33.8212,33.8559,184856.0
2019-05-13 15:35:00,39.02,39.04,38.99,39.01,157462.0,33.8472,33.8646,33.8212,33.8386,157462.0
2019-05-13 15:40:00,39.02,39.08,39.02,39.05,95177.0,33.8472,33.8993,33.8472,33.8733,95177.0
2019-05-13 15:45:00,39.06,39.11,39.05,39.09,98928.0,33.8819,33.9253,33.8733,33.908,98928.0
2019-05-13 15:50:00,39.1,39.14,39.07,39.13,159145.0,33.9166,33.9513,33.8906,33.9427,159145.0
2019-05-13 15:55:00,39.12,39.16,39.1,39.13,394242.0,33.934,33.9687,33.9166,33.9427,394242.0
2019-05-14 09:30:00,39.21,39.35,39.12,39.27,71723.0,34.012,34.1335,33.934,34.0641,71723.0
2019-05-14 09:35:00,39.25,39.31,39.2,39.21,43323.0,34.0467,34.0988,34.0034,34.012,43323.0
2019-05-14 09:40:00,39.2,39.31,39.19,39.28,27016.0,34.0034,34.0988,33.9947,34.0728,27016.0
2019-05-14 09:45:00,39.28,39.3,39.17,39.18,45309.0,34.0728,34.0901,33.9774,33.986,45309.0
2019-05-14 09:50:00,39.18,39.29,39.16,39.27,36018.0,33.986,34.0814,33.9687,34.0641,36018.0
2019-05-14 09:55:00,39.27,39.34,39.27,39.28,51874.0,34.0641,34.1248,34.0641,34.0728,51874.0
2019-05-14 10:00:00,39.29,39.34,39.28,39.33,32465.0,34.0814,34.1248,34.0728,34.1161,32465.0
2019-05-14 10:05:00,39.33,39.35,39.3,39.31,21348.0,34.1161,34.1335,34.0901,34.0988,21348.0
2019-05-14 10:10:00,39.32,39.35,39.28,39.32,66135.0,34.1075,34.1335,34.0728,34.1075,66135.0
2019-05-14 10:15:00,39.32,39.39,39.31,39.34,23279.0,34.1075,34.1682,34.0988,34.1248,23279.0
2019-05-14 10:20:00,39.34,39.38,39.33,39.38,47282.0,34.1248,34.1595,34.1161,34.1595,47282.0
2019-05-14 10:25:00,39.38,39.4,39.36,39.39,26475.0,34.1595,34.1769,34.1422,34.1682,26475.0
2019-05-14 10:30:00,39.39,39.43,39.38,39.38,87824.0,34.1682,34.2029,34.1595,34.1595,87824.0
2019-05-14 10:35:00,39.38,39.44,39.37,39.43,22521.0,34.1595,34.2116,34.1508,34.2029,22521.0
2019-05-14 10:40:00,39.42,39.45,39.39,39.39,45754.0,34.1942,34.2202,34.1682,34.1682,45754.0
2019-05-14 10:45:00,39.41,39.43,39.33,39.34,36605.0,34.1855,34.2029,34.1161,34.1248,36605.0
2019-05-14 10:50:00,39.34,39.34,39.3,39.32,46761.0,34.1248,34.1248,34.0901,34.1075,46761.0
2019-05-14 10:55:00,39.32,39.36,39.3,39.34,31296.0,34.1075,34.1422,34.0901,34.1248,31296.0
2019-05-14 11:00:00,39.34,39.41,39.34,39.41,63103.0,34.1248,34.1855,34.1248,34.1855,63103.0
2019-05-14 11:05:00,39.42,39.45,39.41,39.41,31361.0,34.1942,34.2202,34.1855,34.1855,31361.0
2019-05-14 11:10:00,39.41,39.46,39.41,39.45,28177.0,34.1855,34.2289,34.1855,34.2202,28177.0
2019-05-14 11:15:00,39.44,39.45,39.41,39.43,33937.0,34.2116,34.2202,34.1855,34.2029,33937.0
2019-05-14 11:20:00,39.44,39.48,39.42,39.48,30092.0,34.2116,34.2463,34.1942,34.2463,30092.0
2019-05-14 11:25:00,39.48,39.5,39.43,39.44,29780.0,34.2463,34.2636,34.2029,34.2116,29780.0
2019-05-14 11:30:00,39.45,39.48,39.44,39.45,28134.0,34.2202,34.2463,34.2116,34.2202,28134.0
2019-05-14 11:35:00,39.46,39.5,39.46,39.49,24579.0,34.2289,34.2636,34.2289,34.2549,24579.0
2019-05-14 11:40:00,39.48,39.5,39.45,39.47,24681.0,34.2463,34.2636,34.2202,34.2376,24681.0
2019-05-14 11:45:00,39.47,39.5,39.43,39.48,29172.0,34.2376,34.2636,34.2029,34.2463,29172.0
2019-05-14 11:50:00,39.49,39.5,39.45,39.47,29595.0,34.2549,34.2636,34.2202,34.2376,29595.0
2019-05-14 11:55:00,39.46,39.48,39.4,39.41,44504.0,34.2289,34.2463,34.1769,34.1855,44504.0
2019-05-14 12:00:00,39.41,39.45,39.4,39.44,33153.0,34.1855,34.2202,34.1769,34.2116,33153.0
2019-05-14 12:05:00,39.44,39.45,39.4,39.41,55081.0,34.2116,34.2202,34.1769,34.1855,55081.0
2019-05-14 12:10:00,39.41,39.47,39.39,39.45,67198.0,34.1855,34.2376,34.1682,34.2202,67198.0
2019-05-14 12:15:00,39.44,39.45,39.42,39.42,18280.0,34.2116,34.2202,34.1942,34.1942,18280.0
2019-05-14 12:20:00,39.43,39.44,39.41,39.43,44369.0,34.2029,34.2116,34.1855,34.2029,44369.0
2019-05-14 12:25:00,39.43,39.45,39.41,39.45,128218.0,34.2029,34.2202,34.1855,34.2202,128218.0
2019-05-14 12:30:00,39.45,39.51,39.44,39.51,131284.0,34.2202,34.2723,34.2116,34.2723,131284.0
2019-05-14 12:35:00,39.5,39.55,39.49,39.54,88788.0,34.2636,34.307,34.2549,34.2983,88788.0
2019-05-14 12:40:00,39.55,39.56,39.45,39.47,62291.0,34.307,34.3156,34.2202,34.2376,62291.0
2019-05-14 12:45:00,39.47,39.53,39.47,39.52,87703.0,34.2376,34.2896,34.2376,34.281,87703.0
2019-05-14 12:50:00,39.52,39.52,39.49,39.49,62217.0,34.281,34.281,34.2549,34.2549,62217.0
2019-05-14 12:55:00,39.49,39.53,39.49,39.51,26172.0,34.2549,34.2896,34.2549,34.2723,26172.0
2019-05-14 13:00:00,39.51,39.54,39.5,39.53,25381.0,34.2723,34.2983,34.2636,34.2896,25381.0
2019-05-14 13:05:00,39.54,39.54,39.49,39.52,118788.0,34.2983,34.2983,34.2549,34.281,118788.0
2019-05-14 13:10:00,39.52,39.57,39.52,39.55,68523.0,34.281,34.3243,34.281,34.307,68523.0
2019-05-14 13:15:00,39.54,39.56,39.5,39.5,77381.0,34.2983,34.3156,34.2636,34.2636,77381.0
2019-05-14 13:20:00,39.5,39.56,39.49,39.55,29203.0,34.2636,34.3156,34.2549,34.307,29203.0
2019-05-14 13:25:00,39.55,39.56,39.53,39.55,31829.0,34.307,34.3156,34.2896,34.307,31829.0
2019-05-14 13:30:00,39.55,39.58,39.55,39.58,64409.0,34.307,34.333,34.307,34.333,64409.0
2019-05-14 13:35:00,39.58,39.59,39.55,39.55,43606.0,34.333,34.3417,34.307,34.307,43606.0
2019-05-14 13:40:00,39.55,39.55,39.5,39.55,35068.0,34.307,34.307,34.2636,34.307,35068.0
2019-05-14 13:45:00,39.55,39.56,39.54,39.55,57381.0,34.307,34.3156,34.2983,34.307,57381.0
2019-05-14 13:50:00,39.55,39.57,39.54,39.55,41970.0,34.307,34.3243,34.2983,34.307,41970.0
2019-05-14 13:55:00,39.54,39.56,39.54,39.55,31951.0,34.2983,34.3156,34.2983,34.307,31951.0
2019-05-14 14:00:00,39.55,39.57,39.51,39.51,65816.0,34.307,34.3243,34.2723,34.2723,65816.0
2019-05-14 14:05:00,39.5,39.5,39.46,39.49,36020.0,34.2636,34.2636,34.2289,34.2549,36020.0
2019-05-14 14:10:00,39.48,39.51,39.45,39.5,36677.0,34.2463,34.2723,34.2202,34.2636,36677.0
2019-05-14 14:15:00,39.51,39.55,39.5,39.54,37788.0,34.2723,34.307,34.2636,34.2983,37788.0
2019-05-14 14:20:00,39.54,39.57,39.53,39.55,35906.0,34.2983,34.3243,34.2896,34.307,35906.0
2019-05-14 14:25:00,39.55,39.55,39.5,39.52,33544.0,34.307,34.307,34.2636,34.281,33544.0
2019-05-14 14:30:00,39.52,39.56,39.51,39.51,89918.0,34.281,34.3156,34.2723,34.2723,89918.0
2019-05-14 14:35:00,39.52,39.54,39.5,39.51,54487.0,34.281,34.2983,34.2636,34.2723,54487.0
2019-05-14 14:40:00,39.51,39.52,39.48,39.48,82634.0,34.2723,34.281,34.2463,34.2463,82634.0
2019-05-14 14:45:00,39.48,39.49,39.37,39.38,100755.0,34.2463,34.2549,34.1508,34.1595,100755.0
2019-05-14 14:50:00,39.39,39.4,39.31,39.34,66588.0,34.1682,34.1769,34.0988,34.1248,66588.0
2019-05-14 14:55:00,39.33,39.38,39.33,39.37,54173.0,34.1161,34.1595,34.1161,34.1508,54173.0
2019-05-14 15:00:00,39.36,39.44,39.36,39.44,80793.0,34.1422,34.2116,34.1422,34.2116,80793.0
2019-05-14 15:05:00,39.44,39.48,39.42,39.48,66407.0,34.2116,34.2463,34.1942,34.2463,66407.0
2019-05-14 15:10:00,39.48,39.48,39.4,39.41,55606.0,34.2463,34.2463,34.1769,34.1855,55606.0
2019-05-14 15:15:00,39.41,39.42,39.36,39.4,65460.0,34.1855,34.1942,34.1422,34.1769,65460.0
2019-05-14 15:20:00,39.39,39.42,39.37,39.4,75973.0,34.1682,34.1942,34.1508,34.1769,75973.0
2019-05-14 15:25:00,39.41,39.44,39.39,39.41,39835.0,34.1855,34.2116,34.1682,34.1855,39835.0
2019-05-14 15:30:00,39.41,39.44,39.31,39.32,144658.0,34.1855,34.2116,34.0988,34.1075,144658.0
2019-05-14 15:35:00,39.31,39.34,39.26,39.33,110871.0,34.0988,34.1248,34.0554,34.1161,110871.0
2019-05-14 15:40:00,39.33,39.37,39.32,39.34,67787.0,34.1161,34.1508,34.1075,34.1248,67787.0
2019-05-14 15:45:00,39.34,39.35,39.28,39.32,124118.0,34.1248,34.1335,34.0728,34.1075,124118.0
2019-05-14 15:50:00,39.32,39.32,39.25,39.29,165982.0,34.1075,34.1075,34.0467,34.0814,165982.0
2019-05-14 15:55:00,39.29,39.32,39.25,39.25,306727.0,34.0814,34.1075,34.0467,34.0467,306727.0
2019-05-15 09:30:00,39.2,39.24,39.12,39.22,96776.0,34.0034,34.0381,33.934,34.0207,96776.0
2019-05-15 09:35:00,39.22,39.22,39.14,39.2,62654.0,34.0207,34.0207,33.9513,34.0034,62654.0
2019-05-15 09:40:00,39.21,39.23,39.17,39.2,50377.0,34.012,34.0294,33.9774,34.0034,50377.0
2019-05-15 09:45:00,39.21,39.23,39.16,39.18,43017.0,34.012,34.0294,33.9687,33.986,43017.0
2019-05-15 09:50:00,39.19,39.21,39.15,39.19,75345.0,33.9947,34.012,33.96,33.9947,75345.0
2019-05-15 09:55:00,39.19,39.22,39.14,39.19,50218.0,33.9947,34.0207,33.9513,33.9947,50218.0
2019-05-15 10:00:00,39.19,39.21,39.15,39.15,45168.0,33.9947,34.012,33.96,33.96,45168.0
2019-05-15 10:05:00,39.15,39.17,39.1,39.12,121564.0,33.96,33.9774,33.9166,33.934,121564.0
2019-05-15 10:10:00,39.11,39.19,39.05,39.18,432204.0,33.9253,33.9947,33.8733,33.986,432204.0
2019-05-15 10:15:00,39.19,39.19,39.09,39.1,232086.0,33.9947,33.9947,33.908,33.9166,232086.0
2019-05-15 10:20:00,39.1,39.12,39.04,39.12,152887.0,33.9166,33.934,33.8646,33.934,152887.0
2019-05-15 10:25:00,39.12,39.24,39.11,39.22,82352.0,33.934,34.0381,33.9253,34.0207,82352.0
2019-05-15 10:30:00,39.22,39.27,39.2,39.22,53533.0,34.0207,34.0641,34.0034,34.0207,53533.0
2019-05-15 10:35:00,39.22,39.25,39.19,39.21,26023.0,34.0207,34.0467,33.9947,34.012,26023.0
2019-05-15 10:40:00,39.2,39.28,39.2,39.24,68426.0,34.0034,34.0728,34.0034,34.0381,68426.0
2019-05-15 10:45:00,39.23,39.25,39.1,39.13,248768.0,34.0294,34.0467,33.9166,33.9427,248768.0
2019-05-15 10:50:00,39.13,39.24,39.13,39.18,58263.0,33.9427,34.0381,33.9427,33.986,58263.0
2019-05-15 10:55:00,39.19,39.23,39.14,39.15,30129.0,33.9947,34.0294,33.9513,33.96,30129.0
2019-05-15 11:00:00,39.16,39.19,39.13,39.16,48383.0,33.9687,33.9947,33.9427,33.9687,48383.0
2019-05-15 11:05:00,39.16,39.17,39.1,39.11,51026.0,33.9687,33.9774,33.9166,33.9253,51026.0
2019-05-15 11:10:00,39.11,39.2,39.1,39.18,45044.0,33.9253,34.0034,33.9166,33.986,45044.0
2019-05-15 11:15:00,39.18,39.2,39.11,39.13,34158.0,33.986,34.0034,33.9253,33.9427,34158.0
2019-05-15 11:20:00,39.12,39.14,39.1,39.13,25452.0,33.934,33.9513,33.9166,33.9427,25452.0
2019-05-15 11:25:00,39.13,39.21,39.13,39.18,38680.0,33.9427,34.012,33.9427,33.986,38680.0
2019-05-15 11:30:00,39.19,39.24,39.17,39.22,56877.0,33.9947,34.0381,33.9774,34.0207,56877.0
2019-05-15 11:35:00,39.22,39.23,39.18,39.19,63909.0,34.0207,34.0294,33.986,33.9947,63909.0
2019-05-15 11:40:00,39.19,39.25,39.18,39.23,24494.0,33.9947,34.0467,33.986,34.0294,24494.0
2019-05-15 11:45:00,39.23,39.25,39.22,39.24,30460.0,34.0294,34.0467,34.0207,34.0381,30460.0
2019-05-15 11:50:00,39.25,39.26,39.22,39.24,47078.0,34.0467,34.0554,34.0207,34.0381,47078.0
2019-05-15 11:55:00,39.24,39.3,39.24,39.29,56121.0,34.0381,34.0901,34.0381,34.0814,56121.0
2019-05-15 12:00:00,39.29,39.29,39.23,39.26,92127.0,34.0814,34.0814,34.0294,34.0554,92127.0
2019-05-15 12:05:00,39.26,39.29,39.1,39.12,229033.0,34.0554,34.0814,33.9166,33.934,229033.0
2019-05-15 12:10:00,39.13,39.18,39.11,39.15,84891.0,33.9427,33.986,33.9253,33.96,84891.0
2019-05-15 12:15:00,39.16,39.16,39.1,39.11,49506.0,33.9687,33.9687,33.9166,33.9253,49506.0
2019-05-15 12:20:00,39.11,39.14,39.1,39.11,57378.0,33.9253,33.9513,33.9166,33.9253,57378.0
2019-05-15 12:25:00,39.12,39.13,39.09,39.11,26775.0,33.934,33.9427,33.908,33.9253,26775.0
2019-05-15 12:30:00,39.12,39.15,39.1,39.14,35463.0,33.934,33.96,33.9166,33.9513,35463.0
2019-05-15 12:35:00,39.13,39.13,39.1,39.12,17916.0,33.9427,33.9427,33.9166,33.934,17916.0
2019-05-15 12:40:00,39.12,39.15,39.11,39.15,16101.0,33.934,33.96,33.9253,33.96,16101.0
2019-05-15 12:45:00,39.16,39.16,39.13,39.13,11803.0,33.9687,33.9687,33.9427,33.9427,11803.0
2019-05-15 12:50:00,39.13,39.15,39.12,39.12,24460.0,33.9427,33.96,33.934,33.934,24460.0
2019-05-15 12:55:00,39.13,39.18,39.09,39.16,68868.0,33.9427,33.986,33.908,33.9687,68868.0
2019-05-15 13:00:00,39.17,39.18,39.15,39.17,15341.0,33.9774,33.986,33.96,33.9774,15341.0
2019-05-15 13:05:00,39.17,39.17,39.1,39.1,58554.0,33.9774,33.9774,33.9166,33.9166,58554.0
2019-05-15 13:10:00,39.11,39.13,39.09,39.11,27279.0,33.9253,33.9427,33.908,33.9253,27279.0
2019-05-15 13:15:00,39.1,39.13,39.08,39.09,24796.0,33.9166,33.9427,33.8993,33.908,24796.0
2019-05-15 13:20:00,39.1,39.1,39.04,39.05,51296.0,33.9166,33.9166,33.8646,33.8733,51296.0
2019-05-15 13:25:00,39.05,39.09,39.05,39.06,21416.0,33.8733,33.908,33.8733,33.8819,21416.0
2019-05-15 13:30:00,39.07,39.14,39.06,39.12,44177.0,33.8906,33.9513,33.8819,33.934,44177.0
2019-05-15 13:35:00,39.12,39.16,39.1,39.14,40028.0,33.934,33.9687,33.9166,33.9513,40028.0
2019-05-15 13:40:00,39.14,39.15,39.11,39.12,21268.0,33.9513,33.96,33.9253,33.934,21268.0
2019-05-15 13:45:00,39.13,39.16,39.12,39.16,29335.0,33.9427,33.9687,33.934,33.9687,29335.0
2019-05-15 13:50:00,39.16,39.16,39.13,39.16,20319.0,33.9687,33.9687,33.9427,33.9687,20319.0
2019-05-15 13:55:00,39.16,39.2,39.14,39.16,37334.0,33.9687,34.0034,33.9513,33.9687,37334.0
2019-05-15 14:00:00,39.16,39.23,39.16,39.22,31053.0,33.9687,34.0294,33.9687,34.0207,31053.0
2019-05-15 14:05:00,39.23,39.24,39.2,39.22,20634.0,34.0294,34.0381,34.0034,34.0207,20634.0
2019-05-15 14:10:00,39.22,39.25,39.21,39.24,24964.0,34.0207,34.0467,34.012,34.0381,24964.0
2019-05-15 14:15:00,39.24,39.25,39.22,39.24,20055.0,34.0381,34.0467,34.0207,34.0381,20055.0
2019-05-15 14:20:00,39.23,39.26,39.23,39.25,30257.0,34.0294,34.0554,34.0294,34.0467,30257.0
2019-05-15 14:25:00,39.25,39.26,39.2,39.23,29739.0,34.0467,34.0554,34.0034,34.0294,29739.0
2019-05-15 14:30:00,39.23,39.24,39.2,39.21,23910.0,34.0294,34.0381,34.0034,34.012,23910.0
2019-05-15 14:35:00,39.2,39.2,39.12,39.18,111450.0,34.0034,34.0034,33.934,33.986,111450.0
2019-05-15 14:40:00,39.18,39.21,39.17,39.19,22058.0,33.986,34.012,33.9774,33.9947,22058.0
2019-05-15 14:45:00,39.19,39.21,39.13,39.15,37154.0,33.9947,34.012,33.9427,33.96,37154.0
2019-05-15 14:50:00,39.15,39.16,39.11,39.12,64528.0,33.96,33.9687,33.9253,33.934,64528.0
2019-05-15 14:55:00,39.13,39.14,39.12,39.14,22515.0,33.9427,33.9513,33.934,33.9513,22515.0
2019-05-15 15:00:00,39.14,39.15,39.1,39.11,44773.0,33.9513,33.96,33.9166,33.9253,44773.0
2019-05-15 15:05:00,39.1,39.16,39.1,39.14,45614.0,33.9166,33.9687,33.9166,33.9513,45614.0
2019-05-15 15:10:00,39.14,39.15,39.1,39.13,38193.0,33.9513,33.96,33.9166,33.9427,38193.0
2019-05-15 15:15:00,39.13,39.14,39.12,39.13,43804.0,33.9427,33.9513,33.934,33.9427,43804.0
2019-05-15 15:20:00,39.13,39.16,39.12,39.16,53123.0,33.9427,33.9687,33.934,33.9687,53123.0
2019-05-15 15:25:00,39.16,39.18,39.15,39.16,66265.0,33.9687,33.986,33.96,33.9687,66265.0
2019-05-15 15:30:00,39.16,39.18,39.12,39.14,72508.0,33.9687,33.986,33.934,33.9513,72508.0
2019-05-15 15:35:00,39.15,39.15,39.11,39.13,66713.0,33.96,33.96,33.9253,33.9427,66713.0
2019-05-15 15:40:00,39.13,39.18,39.1,39.18,118391.0,33.9427,33.986,33.9166,33.986,118391.0
2019-05-15 15:45:00,39.17,39.17,39.12,39.13,104188.0,33.9774,33.9774,33.934,33.9427,104188.0
2019-05-15 15:50:00,39.13,39.14,39.1,39.11,153889.0,33.9427,33.9513,33.9166,33.9253,153889.0
2019-05-15 15:55:00,39.11,39.12,39.06,39.06,390656.0,33.9253,33.934,33.8819,33.8819,390656.0
2019-05-16 09:30:00,39.07,39.16,39.02,39.12,61533.0,33.8906,33.9687,33.8472,33.934,61533.0
2019-05-16 09:35:00,39.11,39.11,39.04,39.06,96493.0,33.9253,33.9253,33.8646,33.8819,96493.0
2019-05-16 09:40:00,39.07,39.07,39.02,39.02,90399.0,33.8906,33.8906,33.8472,33.8472,90399.0
2019-05-16 09:45:00,39.03,39.08,39.0,39.01,63675.0,33.8559,33.8993,33.8299,33.8386,63675.0
2019-05-16 09:50:00,39.01,39.04,38.93,38.97,326526.0,33.8386,33.8646,33.7692,33.8039,326526.0
2019-05-16 09:55:00,38.98,39.07,38.97,39.0,63019.0,33.8125,33.8906,33.8039,33.8299,63019.0
2019-05-16 10:00:00,39.0,39.11,38.99,39.08,47168.0,33.8299,33.9253,33.8212,33.8993,47168.0
2019-05-16 10:05:00,39.08,39.1,39.06,39.09,28805.0,33.8993,33.9166,33.8819,33.908,28805.0
2019-05-16 10:10:00,39.09,39.11,39.02,39.04,35731.0,33.908,33.9253,33.8472,33.8646,35731.0
2019-05-16 10:15:00,39.04,39.08,39.03,39.08,25123.0,33.8646,33.8993,33.8559,33.8993,25123.0
2019-05-16 10:20:00,39.08,39.14,39.05,39.14,55126.0,33.8993,33.9513,33.8733,33.9513,55126.0
2019-05-16 10:25:00,39.13,39.19,39.13,39.18,28818.0,33.9427,33.9947,33.9427,33.986,28818.0
2019-05-16 10:30:00,39.18,39.19,39.1,39.12,18947.0,33.986,33.9947,33.9166,33.934,18947.0
2019-05-16 10:35:00,39.12,39.15,39.11,39.12,10799.0,33.934,33.96,33.9253,33.934,10799.0
2019-05-16 10:40:00,39.12,39.17,39.11,39.14,27886.0,33.934,33.9774,33.9253,33.9513,27886.0
2019-05-16 10:45:00,39.14,39.19,39.14,39.17,36374.0,33.9513,33.9947,33.9513,33.9774,36374.0
2019-05-16 10:50:00,39.18,39.23,39.14,39.23,50756.0,33.986,34.0294,33.9513,34.0294,50756.0
2019-05-16 10:55:00,39.23,39.24,39.2,39.21,54275.0,34.0294,34.0381,34.0034,34.012,54275.0
2019-05-16 11:00:00,39.22,39.22,39.17,39.18,45414.0,34.0207,34.0207,33.9774,33.986,45414.0
2019-05-16 11:05:00,39.19,39.21,39.17,39.19,31352.0,33.9947,34.012,33.9774,33.9947,31352.0
2019-05-16 11:10:00,39.19,39.23,39.18,39.23,41488.0,33.9947,34.0294,33.986,34.0294,41488.0
2019-05-16 11:15:00,39.23,39.24,39.18,39.21,27746.0,34.0294,34.0381,33.986,34.012,27746.0
2019-05-16 11:20:00,39.21,39.26,39.2,39.21,23946.0,34.012,34.0554,34.0034,34.012,23946.0
2019-05-16 11:25:00,39.22,39.24,39.21,39.21,14920.0,34.0207,34.0381,34.012,34.012,14920.0
2019-05-16 11:30:00,39.21,39.23,39.18,39.19,24258.0,34.012,34.0294,33.986,33.9947,24258.0
2019-05-16 11:35:00,39.2,39.25,39.19,39.23,32499.0,34.0034,34.0467,33.9947,34.0294,32499.0
2019-05-16 11:40:00,39.23,39.27,39.22,39.24,18323.0,34.0294,34.0641,34.0207,34.0381,18323.0
2019-05-16 11:45:00,39.24,39.25,39.2,39.23,23548.0,34.0381,34.0467,34.0034,34.0294,23548.0
2019-05-16 11:50:00,39.23,39.25,39.22,39.23,20578.0,34.0294,34.0467,34.0207,34.0294,20578.0
2019-05-16 11:55:00,39.23,39.27,39.23,39.27,13292.0,34.0294,34.0641,34.0294,34.0641,13292.0
2019-05-16 12:00:00,39.27,39.33,39.26,39.27,34001.0,34.0641,34.1161,34.0554,34.0641,34001.0
2019-05-16 12:05:00,39.27,39.28,39.24,39.26,17399.0,34.0641,34.0728,34.0381,34.0554,17399.0
2019-05-16 12:10:00,39.25,39.26,39.24,39.25,20503.0,34.0467,34.0554,34.0381,34.0467,20503.0
2019-05-16 12:15:00,39.26,39.26,39.22,39.23,27073.0,34.0554,34.0554,34.0207,34.0294,27073.0
2019-05-16 12:20:00,39.22,39.23,39.12,39.12,157059.0,34.0207,34.0294,33.934,33.934,157059.0
2019-05-16 12:25:00,39.13,39.18,39.12,39.13,114105.0,33.9427,33.986,33.934,33.9427,114105.0
2019-05-16 12:30:00,39.13,39.22,39.1,39.22,149065.0,33.9427,34.0207,33.9166,34.0207,149065.0
2019-05-16 12:35:00,39.21,39.27,39.2,39.25,36827.0,34.012,34.0641,34.0034,34.0467,36827.0
2019-05-16 12:40:00,39.25,39.25,39.21,39.24,19522.0,34.0467,34.0467,34.012,34.0381,19522.0
2019-05-16 12:45:00,39.24,39.24,39.19,39.19,10747.0,34.0381,34.0381,33.9947,33.9947,10747.0
2019-05-16 12:50:00,39.2,39.2,39.13,39.16,131597.0,34.0034,34.0034,33.9427,33.9687,131597.0
2019-05-16 12:55:00,39.15,39.18,39.14,39.17,26044.0,33.96,33.986,33.9513,33.9774,26044.0
2019-05-16 13:00:00,39.17,39.19,39.16,39.18,73215.0,33.9774,33.9947,33.9687,33.986,73215.0
2019-05-16 13:05:00,39.18,39.18,39.14,39.15,15530.0,33.986,33.986,33.9513,33.96,15530.0
2019-05-16 13:10:00,39.15,39.18,39.15,39.16,14646.0,33.96,33.986,33.96,33.9687,14646.0
2019-05-16 13:15:00,39.16,39.2,39.16,39.19,11556.0,33.9687,34.0034,33.9687,33.9947,11556.0
2019-05-16 13:20:00,39.19,39.19,39.14,39.15,20068.0,33.9947,33.9947,33.9513,33.96,20068.0
2019-05-16 13:25:00,39.15,39.16,39.14,39.14,15629.0,33.96,33.9687,33.9513,33.9513,15629.0
2019-05-16 13:30:00,39.15,39.16,39.13,39.14,35090.0,33.96,33.9687,33.9427,33.9513,35090.0
2019-05-16 13:35:00,39.14,39.17,39.13,39.17,18018.0,33.9513,33.9774,33.9427,33.9774,18018.0
2019-05-16 13:40:00,39.16,39.19,39.15,39.15,15727.0,33.9687,33.9947,33.96,33.96,15727.0
2019-05-16 13:45:00,39.16,39.16,39.13,39.15,23965.0,33.9687,33.9687,33.9427,33.96,23965.0
2019-05-16 13:50:00,39.14,39.18,39.13,39.18,25832.0,33.9513,33.986,33.9427,33.986,25832.0
2019-05-16 13:55:00,39.16,39.2,39.15,39.18,27056.0,33.9687,34.0034,33.96,33.986,27056.0
2019-05-16 14:00:00,39.18,39.2,39.17,39.18,15096.0,33.986,34.0034,33.9774,33.986,15096.0
2019-05-16 14:05:00,39.19,39.23,39.18,39.21,15004.0,33.9947,34.0294,33.986,34.012,15004.0
2019-05-16 14:10:00,39.2,39.24,39.18,39.23,19217.0,34.0034,34.0381,33.986,34.0294,19217.0
2019-05-16 14:15:00,39.23,39.25,39.23,39.24,13753.0,34.0294,34.0467,34.0294,34.0381,13753.0
2019-05-16 14:20:00,39.24,39.27,39.23,39.27,22502.0,34.0381,34.0641,34.0294,34.0641,22502.0
2019-05-16 14:25:00,39.27,39.34,39.26,39.34,73003.0,34.0641,34.1248,34.0554,34.1248,73003.0
2019-05-16 14:30:00,39.34,39.34,39.22,39.23,87820.0,34.1248,34.1248,34.0207,34.0294,87820.0
2019-05-16 14:35:00,39.23,39.24,39.17,39.2,290855.0,34.0294,34.0381,33.9774,34.0034,290855.0
2019-05-16 14:40:00,39.2,39.22,39.17,39.2,89901.0,34.0034,34.0207,33.9774,34.0034,89901.0
2019-05-16 14:45:00,39.2,39.21,39.14,39.17,207291.0,34.0034,34.012,33.9513,33.9774,207291.0
2019-05-16 14:50:00,39.18,39.19,39.16,39.16,23318.0,33.986,33.9947,33.9687,33.9687,23318.0
2019-05-16 14:55:00,39.16,39.22,39.15,39.22,30418.0,33.9687,34.0207,33.96,34.0207,30418.0
2019-05-16 15:00:00,39.21,39.24,39.19,39.21,73858.0,34.012,34.0381,33.9947,34.012,73858.0
2019-05-16 15:05:00,39.22,39.22,39.15,39.19,35928.0,34.0207,34.0207,33.96,33.9947,35928.0
2019-05-16 15:10:00,39.18,39.19,39.16,39.18,21283.0,33.986,33.9947,33.9687,33.986,21283.0
2019-05-16 15:15:00,39.19,39.19,39.16,39.18,27471.0,33.9947,33.9947,33.9687,33.986,27471.0
2019-05-16 15:20:00,39.19,39.23,39.18,39.23,31675.0,33.9947,34.0294,33.986,34.0294,31675.0
2019-05-16 15:25:00,39.23,39.26,39.21,39.26,45186.0,34.0294,34.0554,34.012,34.0554,45186.0
2019-05-16 15:30:00,39.25,39.26,39.2,39.24,47473.0,34.0467,34.0554,34.0034,34.0381,47473.0
2019-05-16 15:35:00,39.25,39.25,39.2,39.22,62025.0,34.0467,34.0467,34.0034,34.0207,62025.0
2019-05-16 15:40:00,39.22,39.23,39.16,39.18,57140.0,34.0207,34.0294,33.9687,33.986,57140.0
2019-05-16 15:45:00,39.18,39.22,39.16,39.21,77473.0,33.986,34.0207,33.9687,34.012,77473.0
2019-05-16 15:50:00,39.2,39.2,39.16,39.19,122724.0,34.0034,34.0034,33.9687,33.9947,122724.0
2019-05-16 15:55:00,39.19,39.24,39.17,39.19,190011.0,33.9947,34.0381,33.9774,33.9947,190011.0
2019-05-17 09:30:00,39.0,39.11,38.91,39.05,179882.0,33.8299,33.9253,33.7518,33.8733,179882.0
2019-05-17 09:35:00,39.03,39.11,39.01,39.04,28531.0,33.8559,33.9253,33.8386,33.8646,28531.0
2019-05-17 09:40:00,39.05,39.09,39.01,39.02,20018.0,33.8733,33.908,33.8386,33.8472,20018.0
2019-05-17 09:45:00,39.03,39.1,39.02,39.07,46270.0,33.8559,33.9166,33.8472,33.8906,46270.0
2019-05-17 09:50:00,39.06,39.07,38.86,38.91,305146.0,33.8819,33.8906,33.7084,33.7518,305146.0
2019-05-17 09:55:00,38.93,39.03,38.92,39.0,29987.0,33.7692,33.8559,33.7605,33.8299,29987.0
2019-05-17 10:00:00,39.01,39.06,38.95,38.98,22391.0,33.8386,33.8819,33.7865,33.8125,22391.0
2019-05-17 10:05:00,38.98,39.06,38.96,39.05,32762.0,33.8125,33.8819,33.7952,33.8733,32762.0
2019-05-17 10:10:00,39.04,39.07,39.01,39.06,28643.0,33.8646,33.8906,33.8386,33.8819,28643.0
2019-05-17 10:15:00,39.06,39.13,39.05,39.1,17905.0,33.8819,33.9427,33.8733,33.9166,17905.0
2019-05-17 10:20:00,39.1,39.15,39.1,39.14,24848.0,33.9166,33.96,33.9166,33.9513,24848.0
2019-05-17 10:25:00,39.13,39.14,39.05,39.05,42725.0,33.9427,33.9513,33.8733,33.8733,42725.0
2019-05-17 10:30:00,39.06,39.09,38.93,39.02,259515.0,33.8819,33.908,33.7692,33.8472,259515.0
2019-05-17 10:35:00,39.02,39.06,38.98,39.02,36892.0,33.8472,33.8819,33.8125,33.8472,36892.0
2019-05-17 10:40:00,39.04,39.06,39.0,39.04,29832.0,33.8646,33.8819,33.8299,33.8646,29832.0
2019-05-17 10:45:00,39.04,39.05,39.02,39.03,54469.0,33.8646,33.8733,33.8472,33.8559,54469.0
2019-05-17 10:50:00,39.04,39.12,39.03,39.12,58049.0,33.8646,33.934,33.8559,33.934,58049.0
2019-05-17 10:55:00,39.12,39.18,39.09,39.13,31388.0,33.934,33.986,33.908,33.9427,31388.0
2019-05-17 11:00:00,39.13,39.16,39.12,39.13,15375.0,33.9427,33.9687,33.934,33.9427,15375.0
2019-05-17 11:05:00,39.12,39.18,39.12,39.16,32298.0,33.934,33.986,33.934,33.9687,32298.0
2019-05-17 11:10:00,39.17,39.18,39.11,39.13,20729.0,33.9774,33.986,33.9253,33.9427,20729.0
2019-05-17 11:15:00,39.13,39.14,39.09,39.1,17484.0,33.9427,33.9513,33.908,33.9166,17484.0
2019-05-17 11:20:00,39.1,39.1,39.07,39.08,16881.0,33.9166,33.9166,33.8906,33.8993,16881.0
2019-05-17 11:25:00,39.09,39.1,39.05,39.05,21734.0,33.908,33.9166,33.8733,33.8733,21734.0
2019-05-17 11:30:00,39.05,39.07,39.04,39.06,35955.0,33.8733,33.8906,33.8646,33.8819,35955.0
2019-05-17 11:35:00,39.06,39.07,39.05,39.06,23480.0,33.8819,33.8906,33.8733,33.8819,23480.0
2019-05-17 11:40:00,39.07,39.12,39.04,39.12,42219.0,33.8906,33.934,33.8646,33.934,42219.0
2019-05-17 11:45:00,39.11,39.12,39.05,39.07,25649.0,33.9253,33.934,33.8733,33.8906,25649.0
2019-05-17 11:50:00,39.06,39.08,39.01,39.08,57548.0,33.8819,33.8993,33.8386,33.8993,57548.0
2019-05-17 11:55:00,39.07,39.08,39.05,39.06,12909.0,33.8906,33.8993,33.8733,33.8819,12909.0
2019-05-17 12:00:00,39.06,39.07,39.03,39.04,34851.0,33.8819,33.8906,33.8559,33.8646,34851.0
2019-05-17 12:05:00,39.04,39.04,39.01,39.03,39350.0,33.8646,33.8646,33.8386,33.8559,39350.0
2019-05-17 12:10:00,39.03,39.06,39.02,39.02,30094.0,33.8559,33.8819,33.8472,33.8472,30094.0
2019-05-17 12:15:00,39.02,39.05,39.02,39.04,24999.0,33.8472,33.8733,33.8472,33.8646,24999.0
2019-05-17 12:20:00,39.05,39.1,39.05,39.09,34871.0,33.8733,33.9166,33.8733,33.908,34871.0
2019-05-17 12:25:00,39.09,39.12,39.05,39.06,53076.0,33.908,33.934,33.8733,33.8819,53076.0
2019-05-17 12:30:00,39.06,39.06,39.04,39.05,16368.0,33.8819,33.8819,33.8646,33.8733,16368.0
2019-05-17 12:35:00,39.05,39.07,39.03,39.06,25611.0,33.8733,33.8906,33.8559,33.8819,25611.0
2019-05-17 12:40:00,39.07,39.12,39.06,39.1,22506.0,33.8906,33.934,33.8819,33.9166,22506.0
2019-05-17 12:45:00,39.11,39.12,39.09,39.11,26368.0,33.9253,33.934,33.908,33.9253,26368.0
2019-05-17 12:50:00,39.11,39.13,39.09,39.13,20679.0,33.9253,33.9427,33.908,33.9427,20679.0
2019-05-17 12:55:00,39.13,39.14,39.11,39.12,26013.0,33.9427,33.9513,33.9253,33.934,26013.0
2019-05-17 13:00:00,39.12,39.14,39.11,39.11,19426.0,33.934,33.9513,33.9253,33.9253,19426.0
2019-05-17 13:05:00,39.12,39.14,39.1,39.11,40819.0,33.934,33.9513,33.9166,33.9253,40819.0
2019-05-17 13:10:00,39.11,39.12,39.09,39.09,20421.0,33.9253,33.934,33.908,33.908,20421.0
2019-05-17 13:15:00,39.09,39.1,39.06,39.07,22328.0,33.908,33.9166,33.8819,33.8906,22328.0
2019-05-17 13:20:00,39.08,39.09,39.07,39.09,22753.0,33.8993,33.908,33.8906,33.908,22753.0
2019-05-17 13:25:00,39.09,39.1,39.08,39.08,11632.0,33.908,33.9166,33.8993,33.8993,11632.0
2019-05-17 13:30:00,39.08,39.09,39.06,39.08,24528.0,33.8993,33.908,33.8819,33.8993,24528.0
2019-05-17 13:35:00,39.09,39.09,39.07,39.09,17755.0,33.908,33.908,33.8906,33.908,17755.0
2019-05-17 13:40:00,39.09,39.11,39.07,39.09,20443.0,33.908,33.9253,33.8906,33.908,20443.0
2019-05-17 13:45:00,39.09,39.12,39.09,39.1,25694.0,33.908,33.934,33.908,33.9166,25694.0
2019-05-17 13:50:00,39.11,39.11,39.08,39.09,16089.0,33.9253,33.9253,33.8993,33.908,16089.0
2019-05-17 13:55:00,39.09,39.1,39.08,39.09,12916.0,33.908,33.9166,33.8993,33.908,12916.0
2019-05-17 14:00:00,39.1,39.14,39.09,39.09,25129.0,33.9166,33.9513,33.908,33.908,25129.0
2019-05-17 14:05:00,39.09,39.1,39.08,39.1,12487.0,33.908,33.9166,33.8993,33.9166,12487.0
2019-05-17 14:10:00,39.09,39.1,39.07,39.09,8994.0,33.908,33.9166,33.8906,33.908,8994.0
2019-05-17 14:15:00,39.1,39.1,39.07,39.09,19088.0,33.9166,33.9166,33.8906,33.908,19088.0
2019-05-17 14:20:00,39.09,39.11,39.08,39.1,15127.0,33.908,33.9253,33.8993,33.9166,15127.0
2019-05-17 14:25:00,39.11,39.11,39.09,39.1,12817.0,33.9253,33.9253,33.908,33.9166,12817.0
2019-05-17 14:30:00,39.1,39.1,39.07,39.09,28051.0,33.9166,33.9166,33.8906,33.908,28051.0
2019-05-17 14:35:00,39.09,39.11,39.08,39.08,17195.0,33.908,33.9253,33.8993,33.8993,17195.0
2019-05-17 14:40:00,39.09,39.1,39.07,39.1,35386.0,33.908,33.9166,33.8906,33.9166,35386.0
2019-05-17 14:45:00,39.1,39.1,39.09,39.09,16193.0,33.9166,33.9166,33.908,33.908,16193.0
2019-05-17 14:50:00,39.09,39.11,39.09,39.09,33953.0,33.908,33.9253,33.908,33.908,33953.0
2019-05-17 14:55:00,39.09,39.12,39.09,39.11,32489.0,33.908,33.934,33.908,33.9253,32489.0
2019-05-17 15:00:00,39.11,39.11,39.01,39.01,90414.0,33.9253,33.9253,33.8386,33.8386,90414.0
2019-05-17 15:05:00,39.01,39.05,38.99,38.99,87670.0,33.8386,33.8733,33.8212,33.8212,87670.0
2019-05-17 15:10:00,38.99,39.05,38.98,39.05,105141.0,33.8212,33.8733,33.8125,33.8733,105141.0
2019-05-17 15:15:00,39.05,39.05,38.99,39.01,86649.0,33.8733,33.8733,33.8212,33.8386,86649.0
2019-05-17 15:20:00,39.01,39.03,38.99,39.01,69173.0,33.8386,33.8559,33.8212,33.8386,69173.0
2019-05-17 15:25:00,39.01,39.02,38.98,39.0,68263.0,33.8386,33.8472,33.8125,33.8299,68263.0
2019-05-17 15:30:00,39.0,39.01,38.96,39.0,126212.0,33.8299,33.8386,33.7952,33.8299,126212.0
2019-05-17 15:35:00,39.0,39.01,38.97,38.98,115874.0,33.8299,33.8386,33.8039,33.8125,115874.0
2019-05-17 15:40:00,38.99,39.02,38.94,38.98,156658.0,33.8212,33.8472,33.7778,33.8125,156658.0
2019-05-17 15:45:00,38.99,39.0,38.96,39.0,152207.0,33.8212,33.8299,33.7952,33.8299,152207.0
2019-05-17 15:50:00,39.0,39.01,38.98,39.0,173636.0,33.8299,33.8386,33.8125,33.8299,173636.0
2019-05-17 15:55:00,38.99,39.02,38.95,38.95,535861.0,33.8212,33.8472,33.7865,33.7865,535861.0
2019-05-20 09:30:00,38.86,38.99,38.86,38.88,87267.0,33.7084,33.8212,33.7084,33.7258,87267.0
2019-05-20 09:35:00,38.87,38.91,38.84,38.87,39827.0,33.7171,33.7518,33.6911,33.7171,39827.0
2019-05-20 09:40:00,38.87,38.91,38.85,38.91,26086.0,33.7171,33.7518,33.6998,33.7518,26086.0
2019-05-20 09:45:00,38.91,38.93,38.87,38.89,46917.0,33.7518,33.7692,33.7171,33.7345,46917.0
2019-05-20 09:50:00,38.89,38.9,38.83,38.87,39929.0,33.7345,33.7431,33.6824,33.7171,39929.0
2019-05-20 09:55:00,38.86,38.94,38.86,38.92,37290.0,33.7084,33.7778,33.7084,33.7605,37290.0
2019-05-20 10:00:00,38.92,38.92,38.85,38.86,45085.0,33.7605,33.7605,33.6998,33.7084,45085.0
2019-05-20 10:05:00,38.85,38.88,38.85,38.86,30500.0,33.6998,33.7258,33.6998,33.7084,30500.0
2019-05-20 10:10:00,38.86,38.88,38.84,38.85,27358.0,33.7084,33.7258,33.6911,33.6998,27358.0
2019-05-20 10:15:00,38.84,38.86,38.84,38.84,20475.0,33.6911,33.7084,33.6911,33.6911,20475.0
2019-05-20 10:20:00,38.84,38.86,38.82,38.84,167263.0,33.6911,33.7084,33.6737,33.6911,167263.0
2019-05-20 10:25:00,38.84,38.87,38.82,38.86,174328.0,33.6911,33.7171,33.6737,33.7084,174328.0
2019-05-20 10:30:00,38.85,38.93,38.85,38.93,52627.0,33.6998,33.7692,33.6998,33.7692,52627.0
2019-05-20 10:35:00,38.93,38.95,38.91,38.93,48610.0,33.7692,33.7865,33.7518,33.7692,48610.0
2019-05-20 10:40:00,38.93,38.94,38.9,38.91,13891.0,33.7692,33.7778,33.7431,33.7518,13891.0
2019-05-20 10:45:00,38.91,38.92,38.88,38.89,25582.0,33.7518,33.7605,33.7258,33.7345,25582.0
2019-05-20 10:50:00,38.89,38.9,38.87,38.88,20761.0,33.7345,33.7431,33.7171,33.7258,20761.0
2019-05-20 10:55:00,38.88,38.94,38.88,38.93,79285.0,33.7258,33.7778,33.7258,33.7692,79285.0
2019-05-20 11:00:00,38.94,38.94,38.86,38.87,215241.0,33.7778,33.7778,33.7084,33.7171,215241.0
2019-05-20 11:05:00,38.88,38.88,38.83,38.83,26298.0,33.7258,33.7258,33.6824,33.6824,26298.0
2019-05-20 11:10:00,38.83,38.84,38.81,38.82,31125.0,33.6824,33.6911,33.6651,33.6737,31125.0
2019-05-20 11:15:00,38.82,38.83,38.78,38.79,39201.0,33.6737,33.6824,33.6391,33.6477,39201.0
2019-05-20 11:20:00,38.78,38.78,38.74,38.77,59788.0,33.6391,33.6391,33.6044,33.6304,59788.0
2019-05-20 11:25:00,38.77,38.81,38.77,38.79,22251.0,33.6304,33.6651,33.6304,33.6477,22251.0
2019-05-20 11:30:00,38.8,38.83,38.79,38.81,48954.0,33.6564,33.6824,33.6477,33.6651,48954.0
2019-05-20 11:35:00,38.81,38.83,38.79,38.82,39490.0,33.6651,33.6824,33.6477,33.6737,39490.0
2019-05-20 11:40:00,38.81,38.84,38.8,38.84,49766.0,33.6651,33.6911,33.6564,33.6911,49766.0
2019-05-20 11:45:00,38.84,38.87,38.83,38.85,74391.0,33.6911,33.7171,33.6824,33.6998,74391.0
2019-05-20 11:50:00,38.86,38.87,38.83,38.85,25373.0,33.7084,33.7171,33.6824,33.6998,25373.0
2019-05-20 11:55:00,38.86,38.86,38.82,38.85,22846.0,33.7084,33.7084,33.6737,33.6998,22846.0
2019-05-20 12:00:00,38.85,38.88,38.83,38.86,40116.0,33.6998,33.7258,33.6824,33.7084,40116.0
2019-05-20 12:05:00,38.87,38.89,38.85,38.89,35146.0,33.7171,33.7345,33.6998,33.7345,35146.0
2019-05-20 12:10:00,38.88,38.94,38.88,38.93,29737.0,33.7258,33.7778,33.7258,33.7692,29737.0
2019-05-20 12:15:00,38.93,38.94,38.9,38.9,37648.0,33.7692,33.7778,33.7431,33.7431,37648.0
2019-05-20 12:20:00,38.91,38.94,38.89,38.93,29747.0,33.7518,33.7778,33.7345,33.7692,29747.0
2019-05-20 12:25:00,38.92,38.94,38.88,38.89,22362.0,33.7605,33.7778,33.7258,33.7345,22362.0
2019-05-20 12:30:00,38.89,38.91,38.87,38.89,31357.0,33.7345,33.7518,33.7171,33.7345,31357.0
2019-05-20 12:35:00,38.89,38.93,38.89,38.92,44953.0,33.7345,33.7692,33.7345,33.7605,44953.0
2019-05-20 12:40:00,38.92,38.94,38.89,38.89,42645.0,33.7605,33.7778,33.7345,33.7345,42645.0
2019-05-20 12:45:00,38.9,38.92,38.89,38.91,39878.0,33.7431,33.7605,33.7345,33.7518,39878.0
2019-05-20 12:50:00,38.91,38.93,38.9,38.91,22886.0,33.7518,33.7692,33.7431,33.7518,22886.0
2019-05-20 12:55:00,38.9,38.92,38.89,38.9,12694.0,33.7431,33.7605,33.7345,33.7431,12694.0
2019-05-20 13:00:00,38.9,38.9,38.87,38.89,19447.0,33.7431,33.7431,33.7171,33.7345,19447.0
2019-05-20 13:05:00,38.9,38.9,38.89,38.9,13251.0,33.7431,33.7431,33.7345,33.7431,13251.0
2019-05-20 13:10:00,38.9,38.9,38.87,38.89,20998.0,33.7431,33.7431,33.7171,33.7345,20998.0
2019-05-20 13:15:00,38.89,38.93,38.89,38.93,20307.0,33.7345,33.7692,33.7345,33.7692,20307.0
2019-05-20 13:20:00,38.92,38.93,38.88,38.9,30708.0,33.7605,33.7692,33.7258,33.7431,30708.0
2019-05-20 13:25:00,38.91,38.93,38.9,38.92,18186.0,33.7518,33.7692,33.7431,33.7605,18186.0
2019-05-20 13:30:00,38.91,38.94,38.91,38.94,32098.0,33.7518,33.7778,33.7518,33.7778,32098.0
2019-05-20 13:35:00,38.93,38.95,38.91,38.94,53116.0,33.7692,33.7865,33.7518,33.7778,53116.0
2019-05-20 13:40:00,38.94,38.96,38.92,38.96,26659.0,33.7778,33.7952,33.7605,33.7952,26659.0
2019-05-20 13:45:00,38.96,39.03,38.96,39.02,98174.0,33.7952,33.8559,33.7952,33.8472,98174.0
2019-05-20 13:50:00,39.02,39.05,39.0,39.03,111988.0,33.8472,33.8733,33.8299,33.8559,111988.0
2019-05-20 13:55:00,39.04,39.04,38.98,39.02,99561.0,33.8646,33.8646,33.8125,33.8472,99561.0
2019-05-20 14:00:00,39.02,39.03,38.99,39.01,31714.0,33.8472,33.8559,33.8212,33.8386,31714.0
2019-05-20 14:05:00,39.01,39.02,39.0,39.02,18346.0,33.8386,33.8472,33.8299,33.8472,18346.0
2019-05-20 14:10:00,39.02,39.03,39.0,39.0,43777.0,33.8472,33.8559,33.8299,33.8299,43777.0
2019-05-20 14:15:00,39.0,39.0,38.97,38.97,50173.0,33.8299,33.8299,33.8039,33.8039,50173.0
2019-05-20 14:20:00,38.97,39.01,38.97,39.0,131585.0,33.8039,33.8386,33.8039,33.8299,131585.0
2019-05-20 14:25:00,39.0,39.02,38.97,38.98,58865.0,33.8299,33.8472,33.8039,33.8125,58865.0
2019-05-20 14:30:00,38.98,39.01,38.97,39.0,111076.0,33.8125,33.8386,33.8039,33.8299,111076.0
2019-05-20 14:35:00,39.0,39.0,38.94,38.95,60617.0,33.8299,33.8299,33.7778,33.7865,60617.0
2019-05-20 14:40:00,38.94,38.99,38.91,38.93,128133.0,33.7778,33.8212,33.7518,33.7692,128133.0
2019-05-20 14:45:00,38.92,38.93,38.89,38.89,27503.0,33.7605,33.7692,33.7345,33.7345,27503.0
2019-05-20 14:50:00,38.89,38.92,38.88,38.91,63755.0,33.7345,33.7605,33.7258,33.7518,63755.0
2019-05-20 14:55:00,38.91,38.96,38.91,38.95,65056.0,33.7518,33.7952,33.7518,33.7865,65056.0
2019-05-20 15:00:00,38.96,38.97,38.91,38.91,47501.0,33.7952,33.8039,33.7518,33.7518,47501.0
2019-05-20 15:05:00,38.91,38.94,38.89,38.94,50208.0,33.7518,33.7778,33.7345,33.7778,50208.0
2019-05-20 15:10:00,38.94,38.94,38.89,38.93,84829.0,33.7778,33.7778,33.7345,33.7692,84829.0
2019-05-20 15:15:00,38.93,38.96,38.91,38.96,43260.0,33.7692,33.7952,33.7518,33.7952,43260.0
2019-05-20 15:20:00,38.95,38.99,38.94,38.97,64068.0,33.7865,33.8212,33.7778,33.8039,64068.0
2019-05-20 15:25:00,38.97,39.03,38.96,39.02,46222.0,33.8039,33.8559,33.7952,33.8472,46222.0
2019-05-20 15:30:00,39.02,39.07,39.0,39.07,111480.0,33.8472,33.8906,33.8299,33.8906,111480.0
2019-05-20 15:35:00,39.06,39.11,39.05,39.09,171325.0,33.8819,33.9253,33.8733,33.908,171325.0
2019-05-20 15:40:00,39.09,39.1,39.07,39.09,144010.0,33.908,33.9166,33.8906,33.908,144010.0
2019-05-20 15:45:00,39.09,39.1,39.07,39.08,164573.0,33.908,33.9166,33.8906,33.8993,164573.0
2019-05-20 15:50:00,39.08,39.1,39.02,39.08,507516.0,33.8993,33.9166,33.8472,33.8993,507516.0
2019-05-20 15:55:00,39.08,39.12,39.07,39.09,358980.0,33.8993,33.934,33.8906,33.908,358980.0
2019-05-21 09:30:00,39.18,39.22,39.13,39.16,62794.0,33.986,34.0207,33.9427,33.9687,62794.0
2019-05-21 09:35:00,39.16,39.21,39.13,39.2,31269.0,33.9687,34.012,33.9427,34.0034,31269.0
2019-05-21 09:40:00,39.18,39.19,39.12,39.13,32341.0,33.986,33.9947,33.934,33.9427,32341.0
2019-05-21 09:45:00,39.12,39.2,39.12,39.2,37893.0,33.934,34.0034,33.934,34.0034,37893.0
2019-05-21 09:50:00,39.19,39.2,39.15,39.16,45988.0,33.9947,34.0034,33.96,33.9687,45988.0
2019-05-21 09:55:00,39.15,39.16,39.12,39.15,28037.0,33.96,33.9687,33.934,33.96,28037.0
2019-05-21 10:00:00,39.15,39.17,39.11,39.15,36120.0,33.96,33.9774,33.9253,33.96,36120.0
2019-05-21 10:05:00,39.15,39.2,39.13,39.16,41554.0,33.96,34.0034,33.9427,33.9687,41554.0
2019-05-21 10:10:00,39.17,39.18,39.14,39.15,40494.0,33.9774,33.986,33.9513,33.96,40494.0
2019-05-21 10:15:00,39.15,39.23,39.15,39.23,77951.0,33.96,34.0294,33.96,34.0294,77951.0
2019-05-21 10:20:00,39.23,39.25,39.16,39.18,78595.0,34.0294,34.0467,33.9687,33.986,78595.0
2019-05-21 10:25:00,39.18,39.19,39.14,39.16,132590.0,33.986,33.9947,33.9513,33.9687,132590.0
2019-05-21 10:30:00,39.17,39.21,39.16,39.2,64399.0,33.9774,34.012,33.9687,34.0034,64399.0
2019-05-21 10:35:00,39.21,39.23,39.18,39.21,61380.0,34.012,34.0294,33.986,34.012,61380.0
2019-05-21 10:40:00,39.22,39.22,39.18,39.2,73204.0,34.0207,34.0207,33.986,34.0034,73204.0
2019-05-21 10:45:00,39.21,39.23,39.19,39.22,61788.0,34.012,34.0294,33.9947,34.0207,61788.0
2019-05-21 10:50:00,39.22,39.28,39.22,39.26,97043.0,34.0207,34.0728,34.0207,34.0554,97043.0
2019-05-21 10:55:00,39.26,39.33,39.26,39.28,191679.0,34.0554,34.1161,34.0554,34.0728,191679.0
2019-05-21 11:00:00,39.28,39.29,39.21,39.23,60878.0,34.0728,34.0814,34.012,34.0294,60878.0
2019-05-21 11:05:00,39.23,39.27,39.21,39.27,107639.0,34.0294,34.0641,34.012,34.0641,107639.0
2019-05-21 11:10:00,39.26,39.29,39.24,39.29,38901.0,34.0554,34.0814,34.0381,34.0814,38901.0
2019-05-21 11:15:00,39.29,39.29,39.24,39.27,56477.0,34.0814,34.0814,34.0381,34.0641,56477.0
2019-05-21 11:20:00,39.27,39.28,39.24,39.26,35132.0,34.0641,34.0728,34.0381,34.0554,35132.0
2019-05-21 11:25:00,39.26,39.26,39.24,39.25,30268.0,34.0554,34.0554,34.0381,34.0467,30268.0
2019-05-21 11:30:00,39.25,39.29,39.23,39.26,46096.0,34.0467,34.0814,34.0294,34.0554,46096.0
2019-05-21 11:35:00,39.27,39.36,39.26,39.36,116871.0,34.0641,34.1422,34.0554,34.1422,116871.0
2019-05-21 11:40:00,39.36,39.37,39.33,39.34,72440.0,34.1422,34.1508,34.1161,34.1248,72440.0
2019-05-21 11:45:00,39.34,39.36,39.34,39.36,46879.0,34.1248,34.1422,34.1248,34.1422,46879.0
2019-05-21 11:50:00,39.36,39.39,39.36,39.37,69916.0,34.1422,34.1682,34.1422,34.1508,69916.0
2019-05-21 11:55:00,39.36,39.44,39.36,39.42,99118.0,34.1422,34.2116,34.1422,34.1942,99118.0
2019-05-21 12:00:00,39.42,39.44,39.38,39.43,100814.0,34.1942,34.2116,34.1595,34.2029,100814.0
2019-05-21 12:05:00,39.44,39.48,39.42,39.46,83629.0,34.2116,34.2463,34.1942,34.2289,83629.0
2019-05-21 12:10:00,39.45,39.46,39.43,39.45,24998.0,34.2202,34.2289,34.2029,34.2202,24998.0
2019-05-21 12:15:00,39.45,39.45,39.41,39.42,11215.0,34.2202,34.2202,34.1855,34.1942,11215.0
2019-05-21 12:20:00,39.42,39.45,39.42,39.45,15002.0,34.1942,34.2202,34.1942,34.2202,15002.0
2019-05-21 12:25:00,39.45,39.48,39.42,39.45,24998.0,34.2202,34.2463,34.1942,34.2202,24998.0
2019-05-21 12:30:00,39.44,39.46,39.41,39.46,30352.0,34.2116,34.2289,34.1855,34.2289,30352.0
2019-05-21 12:35:00,39.46,39.5,39.45,39.47,105876.0,34.2289,34.2636,34.2202,34.2376,105876.0
2019-05-21 12:40:00,39.47,39.49,39.43,39.44,22133.0,34.2376,34.2549,34.2029,34.2116,22133.0
2019-05-21 12:45:00,39.45,39.45,39.42,39.45,7922.0,34.2202,34.2202,34.1942,34.2202,7922.0
2019-05-21 12:50:00,39.45,39.45,39.42,39.44,20814.0,34.2202,34.2202,34.1942,34.2116,20814.0
2019-05-21 12:55:00,39.44,39.49,39.44,39.48,16193.0,34.2116,34.2549,34.2116,34.2463,16193.0
2019-05-21 13:00:00,39.48,39.49,39.46,39.48,8323.0,34.2463,34.2549,34.2289,34.2463,8323.0
2019-05-21 13:05:00,39.49,39.49,39.43,39.43,16113.0,34.2549,34.2549,34.2029,34.2029,16113.0
2019-05-21 13:10:00,39.43,39.45,39.43,39.44,13589.0,34.2029,34.2202,34.2029,34.2116,13589.0
2019-05-21 13:15:00,39.43,39.45,39.43,39.44,15589.0,34.2029,34.2202,34.2029,34.2116,15589.0
2019-05-21 13:20:00,39.44,39.46,39.42,39.43,32140.0,34.2116,34.2289,34.1942,34.2029,32140.0
2019-05-21 13:25:00,39.42,39.43,39.36,39.37,39058.0,34.1942,34.2029,34.1422,34.1508,39058.0
2019-05-21 13:30:00,39.38,39.4,39.37,39.38,15543.0,34.1595,34.1769,34.1508,34.1595,15543.0
2019-05-21 13:35:00,39.39,39.42,39.38,39.41,20706.0,34.1682,34.1942,34.1595,34.1855,20706.0
2019-05-21 13:40:00,39.41,39.42,39.4,39.42,22460.0,34.1855,34.1942,34.1769,34.1942,22460.0
2019-05-21 13:45:00,39.42,39.43,39.39,39.4,19897.0,34.1942,34.2029,34.1682,34.1769,19897.0
2019-05-21 13:50:00,39.4,39.4,39.37,39.38,24189.0,34.1769,34.1769,34.1508,34.1595,24189.0
2019-05-21 13:55:00,39.37,39.41,39.36,39.41,22648.0,34.1508,34.1855,34.1422,34.1855,22648.0
2019-05-21 14:00:00,39.41,39.41,39.37,39.38,13110.0,34.1855,34.1855,34.1508,34.1595,13110.0
2019-05-21 14:05:00,39.38,39.39,39.37,39.38,23880.0,34.1595,34.1682,34.1508,34.1595,23880.0
2019-05-21 14:10:00,39.38,39.38,39.32,39.34,37346.0,34.1595,34.1595,34.1075,34.1248,37346.0
2019-05-21 14:15:00,39.34,39.39,39.34,39.38,32396.0,34.1248,34.1682,34.1248,34.1595,32396.0
2019-05-21 14:20:00,39.39,39.42,39.38,39.4,36591.0,34.1682,34.1942,34.1595,34.1769,36591.0
2019-05-21 14:25:00,39.4,39.43,39.39,39.42,42933.0,34.1769,34.2029,34.1682,34.1942,42933.0
2019-05-21 14:30:00,39.41,39.45,39.4,39.43,50814.0,34.1855,34.2202,34.1769,34.2029,50814.0
2019-05-21 14:35:00,39.44,39.46,39.42,39.46,178013.0,34.2116,34.2289,34.1942,34.2289,178013.0
2019-05-21 14:40:00,39.46,39.48,39.44,39.46,65100.0,34.2289,34.2463,34.2116,34.2289,65100.0
2019-05-21 14:45:00,39.46,39.47,39.44,39.45,168956.0,34.2289,34.2376,34.2116,34.2202,168956.0
2019-05-21 14:50:00,39.46,39.49,39.44,39.48,46911.0,34.2289,34.2549,34.2116,34.2463,46911.0
2019-05-21 14:55:00,39.48,39.49,39.41,39.43,110300.0,34.2463,34.2549,34.1855,34.2029,110300.0
2019-05-21 15:00:00,39.44,39.46,39.43,39.44,34362.0,34.2116,34.2289,34.2029,34.2116,34362.0
2019-05-21 15:05:00,39.45,39.49,39.43,39.46,40691.0,34.2202,34.2549,34.2029,34.2289,40691.0
2019-05-21 15:10:00,39.46,39.47,39.44,39.45,51472.0,34.2289,34.2376,34.2116,34.2202,51472.0
2019-05-21 15:15:00,39.44,39.46,39.43,39.45,88159.0,34.2116,34.2289,34.2029,34.2202,88159.0
2019-05-21 15:20:00,39.46,39.48,39.44,39.46,98883.0,34.2289,34.2463,34.2116,34.2289,98883.0
2019-05-21 15:25:00,39.46,39.5,39.45,39.49,76835.0,34.2289,34.2636,34.2202,34.2549,76835.0
2019-05-21 15:30:00,39.48,39.51,39.46,39.48,137339.0,34.2463,34.2723,34.2289,34.2463,137339.0
2019-05-21 15:35:00,39.48,39.52,39.47,39.51,240439.0,34.2463,34.281,34.2376,34.2723,240439.0
2019-05-21 15:40:00,39.51,39.51,39.42,39.42,49931.0,34.2723,34.2723,34.1942,34.1942,49931.0
2019-05-21 15:45:00,39.42,39.43,39.38,39.39,172647.0,34.1942,34.2029,34.1595,34.1682,172647.0
2019-05-21 15:50:00,39.4,39.41,39.38,39.41,244854.0,34.1769,34.1855,34.1595,34.1855,244854.0
2019-05-21 15:55:00,39.4,39.49,39.39,39.49,405842.0,34.1769,34.2549,34.1682,34.2549,405842.0
2019-05-22 09:30:00,39.29,39.34,39.25,39.32,146497.0,34.0814,34.1248,34.0467,34.1075,146497.0
2019-05-22 09:35:00,39.31,39.31,39.21,39.23,126615.0,34.0988,34.0988,34.012,34.0294,126615.0
2019-05-22 09:40:00,39.24,39.27,39.2,39.24,81402.0,34.0381,34.0641,34.0034,34.0381,81402.0
2019-05-22 09:45:00,39.25,39.25,39.16,39.16,92030.0,34.0467,34.0467,33.9687,33.9687,92030.0
2019-05-22 09:50:00,39.16,39.21,39.11,39.2,117403.0,33.9687,34.012,33.9253,34.0034,117403.0
2019-05-22 09:55:00,39.19,39.24,39.19,39.22,64006.0,33.9947,34.0381,33.9947,34.0207,64006.0
2019-05-22 10:00:00,39.23,39.31,39.22,39.28,58479.0,34.0294,34.0988,34.0207,34.0728,58479.0
2019-05-22 10:05:00,39.28,39.29,39.24,39.26,58204.0,34.0728,34.0814,34.0381,34.0554,58204.0
2019-05-22 10:10:00,39.26,39.27,39.21,39.25,41730.0,34.0554,34.0641,34.012,34.0467,41730.0
2019-05-22 10:15:00,39.25,39.38,39.24,39.27,77876.0,34.0467,34.1595,34.0381,34.0641,77876.0
2019-05-22 10:20:00,39.27,39.33,39.26,39.3,28994.0,34.0641,34.1161,34.0554,34.0901,28994.0
2019-05-22 10:25:00,39.3,39.32,39.28,39.3,40297.0,34.0901,34.1075,34.0728,34.0901,40297.0
2019-05-22 10:30:00,39.3,39.32,39.25,39.26,22428.0,34.0901,34.1075,34.0467,34.0554,22428.0
2019-05-22 10:35:00,39.26,39.28,39.23,39.27,20493.0,34.0554,34.0728,34.0294,34.0641,20493.0
2019-05-22 10:40:00,39.27,39.27,39.17,39.19,83273.0,34.0641,34.0641,33.9774,33.9947,83273.0
2019-05-22 10:45:00,39.2,39.25,39.18,39.25,19334.0,34.0034,34.0467,33.986,34.0467,19334.0
2019-05-22 10:50:00,39.26,39.28,39.24,39.25,32968.0,34.0554,34.0728,34.0381,34.0467,32968.0
2019-05-22 10:55:00,39.25,39.26,39.2,39.26,36245.0,34.0467,34.0554,34.0034,34.0554,36245.0
2019-05-22 11:00:00,39.26,39.26,39.22,39.24,32713.0,34.0554,34.0554,34.0207,34.0381,32713.0
2019-05-22 11:05:00,39.24,39.26,39.21,39.25,38542.0,34.0381,34.0554,34.012,34.0467,38542.0
2019-05-22 11:10:00,39.24,39.3,39.23,39.3,74340.0,34.0381,34.0901,34.0294,34.0901,74340.0
2019-05-22 11:15:00,39.3,39.35,39.29,39.32,45921.0,34.0901,34.1335,34.0814,34.1075,45921.0
2019-05-22 11:20:00,39.32,39.38,39.32,39.36,31647.0,34.1075,34.1595,34.1075,34.1422,31647.0
2019-05-22 11:25:00,39.36,39.4,39.36,39.38,27679.0,34.1422,34.1769,34.1422,34.1595,27679.0
2019-05-22 11:30:00,39.39,39.43,39.38,39.39,76072.0,34.1682,34.2029,34.1595,34.1682,76072.0
2019-05-22 11:35:00,39.39,39.4,39.37,39.38,62889.0,34.1682,34.1769,34.1508,34.1595,62889.0
2019-05-22 11:40:00,39.39,39.39,39.35,39.36,55088.0,34.1682,34.1682,34.1335,34.1422,55088.0
2019-05-22 11:45:00,39.36,39.38,39.31,39.33,43395.0,34.1422,34.1595,34.0988,34.1161,43395.0
2019-05-22 11:50:00,39.34,39.38,39.32,39.35,27066.0,34.1248,34.1595,34.1075,34.1335,27066.0
2019-05-22 11:55:00,39.34,39.36,39.33,39.35,30152.0,34.1248,34.1422,34.1161,34.1335,30152.0
2019-05-22 12:00:00,39.35,39.37,39.33,39.33,35640.0,34.1335,34.1508,34.1161,34.1161,35640.0
2019-05-22 12:05:00,39.34,39.37,39.33,39.36,54826.0,34.1248,34.1508,34.1161,34.1422,54826.0
2019-05-22 12:10:00,39.36,39.37,39.3,39.3,70271.0,34.1422,34.1508,34.0901,34.0901,70271.0
2019-05-22 12:15:00,39.3,39.35,39.3,39.34,21549.0,34.0901,34.1335,34.0901,34.1248,21549.0
2019-05-22 12:20:00,39.34,39.35,39.33,39.34,19285.0,34.1248,34.1335,34.1161,34.1248,19285.0
2019-05-22 12:25:00,39.34,39.34,39.31,39.31,17200.0,34.1248,34.1248,34.0988,34.0988,17200.0
2019-05-22 12:30:00,39.32,39.32,39.28,39.3,33824.0,34.1075,34.1075,34.0728,34.0901,33824.0
2019-05-22 12:35:00,39.31,39.33,39.3,39.32,27089.0,34.0988,34.1161,34.0901,34.1075,27089.0
2019-05-22 12:40:00,39.32,39.32,39.29,39.3,32990.0,34.1075,34.1075,34.0814,34.0901,32990.0
2019-05-22 12:45:00,39.3,39.31,39.28,39.3,44919.0,34.0901,34.0988,34.0728,34.0901,44919.0
2019-05-22 12:50:00,39.3,39.33,39.29,39.33,36445.0,34.0901,34.1161,34.0814,34.1161,36445.0
2019-05-22 12:55:00,39.33,39.35,39.28,39.31,62700.0,34.1161,34.1335,34.0728,34.0988,62700.0
2019-05-22 13:00:00,39.3,39.31,39.27,39.28,24612.0,34.0901,34.0988,34.0641,34.0728,24612.0
2019-05-22 13:05:00,39.28,39.29,39.25,39.26,25042.0,34.0728,34.0814,34.0467,34.0554,25042.0
2019-05-22 13:10:00,39.26,39.29,39.25,39.26,23308.0,34.0554,34.0814,34.0467,34.0554,23308.0
2019-05-22 13:15:00,39.27,39.32,39.27,39.31,48666.0,34.0641,34.1075,34.0641,34.0988,48666.0
2019-05-22 13:20:00,39.31,39.32,39.29,39.31,109206.0,34.0988,34.1075,34.0814,34.0988,109206.0
2019-05-22 13:25:00,39.32,39.32,39.28,39.3,38469.0,34.1075,34.1075,34.0728,34.0901,38469.0
2019-05-22 13:30:00,39.3,39.31,39.25,39.26,30809.0,34.0901,34.0988,34.0467,34.0554,30809.0
2019-05-22 13:35:00,39.26,39.27,39.23,39.26,49048.0,34.0554,34.0641,34.0294,34.0554,49048.0
2019-05-22 13:40:00,39.27,39.3,39.26,39.29,51949.0,34.0641,34.0901,34.0554,34.0814,51949.0
2019-05-22 13:45:00,39.3,39.3,39.26,39.27,92318.0,34.0901,34.0901,34.0554,34.0641,92318.0
2019-05-22 13:50:00,39.28,39.31,39.26,39.3,44395.0,34.0728,34.0988,34.0554,34.0901,44395.0
2019-05-22 13:55:00,39.3,39.32,39.3,39.32,23300.0,34.0901,34.1075,34.0901,34.1075,23300.0
2019-05-22 14:00:00,39.31,39.33,39.25,39.26,41640.0,34.0988,34.1161,34.0467,34.0554,41640.0
2019-05-22 14:05:00,39.26,39.3,39.26,39.29,23372.0,34.0554,34.0901,34.0554,34.0814,23372.0
2019-05-22 14:10:00,39.3,39.3,39.25,39.27,54498.0,34.0901,34.0901,34.0467,34.0641,54498.0
2019-05-22 14:15:00,39.27,39.27,39.24,39.26,52021.0,34.0641,34.0641,34.0381,34.0554,52021.0
2019-05-22 14:20:00,39.26,39.26,39.22,39.24,36724.0,34.0554,34.0554,34.0207,34.0381,36724.0
2019-05-22 14:25:00,39.24,39.24,39.19,39.22,121903.0,34.0381,34.0381,33.9947,34.0207,121903.0
2019-05-22 14:30:00,39.22,39.26,39.21,39.23,111446.0,34.0207,34.0554,34.012,34.0294,111446.0
2019-05-22 14:35:00,39.23,39.24,39.2,39.2,43370.0,34.0294,34.0381,34.0034,34.0034,43370.0
2019-05-22 14:40:00,39.2,39.27,39.2,39.26,29634.0,34.0034,34.0641,34.0034,34.0554,29634.0
2019-05-22 14:45:00,39.26,39.28,39.24,39.25,37613.0,34.0554,34.0728,34.0381,34.0467,37613.0
2019-05-22 14:50:00,39.26,39.26,39.2,39.22,66966.0,34.0554,34.0554,34.0034,34.0207,66966.0
2019-05-22 14:55:00,39.22,39.23,39.2,39.21,44926.0,34.0207,34.0294,34.0034,34.012,44926.0
2019-05-22 15:00:00,39.21,39.23,39.2,39.2,41649.0,34.012,34.0294,34.0034,34.0034,41649.0
2019-05-22 15:05:00,39.2,39.22,39.17,39.18,69487.0,34.0034,34.0207,33.9774,33.986,69487.0
2019-05-22 15:10:00,39.18,39.23,39.17,39.22,55053.0,33.986,34.0294,33.9774,34.0207,55053.0
2019-05-22 15:15:00,39.23,39.23,39.18,39.2,38671.0,34.0294,34.0294,33.986,34.0034,38671.0
2019-05-22 15:20:00,39.2,39.23,39.19,39.22,49259.0,34.0034,34.0294,33.9947,34.0207,49259.0
2019-05-22 15:25:00,39.23,39.3,39.22,39.22,61448.0,34.0294,34.0901,34.0207,34.0207,61448.0
2019-05-22 15:30:00,39.22,39.28,39.22,39.25,56718.0,34.0207,34.0728,34.0207,34.0467,56718.0
2019-05-22 15:35:00,39.25,39.26,39.22,39.23,66747.0,34.0467,34.0554,34.0207,34.0294,66747.0
2019-05-22 15:40:00,39.23,39.28,39.22,39.26,63401.0,34.0294,34.0728,34.0207,34.0554,63401.0
2019-05-22 15:45:00,39.27,39.28,39.25,39.27,79053.0,34.0641,34.0728,34.0467,34.0641,79053.0
2019-05-22 15:50:00,39.27,39.3,39.25,39.27,157644.0,34.0641,34.0901,34.0467,34.0641,157644.0
2019-05-22 15:55:00,39.26,39.29,39.21,39.21,296332.0,34.0554,34.0814,34.012,34.012,296332.0
2019-05-23 09:30:00,39.05,39.08,39.01,39.03,106548.0,33.8733,33.8993,33.8386,33.8559,106548.0
2019-05-23 09:35:00,39.04,39.04,38.95,38.96,92354.0,33.8646,33.8646,33.7865,33.7952,92354.0
2019-05-23 09:40:00,38.97,38.98,38.94,38.95,63021.0,33.8039,33.8125,33.7778,33.7865,63021.0
2019-05-23 09:45:00,38.94,38.97,38.89,38.94,86032.0,33.7778,33.8039,33.7345,33.7778,86032.0
2019-05-23 09:50:00,38.94,38.99,38.91,38.96,66303.0,33.7778,33.8212,33.7518,33.7952,66303.0
2019-05-23 09:55:00,38.96,38.98,38.95,38.97,27281.0,33.7952,33.8125,33.7865,33.8039,27281.0
2019-05-23 10:00:00,38.96,39.05,38.96,39.02,38933.0,33.7952,33.8733,33.7952,33.8472,38933.0
2019-05-23 10:05:00,39.02,39.04,38.99,39.01,43787.0,33.8472,33.8646,33.8212,33.8386,43787.0
2019-05-23 10:10:00,39.02,39.09,39.0,39.04,81353.0,33.8472,33.908,33.8299,33.8646,81353.0
2019-05-23 10:15:00,39.05,39.06,38.94,38.96,163383.0,33.8733,33.8819,33.7778,33.7952,163383.0
2019-05-23 10:20:00,38.97,39.0,38.94,39.0,44985.0,33.8039,33.8299,33.7778,33.8299,44985.0
2019-05-23 10:25:00,38.99,39.05,38.96,39.03,39155.0,33.8212,33.8733,33.7952,33.8559,39155.0
2019-05-23 10:30:00,39.02,39.05,38.98,39.01,116327.0,33.8472,33.8733,33.8125,33.8386,116327.0
2019-05-23 10:35:00,39.02,39.06,39.0,39.05,84046.0,33.8472,33.8819,33.8299,33.8733,84046.0
2019-05-23 10:40:00,39.05,39.1,39.04,39.07,304417.0,33.8733,33.9166,33.8646,33.8906,304417.0
2019-05-23 10:45:00,39.06,39.08,39.02,39.06,341469.0,33.8819,33.8993,33.8472,33.8819,341469.0
2019-05-23 10:50:00,39.06,39.09,39.05,39.07,265158.0,33.8819,33.908,33.8733,33.8906,265158.0
2019-05-23 10:55:00,39.07,39.11,39.04,39.05,691451.0,33.8906,33.9253,33.8646,33.8733,691451.0
2019-05-23 11:00:00,39.05,39.06,38.99,39.01,248166.0,33.8733,33.8819,33.8212,33.8386,248166.0
2019-05-23 11:05:00,39.01,39.04,39.0,39.02,29193.0,33.8386,33.8646,33.8299,33.8472,29193.0
2019-05-23 11:10:00,39.01,39.04,38.99,39.0,585673.0,33.8386,33.8646,33.8212,33.8299,585673.0
2019-05-23 11:15:00,38.99,39.0,38.95,38.98,66944.0,33.8212,33.8299,33.7865,33.8125,66944.0
2019-05-23 11:20:00,38.98,38.99,38.95,38.98,63314.0,33.8125,33.8212,33.7865,33.8125,63314.0
2019-05-23 11:25:00,38.98,39.01,38.95,38.95,50122.0,33.8125,33.8386,33.7865,33.7865,50122.0
2019-05-23 11:30:00,38.95,38.98,38.93,38.94,76815.0,33.7865,33.8125,33.7692,33.7778,76815.0
2019-05-23 11:35:00,38.94,38.97,38.92,38.96,88389.0,33.7778,33.8039,33.7605,33.7952,88389.0
2019-05-23 11:40:00,38.95,38.96,38.91,38.91,100215.0,33.7865,33.7952,33.7518,33.7518,100215.0
2019-05-23 11:45:00,38.92,38.93,38.9,38.92,26116.0,33.7605,33.7692,33.7431,33.7605,26116.0
2019-05-23 11:50:00,38.93,38.94,38.82,38.83,83680.0,33.7692,33.7778,33.6737,33.6824,83680.0
2019-05-23 11:55:00,38.84,38.87,38.8,38.85,126847.0,33.6911,33.7171,33.6564,33.6998,126847.0
2019-05-23 12:00:00,38.85,38.88,38.85,38.87,26535.0,33.6998,33.7258,33.6998,33.7171,26535.0
2019-05-23 12:05:00,38.88,38.92,38.85,38.86,60677.0,33.7258,33.7605,33.6998,33.7084,60677.0
2019-05-23 12:10:00,38.86,38.92,38.85,38.9,20158.0,33.7084,33.7605,33.6998,33.7431,20158.0
2019-05-23 12:15:00,38.91,38.92,38.88,38.91,27432.0,33.7518,33.7605,33.7258,33.7518,27432.0
2019-05-23 12:20:00,38.9,38.9,38.87,38.9,24305.0,33.7431,33.7431,33.7171,33.7431,24305.0
2019-05-23 12:25:00,38.9,38.9,38.86,38.89,64895.0,33.7431,33.7431,33.7084,33.7345,64895.0
2019-05-23 12:30:00,38.89,38.9,38.85,38.87,24715.0,33.7345,33.7431,33.6998,33.7171,24715.0
2019-05-23 12:35:00,38.88,38.89,38.85,38.85,52049.0,33.7258,33.7345,33.6998,33.6998,52049.0
2019-05-23 12:40:00,38.85,38.87,38.82,38.85,36125.0,33.6998,33.7171,33.6737,33.6998,36125.0
2019-05-23 12:45:00,38.86,38.87,38.84,38.84,27797.0,33.7084,33.7171,33.6911,33.6911,27797.0
2019-05-23 12:50:00,38.84,38.85,38.8,38.81,73437.0,33.6911,33.6998,33.6564,33.6651,73437.0
2019-05-23 12:55:00,38.82,38.86,38.82,38.84,33552.0,33.6737,33.7084,33.6737,33.6911,33552.0
2019-05-23 13:00:00,38.83,38.83,38.79,38.81,81487.0,33.6824,33.6824,33.6477,33.6651,81487.0
2019-05-23 13:05:00,38.81,38.81,38.8,38.8,77690.0,33.6651,33.6651,33.6564,33.6564,77690.0
2019-05-23 13:10:00,38.8,38.81,38.76,38.77,58531.0,33.6564,33.6651,33.6217,33.6304,58531.0
2019-05-23 13:15:00,38.78,38.81,38.77,38.8,77225.0,33.6391,33.6651,33.6304,33.6564,77225.0
2019-05-23 13:20:00,38.8,38.82,38.78,38.8,43492.0,33.6564,33.6737,33.6391,33.6564,43492.0
2019-05-23 13:25:00,38.8,38.82,38.79,38.8,60605.0,33.6564,33.6737,33.6477,33.6564,60605.0
2019-05-23 13:30:00,38.8,38.81,38.79,38.8,30938.0,33.6564,33.6651,33.6477,33.6564,30938.0
2019-05-23 13:35:00,38.8,38.82,38.77,38.82,90020.0,33.6564,33.6737,33.6304,33.6737,90020.0
2019-05-23 13:40:00,38.82,38.86,38.79,38.85,102094.0,33.6737,33.7084,33.6477,33.6998,102094.0
2019-05-23 13:45:00,38.85,38.86,38.78,38.78,99234.0,33.6998,33.7084,33.6391,33.6391,99234.0
2019-05-23 13:50:00,38.79,38.82,38.77,38.8,27402.0,33.6477,33.6737,33.6304,33.6564,27402.0
2019-05-23 13:55:00,38.8,38.83,38.78,38.8,27450.0,33.6564,33.6824,33.6391,33.6564,27450.0
2019-05-23 14:00:00,38.8,38.83,38.77,38.77,42411.0,33.6564,33.6824,33.6304,33.6304,42411.0
2019-05-23 14:05:00,38.78,38.8,38.76,38.77,30253.0,33.6391,33.6564,33.6217,33.6304,30253.0
2019-05-23 14:10:00,38.77,38.79,38.76,38.77,41796.0,33.6304,33.6477,33.6217,33.6304,41796.0
2019-05-23 14:15:00,38.77,38.78,38.75,38.76,96611.0,33.6304,33.6391,33.613,33.6217,96611.0
2019-05-23 14:20:00,38.77,38.85,38.76,38.78,231957.0,33.6304,33.6998,33.6217,33.6391,231957.0
2019-05-23 14:25:00,38.78,38.79,38.76,38.77,36850.0,33.6391,33.6477,33.6217,33.6304,36850.0
2019-05-23 14:30:00,38.77,38.81,38.76,38.79,192008.0,33.6304,33.6651,33.6217,33.6477,192008.0
2019-05-23 14:35:00,38.79,38.83,38.77,38.82,3772351.0,33.6477,33.6824,33.6304,33.6737,3772351.0
2019-05-23 14:40:00,38.82,38.85,38.81,38.82,74290.0,33.6737,33.6998,33.6651,33.6737,74290.0
2019-05-23 14:45:00,38.83,38.83,38.78,38.79,100058.0,33.6824,33.6824,33.6391,33.6477,100058.0
2019-05-23 14:50:00,38.79,38.83,38.78,38.81,61661.0,33.6477,33.6824,33.6391,33.6651,61661.0
2019-05-23 14:55:00,38.82,38.83,38.8,38.81,56841.0,33.6737,33.6824,33.6564,33.6651,56841.0
2019-05-23 15:00:00,38.8,38.81,38.76,38.79,77657.0,33.6564,33.6651,33.6217,33.6477,77657.0
2019-05-23 15:05:00,38.79,38.81,38.77,38.77,52684.0,33.6477,33.6651,33.6304,33.6304,52684.0
2019-05-23 15:10:00,38.77,38.81,38.77,38.8,50132.0,33.6304,33.6651,33.6304,33.6564,50132.0
2019-05-23 15:15:00,38.81,38.81,38.78,38.79,108182.0,33.6651,33.6651,33.6391,33.6477,108182.0
2019-05-23 15:20:00,38.79,38.83,38.78,38.83,169290.0,33.6477,33.6824,33.6391,33.6824,169290.0
2019-05-23 15:25:00,38.82,38.87,38.82,38.84,212546.0,33.6737,33.7171,33.6737,33.6911,212546.0
2019-05-23 15:30:00,38.84,38.9,38.82,38.87,286422.0,33.6911,33.7431,33.6737,33.7171,286422.0
2019-05-23 15:35:00,38.87,38.88,38.79,38.8,145745.0,33.7171,33.7258,33.6477,33.6564,145745.0
2019-05-23 15:40:00,38.79,38.8,38.77,38.78,105900.0,33.6477,33.6564,33.6304,33.6391,105900.0
2019-05-23 15:45:00,38.78,38.81,38.74,38.77,257115.0,33.6391,33.6651,33.6044,33.6304,257115.0
2019-05-23 15:50:00,38.77,38.8,38.77,38.79,330240.0,33.6304,33.6564,33.6304,33.6477,330240.0
2019-05-23 15:55:00,38.79,38.79,38.75,38.76,673172.0,33.6477,33.6477,33.613,33.6217,673172.0
2019-05-24 09:30:00,38.84,38.94,38.82,38.87,319941.0,33.6911,33.7778,33.6737,33.7171,319941.0
2019-05-24 09:35:00,38.87,38.88,38.83,38.84,56449.0,33.7171,33.7258,33.6824,33.6911,56449.0
2019-05-24 09:40:00,38.85,38.86,38.78,38.79,88703.0,33.6998,33.7084,33.6391,33.6477,88703.0
2019-05-24 09:45:00,38.8,38.81,38.73,38.74,110720.0,33.6564,33.6651,33.5957,33.6044,110720.0
2019-05-24 09:50:00,38.74,38.79,38.69,38.76,122709.0,33.6044,33.6477,33.561,33.6217,122709.0
2019-05-24 09:55:00,38.77,38.8,38.77,38.77,66906.0,33.6304,33.6564,33.6304,33.6304,66906.0
2019-05-24 10:00:00,38.77,38.81,38.69,38.77,150994.0,33.6304,33.6651,33.561,33.6304,150994.0
2019-05-24 10:05:00,38.77,38.78,38.74,38.74,41306.0,33.6304,33.6391,33.6044,33.6044,41306.0
2019-05-24 10:10:00,38.74,38.75,38.69,38.7,64491.0,33.6044,33.613,33.561,33.5697,64491.0
2019-05-24 10:15:00,38.69,38.72,38.67,38.7,73160.0,33.561,33.587,33.5436,33.5697,73160.0
2019-05-24 10:20:00,38.69,38.7,38.65,38.7,85284.0,33.561,33.5697,33.5263,33.5697,85284.0
2019-05-24 10:25:00,38.7,38.7,38.63,38.64,59383.0,33.5697,33.5697,33.5089,33.5176,59383.0
2019-05-24 10:30:00,38.64,38.7,38.62,38.69,69793.0,33.5176,33.5697,33.5003,33.561,69793.0
2019-05-24 10:35:00,38.69,38.7,38.65,38.69,96774.0,33.561,33.5697,33.5263,33.561,96774.0
2019-05-24 10:40:00,38.68,38.7,38.66,38.69,39351.0,33.5523,33.5697,33.535,33.561,39351.0
2019-05-24 10:45:00,38.69,38.7,38.65,38.65,28200.0,33.561,33.5697,33.5263,33.5263,28200.0
2019-05-24 10:50:00,38.66,38.67,38.59,38.59,109806.0,33.535,33.5436,33.4742,33.4742,109806.0
2019-05-24 10:55:00,38.59,38.61,38.55,38.58,67737.0,33.4742,33.4916,33.4395,33.4656,67737.0
2019-05-24 11:00:00,38.58,38.6,38.56,38.57,58703.0,33.4656,33.4829,33.4482,33.4569,58703.0
2019-05-24 11:05:00,38.57,38.61,38.56,38.59,57697.0,33.4569,33.4916,33.4482,33.4742,57697.0
2019-05-24 11:10:00,38.6,38.61,38.5,38.55,121443.0,33.4829,33.4916,33.3962,33.4395,121443.0
2019-05-24 11:15:00,38.55,38.55,38.47,38.49,287220.0,33.4395,33.4395,33.3701,33.3875,287220.0
2019-05-24 11:20:00,38.5,38.56,38.49,38.55,41194.0,33.3962,33.4482,33.3875,33.4395,41194.0
2019-05-24 11:25:00,38.55,38.56,38.5,38.56,202784.0,33.4395,33.4482,33.3962,33.4482,202784.0
2019-05-24 11:30:00,38.56,38.62,38.55,38.59,112955.0,33.4482,33.5003,33.4395,33.4742,112955.0
2019-05-24 11:35:00,38.6,38.63,38.58,38.62,64605.0,33.4829,33.5089,33.4656,33.5003,64605.0
2019-05-24 11:40:00,38.63,38.63,38.56,38.61,63803.0,33.5089,33.5089,33.4482,33.4916,63803.0
2019-05-24 11:45:00,38.62,38.63,38.58,38.59,20478.0,33.5003,33.5089,33.4656,33.4742,20478.0
2019-05-24 11:50:00,38.6,38.64,38.6,38.62,81530.0,33.4829,33.5176,33.4829,33.5003,81530.0
2019-05-24 11:55:00,38.61,38.61,38.58,38.6,21115.0,33.4916,33.4916,33.4656,33.4829,21115.0
2019-05-24 12:00:00,38.59,38.62,38.59,38.61,120250.0,33.4742,33.5003,33.4742,33.4916,120250.0
2019-05-24 12:05:00,38.61,38.63,38.58,38.6,95139.0,33.4916,33.5089,33.4656,33.4829,95139.0
2019-05-24 12:10:00,38.59,38.62,38.57,38.62,76385.0,33.4742,33.5003,33.4569,33.5003,76385.0
2019-05-24 12:15:00,38.63,38.63,38.58,38.6,62847.0,33.5089,33.5089,33.4656,33.4829,62847.0
2019-05-24 12:20:00,38.59,38.62,38.58,38.59,79514.0,33.4742,33.5003,33.4656,33.4742,79514.0
2019-05-24 12:25:00,38.58,38.61,38.57,38.59,24108.0,33.4656,33.4916,33.4569,33.4742,24108.0
2019-05-24 12:30:00,38.6,38.63,38.59,38.62,178068.0,33.4829,33.5089,33.4742,33.5003,178068.0
2019-05-24 12:35:00,38.62,38.63,38.58,38.6,184316.0,33.5003,33.5089,33.4656,33.4829,184316.0
2019-05-24 12:40:00,38.6,38.62,38.58,38.59,179555.0,33.4829,33.5003,33.4656,33.4742,179555.0
2019-05-24 12:45:00,38.59,38.61,38.58,38.59,17274.0,33.4742,33.4916,33.4656,33.4742,17274.0
2019-05-24 12:50:00,38.59,38.61,38.58,38.6,32296.0,33.4742,33.4916,33.4656,33.4829,32296.0
2019-05-24 12:55:00,38.61,38.64,38.6,38.63,39692.0,33.4916,33.5176,33.4829,33.5089,39692.0
2019-05-24 13:00:00,38.63,38.66,38.62,38.65,54856.0,33.5089,33.535,33.5003,33.5263,54856.0
2019-05-24 13:05:00,38.65,38.7,38.64,38.68,67913.0,33.5263,33.5697,33.5176,33.5523,67913.0
2019-05-24 13:10:00,38.68,38.69,38.65,38.66,29737.0,33.5523,33.561,33.5263,33.535,29737.0
2019-05-24 13:15:00,38.65,38.66,38.64,38.66,61863.0,33.5263,33.535,33.5176,33.535,61863.0
2019-05-24 13:20:00,38.66,38.66,38.64,38.65,38937.0,33.535,33.535,33.5176,33.5263,38937.0
2019-05-24 13:25:00,38.65,38.66,38.64,38.65,64874.0,33.5263,33.535,33.5176,33.5263,64874.0
2019-05-24 13:30:00,38.66,38.67,38.63,38.64,145786.0,33.535,33.5436,33.5089,33.5176,145786.0
2019-05-24 13:35:00,38.64,38.64,38.62,38.63,56059.0,33.5176,33.5176,33.5003,33.5089,56059.0
2019-05-24 13:40:00,38.63,38.64,38.61,38.62,92271.0,33.5089,33.5176,33.4916,33.5003,92271.0
2019-05-24 13:45:00,38.62,38.66,38.61,38.65,108113.0,33.5003,33.535,33.4916,33.5263,108113.0
2019-05-24 13:50:00,38.65,38.67,38.63,38.63,50128.0,33.5263,33.5436,33.5089,33.5089,50128.0
2019-05-24 13:55:00,38.64,38.64,38.62,38.64,39422.0,33.5176,33.5176,33.5003,33.5176,39422.0
2019-05-24 14:00:00,38.64,38.65,38.61,38.62,33864.0,33.5176,33.5263,33.4916,33.5003,33864.0
2019-05-24 14:05:00,38.61,38.62,38.58,38.59,64192.0,33.4916,33.5003,33.4656,33.4742,64192.0
2019-05-24 14:10:00,38.59,38.63,38.59,38.61,96919.0,33.4742,33.5089,33.4742,33.4916,96919.0
2019-05-24 14:15:00,38.62,38.64,38.6,38.64,61071.0,33.5003,33.5176,33.4829,33.5176,61071.0
2019-05-24 14:20:00,38.64,38.64,38.61,38.63,52113.0,33.5176,33.5176,33.4916,33.5089,52113.0
2019-05-24 14:25:00,38.62,38.64,38.6,38.63,73901.0,33.5003,33.5176,33.4829,33.5089,73901.0
2019-05-24 14:30:00,38.64,38.64,38.62,38.63,33459.0,33.5176,33.5176,33.5003,33.5089,33459.0
2019-05-24 14:35:00,38.63,38.63,38.6,38.61,116197.0,33.5089,33.5089,33.4829,33.4916,116197.0
2019-05-24 14:40:00,38.61,38.63,38.6,38.62,67236.0,33.4916,33.5089,33.4829,33.5003,67236.0
2019-05-24 14:45:00,38.63,38.63,38.59,38.59,100075.0,33.5089,33.5089,33.4742,33.4742,100075.0
2019-05-24 14:50:00,38.6,38.6,38.57,38.57,36524.0,33.4829,33.4829,33.4569,33.4569,36524.0
2019-05-24 14:55:00,38.58,38.59,38.53,38.54,58696.0,33.4656,33.4742,33.4222,33.4309,58696.0
2019-05-24 15:00:00,38.54,38.54,38.52,38.53,219491.0,33.4309,33.4309,33.4135,33.4222,219491.0
2019-05-24 15:05:00,38.53,38.6,38.52,38.6,119527.0,33.4222,33.4829,33.4135,33.4829,119527.0
2019-05-24 15:10:00,38.59,38.6,38.57,38.59,37276.0,33.4742,33.4829,33.4569,33.4742,37276.0
2019-05-24 15:15:00,38.59,38.61,38.58,38.59,91715.0,33.4742,33.4916,33.4656,33.4742,91715.0
2019-05-24 15:20:00,38.59,38.61,38.58,38.59,148718.0,33.4742,33.4916,33.4656,33.4742,148718.0
2019-05-24 15:25:00,38.59,38.61,38.59,38.59,84341.0,33.4742,33.4916,33.4742,33.4742,84341.0
2019-05-24 15:30:00,38.59,38.6,38.56,38.59,140498.0,33.4742,33.4829,33.4482,33.4742,140498.0
2019-05-24 15:35:00,38.59,38.6,38.55,38.55,190985.0,33.4742,33.4829,33.4395,33.4395,190985.0
2019-05-24 15:40:00,38.55,38.56,38.53,38.55,152222.0,33.4395,33.4482,33.4222,33.4395,152222.0
2019-05-24 15:45:00,38.55,38.55,38.51,38.54,400786.0,33.4395,33.4395,33.4048,33.4309,400786.0
2019-05-24 15:50:00,38.54,38.54,38.51,38.53,388471.0,33.4309,33.4309,33.4048,33.4222,388471.0
2019-05-24 15:55:00,38.52,38.53,38.49,38.51,754183.0,33.4135,33.4222,33.3875,33.4048,754183.0
2019-05-28 09:30:00,38.61,38.68,38.55,38.57,95733.0,33.4916,33.5523,33.4395,33.4569,95733.0
2019-05-28 09:35:00,38.56,38.61,38.51,38.51,84642.0,33.4482,33.4916,33.4048,33.4048,84642.0
2019-05-28 09:40:00,38.52,38.65,38.51,38.62,137929.0,33.4135,33.5263,33.4048,33.5003,137929.0
2019-05-28 09:45:00,38.63,38.64,38.56,38.6,47974.0,33.5089,33.5176,33.4482,33.4829,47974.0
2019-05-28 09:50:00,38.6,38.6,38.52,38.54,355011.0,33.4829,33.4829,33.4135,33.4309,355011.0
2019-05-28 09:55:00,38.54,38.6,38.49,38.59,152798.0,33.4309,33.4829,33.3875,33.4742,152798.0
2019-05-28 10:00:00,38.59,38.6,38.51,38.53,65313.0,33.4742,33.4829,33.4048,33.4222,65313.0
2019-05-28 10:05:00,38.52,38.55,38.49,38.5,68344.0,33.4135,33.4395,33.3875,33.3962,68344.0
2019-05-28 10:10:00,38.5,38.54,38.44,38.54,111073.0,33.3962,33.4309,33.3441,33.4309,111073.0
2019-05-28 10:15:00,38.54,38.56,38.49,38.52,119926.0,33.4309,33.4482,33.3875,33.4135,119926.0
2019-05-28 10:20:00,38.52,38.56,38.51,38.54,34199.0,33.4135,33.4482,33.4048,33.4309,34199.0
2019-05-28 10:25:00,38.54,38.56,38.53,38.55,32333.0,33.4309,33.4482,33.4222,33.4395,32333.0
2019-05-28 10:30:00,38.55,38.55,38.5,38.52,31363.0,33.4395,33.4395,33.3962,33.4135,31363.0
2019-05-28 10:35:00,38.53,38.55,38.5,38.51,24724.0,33.4222,33.4395,33.3962,33.4048,24724.0
2019-05-28 10:40:00,38.5,38.54,38.5,38.52,43389.0,33.3962,33.4309,33.3962,33.4135,43389.0
2019-05-28 10:45:00,38.51,38.55,38.5,38.55,37194.0,33.4048,33.4395,33.3962,33.4395,37194.0
2019-05-28 10:50:00,38.55,38.55,38.5,38.55,117780.0,33.4395,33.4395,33.3962,33.4395,117780.0
2019-05-28 10:55:00,38.55,38.56,38.52,38.54,109432.0,33.4395,33.4482,33.4135,33.4309,109432.0
2019-05-28 11:00:00,38.53,38.59,38.53,38.55,112895.0,33.4222,33.4742,33.4222,33.4395,112895.0
2019-05-28 11:05:00,38.56,38.62,38.56,38.59,66737.0,33.4482,33.5003,33.4482,33.4742,66737.0
2019-05-28 11:10:00,38.59,38.63,38.58,38.61,31887.0,33.4742,33.5089,33.4656,33.4916,31887.0
2019-05-28 11:15:00,38.6,38.62,38.59,38.61,43641.0,33.4829,33.5003,33.4742,33.4916,43641.0
2019-05-28 11:20:00,38.6,38.63,38.6,38.61,44063.0,33.4829,33.5089,33.4829,33.4916,44063.0
2019-05-28 11:25:00,38.6,38.61,38.55,38.58,72486.0,33.4829,33.4916,33.4395,33.4656,72486.0
2019-05-28 11:30:00,38.57,38.59,38.54,38.56,51316.0,33.4569,33.4742,33.4309,33.4482,51316.0
2019-05-28 11:35:00,38.56,38.58,38.55,38.58,55842.0,33.4482,33.4656,33.4395,33.4656,55842.0
2019-05-28 11:40:00,38.58,38.6,38.56,38.59,52978.0,33.4656,33.4829,33.4482,33.4742,52978.0
2019-05-28 11:45:00,38.59,38.6,38.56,38.57,81817.0,33.4742,33.4829,33.4482,33.4569,81817.0
2019-05-28 11:50:00,38.57,38.58,38.48,38.51,162576.0,33.4569,33.4656,33.3788,33.4048,162576.0
2019-05-28 11:55:00,38.5,38.56,38.5,38.55,99718.0,33.3962,33.4482,33.3962,33.4395,99718.0
2019-05-28 12:00:00,38.56,38.56,38.53,38.55,51486.0,33.4482,33.4482,33.4222,33.4395,51486.0
2019-05-28 12:05:00,38.55,38.56,38.53,38.55,101759.0,33.4395,33.4482,33.4222,33.4395,101759.0
2019-05-28 12:10:00,38.55,38.56,38.54,38.56,110594.0,33.4395,33.4482,33.4309,33.4482,110594.0
2019-05-28 12:15:00,38.55,38.56,38.55,38.56,33344.0,33.4395,33.4482,33.4395,33.4482,33344.0
2019-05-28 12:20:00,38.55,38.63,38.55,38.62,236144.0,33.4395,33.5089,33.4395,33.5003,236144.0
2019-05-28 12:25:00,38.63,38.67,38.63,38.65,46416.0,33.5089,33.5436,33.5089,33.5263,46416.0
2019-05-28 12:30:00,38.65,38.69,38.65,38.68,60883.0,33.5263,33.561,33.5263,33.5523,60883.0
2019-05-28 12:35:00,38.68,38.72,38.67,38.7,62331.0,33.5523,33.587,33.5436,33.5697,62331.0
2019-05-28 12:40:00,38.71,38.72,38.67,38.68,40637.0,33.5783,33.587,33.5436,33.5523,40637.0
2019-05-28 12:45:00,38.67,38.74,38.64,38.68,113439.0,33.5436,33.6044,33.5176,33.5523,113439.0
2019-05-28 12:50:00,38.69,38.7,38.68,38.69,25193.0,33.561,33.5697,33.5523,33.561,25193.0
2019-05-28 12:55:00,38.69,38.69,38.63,38.64,46555.0,33.561,33.561,33.5089,33.5176,46555.0
2019-05-28 13:00:00,38.64,38.65,38.61,38.61,51502.0,33.5176,33.5263,33.4916,33.4916,51502.0
2019-05-28 13:05:00,38.62,38.63,38.61,38.63,22067.0,33.5003,33.5089,33.4916,33.5089,22067.0
2019-05-28 13:10:00,38.63,38.63,38.6,38.61,33090.0,33.5089,33.5089,33.4829,33.4916,33090.0
2019-05-28 13:15:00,38.61,38.62,38.59,38.59,26370.0,33.4916,33.5003,33.4742,33.4742,26370.0
2019-05-28 13:20:00,38.6,38.62,38.59,38.6,20178.0,33.4829,33.5003,33.4742,33.4829,20178.0
2019-05-28 13:25:00,38.6,38.61,38.56,38.57,63651.0,33.4829,33.4916,33.4482,33.4569,63651.0
2019-05-28 13:30:00,38.58,38.61,38.55,38.61,114973.0,33.4656,33.4916,33.4395,33.4916,114973.0
2019-05-28 13:35:00,38.61,38.64,38.59,38.62,107771.0,33.4916,33.5176,33.4742,33.5003,107771.0
2019-05-28 13:40:00,38.62,38.68,38.61,38.65,83679.0,33.5003,33.5523,33.4916,33.5263,83679.0
2019-05-28 13:45:00,38.66,38.66,38.62,38.64,100511.0,33.535,33.535,33.5003,33.5176,100511.0
2019-05-28 13:50:00,38.64,38.66,38.61,38.61,82716.0,33.5176,33.535,33.4916,33.4916,82716.0
2019-05-28 13:55:00,38.61,38.66,38.61,38.66,95727.0,33.4916,33.535,33.4916,33.535,95727.0
2019-05-28 14:00:00,38.65,38.65,38.61,38.62,112463.0,33.5263,33.5263,33.4916,33.5003,112463.0
2019-05-28 14:05:00,38.62,38.64,38.61,38.63,43091.0,33.5003,33.5176,33.4916,33.5089,43091.0
2019-05-28 14:10:00,38.63,38.67,38.61,38.66,51197.0,33.5089,33.5436,33.4916,33.535,51197.0
2019-05-28 14:15:00,38.66,38.73,38.66,38.69,55952.0,33.535,33.5957,33.535,33.561,55952.0
2019-05-28 14:20:00,38.7,38.74,38.67,38.69,106374.0,33.5697,33.6044,33.5436,33.561,106374.0
2019-05-28 14:25:00,38.69,38.7,38.66,38.69,56502.0,33.561,33.5697,33.535,33.561,56502.0
2019-05-28 14:30:00,38.68,38.69,38.62,38.66,63996.0,33.5523,33.561,33.5003,33.535,63996.0
2019-05-28 14:35:00,38.66,38.71,38.64,38.71,82432.0,33.535,33.5783,33.5176,33.5783,82432.0
2019-05-28 14:40:00,38.71,38.71,38.65,38.65,180044.0,33.5783,33.5783,33.5263,33.5263,180044.0
2019-05-28 14:45:00,38.66,38.69,38.64,38.66,245088.0,33.535,33.561,33.5176,33.535,245088.0
2019-05-28 14:50:00,38.66,38.67,38.6,38.61,91596.0,33.535,33.5436,33.4829,33.4916,91596.0
2019-05-28 14:55:00,38.61,38.64,38.59,38.63,51009.0,33.4916,33.5176,33.4742,33.5089,51009.0
2019-05-28 15:00:00,38.62,38.63,38.59,38.61,59065.0,33.5003,33.5089,33.4742,33.4916,59065.0
2019-05-28 15:05:00,38.6,38.65,38.6,38.62,125493.0,33.4829,33.5263,33.4829,33.5003,125493.0
2019-05-28 15:10:00,38.62,38.63,38.59,38.6,111746.0,33.5003,33.5089,33.4742,33.4829,111746.0
2019-05-28 15:15:00,38.59,38.65,38.59,38.61,110387.0,33.4742,33.5263,33.4742,33.4916,110387.0
2019-05-28 15:20:00,38.6,38.68,38.6,38.66,149182.0,33.4829,33.5523,33.4829,33.535,149182.0
2019-05-28 15:25:00,38.66,38.68,38.64,38.66,111333.0,33.535,33.5523,33.5176,33.535,111333.0
2019-05-28 15:30:00,38.66,38.67,38.62,38.62,157512.0,33.535,33.5436,33.5003,33.5003,157512.0
2019-05-28 15:35:00,38.63,38.63,38.59,38.59,162611.0,33.5089,33.5089,33.4742,33.4742,162611.0
2019-05-28 15:40:00,38.59,38.6,38.55,38.55,180057.0,33.4742,33.4829,33.4395,33.4395,180057.0
2019-05-28 15:45:00,38.55,38.61,38.55,38.59,521603.0,33.4395,33.4916,33.4395,33.4742,521603.0
2019-05-28 15:50:00,38.6,38.64,38.55,38.57,285306.0,33.4829,33.5176,33.4395,33.4569,285306.0
2019-05-28 15:55:00,38.57,38.57,38.47,38.48,934442.0,33.4569,33.4569,33.3701,33.3788,934442.0
2019-05-29 09:30:00,38.35,38.39,38.2,38.25,344714.0,33.2661,33.3008,33.1359,33.1793,344714.0
2019-05-29 09:35:00,38.24,38.25,38.12,38.17,259977.0,33.1706,33.1793,33.0665,33.1099,259977.0
2019-05-29 09:40:00,38.16,38.22,38.15,38.19,128651.0,33.1012,33.1533,33.0926,33.1273,128651.0
2019-05-29 09:45:00,38.19,38.2,38.1,38.1,108236.0,33.1273,33.1359,33.0492,33.0492,108236.0
2019-05-29 09:50:00,38.1,38.17,38.04,38.16,185460.0,33.0492,33.1099,32.9972,33.1012,185460.0
2019-05-29 09:55:00,38.17,38.21,38.13,38.2,204556.0,33.1099,33.1446,33.0752,33.1359,204556.0
2019-05-29 10:00:00,38.19,38.2,38.12,38.2,235362.0,33.1273,33.1359,33.0665,33.1359,235362.0
2019-05-29 10:05:00,38.2,38.21,38.15,38.2,149185.0,33.1359,33.1446,33.0926,33.1359,149185.0
2019-05-29 10:10:00,38.2,38.24,38.17,38.24,70833.0,33.1359,33.1706,33.1099,33.1706,70833.0
2019-05-29 10:15:00,38.24,38.3,38.24,38.28,131048.0,33.1706,33.2227,33.1706,33.2053,131048.0
2019-05-29 10:20:00,38.28,38.33,38.22,38.33,112503.0,33.2053,33.2487,33.1533,33.2487,112503.0
2019-05-29 10:25:00,38.33,38.4,38.33,38.39,90124.0,33.2487,33.3094,33.2487,33.3008,90124.0
2019-05-29 10:30:00,38.39,38.42,38.38,38.39,80105.0,33.3008,33.3268,33.2921,33.3008,80105.0
2019-05-29 10:35:00,38.38,38.38,38.3,38.3,65709.0,33.2921,33.2921,33.2227,33.2227,65709.0
2019-05-29 10:40:00,38.3,38.37,38.28,38.3,97821.0,33.2227,33.2834,33.2053,33.2227,97821.0
2019-05-29 10:45:00,38.29,38.29,38.17,38.19,115372.0,33.214,33.214,33.1099,33.1273,115372.0
2019-05-29 10:50:00,38.19,38.22,38.18,38.2,79158.0,33.1273,33.1533,33.1186,33.1359,79158.0
2019-05-29 10:55:00,38.21,38.22,38.18,38.22,60093.0,33.1446,33.1533,33.1186,33.1533,60093.0
2019-05-29 11:00:00,38.21,38.29,38.2,38.22,149393.0,33.1446,33.214,33.1359,33.1533,149393.0
2019-05-29 11:05:00,38.22,38.29,38.21,38.24,181252.0,33.1533,33.214,33.1446,33.1706,181252.0
2019-05-29 11:10:00,38.24,38.25,38.18,38.2,60989.0,33.1706,33.1793,33.1186,33.1359,60989.0
2019-05-29 11:15:00,38.19,38.19,38.14,38.15,115838.0,33.1273,33.1273,33.0839,33.0926,115838.0
2019-05-29 11:20:00,38.14,38.15,38.06,38.07,104709.0,33.0839,33.0926,33.0145,33.0232,104709.0
2019-05-29 11:25:00,38.06,38.13,38.03,38.11,146658.0,33.0145,33.0752,32.9885,33.0579,146658.0
2019-05-29 11:30:00,38.1,38.14,38.04,38.09,142063.0,33.0492,33.0839,32.9972,33.0405,142063.0
2019-05-29 11:35:00,38.1,38.12,38.04,38.06,66501.0,33.0492,33.0665,32.9972,33.0145,66501.0
2019-05-29 11:40:00,38.05,38.06,37.96,37.96,248234.0,33.0058,33.0145,32.9278,32.9278,248234.0
2019-05-29 11:45:00,37.96,38.07,37.96,38.04,196898.0,32.9278,33.0232,32.9278,32.9972,196898.0
2019-05-29 11:50:00,38.04,38.07,38.01,38.05,112286.0,32.9972,33.0232,32.9711,33.0058,112286.0
2019-05-29 11:55:00,38.05,38.09,38.04,38.08,107059.0,33.0058,33.0405,32.9972,33.0318,107059.0
2019-05-29 12:00:00,38.09,38.09,38.03,38.05,61859.0,33.0405,33.0405,32.9885,33.0058,61859.0
2019-05-29 12:05:00,38.05,38.11,38.03,38.09,225267.0,33.0058,33.0579,32.9885,33.0405,225267.0
2019-05-29 12:10:00,38.1,38.1,38.05,38.07,62117.0,33.0492,33.0492,33.0058,33.0232,62117.0
2019-05-29 12:15:00,38.07,38.1,38.02,38.06,72372.0,33.0232,33.0492,32.9798,33.0145,72372.0
2019-05-29 12:20:00,38.07,38.07,37.97,37.98,104322.0,33.0232,33.0232,32.9364,32.9451,104322.0
2019-05-29 12:25:00,38.02,38.09,38.01,38.09,74708.0,32.9798,33.0405,32.9711,33.0405,74708.0
2019-05-29 12:30:00,38.08,38.14,38.08,38.12,137886.0,33.0318,33.0839,33.0318,33.0665,137886.0
2019-05-29 12:35:00,38.11,38.12,38.07,38.09,50218.0,33.0579,33.0665,33.0232,33.0405,50218.0
2019-05-29 12:40:00,38.09,38.1,38.06,38.09,53655.0,33.0405,33.0492,33.0145,33.0405,53655.0
2019-05-29 12:45:00,38.09,38.14,38.09,38.13,86487.0,33.0405,33.0839,33.0405,33.0752,86487.0
2019-05-29 12:50:00,38.13,38.16,38.1,38.12,68896.0,33.0752,33.1012,33.0492,33.0665,68896.0
2019-05-29 12:55:00,38.12,38.13,38.1,38.11,31654.0,33.0665,33.0752,33.0492,33.0579,31654.0
2019-05-29 13:00:00,38.1,38.13,38.09,38.11,84813.0,33.0492,33.0752,33.0405,33.0579,84813.0
2019-05-29 13:05:00,38.11,38.2,38.09,38.19,154722.0,33.0579,33.1359,33.0405,33.1273,154722.0
2019-05-29 13:10:00,38.19,38.23,38.18,38.2,100390.0,33.1273,33.162,33.1186,33.1359,100390.0
2019-05-29 13:15:00,38.19,38.25,38.19,38.2,91345.0,33.1273,33.1793,33.1273,33.1359,91345.0
2019-05-29 13:20:00,38.2,38.25,38.17,38.23,106656.0,33.1359,33.1793,33.1099,33.162,106656.0
2019-05-29 13:25:00,38.23,38.25,38.21,38.25,69937.0,33.162,33.1793,33.1446,33.1793,69937.0
2019-05-29 13:30:00,38.24,38.29,38.24,38.27,102749.0,33.1706,33.214,33.1706,33.1967,102749.0
2019-05-29 13:35:00,38.27,38.34,38.23,38.33,126122.0,33.1967,33.2574,33.162,33.2487,126122.0
2019-05-29 13:40:00,38.32,38.34,38.25,38.26,48202.0,33.24,33.2574,33.1793,33.188,48202.0
2019-05-29 13:45:00,38.26,38.28,38.24,38.27,37458.0,33.188,33.2053,33.1706,33.1967,37458.0
2019-05-29 13:50:00,38.27,38.29,38.23,38.25,90473.0,33.1967,33.214,33.162,33.1793,90473.0
2019-05-29 13:55:00,38.25,38.28,38.23,38.23,71903.0,33.1793,33.2053,33.162,33.162,71903.0
2019-05-29 14:00:00,38.23,38.25,38.21,38.24,69366.0,33.162,33.1793,33.1446,33.1706,69366.0
2019-05-29 14:05:00,38.24,38.24,38.21,38.22,73499.0,33.1706,33.1706,33.1446,33.1533,73499.0
2019-05-29 14:10:00,38.21,38.23,38.18,38.2,102348.0,33.1446,33.162,33.1186,33.1359,102348.0
2019-05-29 14:15:00,38.2,38.22,38.2,38.22,49120.0,33.1359,33.1533,33.1359,33.1533,49120.0
2019-05-29 14:20:00,38.21,38.23,38.19,38.2,100366.0,33.1446,33.162,33.1273,33.1359,100366.0
2019-05-29 14:25:00,38.2,38.23,38.2,38.22,57986.0,33.1359,33.162,33.1359,33.1533,57986.0
2019-05-29 14:30:00,38.22,38.22,38.15,38.2,238911.0,33.1533,33.1533,33.0926,33.1359,238911.0
2019-05-29 14:35:00,38.2,38.2,38.16,38.18,124738.0,33.1359,33.1359,33.1012,33.1186,124738.0
2019-05-29 14:40:00,38.18,38.18,38.14,38.16,74456.0,33.1186,33.1186,33.0839,33.1012,74456.0
2019-05-29 14:45:00,38.16,38.21,38.16,38.19,78356.0,33.1012,33.1446,33.1012,33.1273,78356.0
2019-05-29 14:50:00,38.19,38.2,38.16,38.19,70625.0,33.1273,33.1359,33.1012,33.1273,70625.0
2019-05-29 14:55:00,38.19,38.26,38.18,38.24,98169.0,33.1273,33.188,33.1186,33.1706,98169.0
2019-05-29 15:00:00,38.23,38.23,38.16,38.19,120644.0,33.162,33.162,33.1012,33.1273,120644.0
2019-05-29 15:05:00,38.18,38.22,38.17,38.2,113177.0,33.1186,33.1533,33.1099,33.1359,113177.0
2019-05-29 15:10:00,38.2,38.25,38.19,38.23,105991.0,33.1359,33.1793,33.1273,33.162,105991.0
2019-05-29 15:15:00,38.22,38.26,38.14,38.15,297871.0,33.1533,33.188,33.0839,33.0926,297871.0
2019-05-29 15:20:00,38.15,38.21,38.14,38.17,144669.0,33.0926,33.1446,33.0839,33.1099,144669.0
2019-05-29 15:25:00,38.16,38.19,38.15,38.16,107824.0,33.1012,33.1273,33.0926,33.1012,107824.0
2019-05-29 15:30:00,38.16,38.3,38.15,38.3,225312.0,33.1012,33.2227,33.0926,33.2227,225312.0
2019-05-29 15:35:00,38.3,38.37,38.29,38.32,395321.0,33.2227,33.2834,33.214,33.24,395321.0
2019-05-29 15:40:00,38.33,38.38,38.32,38.34,207416.0,33.2487,33.2921,33.24,33.2574,207416.0
2019-05-29 15:45:00,38.34,38.34,38.22,38.23,401165.0,33.2574,33.2574,33.1533,33.162,401165.0
2019-05-29 15:50:00,38.23,38.24,38.16,38.23,344074.0,33.162,33.1706,33.1012,33.162,344074.0
2019-05-29 15:55:00,38.23,38.27,38.21,38.24,553592.0,33.162,33.1967,33.1446,33.1706,553592.0
2019-05-30 09:30:00,38.41,38.65,38.4,38.59,217694.0,33.3181,33.5263,33.3094,33.4742,217694.0
2019-05-30 09:35:00,38.59,38.72,38.59,38.69,121538.0,33.4742,33.587,33.4742,33.561,121538.0
2019-05-30 09:40:00,38.69,38.75,38.67,38.73,78073.0,33.561,33.613,33.5436,33.5957,78073.0
2019-05-30 09:45:00,38.73,38.75,38.63,38.72,71372.0,33.5957,33.613,33.5089,33.587,71372.0
2019-05-30 09:50:00,38.72,38.8,38.69,38.71,97644.0,33.587,33.6564,33.561,33.5783,97644.0
2019-05-30 09:55:00,38.71,38.72,38.61,38.7,162946.0,33.5783,33.587,33.4916,33.5697,162946.0
2019-05-30 10:00:00,38.69,38.7,38.62,38.68,106701.0,33.561,33.5697,33.5003,33.5523,106701.0
2019-05-30 10:05:00,38.68,38.73,38.67,38.71,140554.0,33.5523,33.5957,33.5436,33.5783,140554.0
2019-05-30 10:10:00,38.71,38.72,38.59,38.64,110888.0,33.5783,33.587,33.4742,33.5176,110888.0
2019-05-30 10:15:00,38.64,38.65,38.52,38.62,149476.0,33.5176,33.5263,33.4135,33.5003,149476.0
2019-05-30 10:20:00,38.62,38.66,38.59,38.6,79447.0,33.5003,33.535,33.4742,33.4829,79447.0
2019-05-30 10:25:00,38.61,38.63,38.58,38.59,116941.0,33.4916,33.5089,33.4656,33.4742,116941.0
2019-05-30 10:30:00,38.59,38.64,38.59,38.63,124138.0,33.4742,33.5176,33.4742,33.5089,124138.0
2019-05-30 10:35:00,38.64,38.68,38.63,38.66,66498.0,33.5176,33.5523,33.5089,33.535,66498.0
2019-05-30 10:40:00,38.66,38.69,38.63,38.69,74850.0,33.535,33.561,33.5089,33.561,74850.0
2019-05-30 10:45:00,38.69,38.69,38.65,38.66,95250.0,33.561,33.561,33.5263,33.535,95250.0
2019-05-30 10:50:00,38.66,38.67,38.56,38.57,94591.0,33.535,33.5436,33.4482,33.4569,94591.0
2019-05-30 10:55:00,38.57,38.64,38.57,38.63,99052.0,33.4569,33.5176,33.4569,33.5089,99052.0
2019-05-30 11:00:00,38.63,38.66,38.56,38.59,114519.0,33.5089,33.535,33.4482,33.4742,114519.0
2019-05-30 11:05:00,38.59,38.64,38.56,38.62,104769.0,33.4742,33.5176,33.4482,33.5003,104769.0
2019-05-30 11:10:00,38.62,38.63,38.6,38.63,70369.0,33.5003,33.5089,33.4829,33.5089,70369.0
2019-05-30 11:15:00,38.63,38.63,38.57,38.57,81615.0,33.5089,33.5089,33.4569,33.4569,81615.0
2019-05-30 11:20:00,38.58,38.59,38.53,38.54,107828.0,33.4656,33.4742,33.4222,33.4309,107828.0
2019-05-30 11:25:00,38.54,38.57,38.54,38.55,61245.0,33.4309,33.4569,33.4309,33.4395,61245.0
2019-05-30 11:30:00,38.56,38.56,38.5,38.55,95880.0,33.4482,33.4482,33.3962,33.4395,95880.0
2019-05-30 11:35:00,38.55,38.59,38.55,38.58,50031.0,33.4395,33.4742,33.4395,33.4656,50031.0
2019-05-30 11:40:00,38.58,38.59,38.51,38.52,99156.0,33.4656,33.4742,33.4048,33.4135,99156.0
2019-05-30 11:45:00,38.52,38.56,38.52,38.55,85669.0,33.4135,33.4482,33.4135,33.4395,85669.0
2019-05-30 11:50:00,38.55,38.57,38.5,38.52,83628.0,33.4395,33.4569,33.3962,33.4135,83628.0
2019-05-30 11:55:00,38.52,38.55,38.49,38.54,116019.0,33.4135,33.4395,33.3875,33.4309,116019.0
2019-05-30 12:00:00,38.54,38.55,38.5,38.52,81065.0,33.4309,33.4395,33.3962,33.4135,81065.0
2019-05-30 12:05:00,38.52,38.54,38.48,38.49,101694.0,33.4135,33.4309,33.3788,33.3875,101694.0
2019-05-30 12:10:00,38.48,38.53,38.48,38.52,71681.0,33.3788,33.4222,33.3788,33.4135,71681.0
2019-05-30 12:15:00,38.52,38.62,38.51,38.6,120332.0,33.4135,33.5003,33.4048,33.4829,120332.0
2019-05-30 12:20:00,38.6,38.64,38.56,38.64,116740.0,33.4829,33.5176,33.4482,33.5176,116740.0
2019-05-30 12:25:00,38.63,38.68,38.59,38.61,123521.0,33.5089,33.5523,33.4742,33.4916,123521.0
2019-05-30 12:30:00,38.61,38.69,38.59,38.69,77838.0,33.4916,33.561,33.4742,33.561,77838.0
2019-05-30 12:35:00,38.68,38.74,38.68,38.73,112108.0,33.5523,33.6044,33.5523,33.5957,112108.0
2019-05-30 12:40:00,38.74,38.77,38.71,38.75,75105.0,33.6044,33.6304,33.5783,33.613,75105.0
2019-05-30 12:45:00,38.75,38.77,38.73,38.76,82254.0,33.613,33.6304,33.5957,33.6217,82254.0
2019-05-30 12:50:00,38.77,38.84,38.76,38.78,106107.0,33.6304,33.6911,33.6217,33.6391,106107.0
2019-05-30 12:55:00,38.78,38.81,38.76,38.77,73875.0,33.6391,33.6651,33.6217,33.6304,73875.0
2019-05-30 13:00:00,38.77,38.78,38.73,38.75,92890.0,33.6304,33.6391,33.5957,33.613,92890.0
2019-05-30 13:05:00,38.74,38.76,38.7,38.73,69257.0,33.6044,33.6217,33.5697,33.5957,69257.0
2019-05-30 13:10:00,38.73,38.74,38.72,38.73,44137.0,33.5957,33.6044,33.587,33.5957,44137.0
2019-05-30 13:15:00,38.73,38.8,38.72,38.8,67458.0,33.5957,33.6564,33.587,33.6564,67458.0
2019-05-30 13:20:00,38.8,38.84,38.78,38.8,93262.0,33.6564,33.6911,33.6391,33.6564,93262.0
2019-05-30 13:25:00,38.79,38.8,38.76,38.79,51770.0,33.6477,33.6564,33.6217,33.6477,51770.0
2019-05-30 13:30:00,38.8,38.82,38.77,38.79,71090.0,33.6564,33.6737,33.6304,33.6477,71090.0
2019-05-30 13:35:00,38.79,38.81,38.74,38.81,76158.0,33.6477,33.6651,33.6044,33.6651,76158.0
2019-05-30 13:40:00,38.8,38.84,38.8,38.82,72500.0,33.6564,33.6911,33.6564,33.6737,72500.0
2019-05-30 13:45:00,38.83,38.85,38.8,38.8,98203.0,33.6824,33.6998,33.6564,33.6564,98203.0
2019-05-30 13:50:00,38.81,38.85,38.8,38.8,83164.0,33.6651,33.6998,33.6564,33.6564,83164.0
2019-05-30 13:55:00,38.8,38.93,38.8,38.92,107084.0,33.6564,33.7692,33.6564,33.7605,107084.0
2019-05-30 14:00:00,38.91,38.96,38.88,38.9,202101.0,33.7518,33.7952,33.7258,33.7431,202101.0
2019-05-30 14:05:00,38.9,38.91,38.84,38.87,89268.0,33.7431,33.7518,33.6911,33.7171,89268.0
2019-05-30 14:10:00,38.88,38.89,38.83,38.84,114791.0,33.7258,33.7345,33.6824,33.6911,114791.0
2019-05-30 14:15:00,38.84,38.88,38.84,38.86,86732.0,33.6911,33.7258,33.6911,33.7084,86732.0
2019-05-30 14:20:00,38.86,38.88,38.8,38.82,137972.0,33.7084,33.7258,33.6564,33.6737,137972.0
2019-05-30 14:25:00,38.82,38.84,38.81,38.83,59998.0,33.6737,33.6911,33.6651,33.6824,59998.0
2019-05-30 14:30:00,38.83,38.84,38.8,38.8,64448.0,33.6824,33.6911,33.6564,33.6564,64448.0
2019-05-30 14:35:00,38.8,38.81,38.76,38.78,168404.0,33.6564,33.6651,33.6217,33.6391,168404.0
2019-05-30 14:40:00,38.78,38.82,38.76,38.79,123738.0,33.6391,33.6737,33.6217,33.6477,123738.0
2019-05-30 14:45:00,38.79,38.84,38.77,38.84,84068.0,33.6477,33.6911,33.6304,33.6911,84068.0
2019-05-30 14:50:00,38.83,38.89,38.82,38.87,84240.0,33.6824,33.7345,33.6737,33.7171,84240.0
2019-05-30 14:55:00,38.87,38.9,38.87,38.89,78441.0,33.7171,33.7431,33.7171,33.7345,78441.0
2019-05-30 15:00:00,38.9,38.9,38.81,38.83,203724.0,33.7431,33.7431,33.6651,33.6824,203724.0
2019-05-30 15:05:00,38.82,38.85,38.77,38.81,170503.0,33.6737,33.6998,33.6304,33.6651,170503.0
2019-05-30 15:10:00,38.81,38.83,38.78,38.81,134498.0,33.6651,33.6824,33.6391,33.6651,134498.0
2019-05-30 15:15:00,38.8,38.82,38.76,38.77,97580.0,33.6564,33.6737,33.6217,33.6304,97580.0
2019-05-30 15:20:00,38.76,38.81,38.76,38.79,90530.0,33.6217,33.6651,33.6217,33.6477,90530.0
2019-05-30 15:25:00,38.78,38.82,38.77,38.81,151982.0,33.6391,33.6737,33.6304,33.6651,151982.0
2019-05-30 15:30:00,38.82,38.82,38.79,38.8,134237.0,33.6737,33.6737,33.6477,33.6564,134237.0
2019-05-30 15:35:00,38.8,38.89,38.79,38.87,285552.0,33.6564,33.7345,33.6477,33.7171,285552.0
2019-05-30 15:40:00,38.87,38.9,38.86,38.89,123866.0,33.7171,33.7431,33.7084,33.7345,123866.0
2019-05-30 15:45:00,38.88,38.95,38.87,38.94,163340.0,33.7258,33.7865,33.7171,33.7778,163340.0
2019-05-30 15:50:00,38.95,38.95,38.89,38.91,333975.0,33.7865,33.7865,33.7345,33.7518,333975.0
2019-05-30 15:55:00,38.92,38.93,38.87,38.93,588701.0,33.7605,33.7692,33.7171,33.7692,588701.0
2019-05-31 09:30:00,38.54,38.78,38.5,38.65,385164.0,33.4309,33.6391,33.3962,33.5263,385164.0
2019-05-31 09:35:00,38.66,38.7,38.52,38.63,173152.0,33.535,33.5697,33.4135,33.5089,173152.0
2019-05-31 09:40:00,38.63,38.67,38.6,38.64,211484.0,33.5089,33.5436,33.4829,33.5176,211484.0
2019-05-31 09:45:00,38.64,38.65,38.47,38.47,224105.0,33.5176,33.5263,33.3701,33.3701,224105.0
2019-05-31 09:50:00,38.47,38.61,38.47,38.58,122153.0,33.3701,33.4916,33.3701,33.4656,122153.0
2019-05-31 09:55:00,38.58,38.64,38.55,38.63,66990.0,33.4656,33.5176,33.4395,33.5089,66990.0
2019-05-31 10:00:00,38.62,38.69,38.62,38.65,154270.0,33.5003,33.561,33.5003,33.5263,154270.0
2019-05-31 10:05:00,38.65,38.66,38.59,38.61,272079.0,33.5263,33.535,33.4742,33.4916,272079.0
2019-05-31 10:10:00,38.62,38.64,38.57,38.64,101750.0,33.5003,33.5176,33.4569,33.5176,101750.0
2019-05-31 10:15:00,38.64,38.68,38.62,38.65,89057.0,33.5176,33.5523,33.5003,33.5263,89057.0
2019-05-31 10:20:00,38.65,38.69,38.61,38.63,106670.0,33.5263,33.561,33.4916,33.5089,106670.0
2019-05-31 10:25:00,38.63,38.66,38.61,38.63,87336.0,33.5089,33.535,33.4916,33.5089,87336.0
2019-05-31 10:30:00,38.64,38.67,38.59,38.64,483324.0,33.5176,33.5436,33.4742,33.5176,483324.0
2019-05-31 10:35:00,38.65,38.69,38.63,38.68,140309.0,33.5263,33.561,33.5089,33.5523,140309.0
2019-05-31 10:40:00,38.68,38.69,38.63,38.67,48874.0,33.5523,33.561,33.5089,33.5436,48874.0
2019-05-31 10:45:00,38.67,38.76,38.67,38.76,78340.0,33.5436,33.6217,33.5436,33.6217,78340.0
2019-05-31 10:50:00,38.77,38.81,38.74,38.74,122396.0,33.6304,33.6651,33.6044,33.6044,122396.0
2019-05-31 10:55:00,38.74,38.76,38.69,38.71,86493.0,33.6044,33.6217,33.561,33.5783,86493.0
2019-05-31 11:00:00,38.7,38.71,38.65,38.65,98065.0,33.5697,33.5783,33.5263,33.5263,98065.0
2019-05-31 11:05:00,38.65,38.68,38.65,38.66,142822.0,33.5263,33.5523,33.5263,33.535,142822.0
2019-05-31 11:10:00,38.66,38.67,38.6,38.6,175018.0,33.535,33.5436,33.4829,33.4829,175018.0
2019-05-31 11:15:00,38.6,38.66,38.59,38.66,123448.0,33.4829,33.535,33.4742,33.535,123448.0
2019-05-31 11:20:00,38.66,38.71,38.65,38.67,110934.0,33.535,33.5783,33.5263,33.5436,110934.0
2019-05-31 11:25:00,38.67,38.72,38.66,38.7,55404.0,33.5436,33.587,33.535,33.5697,55404.0
2019-05-31 11:30:00,38.7,38.71,38.65,38.68,152601.0,33.5697,33.5783,33.5263,33.5523,152601.0
2019-05-31 11:35:00,38.68,38.69,38.65,38.67,74523.0,33.5523,33.561,33.5263,33.5436,74523.0
2019-05-31 11:40:00,38.67,38.7,38.61,38.63,301360.0,33.5436,33.5697,33.4916,33.5089,301360.0
2019-05-31 11:45:00,38.63,38.68,38.61,38.67,125245.0,33.5089,33.5523,33.4916,33.5436,125245.0
2019-05-31 11:50:00,38.66,38.72,38.66,38.72,116802.0,33.535,33.587,33.535,33.587,116802.0
2019-05-31 11:55:00,38.72,38.74,38.67,38.73,138912.0,33.587,33.6044,33.5436,33.5957,138912.0
2019-05-31 12:00:00,38.74,38.76,38.71,38.74,88853.0,33.6044,33.6217,33.5783,33.6044,88853.0
2019-05-31 12:05:00,38.73,38.76,38.71,38.71,75432.0,33.5957,33.6217,33.5783,33.5783,75432.0
2019-05-31 12:10:00,38.71,38.72,38.66,38.69,86801.0,33.5783,33.587,33.535,33.561,86801.0
2019-05-31 12:15:00,38.69,38.72,38.68,38.69,448572.0,33.561,33.587,33.5523,33.561,448572.0
2019-05-31 12:20:00,38.69,38.69,38.62,38.64,145522.0,33.561,33.561,33.5003,33.5176,145522.0
2019-05-31 12:25:00,38.64,38.64,38.58,38.6,180464.0,33.5176,33.5176,33.4656,33.4829,180464.0
2019-05-31 12:30:00,38.59,38.63,38.59,38.62,179253.0,33.4742,33.5089,33.4742,33.5003,179253.0
2019-05-31 12:35:00,38.63,38.65,38.58,38.58,238978.0,33.5089,33.5263,33.4656,33.4656,238978.0
2019-05-31 12:40:00,38.59,38.6,38.58,38.6,91537.0,33.4742,33.4829,33.4656,33.4829,91537.0
2019-05-31 12:45:00,38.6,38.67,38.59,38.67,148633.0,33.4829,33.5436,33.4742,33.5436,148633.0
2019-05-31 12:50:00,38.67,38.72,38.66,38.69,85868.0,33.5436,33.587,33.535,33.561,85868.0
2019-05-31 12:55:00,38.69,38.73,38.67,38.7,75340.0,33.561,33.5957,33.5436,33.5697,75340.0
2019-05-31 13:00:00,38.71,38.72,38.68,38.69,55425.0,33.5783,33.587,33.5523,33.561,55425.0
2019-05-31 13:05:00,38.69,38.74,38.68,38.74,87530.0,33.561,33.6044,33.5523,33.6044,87530.0
2019-05-31 13:10:00,38.73,38.75,38.73,38.74,63159.0,33.5957,33.613,33.5957,33.6044,63159.0
2019-05-31 13:15:00,38.73,38.76,38.72,38.74,98914.0,33.5957,33.6217,33.587,33.6044,98914.0
2019-05-31 13:20:00,38.73,38.78,38.73,38.78,72056.0,33.5957,33.6391,33.5957,33.6391,72056.0
2019-05-31 13:25:00,38.78,38.79,38.76,38.77,65206.0,33.6391,33.6477,33.6217,33.6304,65206.0
2019-05-31 13:30:00,38.78,38.79,38.74,38.75,108834.0,33.6391,33.6477,33.6044,33.613,108834.0
2019-05-31 13:35:00,38.75,38.76,38.67,38.69,293200.0,33.613,33.6217,33.5436,33.561,293200.0
2019-05-31 13:40:00,38.69,38.71,38.68,38.7,111875.0,33.561,33.5783,33.5523,33.5697,111875.0
2019-05-31 13:45:00,38.71,38.74,38.7,38.73,135297.0,33.5783,33.6044,33.5697,33.5957,135297.0
2019-05-31 13:50:00,38.73,38.75,38.7,38.71,195076.0,33.5957,33.613,33.5697,33.5783,195076.0
2019-05-31 13:55:00,38.71,38.73,38.7,38.73,131602.0,33.5783,33.5957,33.5697,33.5957,131602.0
2019-05-31 14:00:00,38.73,38.74,38.7,38.7,133064.0,33.5957,33.6044,33.5697,33.5697,133064.0
2019-05-31 14:05:00,38.7,38.76,38.69,38.76,119280.0,33.5697,33.6217,33.561,33.6217,119280.0
2019-05-31 14:10:00,38.76,38.78,38.73,38.75,205828.0,33.6217,33.6391,33.5957,33.613,205828.0
2019-05-31 14:15:00,38.75,38.75,38.72,38.72,85814.0,33.613,33.613,33.587,33.587,85814.0
2019-05-31 14:20:00,38.73,38.74,38.68,38.71,146492.0,33.5957,33.6044,33.5523,33.5783,146492.0
2019-05-31 14:25:00,38.71,38.71,38.69,38.7,133788.0,33.5783,33.5783,33.561,33.5697,133788.0
2019-05-31 14:30:00,38.7,38.73,38.69,38.7,104287.0,33.5697,33.5957,33.561,33.5697,104287.0
2019-05-31 14:35:00,38.69,38.7,38.65,38.67,153543.0,33.561,33.5697,33.5263,33.5436,153543.0
2019-05-31 14:40:00,38.68,38.72,38.67,38.72,289800.0,33.5523,33.587,33.5436,33.587,289800.0
2019-05-31 14:45:00,38.72,38.75,38.71,38.73,174878.0,33.587,33.613,33.5783,33.5957,174878.0
2019-05-31 14:50:00,38.72,38.81,38.71,38.75,223255.0,33.587,33.6651,33.5783,33.613,223255.0
2019-05-31 14:55:00,38.75,38.77,38.72,38.77,126879.0,33.613,33.6304,33.587,33.6304,126879.0
2019-05-31 15:00:00,38.76,38.76,38.67,38.67,117349.0,33.6217,33.6217,33.5436,33.5436,117349.0
2019-05-31 15:05:00,38.68,38.7,38.66,38.7,155225.0,33.5523,33.5697,33.535,33.5697,155225.0
2019-05-31 15:10:00,38.7,38.7,38.66,38.66,105118.0,33.5697,33.5697,33.535,33.535,105118.0
2019-05-31 15:15:00,38.67,38.68,38.64,38.66,234740.0,33.5436,33.5523,33.5176,33.535,234740.0
2019-05-31 15:20:00,38.65,38.73,38.63,38.67,249484.0,33.5263,33.5957,33.5089,33.5436,249484.0
2019-05-31 15:25:00,38.66,38.71,38.65,38.71,208098.0,33.535,33.5783,33.5263,33.5783,208098.0
2019-05-31 15:30:00,38.71,38.73,38.69,38.7,129913.0,33.5783,33.5957,33.561,33.5697,129913.0
2019-05-31 15:35:00,38.71,38.71,38.67,38.68,250868.0,33.5783,33.5783,33.5436,33.5523,250868.0
2019-05-31 15:40:00,38.68,38.69,38.59,38.59,219075.0,33.5523,33.561,33.4742,33.4742,219075.0
2019-05-31 15:45:00,38.59,38.59,38.56,38.57,250890.0,33.4742,33.4742,33.4482,33.4569,250890.0
2019-05-31 15:50:00,38.56,38.58,38.54,38.55,436409.0,33.4482,33.4656,33.4309,33.4395,436409.0
2019-05-31 15:55:00,38.55,38.56,38.52,38.53,699501.0,33.4395,33.4482,33.4135,33.4222,699501.0
2019-06-03 09:30:00,39.41,39.44,39.03,39.36,1238601.0,34.1855,34.2116,33.8559,34.1422,1238601.0
2019-06-03 09:35:00,39.36,39.48,39.22,39.36,476050.0,34.1422,34.2463,34.0207,34.1422,476050.0
2019-06-03 09:40:00,39.35,39.44,39.32,39.33,413369.0,34.1335,34.2116,34.1075,34.1161,413369.0
2019-06-03 09:45:00,39.32,39.43,39.24,39.28,433512.0,34.1075,34.2029,34.0381,34.0728,433512.0
2019-06-03 09:50:00,39.27,39.29,39.13,39.15,261789.0,34.0641,34.0814,33.9427,33.96,261789.0
2019-06-03 09:55:00,39.14,39.25,39.09,39.22,246586.0,33.9513,34.0467,33.908,34.0207,246586.0
2019-06-03 10:00:00,39.21,39.23,39.1,39.15,310927.0,34.012,34.0294,33.9166,33.96,310927.0
2019-06-03 10:05:00,39.16,39.24,39.1,39.12,307975.0,33.9687,34.0381,33.9166,33.934,307975.0
2019-06-03 10:10:00,39.12,39.13,39.05,39.08,205422.0,33.934,33.9427,33.8733,33.8993,205422.0
2019-06-03 10:15:00,39.07,39.12,39.02,39.12,132945.0,33.8906,33.934,33.8472,33.934,132945.0
2019-06-03 10:20:00,39.12,39.29,39.11,39.29,216554.0,33.934,34.0814,33.9253,34.0814,216554.0
2019-06-03 10:25:00,39.28,39.34,39.2,39.22,145851.0,34.0728,34.1248,34.0034,34.0207,145851.0
2019-06-03 10:30:00,39.22,39.27,39.13,39.14,85562.0,34.0207,34.0641,33.9427,33.9513,85562.0
2019-06-03 10:35:00,39.14,39.17,39.1,39.15,65747.0,33.9513,33.9774,33.9166,33.96,65747.0
2019-06-03 10:40:00,39.15,39.17,39.11,39.15,87983.0,33.96,33.9774,33.9253,33.96,87983.0
2019-06-03 10:45:00,39.15,39.15,39.1,39.11,50866.0,33.96,33.96,33.9166,33.9253,50866.0
2019-06-03 10:50:00,39.1,39.11,39.03,39.04,142326.0,33.9166,33.9253,33.8559,33.8646,142326.0
2019-06-03 10:55:00,39.04,39.11,39.02,39.09,96410.0,33.8646,33.9253,33.8472,33.908,96410.0
2019-06-03 11:00:00,39.09,39.09,39.01,39.01,95512.0,33.908,33.908,33.8386,33.8386,95512.0
2019-06-03 11:05:00,39.02,39.02,38.9,38.91,213829.0,33.8472,33.8472,33.7431,33.7518,213829.0
2019-06-03 11:10:00,38.91,38.92,38.83,38.83,124989.0,33.7518,33.7605,33.6824,33.6824,124989.0
2019-06-03 11:15:00,38.83,38.96,38.83,38.87,98383.0,33.6824,33.7952,33.6824,33.7171,98383.0
2019-06-03 11:20:00,38.86,38.87,38.8,38.8,59917.0,33.7084,33.7171,33.6564,33.6564,59917.0
2019-06-03 11:25:00,38.8,38.92,38.75,38.9,107250.0,33.6564,33.7605,33.613,33.7431,107250.0
2019-06-03 11:30:00,38.9,38.94,38.84,38.88,73272.0,33.7431,33.7778,33.6911,33.7258,73272.0
2019-06-03 11:35:00,38.88,38.88,38.8,38.84,62643.0,33.7258,33.7258,33.6564,33.6911,62643.0
2019-06-03 11:40:00,38.84,38.86,38.8,38.83,55769.0,33.6911,33.7084,33.6564,33.6824,55769.0
2019-06-03 11:45:00,38.84,38.9,38.83,38.84,94712.0,33.6911,33.7431,33.6824,33.6911,94712.0
2019-06-03 11:50:00,38.84,38.9,38.82,38.89,73322.0,33.6911,33.7431,33.6737,33.7345,73322.0
2019-06-03 11:55:00,38.89,38.89,38.84,38.85,48380.0,33.7345,33.7345,33.6911,33.6998,48380.0
2019-06-03 12:00:00,38.84,38.89,38.84,38.85,50274.0,33.6911,33.7345,33.6911,33.6998,50274.0
2019-06-03 12:05:00,38.86,38.86,38.75,38.77,133558.0,33.7084,33.7084,33.613,33.6304,133558.0
2019-06-03 12:10:00,38.77,38.79,38.65,38.72,84144.0,33.6304,33.6477,33.5263,33.587,84144.0
2019-06-03 12:15:00,38.72,38.79,38.68,38.77,611998.0,33.587,33.6477,33.5523,33.6304,611998.0
2019-06-03 12:20:00,38.77,38.78,38.71,38.76,73930.0,33.6304,33.6391,33.5783,33.6217,73930.0
2019-06-03 12:25:00,38.77,38.78,38.74,38.75,51524.0,33.6304,33.6391,33.6044,33.613,51524.0
2019-06-03 12:30:00,38.75,38.81,38.74,38.79,101835.0,33.613,33.6651,33.6044,33.6477,101835.0
2019-06-03 12:35:00,38.78,38.83,38.76,38.83,43564.0,33.6391,33.6824,33.6217,33.6824,43564.0
2019-06-03 12:40:00,38.82,38.83,38.76,38.78,50306.0,33.6737,33.6824,33.6217,33.6391,50306.0
2019-06-03 12:45:00,38.78,38.82,38.76,38.81,99483.0,33.6391,33.6737,33.6217,33.6651,99483.0
2019-06-03 12:50:00,38.8,38.82,38.74,38.76,147928.0,33.6564,33.6737,33.6044,33.6217,147928.0
2019-06-03 12:55:00,38.76,38.82,38.75,38.8,96513.0,33.6217,33.6737,33.613,33.6564,96513.0
2019-06-03 13:00:00,38.81,38.83,38.75,38.82,97820.0,33.6651,33.6824,33.613,33.6737,97820.0
2019-06-03 13:05:00,38.81,38.84,38.8,38.83,71229.0,33.6651,33.6911,33.6564,33.6824,71229.0
2019-06-03 13:10:00,38.84,38.84,38.79,38.84,85017.0,33.6911,33.6911,33.6477,33.6911,85017.0
2019-06-03 13:15:00,38.83,38.92,38.81,38.85,96381.0,33.6824,33.7605,33.6651,33.6998,96381.0
2019-06-03 13:20:00,38.85,38.87,38.8,38.82,72085.0,33.6998,33.7171,33.6564,33.6737,72085.0
2019-06-03 13:25:00,38.82,38.91,38.8,38.84,230621.0,33.6737,33.7518,33.6564,33.6911,230621.0
2019-06-03 13:30:00,38.84,38.84,38.67,38.71,221055.0,33.6911,33.6911,33.5436,33.5783,221055.0
2019-06-03 13:35:00,38.71,38.73,38.65,38.65,113877.0,33.5783,33.5957,33.5263,33.5263,113877.0
2019-06-03 13:40:00,38.66,38.8,38.64,38.77,83691.0,33.535,33.6564,33.5176,33.6304,83691.0
2019-06-03 13:45:00,38.76,38.8,38.71,38.72,53617.0,33.6217,33.6564,33.5783,33.587,53617.0
2019-06-03 13:50:00,38.73,38.8,38.72,38.77,69544.0,33.5957,33.6564,33.587,33.6304,69544.0
2019-06-03 13:55:00,38.77,38.89,38.76,38.86,134450.0,33.6304,33.7345,33.6217,33.7084,134450.0
2019-06-03 14:00:00,38.86,38.88,38.81,38.84,106594.0,33.7084,33.7258,33.6651,33.6911,106594.0
2019-06-03 14:05:00,38.84,38.87,38.82,38.85,63629.0,33.6911,33.7171,33.6737,33.6998,63629.0
2019-06-03 14:10:00,38.85,38.86,38.78,38.82,52497.0,33.6998,33.7084,33.6391,33.6737,52497.0
2019-06-03 14:15:00,38.81,38.82,38.77,38.8,45158.0,33.6651,33.6737,33.6304,33.6564,45158.0
2019-06-03 14:20:00,38.8,38.81,38.76,38.76,53172.0,33.6564,33.6651,33.6217,33.6217,53172.0
2019-06-03 14:25:00,38.75,38.77,38.73,38.76,57002.0,33.613,33.6304,33.5957,33.6217,57002.0
2019-06-03 14:30:00,38.76,38.78,38.7,38.72,89519.0,33.6217,33.6391,33.5697,33.587,89519.0
2019-06-03 14:35:00,38.72,38.73,38.67,38.68,110624.0,33.587,33.5957,33.5436,33.5523,110624.0
2019-06-03 14:40:00,38.69,38.72,38.66,38.72,78405.0,33.561,33.587,33.535,33.587,78405.0
2019-06-03 14:45:00,38.72,38.74,38.67,38.69,69208.0,33.587,33.6044,33.5436,33.561,69208.0
2019-06-03 14:50:00,38.69,38.7,38.65,38.66,58712.0,33.561,33.5697,33.5263,33.535,58712.0
2019-06-03 14:55:00,38.67,38.69,38.63,38.66,67209.0,33.5436,33.561,33.5089,33.535,67209.0
2019-06-03 15:00:00,38.67,38.67,38.56,38.57,155915.0,33.5436,33.5436,33.4482,33.4569,155915.0
2019-06-03 15:05:00,38.58,38.63,38.57,38.58,84797.0,33.4656,33.5089,33.4569,33.4656,84797.0
2019-06-03 15:10:00,38.58,38.62,38.54,38.62,115926.0,33.4656,33.5003,33.4309,33.5003,115926.0
2019-06-03 15:15:00,38.62,38.65,38.58,38.61,163763.0,33.5003,33.5263,33.4656,33.4916,163763.0
2019-06-03 15:20:00,38.61,38.66,38.59,38.59,218634.0,33.4916,33.535,33.4742,33.4742,218634.0
2019-06-03 15:25:00,38.59,38.6,38.5,38.55,234050.0,33.4742,33.4829,33.3962,33.4395,234050.0
2019-06-03 15:30:00,38.55,38.59,38.5,38.59,203525.0,33.4395,33.4742,33.3962,33.4742,203525.0
2019-06-03 15:35:00,38.59,38.61,38.51,38.55,246652.0,33.4742,33.4916,33.4048,33.4395,246652.0
2019-06-03 15:40:00,38.56,38.58,38.53,38.55,159952.0,33.4482,33.4656,33.4222,33.4395,159952.0
2019-06-03 15:45:00,38.54,38.57,38.51,38.52,258663.0,33.4309,33.4569,33.4048,33.4135,258663.0
2019-06-03 15:50:00,38.52,38.6,38.5,38.59,354189.0,33.4135,33.4829,33.3962,33.4742,354189.0
2019-06-03 15:55:00,38.59,38.91,38.58,38.9,1332765.0,33.4742,33.7518,33.4656,33.7431,1332765.0
2019-06-04 09:30:00,38.91,39.02,38.78,39.0,456958.0,33.7518,33.8472,33.6391,33.8299,456958.0
2019-06-04 09:35:00,39.01,39.09,38.78,38.87,168962.0,33.8386,33.908,33.6391,33.7171,168962.0
2019-06-04 09:40:00,38.87,38.88,38.73,38.79,130534.0,33.7171,33.7258,33.5957,33.6477,130534.0
2019-06-04 09:45:00,38.78,38.91,38.74,38.8,205012.0,33.6391,33.7518,33.6044,33.6564,205012.0
2019-06-04 09:50:00,38.8,38.8,38.7,38.71,70643.0,33.6564,33.6564,33.5697,33.5783,70643.0
2019-06-04 09:55:00,38.72,38.9,38.72,38.9,86774.0,33.587,33.7431,33.587,33.7431,86774.0
2019-06-04 10:00:00,38.9,38.9,38.82,38.83,63232.0,33.7431,33.7431,33.6737,33.6824,63232.0
2019-06-04 10:05:00,38.84,38.86,38.8,38.8,201888.0,33.6911,33.7084,33.6564,33.6564,201888.0
2019-06-04 10:10:00,38.8,38.83,38.73,38.8,200260.0,33.6564,33.6824,33.5957,33.6564,200260.0
2019-06-04 10:15:00,38.8,38.84,38.78,38.83,84150.0,33.6564,33.6911,33.6391,33.6824,84150.0
2019-06-04 10:20:00,38.84,38.85,38.78,38.8,73816.0,33.6911,33.6998,33.6391,33.6564,73816.0
2019-06-04 10:25:00,38.81,38.94,38.79,38.93,246379.0,33.6651,33.7778,33.6477,33.7692,246379.0
2019-06-04 10:30:00,38.93,39.03,38.91,39.02,109625.0,33.7692,33.8559,33.7518,33.8472,109625.0
2019-06-04 10:35:00,39.02,39.06,38.96,38.96,84565.0,33.8472,33.8819,33.7952,33.7952,84565.0
2019-06-04 10:40:00,38.97,39.02,38.96,38.99,125975.0,33.8039,33.8472,33.7952,33.8212,125975.0
2019-06-04 10:45:00,38.99,39.01,38.87,38.91,223017.0,33.8212,33.8386,33.7171,33.7518,223017.0
2019-06-04 10:50:00,38.91,38.95,38.9,38.93,65342.0,33.7518,33.7865,33.7431,33.7692,65342.0
2019-06-04 10:55:00,38.92,39.01,38.91,38.98,163618.0,33.7605,33.8386,33.7518,33.8125,163618.0
2019-06-04 11:00:00,38.99,39.04,38.97,39.04,51177.0,33.8212,33.8646,33.8039,33.8646,51177.0
2019-06-04 11:05:00,39.04,39.11,39.03,39.05,55820.0,33.8646,33.9253,33.8559,33.8733,55820.0
2019-06-04 11:10:00,39.05,39.06,39.0,39.01,48445.0,33.8733,33.8819,33.8299,33.8386,48445.0
2019-06-04 11:15:00,39.01,39.01,38.97,39.0,56110.0,33.8386,33.8386,33.8039,33.8299,56110.0
2019-06-04 11:20:00,39.0,39.07,38.98,39.05,162883.0,33.8299,33.8906,33.8125,33.8733,162883.0
2019-06-04 11:25:00,39.05,39.08,39.01,39.04,116083.0,33.8733,33.8993,33.8386,33.8646,116083.0
2019-06-04 11:30:00,39.04,39.07,39.0,39.01,68266.0,33.8646,33.8906,33.8299,33.8386,68266.0
2019-06-04 11:35:00,39.01,39.02,38.97,39.0,58758.0,33.8386,33.8472,33.8039,33.8299,58758.0
2019-06-04 11:40:00,39.0,39.03,38.98,38.99,68787.0,33.8299,33.8559,33.8125,33.8212,68787.0
2019-06-04 11:45:00,39.0,39.09,38.97,39.08,172467.0,33.8299,33.908,33.8039,33.8993,172467.0
2019-06-04 11:50:00,39.08,39.08,39.03,39.04,46724.0,33.8993,33.8993,33.8559,33.8646,46724.0
2019-06-04 11:55:00,39.03,39.05,39.01,39.04,41038.0,33.8559,33.8733,33.8386,33.8646,41038.0
2019-06-04 12:00:00,39.05,39.05,38.99,39.0,27002.0,33.8733,33.8733,33.8212,33.8299,27002.0
2019-06-04 12:05:00,39.01,39.04,38.99,39.04,50882.0,33.8386,33.8646,33.8212,33.8646,50882.0
2019-06-04 12:10:00,39.04,39.05,39.03,39.05,39776.0,33.8646,33.8733,33.8559,33.8733,39776.0
2019-06-04 12:15:00,39.06,39.1,39.06,39.1,53448.0,33.8819,33.9166,33.8819,33.9166,53448.0
2019-06-04 12:20:00,39.1,39.11,39.07,39.08,23647.0,33.9166,33.9253,33.8906,33.8993,23647.0
2019-06-04 12:25:00,39.08,39.09,39.05,39.07,29562.0,33.8993,33.908,33.8733,33.8906,29562.0
2019-06-04 12:30:00,39.07,39.09,39.04,39.05,55386.0,33.8906,33.908,33.8646,33.8733,55386.0
2019-06-04 12:35:00,39.05,39.08,39.05,39.08,33142.0,33.8733,33.8993,33.8733,33.8993,33142.0
2019-06-04 12:40:00,39.07,39.08,39.06,39.08,25588.0,33.8906,33.8993,33.8819,33.8993,25588.0
2019-06-04 12:45:00,39.07,39.12,39.05,39.05,75933.0,33.8906,33.934,33.8733,33.8733,75933.0
2019-06-04 12:50:00,39.06,39.11,39.05,39.09,73615.0,33.8819,33.9253,33.8733,33.908,73615.0
2019-06-04 12:55:00,39.09,39.11,39.05,39.05,29494.0,33.908,33.9253,33.8733,33.8733,29494.0
2019-06-04 13:00:00,39.06,39.08,39.04,39.06,60819.0,33.8819,33.8993,33.8646,33.8819,60819.0
2019-06-04 13:05:00,39.07,39.08,39.04,39.05,49992.0,33.8906,33.8993,33.8646,33.8733,49992.0
2019-06-04 13:10:00,39.06,39.16,39.05,39.15,184571.0,33.8819,33.9687,33.8733,33.96,184571.0
2019-06-04 13:15:00,39.15,39.31,39.14,39.3,321950.0,33.96,34.0988,33.9513,34.0901,321950.0
2019-06-04 13:20:00,39.31,39.34,39.25,39.28,120950.0,34.0988,34.1248,34.0467,34.0728,120950.0
2019-06-04 13:25:00,39.29,39.39,39.28,39.38,116724.0,34.0814,34.1682,34.0728,34.1595,116724.0
2019-06-04 13:30:00,39.38,39.43,39.24,39.31,198960.0,34.1595,34.2029,34.0381,34.0988,198960.0
2019-06-04 13:35:00,39.3,39.3,39.26,39.28,38824.0,34.0901,34.0901,34.0554,34.0728,38824.0
2019-06-04 13:40:00,39.28,39.31,39.24,39.26,90181.0,34.0728,34.0988,34.0381,34.0554,90181.0
2019-06-04 13:45:00,39.26,39.35,39.25,39.35,57594.0,34.0554,34.1335,34.0467,34.1335,57594.0
2019-06-04 13:50:00,39.35,39.36,39.32,39.35,32175.0,34.1335,34.1422,34.1075,34.1335,32175.0
2019-06-04 13:55:00,39.35,39.38,39.34,39.35,58299.0,34.1335,34.1595,34.1248,34.1335,58299.0
2019-06-04 14:00:00,39.34,39.35,39.28,39.29,72518.0,34.1248,34.1335,34.0728,34.0814,72518.0
2019-06-04 14:05:00,39.29,39.32,39.25,39.27,113921.0,34.0814,34.1075,34.0467,34.0641,113921.0
2019-06-04 14:10:00,39.27,39.39,39.26,39.39,94545.0,34.0641,34.1682,34.0554,34.1682,94545.0
2019-06-04 14:15:00,39.38,39.39,39.33,39.33,21887.0,34.1595,34.1682,34.1161,34.1161,21887.0
2019-06-04 14:20:00,39.33,39.34,39.3,39.3,24212.0,34.1161,34.1248,34.0901,34.0901,24212.0
2019-06-04 14:25:00,39.3,39.33,39.28,39.33,36116.0,34.0901,34.1161,34.0728,34.1161,36116.0
2019-06-04 14:30:00,39.33,39.33,39.27,39.31,88906.0,34.1161,34.1161,34.0641,34.0988,88906.0
2019-06-04 14:35:00,39.31,39.32,39.27,39.3,37448.0,34.0988,34.1075,34.0641,34.0901,37448.0
2019-06-04 14:40:00,39.3,39.34,39.29,39.34,55013.0,34.0901,34.1248,34.0814,34.1248,55013.0
2019-06-04 14:45:00,39.34,39.38,39.31,39.33,69615.0,34.1248,34.1595,34.0988,34.1161,69615.0
2019-06-04 14:50:00,39.32,39.36,39.3,39.34,54592.0,34.1075,34.1422,34.0901,34.1248,54592.0
2019-06-04 14:55:00,39.34,39.36,39.31,39.32,32975.0,34.1248,34.1422,34.0988,34.1075,32975.0
2019-06-04 15:00:00,39.32,39.37,39.31,39.34,177738.0,34.1075,34.1508,34.0988,34.1248,177738.0
2019-06-04 15:05:00,39.34,39.37,39.33,39.36,41638.0,34.1248,34.1508,34.1161,34.1422,41638.0
2019-06-04 15:10:00,39.37,39.38,39.35,39.37,59670.0,34.1508,34.1595,34.1335,34.1508,59670.0
2019-06-04 15:15:00,39.37,39.37,39.35,39.36,66128.0,34.1508,34.1508,34.1335,34.1422,66128.0
2019-06-04 15:20:00,39.36,39.4,39.34,39.39,133523.0,34.1422,34.1769,34.1248,34.1682,133523.0
2019-06-04 15:25:00,39.39,39.5,39.38,39.49,244272.0,34.1682,34.2636,34.1595,34.2549,244272.0
2019-06-04 15:30:00,39.48,39.49,39.41,39.41,150988.0,34.2463,34.2549,34.1855,34.1855,150988.0
2019-06-04 15:35:00,39.41,39.42,39.38,39.41,111663.0,34.1855,34.1942,34.1595,34.1855,111663.0
2019-06-04 15:40:00,39.41,39.41,39.37,39.39,109235.0,34.1855,34.1855,34.1508,34.1682,109235.0
2019-06-04 15:45:00,39.38,39.45,39.37,39.45,165177.0,34.1595,34.2202,34.1508,34.2202,165177.0
2019-06-04 15:50:00,39.45,39.52,39.44,39.51,264520.0,34.2202,34.281,34.2116,34.2723,264520.0
2019-06-04 15:55:00,39.5,39.58,39.48,39.53,389724.0,34.2636,34.333,34.2463,34.2896,389724.0
2019-06-05 09:30:00,39.83,39.88,39.7,39.73,145474.0,34.5499,34.5932,34.4371,34.4631,145474.0
2019-06-05 09:35:00,39.76,39.91,39.74,39.88,97640.0,34.4891,34.6193,34.4718,34.5932,97640.0
2019-06-05 09:40:00,39.87,39.93,39.85,39.86,89043.0,34.5846,34.6366,34.5672,34.5759,89043.0
2019-06-05 09:45:00,39.86,39.86,39.75,39.78,75079.0,34.5759,34.5759,34.4805,34.5065,75079.0
2019-06-05 09:50:00,39.78,39.84,39.74,39.83,299789.0,34.5065,34.5585,34.4718,34.5499,299789.0
2019-06-05 09:55:00,39.83,39.9,39.8,39.88,233031.0,34.5499,34.6106,34.5238,34.5932,233031.0
2019-06-05 10:00:00,39.9,39.93,39.8,39.84,79718.0,34.6106,34.6366,34.5238,34.5585,79718.0
2019-06-05 10:05:00,39.83,39.91,39.82,39.9,129712.0,34.5499,34.6193,34.5412,34.6106,129712.0
2019-06-05 10:10:00,39.9,39.92,39.85,39.85,98396.0,34.6106,34.6279,34.5672,34.5672,98396.0
2019-06-05 10:15:00,39.84,39.84,39.77,39.84,59918.0,34.5585,34.5585,34.4978,34.5585,59918.0
2019-06-05 10:20:00,39.84,39.87,39.79,39.83,60376.0,34.5585,34.5846,34.5152,34.5499,60376.0
2019-06-05 10:25:00,39.83,39.84,39.73,39.73,64641.0,34.5499,34.5585,34.4631,34.4631,64641.0
2019-06-05 10:30:00,39.73,39.74,39.66,39.67,65572.0,34.4631,34.4718,34.4024,34.4111,65572.0
2019-06-05 10:35:00,39.67,39.7,39.62,39.62,56707.0,34.4111,34.4371,34.3677,34.3677,56707.0
2019-06-05 10:40:00,39.62,39.67,39.58,39.66,71518.0,34.3677,34.4111,34.333,34.4024,71518.0
2019-06-05 10:45:00,39.65,39.66,39.59,39.59,38163.0,34.3937,34.4024,34.3417,34.3417,38163.0
2019-06-05 10:50:00,39.59,39.61,39.56,39.58,40468.0,34.3417,34.359,34.3156,34.333,40468.0
2019-06-05 10:55:00,39.57,39.6,39.51,39.59,60608.0,34.3243,34.3503,34.2723,34.3417,60608.0
2019-06-05 11:00:00,39.6,39.69,39.59,39.69,46325.0,34.3503,34.4284,34.3417,34.4284,46325.0
2019-06-05 11:05:00,39.68,39.68,39.6,39.63,44460.0,34.4197,34.4197,34.3503,34.3764,44460.0
2019-06-05 11:10:00,39.63,39.7,39.61,39.69,26402.0,34.3764,34.4371,34.359,34.4284,26402.0
2019-06-05 11:15:00,39.69,39.76,39.66,39.76,45906.0,34.4284,34.4891,34.4024,34.4891,45906.0
2019-06-05 11:20:00,39.77,39.8,39.75,39.79,42369.0,34.4978,34.5238,34.4805,34.5152,42369.0
2019-06-05 11:25:00,39.78,39.8,39.75,39.76,55066.0,34.5065,34.5238,34.4805,34.4891,55066.0
2019-06-05 11:30:00,39.76,39.77,39.68,39.7,66460.0,34.4891,34.4978,34.4197,34.4371,66460.0
2019-06-05 11:35:00,39.71,39.77,39.69,39.75,61873.0,34.4458,34.4978,34.4284,34.4805,61873.0
2019-06-05 11:40:00,39.76,39.79,39.72,39.77,56390.0,34.4891,34.5152,34.4544,34.4978,56390.0
2019-06-05 11:45:00,39.77,39.78,39.75,39.77,37006.0,34.4978,34.5065,34.4805,34.4978,37006.0
2019-06-05 11:50:00,39.77,39.8,39.75,39.78,46389.0,34.4978,34.5238,34.4805,34.5065,46389.0
2019-06-05 11:55:00,39.79,39.8,39.78,39.79,50197.0,34.5152,34.5238,34.5065,34.5152,50197.0
2019-06-05 12:00:00,39.79,39.81,39.75,39.77,77749.0,34.5152,34.5325,34.4805,34.4978,77749.0
2019-06-05 12:05:00,39.77,39.78,39.72,39.72,53365.0,34.4978,34.5065,34.4544,34.4544,53365.0
2019-06-05 12:10:00,39.73,39.77,39.7,39.76,53761.0,34.4631,34.4978,34.4371,34.4891,53761.0
2019-06-05 12:15:00,39.76,39.78,39.74,39.77,29423.0,34.4891,34.5065,34.4718,34.4978,29423.0
2019-06-05 12:20:00,39.76,39.78,39.69,39.69,62336.0,34.4891,34.5065,34.4284,34.4284,62336.0
2019-06-05 12:25:00,39.7,39.75,39.69,39.73,56427.0,34.4371,34.4805,34.4284,34.4631,56427.0
2019-06-05 12:30:00,39.73,39.74,39.68,39.72,64393.0,34.4631,34.4718,34.4197,34.4544,64393.0
2019-06-05 12:35:00,39.71,39.73,39.69,39.73,58649.0,34.4458,34.4631,34.4284,34.4631,58649.0
2019-06-05 12:40:00,39.73,39.75,39.71,39.73,37074.0,34.4631,34.4805,34.4458,34.4631,37074.0
2019-06-05 12:45:00,39.73,39.76,39.71,39.72,47438.0,34.4631,34.4891,34.4458,34.4544,47438.0
2019-06-05 12:50:00,39.71,39.77,39.71,39.76,72057.0,34.4458,34.4978,34.4458,34.4891,72057.0
2019-06-05 12:55:00,39.76,39.79,39.75,39.77,29208.0,34.4891,34.5152,34.4805,34.4978,29208.0
2019-06-05 13:00:00,39.78,39.84,39.77,39.83,42845.0,34.5065,34.5585,34.4978,34.5499,42845.0
2019-06-05 13:05:00,39.82,39.84,39.77,39.77,25970.0,34.5412,34.5585,34.4978,34.4978,25970.0
2019-06-05 13:10:00,39.78,39.8,39.77,39.8,41062.0,34.5065,34.5238,34.4978,34.5238,41062.0
2019-06-05 13:15:00,39.8,39.86,39.79,39.86,29958.0,34.5238,34.5759,34.5152,34.5759,29958.0
2019-06-05 13:20:00,39.86,39.86,39.81,39.82,35628.0,34.5759,34.5759,34.5325,34.5412,35628.0
2019-06-05 13:25:00,39.82,39.82,39.75,39.79,171023.0,34.5412,34.5412,34.4805,34.5152,171023.0
2019-06-05 13:30:00,39.79,39.79,39.76,39.77,31597.0,34.5152,34.5152,34.4891,34.4978,31597.0
2019-06-05 13:35:00,39.76,39.85,39.76,39.83,46029.0,34.4891,34.5672,34.4891,34.5499,46029.0
2019-06-05 13:40:00,39.82,39.83,39.79,39.82,50929.0,34.5412,34.5499,34.5152,34.5412,50929.0
2019-06-05 13:45:00,39.82,39.82,39.77,39.78,36901.0,34.5412,34.5412,34.4978,34.5065,36901.0
2019-06-05 13:50:00,39.78,39.78,39.76,39.78,42871.0,34.5065,34.5065,34.4891,34.5065,42871.0
2019-06-05 13:55:00,39.77,39.77,39.75,39.75,57500.0,34.4978,34.4978,34.4805,34.4805,57500.0
2019-06-05 14:00:00,39.75,39.76,39.67,39.67,77593.0,34.4805,34.4891,34.4111,34.4111,77593.0
2019-06-05 14:05:00,39.68,39.68,39.62,39.67,81814.0,34.4197,34.4197,34.3677,34.4111,81814.0
2019-06-05 14:10:00,39.68,39.68,39.59,39.62,112625.0,34.4197,34.4197,34.3417,34.3677,112625.0
2019-06-05 14:15:00,39.62,39.63,39.57,39.6,89178.0,34.3677,34.3764,34.3243,34.3503,89178.0
2019-06-05 14:20:00,39.61,39.64,39.59,39.61,67000.0,34.359,34.385,34.3417,34.359,67000.0
2019-06-05 14:25:00,39.61,39.62,39.56,39.56,136949.0,34.359,34.3677,34.3156,34.3156,136949.0
2019-06-05 14:30:00,39.55,39.59,39.5,39.51,98363.0,34.307,34.3417,34.2636,34.2723,98363.0
2019-06-05 14:35:00,39.5,39.55,39.48,39.52,206317.0,34.2636,34.307,34.2463,34.281,206317.0
2019-06-05 14:40:00,39.52,39.52,39.47,39.48,185441.0,34.281,34.281,34.2376,34.2463,185441.0
2019-06-05 14:45:00,39.48,39.48,39.4,39.41,146600.0,34.2463,34.2463,34.1769,34.1855,146600.0
2019-06-05 14:50:00,39.41,39.41,39.33,39.35,206897.0,34.1855,34.1855,34.1161,34.1335,206897.0
2019-06-05 14:55:00,39.36,39.39,39.32,39.34,120254.0,34.1422,34.1682,34.1075,34.1248,120254.0
2019-06-05 15:00:00,39.34,39.41,39.33,39.4,128515.0,34.1248,34.1855,34.1161,34.1769,128515.0
2019-06-05 15:05:00,39.4,39.4,39.36,39.38,125829.0,34.1769,34.1769,34.1422,34.1595,125829.0
2019-06-05 15:10:00,39.39,39.41,39.38,39.41,75578.0,34.1682,34.1855,34.1595,34.1855,75578.0
2019-06-05 15:15:00,39.42,39.46,39.41,39.45,81454.0,34.1942,34.2289,34.1855,34.2202,81454.0
2019-06-05 15:20:00,39.45,39.45,39.42,39.44,89691.0,34.2202,34.2202,34.1942,34.2116,89691.0
2019-06-05 15:25:00,39.44,39.44,39.41,39.41,104309.0,34.2116,34.2116,34.1855,34.1855,104309.0
2019-06-05 15:30:00,39.41,39.42,39.37,39.38,189777.0,34.1855,34.1942,34.1508,34.1595,189777.0
2019-06-05 15:35:00,39.38,39.4,39.32,39.32,161272.0,34.1595,34.1769,34.1075,34.1075,161272.0
2019-06-05 15:40:00,39.32,39.34,39.29,39.32,199680.0,34.1075,34.1248,34.0814,34.1075,199680.0
2019-06-05 15:45:00,39.33,39.37,39.32,39.34,244413.0,34.1161,34.1508,34.1075,34.1248,244413.0
2019-06-05 15:50:00,39.33,39.46,39.33,39.45,529533.0,34.1161,34.2289,34.1161,34.2202,529533.0
2019-06-05 15:55:00,39.45,39.5,39.4,39.47,972282.0,34.2202,34.2636,34.1769,34.2376,972282.0
2019-06-06 09:30:00,39.45,39.45,39.29,39.3,232204.0,34.2202,34.2202,34.0814,34.0901,232204.0
2019-06-06 09:35:00,39.31,39.31,39.08,39.19,146085.0,34.0988,34.0988,33.8993,33.9947,146085.0
2019-06-06 09:40:00,39.2,39.29,39.15,39.16,60419.0,34.0034,34.0814,33.96,33.9687,60419.0
2019-06-06 09:45:00,39.15,39.32,39.11,39.27,100434.0,33.96,34.1075,33.9253,34.0641,100434.0
2019-06-06 09:50:00,39.27,39.33,39.24,39.33,18292.0,34.0641,34.1161,34.0381,34.1161,18292.0
2019-06-06 09:55:00,39.33,39.35,39.29,39.29,33044.0,34.1161,34.1335,34.0814,34.0814,33044.0
2019-06-06 10:00:00,39.29,39.37,39.25,39.25,40888.0,34.0814,34.1508,34.0467,34.0467,40888.0
2019-06-06 10:05:00,39.26,39.27,39.19,39.2,44764.0,34.0554,34.0641,33.9947,34.0034,44764.0
2019-06-06 10:10:00,39.2,39.27,39.19,39.25,48066.0,34.0034,34.0641,33.9947,34.0467,48066.0
2019-06-06 10:15:00,39.25,39.25,39.17,39.18,67006.0,34.0467,34.0467,33.9774,33.986,67006.0
2019-06-06 10:20:00,39.18,39.19,39.14,39.17,43873.0,33.986,33.9947,33.9513,33.9774,43873.0
2019-06-06 10:25:00,39.17,39.18,39.1,39.1,62200.0,33.9774,33.986,33.9166,33.9166,62200.0
2019-06-06 10:30:00,39.1,39.22,39.1,39.22,70255.0,33.9166,34.0207,33.9166,34.0207,70255.0
2019-06-06 10:35:00,39.22,39.24,39.19,39.22,66550.0,34.0207,34.0381,33.9947,34.0207,66550.0
2019-06-06 10:40:00,39.23,39.29,39.2,39.26,68079.0,34.0294,34.0814,34.0034,34.0554,68079.0
2019-06-06 10:45:00,39.26,39.27,39.22,39.26,75649.0,34.0554,34.0641,34.0207,34.0554,75649.0
2019-06-06 10:50:00,39.26,39.26,39.21,39.23,95800.0,34.0554,34.0554,34.012,34.0294,95800.0
2019-06-06 10:55:00,39.23,39.23,39.17,39.2,46165.0,34.0294,34.0294,33.9774,34.0034,46165.0
2019-06-06 11:00:00,39.2,39.27,39.14,39.15,108748.0,34.0034,34.0641,33.9513,33.96,108748.0
2019-06-06 11:05:00,39.15,39.26,39.14,39.26,48602.0,33.96,34.0554,33.9513,34.0554,48602.0
2019-06-06 11:10:00,39.26,39.26,39.21,39.23,31830.0,34.0554,34.0554,34.012,34.0294,31830.0
2019-06-06 11:15:00,39.23,39.25,39.2,39.22,51670.0,34.0294,34.0467,34.0034,34.0207,51670.0
2019-06-06 11:20:00,39.22,39.23,39.2,39.21,43739.0,34.0207,34.0294,34.0034,34.012,43739.0
2019-06-06 11:25:00,39.21,39.28,39.2,39.27,33329.0,34.012,34.0728,34.0034,34.0641,33329.0
2019-06-06 11:30:00,39.26,39.27,39.25,39.26,25967.0,34.0554,34.0641,34.0467,34.0554,25967.0
2019-06-06 11:35:00,39.25,39.26,39.18,39.19,97400.0,34.0467,34.0554,33.986,33.9947,97400.0
2019-06-06 11:40:00,39.18,39.2,39.13,39.14,49948.0,33.986,34.0034,33.9427,33.9513,49948.0
2019-06-06 11:45:00,39.14,39.17,39.07,39.09,71993.0,33.9513,33.9774,33.8906,33.908,71993.0
2019-06-06 11:50:00,39.1,39.13,39.09,39.12,42235.0,33.9166,33.9427,33.908,33.934,42235.0
2019-06-06 11:55:00,39.12,39.14,39.06,39.08,62568.0,33.934,33.9513,33.8819,33.8993,62568.0
2019-06-06 12:00:00,39.08,39.1,39.06,39.09,64242.0,33.8993,33.9166,33.8819,33.908,64242.0
2019-06-06 12:05:00,39.09,39.13,39.06,39.09,97201.0,33.908,33.9427,33.8819,33.908,97201.0
2019-06-06 12:10:00,39.09,39.13,39.08,39.13,37161.0,33.908,33.9427,33.8993,33.9427,37161.0
2019-06-06 12:15:00,39.13,39.15,39.11,39.14,35771.0,33.9427,33.96,33.9253,33.9513,35771.0
2019-06-06 12:20:00,39.14,39.14,39.08,39.09,75516.0,33.9513,33.9513,33.8993,33.908,75516.0
2019-06-06 12:25:00,39.09,39.15,39.09,39.14,32271.0,33.908,33.96,33.908,33.9513,32271.0
2019-06-06 12:30:00,39.14,39.15,39.11,39.15,161605.0,33.9513,33.96,33.9253,33.96,161605.0
2019-06-06 12:35:00,39.15,39.15,39.1,39.11,17546.0,33.96,33.96,33.9166,33.9253,17546.0
2019-06-06 12:40:00,39.12,39.12,39.07,39.08,26693.0,33.934,33.934,33.8906,33.8993,26693.0
2019-06-06 12:45:00,39.08,39.08,39.06,39.07,57136.0,33.8993,33.8993,33.8819,33.8906,57136.0
2019-06-06 12:50:00,39.07,39.07,39.01,39.05,62423.0,33.8906,33.8906,33.8386,33.8733,62423.0
2019-06-06 12:55:00,39.05,39.07,39.04,39.07,22252.0,33.8733,33.8906,33.8646,33.8906,22252.0
2019-06-06 13:00:00,39.07,39.09,39.07,39.07,20183.0,33.8906,33.908,33.8906,33.8906,20183.0
2019-06-06 13:05:00,39.08,39.09,39.05,39.07,28380.0,33.8993,33.908,33.8733,33.8906,28380.0
2019-06-06 13:10:00,39.08,39.13,39.06,39.13,37697.0,33.8993,33.9427,33.8819,33.9427,37697.0
2019-06-06 13:15:00,39.13,39.16,39.11,39.12,23978.0,33.9427,33.9687,33.9253,33.934,23978.0
2019-06-06 13:20:00,39.12,39.12,39.08,39.1,23254.0,33.934,33.934,33.8993,33.9166,23254.0
2019-06-06 13:25:00,39.09,39.12,39.08,39.11,33810.0,33.908,33.934,33.8993,33.9253,33810.0
2019-06-06 13:30:00,39.12,39.13,39.1,39.1,23362.0,33.934,33.9427,33.9166,33.9166,23362.0
2019-06-06 13:35:00,39.1,39.11,39.05,39.05,42296.0,33.9166,33.9253,33.8733,33.8733,42296.0
2019-06-06 13:40:00,39.05,39.09,39.05,39.08,33413.0,33.8733,33.908,33.8733,33.8993,33413.0
2019-06-06 13:45:00,39.08,39.09,39.07,39.09,17052.0,33.8993,33.908,33.8906,33.908,17052.0
2019-06-06 13:50:00,39.09,39.09,39.05,39.07,35742.0,33.908,33.908,33.8733,33.8906,35742.0
2019-06-06 13:55:00,39.07,39.08,39.05,39.08,30302.0,33.8906,33.8993,33.8733,33.8993,30302.0
2019-06-06 14:00:00,39.09,39.09,39.06,39.08,20527.0,33.908,33.908,33.8819,33.8993,20527.0
2019-06-06 14:05:00,39.07,39.07,39.03,39.04,54635.0,33.8906,33.8906,33.8559,33.8646,54635.0
2019-06-06 14:10:00,39.04,39.04,39.0,39.02,170389.0,33.8646,33.8646,33.8299,33.8472,170389.0
2019-06-06 14:15:00,39.02,39.11,39.01,39.11,101793.0,33.8472,33.9253,33.8386,33.9253,101793.0
2019-06-06 14:20:00,39.11,39.12,39.06,39.07,184996.0,33.9253,33.934,33.8819,33.8906,184996.0
2019-06-06 14:25:00,39.07,39.08,39.05,39.05,50764.0,33.8906,33.8993,33.8733,33.8733,50764.0
2019-06-06 14:30:00,39.05,39.18,39.04,39.17,133706.0,33.8733,33.986,33.8646,33.9774,133706.0
2019-06-06 14:35:00,39.18,39.2,39.15,39.2,76359.0,33.986,34.0034,33.96,34.0034,76359.0
2019-06-06 14:40:00,39.2,39.27,39.19,39.26,70730.0,34.0034,34.0641,33.9947,34.0554,70730.0
2019-06-06 14:45:00,39.26,39.27,39.2,39.25,45038.0,34.0554,34.0641,34.0034,34.0467,45038.0
2019-06-06 14:50:00,39.25,39.29,39.24,39.28,57372.0,34.0467,34.0814,34.0381,34.0728,57372.0
2019-06-06 14:55:00,39.27,39.28,39.25,39.26,38538.0,34.0641,34.0728,34.0467,34.0554,38538.0
2019-06-06 15:00:00,39.26,39.28,39.24,39.27,59972.0,34.0554,34.0728,34.0381,34.0641,59972.0
2019-06-06 15:05:00,39.27,39.3,39.26,39.3,33468.0,34.0641,34.0901,34.0554,34.0901,33468.0
2019-06-06 15:10:00,39.3,39.31,39.27,39.29,44774.0,34.0901,34.0988,34.0641,34.0814,44774.0
2019-06-06 15:15:00,39.28,39.34,39.27,39.33,26493.0,34.0728,34.1248,34.0641,34.1161,26493.0
2019-06-06 15:20:00,39.34,39.38,39.33,39.38,37298.0,34.1248,34.1595,34.1161,34.1595,37298.0
2019-06-06 15:25:00,39.38,39.39,39.36,39.37,61256.0,34.1595,34.1682,34.1422,34.1508,61256.0
2019-06-06 15:30:00,39.36,39.44,39.35,39.44,60825.0,34.1422,34.2116,34.1335,34.2116,60825.0
2019-06-06 15:35:00,39.44,39.46,39.4,39.44,87926.0,34.2116,34.2289,34.1769,34.2116,87926.0
2019-06-06 15:40:00,39.44,39.44,39.4,39.41,75853.0,34.2116,34.2116,34.1769,34.1855,75853.0
2019-06-06 15:45:00,39.41,39.44,39.4,39.41,120806.0,34.1855,34.2116,34.1769,34.1855,120806.0
2019-06-06 15:50:00,39.41,39.48,39.41,39.47,259615.0,34.1855,34.2463,34.1855,34.2376,259615.0
2019-06-06 15:55:00,39.48,39.49,39.42,39.46,607697.0,34.2463,34.2549,34.1942,34.2289,607697.0
2019-06-07 09:30:00,39.47,39.54,39.42,39.48,144299.0,34.2376,34.2983,34.1942,34.2463,144299.0
2019-06-07 09:35:00,39.48,39.51,39.42,39.46,57434.0,34.2463,34.2723,34.1942,34.2289,57434.0
2019-06-07 09:40:00,39.46,39.48,39.41,39.44,25252.0,34.2289,34.2463,34.1855,34.2116,25252.0
2019-06-07 09:45:00,39.44,39.52,39.44,39.49,34350.0,34.2116,34.281,34.2116,34.2549,34350.0
2019-06-07 09:50:00,39.48,39.51,39.46,39.47,34383.0,34.2463,34.2723,34.2289,34.2376,34383.0
2019-06-07 09:55:00,39.47,39.48,39.44,39.45,46832.0,34.2376,34.2463,34.2116,34.2202,46832.0
2019-06-07 10:00:00,39.45,39.48,39.44,39.46,69471.0,34.2202,34.2463,34.2116,34.2289,69471.0
2019-06-07 10:05:00,39.46,39.47,39.42,39.46,96446.0,34.2289,34.2376,34.1942,34.2289,96446.0
2019-06-07 10:10:00,39.46,39.47,39.37,39.38,39216.0,34.2289,34.2376,34.1508,34.1595,39216.0
2019-06-07 10:15:00,39.38,39.44,39.38,39.42,101480.0,34.1595,34.2116,34.1595,34.1942,101480.0
2019-06-07 10:20:00,39.43,39.44,39.36,39.44,41332.0,34.2029,34.2116,34.1422,34.2116,41332.0
2019-06-07 10:25:00,39.43,39.43,39.38,39.4,73062.0,34.2029,34.2029,34.1595,34.1769,73062.0
2019-06-07 10:30:00,39.4,39.46,39.39,39.46,148577.0,34.1769,34.2289,34.1682,34.2289,148577.0
2019-06-07 10:35:00,39.46,39.49,39.44,39.48,94542.0,34.2289,34.2549,34.2116,34.2463,94542.0
2019-06-07 10:40:00,39.49,39.49,39.45,39.48,89908.0,34.2549,34.2549,34.2202,34.2463,89908.0
2019-06-07 10:45:00,39.47,39.49,39.46,39.48,97318.0,34.2376,34.2549,34.2289,34.2463,97318.0
2019-06-07 10:50:00,39.48,39.49,39.44,39.45,318535.0,34.2463,34.2549,34.2116,34.2202,318535.0
2019-06-07 10:55:00,39.45,39.52,39.44,39.51,132373.0,34.2202,34.281,34.2116,34.2723,132373.0
2019-06-07 11:00:00,39.51,39.55,39.45,39.45,295561.0,34.2723,34.307,34.2202,34.2202,295561.0
2019-06-07 11:05:00,39.46,39.48,39.44,39.47,58483.0,34.2289,34.2463,34.2116,34.2376,58483.0
2019-06-07 11:10:00,39.47,39.49,39.42,39.43,50127.0,34.2376,34.2549,34.1942,34.2029,50127.0
2019-06-07 11:15:00,39.43,39.47,39.41,39.45,39653.0,34.2029,34.2376,34.1855,34.2202,39653.0
2019-06-07 11:20:00,39.45,39.45,39.34,39.34,57866.0,34.2202,34.2202,34.1248,34.1248,57866.0
2019-06-07 11:25:00,39.34,39.36,39.28,39.29,47990.0,34.1248,34.1422,34.0728,34.0814,47990.0
2019-06-07 11:30:00,39.29,39.33,39.27,39.31,51374.0,34.0814,34.1161,34.0641,34.0988,51374.0
2019-06-07 11:35:00,39.31,39.34,39.27,39.27,44262.0,34.0988,34.1248,34.0641,34.0641,44262.0
2019-06-07 11:40:00,39.28,39.29,39.25,39.29,50557.0,34.0728,34.0814,34.0467,34.0814,50557.0
2019-06-07 11:45:00,39.29,39.3,39.25,39.28,32155.0,34.0814,34.0901,34.0467,34.0728,32155.0
2019-06-07 11:50:00,39.27,39.31,39.25,39.27,35546.0,34.0641,34.0988,34.0467,34.0641,35546.0
2019-06-07 11:55:00,39.27,39.28,39.21,39.22,46195.0,34.0641,34.0728,34.012,34.0207,46195.0
2019-06-07 12:00:00,39.22,39.24,39.18,39.2,89268.0,34.0207,34.0381,33.986,34.0034,89268.0
2019-06-07 12:05:00,39.2,39.23,39.18,39.19,119816.0,34.0034,34.0294,33.986,33.9947,119816.0
2019-06-07 12:10:00,39.18,39.22,39.18,39.19,86052.0,33.986,34.0207,33.986,33.9947,86052.0
2019-06-07 12:15:00,39.18,39.2,39.14,39.16,47606.0,33.986,34.0034,33.9513,33.9687,47606.0
2019-06-07 12:20:00,39.16,39.23,39.14,39.21,72186.0,33.9687,34.0294,33.9513,34.012,72186.0
2019-06-07 12:25:00,39.22,39.22,39.19,39.22,36835.0,34.0207,34.0207,33.9947,34.0207,36835.0
2019-06-07 12:30:00,39.22,39.25,39.18,39.2,223999.0,34.0207,34.0467,33.986,34.0034,223999.0
2019-06-07 12:35:00,39.2,39.2,39.13,39.16,58888.0,34.0034,34.0034,33.9427,33.9687,58888.0
2019-06-07 12:40:00,39.16,39.24,39.14,39.19,59888.0,33.9687,34.0381,33.9513,33.9947,59888.0
2019-06-07 12:45:00,39.18,39.19,39.15,39.16,39206.0,33.986,33.9947,33.96,33.9687,39206.0
2019-06-07 12:50:00,39.17,39.22,39.16,39.2,82965.0,33.9774,34.0207,33.9687,34.0034,82965.0
2019-06-07 12:55:00,39.2,39.3,39.18,39.3,153054.0,34.0034,34.0901,33.986,34.0901,153054.0
2019-06-07 13:00:00,39.3,39.3,39.27,39.28,28680.0,34.0901,34.0901,34.0641,34.0728,28680.0
2019-06-07 13:05:00,39.27,39.3,39.27,39.29,32780.0,34.0641,34.0901,34.0641,34.0814,32780.0
2019-06-07 13:10:00,39.29,39.29,39.22,39.22,83324.0,34.0814,34.0814,34.0207,34.0207,83324.0
2019-06-07 13:15:00,39.23,39.26,39.21,39.22,41026.0,34.0294,34.0554,34.012,34.0207,41026.0
2019-06-07 13:20:00,39.22,39.23,39.2,39.21,135657.0,34.0207,34.0294,34.0034,34.012,135657.0
2019-06-07 13:25:00,39.22,39.22,39.18,39.19,108485.0,34.0207,34.0207,33.986,33.9947,108485.0
2019-06-07 13:30:00,39.19,39.21,39.18,39.21,40336.0,33.9947,34.012,33.986,34.012,40336.0
2019-06-07 13:35:00,39.21,39.22,39.2,39.21,49551.0,34.012,34.0207,34.0034,34.012,49551.0
2019-06-07 13:40:00,39.22,39.22,39.16,39.2,67044.0,34.0207,34.0207,33.9687,34.0034,67044.0
2019-06-07 13:45:00,39.2,39.21,39.17,39.21,41301.0,34.0034,34.012,33.9774,34.012,41301.0
2019-06-07 13:50:00,39.21,39.21,39.17,39.18,52736.0,34.012,34.012,33.9774,33.986,52736.0
2019-06-07 13:55:00,39.18,39.24,39.17,39.23,38255.0,33.986,34.0381,33.9774,34.0294,38255.0
2019-06-07 14:00:00,39.23,39.24,39.2,39.21,20999.0,34.0294,34.0381,34.0034,34.012,20999.0
2019-06-07 14:05:00,39.21,39.21,39.16,39.18,43504.0,34.012,34.012,33.9687,33.986,43504.0
2019-06-07 14:10:00,39.18,39.19,39.14,39.15,51126.0,33.986,33.9947,33.9513,33.96,51126.0
2019-06-07 14:15:00,39.15,39.25,39.14,39.24,163833.0,33.96,34.0467,33.9513,34.0381,163833.0
2019-06-07 14:20:00,39.25,39.28,39.2,39.27,40453.0,34.0467,34.0728,34.0034,34.0641,40453.0
2019-06-07 14:25:00,39.27,39.28,39.24,39.25,48014.0,34.0641,34.0728,34.0381,34.0467,48014.0
2019-06-07 14:30:00,39.25,39.29,39.24,39.29,58530.0,34.0467,34.0814,34.0381,34.0814,58530.0
2019-06-07 14:35:00,39.29,39.32,39.25,39.26,72815.0,34.0814,34.1075,34.0467,34.0554,72815.0
2019-06-07 14:40:00,39.26,39.28,39.23,39.24,65656.0,34.0554,34.0728,34.0294,34.0381,65656.0
2019-06-07 14:45:00,39.23,39.24,39.18,39.2,37470.0,34.0294,34.0381,33.986,34.0034,37470.0
2019-06-07 14:50:00,39.19,39.24,39.18,39.22,55833.0,33.9947,34.0381,33.986,34.0207,55833.0
2019-06-07 14:55:00,39.21,39.22,39.18,39.18,53082.0,34.012,34.0207,33.986,33.986,53082.0
2019-06-07 15:00:00,39.19,39.26,39.18,39.23,67165.0,33.9947,34.0554,33.986,34.0294,67165.0
2019-06-07 15:05:00,39.23,39.25,39.21,39.24,72463.0,34.0294,34.0467,34.012,34.0381,72463.0
2019-06-07 15:10:00,39.24,39.27,39.21,39.26,45465.0,34.0381,34.0641,34.012,34.0554,45465.0
2019-06-07 15:15:00,39.25,39.27,39.24,39.26,100348.0,34.0467,34.0641,34.0381,34.0554,100348.0
2019-06-07 15:20:00,39.26,39.26,39.24,39.26,75156.0,34.0554,34.0554,34.0381,34.0554,75156.0
2019-06-07 15:25:00,39.26,39.28,39.24,39.26,127089.0,34.0554,34.0728,34.0381,34.0554,127089.0
2019-06-07 15:30:00,39.25,39.27,39.21,39.22,119963.0,34.0467,34.0641,34.012,34.0207,119963.0
2019-06-07 15:35:00,39.22,39.23,39.19,39.2,91682.0,34.0207,34.0294,33.9947,34.0034,91682.0
2019-06-07 15:40:00,39.21,39.23,39.19,39.19,111969.0,34.012,34.0294,33.9947,33.9947,111969.0
2019-06-07 15:45:00,39.19,39.19,39.14,39.15,151059.0,33.9947,33.9947,33.9513,33.96,151059.0
2019-06-07 15:50:00,39.15,39.16,39.07,39.08,386210.0,33.96,33.9687,33.8906,33.8993,386210.0
2019-06-07 15:55:00,39.07,39.14,39.04,39.1,690179.0,33.8906,33.9513,33.8646,33.9166,690179.0
2019-06-10 09:30:00,39.08,39.2,38.98,39.05,171953.0,33.8993,34.0034,33.8125,33.8733,171953.0
2019-06-10 09:35:00,39.05,39.09,38.94,38.95,110835.0,33.8733,33.908,33.7778,33.7865,110835.0
2019-06-10 09:40:00,38.94,39.04,38.94,39.01,112443.0,33.7778,33.8646,33.7778,33.8386,112443.0
2019-06-10 09:45:00,39.01,39.03,38.99,39.0,51012.0,33.8386,33.8559,33.8212,33.8299,51012.0
2019-06-10 09:50:00,39.01,39.07,39.01,39.03,52624.0,33.8386,33.8906,33.8386,33.8559,52624.0
2019-06-10 09:55:00,39.02,39.08,39.02,39.08,47885.0,33.8472,33.8993,33.8472,33.8993,47885.0
2019-06-10 10:00:00,39.07,39.09,39.04,39.08,59806.0,33.8906,33.908,33.8646,33.8993,59806.0
2019-06-10 10:05:00,39.08,39.08,39.05,39.07,32078.0,33.8993,33.8993,33.8733,33.8906,32078.0
2019-06-10 10:10:00,39.07,39.07,38.99,39.04,112083.0,33.8906,33.8906,33.8212,33.8646,112083.0
2019-06-10 10:15:00,39.04,39.04,39.0,39.0,42020.0,33.8646,33.8646,33.8299,33.8299,42020.0
2019-06-10 10:20:00,39.01,39.01,38.96,39.0,53568.0,33.8386,33.8386,33.7952,33.8299,53568.0
2019-06-10 10:25:00,39.0,39.03,38.96,38.97,40814.0,33.8299,33.8559,33.7952,33.8039,40814.0
2019-06-10 10:30:00,38.97,38.97,38.92,38.96,44420.0,33.8039,33.8039,33.7605,33.7952,44420.0
2019-06-10 10:35:00,38.96,38.99,38.94,38.98,46082.0,33.7952,33.8212,33.7778,33.8125,46082.0
2019-06-10 10:40:00,38.99,39.04,38.99,39.0,83628.0,33.8212,33.8646,33.8212,33.8299,83628.0
2019-06-10 10:45:00,39.0,39.02,38.98,39.01,61937.0,33.8299,33.8472,33.8125,33.8386,61937.0
2019-06-10 10:50:00,39.01,39.02,39.0,39.02,46651.0,33.8386,33.8472,33.8299,33.8472,46651.0
2019-06-10 10:55:00,39.02,39.02,38.91,38.91,192439.0,33.8472,33.8472,33.7518,33.7518,192439.0
2019-06-10 11:00:00,38.92,38.94,38.9,38.91,38858.0,33.7605,33.7778,33.7431,33.7518,38858.0
2019-06-10 11:05:00,38.9,38.96,38.9,38.94,93653.0,33.7431,33.7952,33.7431,33.7778,93653.0
2019-06-10 11:10:00,38.94,38.98,38.93,38.94,41268.0,33.7778,33.8125,33.7692,33.7778,41268.0
2019-06-10 11:15:00,38.94,38.95,38.91,38.94,44084.0,33.7778,33.7865,33.7518,33.7778,44084.0
2019-06-10 11:20:00,38.95,39.0,38.94,38.97,57674.0,33.7865,33.8299,33.7778,33.8039,57674.0
2019-06-10 11:25:00,38.96,39.0,38.96,38.99,35211.0,33.7952,33.8299,33.7952,33.8212,35211.0
2019-06-10 11:30:00,38.98,39.01,38.98,38.99,39699.0,33.8125,33.8386,33.8125,33.8212,39699.0
2019-06-10 11:35:00,39.0,39.0,38.97,38.98,46107.0,33.8299,33.8299,33.8039,33.8125,46107.0
2019-06-10 11:40:00,38.99,39.03,38.98,39.01,530437.0,33.8212,33.8559,33.8125,33.8386,530437.0
2019-06-10 11:45:00,39.01,39.03,39.0,39.02,106670.0,33.8386,33.8559,33.8299,33.8472,106670.0
2019-06-10 11:50:00,39.02,39.07,39.01,39.03,97563.0,33.8472,33.8906,33.8386,33.8559,97563.0
2019-06-10 11:55:00,39.03,39.04,38.99,39.0,198389.0,33.8559,33.8646,33.8212,33.8299,198389.0
2019-06-10 12:00:00,39.0,39.02,38.99,39.0,47522.0,33.8299,33.8472,33.8212,33.8299,47522.0
2019-06-10 12:05:00,39.0,39.0,38.98,38.98,43920.0,33.8299,33.8299,33.8125,33.8125,43920.0
2019-06-10 12:10:00,38.99,39.02,38.98,39.0,57730.0,33.8212,33.8472,33.8125,33.8299,57730.0
2019-06-10 12:15:00,38.99,39.01,38.98,39.0,50635.0,33.8212,33.8386,33.8125,33.8299,50635.0
2019-06-10 12:20:00,39.0,39.0,38.98,38.99,38628.0,33.8299,33.8299,33.8125,33.8212,38628.0
2019-06-10 12:25:00,38.99,39.01,38.98,39.0,47037.0,33.8212,33.8386,33.8125,33.8299,47037.0
2019-06-10 12:30:00,39.0,39.01,38.99,39.0,38501.0,33.8299,33.8386,33.8212,33.8299,38501.0
2019-06-10 12:35:00,39.0,39.01,38.99,39.0,32550.0,33.8299,33.8386,33.8212,33.8299,32550.0
2019-06-10 12:40:00,39.01,39.01,38.99,39.0,56759.0,33.8386,33.8386,33.8212,33.8299,56759.0
2019-06-10 12:45:00,39.0,39.02,38.99,39.01,41803.0,33.8299,33.8472,33.8212,33.8386,41803.0
2019-06-10 12:50:00,39.01,39.1,39.0,39.1,118791.0,33.8386,33.9166,33.8299,33.9166,118791.0
2019-06-10 12:55:00,39.1,39.1,39.0,39.02,811148.0,33.9166,33.9166,33.8299,33.8472,811148.0
2019-06-10 13:00:00,39.02,39.03,38.98,39.0,100333.0,33.8472,33.8559,33.8125,33.8299,100333.0
2019-06-10 13:05:00,39.01,39.01,38.98,39.0,139877.0,33.8386,33.8386,33.8125,33.8299,139877.0
2019-06-10 13:10:00,38.99,39.0,38.97,38.99,140959.0,33.8212,33.8299,33.8039,33.8212,140959.0
2019-06-10 13:15:00,38.99,39.0,38.98,38.98,41955.0,33.8212,33.8299,33.8125,33.8125,41955.0
2019-06-10 13:20:00,38.99,39.01,38.97,38.98,59185.0,33.8212,33.8386,33.8039,33.8125,59185.0
2019-06-10 13:25:00,38.98,38.99,38.95,38.96,36179.0,33.8125,33.8212,33.7865,33.7952,36179.0
2019-06-10 13:30:00,38.96,38.99,38.95,38.98,45385.0,33.7952,33.8212,33.7865,33.8125,45385.0
2019-06-10 13:35:00,38.98,38.99,38.96,38.98,37282.0,33.8125,33.8212,33.7952,33.8125,37282.0
2019-06-10 13:40:00,38.98,38.98,38.9,38.95,175515.0,33.8125,33.8125,33.7431,33.7865,175515.0
2019-06-10 13:45:00,38.96,38.98,38.94,38.98,99174.0,33.7952,33.8125,33.7778,33.8125,99174.0
2019-06-10 13:50:00,38.98,38.98,38.93,38.95,45564.0,33.8125,33.8125,33.7692,33.7865,45564.0
2019-06-10 13:55:00,38.95,38.98,38.93,38.98,61035.0,33.7865,33.8125,33.7692,33.8125,61035.0
2019-06-10 14:00:00,38.98,38.98,38.93,38.95,61109.0,33.8125,33.8125,33.7692,33.7865,61109.0
2019-06-10 14:05:00,38.95,38.96,38.93,38.96,41482.0,33.7865,33.7952,33.7692,33.7952,41482.0
2019-06-10 14:10:00,38.96,38.96,38.93,38.96,60361.0,33.7952,33.7952,33.7692,33.7952,60361.0
2019-06-10 14:15:00,38.96,38.96,38.93,38.94,56096.0,33.7952,33.7952,33.7692,33.7778,56096.0
2019-06-10 14:20:00,38.94,38.96,38.93,38.95,70822.0,33.7778,33.7952,33.7692,33.7865,70822.0
2019-06-10 14:25:00,38.95,38.95,38.85,38.86,93330.0,33.7865,33.7865,33.6998,33.7084,93330.0
2019-06-10 14:30:00,38.85,38.92,38.85,38.91,86795.0,33.6998,33.7605,33.6998,33.7518,86795.0
2019-06-10 14:35:00,38.91,38.93,38.89,38.92,49465.0,33.7518,33.7692,33.7345,33.7605,49465.0
2019-06-10 14:40:00,38.91,38.92,38.89,38.92,51073.0,33.7518,33.7605,33.7345,33.7605,51073.0
2019-06-10 14:45:00,38.91,38.96,38.91,38.96,57435.0,33.7518,33.7952,33.7518,33.7952,57435.0
2019-06-10 14:50:00,38.96,38.96,38.94,38.96,55783.0,33.7952,33.7952,33.7778,33.7952,55783.0
2019-06-10 14:55:00,38.96,38.97,38.94,38.97,55886.0,33.7952,33.8039,33.7778,33.8039,55886.0
2019-06-10 15:00:00,38.96,38.97,38.95,38.97,36763.0,33.7952,33.8039,33.7865,33.8039,36763.0
2019-06-10 15:05:00,38.97,39.0,38.96,38.99,63403.0,33.8039,33.8299,33.7952,33.8212,63403.0
2019-06-10 15:10:00,38.98,39.0,38.96,38.97,37807.0,33.8125,33.8299,33.7952,33.8039,37807.0
2019-06-10 15:15:00,38.97,38.97,38.94,38.96,74064.0,33.8039,33.8039,33.7778,33.7952,74064.0
2019-06-10 15:20:00,38.96,38.97,38.93,38.96,62524.0,33.7952,33.8039,33.7692,33.7952,62524.0
2019-06-10 15:25:00,38.95,38.96,38.89,38.89,50311.0,33.7865,33.7952,33.7345,33.7345,50311.0
2019-06-10 15:30:00,38.89,38.95,38.88,38.91,96163.0,33.7345,33.7865,33.7258,33.7518,96163.0
2019-06-10 15:35:00,38.91,38.92,38.88,38.89,100356.0,33.7518,33.7605,33.7258,33.7345,100356.0
2019-06-10 15:40:00,38.89,38.91,38.88,38.9,117642.0,33.7345,33.7518,33.7258,33.7431,117642.0
2019-06-10 15:45:00,38.9,38.9,38.87,38.89,119506.0,33.7431,33.7431,33.7171,33.7345,119506.0
2019-06-10 15:50:00,38.89,38.89,38.82,38.84,322065.0,33.7345,33.7345,33.6737,33.6911,322065.0
2019-06-10 15:55:00,38.83,38.88,38.8,38.81,556439.0,33.6824,33.7258,33.6564,33.6651,556439.0
2019-06-11 09:30:00,38.97,38.97,38.77,38.87,165835.0,33.8039,33.8039,33.6304,33.7171,165835.0
2019-06-11 09:35:00,38.87,38.92,38.81,38.85,71301.0,33.7171,33.7605,33.6651,33.6998,71301.0
2019-06-11 09:40:00,38.84,38.92,38.84,38.86,358326.0,33.6911,33.7605,33.6911,33.7084,358326.0
2019-06-11 09:45:00,38.85,38.88,38.82,38.85,49365.0,33.6998,33.7258,33.6737,33.6998,49365.0
2019-06-11 09:50:00,38.86,38.91,38.86,38.89,71692.0,33.7084,33.7518,33.7084,33.7345,71692.0
2019-06-11 09:55:00,38.9,38.95,38.88,38.89,68232.0,33.7431,33.7865,33.7258,33.7345,68232.0
2019-06-11 10:00:00,38.9,38.93,38.88,38.93,28649.0,33.7431,33.7692,33.7258,33.7692,28649.0
2019-06-11 10:05:00,38.93,38.93,38.86,38.86,38193.0,33.7692,33.7692,33.7084,33.7084,38193.0
2019-06-11 10:10:00,38.86,38.89,38.85,38.88,39911.0,33.7084,33.7345,33.6998,33.7258,39911.0
2019-06-11 10:15:00,38.87,38.88,38.79,38.83,117636.0,33.7171,33.7258,33.6477,33.6824,117636.0
2019-06-11 10:20:00,38.83,38.85,38.8,38.83,35942.0,33.6824,33.6998,33.6564,33.6824,35942.0
2019-06-11 10:25:00,38.84,38.84,38.8,38.82,43107.0,33.6911,33.6911,33.6564,33.6737,43107.0
2019-06-11 10:30:00,38.82,38.83,38.79,38.8,31777.0,33.6737,33.6824,33.6477,33.6564,31777.0
2019-06-11 10:35:00,38.8,38.86,38.78,38.84,137675.0,33.6564,33.7084,33.6391,33.6911,137675.0
2019-06-11 10:40:00,38.84,38.85,38.8,38.8,54399.0,33.6911,33.6998,33.6564,33.6564,54399.0
2019-06-11 10:45:00,38.81,38.83,38.79,38.8,31938.0,33.6651,33.6824,33.6477,33.6564,31938.0
2019-06-11 10:50:00,38.8,38.83,38.78,38.8,59984.0,33.6564,33.6824,33.6391,33.6564,59984.0
2019-06-11 10:55:00,38.8,38.81,38.78,38.81,25906.0,33.6564,33.6651,33.6391,33.6651,25906.0
2019-06-11 11:00:00,38.8,38.83,38.79,38.83,49019.0,33.6564,33.6824,33.6477,33.6824,49019.0
2019-06-11 11:05:00,38.83,38.84,38.82,38.84,28786.0,33.6824,33.6911,33.6737,33.6911,28786.0
2019-06-11 11:10:00,38.85,38.85,38.8,38.8,34742.0,33.6998,33.6998,33.6564,33.6564,34742.0
2019-06-11 11:15:00,38.8,38.82,38.79,38.8,36768.0,33.6564,33.6737,33.6477,33.6564,36768.0
2019-06-11 11:20:00,38.8,38.85,38.8,38.84,21724.0,33.6564,33.6998,33.6564,33.6911,21724.0
2019-06-11 11:25:00,38.83,38.84,38.8,38.81,38824.0,33.6824,33.6911,33.6564,33.6651,38824.0
2019-06-11 11:30:00,38.81,38.83,38.8,38.8,56065.0,33.6651,33.6824,33.6564,33.6564,56065.0
2019-06-11 11:35:00,38.8,38.81,38.76,38.77,53862.0,33.6564,33.6651,33.6217,33.6304,53862.0
2019-06-11 11:40:00,38.77,38.8,38.76,38.79,79565.0,33.6304,33.6564,33.6217,33.6477,79565.0
2019-06-11 11:45:00,38.78,38.82,38.77,38.82,73255.0,33.6391,33.6737,33.6304,33.6737,73255.0
2019-06-11 11:50:00,38.83,38.85,38.8,38.8,75673.0,33.6824,33.6998,33.6564,33.6564,75673.0
2019-06-11 11:55:00,38.8,38.82,38.78,38.79,25672.0,33.6564,33.6737,33.6391,33.6477,25672.0
2019-06-11 12:00:00,38.78,38.81,38.77,38.79,28331.0,33.6391,33.6651,33.6304,33.6477,28331.0
2019-06-11 12:05:00,38.78,38.78,38.75,38.76,73752.0,33.6391,33.6391,33.613,33.6217,73752.0
2019-06-11 12:10:00,38.75,38.8,38.74,38.8,54616.0,33.613,33.6564,33.6044,33.6564,54616.0
2019-06-11 12:15:00,38.8,38.82,38.78,38.8,70038.0,33.6564,33.6737,33.6391,33.6564,70038.0
2019-06-11 12:20:00,38.8,38.81,38.77,38.79,40435.0,33.6564,33.6651,33.6304,33.6477,40435.0
2019-06-11 12:25:00,38.79,38.81,38.77,38.8,28537.0,33.6477,33.6651,33.6304,33.6564,28537.0
2019-06-11 12:30:00,38.8,38.81,38.79,38.8,16825.0,33.6564,33.6651,33.6477,33.6564,16825.0
2019-06-11 12:35:00,38.8,38.8,38.76,38.79,33692.0,33.6564,33.6564,33.6217,33.6477,33692.0
2019-06-11 12:40:00,38.79,38.83,38.78,38.8,55182.0,33.6477,33.6824,33.6391,33.6564,55182.0
2019-06-11 12:45:00,38.8,38.83,38.79,38.8,70075.0,33.6564,33.6824,33.6477,33.6564,70075.0
2019-06-11 12:50:00,38.8,38.83,38.79,38.8,68986.0,33.6564,33.6824,33.6477,33.6564,68986.0
2019-06-11 12:55:00,38.81,38.81,38.77,38.8,62395.0,33.6651,33.6651,33.6304,33.6564,62395.0
2019-06-11 13:00:00,38.79,38.81,38.77,38.78,25997.0,33.6477,33.6651,33.6304,33.6391,25997.0
2019-06-11 13:05:00,38.79,38.81,38.78,38.8,31627.0,33.6477,33.6651,33.6391,33.6564,31627.0
2019-06-11 13:10:00,38.8,38.81,38.78,38.8,60232.0,33.6564,33.6651,33.6391,33.6564,60232.0
2019-06-11 13:15:00,38.8,38.85,38.8,38.82,32530.0,33.6564,33.6998,33.6564,33.6737,32530.0
2019-06-11 13:20:00,38.82,38.87,38.81,38.87,33044.0,33.6737,33.7171,33.6651,33.7171,33044.0
2019-06-11 13:25:00,38.87,38.87,38.83,38.86,27286.0,33.7171,33.7171,33.6824,33.7084,27286.0
2019-06-11 13:30:00,38.86,38.87,38.84,38.85,23938.0,33.7084,33.7171,33.6911,33.6998,23938.0
2019-06-11 13:35:00,38.85,38.9,38.85,38.88,35813.0,33.6998,33.7431,33.6998,33.7258,35813.0
2019-06-11 13:40:00,38.88,38.94,38.87,38.93,331877.0,33.7258,33.7778,33.7171,33.7692,331877.0
2019-06-11 13:45:00,38.93,38.93,38.88,38.91,36469.0,33.7692,33.7692,33.7258,33.7518,36469.0
2019-06-11 13:50:00,38.91,38.93,38.89,38.93,24242.0,33.7518,33.7692,33.7345,33.7692,24242.0
2019-06-11 13:55:00,38.92,38.96,38.9,38.94,456954.0,33.7605,33.7952,33.7431,33.7778,456954.0
2019-06-11 14:00:00,38.94,39.0,38.93,38.94,121739.0,33.7778,33.8299,33.7692,33.7778,121739.0
2019-06-11 14:05:00,38.95,38.96,38.92,38.93,773575.0,33.7865,33.7952,33.7605,33.7692,773575.0
2019-06-11 14:10:00,38.92,38.99,38.92,38.94,105206.0,33.7605,33.8212,33.7605,33.7778,105206.0
2019-06-11 14:15:00,38.93,39.0,38.91,38.99,96002.0,33.7692,33.8299,33.7518,33.8212,96002.0
2019-06-11 14:20:00,38.99,39.0,38.95,38.96,35028.0,33.8212,33.8299,33.7865,33.7952,35028.0
2019-06-11 14:25:00,38.96,38.97,38.93,38.94,54904.0,33.7952,33.8039,33.7692,33.7778,54904.0
2019-06-11 14:30:00,38.94,38.94,38.91,38.94,52180.0,33.7778,33.7778,33.7518,33.7778,52180.0
2019-06-11 14:35:00,38.94,38.95,38.91,38.93,41579.0,33.7778,33.7865,33.7518,33.7692,41579.0
2019-06-11 14:40:00,38.92,38.94,38.91,38.91,52004.0,33.7605,33.7778,33.7518,33.7518,52004.0
2019-06-11 14:45:00,38.92,38.92,38.87,38.88,50492.0,33.7605,33.7605,33.7171,33.7258,50492.0
2019-06-11 14:50:00,38.88,38.92,38.88,38.92,19953.0,33.7258,33.7605,33.7258,33.7605,19953.0
2019-06-11 14:55:00,38.91,38.92,38.88,38.91,63906.0,33.7518,33.7605,33.7258,33.7518,63906.0
2019-06-11 15:00:00,38.91,38.92,38.87,38.89,53013.0,33.7518,33.7605,33.7171,33.7345,53013.0
2019-06-11 15:05:00,38.88,38.93,38.88,38.93,42924.0,33.7258,33.7692,33.7258,33.7692,42924.0
2019-06-11 15:10:00,38.92,38.94,38.91,38.93,30125.0,33.7605,33.7778,33.7518,33.7692,30125.0
2019-06-11 15:15:00,38.93,38.95,38.92,38.94,45711.0,33.7692,33.7865,33.7605,33.7778,45711.0
2019-06-11 15:20:00,38.94,38.95,38.91,38.94,60958.0,33.7778,33.7865,33.7518,33.7778,60958.0
2019-06-11 15:25:00,38.94,38.95,38.92,38.93,90270.0,33.7778,33.7865,33.7605,33.7692,90270.0
2019-06-11 15:30:00,38.93,38.96,38.9,38.93,125797.0,33.7692,33.7952,33.7431,33.7692,125797.0
2019-06-11 15:35:00,38.93,38.95,38.91,38.91,74093.0,33.7692,33.7865,33.7518,33.7518,74093.0
2019-06-11 15:40:00,38.91,38.95,38.9,38.95,154315.0,33.7518,33.7865,33.7431,33.7865,154315.0
2019-06-11 15:45:00,38.95,38.96,38.91,38.91,293802.0,33.7865,33.7952,33.7518,33.7518,293802.0
2019-06-11 15:50:00,38.91,38.95,38.89,38.95,188585.0,33.7518,33.7865,33.7345,33.7865,188585.0
2019-06-11 15:55:00,38.94,38.95,38.87,38.87,462981.0,33.7778,33.7865,33.7171,33.7171,462981.0
2019-06-12 09:30:00,38.99,39.38,38.95,39.14,171285.0,33.8212,34.1595,33.7865,33.9513,171285.0
2019-06-12 09:35:00,39.14,39.15,39.09,39.13,214609.0,33.9513,33.96,33.908,33.9427,214609.0
2019-06-12 09:40:00,39.12,39.23,39.12,39.22,214525.0,33.934,34.0294,33.934,34.0207,214525.0
2019-06-12 09:45:00,39.23,39.27,39.19,39.23,88202.0,34.0294,34.0641,33.9947,34.0294,88202.0
2019-06-12 09:50:00,39.23,39.27,39.2,39.22,47182.0,34.0294,34.0641,34.0034,34.0207,47182.0
2019-06-12 09:55:00,39.21,39.36,39.19,39.34,166069.0,34.012,34.1422,33.9947,34.1248,166069.0
2019-06-12 10:00:00,39.34,39.35,39.26,39.31,247945.0,34.1248,34.1335,34.0554,34.0988,247945.0
2019-06-12 10:05:00,39.3,39.32,39.26,39.27,62878.0,34.0901,34.1075,34.0554,34.0641,62878.0
2019-06-12 10:10:00,39.27,39.33,39.27,39.31,59888.0,34.0641,34.1161,34.0641,34.0988,59888.0
2019-06-12 10:15:00,39.31,39.37,39.29,39.35,174570.0,34.0988,34.1508,34.0814,34.1335,174570.0
2019-06-12 10:20:00,39.36,39.46,39.34,39.38,227418.0,34.1422,34.2289,34.1248,34.1595,227418.0
2019-06-12 10:25:00,39.38,39.42,39.35,39.41,58073.0,34.1595,34.1942,34.1335,34.1855,58073.0
2019-06-12 10:30:00,39.41,39.42,39.36,39.4,42982.0,34.1855,34.1942,34.1422,34.1769,42982.0
2019-06-12 10:35:00,39.4,39.42,39.36,39.4,63382.0,34.1769,34.1942,34.1422,34.1769,63382.0
2019-06-12 10:40:00,39.41,39.49,39.4,39.47,413486.0,34.1855,34.2549,34.1769,34.2376,413486.0
2019-06-12 10:45:00,39.47,39.55,39.47,39.53,89044.0,34.2376,34.307,34.2376,34.2896,89044.0
2019-06-12 10:50:00,39.53,39.55,39.45,39.47,97898.0,34.2896,34.307,34.2202,34.2376,97898.0
2019-06-12 10:55:00,39.47,39.5,39.45,39.46,54382.0,34.2376,34.2636,34.2202,34.2289,54382.0
2019-06-12 11:00:00,39.46,39.47,39.43,39.46,60189.0,34.2289,34.2376,34.2029,34.2289,60189.0
2019-06-12 11:05:00,39.47,39.5,39.4,39.42,86330.0,34.2376,34.2636,34.1769,34.1942,86330.0
2019-06-12 11:10:00,39.42,39.45,39.41,39.45,37626.0,34.1942,34.2202,34.1855,34.2202,37626.0
2019-06-12 11:15:00,39.45,39.51,39.44,39.51,78713.0,34.2202,34.2723,34.2116,34.2723,78713.0
2019-06-12 11:20:00,39.51,39.52,39.46,39.52,72092.0,34.2723,34.281,34.2289,34.281,72092.0
2019-06-12 11:25:00,39.52,39.59,39.48,39.51,95096.0,34.281,34.3417,34.2463,34.2723,95096.0
2019-06-12 11:30:00,39.51,39.59,39.51,39.58,59241.0,34.2723,34.3417,34.2723,34.333,59241.0
2019-06-12 11:35:00,39.58,39.61,39.56,39.6,69299.0,34.333,34.359,34.3156,34.3503,69299.0
2019-06-12 11:40:00,39.6,39.64,39.58,39.62,66061.0,34.3503,34.385,34.333,34.3677,66061.0
2019-06-12 11:45:00,39.63,39.63,39.57,39.62,51491.0,34.3764,34.3764,34.3243,34.3677,51491.0
2019-06-12 11:50:00,39.62,39.71,39.61,39.64,100160.0,34.3677,34.4458,34.359,34.385,100160.0
2019-06-12 11:55:00,39.64,39.74,39.64,39.73,54091.0,34.385,34.4718,34.385,34.4631,54091.0
2019-06-12 12:00:00,39.73,39.75,39.7,39.73,41023.0,34.4631,34.4805,34.4371,34.4631,41023.0
2019-06-12 12:05:00,39.72,39.75,39.7,39.71,51850.0,34.4544,34.4805,34.4371,34.4458,51850.0
2019-06-12 12:10:00,39.71,39.75,39.71,39.74,37696.0,34.4458,34.4805,34.4458,34.4718,37696.0
2019-06-12 12:15:00,39.74,39.84,39.73,39.83,109338.0,34.4718,34.5585,34.4631,34.5499,109338.0
2019-06-12 12:20:00,39.82,39.9,39.82,39.9,85906.0,34.5412,34.6106,34.5412,34.6106,85906.0
2019-06-12 12:25:00,39.9,39.93,39.85,39.86,108448.0,34.6106,34.6366,34.5672,34.5759,108448.0
2019-06-12 12:30:00,39.86,39.87,39.81,39.82,51069.0,34.5759,34.5846,34.5325,34.5412,51069.0
2019-06-12 12:35:00,39.82,39.84,39.79,39.83,42908.0,34.5412,34.5585,34.5152,34.5499,42908.0
2019-06-12 12:40:00,39.83,39.86,39.82,39.84,40703.0,34.5499,34.5759,34.5412,34.5585,40703.0
2019-06-12 12:45:00,39.84,39.93,39.84,39.91,47628.0,34.5585,34.6366,34.5585,34.6193,47628.0
2019-06-12 12:50:00,39.91,39.93,39.89,39.91,30602.0,34.6193,34.6366,34.6019,34.6193,30602.0
2019-06-12 12:55:00,39.91,39.92,39.87,39.91,56213.0,34.6193,34.6279,34.5846,34.6193,56213.0
2019-06-12 13:00:00,39.91,39.94,39.88,39.9,51820.0,34.6193,34.6453,34.5932,34.6106,51820.0
2019-06-12 13:05:00,39.9,39.97,39.88,39.94,90022.0,34.6106,34.6713,34.5932,34.6453,90022.0
2019-06-12 13:10:00,39.94,39.97,39.92,39.96,38968.0,34.6453,34.6713,34.6279,34.6626,38968.0
2019-06-12 13:15:00,39.96,39.98,39.91,39.97,68126.0,34.6626,34.68,34.6193,34.6713,68126.0
2019-06-12 13:20:00,39.97,39.99,39.93,39.97,56722.0,34.6713,34.6886,34.6366,34.6713,56722.0
2019-06-12 13:25:00,39.97,39.99,39.94,39.98,64909.0,34.6713,34.6886,34.6453,34.68,64909.0
2019-06-12 13:30:00,39.98,39.99,39.96,39.98,58045.0,34.68,34.6886,34.6626,34.68,58045.0
2019-06-12 13:35:00,39.98,39.99,39.97,39.98,46994.0,34.68,34.6886,34.6713,34.68,46994.0
2019-06-12 13:40:00,39.98,40.0,39.97,39.99,99085.0,34.68,34.6973,34.6713,34.6886,99085.0
2019-06-12 13:45:00,39.99,40.04,39.96,39.97,372785.0,34.6886,34.732,34.6626,34.6713,372785.0
2019-06-12 13:50:00,39.96,39.97,39.91,39.94,95138.0,34.6626,34.6713,34.6193,34.6453,95138.0
2019-06-12 13:55:00,39.95,39.97,39.93,39.97,35032.0,34.6539,34.6713,34.6366,34.6713,35032.0
2019-06-12 14:00:00,39.97,40.01,39.92,39.93,50908.0,34.6713,34.706,34.6279,34.6366,50908.0
2019-06-12 14:05:00,39.94,39.96,39.91,39.93,46679.0,34.6453,34.6626,34.6193,34.6366,46679.0
2019-06-12 14:10:00,39.93,39.95,39.92,39.94,31562.0,34.6366,34.6539,34.6279,34.6453,31562.0
2019-06-12 14:15:00,39.94,39.94,39.8,39.8,129290.0,34.6453,34.6453,34.5238,34.5238,129290.0
2019-06-12 14:20:00,39.8,39.81,39.74,39.8,125429.0,34.5238,34.5325,34.4718,34.5238,125429.0
2019-06-12 14:25:00,39.79,39.8,39.73,39.75,71128.0,34.5152,34.5238,34.4631,34.4805,71128.0
2019-06-12 14:30:00,39.75,39.76,39.71,39.73,117027.0,34.4805,34.4891,34.4458,34.4631,117027.0
2019-06-12 14:35:00,39.73,39.73,39.66,39.68,94384.0,34.4631,34.4631,34.4024,34.4197,94384.0
2019-06-12 14:40:00,39.68,39.72,39.67,39.71,79299.0,34.4197,34.4544,34.4111,34.4458,79299.0
2019-06-12 14:45:00,39.71,39.73,39.64,39.66,63772.0,34.4458,34.4631,34.385,34.4024,63772.0
2019-06-12 14:50:00,39.66,39.67,39.62,39.63,70449.0,34.4024,34.4111,34.3677,34.3764,70449.0
2019-06-12 14:55:00,39.62,39.63,39.55,39.58,74727.0,34.3677,34.3764,34.307,34.333,74727.0
2019-06-12 15:00:00,39.58,39.59,39.52,39.52,103984.0,34.333,34.3417,34.281,34.281,103984.0
2019-06-12 15:05:00,39.52,39.55,39.48,39.54,93116.0,34.281,34.307,34.2463,34.2983,93116.0
2019-06-12 15:10:00,39.54,39.57,39.53,39.54,65273.0,34.2983,34.3243,34.2896,34.2983,65273.0
2019-06-12 15:15:00,39.54,39.54,39.48,39.51,74737.0,34.2983,34.2983,34.2463,34.2723,74737.0
2019-06-12 15:20:00,39.51,39.52,39.47,39.5,56820.0,34.2723,34.281,34.2376,34.2636,56820.0
2019-06-12 15:25:00,39.5,39.54,39.49,39.53,121419.0,34.2636,34.2983,34.2549,34.2896,121419.0
2019-06-12 15:30:00,39.52,39.55,39.52,39.54,94198.0,34.281,34.307,34.281,34.2983,94198.0
2019-06-12 15:35:00,39.54,39.55,39.51,39.52,104448.0,34.2983,34.307,34.2723,34.281,104448.0
2019-06-12 15:40:00,39.52,39.57,39.52,39.55,92402.0,34.281,34.3243,34.281,34.307,92402.0
2019-06-12 15:45:00,39.54,39.56,39.53,39.54,119703.0,34.2983,34.3156,34.2896,34.2983,119703.0
2019-06-12 15:50:00,39.54,39.56,39.5,39.51,208318.0,34.2983,34.3156,34.2636,34.2723,208318.0
2019-06-12 15:55:00,39.51,39.54,39.49,39.53,379734.0,34.2723,34.2983,34.2549,34.2896,379734.0
2019-06-13 09:30:00,39.82,39.86,39.5,39.6,144884.0,34.5412,34.5759,34.2636,34.3503,144884.0
2019-06-13 09:35:00,39.6,39.75,39.58,39.73,101537.0,34.3503,34.4805,34.333,34.4631,101537.0
2019-06-13 09:40:00,39.72,39.77,39.68,39.7,49175.0,34.4544,34.4978,34.4197,34.4371,49175.0
2019-06-13 09:45:00,39.7,39.73,39.67,39.69,66652.0,34.4371,34.4631,34.4111,34.4284,66652.0
2019-06-13 09:50:00,39.7,39.75,39.69,39.73,91398.0,34.4371,34.4805,34.4284,34.4631,91398.0
2019-06-13 09:55:00,39.73,39.78,39.73,39.75,39039.0,34.4631,34.5065,34.4631,34.4805,39039.0
2019-06-13 10:00:00,39.75,39.8,39.74,39.76,49653.0,34.4805,34.5238,34.4718,34.4891,49653.0
2019-06-13 10:05:00,39.76,39.77,39.73,39.73,121697.0,34.4891,34.4978,34.4631,34.4631,121697.0
2019-06-13 10:10:00,39.72,39.78,39.72,39.77,85232.0,34.4544,34.5065,34.4544,34.4978,85232.0
2019-06-13 10:15:00,39.77,39.87,39.76,39.83,66147.0,34.4978,34.5846,34.4891,34.5499,66147.0
2019-06-13 10:20:00,39.83,39.85,39.81,39.81,19079.0,34.5499,34.5672,34.5325,34.5325,19079.0
2019-06-13 10:25:00,39.8,39.81,39.76,39.8,29701.0,34.5238,34.5325,34.4891,34.5238,29701.0
2019-06-13 10:30:00,39.8,39.81,39.77,39.79,30636.0,34.5238,34.5325,34.4978,34.5152,30636.0
2019-06-13 10:35:00,39.79,39.82,39.76,39.79,50847.0,34.5152,34.5412,34.4891,34.5152,50847.0
2019-06-13 10:40:00,39.79,39.8,39.75,39.77,34071.0,34.5152,34.5238,34.4805,34.4978,34071.0
2019-06-13 10:45:00,39.78,39.79,39.74,39.77,51132.0,34.5065,34.5152,34.4718,34.4978,51132.0
2019-06-13 10:50:00,39.77,39.82,39.74,39.81,59078.0,34.4978,34.5412,34.4718,34.5325,59078.0
2019-06-13 10:55:00,39.8,39.81,39.76,39.76,28874.0,34.5238,34.5325,34.4891,34.4891,28874.0
2019-06-13 11:00:00,39.77,39.86,39.76,39.83,51300.0,34.4978,34.5759,34.4891,34.5499,51300.0
2019-06-13 11:05:00,39.82,39.82,39.72,39.74,55258.0,34.5412,34.5412,34.4544,34.4718,55258.0
2019-06-13 11:10:00,39.75,39.78,39.74,39.77,40061.0,34.4805,34.5065,34.4718,34.4978,40061.0
2019-06-13 11:15:00,39.77,39.82,39.73,39.8,61174.0,34.4978,34.5412,34.4631,34.5238,61174.0
2019-06-13 11:20:00,39.81,39.86,39.81,39.85,40752.0,34.5325,34.5759,34.5325,34.5672,40752.0
2019-06-13 11:25:00,39.85,39.85,39.83,39.84,16033.0,34.5672,34.5672,34.5499,34.5585,16033.0
2019-06-13 11:30:00,39.84,39.85,39.83,39.84,17672.0,34.5585,34.5672,34.5499,34.5585,17672.0
2019-06-13 11:35:00,39.84,39.85,39.82,39.84,45571.0,34.5585,34.5672,34.5412,34.5585,45571.0
2019-06-13 11:40:00,39.84,39.86,39.83,39.86,27877.0,34.5585,34.5759,34.5499,34.5759,27877.0
2019-06-13 11:45:00,39.85,39.86,39.83,39.84,21445.0,34.5672,34.5759,34.5499,34.5585,21445.0
2019-06-13 11:50:00,39.84,39.85,39.81,39.84,40749.0,34.5585,34.5672,34.5325,34.5585,40749.0
2019-06-13 11:55:00,39.84,39.86,39.83,39.84,27940.0,34.5585,34.5759,34.5499,34.5585,27940.0
2019-06-13 12:00:00,39.84,39.86,39.83,39.84,44647.0,34.5585,34.5759,34.5499,34.5585,44647.0
2019-06-13 12:05:00,39.85,39.86,39.83,39.85,27220.0,34.5672,34.5759,34.5499,34.5672,27220.0
2019-06-13 12:10:00,39.85,39.86,39.82,39.83,33009.0,34.5672,34.5759,34.5412,34.5499,33009.0
2019-06-13 12:15:00,39.83,39.87,39.82,39.86,34961.0,34.5499,34.5846,34.5412,34.5759,34961.0
2019-06-13 12:20:00,39.85,39.86,39.83,39.83,10331.0,34.5672,34.5759,34.5499,34.5499,10331.0
2019-06-13 12:25:00,39.84,39.86,39.82,39.83,34566.0,34.5585,34.5759,34.5412,34.5499,34566.0
2019-06-13 12:30:00,39.83,39.86,39.82,39.85,32006.0,34.5499,34.5759,34.5412,34.5672,32006.0
2019-06-13 12:35:00,39.84,39.87,39.83,39.84,28345.0,34.5585,34.5846,34.5499,34.5585,28345.0
2019-06-13 12:40:00,39.84,39.91,39.83,39.9,37612.0,34.5585,34.6193,34.5499,34.6106,37612.0
2019-06-13 12:45:00,39.9,39.93,39.89,39.9,18355.0,34.6106,34.6366,34.6019,34.6106,18355.0
2019-06-13 12:50:00,39.9,39.93,39.88,39.92,24307.0,34.6106,34.6366,34.5932,34.6279,24307.0
2019-06-13 12:55:00,39.91,39.93,39.9,39.93,16313.0,34.6193,34.6366,34.6106,34.6366,16313.0
2019-06-13 13:00:00,39.93,39.96,39.91,39.94,35797.0,34.6366,34.6626,34.6193,34.6453,35797.0
2019-06-13 13:05:00,39.93,39.96,39.93,39.96,24702.0,34.6366,34.6626,34.6366,34.6626,24702.0
2019-06-13 13:10:00,39.96,39.98,39.94,39.95,36172.0,34.6626,34.68,34.6453,34.6539,36172.0
2019-06-13 13:15:00,39.95,39.97,39.94,39.97,17894.0,34.6539,34.6713,34.6453,34.6713,17894.0
2019-06-13 13:20:00,39.97,39.99,39.96,39.97,15730.0,34.6713,34.6886,34.6626,34.6713,15730.0
2019-06-13 13:25:00,39.97,39.99,39.96,39.98,12972.0,34.6713,34.6886,34.6626,34.68,12972.0
2019-06-13 13:30:00,39.99,39.99,39.96,39.96,31401.0,34.6886,34.6886,34.6626,34.6626,31401.0
2019-06-13 13:35:00,39.96,39.99,39.95,39.97,30397.0,34.6626,34.6886,34.6539,34.6713,30397.0
2019-06-13 13:40:00,39.96,39.99,39.94,39.97,45439.0,34.6626,34.6886,34.6453,34.6713,45439.0
2019-06-13 13:45:00,39.98,40.0,39.97,40.0,33335.0,34.68,34.6973,34.6713,34.6973,33335.0
2019-06-13 13:50:00,39.99,40.04,39.99,40.01,70560.0,34.6886,34.732,34.6886,34.706,70560.0
2019-06-13 13:55:00,40.02,40.02,39.96,40.0,36455.0,34.7147,34.7147,34.6626,34.6973,36455.0
2019-06-13 14:00:00,40.0,40.01,39.97,40.0,36179.0,34.6973,34.706,34.6713,34.6973,36179.0
2019-06-13 14:05:00,40.0,40.0,39.98,39.99,28015.0,34.6973,34.6973,34.68,34.6886,28015.0
2019-06-13 14:10:00,39.99,40.0,39.98,39.98,16895.0,34.6886,34.6973,34.68,34.68,16895.0
2019-06-13 14:15:00,39.99,40.02,39.99,40.02,63103.0,34.6886,34.7147,34.6886,34.7147,63103.0
2019-06-13 14:20:00,40.02,40.08,40.01,40.06,201494.0,34.7147,34.7667,34.706,34.7494,201494.0
2019-06-13 14:25:00,40.08,40.14,40.07,40.13,93548.0,34.7667,34.8188,34.758,34.8101,93548.0
2019-06-13 14:30:00,40.13,40.18,40.12,40.17,62657.0,34.8101,34.8535,34.8014,34.8448,62657.0
2019-06-13 14:35:00,40.17,40.18,40.13,40.18,94323.0,34.8448,34.8535,34.8101,34.8535,94323.0
2019-06-13 14:40:00,40.18,40.27,40.17,40.26,125651.0,34.8535,34.9315,34.8448,34.9229,125651.0
2019-06-13 14:45:00,40.26,40.26,40.21,40.23,57195.0,34.9229,34.9229,34.8795,34.8968,57195.0
2019-06-13 14:50:00,40.24,40.25,40.23,40.24,29803.0,34.9055,34.9142,34.8968,34.9055,29803.0
2019-06-13 14:55:00,40.24,40.32,40.23,40.31,96069.0,34.9055,34.9749,34.8968,34.9662,96069.0
2019-06-13 15:00:00,40.3,40.31,40.25,40.27,84379.0,34.9576,34.9662,34.9142,34.9315,84379.0
2019-06-13 15:05:00,40.27,40.3,40.24,40.24,78197.0,34.9315,34.9576,34.9055,34.9055,78197.0
2019-06-13 15:10:00,40.25,40.28,40.24,40.25,65113.0,34.9142,34.9402,34.9055,34.9142,65113.0
2019-06-13 15:15:00,40.25,40.26,40.21,40.23,133836.0,34.9142,34.9229,34.8795,34.8968,133836.0
2019-06-13 15:20:00,40.23,40.25,40.21,40.23,58395.0,34.8968,34.9142,34.8795,34.8968,58395.0
2019-06-13 15:25:00,40.23,40.26,40.22,40.22,73692.0,34.8968,34.9229,34.8882,34.8882,73692.0
2019-06-13 15:30:00,40.22,40.28,40.22,40.23,99612.0,34.8882,34.9402,34.8882,34.8968,99612.0
2019-06-13 15:35:00,40.23,40.25,40.21,40.25,90533.0,34.8968,34.9142,34.8795,34.9142,90533.0
2019-06-13 15:40:00,40.25,40.26,40.22,40.23,84621.0,34.9142,34.9229,34.8882,34.8968,84621.0
2019-06-13 15:45:00,40.23,40.25,40.2,40.22,126440.0,34.8968,34.9142,34.8708,34.8882,126440.0
2019-06-13 15:50:00,40.22,40.22,40.16,40.21,326843.0,34.8882,34.8882,34.8361,34.8795,326843.0
2019-06-13 15:55:00,40.21,40.28,40.18,40.27,381403.0,34.8795,34.9402,34.8535,34.9315,381403.0
2019-06-14 09:30:00,40.08,40.2,40.0,40.01,90314.0,34.7667,34.8708,34.6973,34.706,90314.0
2019-06-14 09:35:00,40.02,40.07,40.0,40.01,32777.0,34.7147,34.758,34.6973,34.706,32777.0
2019-06-14 09:40:00,40.01,40.05,39.99,40.02,58816.0,34.706,34.7407,34.6886,34.7147,58816.0
2019-06-14 09:45:00,40.03,40.05,39.97,39.97,83558.0,34.7233,34.7407,34.6713,34.6713,83558.0
2019-06-14 09:50:00,39.96,39.96,39.8,39.8,98519.0,34.6626,34.6626,34.5238,34.5238,98519.0
2019-06-14 09:55:00,39.8,39.86,39.78,39.79,50542.0,34.5238,34.5759,34.5065,34.5152,50542.0
2019-06-14 10:00:00,39.78,39.89,39.77,39.87,61726.0,34.5065,34.6019,34.4978,34.5846,61726.0
2019-06-14 10:05:00,39.88,39.93,39.82,39.91,64121.0,34.5932,34.6366,34.5412,34.6193,64121.0
2019-06-14 10:10:00,39.91,39.95,39.88,39.91,55057.0,34.6193,34.6539,34.5932,34.6193,55057.0
2019-06-14 10:15:00,39.91,39.96,39.9,39.91,35379.0,34.6193,34.6626,34.6106,34.6193,35379.0
2019-06-14 10:20:00,39.91,39.91,39.85,39.86,23865.0,34.6193,34.6193,34.5672,34.5759,23865.0
2019-06-14 10:25:00,39.86,39.87,39.81,39.83,28361.0,34.5759,34.5846,34.5325,34.5499,28361.0
2019-06-14 10:30:00,39.84,39.87,39.8,39.81,33946.0,34.5585,34.5846,34.5238,34.5325,33946.0
2019-06-14 10:35:00,39.8,39.86,39.8,39.83,51966.0,34.5238,34.5759,34.5238,34.5499,51966.0
2019-06-14 10:40:00,39.83,39.91,39.82,39.89,45256.0,34.5499,34.6193,34.5412,34.6019,45256.0
2019-06-14 10:45:00,39.89,39.96,39.88,39.96,68170.0,34.6019,34.6626,34.5932,34.6626,68170.0
2019-06-14 10:50:00,39.96,40.0,39.95,40.0,78682.0,34.6626,34.6973,34.6539,34.6973,78682.0
2019-06-14 10:55:00,40.0,40.03,39.97,40.01,50184.0,34.6973,34.7233,34.6713,34.706,50184.0
2019-06-14 11:00:00,40.01,40.06,40.01,40.05,68782.0,34.706,34.7494,34.706,34.7407,68782.0
2019-06-14 11:05:00,40.05,40.06,39.98,39.99,55307.0,34.7407,34.7494,34.68,34.6886,55307.0
2019-06-14 11:10:00,40.0,40.02,39.95,39.96,29862.0,34.6973,34.7147,34.6539,34.6626,29862.0
2019-06-14 11:15:00,39.96,39.99,39.93,39.96,28090.0,34.6626,34.6886,34.6366,34.6626,28090.0
2019-06-14 11:20:00,39.97,40.0,39.96,40.0,26153.0,34.6713,34.6973,34.6626,34.6973,26153.0
2019-06-14 11:25:00,40.0,40.05,39.99,40.02,32830.0,34.6973,34.7407,34.6886,34.7147,32830.0
2019-06-14 11:30:00,40.02,40.03,39.99,40.01,24017.0,34.7147,34.7233,34.6886,34.706,24017.0
2019-06-14 11:35:00,40.01,40.03,39.98,40.02,24160.0,34.706,34.7233,34.68,34.7147,24160.0
2019-06-14 11:40:00,40.03,40.03,40.0,40.01,27421.0,34.7233,34.7233,34.6973,34.706,27421.0
2019-06-14 11:45:00,40.01,40.05,39.99,40.04,28565.0,34.706,34.7407,34.6886,34.732,28565.0
2019-06-14 11:50:00,40.04,40.07,40.03,40.04,23640.0,34.732,34.758,34.7233,34.732,23640.0
2019-06-14 11:55:00,40.04,40.06,40.01,40.04,34858.0,34.732,34.7494,34.706,34.732,34858.0
2019-06-14 12:00:00,40.05,40.05,39.98,39.99,29790.0,34.7407,34.7407,34.68,34.6886,29790.0
2019-06-14 12:05:00,39.99,40.0,39.97,39.99,23265.0,34.6886,34.6973,34.6713,34.6886,23265.0
2019-06-14 12:10:00,39.99,40.01,39.98,40.0,14334.0,34.6886,34.706,34.68,34.6973,14334.0
2019-06-14 12:15:00,39.99,40.01,39.96,40.01,29077.0,34.6886,34.706,34.6626,34.706,29077.0
2019-06-14 12:20:00,40.01,40.06,40.0,40.03,29449.0,34.706,34.7494,34.6973,34.7233,29449.0
2019-06-14 12:25:00,40.02,40.03,40.0,40.02,13592.0,34.7147,34.7233,34.6973,34.7147,13592.0
2019-06-14 12:30:00,40.01,40.04,40.0,40.02,30261.0,34.706,34.732,34.6973,34.7147,30261.0
2019-06-14 12:35:00,40.02,40.03,39.95,39.98,48639.0,34.7147,34.7233,34.6539,34.68,48639.0
2019-06-14 12:40:00,39.98,39.99,39.96,39.99,30267.0,34.68,34.6886,34.6626,34.6886,30267.0
2019-06-14 12:45:00,39.98,39.99,39.93,39.94,30343.0,34.68,34.6886,34.6366,34.6453,30343.0
2019-06-14 12:50:00,39.94,39.96,39.92,39.94,27779.0,34.6453,34.6626,34.6279,34.6453,27779.0
2019-06-14 12:55:00,39.94,39.94,39.89,39.9,66046.0,34.6453,34.6453,34.6019,34.6106,66046.0
2019-06-14 13:00:00,39.89,39.9,39.88,39.9,23775.0,34.6019,34.6106,34.5932,34.6106,23775.0
2019-06-14 13:05:00,39.9,39.9,39.86,39.89,40933.0,34.6106,34.6106,34.5759,34.6019,40933.0
2019-06-14 13:10:00,39.89,39.91,39.86,39.87,96828.0,34.6019,34.6193,34.5759,34.5846,96828.0
2019-06-14 13:15:00,39.87,39.88,39.86,39.88,32897.0,34.5846,34.5932,34.5759,34.5932,32897.0
2019-06-14 13:20:00,39.87,39.91,39.87,39.9,55277.0,34.5846,34.6193,34.5846,34.6106,55277.0
2019-06-14 13:25:00,39.89,39.9,39.86,39.88,28958.0,34.6019,34.6106,34.5759,34.5932,28958.0
2019-06-14 13:30:00,39.87,39.89,39.84,39.86,66218.0,34.5846,34.6019,34.5585,34.5759,66218.0
2019-06-14 13:35:00,39.87,39.89,39.85,39.89,30311.0,34.5846,34.6019,34.5672,34.6019,30311.0
2019-06-14 13:40:00,39.89,39.89,39.84,39.84,41518.0,34.6019,34.6019,34.5585,34.5585,41518.0
2019-06-14 13:45:00,39.85,39.86,39.82,39.84,35607.0,34.5672,34.5759,34.5412,34.5585,35607.0
2019-06-14 13:50:00,39.84,39.87,39.83,39.87,46161.0,34.5585,34.5846,34.5499,34.5846,46161.0
2019-06-14 13:55:00,39.87,39.87,39.82,39.85,51234.0,34.5846,34.5846,34.5412,34.5672,51234.0
2019-06-14 14:00:00,39.84,39.85,39.84,39.84,20685.0,34.5585,34.5672,34.5585,34.5585,20685.0
2019-06-14 14:05:00,39.84,39.86,39.81,39.86,58430.0,34.5585,34.5759,34.5325,34.5759,58430.0
2019-06-14 14:10:00,39.85,39.86,39.84,39.86,31109.0,34.5672,34.5759,34.5585,34.5759,31109.0
2019-06-14 14:15:00,39.86,39.91,39.85,39.89,53558.0,34.5759,34.6193,34.5672,34.6019,53558.0
2019-06-14 14:20:00,39.89,39.89,39.85,39.86,42094.0,34.6019,34.6019,34.5672,34.5759,42094.0
2019-06-14 14:25:00,39.86,39.87,39.84,39.87,29703.0,34.5759,34.5846,34.5585,34.5846,29703.0
2019-06-14 14:30:00,39.87,39.91,39.86,39.89,36053.0,34.5846,34.6193,34.5759,34.6019,36053.0
2019-06-14 14:35:00,39.9,39.91,39.89,39.91,37128.0,34.6106,34.6193,34.6019,34.6193,37128.0
2019-06-14 14:40:00,39.91,39.91,39.87,39.9,43037.0,34.6193,34.6193,34.5846,34.6106,43037.0
2019-06-14 14:45:00,39.9,39.9,39.88,39.9,32476.0,34.6106,34.6106,34.5932,34.6106,32476.0
2019-06-14 14:50:00,39.9,39.9,39.87,39.9,29185.0,34.6106,34.6106,34.5846,34.6106,29185.0
2019-06-14 14:55:00,39.9,39.94,39.89,39.92,45946.0,34.6106,34.6453,34.6019,34.6279,45946.0
2019-06-14 15:00:00,39.92,39.98,39.92,39.97,60632.0,34.6279,34.68,34.6279,34.6713,60632.0
2019-06-14 15:05:00,39.97,39.97,39.94,39.97,37542.0,34.6713,34.6713,34.6453,34.6713,37542.0
2019-06-14 15:10:00,39.97,39.99,39.96,39.98,29945.0,34.6713,34.6886,34.6626,34.68,29945.0
2019-06-14 15:15:00,39.98,40.01,39.97,40.01,42628.0,34.68,34.706,34.6713,34.706,42628.0
2019-06-14 15:20:00,40.01,40.05,40.0,40.04,65685.0,34.706,34.7407,34.6973,34.732,65685.0
2019-06-14 15:25:00,40.03,40.03,40.01,40.02,42157.0,34.7233,34.7233,34.706,34.7147,42157.0
2019-06-14 15:30:00,40.02,40.03,39.99,40.02,89459.0,34.7147,34.7233,34.6886,34.7147,89459.0
2019-06-14 15:35:00,40.02,40.03,39.98,39.98,53876.0,34.7147,34.7233,34.68,34.68,53876.0
2019-06-14 15:40:00,39.98,39.99,39.97,39.98,57306.0,34.68,34.6886,34.6713,34.68,57306.0
2019-06-14 15:45:00,39.98,39.99,39.96,39.98,126282.0,34.68,34.6886,34.6626,34.68,126282.0
2019-06-14 15:50:00,39.98,40.06,39.98,40.05,167547.0,34.68,34.7494,34.68,34.7407,167547.0
2019-06-14 15:55:00,40.05,40.08,39.96,39.97,431084.0,34.7407,34.7667,34.6626,34.6713,431084.0
2019-06-17 09:30:00,40.05,40.1,39.89,39.9,81370.0,34.7407,34.7841,34.6019,34.6106,81370.0
2019-06-17 09:35:00,39.9,39.9,39.65,39.66,50842.0,34.6106,34.6106,34.3937,34.4024,50842.0
2019-06-17 09:40:00,39.66,39.68,39.52,39.57,50968.0,34.4024,34.4197,34.281,34.3243,50968.0
2019-06-17 09:45:00,39.58,39.59,39.48,39.51,70107.0,34.333,34.3417,34.2463,34.2723,70107.0
2019-06-17 09:50:00,39.51,39.54,39.46,39.5,65819.0,34.2723,34.2983,34.2289,34.2636,65819.0
2019-06-17 09:55:00,39.51,39.52,39.48,39.5,51865.0,34.2723,34.281,34.2463,34.2636,51865.0
2019-06-17 10:00:00,39.5,39.67,39.47,39.66,224558.0,34.2636,34.4111,34.2376,34.4024,224558.0
2019-06-17 10:05:00,39.66,39.68,39.6,39.68,65322.0,34.4024,34.4197,34.3503,34.4197,65322.0
2019-06-17 10:10:00,39.68,39.71,39.64,39.7,58722.0,34.4197,34.4458,34.385,34.4371,58722.0
2019-06-17 10:15:00,39.69,39.7,39.59,39.59,82448.0,34.4284,34.4371,34.3417,34.3417,82448.0
2019-06-17 10:20:00,39.59,39.64,39.57,39.58,76744.0,34.3417,34.385,34.3243,34.333,76744.0
2019-06-17 10:25:00,39.58,39.6,39.55,39.59,88407.0,34.333,34.3503,34.307,34.3417,88407.0
2019-06-17 10:30:00,39.59,39.6,39.51,39.57,82439.0,34.3417,34.3503,34.2723,34.3243,82439.0
2019-06-17 10:35:00,39.58,39.58,39.54,39.54,50916.0,34.333,34.333,34.2983,34.2983,50916.0
2019-06-17 10:40:00,39.55,39.58,39.54,39.55,55016.0,34.307,34.333,34.2983,34.307,55016.0
2019-06-17 10:45:00,39.56,39.57,39.54,39.56,56930.0,34.3156,34.3243,34.2983,34.3156,56930.0
2019-06-17 10:50:00,39.55,39.57,39.54,39.55,41412.0,34.307,34.3243,34.2983,34.307,41412.0
2019-06-17 10:55:00,39.54,39.56,39.51,39.55,55887.0,34.2983,34.3156,34.2723,34.307,55887.0
2019-06-17 11:00:00,39.54,39.59,39.53,39.59,78751.0,34.2983,34.3417,34.2896,34.3417,78751.0
2019-06-17 11:05:00,39.59,39.6,39.54,39.57,58077.0,34.3417,34.3503,34.2983,34.3243,58077.0
2019-06-17 11:10:00,39.57,39.57,39.55,39.55,51000.0,34.3243,34.3243,34.307,34.307,51000.0
2019-06-17 11:15:00,39.55,39.61,39.55,39.59,66342.0,34.307,34.359,34.307,34.3417,66342.0
2019-06-17 11:20:00,39.58,39.6,39.55,39.55,48935.0,34.333,34.3503,34.307,34.307,48935.0
2019-06-17 11:25:00,39.55,39.57,39.54,39.55,35827.0,34.307,34.3243,34.2983,34.307,35827.0
2019-06-17 11:30:00,39.55,39.57,39.52,39.52,63110.0,34.307,34.3243,34.281,34.281,63110.0
2019-06-17 11:35:00,39.52,39.53,39.5,39.51,38429.0,34.281,34.2896,34.2636,34.2723,38429.0
2019-06-17 11:40:00,39.51,39.52,39.5,39.52,42234.0,34.2723,34.281,34.2636,34.281,42234.0
2019-06-17 11:45:00,39.51,39.52,39.49,39.51,32437.0,34.2723,34.281,34.2549,34.2723,32437.0
2019-06-17 11:50:00,39.5,39.51,39.47,39.48,41516.0,34.2636,34.2723,34.2376,34.2463,41516.0
2019-06-17 11:55:00,39.48,39.49,39.46,39.47,52339.0,34.2463,34.2549,34.2289,34.2376,52339.0
2019-06-17 12:00:00,39.47,39.48,39.44,39.44,43452.0,34.2376,34.2463,34.2116,34.2116,43452.0
2019-06-17 12:05:00,39.44,39.45,39.39,39.39,49494.0,34.2116,34.2202,34.1682,34.1682,49494.0
2019-06-17 12:10:00,39.39,39.41,39.38,39.41,34606.0,34.1682,34.1855,34.1595,34.1855,34606.0
2019-06-17 12:15:00,39.41,39.41,39.36,39.36,29980.0,34.1855,34.1855,34.1422,34.1422,29980.0
2019-06-17 12:20:00,39.36,39.38,39.35,39.37,95070.0,34.1422,34.1595,34.1335,34.1508,95070.0
2019-06-17 12:25:00,39.37,39.39,39.36,39.39,28974.0,34.1508,34.1682,34.1422,34.1682,28974.0
2019-06-17 12:30:00,39.38,39.41,39.38,39.41,47600.0,34.1595,34.1855,34.1595,34.1855,47600.0
2019-06-17 12:35:00,39.41,39.45,39.4,39.45,55366.0,34.1855,34.2202,34.1769,34.2202,55366.0
2019-06-17 12:40:00,39.45,39.46,39.43,39.45,28567.0,34.2202,34.2289,34.2029,34.2202,28567.0
2019-06-17 12:45:00,39.45,39.45,39.42,39.43,24162.0,34.2202,34.2202,34.1942,34.2029,24162.0
2019-06-17 12:50:00,39.42,39.43,39.39,39.4,28599.0,34.1942,34.2029,34.1682,34.1769,28599.0
2019-06-17 12:55:00,39.39,39.4,39.39,39.39,13029.0,34.1682,34.1769,34.1682,34.1682,13029.0
2019-06-17 13:00:00,39.39,39.41,39.36,39.4,62904.0,34.1682,34.1855,34.1422,34.1769,62904.0
2019-06-17 13:05:00,39.4,39.41,39.39,39.4,13555.0,34.1769,34.1855,34.1682,34.1769,13555.0
2019-06-17 13:10:00,39.4,39.41,39.37,39.37,49993.0,34.1769,34.1855,34.1508,34.1508,49993.0
2019-06-17 13:15:00,39.37,39.37,39.36,39.37,16257.0,34.1508,34.1508,34.1422,34.1508,16257.0
2019-06-17 13:20:00,39.36,39.37,39.27,39.28,132494.0,34.1422,34.1508,34.0641,34.0728,132494.0
2019-06-17 13:25:00,39.27,39.29,39.24,39.24,82486.0,34.0641,34.0814,34.0381,34.0381,82486.0
2019-06-17 13:30:00,39.24,39.25,39.24,39.24,23860.0,34.0381,34.0467,34.0381,34.0381,23860.0
2019-06-17 13:35:00,39.24,39.25,39.22,39.23,38589.0,34.0381,34.0467,34.0207,34.0294,38589.0
2019-06-17 13:40:00,39.22,39.29,39.22,39.28,77264.0,34.0207,34.0814,34.0207,34.0728,77264.0
2019-06-17 13:45:00,39.28,39.31,39.28,39.31,29223.0,34.0728,34.0988,34.0728,34.0988,29223.0
2019-06-17 13:50:00,39.3,39.31,39.25,39.26,45803.0,34.0901,34.0988,34.0467,34.0554,45803.0
2019-06-17 13:55:00,39.26,39.26,39.23,39.23,24796.0,34.0554,34.0554,34.0294,34.0294,24796.0
2019-06-17 14:00:00,39.23,39.27,39.22,39.23,80602.0,34.0294,34.0641,34.0207,34.0294,80602.0
2019-06-17 14:05:00,39.23,39.24,39.22,39.23,32797.0,34.0294,34.0381,34.0207,34.0294,32797.0
2019-06-17 14:10:00,39.23,39.24,39.21,39.24,53279.0,34.0294,34.0381,34.012,34.0381,53279.0
2019-06-17 14:15:00,39.23,39.25,39.23,39.25,23422.0,34.0294,34.0467,34.0294,34.0467,23422.0
2019-06-17 14:20:00,39.25,39.26,39.24,39.26,25537.0,34.0467,34.0554,34.0381,34.0554,25537.0
2019-06-17 14:25:00,39.26,39.26,39.22,39.24,45216.0,34.0554,34.0554,34.0207,34.0381,45216.0
2019-06-17 14:30:00,39.25,39.28,39.24,39.27,42791.0,34.0467,34.0728,34.0381,34.0641,42791.0
2019-06-17 14:35:00,39.27,39.28,39.26,39.28,30508.0,34.0641,34.0728,34.0554,34.0728,30508.0
2019-06-17 14:40:00,39.27,39.3,39.24,39.29,54796.0,34.0641,34.0901,34.0381,34.0814,54796.0
2019-06-17 14:45:00,39.29,39.3,39.28,39.29,45184.0,34.0814,34.0901,34.0728,34.0814,45184.0
2019-06-17 14:50:00,39.29,39.29,39.24,39.28,50423.0,34.0814,34.0814,34.0381,34.0728,50423.0
2019-06-17 14:55:00,39.28,39.28,39.24,39.26,26992.0,34.0728,34.0728,34.0381,34.0554,26992.0
2019-06-17 15:00:00,39.25,39.26,39.21,39.23,48544.0,34.0467,34.0554,34.012,34.0294,48544.0
2019-06-17 15:05:00,39.23,39.24,39.22,39.24,30356.0,34.0294,34.0381,34.0207,34.0381,30356.0
2019-06-17 15:10:00,39.24,39.25,39.2,39.21,44924.0,34.0381,34.0467,34.0034,34.012,44924.0
2019-06-17 15:15:00,39.22,39.23,39.19,39.23,60922.0,34.0207,34.0294,33.9947,34.0294,60922.0
2019-06-17 15:20:00,39.23,39.23,39.21,39.22,45983.0,34.0294,34.0294,34.012,34.0207,45983.0
2019-06-17 15:25:00,39.22,39.26,39.22,39.25,44947.0,34.0207,34.0554,34.0207,34.0467,44947.0
2019-06-17 15:30:00,39.25,39.25,39.2,39.2,44614.0,34.0467,34.0467,34.0034,34.0034,44614.0
2019-06-17 15:35:00,39.2,39.21,39.17,39.19,72361.0,34.0034,34.012,33.9774,33.9947,72361.0
2019-06-17 15:40:00,39.19,39.22,39.18,39.22,309404.0,33.9947,34.0207,33.986,34.0207,309404.0
2019-06-17 15:45:00,39.22,39.23,39.21,39.23,92080.0,34.0207,34.0294,34.012,34.0294,92080.0
2019-06-17 15:50:00,39.23,39.25,39.19,39.23,192992.0,34.0294,34.0467,33.9947,34.0294,192992.0
2019-06-17 15:55:00,39.24,39.28,39.16,39.18,536089.0,34.0381,34.0728,33.9687,33.986,536089.0
2019-06-18 09:30:00,39.46,39.57,39.28,39.54,117416.0,34.2289,34.3243,34.0728,34.2983,117416.0
2019-06-18 09:35:00,39.53,39.63,39.49,39.61,47576.0,34.2896,34.3764,34.2549,34.359,47576.0
2019-06-18 09:40:00,39.62,39.66,39.56,39.61,55971.0,34.3677,34.4024,34.3156,34.359,55971.0
2019-06-18 09:45:00,39.6,39.67,39.57,39.67,33927.0,34.3503,34.4111,34.3243,34.4111,33927.0
2019-06-18 09:50:00,39.67,39.7,39.59,39.68,280246.0,34.4111,34.4371,34.3417,34.4197,280246.0
2019-06-18 09:55:00,39.68,39.79,39.68,39.7,249026.0,34.4197,34.5152,34.4197,34.4371,249026.0
2019-06-18 10:00:00,39.7,39.76,39.68,39.75,57499.0,34.4371,34.4891,34.4197,34.4805,57499.0
2019-06-18 10:05:00,39.76,39.77,39.69,39.73,40779.0,34.4891,34.4978,34.4284,34.4631,40779.0
2019-06-18 10:10:00,39.73,39.9,39.73,39.9,310608.0,34.4631,34.6106,34.4631,34.6106,310608.0
2019-06-18 10:15:00,39.89,39.99,39.88,39.98,118778.0,34.6019,34.6886,34.5932,34.68,118778.0
2019-06-18 10:20:00,39.99,39.99,39.81,39.83,72348.0,34.6886,34.6886,34.5325,34.5499,72348.0
2019-06-18 10:25:00,39.83,39.87,39.82,39.87,53945.0,34.5499,34.5846,34.5412,34.5846,53945.0
2019-06-18 10:30:00,39.87,39.91,39.84,39.89,51192.0,34.5846,34.6193,34.5585,34.6019,51192.0
2019-06-18 10:35:00,39.89,39.91,39.87,39.88,38721.0,34.6019,34.6193,34.5846,34.5932,38721.0
2019-06-18 10:40:00,39.87,39.9,39.84,39.84,50095.0,34.5846,34.6106,34.5585,34.5585,50095.0
2019-06-18 10:45:00,39.84,39.86,39.82,39.85,43535.0,34.5585,34.5759,34.5412,34.5672,43535.0
2019-06-18 10:50:00,39.85,39.89,39.84,39.88,38163.0,34.5672,34.6019,34.5585,34.5932,38163.0
2019-06-18 10:55:00,39.89,39.92,39.87,39.92,48980.0,34.6019,34.6279,34.5846,34.6279,48980.0
2019-06-18 11:00:00,39.91,39.98,39.91,39.94,50315.0,34.6193,34.68,34.6193,34.6453,50315.0
2019-06-18 11:05:00,39.94,39.97,39.93,39.95,39629.0,34.6453,34.6713,34.6366,34.6539,39629.0
2019-06-18 11:10:00,39.96,39.97,39.94,39.97,30132.0,34.6626,34.6713,34.6453,34.6713,30132.0
2019-06-18 11:15:00,39.97,39.97,39.94,39.97,30094.0,34.6713,34.6713,34.6453,34.6713,30094.0
2019-06-18 11:20:00,39.97,39.99,39.89,39.91,58325.0,34.6713,34.6886,34.6019,34.6193,58325.0
2019-06-18 11:25:00,39.91,39.95,39.9,39.94,36496.0,34.6193,34.6539,34.6106,34.6453,36496.0
2019-06-18 11:30:00,39.94,39.94,39.89,39.9,104842.0,34.6453,34.6453,34.6019,34.6106,104842.0
2019-06-18 11:35:00,39.9,39.92,39.89,39.91,25432.0,34.6106,34.6279,34.6019,34.6193,25432.0
2019-06-18 11:40:00,39.91,39.91,39.84,39.86,171899.0,34.6193,34.6193,34.5585,34.5759,171899.0
2019-06-18 11:45:00,39.85,39.85,39.8,39.81,69526.0,34.5672,34.5672,34.5238,34.5325,69526.0
2019-06-18 11:50:00,39.81,39.82,39.7,39.73,84043.0,34.5325,34.5412,34.4371,34.4631,84043.0
2019-06-18 11:55:00,39.73,39.74,39.67,39.67,34469.0,34.4631,34.4718,34.4111,34.4111,34469.0
2019-06-18 12:00:00,39.67,39.69,39.64,39.65,194350.0,34.4111,34.4284,34.385,34.3937,194350.0
2019-06-18 12:05:00,39.64,39.74,39.62,39.74,140529.0,34.385,34.4718,34.3677,34.4718,140529.0
2019-06-18 12:10:00,39.74,39.74,39.63,39.64,34812.0,34.4718,34.4718,34.3764,34.385,34812.0
2019-06-18 12:15:00,39.63,39.66,39.61,39.63,44606.0,34.3764,34.4024,34.359,34.3764,44606.0
2019-06-18 12:20:00,39.63,39.68,39.62,39.67,35895.0,34.3764,34.4197,34.3677,34.4111,35895.0
2019-06-18 12:25:00,39.67,39.68,39.65,39.67,30401.0,34.4111,34.4197,34.3937,34.4111,30401.0
2019-06-18 12:30:00,39.67,39.68,39.65,39.68,22875.0,34.4111,34.4197,34.3937,34.4197,22875.0
2019-06-18 12:35:00,39.68,39.68,39.65,39.65,19380.0,34.4197,34.4197,34.3937,34.3937,19380.0
2019-06-18 12:40:00,39.65,39.7,39.65,39.69,29850.0,34.3937,34.4371,34.3937,34.4284,29850.0
2019-06-18 12:45:00,39.68,39.69,39.66,39.67,27124.0,34.4197,34.4284,34.4024,34.4111,27124.0
2019-06-18 12:50:00,39.67,39.68,39.65,39.66,20225.0,34.4111,34.4197,34.3937,34.4024,20225.0
2019-06-18 12:55:00,39.66,39.68,39.64,39.65,26015.0,34.4024,34.4197,34.385,34.3937,26015.0
2019-06-18 13:00:00,39.64,39.64,39.56,39.56,20806.0,34.385,34.385,34.3156,34.3156,20806.0
2019-06-18 13:05:00,39.56,39.58,39.52,39.58,36697.0,34.3156,34.333,34.281,34.333,36697.0
2019-06-18 13:10:00,39.58,39.62,39.57,39.6,37342.0,34.333,34.3677,34.3243,34.3503,37342.0
2019-06-18 13:15:00,39.61,39.62,39.58,39.6,29693.0,34.359,34.3677,34.333,34.3503,29693.0
2019-06-18 13:20:00,39.6,39.62,39.59,39.61,20541.0,34.3503,34.3677,34.3417,34.359,20541.0
2019-06-18 13:25:00,39.61,39.61,39.59,39.61,22490.0,34.359,34.359,34.3417,34.359,22490.0
2019-06-18 13:30:00,39.6,39.63,39.59,39.61,31323.0,34.3503,34.3764,34.3417,34.359,31323.0
2019-06-18 13:35:00,39.61,39.61,39.6,39.6,10689.0,34.359,34.359,34.3503,34.3503,10689.0
2019-06-18 13:40:00,39.6,39.66,39.6,39.66,33399.0,34.3503,34.4024,34.3503,34.4024,33399.0
2019-06-18 13:45:00,39.65,39.7,39.65,39.69,51923.0,34.3937,34.4371,34.3937,34.4284,51923.0
2019-06-18 13:50:00,39.69,39.69,39.67,39.69,29814.0,34.4284,34.4284,34.4111,34.4284,29814.0
2019-06-18 13:55:00,39.69,39.69,39.65,39.66,31029.0,34.4284,34.4284,34.3937,34.4024,31029.0
2019-06-18 14:00:00,39.66,39.7,39.65,39.69,45855.0,34.4024,34.4371,34.3937,34.4284,45855.0
2019-06-18 14:05:00,39.69,39.7,39.68,39.7,24986.0,34.4284,34.4371,34.4197,34.4371,24986.0
2019-06-18 14:10:00,39.7,39.75,39.69,39.74,92862.0,34.4371,34.4805,34.4284,34.4718,92862.0
2019-06-18 14:15:00,39.74,39.75,39.73,39.73,18204.0,34.4718,34.4805,34.4631,34.4631,18204.0
2019-06-18 14:20:00,39.73,39.76,39.72,39.75,58472.0,34.4631,34.4891,34.4544,34.4805,58472.0
2019-06-18 14:25:00,39.75,39.77,39.73,39.74,56617.0,34.4805,34.4978,34.4631,34.4718,56617.0
2019-06-18 14:30:00,39.73,39.74,39.71,39.72,26828.0,34.4631,34.4718,34.4458,34.4544,26828.0
2019-06-18 14:35:00,39.71,39.72,39.7,39.7,42846.0,34.4458,34.4544,34.4371,34.4371,42846.0
2019-06-18 14:40:00,39.7,39.72,39.7,39.71,34705.0,34.4371,34.4544,34.4371,34.4458,34705.0
2019-06-18 14:45:00,39.71,39.76,39.71,39.76,171636.0,34.4458,34.4891,34.4458,34.4891,171636.0
2019-06-18 14:50:00,39.76,39.78,39.7,39.74,100272.0,34.4891,34.5065,34.4371,34.4718,100272.0
2019-06-18 14:55:00,39.75,39.78,39.73,39.77,64349.0,34.4805,34.5065,34.4631,34.4978,64349.0
2019-06-18 15:00:00,39.78,39.81,39.75,39.8,104648.0,34.5065,34.5325,34.4805,34.5238,104648.0
2019-06-18 15:05:00,39.81,39.81,39.75,39.77,35954.0,34.5325,34.5325,34.4805,34.4978,35954.0
2019-06-18 15:10:00,39.77,39.78,39.74,39.75,35028.0,34.4978,34.5065,34.4718,34.4805,35028.0
2019-06-18 15:15:00,39.75,39.76,39.7,39.76,50875.0,34.4805,34.4891,34.4371,34.4891,50875.0
2019-06-18 15:20:00,39.76,39.76,39.74,39.75,46271.0,34.4891,34.4891,34.4718,34.4805,46271.0
2019-06-18 15:25:00,39.76,39.76,39.71,39.74,82281.0,34.4891,34.4891,34.4458,34.4718,82281.0
2019-06-18 15:30:00,39.73,39.74,39.68,39.69,76445.0,34.4631,34.4718,34.4197,34.4284,76445.0
2019-06-18 15:35:00,39.7,39.73,39.69,39.69,64161.0,34.4371,34.4631,34.4284,34.4284,64161.0
2019-06-18 15:40:00,39.69,39.73,39.68,39.71,92565.0,34.4284,34.4631,34.4197,34.4458,92565.0
2019-06-18 15:45:00,39.72,39.74,39.69,39.69,87462.0,34.4544,34.4718,34.4284,34.4284,87462.0
2019-06-18 15:50:00,39.7,39.71,39.59,39.6,243055.0,34.4371,34.4458,34.3417,34.3503,243055.0
2019-06-18 15:55:00,39.6,39.68,39.58,39.67,401752.0,34.3503,34.4197,34.333,34.4111,401752.0
2019-06-19 09:30:00,39.58,39.66,39.56,39.56,68881.0,34.333,34.4024,34.3156,34.3156,68881.0
2019-06-19 09:35:00,39.55,39.57,39.42,39.48,17506.0,34.307,34.3243,34.1942,34.2463,17506.0
2019-06-19 09:40:00,39.48,39.48,39.38,39.43,33037.0,34.2463,34.2463,34.1595,34.2029,33037.0
2019-06-19 09:45:00,39.43,39.47,39.38,39.4,24130.0,34.2029,34.2376,34.1595,34.1769,24130.0
2019-06-19 09:50:00,39.41,39.48,39.39,39.48,44216.0,34.1855,34.2463,34.1682,34.2463,44216.0
2019-06-19 09:55:00,39.48,39.48,39.42,39.43,55996.0,34.2463,34.2463,34.1942,34.2029,55996.0
2019-06-19 10:00:00,39.43,39.44,39.39,39.4,71840.0,34.2029,34.2116,34.1682,34.1769,71840.0
2019-06-19 10:05:00,39.4,39.4,39.27,39.31,84953.0,34.1769,34.1769,34.0641,34.0988,84953.0
2019-06-19 10:10:00,39.32,39.35,39.28,39.32,39156.0,34.1075,34.1335,34.0728,34.1075,39156.0
2019-06-19 10:15:00,39.32,39.32,39.21,39.23,31252.0,34.1075,34.1075,34.012,34.0294,31252.0
2019-06-19 10:20:00,39.23,39.23,39.16,39.16,28571.0,34.0294,34.0294,33.9687,33.9687,28571.0
2019-06-19 10:25:00,39.15,39.18,39.13,39.14,35053.0,33.96,33.986,33.9427,33.9513,35053.0
2019-06-19 10:30:00,39.15,39.17,39.02,39.06,67982.0,33.96,33.9774,33.8472,33.8819,67982.0
2019-06-19 10:35:00,39.05,39.09,39.05,39.08,128118.0,33.8733,33.908,33.8733,33.8993,128118.0
2019-06-19 10:40:00,39.07,39.08,39.01,39.04,41179.0,33.8906,33.8993,33.8386,33.8646,41179.0
2019-06-19 10:45:00,39.04,39.08,39.0,39.06,103224.0,33.8646,33.8993,33.8299,33.8819,103224.0
2019-06-19 10:50:00,39.07,39.07,39.04,39.06,17916.0,33.8906,33.8906,33.8646,33.8819,17916.0
2019-06-19 10:55:00,39.06,39.07,39.02,39.03,41154.0,33.8819,33.8906,33.8472,33.8559,41154.0
2019-06-19 11:00:00,39.03,39.04,38.94,38.97,90934.0,33.8559,33.8646,33.7778,33.8039,90934.0
2019-06-19 11:05:00,38.96,39.05,38.94,39.0,85158.0,33.7952,33.8733,33.7778,33.8299,85158.0
2019-06-19 11:10:00,39.0,39.0,38.93,38.93,42610.0,33.8299,33.8299,33.7692,33.7692,42610.0
2019-06-19 11:15:00,38.93,38.94,38.86,38.87,89297.0,33.7692,33.7778,33.7084,33.7171,89297.0
2019-06-19 11:20:00,38.87,38.93,38.84,38.93,158083.0,33.7171,33.7692,33.6911,33.7692,158083.0
2019-06-19 11:25:00,38.93,38.93,38.89,38.92,27520.0,33.7692,33.7692,33.7345,33.7605,27520.0
2019-06-19 11:30:00,38.93,38.95,38.92,38.94,28121.0,33.7692,33.7865,33.7605,33.7778,28121.0
2019-06-19 11:35:00,38.93,38.94,38.85,38.85,84564.0,33.7692,33.7778,33.6998,33.6998,84564.0
2019-06-19 11:40:00,38.86,38.9,38.85,38.88,129952.0,33.7084,33.7431,33.6998,33.7258,129952.0
2019-06-19 11:45:00,38.88,38.88,38.78,38.82,70646.0,33.7258,33.7258,33.6391,33.6737,70646.0
2019-06-19 11:50:00,38.82,38.83,38.77,38.8,47687.0,33.6737,33.6824,33.6304,33.6564,47687.0
2019-06-19 11:55:00,38.8,38.84,38.79,38.84,38375.0,33.6564,33.6911,33.6477,33.6911,38375.0
2019-06-19 12:00:00,38.84,38.85,38.79,38.8,19222.0,33.6911,33.6998,33.6477,33.6564,19222.0
2019-06-19 12:05:00,38.8,38.81,38.77,38.77,17927.0,33.6564,33.6651,33.6304,33.6304,17927.0
2019-06-19 12:10:00,38.78,38.81,38.76,38.8,29399.0,33.6391,33.6651,33.6217,33.6564,29399.0
2019-06-19 12:15:00,38.81,38.82,38.79,38.8,24650.0,33.6651,33.6737,33.6477,33.6564,24650.0
2019-06-19 12:20:00,38.8,38.81,38.79,38.8,16095.0,33.6564,33.6651,33.6477,33.6564,16095.0
2019-06-19 12:25:00,38.8,38.81,38.77,38.81,24045.0,33.6564,33.6651,33.6304,33.6651,24045.0
2019-06-19 12:30:00,38.81,38.81,38.78,38.79,22185.0,33.6651,33.6651,33.6391,33.6477,22185.0
2019-06-19 12:35:00,38.78,38.85,38.78,38.85,23490.0,33.6391,33.6998,33.6391,33.6998,23490.0
2019-06-19 12:40:00,38.84,38.86,38.84,38.84,22421.0,33.6911,33.7084,33.6911,33.6911,22421.0
2019-06-19 12:45:00,38.84,38.86,38.84,38.84,18788.0,33.6911,33.7084,33.6911,33.6911,18788.0
2019-06-19 12:50:00,38.85,38.88,38.84,38.87,20333.0,33.6998,33.7258,33.6911,33.7171,20333.0
2019-06-19 12:55:00,38.87,38.89,38.85,38.88,21145.0,33.7171,33.7345,33.6998,33.7258,21145.0
2019-06-19 13:00:00,38.88,38.91,38.87,38.91,17219.0,33.7258,33.7518,33.7171,33.7518,17219.0
2019-06-19 13:05:00,38.91,38.95,38.89,38.94,30945.0,33.7518,33.7865,33.7345,33.7778,30945.0
2019-06-19 13:10:00,38.95,38.97,38.94,38.97,15774.0,33.7865,33.8039,33.7778,33.8039,15774.0
2019-06-19 13:15:00,38.97,38.97,38.93,38.93,16076.0,33.8039,33.8039,33.7692,33.7692,16076.0
2019-06-19 13:20:00,38.94,38.95,38.92,38.93,30030.0,33.7778,33.7865,33.7605,33.7692,30030.0
2019-06-19 13:25:00,38.92,38.95,38.92,38.95,9692.0,33.7605,33.7865,33.7605,33.7865,9692.0
2019-06-19 13:30:00,38.95,38.95,38.91,38.91,26511.0,33.7865,33.7865,33.7518,33.7518,26511.0
2019-06-19 13:35:00,38.91,38.92,38.89,38.91,25381.0,33.7518,33.7605,33.7345,33.7518,25381.0
2019-06-19 13:40:00,38.91,38.92,38.87,38.89,37681.0,33.7518,33.7605,33.7171,33.7345,37681.0
2019-06-19 13:45:00,38.9,38.92,38.89,38.92,26478.0,33.7431,33.7605,33.7345,33.7605,26478.0
2019-06-19 13:50:00,38.92,38.98,38.91,38.97,55863.0,33.7605,33.8125,33.7518,33.8039,55863.0
2019-06-19 13:55:00,38.96,39.04,38.95,39.03,54455.0,33.7952,33.8646,33.7865,33.8559,54455.0
2019-06-19 14:00:00,39.04,39.14,38.97,39.13,232880.0,33.8646,33.9513,33.8039,33.9427,232880.0
2019-06-19 14:05:00,39.13,39.14,39.02,39.03,138790.0,33.9427,33.9513,33.8472,33.8559,138790.0
2019-06-19 14:10:00,39.04,39.04,38.96,38.98,136287.0,33.8646,33.8646,33.7952,33.8125,136287.0
2019-06-19 14:15:00,38.98,39.01,38.89,38.92,284067.0,33.8125,33.8386,33.7345,33.7605,284067.0
2019-06-19 14:20:00,38.93,38.97,38.92,38.95,39397.0,33.7692,33.8039,33.7605,33.7865,39397.0
2019-06-19 14:25:00,38.95,39.02,38.93,38.99,43894.0,33.7865,33.8472,33.7692,33.8212,43894.0
2019-06-19 14:30:00,39.0,39.12,38.99,39.11,72930.0,33.8299,33.934,33.8212,33.9253,72930.0
2019-06-19 14:35:00,39.11,39.12,39.06,39.06,42772.0,33.9253,33.934,33.8819,33.8819,42772.0
2019-06-19 14:40:00,39.05,39.1,39.03,39.09,65644.0,33.8733,33.9166,33.8559,33.908,65644.0
2019-06-19 14:45:00,39.08,39.1,39.05,39.07,30046.0,33.8993,33.9166,33.8733,33.8906,30046.0
2019-06-19 14:50:00,39.08,39.13,39.07,39.13,36728.0,33.8993,33.9427,33.8906,33.9427,36728.0
2019-06-19 14:55:00,39.14,39.17,39.1,39.12,68851.0,33.9513,33.9774,33.9166,33.934,68851.0
2019-06-19 15:00:00,39.12,39.16,39.12,39.13,108801.0,33.934,33.9687,33.934,33.9427,108801.0
2019-06-19 15:05:00,39.14,39.14,39.0,39.05,393977.0,33.9513,33.9513,33.8299,33.8733,393977.0
2019-06-19 15:10:00,39.05,39.1,39.04,39.1,51454.0,33.8733,33.9166,33.8646,33.9166,51454.0
2019-06-19 15:15:00,39.09,39.1,39.06,39.08,43711.0,33.908,33.9166,33.8819,33.8993,43711.0
2019-06-19 15:20:00,39.08,39.1,39.06,39.09,35630.0,33.8993,33.9166,33.8819,33.908,35630.0
2019-06-19 15:25:00,39.09,39.12,39.07,39.09,61066.0,33.908,33.934,33.8906,33.908,61066.0
2019-06-19 15:30:00,39.09,39.11,39.07,39.08,51423.0,33.908,33.9253,33.8906,33.8993,51423.0
2019-06-19 15:35:00,39.08,39.09,39.01,39.01,70148.0,33.8993,33.908,33.8386,33.8386,70148.0
2019-06-19 15:40:00,39.01,39.09,39.0,39.05,97438.0,33.8386,33.908,33.8299,33.8733,97438.0
2019-06-19 15:45:00,39.05,39.1,39.04,39.04,90731.0,33.8733,33.9166,33.8646,33.8646,90731.0
2019-06-19 15:50:00,39.04,39.11,39.04,39.09,169127.0,33.8646,33.9253,33.8646,33.908,169127.0
2019-06-19 15:55:00,39.09,39.11,39.05,39.07,326132.0,33.908,33.9253,33.8733,33.8906,326132.0
2019-06-20 09:30:00,39.31,39.44,39.3,39.41,157052.0,34.0988,34.2116,34.0901,34.1855,157052.0
2019-06-20 09:35:00,39.41,39.45,39.35,39.44,78452.0,34.1855,34.2202,34.1335,34.2116,78452.0
2019-06-20 09:40:00,39.44,39.45,39.31,39.35,105106.0,34.2116,34.2202,34.0988,34.1335,105106.0
2019-06-20 09:45:00,39.36,39.39,39.28,39.38,130426.0,34.1422,34.1682,34.0728,34.1595,130426.0
2019-06-20 09:50:00,39.38,39.47,39.37,39.45,31637.0,34.1595,34.2376,34.1508,34.2202,31637.0
2019-06-20 09:55:00,39.45,39.5,39.44,39.44,28335.0,34.2202,34.2636,34.2116,34.2116,28335.0
2019-06-20 10:00:00,39.44,39.48,39.29,39.37,204411.0,34.2116,34.2463,34.0814,34.1508,204411.0
2019-06-20 10:05:00,39.37,39.38,39.35,39.37,19690.0,34.1508,34.1595,34.1335,34.1508,19690.0
2019-06-20 10:10:00,39.37,39.43,39.35,39.42,51212.0,34.1508,34.2029,34.1335,34.1942,51212.0
2019-06-20 10:15:00,39.42,39.45,39.4,39.45,55529.0,34.1942,34.2202,34.1769,34.2202,55529.0
2019-06-20 10:20:00,39.45,39.46,39.43,39.44,33844.0,34.2202,34.2289,34.2029,34.2116,33844.0
2019-06-20 10:25:00,39.44,39.48,39.44,39.45,48687.0,34.2116,34.2463,34.2116,34.2202,48687.0
2019-06-20 10:30:00,39.45,39.45,39.29,39.37,210523.0,34.2202,34.2202,34.0814,34.1508,210523.0
2019-06-20 10:35:00,39.37,39.4,39.35,39.4,25289.0,34.1508,34.1769,34.1335,34.1769,25289.0
2019-06-20 10:40:00,39.4,39.47,39.4,39.46,39749.0,34.1769,34.2376,34.1769,34.2289,39749.0
2019-06-20 10:45:00,39.46,39.47,39.44,39.47,34334.0,34.2289,34.2376,34.2116,34.2376,34334.0
2019-06-20 10:50:00,39.48,39.51,39.47,39.48,47768.0,34.2463,34.2723,34.2376,34.2463,47768.0
2019-06-20 10:55:00,39.48,39.5,39.48,39.5,22469.0,34.2463,34.2636,34.2463,34.2636,22469.0
2019-06-20 11:00:00,39.49,39.53,39.39,39.43,195465.0,34.2549,34.2896,34.1682,34.2029,195465.0
2019-06-20 11:05:00,39.44,39.47,39.43,39.47,26952.0,34.2116,34.2376,34.2029,34.2376,26952.0
2019-06-20 11:10:00,39.47,39.48,39.33,39.34,113658.0,34.2376,34.2463,34.1161,34.1248,113658.0
2019-06-20 11:15:00,39.34,39.35,39.27,39.27,67125.0,34.1248,34.1335,34.0641,34.0641,67125.0
2019-06-20 11:20:00,39.27,39.31,39.23,39.3,30565.0,34.0641,34.0988,34.0294,34.0901,30565.0
2019-06-20 11:25:00,39.29,39.29,39.25,39.26,20547.0,34.0814,34.0814,34.0467,34.0554,20547.0
2019-06-20 11:30:00,39.27,39.28,39.24,39.26,39714.0,34.0641,34.0728,34.0381,34.0554,39714.0
2019-06-20 11:35:00,39.26,39.27,39.19,39.2,36967.0,34.0554,34.0641,33.9947,34.0034,36967.0
2019-06-20 11:40:00,39.2,39.24,39.19,39.21,25130.0,34.0034,34.0381,33.9947,34.012,25130.0
2019-06-20 11:45:00,39.21,39.25,39.2,39.2,26324.0,34.012,34.0467,34.0034,34.0034,26324.0
2019-06-20 11:50:00,39.21,39.24,39.2,39.24,27965.0,34.012,34.0381,34.0034,34.0381,27965.0
2019-06-20 11:55:00,39.25,39.26,39.21,39.23,35197.0,34.0467,34.0554,34.012,34.0294,35197.0
2019-06-20 12:00:00,39.23,39.25,39.22,39.23,15396.0,34.0294,34.0467,34.0207,34.0294,15396.0
2019-06-20 12:05:00,39.23,39.26,39.23,39.26,39094.0,34.0294,34.0554,34.0294,34.0554,39094.0
2019-06-20 12:10:00,39.25,39.26,39.18,39.19,60662.0,34.0467,34.0554,33.986,33.9947,60662.0
2019-06-20 12:15:00,39.19,39.2,39.16,39.19,21779.0,33.9947,34.0034,33.9687,33.9947,21779.0
2019-06-20 12:20:00,39.18,39.24,39.15,39.24,49352.0,33.986,34.0381,33.96,34.0381,49352.0
2019-06-20 12:25:00,39.24,39.28,39.24,39.27,23484.0,34.0381,34.0728,34.0381,34.0641,23484.0
2019-06-20 12:30:00,39.27,39.27,39.24,39.26,23586.0,34.0641,34.0641,34.0381,34.0554,23586.0
2019-06-20 12:35:00,39.25,39.28,39.24,39.27,26767.0,34.0467,34.0728,34.0381,34.0641,26767.0
2019-06-20 12:40:00,39.27,39.32,39.26,39.32,18522.0,34.0641,34.1075,34.0554,34.1075,18522.0
2019-06-20 12:45:00,39.32,39.35,39.3,39.33,22882.0,34.1075,34.1335,34.0901,34.1161,22882.0
2019-06-20 12:50:00,39.34,39.36,39.32,39.34,31113.0,34.1248,34.1422,34.1075,34.1248,31113.0
2019-06-20 12:55:00,39.34,39.36,39.31,39.34,42147.0,34.1248,34.1422,34.0988,34.1248,42147.0
2019-06-20 13:00:00,39.34,39.38,39.31,39.35,60867.0,34.1248,34.1595,34.0988,34.1335,60867.0
2019-06-20 13:05:00,39.35,39.41,39.35,39.4,27237.0,34.1335,34.1855,34.1335,34.1769,27237.0
2019-06-20 13:10:00,39.4,39.44,39.4,39.44,45510.0,34.1769,34.2116,34.1769,34.2116,45510.0
2019-06-20 13:15:00,39.44,39.45,39.41,39.42,37946.0,34.2116,34.2202,34.1855,34.1942,37946.0
2019-06-20 13:20:00,39.41,39.45,39.41,39.44,91138.0,34.1855,34.2202,34.1855,34.2116,91138.0
2019-06-20 13:25:00,39.44,39.45,39.43,39.45,44260.0,34.2116,34.2202,34.2029,34.2202,44260.0
2019-06-20 13:30:00,39.45,39.48,39.27,39.35,218757.0,34.2202,34.2463,34.0641,34.1335,218757.0
2019-06-20 13:35:00,39.35,39.36,39.32,39.33,25137.0,34.1335,34.1422,34.1075,34.1161,25137.0
2019-06-20 13:40:00,39.33,39.37,39.32,39.34,38011.0,34.1161,34.1508,34.1075,34.1248,38011.0
2019-06-20 13:45:00,39.34,39.37,39.34,39.36,18287.0,34.1248,34.1508,34.1248,34.1422,18287.0
2019-06-20 13:50:00,39.36,39.38,39.35,39.36,35394.0,34.1422,34.1595,34.1335,34.1422,35394.0
2019-06-20 13:55:00,39.36,39.39,39.35,39.39,42243.0,34.1422,34.1682,34.1335,34.1682,42243.0
2019-06-20 14:00:00,39.38,39.44,39.38,39.43,35229.0,34.1595,34.2116,34.1595,34.2029,35229.0
2019-06-20 14:05:00,39.43,39.47,39.4,39.45,36687.0,34.2029,34.2376,34.1769,34.2202,36687.0
2019-06-20 14:10:00,39.45,39.5,39.43,39.49,35637.0,34.2202,34.2636,34.2029,34.2549,35637.0
2019-06-20 14:15:00,39.49,39.54,39.49,39.52,52126.0,34.2549,34.2983,34.2549,34.281,52126.0
2019-06-20 14:20:00,39.52,39.52,39.47,39.49,47479.0,34.281,34.281,34.2376,34.2549,47479.0
2019-06-20 14:25:00,39.5,39.5,39.36,39.45,228237.0,34.2636,34.2636,34.1422,34.2202,228237.0
2019-06-20 14:30:00,39.46,39.52,39.45,39.52,25619.0,34.2289,34.281,34.2202,34.281,25619.0
2019-06-20 14:35:00,39.52,39.54,39.49,39.54,80061.0,34.281,34.2983,34.2549,34.2983,80061.0
2019-06-20 14:40:00,39.54,39.57,39.53,39.53,84314.0,34.2983,34.3243,34.2896,34.2896,84314.0
2019-06-20 14:45:00,39.53,39.57,39.53,39.57,21052.0,34.2896,34.3243,34.2896,34.3243,21052.0
2019-06-20 14:50:00,39.56,39.57,39.54,39.56,37093.0,34.3156,34.3243,34.2983,34.3156,37093.0
2019-06-20 14:55:00,39.55,39.56,39.51,39.53,38055.0,34.307,34.3156,34.2723,34.2896,38055.0
2019-06-20 15:00:00,39.53,39.55,39.51,39.51,44867.0,34.2896,34.307,34.2723,34.2723,44867.0
2019-06-20 15:05:00,39.51,39.52,39.5,39.52,28373.0,34.2723,34.281,34.2636,34.281,28373.0
2019-06-20 15:10:00,39.52,39.54,39.51,39.52,60734.0,34.281,34.2983,34.2723,34.281,60734.0
2019-06-20 15:15:00,39.52,39.64,39.5,39.63,211109.0,34.281,34.385,34.2636,34.3764,211109.0
2019-06-20 15:20:00,39.63,39.69,39.58,39.61,421765.0,34.3764,34.4284,34.333,34.359,421765.0
2019-06-20 15:25:00,39.61,39.73,39.6,39.73,133633.0,34.359,34.4631,34.3503,34.4631,133633.0
2019-06-20 15:30:00,39.73,39.73,39.66,39.68,98318.0,34.4631,34.4631,34.4024,34.4197,98318.0
2019-06-20 15:35:00,39.68,39.73,39.67,39.72,67135.0,34.4197,34.4631,34.4111,34.4544,67135.0
2019-06-20 15:40:00,39.73,39.81,39.67,39.78,439487.0,34.4631,34.5325,34.4111,34.5065,439487.0
2019-06-20 15:45:00,39.77,39.82,39.75,39.8,111460.0,34.4978,34.5412,34.4805,34.5238,111460.0
2019-06-20 15:50:00,39.8,39.81,39.74,39.76,151065.0,34.5238,34.5325,34.4718,34.4891,151065.0
2019-06-20 15:55:00,39.76,39.78,39.71,39.71,423474.0,34.4891,34.5065,34.4458,34.4458,423474.0
2019-06-21 09:30:00,39.46,39.46,39.29,39.31,728804.0,34.4509,34.4509,34.3025,34.3199,728804.0
2019-06-21 09:35:00,39.31,39.36,39.3,39.36,24992.0,34.3199,34.3636,34.3112,34.3636,24992.0
2019-06-21 09:40:00,39.36,39.54,39.35,39.52,73428.0,34.3636,34.5207,34.3549,34.5033,73428.0
2019-06-21 09:45:00,39.54,39.57,39.48,39.48,39881.0,34.5207,34.5469,34.4684,34.4684,39881.0
2019-06-21 09:50:00,39.49,39.53,39.47,39.51,49460.0,34.4771,34.512,34.4596,34.4945,49460.0
2019-06-21 09:55:00,39.51,39.55,39.49,39.53,46617.0,34.4945,34.5295,34.4771,34.512,46617.0
2019-06-21 10:00:00,39.54,39.57,39.45,39.46,49702.0,34.5207,34.5469,34.4422,34.4509,49702.0
2019-06-21 10:05:00,39.46,39.51,39.45,39.5,47747.0,34.4509,34.4945,34.4422,34.4858,47747.0
2019-06-21 10:10:00,39.51,39.52,39.46,39.48,53139.0,34.4945,34.5033,34.4509,34.4684,53139.0
2019-06-21 10:15:00,39.49,39.53,39.47,39.52,59564.0,34.4771,34.512,34.4596,34.5033,59564.0
2019-06-21 10:20:00,39.52,39.54,39.49,39.51,41309.0,34.5033,34.5207,34.4771,34.4945,41309.0
2019-06-21 10:25:00,39.51,39.52,39.48,39.51,45569.0,34.4945,34.5033,34.4684,34.4945,45569.0
2019-06-21 10:30:00,39.5,39.53,39.48,39.52,60943.0,34.4858,34.512,34.4684,34.5033,60943.0
2019-06-21 10:35:00,39.51,39.51,39.45,39.49,75127.0,34.4945,34.4945,34.4422,34.4771,75127.0
2019-06-21 10:40:00,39.49,39.53,39.48,39.51,45968.0,34.4771,34.512,34.4684,34.4945,45968.0
2019-06-21 10:45:00,39.51,39.52,39.48,39.51,36227.0,34.4945,34.5033,34.4684,34.4945,36227.0
2019-06-21 10:50:00,39.5,39.53,39.48,39.52,30262.0,34.4858,34.512,34.4684,34.5033,30262.0
2019-06-21 10:55:00,39.53,39.58,39.52,39.58,121221.0,34.512,34.5557,34.5033,34.5557,121221.0
2019-06-21 11:00:00,39.58,39.65,39.57,39.65,54432.0,34.5557,34.6168,34.5469,34.6168,54432.0
2019-06-21 11:05:00,39.66,39.73,39.63,39.72,50041.0,34.6255,34.6866,34.5993,34.6779,50041.0
2019-06-21 11:10:00,39.73,39.73,39.68,39.72,88750.0,34.6866,34.6866,34.643,34.6779,88750.0
2019-06-21 11:15:00,39.72,39.78,39.71,39.77,67102.0,34.6779,34.7303,34.6692,34.7215,67102.0
2019-06-21 11:20:00,39.77,39.81,39.77,39.8,39539.0,34.7215,34.7565,34.7215,34.7477,39539.0
2019-06-21 11:25:00,39.8,39.83,39.75,39.78,89994.0,34.7477,34.7739,34.7041,34.7303,89994.0
2019-06-21 11:30:00,39.78,39.84,39.76,39.84,45090.0,34.7303,34.7827,34.7128,34.7827,45090.0
2019-06-21 11:35:00,39.84,39.84,39.78,39.81,48055.0,34.7827,34.7827,34.7303,34.7565,48055.0
2019-06-21 11:40:00,39.82,39.84,39.78,39.84,68267.0,34.7652,34.7827,34.7303,34.7827,68267.0
2019-06-21 11:45:00,39.84,39.84,39.82,39.82,56905.0,34.7827,34.7827,34.7652,34.7652,56905.0
2019-06-21 11:50:00,39.82,39.87,39.82,39.87,38963.0,34.7652,34.8088,34.7652,34.8088,38963.0
2019-06-21 11:55:00,39.87,39.87,39.79,39.83,104850.0,34.8088,34.8088,34.739,34.7739,104850.0
2019-06-21 12:00:00,39.83,39.84,39.81,39.82,98678.0,34.7739,34.7827,34.7565,34.7652,98678.0
2019-06-21 12:05:00,39.82,39.84,39.8,39.82,151614.0,34.7652,34.7827,34.7477,34.7652,151614.0
2019-06-21 12:10:00,39.83,39.83,39.77,39.8,44526.0,34.7739,34.7739,34.7215,34.7477,44526.0
2019-06-21 12:15:00,39.8,39.8,39.76,39.77,45654.0,34.7477,34.7477,34.7128,34.7215,45654.0
2019-06-21 12:20:00,39.77,39.78,39.74,39.75,56993.0,34.7215,34.7303,34.6954,34.7041,56993.0
2019-06-21 12:25:00,39.75,39.75,39.72,39.73,34395.0,34.7041,34.7041,34.6779,34.6866,34395.0
2019-06-21 12:30:00,39.72,39.77,39.71,39.76,36003.0,34.6779,34.7215,34.6692,34.7128,36003.0
2019-06-21 12:35:00,39.75,39.8,39.72,39.78,131954.0,34.7041,34.7477,34.6779,34.7303,131954.0
2019-06-21 12:40:00,39.77,39.8,39.77,39.77,27542.0,34.7215,34.7477,34.7215,34.7215,27542.0
2019-06-21 12:45:00,39.78,39.81,39.77,39.79,22826.0,34.7303,34.7565,34.7215,34.739,22826.0
2019-06-21 12:50:00,39.78,39.81,39.78,39.8,30331.0,34.7303,34.7565,34.7303,34.7477,30331.0
2019-06-21 12:55:00,39.8,39.81,39.78,39.8,38935.0,34.7477,34.7565,34.7303,34.7477,38935.0
2019-06-21 13:00:00,39.8,39.81,39.74,39.77,55662.0,34.7477,34.7565,34.6954,34.7215,55662.0
2019-06-21 13:05:00,39.76,39.78,39.76,39.77,11136.0,34.7128,34.7303,34.7128,34.7215,11136.0
2019-06-21 13:10:00,39.78,39.78,39.69,39.7,100851.0,34.7303,34.7303,34.6517,34.6604,100851.0
2019-06-21 13:15:00,39.71,39.72,39.69,39.72,17782.0,34.6692,34.6779,34.6517,34.6779,17782.0
2019-06-21 13:20:00,39.72,39.72,39.67,39.69,36668.0,34.6779,34.6779,34.6342,34.6517,36668.0
2019-06-21 13:25:00,39.7,39.73,39.69,39.73,21828.0,34.6604,34.6866,34.6517,34.6866,21828.0
2019-06-21 13:30:00,39.73,39.76,39.72,39.76,30513.0,34.6866,34.7128,34.6779,34.7128,30513.0
2019-06-21 13:35:00,39.76,39.79,39.76,39.77,50279.0,34.7128,34.739,34.7128,34.7215,50279.0
2019-06-21 13:40:00,39.77,39.8,39.77,39.8,27874.0,34.7215,34.7477,34.7215,34.7477,27874.0
2019-06-21 13:45:00,39.79,39.8,39.79,39.8,34178.0,34.739,34.7477,34.739,34.7477,34178.0
2019-06-21 13:50:00,39.8,39.84,39.79,39.84,42675.0,34.7477,34.7827,34.739,34.7827,42675.0
2019-06-21 13:55:00,39.84,39.85,39.83,39.84,41527.0,34.7827,34.7914,34.7739,34.7827,41527.0
2019-06-21 14:00:00,39.85,39.93,39.84,39.9,127707.0,34.7914,34.8612,34.7827,34.835,127707.0
2019-06-21 14:05:00,39.9,39.92,39.88,39.9,47933.0,34.835,34.8525,34.8176,34.835,47933.0
2019-06-21 14:10:00,39.9,39.92,39.88,39.9,61274.0,34.835,34.8525,34.8176,34.835,61274.0
2019-06-21 14:15:00,39.91,39.91,39.9,39.9,29603.0,34.8438,34.8438,34.835,34.835,29603.0
2019-06-21 14:20:00,39.91,39.91,39.84,39.88,75679.0,34.8438,34.8438,34.7827,34.8176,75679.0
2019-06-21 14:25:00,39.88,39.92,39.87,39.9,250884.0,34.8176,34.8525,34.8088,34.835,250884.0
2019-06-21 14:30:00,39.9,39.91,39.89,39.9,81854.0,34.835,34.8438,34.8263,34.835,81854.0
2019-06-21 14:35:00,39.9,39.9,39.86,39.89,50516.0,34.835,34.835,34.8001,34.8263,50516.0
2019-06-21 14:40:00,39.89,39.89,39.82,39.84,71943.0,34.8263,34.8263,34.7652,34.7827,71943.0
2019-06-21 14:45:00,39.84,39.87,39.83,39.87,130887.0,34.7827,34.8088,34.7739,34.8088,130887.0
2019-06-21 14:50:00,39.87,39.87,39.82,39.86,158741.0,34.8088,34.8088,34.7652,34.8001,158741.0
2019-06-21 14:55:00,39.86,39.86,39.84,39.85,50344.0,34.8001,34.8001,34.7827,34.7914,50344.0
2019-06-21 15:00:00,39.85,39.85,39.76,39.81,110886.0,34.7914,34.7914,34.7128,34.7565,110886.0
2019-06-21 15:05:00,39.8,39.82,39.79,39.82,62920.0,34.7477,34.7652,34.739,34.7652,62920.0
2019-06-21 15:10:00,39.82,39.86,39.78,39.85,104954.0,34.7652,34.8001,34.7303,34.7914,104954.0
2019-06-21 15:15:00,39.86,39.86,39.8,39.81,81542.0,34.8001,34.8001,34.7477,34.7565,81542.0
2019-06-21 15:20:00,39.8,39.82,39.77,39.79,161195.0,34.7477,34.7652,34.7215,34.739,161195.0
2019-06-21 15:25:00,39.8,39.8,39.77,39.8,84027.0,34.7477,34.7477,34.7215,34.7477,84027.0
2019-06-21 15:30:00,39.8,39.8,39.79,39.8,47795.0,34.7477,34.7477,34.739,34.7477,47795.0
2019-06-21 15:35:00,39.8,39.82,39.76,39.77,185159.0,34.7477,34.7652,34.7128,34.7215,185159.0
2019-06-21 15:40:00,39.77,39.84,39.77,39.84,150080.0,34.7215,34.7827,34.7215,34.7827,150080.0
2019-06-21 15:45:00,39.84,39.85,39.8,39.84,230737.0,34.7827,34.7914,34.7477,34.7827,230737.0
2019-06-21 15:50:00,39.84,39.85,39.76,39.79,351458.0,34.7827,34.7914,34.7128,34.739,351458.0
2019-06-21 15:55:00,39.79,40.05,39.78,40.02,1393714.0,34.739,34.966,34.7303,34.9398,1393714.0
2019-06-24 09:30:00,39.99,40.04,39.86,40.0,105608.0,34.9136,34.9573,34.8001,34.9223,105608.0
2019-06-24 09:35:00,39.98,40.01,39.91,39.99,68898.0,34.9049,34.9311,34.8438,34.9136,68898.0
2019-06-24 09:40:00,40.0,40.07,40.0,40.07,53671.0,34.9223,34.9835,34.9223,34.9835,53671.0
2019-06-24 09:45:00,40.07,40.17,40.07,40.16,68165.0,34.9835,35.0708,34.9835,35.062,68165.0
2019-06-24 09:50:00,40.16,40.26,40.15,40.25,72529.0,35.062,35.1493,35.0533,35.1406,72529.0
2019-06-24 09:55:00,40.25,40.31,40.24,40.29,141240.0,35.1406,35.193,35.1319,35.1755,141240.0
2019-06-24 10:00:00,40.29,40.43,40.29,40.43,125283.0,35.1755,35.2978,35.1755,35.2978,125283.0
2019-06-24 10:05:00,40.43,40.47,40.42,40.45,122693.0,35.2978,35.3327,35.289,35.3152,122693.0
2019-06-24 10:10:00,40.46,40.49,40.44,40.48,146471.0,35.324,35.3501,35.3065,35.3414,146471.0
2019-06-24 10:15:00,40.48,40.61,40.48,40.61,253490.0,35.3414,35.4549,35.3414,35.4549,253490.0
2019-06-24 10:20:00,40.61,40.67,40.6,40.66,157706.0,35.4549,35.5073,35.4462,35.4986,157706.0
2019-06-24 10:25:00,40.66,40.72,40.63,40.72,122808.0,35.4986,35.5509,35.4724,35.5509,122808.0
2019-06-24 10:30:00,40.73,40.77,40.68,40.69,169692.0,35.5597,35.5946,35.516,35.5248,169692.0
2019-06-24 10:35:00,40.69,40.74,40.67,40.73,115769.0,35.5248,35.5684,35.5073,35.5597,115769.0
2019-06-24 10:40:00,40.73,40.75,40.68,40.68,68482.0,35.5597,35.5771,35.516,35.516,68482.0
2019-06-24 10:45:00,40.69,40.79,40.68,40.73,94639.0,35.5248,35.6121,35.516,35.5597,94639.0
2019-06-24 10:50:00,40.73,40.77,40.7,40.73,137567.0,35.5597,35.5946,35.5335,35.5597,137567.0
2019-06-24 10:55:00,40.73,40.8,40.71,40.76,67228.0,35.5597,35.6208,35.5422,35.5859,67228.0
2019-06-24 11:00:00,40.76,40.78,40.7,40.77,132562.0,35.5859,35.6033,35.5335,35.5946,132562.0
2019-06-24 11:05:00,40.76,40.77,40.68,40.68,57677.0,35.5859,35.5946,35.516,35.516,57677.0
2019-06-24 11:10:00,40.68,40.74,40.68,40.73,41622.0,35.516,35.5684,35.516,35.5597,41622.0
2019-06-24 11:15:00,40.73,40.85,40.73,40.83,124726.0,35.5597,35.6644,35.5597,35.647,124726.0
2019-06-24 11:20:00,40.83,40.87,40.82,40.83,78644.0,35.647,35.6819,35.6383,35.647,78644.0
2019-06-24 11:25:00,40.82,40.88,40.78,40.86,59927.0,35.6383,35.6906,35.6033,35.6732,59927.0
2019-06-24 11:30:00,40.86,40.86,40.77,40.8,151762.0,35.6732,35.6732,35.5946,35.6208,151762.0
2019-06-24 11:35:00,40.8,40.82,40.78,40.79,33917.0,35.6208,35.6383,35.6033,35.6121,33917.0
2019-06-24 11:40:00,40.79,40.81,40.76,40.8,58010.0,35.6121,35.6295,35.5859,35.6208,58010.0
2019-06-24 11:45:00,40.79,40.85,40.78,40.85,57620.0,35.6121,35.6644,35.6033,35.6644,57620.0
2019-06-24 11:50:00,40.85,40.85,40.77,40.77,64392.0,35.6644,35.6644,35.5946,35.5946,64392.0
2019-06-24 11:55:00,40.77,40.78,40.71,40.73,76155.0,35.5946,35.6033,35.5422,35.5597,76155.0
2019-06-24 12:00:00,40.73,40.78,40.73,40.75,39317.0,35.5597,35.6033,35.5597,35.5771,39317.0
2019-06-24 12:05:00,40.76,40.76,40.72,40.73,27429.0,35.5859,35.5859,35.5509,35.5597,27429.0
2019-06-24 12:10:00,40.74,40.75,40.72,40.75,48217.0,35.5684,35.5771,35.5509,35.5771,48217.0
2019-06-24 12:15:00,40.74,40.82,40.74,40.79,56069.0,35.5684,35.6383,35.5684,35.6121,56069.0
2019-06-24 12:20:00,40.79,40.8,40.77,40.78,15912.0,35.6121,35.6208,35.5946,35.6033,15912.0
2019-06-24 12:25:00,40.78,40.82,40.76,40.81,136548.0,35.6033,35.6383,35.5859,35.6295,136548.0
2019-06-24 12:30:00,40.81,40.82,40.76,40.79,31133.0,35.6295,35.6383,35.5859,35.6121,31133.0
2019-06-24 12:35:00,40.79,40.81,40.78,40.8,46644.0,35.6121,35.6295,35.6033,35.6208,46644.0
2019-06-24 12:40:00,40.8,40.8,40.74,40.75,149294.0,35.6208,35.6208,35.5684,35.5771,149294.0
2019-06-24 12:45:00,40.75,40.76,40.7,40.73,66874.0,35.5771,35.5859,35.5335,35.5597,66874.0
2019-06-24 12:50:00,40.73,40.73,40.64,40.67,78239.0,35.5597,35.5597,35.4811,35.5073,78239.0
2019-06-24 12:55:00,40.67,40.68,40.64,40.66,21436.0,35.5073,35.516,35.4811,35.4986,21436.0
2019-06-24 13:00:00,40.66,40.66,40.62,40.62,41852.0,35.4986,35.4986,35.4636,35.4636,41852.0
2019-06-24 13:05:00,40.62,40.64,40.58,40.6,102324.0,35.4636,35.4811,35.4287,35.4462,102324.0
2019-06-24 13:10:00,40.59,40.62,40.55,40.57,88868.0,35.4375,35.4636,35.4025,35.42,88868.0
2019-06-24 13:15:00,40.57,40.61,40.57,40.61,25541.0,35.42,35.4549,35.42,35.4549,25541.0
2019-06-24 13:20:00,40.6,40.61,40.55,40.58,37581.0,35.4462,35.4549,35.4025,35.4287,37581.0
2019-06-24 13:25:00,40.58,40.59,40.56,40.58,40377.0,35.4287,35.4375,35.4113,35.4287,40377.0
2019-06-24 13:30:00,40.58,40.58,40.56,40.57,23202.0,35.4287,35.4287,35.4113,35.42,23202.0
2019-06-24 13:35:00,40.57,40.65,40.56,40.65,44901.0,35.42,35.4898,35.4113,35.4898,44901.0
2019-06-24 13:40:00,40.66,40.66,40.62,40.63,40689.0,35.4986,35.4986,35.4636,35.4724,40689.0
2019-06-24 13:45:00,40.64,40.64,40.58,40.6,44573.0,35.4811,35.4811,35.4287,35.4462,44573.0
2019-06-24 13:50:00,40.59,40.6,40.57,40.58,20359.0,35.4375,35.4462,35.42,35.4287,20359.0
2019-06-24 13:55:00,40.58,40.62,40.57,40.61,40619.0,35.4287,35.4636,35.42,35.4549,40619.0
2019-06-24 14:00:00,40.61,40.62,40.58,40.58,39615.0,35.4549,35.4636,35.4287,35.4287,39615.0
2019-06-24 14:05:00,40.58,40.6,40.53,40.55,31740.0,35.4287,35.4462,35.3851,35.4025,31740.0
2019-06-24 14:10:00,40.55,40.57,40.53,40.53,33124.0,35.4025,35.42,35.3851,35.3851,33124.0
2019-06-24 14:15:00,40.54,40.57,40.53,40.54,35107.0,35.3938,35.42,35.3851,35.3938,35107.0
2019-06-24 14:20:00,40.54,40.56,40.53,40.55,54503.0,35.3938,35.4113,35.3851,35.4025,54503.0
2019-06-24 14:25:00,40.55,40.55,40.51,40.53,37173.0,35.4025,35.4025,35.3676,35.3851,37173.0
2019-06-24 14:30:00,40.52,40.53,40.5,40.51,28662.0,35.3763,35.3851,35.3589,35.3676,28662.0
2019-06-24 14:35:00,40.5,40.6,40.5,40.59,101805.0,35.3589,35.4462,35.3589,35.4375,101805.0
2019-06-24 14:40:00,40.59,40.6,40.54,40.55,63402.0,35.4375,35.4462,35.3938,35.4025,63402.0
2019-06-24 14:45:00,40.55,40.56,40.53,40.53,54534.0,35.4025,35.4113,35.3851,35.3851,54534.0
2019-06-24 14:50:00,40.54,40.57,40.53,40.55,27428.0,35.3938,35.42,35.3851,35.4025,27428.0
2019-06-24 14:55:00,40.55,40.56,40.52,40.54,52316.0,35.4025,35.4113,35.3763,35.3938,52316.0
2019-06-24 15:00:00,40.54,40.57,40.53,40.55,42796.0,35.3938,35.42,35.3851,35.4025,42796.0
2019-06-24 15:05:00,40.55,40.56,40.54,40.55,30541.0,35.4025,35.4113,35.3938,35.4025,30541.0
2019-06-24 15:10:00,40.55,40.56,40.52,40.54,52352.0,35.4025,35.4113,35.3763,35.3938,52352.0
2019-06-24 15:15:00,40.55,40.55,40.51,40.52,47874.0,35.4025,35.4025,35.3676,35.3763,47874.0
2019-06-24 15:20:00,40.52,40.62,40.51,40.61,117363.0,35.3763,35.4636,35.3676,35.4549,117363.0
2019-06-24 15:25:00,40.61,40.65,40.61,40.63,52156.0,35.4549,35.4898,35.4549,35.4724,52156.0
2019-06-24 15:30:00,40.63,40.64,40.6,40.61,72858.0,35.4724,35.4811,35.4462,35.4549,72858.0
2019-06-24 15:35:00,40.61,40.62,40.58,40.6,94216.0,35.4549,35.4636,35.4287,35.4462,94216.0
2019-06-24 15:40:00,40.6,40.62,40.59,40.62,109938.0,35.4462,35.4636,35.4375,35.4636,109938.0
2019-06-24 15:45:00,40.62,40.62,40.52,40.52,181673.0,35.4636,35.4636,35.3763,35.3763,181673.0
2019-06-24 15:50:00,40.52,40.52,40.44,40.46,215889.0,35.3763,35.3763,35.3065,35.324,215889.0
2019-06-24 15:55:00,40.46,40.49,40.44,40.44,412716.0,35.324,35.3501,35.3065,35.3065,412716.0
2019-06-25 09:30:00,40.6,40.61,40.48,40.6,58325.0,35.4462,35.4549,35.3414,35.4462,58325.0
2019-06-25 09:35:00,40.61,40.63,40.5,40.54,82947.0,35.4549,35.4724,35.3589,35.3938,82947.0
2019-06-25 09:40:00,40.54,40.62,40.54,40.61,28298.0,35.3938,35.4636,35.3938,35.4549,28298.0
2019-06-25 09:45:00,40.61,40.72,40.61,40.66,79098.0,35.4549,35.5509,35.4549,35.4986,79098.0
2019-06-25 09:50:00,40.64,40.85,40.64,40.85,150764.0,35.4811,35.6644,35.4811,35.6644,150764.0
2019-06-25 09:55:00,40.86,40.89,40.78,40.82,132096.0,35.6732,35.6994,35.6033,35.6383,132096.0
2019-06-25 10:00:00,40.82,40.87,40.81,40.86,58378.0,35.6383,35.6819,35.6295,35.6732,58378.0
2019-06-25 10:05:00,40.86,40.93,40.85,40.93,105560.0,35.6732,35.7343,35.6644,35.7343,105560.0
2019-06-25 10:10:00,40.92,41.01,40.92,40.99,261981.0,35.7256,35.8041,35.7256,35.7867,261981.0
2019-06-25 10:15:00,41.0,41.0,40.8,40.8,147909.0,35.7954,35.7954,35.6208,35.6208,147909.0
2019-06-25 10:20:00,40.8,40.87,40.78,40.86,55885.0,35.6208,35.6819,35.6033,35.6732,55885.0
2019-06-25 10:25:00,40.87,40.9,40.83,40.85,85643.0,35.6819,35.7081,35.647,35.6644,85643.0
2019-06-25 10:30:00,40.84,40.94,40.81,40.81,68367.0,35.6557,35.743,35.6295,35.6295,68367.0
2019-06-25 10:35:00,40.82,40.84,40.7,40.72,48464.0,35.6383,35.6557,35.5335,35.5509,48464.0
2019-06-25 10:40:00,40.72,40.73,40.66,40.68,51617.0,35.5509,35.5597,35.4986,35.516,51617.0
2019-06-25 10:45:00,40.68,40.69,40.56,40.58,35701.0,35.516,35.5248,35.4113,35.4287,35701.0
2019-06-25 10:50:00,40.58,40.62,40.51,40.54,87437.0,35.4287,35.4636,35.3676,35.3938,87437.0
2019-06-25 10:55:00,40.54,40.56,40.51,40.54,44106.0,35.3938,35.4113,35.3676,35.3938,44106.0
2019-06-25 11:00:00,40.53,40.55,40.43,40.51,41457.0,35.3851,35.4025,35.2978,35.3676,41457.0
2019-06-25 11:05:00,40.51,40.52,40.47,40.51,23322.0,35.3676,35.3763,35.3327,35.3676,23322.0
2019-06-25 11:10:00,40.51,40.53,40.46,40.48,30377.0,35.3676,35.3851,35.324,35.3414,30377.0
2019-06-25 11:15:00,40.48,40.48,40.41,40.43,78405.0,35.3414,35.3414,35.2803,35.2978,78405.0
2019-06-25 11:20:00,40.44,40.5,40.43,40.47,73301.0,35.3065,35.3589,35.2978,35.3327,73301.0
2019-06-25 11:25:00,40.47,40.49,40.41,40.43,59913.0,35.3327,35.3501,35.2803,35.2978,59913.0
2019-06-25 11:30:00,40.43,40.51,40.43,40.46,49293.0,35.2978,35.3676,35.2978,35.324,49293.0
2019-06-25 11:35:00,40.45,40.51,40.45,40.48,30568.0,35.3152,35.3676,35.3152,35.3414,30568.0
2019-06-25 11:40:00,40.49,40.53,40.49,40.5,29544.0,35.3501,35.3851,35.3501,35.3589,29544.0
2019-06-25 11:45:00,40.49,40.51,40.46,40.5,29224.0,35.3501,35.3676,35.324,35.3589,29224.0
2019-06-25 11:50:00,40.5,40.51,40.46,40.46,27000.0,35.3589,35.3676,35.324,35.324,27000.0
2019-06-25 11:55:00,40.46,40.5,40.46,40.5,32131.0,35.324,35.3589,35.324,35.3589,32131.0
2019-06-25 12:00:00,40.5,40.55,40.47,40.53,62679.0,35.3589,35.4025,35.3327,35.3851,62679.0
2019-06-25 12:05:00,40.54,40.6,40.53,40.59,67467.0,35.3938,35.4462,35.3851,35.4375,67467.0
2019-06-25 12:10:00,40.59,40.63,40.59,40.63,17235.0,35.4375,35.4724,35.4375,35.4724,17235.0
2019-06-25 12:15:00,40.62,40.64,40.61,40.63,44001.0,35.4636,35.4811,35.4549,35.4724,44001.0
2019-06-25 12:20:00,40.63,40.63,40.56,40.57,24550.0,35.4724,35.4724,35.4113,35.42,24550.0
2019-06-25 12:25:00,40.57,40.59,40.53,40.54,32635.0,35.42,35.4375,35.3851,35.3938,32635.0
2019-06-25 12:30:00,40.54,40.56,40.5,40.51,32152.0,35.3938,35.4113,35.3589,35.3676,32152.0
2019-06-25 12:35:00,40.5,40.54,40.49,40.5,60196.0,35.3589,35.3938,35.3501,35.3589,60196.0
2019-06-25 12:40:00,40.49,40.51,40.48,40.48,40937.0,35.3501,35.3676,35.3414,35.3414,40937.0
2019-06-25 12:45:00,40.48,40.54,40.47,40.54,40720.0,35.3414,35.3938,35.3327,35.3938,40720.0
2019-06-25 12:50:00,40.53,40.54,40.5,40.52,45852.0,35.3851,35.3938,35.3589,35.3763,45852.0
2019-06-25 12:55:00,40.53,40.53,40.43,40.44,55247.0,35.3851,35.3851,35.2978,35.3065,55247.0
2019-06-25 13:00:00,40.44,40.49,40.38,40.48,50738.0,35.3065,35.3501,35.2541,35.3414,50738.0
2019-06-25 13:05:00,40.48,40.52,40.46,40.52,39268.0,35.3414,35.3763,35.324,35.3763,39268.0
2019-06-25 13:10:00,40.53,40.54,40.5,40.52,21724.0,35.3851,35.3938,35.3589,35.3763,21724.0
2019-06-25 13:15:00,40.53,40.54,40.49,40.52,33982.0,35.3851,35.3938,35.3501,35.3763,33982.0
2019-06-25 13:20:00,40.52,40.54,40.5,40.51,29275.0,35.3763,35.3938,35.3589,35.3676,29275.0
2019-06-25 13:25:00,40.52,40.57,40.51,40.55,32803.0,35.3763,35.42,35.3676,35.4025,32803.0
2019-06-25 13:30:00,40.54,40.6,40.53,40.6,42368.0,35.3938,35.4462,35.3851,35.4462,42368.0
2019-06-25 13:35:00,40.6,40.63,40.59,40.63,102400.0,35.4462,35.4724,35.4375,35.4724,102400.0
2019-06-25 13:40:00,40.63,40.66,40.62,40.63,37383.0,35.4724,35.4986,35.4636,35.4724,37383.0
2019-06-25 13:45:00,40.64,40.65,40.62,40.64,27072.0,35.4811,35.4898,35.4636,35.4811,27072.0
2019-06-25 13:50:00,40.63,40.65,40.59,40.62,37142.0,35.4724,35.4898,35.4375,35.4636,37142.0
2019-06-25 13:55:00,40.61,40.63,40.57,40.59,30774.0,35.4549,35.4724,35.42,35.4375,30774.0
2019-06-25 14:00:00,40.59,40.64,40.58,40.61,31928.0,35.4375,35.4811,35.4287,35.4549,31928.0
2019-06-25 14:05:00,40.6,40.61,40.56,40.59,32743.0,35.4462,35.4549,35.4113,35.4375,32743.0
2019-06-25 14:10:00,40.59,40.59,40.56,40.58,30617.0,35.4375,35.4375,35.4113,35.4287,30617.0
2019-06-25 14:15:00,40.59,40.61,40.58,40.6,26872.0,35.4375,35.4549,35.4287,35.4462,26872.0
2019-06-25 14:20:00,40.6,40.64,40.6,40.63,94467.0,35.4462,35.4811,35.4462,35.4724,94467.0
2019-06-25 14:25:00,40.62,40.64,40.6,40.64,118743.0,35.4636,35.4811,35.4462,35.4811,118743.0
2019-06-25 14:30:00,40.63,40.64,40.58,40.59,35793.0,35.4724,35.4811,35.4287,35.4375,35793.0
2019-06-25 14:35:00,40.59,40.6,40.54,40.55,53137.0,35.4375,35.4462,35.3938,35.4025,53137.0
2019-06-25 14:40:00,40.56,40.58,40.53,40.54,41091.0,35.4113,35.4287,35.3851,35.3938,41091.0
2019-06-25 14:45:00,40.53,40.56,40.53,40.54,35952.0,35.3851,35.4113,35.3851,35.3938,35952.0
2019-06-25 14:50:00,40.55,40.55,40.52,40.53,27387.0,35.4025,35.4025,35.3763,35.3851,27387.0
2019-06-25 14:55:00,40.53,40.55,40.52,40.55,45526.0,35.3851,35.4025,35.3763,35.4025,45526.0
2019-06-25 15:00:00,40.55,40.56,40.51,40.52,41321.0,35.4025,35.4113,35.3676,35.3763,41321.0
2019-06-25 15:05:00,40.52,40.55,40.52,40.55,63806.0,35.3763,35.4025,35.3763,35.4025,63806.0
2019-06-25 15:10:00,40.55,40.55,40.49,40.49,73558.0,35.4025,35.4025,35.3501,35.3501,73558.0
2019-06-25 15:15:00,40.5,40.5,40.47,40.48,35123.0,35.3589,35.3589,35.3327,35.3414,35123.0
2019-06-25 15:20:00,40.48,40.62,40.48,40.62,74269.0,35.3414,35.4636,35.3414,35.4636,74269.0
2019-06-25 15:25:00,40.62,40.66,40.61,40.63,78123.0,35.4636,35.4986,35.4549,35.4724,78123.0
2019-06-25 15:30:00,40.62,40.63,40.6,40.62,84258.0,35.4636,35.4724,35.4462,35.4636,84258.0
2019-06-25 15:35:00,40.62,40.63,40.59,40.6,57786.0,35.4636,35.4724,35.4375,35.4462,57786.0
2019-06-25 15:40:00,40.6,40.62,40.57,40.59,90200.0,35.4462,35.4636,35.42,35.4375,90200.0
2019-06-25 15:45:00,40.58,40.61,40.55,40.58,122190.0,35.4287,35.4549,35.4025,35.4287,122190.0
2019-06-25 15:50:00,40.58,40.58,40.51,40.55,161848.0,35.4287,35.4287,35.3676,35.4025,161848.0
2019-06-25 15:55:00,40.55,40.6,40.53,40.58,260055.0,35.4025,35.4462,35.3851,35.4287,260055.0
2019-06-26 09:30:00,40.55,40.67,40.41,40.67,61590.0,35.4025,35.5073,35.2803,35.5073,61590.0
2019-06-26 09:35:00,40.66,40.73,40.65,40.71,35832.0,35.4986,35.5597,35.4898,35.5422,35832.0
2019-06-26 09:40:00,40.71,40.73,40.66,40.67,38919.0,35.5422,35.5597,35.4986,35.5073,38919.0
2019-06-26 09:45:00,40.67,40.68,40.62,40.63,37007.0,35.5073,35.516,35.4636,35.4724,37007.0
2019-06-26 09:50:00,40.64,40.68,40.61,40.63,41386.0,35.4811,35.516,35.4549,35.4724,41386.0
2019-06-26 09:55:00,40.62,40.71,40.59,40.71,78941.0,35.4636,35.5422,35.4375,35.5422,78941.0
2019-06-26 10:00:00,40.7,40.7,40.56,40.56,31439.0,35.5335,35.5335,35.4113,35.4113,31439.0
2019-06-26 10:05:00,40.56,40.56,40.5,40.53,25371.0,35.4113,35.4113,35.3589,35.3851,25371.0
2019-06-26 10:10:00,40.53,40.58,40.52,40.56,28763.0,35.3851,35.4287,35.3763,35.4113,28763.0
2019-06-26 10:15:00,40.55,40.57,40.48,40.52,28573.0,35.4025,35.42,35.3414,35.3763,28573.0
2019-06-26 10:20:00,40.53,40.54,40.48,40.51,72795.0,35.3851,35.3938,35.3414,35.3676,72795.0
2019-06-26 10:25:00,40.51,40.53,40.5,40.52,20649.0,35.3676,35.3851,35.3589,35.3763,20649.0
2019-06-26 10:30:00,40.52,40.54,40.48,40.49,36703.0,35.3763,35.3938,35.3414,35.3501,36703.0
2019-06-26 10:35:00,40.49,40.5,40.46,40.5,26590.0,35.3501,35.3589,35.324,35.3589,26590.0
2019-06-26 10:40:00,40.49,40.51,40.46,40.46,22836.0,35.3501,35.3676,35.324,35.324,22836.0
2019-06-26 10:45:00,40.47,40.56,40.46,40.55,66256.0,35.3327,35.4113,35.324,35.4025,66256.0
2019-06-26 10:50:00,40.56,40.63,40.55,40.62,64925.0,35.4113,35.4724,35.4025,35.4636,64925.0
2019-06-26 10:55:00,40.62,40.72,40.62,40.72,36366.0,35.4636,35.5509,35.4636,35.5509,36366.0
2019-06-26 11:00:00,40.72,40.81,40.71,40.81,63818.0,35.5509,35.6295,35.5422,35.6295,63818.0
2019-06-26 11:05:00,40.8,40.81,40.74,40.75,35039.0,35.6208,35.6295,35.5684,35.5771,35039.0
2019-06-26 11:10:00,40.75,40.77,40.6,40.61,70449.0,35.5771,35.5946,35.4462,35.4549,70449.0
2019-06-26 11:15:00,40.61,40.68,40.6,40.64,40902.0,35.4549,35.516,35.4462,35.4811,40902.0
2019-06-26 11:20:00,40.64,40.64,40.58,40.59,33987.0,35.4811,35.4811,35.4287,35.4375,33987.0
2019-06-26 11:25:00,40.59,40.63,40.56,40.63,29300.0,35.4375,35.4724,35.4113,35.4724,29300.0
2019-06-26 11:30:00,40.63,40.63,40.59,40.61,21394.0,35.4724,35.4724,35.4375,35.4549,21394.0
2019-06-26 11:35:00,40.61,40.64,40.59,40.62,16254.0,35.4549,35.4811,35.4375,35.4636,16254.0
2019-06-26 11:40:00,40.62,40.65,40.61,40.65,16464.0,35.4636,35.4898,35.4549,35.4898,16464.0
2019-06-26 11:45:00,40.65,40.69,40.64,40.68,27506.0,35.4898,35.5248,35.4811,35.516,27506.0
2019-06-26 11:50:00,40.69,40.69,40.64,40.69,36865.0,35.5248,35.5248,35.4811,35.5248,36865.0
2019-06-26 11:55:00,40.69,40.69,40.65,40.69,17870.0,35.5248,35.5248,35.4898,35.5248,17870.0
2019-06-26 12:00:00,40.69,40.69,40.65,40.67,18823.0,35.5248,35.5248,35.4898,35.5073,18823.0
2019-06-26 12:05:00,40.67,40.69,40.65,40.69,25229.0,35.5073,35.5248,35.4898,35.5248,25229.0
2019-06-26 12:10:00,40.69,40.7,40.67,40.68,28105.0,35.5248,35.5335,35.5073,35.516,28105.0
2019-06-26 12:15:00,40.68,40.68,40.65,40.66,17880.0,35.516,35.516,35.4898,35.4986,17880.0
2019-06-26 12:20:00,40.66,40.67,40.63,40.66,18832.0,35.4986,35.5073,35.4724,35.4986,18832.0
2019-06-26 12:25:00,40.66,40.7,40.66,40.69,24455.0,35.4986,35.5335,35.4986,35.5248,24455.0
2019-06-26 12:30:00,40.7,40.72,40.69,40.71,13747.0,35.5335,35.5509,35.5248,35.5422,13747.0
2019-06-26 12:35:00,40.71,40.75,40.7,40.73,21263.0,35.5422,35.5771,35.5335,35.5597,21263.0
2019-06-26 12:40:00,40.74,40.76,40.73,40.74,16849.0,35.5684,35.5859,35.5597,35.5684,16849.0
2019-06-26 12:45:00,40.75,40.75,40.71,40.72,25397.0,35.5771,35.5771,35.5422,35.5509,25397.0
2019-06-26 12:50:00,40.72,40.73,40.7,40.71,18667.0,35.5509,35.5597,35.5335,35.5422,18667.0
2019-06-26 12:55:00,40.71,40.71,40.68,40.7,23256.0,35.5422,35.5422,35.516,35.5335,23256.0
2019-06-26 13:00:00,40.71,40.75,40.7,40.75,30584.0,35.5422,35.5771,35.5335,35.5771,30584.0
2019-06-26 13:05:00,40.75,40.78,40.74,40.77,61448.0,35.5771,35.6033,35.5684,35.5946,61448.0
2019-06-26 13:10:00,40.77,40.78,40.71,40.72,42125.0,35.5946,35.6033,35.5422,35.5509,42125.0
2019-06-26 13:15:00,40.71,40.76,40.71,40.75,20117.0,35.5422,35.5859,35.5422,35.5771,20117.0
2019-06-26 13:20:00,40.75,40.78,40.74,40.78,24531.0,35.5771,35.6033,35.5684,35.6033,24531.0
2019-06-26 13:25:00,40.78,40.78,40.73,40.75,57129.0,35.6033,35.6033,35.5597,35.5771,57129.0
2019-06-26 13:30:00,40.75,40.77,40.74,40.75,38584.0,35.5771,35.5946,35.5684,35.5771,38584.0
2019-06-26 13:35:00,40.75,40.76,40.73,40.74,24991.0,35.5771,35.5859,35.5597,35.5684,24991.0
2019-06-26 13:40:00,40.73,40.77,40.72,40.77,28966.0,35.5597,35.5946,35.5509,35.5946,28966.0
2019-06-26 13:45:00,40.77,40.78,40.73,40.75,35421.0,35.5946,35.6033,35.5597,35.5771,35421.0
2019-06-26 13:50:00,40.74,40.76,40.72,40.73,32159.0,35.5684,35.5859,35.5509,35.5597,32159.0
2019-06-26 13:55:00,40.74,40.77,40.73,40.77,37711.0,35.5684,35.5946,35.5597,35.5946,37711.0
2019-06-26 14:00:00,40.78,40.8,40.74,40.77,29493.0,35.6033,35.6208,35.5684,35.5946,29493.0
2019-06-26 14:05:00,40.76,40.78,40.73,40.77,43203.0,35.5859,35.6033,35.5597,35.5946,43203.0
2019-06-26 14:10:00,40.77,40.8,40.77,40.79,35628.0,35.5946,35.6208,35.5946,35.6121,35628.0
2019-06-26 14:15:00,40.8,40.83,40.78,40.81,60438.0,35.6208,35.647,35.6033,35.6295,60438.0
2019-06-26 14:20:00,40.8,40.82,40.77,40.78,28634.0,35.6208,35.6383,35.5946,35.6033,28634.0
2019-06-26 14:25:00,40.79,40.8,40.73,40.73,28702.0,35.6121,35.6208,35.5597,35.5597,28702.0
2019-06-26 14:30:00,40.73,40.75,40.72,40.75,22392.0,35.5597,35.5771,35.5509,35.5771,22392.0
2019-06-26 14:35:00,40.74,40.74,40.69,40.7,28596.0,35.5684,35.5684,35.5248,35.5335,28596.0
2019-06-26 14:40:00,40.7,40.7,40.67,40.69,29450.0,35.5335,35.5335,35.5073,35.5248,29450.0
2019-06-26 14:45:00,40.69,40.7,40.68,40.7,24414.0,35.5248,35.5335,35.516,35.5335,24414.0
2019-06-26 14:50:00,40.7,40.7,40.64,40.65,23811.0,35.5335,35.5335,35.4811,35.4898,23811.0
2019-06-26 14:55:00,40.65,40.7,40.65,40.67,33362.0,35.4898,35.5335,35.4898,35.5073,33362.0
2019-06-26 15:00:00,40.68,40.73,40.68,40.7,30069.0,35.516,35.5597,35.516,35.5335,30069.0
2019-06-26 15:05:00,40.7,40.7,40.66,40.66,27775.0,35.5335,35.5335,35.4986,35.4986,27775.0
2019-06-26 15:10:00,40.66,40.69,40.64,40.68,19931.0,35.4986,35.5248,35.4811,35.516,19931.0
2019-06-26 15:15:00,40.68,40.69,40.65,40.66,38385.0,35.516,35.5248,35.4898,35.4986,38385.0
2019-06-26 15:20:00,40.66,40.69,40.65,40.68,45169.0,35.4986,35.5248,35.4898,35.516,45169.0
2019-06-26 15:25:00,40.68,40.7,40.66,40.68,44232.0,35.516,35.5335,35.4986,35.516,44232.0
2019-06-26 15:30:00,40.67,40.73,40.67,40.71,63242.0,35.5073,35.5597,35.5073,35.5422,63242.0
2019-06-26 15:35:00,40.7,40.74,40.69,40.73,56740.0,35.5335,35.5684,35.5248,35.5597,56740.0
2019-06-26 15:40:00,40.73,40.76,40.7,40.72,71174.0,35.5597,35.5859,35.5335,35.5509,71174.0
2019-06-26 15:45:00,40.72,40.73,40.69,40.71,61319.0,35.5509,35.5597,35.5248,35.5422,61319.0
2019-06-26 15:50:00,40.71,40.73,40.67,40.68,114231.0,35.5422,35.5597,35.5073,35.516,114231.0
2019-06-26 15:55:00,40.68,40.7,40.62,40.63,220784.0,35.516,35.5335,35.4636,35.4724,220784.0
2019-06-27 09:30:00,40.62,40.62,40.46,40.58,64440.0,35.4636,35.4636,35.324,35.4287,64440.0
2019-06-27 09:35:00,40.57,40.67,40.55,40.62,26278.0,35.42,35.5073,35.4025,35.4636,26278.0
2019-06-27 09:40:00,40.63,40.65,40.6,40.64,29665.0,35.4724,35.4898,35.4462,35.4811,29665.0
2019-06-27 09:45:00,40.64,40.66,40.59,40.62,38875.0,35.4811,35.4986,35.4375,35.4636,38875.0
2019-06-27 09:50:00,40.63,40.66,40.56,40.58,32238.0,35.4724,35.4986,35.4113,35.4287,32238.0
2019-06-27 09:55:00,40.58,40.61,40.56,40.56,15767.0,35.4287,35.4549,35.4113,35.4113,15767.0
2019-06-27 10:00:00,40.57,40.61,40.55,40.58,22512.0,35.42,35.4549,35.4025,35.4287,22512.0
2019-06-27 10:05:00,40.58,40.59,40.52,40.55,35280.0,35.4287,35.4375,35.3763,35.4025,35280.0
2019-06-27 10:10:00,40.55,40.61,40.54,40.61,47434.0,35.4025,35.4549,35.3938,35.4549,47434.0
2019-06-27 10:15:00,40.6,40.65,40.59,40.64,21945.0,35.4462,35.4898,35.4375,35.4811,21945.0
2019-06-27 10:20:00,40.64,40.67,40.63,40.64,16918.0,35.4811,35.5073,35.4724,35.4811,16918.0
2019-06-27 10:25:00,40.64,40.65,40.61,40.62,24802.0,35.4811,35.4898,35.4549,35.4636,24802.0
2019-06-27 10:30:00,40.63,40.67,40.63,40.64,29139.0,35.4724,35.5073,35.4724,35.4811,29139.0
2019-06-27 10:35:00,40.63,40.64,40.56,40.57,36172.0,35.4724,35.4811,35.4113,35.42,36172.0
2019-06-27 10:40:00,40.57,40.61,40.56,40.58,18927.0,35.42,35.4549,35.4113,35.4287,18927.0
2019-06-27 10:45:00,40.58,40.6,40.56,40.58,28687.0,35.4287,35.4462,35.4113,35.4287,28687.0
2019-06-27 10:50:00,40.58,40.58,40.55,40.57,33289.0,35.4287,35.4287,35.4025,35.42,33289.0
2019-06-27 10:55:00,40.56,40.59,40.55,40.57,12905.0,35.4113,35.4375,35.4025,35.42,12905.0
2019-06-27 11:00:00,40.57,40.59,40.54,40.57,38369.0,35.42,35.4375,35.3938,35.42,38369.0
2019-06-27 11:05:00,40.57,40.58,40.54,40.55,21075.0,35.42,35.4287,35.3938,35.4025,21075.0
2019-06-27 11:10:00,40.55,40.55,40.49,40.5,25169.0,35.4025,35.4025,35.3501,35.3589,25169.0
2019-06-27 11:15:00,40.5,40.5,40.42,40.48,71298.0,35.3589,35.3589,35.289,35.3414,71298.0
2019-06-27 11:20:00,40.47,40.49,40.45,40.47,37781.0,35.3327,35.3501,35.3152,35.3327,37781.0
2019-06-27 11:25:00,40.47,40.52,40.46,40.52,22653.0,35.3327,35.3763,35.324,35.3763,22653.0
2019-06-27 11:30:00,40.52,40.56,40.5,40.54,37897.0,35.3763,35.4113,35.3589,35.3938,37897.0
2019-06-27 11:35:00,40.53,40.56,40.51,40.55,18576.0,35.3851,35.4113,35.3676,35.4025,18576.0
2019-06-27 11:40:00,40.55,40.56,40.53,40.54,21026.0,35.4025,35.4113,35.3851,35.3938,21026.0
2019-06-27 11:45:00,40.55,40.58,40.53,40.58,16119.0,35.4025,35.4287,35.3851,35.4287,16119.0
2019-06-27 11:50:00,40.58,40.6,40.57,40.59,18168.0,35.4287,35.4462,35.42,35.4375,18168.0
2019-06-27 11:55:00,40.59,40.59,40.55,40.57,15594.0,35.4375,35.4375,35.4025,35.42,15594.0
2019-06-27 12:00:00,40.57,40.57,40.54,40.55,27351.0,35.42,35.42,35.3938,35.4025,27351.0
2019-06-27 12:05:00,40.55,40.59,40.55,40.55,131957.0,35.4025,35.4375,35.4025,35.4025,131957.0
2019-06-27 12:10:00,40.56,40.61,40.55,40.61,34824.0,35.4113,35.4549,35.4025,35.4549,34824.0
2019-06-27 12:15:00,40.61,40.62,40.59,40.59,30924.0,35.4549,35.4636,35.4375,35.4375,30924.0
2019-06-27 12:20:00,40.59,40.6,40.56,40.56,14334.0,35.4375,35.4462,35.4113,35.4113,14334.0
2019-06-27 12:25:00,40.57,40.59,40.55,40.56,67700.0,35.42,35.4375,35.4025,35.4113,67700.0
2019-06-27 12:30:00,40.57,40.61,40.56,40.59,98678.0,35.42,35.4549,35.4113,35.4375,98678.0
2019-06-27 12:35:00,40.59,40.6,40.55,40.56,38910.0,35.4375,35.4462,35.4025,35.4113,38910.0
2019-06-27 12:40:00,40.55,40.56,40.52,40.52,86834.0,35.4025,35.4113,35.3763,35.3763,86834.0
2019-06-27 12:45:00,40.53,40.53,40.46,40.5,63968.0,35.3851,35.3851,35.324,35.3589,63968.0
2019-06-27 12:50:00,40.5,40.54,40.49,40.5,39998.0,35.3589,35.3938,35.3501,35.3589,39998.0
2019-06-27 12:55:00,40.5,40.53,40.47,40.48,156127.0,35.3589,35.3851,35.3327,35.3414,156127.0
2019-06-27 13:00:00,40.48,40.55,40.48,40.54,35153.0,35.3414,35.4025,35.3414,35.3938,35153.0
2019-06-27 13:05:00,40.54,40.6,40.54,40.58,44089.0,35.3938,35.4462,35.3938,35.4287,44089.0
2019-06-27 13:10:00,40.57,40.58,40.54,40.55,32580.0,35.42,35.4287,35.3938,35.4025,32580.0
2019-06-27 13:15:00,40.55,40.55,40.52,40.54,24708.0,35.4025,35.4025,35.3763,35.3938,24708.0
2019-06-27 13:20:00,40.53,40.58,40.53,40.57,63456.0,35.3851,35.4287,35.3851,35.42,63456.0
2019-06-27 13:25:00,40.57,40.58,40.55,40.55,41129.0,35.42,35.4287,35.4025,35.4025,41129.0
2019-06-27 13:30:00,40.55,40.56,40.54,40.56,33757.0,35.4025,35.4113,35.3938,35.4113,33757.0
2019-06-27 13:35:00,40.55,40.57,40.53,40.54,39259.0,35.4025,35.42,35.3851,35.3938,39259.0
2019-06-27 13:40:00,40.54,40.57,40.52,40.57,47668.0,35.3938,35.42,35.3763,35.42,47668.0
2019-06-27 13:45:00,40.57,40.57,40.54,40.55,92494.0,35.42,35.42,35.3938,35.4025,92494.0
2019-06-27 13:50:00,40.55,40.55,40.51,40.52,35515.0,35.4025,35.4025,35.3676,35.3763,35515.0
2019-06-27 13:55:00,40.51,40.55,40.49,40.53,42108.0,35.3676,35.4025,35.3501,35.3851,42108.0
2019-06-27 14:00:00,40.52,40.54,40.51,40.52,34485.0,35.3763,35.3938,35.3676,35.3763,34485.0
2019-06-27 14:05:00,40.52,40.6,40.51,40.6,82715.0,35.3763,35.4462,35.3676,35.4462,82715.0
2019-06-27 14:10:00,40.6,40.6,40.54,40.54,170210.0,35.4462,35.4462,35.3938,35.3938,170210.0
2019-06-27 14:15:00,40.54,40.59,40.53,40.58,80730.0,35.3938,35.4375,35.3851,35.4287,80730.0
2019-06-27 14:20:00,40.58,40.59,40.54,40.54,25377.0,35.4287,35.4375,35.3938,35.3938,25377.0
2019-06-27 14:25:00,40.55,40.58,40.54,40.57,59499.0,35.4025,35.4287,35.3938,35.42,59499.0
2019-06-27 14:30:00,40.57,40.58,40.55,40.55,33965.0,35.42,35.4287,35.4025,35.4025,33965.0
2019-06-27 14:35:00,40.55,40.56,40.54,40.55,27878.0,35.4025,35.4113,35.3938,35.4025,27878.0
2019-06-27 14:40:00,40.55,40.55,40.5,40.52,44452.0,35.4025,35.4025,35.3589,35.3763,44452.0
2019-06-27 14:45:00,40.52,40.58,40.51,40.58,47307.0,35.3763,35.4287,35.3676,35.4287,47307.0
2019-06-27 14:50:00,40.58,40.58,40.53,40.53,30663.0,35.4287,35.4287,35.3851,35.3851,30663.0
2019-06-27 14:55:00,40.54,40.54,40.5,40.5,18838.0,35.3938,35.3938,35.3589,35.3589,18838.0
2019-06-27 15:00:00,40.51,40.52,40.5,40.51,62756.0,35.3676,35.3763,35.3589,35.3676,62756.0
2019-06-27 15:05:00,40.5,40.51,40.45,40.48,65312.0,35.3589,35.3676,35.3152,35.3414,65312.0
2019-06-27 15:10:00,40.48,40.57,40.47,40.55,54997.0,35.3414,35.42,35.3327,35.4025,54997.0
2019-06-27 15:15:00,40.54,40.55,40.51,40.52,40709.0,35.3938,35.4025,35.3676,35.3763,40709.0
2019-06-27 15:20:00,40.52,40.54,40.49,40.51,115276.0,35.3763,35.3938,35.3501,35.3676,115276.0
2019-06-27 15:25:00,40.51,40.52,40.44,40.46,90025.0,35.3676,35.3763,35.3065,35.324,90025.0
2019-06-27 15:30:00,40.45,40.46,40.38,40.44,61479.0,35.3152,35.324,35.2541,35.3065,61479.0
2019-06-27 15:35:00,40.44,40.47,40.43,40.45,112854.0,35.3065,35.3327,35.2978,35.3152,112854.0
2019-06-27 15:40:00,40.44,40.47,40.43,40.45,168889.0,35.3065,35.3327,35.2978,35.3152,168889.0
2019-06-27 15:45:00,40.44,40.5,40.43,40.48,70699.0,35.3065,35.3589,35.2978,35.3414,70699.0
2019-06-27 15:50:00,40.48,40.52,40.45,40.5,126378.0,35.3414,35.3763,35.3152,35.3589,126378.0
2019-06-27 15:55:00,40.5,40.54,40.48,40.52,277519.0,35.3589,35.3938,35.3414,35.3763,277519.0
2019-06-28 09:30:00,40.61,40.74,40.52,40.72,47552.0,35.4549,35.5684,35.3763,35.5509,47552.0
2019-06-28 09:35:00,40.74,40.77,40.7,40.76,25729.0,35.5684,35.5946,35.5335,35.5859,25729.0
2019-06-28 09:40:00,40.77,40.82,40.77,40.81,17818.0,35.5946,35.6383,35.5946,35.6295,17818.0
2019-06-28 09:45:00,40.82,40.83,40.8,40.8,19564.0,35.6383,35.647,35.6208,35.6208,19564.0
2019-06-28 09:50:00,40.81,40.82,40.75,40.82,20008.0,35.6295,35.6383,35.5771,35.6383,20008.0
2019-06-28 09:55:00,40.82,40.84,40.8,40.83,17234.0,35.6383,35.6557,35.6208,35.647,17234.0
2019-06-28 10:00:00,40.83,40.83,40.75,40.79,24436.0,35.647,35.647,35.5771,35.6121,24436.0
2019-06-28 10:05:00,40.8,40.83,40.78,40.83,25389.0,35.6208,35.647,35.6033,35.647,25389.0
2019-06-28 10:10:00,40.83,40.85,40.81,40.84,18961.0,35.647,35.6644,35.6295,35.6557,18961.0
2019-06-28 10:15:00,40.84,40.85,40.82,40.84,15207.0,35.6557,35.6644,35.6383,35.6557,15207.0
2019-06-28 10:20:00,40.84,40.85,40.82,40.84,16609.0,35.6557,35.6644,35.6383,35.6557,16609.0
2019-06-28 10:25:00,40.84,40.94,40.83,40.94,47227.0,35.6557,35.743,35.647,35.743,47227.0
2019-06-28 10:30:00,40.94,40.97,40.93,40.96,30005.0,35.743,35.7692,35.7343,35.7605,30005.0
2019-06-28 10:35:00,40.97,41.0,40.95,40.96,28852.0,35.7692,35.7954,35.7518,35.7605,28852.0
2019-06-28 10:40:00,40.96,40.98,40.93,40.97,20397.0,35.7605,35.7779,35.7343,35.7692,20397.0
2019-06-28 10:45:00,40.97,40.99,40.93,40.94,18037.0,35.7692,35.7867,35.7343,35.743,18037.0
2019-06-28 10:50:00,40.93,41.0,40.91,40.93,138470.0,35.7343,35.7954,35.7168,35.7343,138470.0
2019-06-28 10:55:00,40.94,40.95,40.89,40.94,18947.0,35.743,35.7518,35.6994,35.743,18947.0
2019-06-28 11:00:00,40.93,40.99,40.93,40.95,31953.0,35.7343,35.7867,35.7343,35.7518,31953.0
2019-06-28 11:05:00,40.95,40.98,40.94,40.96,35506.0,35.7518,35.7779,35.743,35.7605,35506.0
2019-06-28 11:10:00,40.97,41.06,40.96,41.05,68281.0,35.7692,35.8478,35.7605,35.8391,68281.0
2019-06-28 11:15:00,41.05,41.08,41.05,41.06,28666.0,35.8391,35.8652,35.8391,35.8478,28666.0
2019-06-28 11:20:00,41.06,41.09,41.06,41.09,15024.0,35.8478,35.874,35.8478,35.874,15024.0
2019-06-28 11:25:00,41.09,41.1,41.07,41.09,18442.0,35.874,35.8827,35.8565,35.874,18442.0
2019-06-28 11:30:00,41.09,41.12,41.07,41.12,15321.0,35.874,35.9002,35.8565,35.9002,15321.0
2019-06-28 11:35:00,41.12,41.15,41.11,41.15,17449.0,35.9002,35.9264,35.8914,35.9264,17449.0
2019-06-28 11:40:00,41.15,41.16,41.12,41.14,35766.0,35.9264,35.9351,35.9002,35.9176,35766.0
2019-06-28 11:45:00,41.14,41.14,41.12,41.13,10398.0,35.9176,35.9176,35.9002,35.9089,10398.0
2019-06-28 11:50:00,41.13,41.18,41.12,41.17,48481.0,35.9089,35.9526,35.9002,35.9438,48481.0
2019-06-28 11:55:00,41.18,41.22,41.16,41.18,46266.0,35.9526,35.9875,35.9351,35.9526,46266.0
2019-06-28 12:00:00,41.18,41.2,41.17,41.18,22317.0,35.9526,35.97,35.9438,35.9526,22317.0
2019-06-28 12:05:00,41.18,41.19,41.13,41.15,31852.0,35.9526,35.9613,35.9089,35.9264,31852.0
2019-06-28 12:10:00,41.15,41.16,41.12,41.15,23240.0,35.9264,35.9351,35.9002,35.9264,23240.0
2019-06-28 12:15:00,41.14,41.19,41.14,41.19,12156.0,35.9176,35.9613,35.9176,35.9613,12156.0
2019-06-28 12:20:00,41.18,41.25,41.18,41.24,40836.0,35.9526,36.0137,35.9526,36.0049,40836.0
2019-06-28 12:25:00,41.24,41.25,41.23,41.24,19569.0,36.0049,36.0137,35.9962,36.0049,19569.0
2019-06-28 12:30:00,41.23,41.3,41.23,41.3,70716.0,35.9962,36.0573,35.9962,36.0573,70716.0
2019-06-28 12:35:00,41.3,41.37,41.3,41.36,88589.0,36.0573,36.1184,36.0573,36.1097,88589.0
2019-06-28 12:40:00,41.36,41.37,41.31,41.33,68049.0,36.1097,36.1184,36.0661,36.0835,68049.0
2019-06-28 12:45:00,41.33,41.36,41.33,41.34,21513.0,36.0835,36.1097,36.0835,36.0922,21513.0
2019-06-28 12:50:00,41.35,41.37,41.34,41.34,36483.0,36.101,36.1184,36.0922,36.0922,36483.0
2019-06-28 12:55:00,41.34,41.4,41.34,41.37,44540.0,36.0922,36.1446,36.0922,36.1184,44540.0
2019-06-28 13:00:00,41.36,41.37,41.35,41.35,22153.0,36.1097,36.1184,36.101,36.101,22153.0
2019-06-28 13:05:00,41.36,41.39,41.34,41.38,40649.0,36.1097,36.1359,36.0922,36.1272,40649.0
2019-06-28 13:10:00,41.39,41.4,41.37,41.37,26106.0,36.1359,36.1446,36.1184,36.1184,26106.0
2019-06-28 13:15:00,41.37,41.38,41.32,41.32,28305.0,36.1184,36.1272,36.0748,36.0748,28305.0
2019-06-28 13:20:00,41.32,41.33,41.29,41.29,12901.0,36.0748,36.0835,36.0486,36.0486,12901.0
2019-06-28 13:25:00,41.3,41.3,41.26,41.27,15147.0,36.0573,36.0573,36.0224,36.0311,15147.0
2019-06-28 13:30:00,41.27,41.32,41.26,41.32,33000.0,36.0311,36.0748,36.0224,36.0748,33000.0
2019-06-28 13:35:00,41.32,41.34,41.31,41.32,30200.0,36.0748,36.0922,36.0661,36.0748,30200.0
2019-06-28 13:40:00,41.32,41.32,41.28,41.29,16133.0,36.0748,36.0748,36.0399,36.0486,16133.0
2019-06-28 13:45:00,41.28,41.32,41.27,41.32,18608.0,36.0399,36.0748,36.0311,36.0748,18608.0
2019-06-28 13:50:00,41.32,41.32,41.24,41.25,46233.0,36.0748,36.0748,36.0049,36.0137,46233.0
2019-06-28 13:55:00,41.25,41.26,41.23,41.23,22025.0,36.0137,36.0224,35.9962,35.9962,22025.0
2019-06-28 14:00:00,41.23,41.25,41.22,41.22,19776.0,35.9962,36.0137,35.9875,35.9875,19776.0
2019-06-28 14:05:00,41.23,41.24,41.21,41.21,12170.0,35.9962,36.0049,35.9787,35.9787,12170.0
2019-06-28 14:10:00,41.21,41.25,41.21,41.23,41769.0,35.9787,36.0137,35.9787,35.9962,41769.0
2019-06-28 14:15:00,41.23,41.24,41.22,41.23,24295.0,35.9962,36.0049,35.9875,35.9962,24295.0
2019-06-28 14:20:00,41.23,41.25,41.22,41.23,20180.0,35.9962,36.0137,35.9875,35.9962,20180.0
2019-06-28 14:25:00,41.22,41.24,41.2,41.22,30568.0,35.9875,36.0049,35.97,35.9875,30568.0
2019-06-28 14:30:00,41.23,41.25,41.21,41.23,31903.0,35.9962,36.0137,35.9787,35.9962,31903.0
2019-06-28 14:35:00,41.23,41.26,41.22,41.23,29560.0,35.9962,36.0224,35.9875,35.9962,29560.0
2019-06-28 14:40:00,41.24,41.26,41.23,41.24,72132.0,36.0049,36.0224,35.9962,36.0049,72132.0
2019-06-28 14:45:00,41.24,41.31,41.23,41.27,63225.0,36.0049,36.0661,35.9962,36.0311,63225.0
2019-06-28 14:50:00,41.27,41.28,41.26,41.27,16775.0,36.0311,36.0399,36.0224,36.0311,16775.0
2019-06-28 14:55:00,41.27,41.28,41.24,41.24,19865.0,36.0311,36.0399,36.0049,36.0049,19865.0
2019-06-28 15:00:00,41.24,41.25,41.23,41.25,16951.0,36.0049,36.0137,35.9962,36.0137,16951.0
2019-06-28 15:05:00,41.25,41.27,41.23,41.23,44663.0,36.0137,36.0311,35.9962,35.9962,44663.0
2019-06-28 15:10:00,41.23,41.25,41.22,41.23,24114.0,35.9962,36.0137,35.9875,35.9962,24114.0
2019-06-28 15:15:00,41.23,41.24,41.22,41.23,20938.0,35.9962,36.0049,35.9875,35.9962,20938.0
2019-06-28 15:20:00,41.23,41.27,41.23,41.23,45296.0,35.9962,36.0311,35.9962,35.9962,45296.0
2019-06-28 15:25:00,41.23,41.23,41.2,41.22,36064.0,35.9962,35.9962,35.97,35.9875,36064.0
2019-06-28 15:30:00,41.22,41.25,41.2,41.23,37715.0,35.9875,36.0137,35.97,35.9962,37715.0
2019-06-28 15:35:00,41.23,41.26,41.22,41.25,53539.0,35.9962,36.0224,35.9875,36.0137,53539.0
2019-06-28 15:40:00,41.25,41.28,41.24,41.25,68370.0,36.0137,36.0399,36.0049,36.0137,68370.0
2019-06-28 15:45:00,41.25,41.27,41.2,41.26,81940.0,36.0137,36.0311,35.97,36.0224,81940.0
2019-06-28 15:50:00,41.25,41.32,41.25,41.31,118304.0,36.0137,36.0748,36.0137,36.0661,118304.0
2019-06-28 15:55:00,41.31,41.37,41.27,41.3,323369.0,36.0661,36.1184,36.0311,36.0573,323369.0
2019-07-01 09:30:00,41.68,41.72,41.5,41.72,145080.0,36.3891,36.424,36.2319,36.424,145080.0
2019-07-01 09:35:00,41.72,41.74,41.63,41.63,39822.0,36.424,36.4415,36.3454,36.3454,39822.0
2019-07-01 09:40:00,41.62,41.62,41.55,41.6,29355.0,36.3367,36.3367,36.2756,36.3192,29355.0
2019-07-01 09:45:00,41.6,41.64,41.48,41.5,42243.0,36.3192,36.3542,36.2145,36.2319,42243.0
2019-07-01 09:50:00,41.5,41.51,41.47,41.49,15350.0,36.2319,36.2407,36.2057,36.2232,15350.0
2019-07-01 09:55:00,41.49,41.55,41.48,41.55,35136.0,36.2232,36.2756,36.2145,36.2756,35136.0
2019-07-01 10:00:00,41.56,41.65,41.56,41.64,76433.0,36.2843,36.3629,36.2843,36.3542,76433.0
2019-07-01 10:05:00,41.64,41.73,41.64,41.73,36019.0,36.3542,36.4327,36.3542,36.4327,36019.0
2019-07-01 10:10:00,41.73,41.75,41.69,41.75,38812.0,36.4327,36.4502,36.3978,36.4502,38812.0
2019-07-01 10:15:00,41.75,41.81,41.74,41.75,55318.0,36.4502,36.5026,36.4415,36.4502,55318.0
2019-07-01 10:20:00,41.75,41.78,41.72,41.74,23231.0,36.4502,36.4764,36.424,36.4415,23231.0
2019-07-01 10:25:00,41.74,41.77,41.62,41.71,90600.0,36.4415,36.4677,36.3367,36.4153,90600.0
2019-07-01 10:30:00,41.72,41.72,41.6,41.62,28068.0,36.424,36.424,36.3192,36.3367,28068.0
2019-07-01 10:35:00,41.63,41.68,41.62,41.66,18193.0,36.3454,36.3891,36.3367,36.3716,18193.0
2019-07-01 10:40:00,41.67,41.69,41.66,41.69,14311.0,36.3804,36.3978,36.3716,36.3978,14311.0
2019-07-01 10:45:00,41.69,41.72,41.65,41.66,22577.0,36.3978,36.424,36.3629,36.3716,22577.0
2019-07-01 10:50:00,41.65,41.66,41.63,41.64,10973.0,36.3629,36.3716,36.3454,36.3542,10973.0
2019-07-01 10:55:00,41.64,41.68,41.6,41.66,72463.0,36.3542,36.3891,36.3192,36.3716,72463.0
2019-07-01 11:00:00,41.66,41.69,41.64,41.66,15922.0,36.3716,36.3978,36.3542,36.3716,15922.0
2019-07-01 11:05:00,41.66,41.68,41.61,41.62,20923.0,36.3716,36.3891,36.328,36.3367,20923.0
2019-07-01 11:10:00,41.62,41.62,41.56,41.58,20699.0,36.3367,36.3367,36.2843,36.3018,20699.0
2019-07-01 11:15:00,41.58,41.63,41.56,41.61,32434.0,36.3018,36.3454,36.2843,36.328,32434.0
2019-07-01 11:20:00,41.61,41.62,41.59,41.61,21974.0,36.328,36.3367,36.3105,36.328,21974.0
2019-07-01 11:25:00,41.62,41.63,41.59,41.61,18932.0,36.3367,36.3454,36.3105,36.328,18932.0
2019-07-01 11:30:00,41.61,41.65,41.61,41.63,23432.0,36.328,36.3629,36.328,36.3454,23432.0
2019-07-01 11:35:00,41.63,41.65,41.61,41.64,17099.0,36.3454,36.3629,36.328,36.3542,17099.0
2019-07-01 11:40:00,41.64,41.64,41.58,41.58,41801.0,36.3542,36.3542,36.3018,36.3018,41801.0
2019-07-01 11:45:00,41.59,41.63,41.57,41.57,40109.0,36.3105,36.3454,36.293,36.293,40109.0
2019-07-01 11:50:00,41.58,41.62,41.58,41.6,8772.0,36.3018,36.3367,36.3018,36.3192,8772.0
2019-07-01 11:55:00,41.61,41.67,41.6,41.67,26952.0,36.328,36.3804,36.3192,36.3804,26952.0
2019-07-01 12:00:00,41.67,41.7,41.66,41.69,16125.0,36.3804,36.4065,36.3716,36.3978,16125.0
2019-07-01 12:05:00,41.69,41.72,41.66,41.71,20421.0,36.3978,36.424,36.3716,36.4153,20421.0
2019-07-01 12:10:00,41.71,41.77,41.7,41.77,35656.0,36.4153,36.4677,36.4065,36.4677,35656.0
2019-07-01 12:15:00,41.77,41.78,41.74,41.74,22020.0,36.4677,36.4764,36.4415,36.4415,22020.0
2019-07-01 12:20:00,41.74,41.75,41.68,41.69,16252.0,36.4415,36.4502,36.3891,36.3978,16252.0
2019-07-01 12:25:00,41.7,41.72,41.68,41.71,20340.0,36.4065,36.424,36.3891,36.4153,20340.0
2019-07-01 12:30:00,41.71,41.72,41.69,41.7,14491.0,36.4153,36.424,36.3978,36.4065,14491.0
2019-07-01 12:35:00,41.71,41.71,41.65,41.65,19097.0,36.4153,36.4153,36.3629,36.3629,19097.0
2019-07-01 12:40:00,41.66,41.69,41.64,41.68,23991.0,36.3716,36.3978,36.3542,36.3891,23991.0
2019-07-01 12:45:00,41.69,41.73,41.68,41.71,27733.0,36.3978,36.4327,36.3891,36.4153,27733.0
2019-07-01 12:50:00,41.71,41.73,41.7,41.7,7644.0,36.4153,36.4327,36.4065,36.4065,7644.0
2019-07-01 12:55:00,41.7,41.74,41.68,41.73,64750.0,36.4065,36.4415,36.3891,36.4327,64750.0
2019-07-01 13:00:00,41.73,41.73,41.69,41.7,15267.0,36.4327,36.4327,36.3978,36.4065,15267.0
2019-07-01 13:05:00,41.71,41.76,41.71,41.74,40121.0,36.4153,36.4589,36.4153,36.4415,40121.0
2019-07-01 13:10:00,41.75,41.79,41.73,41.75,74165.0,36.4502,36.4851,36.4327,36.4502,74165.0
2019-07-01 13:15:00,41.76,41.76,41.73,41.74,16207.0,36.4589,36.4589,36.4327,36.4415,16207.0
2019-07-01 13:20:00,41.74,41.75,41.72,41.75,18426.0,36.4415,36.4502,36.424,36.4502,18426.0
2019-07-01 13:25:00,41.75,41.78,41.75,41.77,23388.0,36.4502,36.4764,36.4502,36.4677,23388.0
2019-07-01 13:30:00,41.77,41.78,41.7,41.72,23908.0,36.4677,36.4764,36.4065,36.424,23908.0
2019-07-01 13:35:00,41.72,41.74,41.7,41.7,42970.0,36.424,36.4415,36.4065,36.4065,42970.0
2019-07-01 13:40:00,41.7,41.71,41.67,41.67,26697.0,36.4065,36.4153,36.3804,36.3804,26697.0
2019-07-01 13:45:00,41.67,41.69,41.66,41.69,7813.0,36.3804,36.3978,36.3716,36.3978,7813.0
2019-07-01 13:50:00,41.68,41.69,41.65,41.68,33976.0,36.3891,36.3978,36.3629,36.3891,33976.0
2019-07-01 13:55:00,41.68,41.72,41.68,41.7,48947.0,36.3891,36.424,36.3891,36.4065,48947.0
2019-07-01 14:00:00,41.71,41.71,41.65,41.66,21561.0,36.4153,36.4153,36.3629,36.3716,21561.0
2019-07-01 14:05:00,41.66,41.69,41.66,41.68,22189.0,36.3716,36.3978,36.3716,36.3891,22189.0
2019-07-01 14:10:00,41.68,41.73,41.68,41.73,19144.0,36.3891,36.4327,36.3891,36.4327,19144.0
2019-07-01 14:15:00,41.73,41.74,41.71,41.72,21293.0,36.4327,36.4415,36.4153,36.424,21293.0
2019-07-01 14:20:00,41.73,41.73,41.69,41.7,21317.0,36.4327,36.4327,36.3978,36.4065,21317.0
2019-07-01 14:25:00,41.69,41.71,41.68,41.69,21959.0,36.3978,36.4153,36.3891,36.3978,21959.0
2019-07-01 14:30:00,41.69,41.72,41.67,41.72,34608.0,36.3978,36.424,36.3804,36.424,34608.0
2019-07-01 14:35:00,41.72,41.74,41.69,41.73,37337.0,36.424,36.4415,36.3978,36.4327,37337.0
2019-07-01 14:40:00,41.73,41.74,41.72,41.73,15187.0,36.4327,36.4415,36.424,36.4327,15187.0
2019-07-01 14:45:00,41.73,41.78,41.73,41.77,25952.0,36.4327,36.4764,36.4327,36.4677,25952.0
2019-07-01 14:50:00,41.77,41.79,41.73,41.75,28961.0,36.4677,36.4851,36.4327,36.4502,28961.0
2019-07-01 14:55:00,41.76,41.78,41.72,41.76,43232.0,36.4589,36.4764,36.424,36.4589,43232.0
2019-07-01 15:00:00,41.77,41.82,41.76,41.82,60334.0,36.4677,36.5113,36.4589,36.5113,60334.0
2019-07-01 15:05:00,41.82,41.83,41.81,41.82,17353.0,36.5113,36.52,36.5026,36.5113,17353.0
2019-07-01 15:10:00,41.82,41.87,41.82,41.86,29379.0,36.5113,36.555,36.5113,36.5462,29379.0
2019-07-01 15:15:00,41.86,41.86,41.84,41.84,19110.0,36.5462,36.5462,36.5288,36.5288,19110.0
2019-07-01 15:20:00,41.84,41.85,41.8,41.85,31535.0,36.5288,36.5375,36.4939,36.5375,31535.0
2019-07-01 15:25:00,41.85,41.86,41.82,41.84,57167.0,36.5375,36.5462,36.5113,36.5288,57167.0
2019-07-01 15:30:00,41.85,41.87,41.84,41.84,21656.0,36.5375,36.555,36.5288,36.5288,21656.0
2019-07-01 15:35:00,41.84,41.86,41.83,41.85,38916.0,36.5288,36.5462,36.52,36.5375,38916.0
2019-07-01 15:40:00,41.86,41.88,41.84,41.87,57834.0,36.5462,36.5637,36.5288,36.555,57834.0
2019-07-01 15:45:00,41.86,41.91,41.86,41.9,55676.0,36.5462,36.5899,36.5462,36.5812,55676.0
2019-07-01 15:50:00,41.9,41.91,41.86,41.89,72860.0,36.5812,36.5899,36.5462,36.5724,72860.0
2019-07-01 15:55:00,41.89,41.91,41.85,41.91,274427.0,36.5724,36.5899,36.5375,36.5899,274427.0
2019-07-02 09:30:00,41.89,41.89,41.62,41.87,99901.0,36.5724,36.5724,36.3367,36.555,99901.0
2019-07-02 09:35:00,41.87,41.9,41.81,41.87,21787.0,36.555,36.5812,36.5026,36.555,21787.0
2019-07-02 09:40:00,41.88,41.88,41.72,41.73,21811.0,36.5637,36.5637,36.424,36.4327,21811.0
2019-07-02 09:45:00,41.72,41.76,41.65,41.69,15764.0,36.424,36.4589,36.3629,36.3978,15764.0
2019-07-02 09:50:00,41.69,41.77,41.68,41.76,18358.0,36.3978,36.4677,36.3891,36.4589,18358.0
2019-07-02 09:55:00,41.77,41.82,41.75,41.78,17673.0,36.4677,36.5113,36.4502,36.4764,17673.0
2019-07-02 10:00:00,41.79,41.84,41.77,41.84,27632.0,36.4851,36.5288,36.4677,36.5288,27632.0
2019-07-02 10:05:00,41.85,41.92,41.84,41.9,23117.0,36.5375,36.5986,36.5288,36.5812,23117.0
2019-07-02 10:10:00,41.91,41.97,41.89,41.96,34507.0,36.5899,36.6423,36.5724,36.6335,34507.0
2019-07-02 10:15:00,41.95,41.96,41.9,41.91,33545.0,36.6248,36.6335,36.5812,36.5899,33545.0
2019-07-02 10:20:00,41.91,41.94,41.89,41.9,31455.0,36.5899,36.6161,36.5724,36.5812,31455.0
2019-07-02 10:25:00,41.91,41.97,41.91,41.97,25010.0,36.5899,36.6423,36.5899,36.6423,25010.0
2019-07-02 10:30:00,41.96,42.0,41.93,42.0,42253.0,36.6335,36.6685,36.6073,36.6685,42253.0
2019-07-02 10:35:00,42.0,42.07,41.99,42.02,142783.0,36.6685,36.7296,36.6597,36.6859,142783.0
2019-07-02 10:40:00,42.02,42.04,42.0,42.02,17270.0,36.6859,36.7034,36.6685,36.6859,17270.0
2019-07-02 10:45:00,42.01,42.04,42.01,42.04,32757.0,36.6772,36.7034,36.6772,36.7034,32757.0
2019-07-02 10:50:00,42.03,42.05,42.01,42.03,22262.0,36.6947,36.7121,36.6772,36.6947,22262.0
2019-07-02 10:55:00,42.04,42.04,41.99,42.0,25277.0,36.7034,36.7034,36.6597,36.6685,25277.0
2019-07-02 11:00:00,41.99,42.03,41.96,41.97,35116.0,36.6597,36.6947,36.6335,36.6423,35116.0
2019-07-02 11:05:00,41.98,42.0,41.94,41.95,26262.0,36.651,36.6685,36.6161,36.6248,26262.0
2019-07-02 11:10:00,41.96,41.98,41.92,41.94,28562.0,36.6335,36.651,36.5986,36.6161,28562.0
2019-07-02 11:15:00,41.93,41.98,41.93,41.96,27756.0,36.6073,36.651,36.6073,36.6335,27756.0
2019-07-02 11:20:00,41.96,41.97,41.93,41.95,25930.0,36.6335,36.6423,36.6073,36.6248,25930.0
2019-07-02 11:25:00,41.95,41.98,41.95,41.96,22857.0,36.6248,36.651,36.6248,36.6335,22857.0
2019-07-02 11:30:00,41.96,41.96,41.89,41.91,26752.0,36.6335,36.6335,36.5724,36.5899,26752.0
2019-07-02 11:35:00,41.91,41.91,41.87,41.87,22761.0,36.5899,36.5899,36.555,36.555,22761.0
2019-07-02 11:40:00,41.87,41.94,41.86,41.94,23512.0,36.555,36.6161,36.5462,36.6161,23512.0
2019-07-02 11:45:00,41.94,41.96,41.93,41.95,23615.0,36.6161,36.6335,36.6073,36.6248,23615.0
2019-07-02 11:50:00,41.95,41.97,41.92,41.94,25528.0,36.6248,36.6423,36.5986,36.6161,25528.0
2019-07-02 11:55:00,41.93,41.94,41.91,41.94,17415.0,36.6073,36.6161,36.5899,36.6161,17415.0
2019-07-02 12:00:00,41.94,41.95,41.86,41.87,64981.0,36.6161,36.6248,36.5462,36.555,64981.0
2019-07-02 12:05:00,41.87,41.9,41.86,41.88,21975.0,36.555,36.5812,36.5462,36.5637,21975.0
2019-07-02 12:10:00,41.88,41.89,41.83,41.84,27908.0,36.5637,36.5724,36.52,36.5288,27908.0
2019-07-02 12:15:00,41.84,41.87,41.82,41.85,33295.0,36.5288,36.555,36.5113,36.5375,33295.0
2019-07-02 12:20:00,41.86,41.86,41.83,41.86,26593.0,36.5462,36.5462,36.52,36.5462,26593.0
2019-07-02 12:25:00,41.86,41.86,41.78,41.8,28103.0,36.5462,36.5462,36.4764,36.4939,28103.0
2019-07-02 12:30:00,41.81,41.83,41.77,41.77,31058.0,36.5026,36.52,36.4677,36.4677,31058.0
2019-07-02 12:35:00,41.78,41.82,41.78,41.81,19107.0,36.4764,36.5113,36.4764,36.5026,19107.0
2019-07-02 12:40:00,41.8,41.83,41.78,41.79,24572.0,36.4939,36.52,36.4764,36.4851,24572.0
2019-07-02 12:45:00,41.78,41.79,41.75,41.75,19177.0,36.4764,36.4851,36.4502,36.4502,19177.0
2019-07-02 12:50:00,41.76,41.8,41.74,41.8,20227.0,36.4589,36.4939,36.4415,36.4939,20227.0
2019-07-02 12:55:00,41.8,41.8,41.76,41.8,30246.0,36.4939,36.4939,36.4589,36.4939,30246.0
2019-07-02 13:00:00,41.8,41.83,41.78,41.79,30102.0,36.4939,36.52,36.4764,36.4851,30102.0
2019-07-02 13:05:00,41.78,41.81,41.78,41.8,28351.0,36.4764,36.5026,36.4764,36.4939,28351.0
2019-07-02 13:10:00,41.81,41.84,41.81,41.82,33372.0,36.5026,36.5288,36.5026,36.5113,33372.0
2019-07-02 13:15:00,41.81,41.83,41.77,41.81,28707.0,36.5026,36.52,36.4677,36.5026,28707.0
2019-07-02 13:20:00,41.81,41.81,41.78,41.79,80968.0,36.5026,36.5026,36.4764,36.4851,80968.0
2019-07-02 13:25:00,41.79,41.8,41.75,41.77,46429.0,36.4851,36.4939,36.4502,36.4677,46429.0
2019-07-02 13:30:00,41.77,41.78,41.75,41.77,68277.0,36.4677,36.4764,36.4502,36.4677,68277.0
2019-07-02 13:35:00,41.77,41.77,41.74,41.75,39745.0,36.4677,36.4677,36.4415,36.4502,39745.0
2019-07-02 13:40:00,41.75,41.76,41.72,41.73,54072.0,36.4502,36.4589,36.424,36.4327,54072.0
2019-07-02 13:45:00,41.73,41.75,41.71,41.75,39143.0,36.4327,36.4502,36.4153,36.4502,39143.0
2019-07-02 13:50:00,41.75,41.78,41.73,41.76,38849.0,36.4502,36.4764,36.4327,36.4589,38849.0
2019-07-02 13:55:00,41.75,41.76,41.72,41.76,31771.0,36.4502,36.4589,36.424,36.4589,31771.0
2019-07-02 14:00:00,41.76,41.76,41.7,41.74,35907.0,36.4589,36.4589,36.4065,36.4415,35907.0
2019-07-02 14:05:00,41.74,41.79,41.72,41.78,62916.0,36.4415,36.4851,36.424,36.4764,62916.0
2019-07-02 14:10:00,41.78,41.8,41.75,41.77,50324.0,36.4764,36.4939,36.4502,36.4677,50324.0
2019-07-02 14:15:00,41.77,41.79,41.75,41.76,29647.0,36.4677,36.4851,36.4502,36.4589,29647.0
2019-07-02 14:20:00,41.76,41.76,41.72,41.73,29357.0,36.4589,36.4589,36.424,36.4327,29357.0
2019-07-02 14:25:00,41.73,41.75,41.73,41.73,30249.0,36.4327,36.4502,36.4327,36.4327,30249.0
2019-07-02 14:30:00,41.73,41.74,41.71,41.72,66468.0,36.4327,36.4415,36.4153,36.424,66468.0
2019-07-02 14:35:00,41.72,41.73,41.65,41.65,72371.0,36.424,36.4327,36.3629,36.3629,72371.0
2019-07-02 14:40:00,41.66,41.66,41.63,41.66,40890.0,36.3716,36.3716,36.3454,36.3716,40890.0
2019-07-02 14:45:00,41.66,41.68,41.63,41.65,38633.0,36.3716,36.3891,36.3454,36.3629,38633.0
2019-07-02 14:50:00,41.66,41.66,41.61,41.62,44729.0,36.3716,36.3716,36.328,36.3367,44729.0
2019-07-02 14:55:00,41.61,41.63,41.58,41.6,59684.0,36.328,36.3454,36.3018,36.3192,59684.0
2019-07-02 15:00:00,41.6,41.69,41.6,41.69,69550.0,36.3192,36.3978,36.3192,36.3978,69550.0
2019-07-02 15:05:00,41.69,41.74,41.68,41.72,53763.0,36.3978,36.4415,36.3891,36.424,53763.0
2019-07-02 15:10:00,41.72,41.74,41.65,41.68,57948.0,36.424,36.4415,36.3629,36.3891,57948.0
2019-07-02 15:15:00,41.68,41.69,41.65,41.68,34285.0,36.3891,36.3978,36.3629,36.3891,34285.0
2019-07-02 15:20:00,41.68,41.69,41.66,41.69,59329.0,36.3891,36.3978,36.3716,36.3978,59329.0
2019-07-02 15:25:00,41.69,41.71,41.68,41.7,63253.0,36.3978,36.4153,36.3891,36.4065,63253.0
2019-07-02 15:30:00,41.69,41.72,41.68,41.72,46156.0,36.3978,36.424,36.3891,36.424,46156.0
2019-07-02 15:35:00,41.71,41.75,41.71,41.75,95748.0,36.4153,36.4502,36.4153,36.4502,95748.0
2019-07-02 15:40:00,41.75,41.76,41.73,41.74,57462.0,36.4502,36.4589,36.4327,36.4415,57462.0
2019-07-02 15:45:00,41.75,41.77,41.7,41.72,135910.0,36.4502,36.4677,36.4065,36.424,135910.0
2019-07-02 15:50:00,41.72,41.72,41.63,41.65,153167.0,36.424,36.424,36.3454,36.3629,153167.0
2019-07-02 15:55:00,41.65,41.67,41.61,41.65,335417.0,36.3629,36.3804,36.328,36.3629,335417.0
2019-07-03 09:30:00,41.68,41.72,41.56,41.66,86035.0,36.3891,36.424,36.2843,36.3716,86035.0
2019-07-03 09:35:00,41.66,41.7,41.65,41.69,35094.0,36.3716,36.4065,36.3629,36.3978,35094.0
2019-07-03 09:40:00,41.69,41.69,41.58,41.59,61728.0,36.3978,36.3978,36.3018,36.3105,61728.0
2019-07-03 09:45:00,41.58,41.64,41.58,41.6,51776.0,36.3018,36.3542,36.3018,36.3192,51776.0
2019-07-03 09:50:00,41.6,41.69,41.58,41.69,41674.0,36.3192,36.3978,36.3018,36.3978,41674.0
2019-07-03 09:55:00,41.69,41.73,41.63,41.64,59377.0,36.3978,36.4327,36.3454,36.3542,59377.0
2019-07-03 10:00:00,41.64,41.75,41.64,41.73,53810.0,36.3542,36.4502,36.3542,36.4327,53810.0
2019-07-03 10:05:00,41.75,41.77,41.72,41.75,46109.0,36.4502,36.4677,36.424,36.4502,46109.0
2019-07-03 10:10:00,41.75,41.79,41.71,41.73,60470.0,36.4502,36.4851,36.4153,36.4327,60470.0
2019-07-03 10:15:00,41.73,41.74,41.64,41.64,158798.0,36.4327,36.4415,36.3542,36.3542,158798.0
2019-07-03 10:20:00,41.65,41.67,41.62,41.65,58970.0,36.3629,36.3804,36.3367,36.3629,58970.0
2019-07-03 10:25:00,41.64,41.65,41.59,41.64,49169.0,36.3542,36.3629,36.3105,36.3542,49169.0
2019-07-03 10:30:00,41.63,41.66,41.62,41.64,45868.0,36.3454,36.3716,36.3367,36.3542,45868.0
2019-07-03 10:35:00,41.64,41.71,41.63,41.71,57458.0,36.3542,36.4153,36.3454,36.4153,57458.0
2019-07-03 10:40:00,41.71,41.75,41.7,41.71,40769.0,36.4153,36.4502,36.4065,36.4153,40769.0
2019-07-03 10:45:00,41.71,41.73,41.69,41.7,35448.0,36.4153,36.4327,36.3978,36.4065,35448.0
2019-07-03 10:50:00,41.7,41.71,41.66,41.7,30383.0,36.4065,36.4153,36.3716,36.4065,30383.0
2019-07-03 10:55:00,41.7,41.7,41.63,41.64,50735.0,36.4065,36.4065,36.3454,36.3542,50735.0
2019-07-03 11:00:00,41.64,41.68,41.63,41.68,47341.0,36.3542,36.3891,36.3454,36.3891,47341.0
2019-07-03 11:05:00,41.69,41.69,41.64,41.65,37407.0,36.3978,36.3978,36.3542,36.3629,37407.0
2019-07-03 11:10:00,41.66,41.67,41.63,41.66,33597.0,36.3716,36.3804,36.3454,36.3716,33597.0
2019-07-03 11:15:00,41.66,41.69,41.66,41.68,35731.0,36.3716,36.3978,36.3716,36.3891,35731.0
2019-07-03 11:20:00,41.69,41.72,41.67,41.72,24340.0,36.3978,36.424,36.3804,36.424,24340.0
2019-07-03 11:25:00,41.72,41.79,41.71,41.77,30702.0,36.424,36.4851,36.4153,36.4677,30702.0
2019-07-03 11:30:00,41.77,41.81,41.74,41.78,39883.0,36.4677,36.5026,36.4415,36.4764,39883.0
2019-07-03 11:35:00,41.78,41.81,41.77,41.8,28739.0,36.4764,36.5026,36.4677,36.4939,28739.0
2019-07-03 11:40:00,41.81,41.85,41.81,41.84,31105.0,36.5026,36.5375,36.5026,36.5288,31105.0
2019-07-03 11:45:00,41.84,41.87,41.83,41.85,42101.0,36.5288,36.555,36.52,36.5375,42101.0
2019-07-03 11:50:00,41.84,41.85,41.82,41.83,16640.0,36.5288,36.5375,36.5113,36.52,16640.0
2019-07-03 11:55:00,41.83,41.88,41.82,41.87,44393.0,36.52,36.5637,36.5113,36.555,44393.0
2019-07-03 12:00:00,41.87,41.88,41.86,41.88,22169.0,36.555,36.5637,36.5462,36.5637,22169.0
2019-07-03 12:05:00,41.88,41.89,41.86,41.86,25204.0,36.5637,36.5724,36.5462,36.5462,25204.0
2019-07-03 12:10:00,41.87,41.88,41.85,41.86,45095.0,36.555,36.5637,36.5375,36.5462,45095.0
2019-07-03 12:15:00,41.87,41.88,41.85,41.85,34143.0,36.555,36.5637,36.5375,36.5375,34143.0
2019-07-03 12:20:00,41.85,41.88,41.85,41.87,27232.0,36.5375,36.5637,36.5375,36.555,27232.0
2019-07-03 12:25:00,41.87,41.9,41.85,41.9,36725.0,36.555,36.5812,36.5375,36.5812,36725.0
2019-07-03 12:30:00,41.9,41.93,41.89,41.91,50895.0,36.5812,36.6073,36.5724,36.5899,50895.0
2019-07-03 12:35:00,41.92,41.92,41.89,41.91,37164.0,36.5986,36.5986,36.5724,36.5899,37164.0
2019-07-03 12:40:00,41.91,41.93,41.9,41.9,37997.0,36.5899,36.6073,36.5812,36.5812,37997.0
2019-07-03 12:45:00,41.91,41.94,41.9,41.91,73785.0,36.5899,36.6161,36.5812,36.5899,73785.0
2019-07-03 12:50:00,41.91,41.93,41.84,41.85,59556.0,36.5899,36.6073,36.5288,36.5375,59556.0
2019-07-03 12:55:00,41.86,41.87,41.8,41.82,179045.0,36.5462,36.555,36.4939,36.5113,179045.0
2019-07-05 09:30:00,41.3,41.55,41.26,41.5,96135.0,36.0573,36.2756,36.0224,36.2319,96135.0
2019-07-05 09:35:00,41.5,41.5,41.39,41.41,55262.0,36.2319,36.2319,36.1359,36.1534,55262.0
2019-07-05 09:40:00,41.4,41.43,41.38,41.4,38800.0,36.1446,36.1708,36.1272,36.1446,38800.0
2019-07-05 09:45:00,41.39,41.46,41.38,41.45,58951.0,36.1359,36.197,36.1272,36.1883,58951.0
2019-07-05 09:50:00,41.46,41.5,41.42,41.48,75676.0,36.197,36.2319,36.1621,36.2145,75676.0
2019-07-05 09:55:00,41.47,41.54,41.44,41.52,30152.0,36.2057,36.2669,36.1796,36.2494,30152.0
2019-07-05 10:00:00,41.52,41.54,41.47,41.52,19603.0,36.2494,36.2669,36.2057,36.2494,19603.0
2019-07-05 10:05:00,41.52,41.54,41.49,41.52,19603.0,36.2494,36.2669,36.2232,36.2494,19603.0
2019-07-05 10:10:00,41.52,41.52,41.44,41.45,20922.0,36.2494,36.2494,36.1796,36.1883,20922.0
2019-07-05 10:15:00,41.44,41.44,41.39,41.44,30926.0,36.1796,36.1796,36.1359,36.1796,30926.0
2019-07-05 10:20:00,41.44,41.47,41.41,41.42,30059.0,36.1796,36.2057,36.1534,36.1621,30059.0
2019-07-05 10:25:00,41.41,41.42,41.4,41.41,24745.0,36.1534,36.1621,36.1446,36.1534,24745.0
2019-07-05 10:30:00,41.41,41.43,41.39,41.42,13464.0,36.1534,36.1708,36.1359,36.1621,13464.0
2019-07-05 10:35:00,41.42,41.44,41.35,41.36,59764.0,36.1621,36.1796,36.101,36.1097,59764.0
2019-07-05 10:40:00,41.36,41.36,41.27,41.28,25220.0,36.1097,36.1097,36.0311,36.0399,25220.0
2019-07-05 10:45:00,41.27,41.31,41.25,41.3,27762.0,36.0311,36.0661,36.0137,36.0573,27762.0
2019-07-05 10:50:00,41.3,41.33,41.28,41.32,59755.0,36.0573,36.0835,36.0399,36.0748,59755.0
2019-07-05 10:55:00,41.32,41.34,41.28,41.34,53498.0,36.0748,36.0922,36.0399,36.0922,53498.0
2019-07-05 11:00:00,41.35,41.4,41.31,41.4,69696.0,36.101,36.1446,36.0661,36.1446,69696.0
2019-07-05 11:05:00,41.4,41.48,41.4,41.47,26763.0,36.1446,36.2145,36.1446,36.2057,26763.0
2019-07-05 11:10:00,41.48,41.52,41.48,41.52,19287.0,36.2145,36.2494,36.2145,36.2494,19287.0
2019-07-05 11:15:00,41.52,41.57,41.51,41.54,60548.0,36.2494,36.293,36.2407,36.2669,60548.0
2019-07-05 11:20:00,41.54,41.57,41.53,41.55,39795.0,36.2669,36.293,36.2581,36.2756,39795.0
2019-07-05 11:25:00,41.54,41.57,41.52,41.55,28057.0,36.2669,36.293,36.2494,36.2756,28057.0
2019-07-05 11:30:00,41.55,41.56,41.53,41.56,22366.0,36.2756,36.2843,36.2581,36.2843,22366.0
2019-07-05 11:35:00,41.57,41.65,41.56,41.65,23048.0,36.293,36.3629,36.2843,36.3629,23048.0
2019-07-05 11:40:00,41.65,41.66,41.57,41.58,32967.0,36.3629,36.3716,36.293,36.3018,32967.0
2019-07-05 11:45:00,41.58,41.62,41.56,41.61,24317.0,36.3018,36.3367,36.2843,36.328,24317.0
2019-07-05 11:50:00,41.62,41.65,41.59,41.62,16175.0,36.3367,36.3629,36.3105,36.3367,16175.0
2019-07-05 11:55:00,41.62,41.63,41.6,41.62,9681.0,36.3367,36.3454,36.3192,36.3367,9681.0
2019-07-05 12:00:00,41.62,41.63,41.61,41.62,10238.0,36.3367,36.3454,36.328,36.3367,10238.0
2019-07-05 12:05:00,41.61,41.62,41.59,41.62,14601.0,36.328,36.3367,36.3105,36.3367,14601.0
2019-07-05 12:10:00,41.62,41.65,41.61,41.64,8961.0,36.3367,36.3629,36.328,36.3542,8961.0
2019-07-05 12:15:00,41.64,41.67,41.64,41.66,11424.0,36.3542,36.3804,36.3542,36.3716,11424.0
2019-07-05 12:20:00,41.67,41.68,41.65,41.66,18515.0,36.3804,36.3891,36.3629,36.3716,18515.0
2019-07-05 12:25:00,41.66,41.66,41.65,41.66,10098.0,36.3716,36.3716,36.3629,36.3716,10098.0
2019-07-05 12:30:00,41.66,41.66,41.65,41.65,7521.0,36.3716,36.3716,36.3629,36.3629,7521.0
2019-07-05 12:35:00,41.65,41.68,41.65,41.67,9968.0,36.3629,36.3891,36.3629,36.3804,9968.0
2019-07-05 12:40:00,41.68,41.68,41.66,41.68,11493.0,36.3891,36.3891,36.3716,36.3891,11493.0
2019-07-05 12:45:00,41.68,41.68,41.64,41.66,8273.0,36.3891,36.3891,36.3542,36.3716,8273.0
2019-07-05 12:50:00,41.66,41.68,41.65,41.68,10475.0,36.3716,36.3891,36.3629,36.3891,10475.0
2019-07-05 12:55:00,41.69,41.69,41.67,41.68,12444.0,36.3978,36.3978,36.3804,36.3891,12444.0
2019-07-05 13:00:00,41.69,41.7,41.68,41.7,14689.0,36.3978,36.4065,36.3891,36.4065,14689.0
2019-07-05 13:05:00,41.7,41.73,41.7,41.71,31360.0,36.4065,36.4327,36.4065,36.4153,31360.0
2019-07-05 13:10:00,41.71,41.71,41.7,41.71,5816.0,36.4153,36.4153,36.4065,36.4153,5816.0
2019-07-05 13:15:00,41.71,41.72,41.7,41.72,15545.0,36.4153,36.424,36.4065,36.424,15545.0
2019-07-05 13:20:00,41.73,41.73,41.69,41.7,35681.0,36.4327,36.4327,36.3978,36.4065,35681.0
2019-07-05 13:25:00,41.7,41.71,41.69,41.71,7872.0,36.4065,36.4153,36.3978,36.4153,7872.0
2019-07-05 13:30:00,41.71,41.73,41.7,41.72,26041.0,36.4153,36.4327,36.4065,36.424,26041.0
2019-07-05 13:35:00,41.72,41.74,41.7,41.71,12951.0,36.424,36.4415,36.4065,36.4153,12951.0
2019-07-05 13:40:00,41.71,41.72,41.7,41.71,15778.0,36.4153,36.424,36.4065,36.4153,15778.0
2019-07-05 13:45:00,41.71,41.75,41.71,41.74,21114.0,36.4153,36.4502,36.4153,36.4415,21114.0
2019-07-05 13:50:00,41.73,41.74,41.72,41.73,13329.0,36.4327,36.4415,36.424,36.4327,13329.0
2019-07-05 13:55:00,41.73,41.74,41.7,41.74,11468.0,36.4327,36.4415,36.4065,36.4415,11468.0
2019-07-05 14:00:00,41.73,41.77,41.73,41.77,10004.0,36.4327,36.4677,36.4327,36.4677,10004.0
2019-07-05 14:05:00,41.77,41.78,41.75,41.76,25352.0,36.4677,36.4764,36.4502,36.4589,25352.0
2019-07-05 14:10:00,41.76,41.76,41.72,41.73,20086.0,36.4589,36.4589,36.424,36.4327,20086.0
2019-07-05 14:15:00,41.73,41.74,41.71,41.73,10499.0,36.4327,36.4415,36.4153,36.4327,10499.0
2019-07-05 14:20:00,41.72,41.74,41.71,41.74,12994.0,36.424,36.4415,36.4153,36.4415,12994.0
2019-07-05 14:25:00,41.73,41.75,41.72,41.74,14728.0,36.4327,36.4502,36.424,36.4415,14728.0
2019-07-05 14:30:00,41.75,41.79,41.75,41.77,19089.0,36.4502,36.4851,36.4502,36.4677,19089.0
2019-07-05 14:35:00,41.77,41.81,41.76,41.79,32110.0,36.4677,36.5026,36.4589,36.4851,32110.0
2019-07-05 14:40:00,41.79,41.79,41.76,41.78,14023.0,36.4851,36.4851,36.4589,36.4764,14023.0
2019-07-05 14:45:00,41.78,41.8,41.77,41.8,7423.0,36.4764,36.4939,36.4677,36.4939,7423.0
2019-07-05 14:50:00,41.8,41.82,41.8,41.82,13302.0,36.4939,36.5113,36.4939,36.5113,13302.0
2019-07-05 14:55:00,41.82,41.83,41.81,41.82,24906.0,36.5113,36.52,36.5026,36.5113,24906.0
2019-07-05 15:00:00,41.82,41.82,41.79,41.8,27105.0,36.5113,36.5113,36.4851,36.4939,27105.0
2019-07-05 15:05:00,41.8,41.84,41.79,41.84,11522.0,36.4939,36.5288,36.4851,36.5288,11522.0
2019-07-05 15:10:00,41.83,41.84,41.78,41.82,21137.0,36.52,36.5288,36.4764,36.5113,21137.0
2019-07-05 15:15:00,41.82,41.83,41.8,41.82,12575.0,36.5113,36.52,36.4939,36.5113,12575.0
2019-07-05 15:20:00,41.82,41.86,41.81,41.86,12323.0,36.5113,36.5462,36.5026,36.5462,12323.0
2019-07-05 15:25:00,41.86,41.88,41.85,41.88,20901.0,36.5462,36.5637,36.5375,36.5637,20901.0
2019-07-05 15:30:00,41.88,41.9,41.83,41.84,29212.0,36.5637,36.5812,36.52,36.5288,29212.0
2019-07-05 15:35:00,41.84,41.85,41.82,41.83,35817.0,36.5288,36.5375,36.5113,36.52,35817.0
2019-07-05 15:40:00,41.83,41.84,41.8,41.82,33577.0,36.52,36.5288,36.4939,36.5113,33577.0
2019-07-05 15:45:00,41.82,41.84,41.81,41.82,49821.0,36.5113,36.5288,36.5026,36.5113,49821.0
2019-07-05 15:50:00,41.81,41.82,41.76,41.78,75856.0,36.5026,36.5113,36.4589,36.4764,75856.0
2019-07-05 15:55:00,41.78,41.89,41.77,41.87,227535.0,36.4764,36.5724,36.4677,36.555,227535.0
2019-07-08 09:30:00,42.0,42.0,41.73,41.92,150009.0,36.6685,36.6685,36.4327,36.5986,150009.0
2019-07-08 09:35:00,41.93,42.03,41.93,41.98,41058.0,36.6073,36.6947,36.6073,36.651,41058.0
2019-07-08 09:40:00,41.98,42.07,41.98,42.03,38922.0,36.651,36.7296,36.651,36.6947,38922.0
2019-07-08 09:45:00,42.03,42.05,41.9,41.93,40020.0,36.6947,36.7121,36.5812,36.6073,40020.0
2019-07-08 09:50:00,41.93,42.02,41.93,42.0,89033.0,36.6073,36.6859,36.6073,36.6685,89033.0
2019-07-08 09:55:00,42.01,42.04,41.97,41.98,40225.0,36.6772,36.7034,36.6423,36.651,40225.0
2019-07-08 10:00:00,41.98,42.1,41.98,42.1,27981.0,36.651,36.7558,36.651,36.7558,27981.0
2019-07-08 10:05:00,42.1,42.11,42.02,42.09,36209.0,36.7558,36.7645,36.6859,36.747,36209.0
2019-07-08 10:10:00,42.09,42.18,42.08,42.15,35898.0,36.747,36.8256,36.7383,36.7994,35898.0
2019-07-08 10:15:00,42.15,42.17,42.09,42.11,35523.0,36.7994,36.8169,36.747,36.7645,35523.0
2019-07-08 10:20:00,42.1,42.11,41.99,42.0,36639.0,36.7558,36.7645,36.6597,36.6685,36639.0
2019-07-08 10:25:00,41.99,42.01,41.91,41.93,37885.0,36.6597,36.6772,36.5899,36.6073,37885.0
2019-07-08 10:30:00,41.93,41.93,41.8,41.81,37155.0,36.6073,36.6073,36.4939,36.5026,37155.0
2019-07-08 10:35:00,41.82,41.85,41.81,41.82,33820.0,36.5113,36.5375,36.5026,36.5113,33820.0
2019-07-08 10:40:00,41.82,41.83,41.78,41.81,47532.0,36.5113,36.52,36.4764,36.5026,47532.0
2019-07-08 10:45:00,41.82,41.88,41.81,41.83,69318.0,36.5113,36.5637,36.5026,36.52,69318.0
2019-07-08 10:50:00,41.83,41.84,41.71,41.73,65263.0,36.52,36.5288,36.4153,36.4327,65263.0
2019-07-08 10:55:00,41.73,41.76,41.69,41.73,33945.0,36.4327,36.4589,36.3978,36.4327,33945.0
2019-07-08 11:00:00,41.73,41.76,41.71,41.72,27533.0,36.4327,36.4589,36.4153,36.424,27533.0
2019-07-08 11:05:00,41.72,41.75,41.7,41.71,80615.0,36.424,36.4502,36.4065,36.4153,80615.0
2019-07-08 11:10:00,41.7,41.72,41.67,41.69,56656.0,36.4065,36.424,36.3804,36.3978,56656.0
2019-07-08 11:15:00,41.7,41.77,41.68,41.76,35162.0,36.4065,36.4677,36.3891,36.4589,35162.0
2019-07-08 11:20:00,41.77,41.77,41.68,41.69,76925.0,36.4677,36.4677,36.3891,36.3978,76925.0
2019-07-08 11:25:00,41.68,41.69,41.61,41.63,24909.0,36.3891,36.3978,36.328,36.3454,24909.0
2019-07-08 11:30:00,41.62,41.66,41.61,41.64,50792.0,36.3367,36.3716,36.328,36.3542,50792.0
2019-07-08 11:35:00,41.65,41.73,41.64,41.7,38173.0,36.3629,36.4327,36.3542,36.4065,38173.0
2019-07-08 11:40:00,41.7,41.76,41.7,41.73,37061.0,36.4065,36.4589,36.4065,36.4327,37061.0
2019-07-08 11:45:00,41.73,41.77,41.72,41.76,55173.0,36.4327,36.4677,36.424,36.4589,55173.0
2019-07-08 11:50:00,41.76,41.77,41.72,41.73,61942.0,36.4589,36.4677,36.424,36.4327,61942.0
2019-07-08 11:55:00,41.72,41.73,41.66,41.66,19978.0,36.424,36.4327,36.3716,36.3716,19978.0
2019-07-08 12:00:00,41.66,41.67,41.62,41.62,20862.0,36.3716,36.3804,36.3367,36.3367,20862.0
2019-07-08 12:05:00,41.62,41.65,41.61,41.63,34288.0,36.3367,36.3629,36.328,36.3454,34288.0
2019-07-08 12:10:00,41.63,41.67,41.63,41.65,24326.0,36.3454,36.3804,36.3454,36.3629,24326.0
2019-07-08 12:15:00,41.66,41.68,41.65,41.67,21564.0,36.3716,36.3891,36.3629,36.3804,21564.0
2019-07-08 12:20:00,41.66,41.7,41.66,41.7,42992.0,36.3716,36.4065,36.3716,36.4065,42992.0
2019-07-08 12:25:00,41.7,41.71,41.65,41.71,53679.0,36.4065,36.4153,36.3629,36.4153,53679.0
2019-07-08 12:30:00,41.71,41.72,41.65,41.65,126543.0,36.4153,36.424,36.3629,36.3629,126543.0
2019-07-08 12:35:00,41.65,41.66,41.58,41.59,46012.0,36.3629,36.3716,36.3018,36.3105,46012.0
2019-07-08 12:40:00,41.59,41.59,41.54,41.59,52771.0,36.3105,36.3105,36.2669,36.3105,52771.0
2019-07-08 12:45:00,41.59,41.63,41.58,41.6,86062.0,36.3105,36.3454,36.3018,36.3192,86062.0
2019-07-08 12:50:00,41.61,41.63,41.58,41.6,52533.0,36.328,36.3454,36.3018,36.3192,52533.0
2019-07-08 12:55:00,41.6,41.64,41.57,41.63,20651.0,36.3192,36.3542,36.293,36.3454,20651.0
2019-07-08 13:00:00,41.63,41.66,41.63,41.65,30014.0,36.3454,36.3716,36.3454,36.3629,30014.0
2019-07-08 13:05:00,41.64,41.65,41.62,41.64,14735.0,36.3542,36.3629,36.3367,36.3542,14735.0
2019-07-08 13:10:00,41.64,41.66,41.6,41.63,53050.0,36.3542,36.3716,36.3192,36.3454,53050.0
2019-07-08 13:15:00,41.62,41.65,41.62,41.63,23861.0,36.3367,36.3629,36.3367,36.3454,23861.0
2019-07-08 13:20:00,41.62,41.64,41.6,41.6,22800.0,36.3367,36.3542,36.3192,36.3192,22800.0
2019-07-08 13:25:00,41.6,41.64,41.6,41.64,19318.0,36.3192,36.3542,36.3192,36.3542,19318.0
2019-07-08 13:30:00,41.64,41.65,41.61,41.64,23000.0,36.3542,36.3629,36.328,36.3542,23000.0
2019-07-08 13:35:00,41.63,41.66,41.61,41.61,35915.0,36.3454,36.3716,36.328,36.328,35915.0
2019-07-08 13:40:00,41.61,41.63,41.59,41.62,49112.0,36.328,36.3454,36.3105,36.3367,49112.0
2019-07-08 13:45:00,41.61,41.63,41.57,41.57,69505.0,36.328,36.3454,36.293,36.293,69505.0
2019-07-08 13:50:00,41.57,41.6,41.56,41.56,69945.0,36.293,36.3192,36.2843,36.2843,69945.0
2019-07-08 13:55:00,41.56,41.57,41.51,41.52,69237.0,36.2843,36.293,36.2407,36.2494,69237.0
2019-07-08 14:00:00,41.52,41.56,41.52,41.54,53658.0,36.2494,36.2843,36.2494,36.2669,53658.0
2019-07-08 14:05:00,41.54,41.58,41.53,41.57,25334.0,36.2669,36.3018,36.2581,36.293,25334.0
2019-07-08 14:10:00,41.58,41.58,41.56,41.57,25597.0,36.3018,36.3018,36.2843,36.293,25597.0
2019-07-08 14:15:00,41.56,41.6,41.56,41.6,23076.0,36.2843,36.3192,36.2843,36.3192,23076.0
2019-07-08 14:20:00,41.6,41.61,41.55,41.55,31251.0,36.3192,36.328,36.2756,36.2756,31251.0
2019-07-08 14:25:00,41.55,41.58,41.53,41.57,52638.0,36.2756,36.3018,36.2581,36.293,52638.0
2019-07-08 14:30:00,41.57,41.58,41.56,41.56,26532.0,36.293,36.3018,36.2843,36.2843,26532.0
2019-07-08 14:35:00,41.56,41.57,41.51,41.53,99866.0,36.2843,36.293,36.2407,36.2581,99866.0
2019-07-08 14:40:00,41.54,41.54,41.5,41.51,54970.0,36.2669,36.2669,36.2319,36.2407,54970.0
2019-07-08 14:45:00,41.51,41.52,41.49,41.5,104175.0,36.2407,36.2494,36.2232,36.2319,104175.0
2019-07-08 14:50:00,41.51,41.58,41.5,41.52,181724.0,36.2407,36.3018,36.2319,36.2494,181724.0
2019-07-08 14:55:00,41.53,41.6,41.52,41.59,67690.0,36.2581,36.3192,36.2494,36.3105,67690.0
2019-07-08 15:00:00,41.6,41.63,41.59,41.61,36749.0,36.3192,36.3454,36.3105,36.328,36749.0
2019-07-08 15:05:00,41.61,41.61,41.58,41.58,74017.0,36.328,36.328,36.3018,36.3018,74017.0
2019-07-08 15:10:00,41.58,41.61,41.57,41.6,52938.0,36.3018,36.328,36.293,36.3192,52938.0
2019-07-08 15:15:00,41.61,41.63,41.58,41.59,71624.0,36.328,36.3454,36.3018,36.3105,71624.0
2019-07-08 15:20:00,41.59,41.61,41.58,41.61,46633.0,36.3105,36.328,36.3018,36.328,46633.0
2019-07-08 15:25:00,41.6,41.61,41.58,41.6,63241.0,36.3192,36.328,36.3018,36.3192,63241.0
2019-07-08 15:30:00,41.61,41.62,41.57,41.6,79100.0,36.328,36.3367,36.293,36.3192,79100.0
2019-07-08 15:35:00,41.6,41.63,41.58,41.63,120497.0,36.3192,36.3454,36.3018,36.3454,120497.0
2019-07-08 15:40:00,41.63,41.65,41.61,41.65,47247.0,36.3454,36.3629,36.328,36.3629,47247.0
2019-07-08 15:45:00,41.65,41.71,41.64,41.71,88218.0,36.3629,36.4153,36.3542,36.4153,88218.0
2019-07-08 15:50:00,41.71,41.71,41.68,41.71,91154.0,36.4153,36.4153,36.3891,36.4153,91154.0
2019-07-08 15:55:00,41.7,41.75,41.68,41.69,237727.0,36.4065,36.4502,36.3891,36.3978,237727.0
2019-07-09 09:30:00,41.66,41.7,41.48,41.48,46378.0,36.3716,36.4065,36.2145,36.2145,46378.0
2019-07-09 09:35:00,41.48,41.55,41.46,41.48,22464.0,36.2145,36.2756,36.197,36.2145,22464.0
2019-07-09 09:40:00,41.49,41.55,41.44,41.46,19358.0,36.2232,36.2756,36.1796,36.197,19358.0
2019-07-09 09:45:00,41.46,41.55,41.46,41.54,20153.0,36.197,36.2756,36.197,36.2669,20153.0
2019-07-09 09:50:00,41.53,41.58,41.51,41.57,17276.0,36.2581,36.3018,36.2407,36.293,17276.0
2019-07-09 09:55:00,41.58,41.64,41.58,41.62,16536.0,36.3018,36.3542,36.3018,36.3367,16536.0
2019-07-09 10:00:00,41.63,41.65,41.57,41.58,44171.0,36.3454,36.3629,36.293,36.3018,44171.0
2019-07-09 10:05:00,41.57,41.58,41.52,41.55,17839.0,36.293,36.3018,36.2494,36.2756,17839.0
2019-07-09 10:10:00,41.55,41.56,41.5,41.5,25325.0,36.2756,36.2843,36.2319,36.2319,25325.0
2019-07-09 10:15:00,41.5,41.52,41.47,41.51,39401.0,36.2319,36.2494,36.2057,36.2407,39401.0
2019-07-09 10:20:00,41.5,41.53,41.5,41.53,17672.0,36.2319,36.2581,36.2319,36.2581,17672.0
2019-07-09 10:25:00,41.53,41.56,41.51,41.54,22795.0,36.2581,36.2843,36.2407,36.2669,22795.0
2019-07-09 10:30:00,41.54,41.57,41.53,41.56,24113.0,36.2669,36.293,36.2581,36.2843,24113.0
2019-07-09 10:35:00,41.56,41.61,41.55,41.57,31605.0,36.2843,36.328,36.2756,36.293,31605.0
2019-07-09 10:40:00,41.57,41.61,41.55,41.61,20635.0,36.293,36.328,36.2756,36.328,20635.0
2019-07-09 10:45:00,41.61,41.62,41.56,41.59,19146.0,36.328,36.3367,36.2843,36.3105,19146.0
2019-07-09 10:50:00,41.59,41.68,41.59,41.67,27466.0,36.3105,36.3891,36.3105,36.3804,27466.0
2019-07-09 10:55:00,41.66,41.67,41.63,41.65,29860.0,36.3716,36.3804,36.3454,36.3629,29860.0
2019-07-09 11:00:00,41.65,41.71,41.62,41.71,29395.0,36.3629,36.4153,36.3367,36.4153,29395.0
2019-07-09 11:05:00,41.71,41.71,41.64,41.66,25927.0,36.4153,36.4153,36.3542,36.3716,25927.0
2019-07-09 11:10:00,41.67,41.69,41.65,41.66,31844.0,36.3804,36.3978,36.3629,36.3716,31844.0
2019-07-09 11:15:00,41.66,41.7,41.66,41.69,23578.0,36.3716,36.4065,36.3716,36.3978,23578.0
2019-07-09 11:20:00,41.69,41.7,41.67,41.69,44893.0,36.3978,36.4065,36.3804,36.3978,44893.0
2019-07-09 11:25:00,41.69,41.7,41.68,41.7,25710.0,36.3978,36.4065,36.3891,36.4065,25710.0
2019-07-09 11:30:00,41.69,41.7,41.66,41.68,44346.0,36.3978,36.4065,36.3716,36.3891,44346.0
2019-07-09 11:35:00,41.68,41.68,41.65,41.67,38156.0,36.3891,36.3891,36.3629,36.3804,38156.0
2019-07-09 11:40:00,41.67,41.67,41.66,41.66,11943.0,36.3804,36.3804,36.3716,36.3716,11943.0
2019-07-09 11:45:00,41.66,41.69,41.62,41.65,76247.0,36.3716,36.3978,36.3367,36.3629,76247.0
2019-07-09 11:50:00,41.64,41.68,41.64,41.66,18747.0,36.3542,36.3891,36.3542,36.3716,18747.0
2019-07-09 11:55:00,41.66,41.7,41.66,41.69,22589.0,36.3716,36.4065,36.3716,36.3978,22589.0
2019-07-09 12:00:00,41.68,41.7,41.66,41.66,29367.0,36.3891,36.4065,36.3716,36.3716,29367.0
2019-07-09 12:05:00,41.66,41.7,41.66,41.7,23989.0,36.3716,36.4065,36.3716,36.4065,23989.0
2019-07-09 12:10:00,41.69,41.73,41.68,41.73,136455.0,36.3978,36.4327,36.3891,36.4327,136455.0
2019-07-09 12:15:00,41.73,41.74,41.71,41.73,25949.0,36.4327,36.4415,36.4153,36.4327,25949.0
2019-07-09 12:20:00,41.73,41.73,41.71,41.72,26379.0,36.4327,36.4327,36.4153,36.424,26379.0
2019-07-09 12:25:00,41.72,41.76,41.7,41.76,21007.0,36.424,36.4589,36.4065,36.4589,21007.0
2019-07-09 12:30:00,41.76,41.8,41.72,41.76,76169.0,36.4589,36.4939,36.424,36.4589,76169.0
2019-07-09 12:35:00,41.76,41.77,41.74,41.76,30746.0,36.4589,36.4677,36.4415,36.4589,30746.0
2019-07-09 12:40:00,41.76,41.76,41.69,41.71,37997.0,36.4589,36.4589,36.3978,36.4153,37997.0
2019-07-09 12:45:00,41.71,41.71,41.66,41.68,23698.0,36.4153,36.4153,36.3716,36.3891,23698.0
2019-07-09 12:50:00,41.68,41.72,41.68,41.72,31510.0,36.3891,36.424,36.3891,36.424,31510.0
2019-07-09 12:55:00,41.72,41.74,41.69,41.7,63304.0,36.424,36.4415,36.3978,36.4065,63304.0
2019-07-09 13:00:00,41.7,41.7,41.62,41.64,33756.0,36.4065,36.4065,36.3367,36.3542,33756.0
2019-07-09 13:05:00,41.64,41.65,41.62,41.64,105869.0,36.3542,36.3629,36.3367,36.3542,105869.0
2019-07-09 13:10:00,41.65,41.66,41.6,41.6,26439.0,36.3629,36.3716,36.3192,36.3192,26439.0
2019-07-09 13:15:00,41.59,41.61,41.58,41.61,23080.0,36.3105,36.328,36.3018,36.328,23080.0
2019-07-09 13:20:00,41.61,41.64,41.6,41.63,24284.0,36.328,36.3542,36.3192,36.3454,24284.0
2019-07-09 13:25:00,41.63,41.64,41.62,41.64,11893.0,36.3454,36.3542,36.3367,36.3542,11893.0
2019-07-09 13:30:00,41.63,41.64,41.6,41.61,33978.0,36.3454,36.3542,36.3192,36.328,33978.0
2019-07-09 13:35:00,41.61,41.62,41.58,41.6,21350.0,36.328,36.3367,36.3018,36.3192,21350.0
2019-07-09 13:40:00,41.61,41.63,41.6,41.6,18375.0,36.328,36.3454,36.3192,36.3192,18375.0
2019-07-09 13:45:00,41.61,41.62,41.6,41.61,14661.0,36.328,36.3367,36.3192,36.328,14661.0
2019-07-09 13:50:00,41.61,41.61,41.56,41.59,31691.0,36.328,36.328,36.2843,36.3105,31691.0
2019-07-09 13:55:00,41.6,41.61,41.59,41.61,19571.0,36.3192,36.328,36.3105,36.328,19571.0
2019-07-09 14:00:00,41.6,41.61,41.58,41.6,26103.0,36.3192,36.328,36.3018,36.3192,26103.0
2019-07-09 14:05:00,41.6,41.62,41.59,41.62,9689.0,36.3192,36.3367,36.3105,36.3367,9689.0
2019-07-09 14:10:00,41.62,41.68,41.62,41.66,28220.0,36.3367,36.3891,36.3367,36.3716,28220.0
2019-07-09 14:15:00,41.66,41.71,41.66,41.7,32585.0,36.3716,36.4153,36.3716,36.4065,32585.0
2019-07-09 14:20:00,41.7,41.72,41.67,41.67,23994.0,36.4065,36.424,36.3804,36.3804,23994.0
2019-07-09 14:25:00,41.67,41.68,41.65,41.66,19283.0,36.3804,36.3891,36.3629,36.3716,19283.0
2019-07-09 14:30:00,41.65,41.66,41.61,41.62,14004.0,36.3629,36.3716,36.328,36.3367,14004.0
2019-07-09 14:35:00,41.62,41.62,41.61,41.61,13382.0,36.3367,36.3367,36.328,36.328,13382.0
2019-07-09 14:40:00,41.62,41.66,41.61,41.64,27544.0,36.3367,36.3716,36.328,36.3542,27544.0
2019-07-09 14:45:00,41.64,41.65,41.62,41.64,17570.0,36.3542,36.3629,36.3367,36.3542,17570.0
2019-07-09 14:50:00,41.63,41.68,41.63,41.68,15798.0,36.3454,36.3891,36.3454,36.3891,15798.0
2019-07-09 14:55:00,41.68,41.68,41.63,41.66,24028.0,36.3891,36.3891,36.3454,36.3716,24028.0
2019-07-09 15:00:00,41.66,41.66,41.65,41.66,10532.0,36.3716,36.3716,36.3629,36.3716,10532.0
2019-07-09 15:05:00,41.66,41.67,41.63,41.66,27932.0,36.3716,36.3804,36.3454,36.3716,27932.0
2019-07-09 15:10:00,41.66,41.67,41.63,41.65,32238.0,36.3716,36.3804,36.3454,36.3629,32238.0
2019-07-09 15:15:00,41.64,41.66,41.64,41.64,21794.0,36.3542,36.3716,36.3542,36.3542,21794.0
2019-07-09 15:20:00,41.65,41.65,41.62,41.64,31339.0,36.3629,36.3629,36.3367,36.3542,31339.0
2019-07-09 15:25:00,41.64,41.69,41.63,41.69,21607.0,36.3542,36.3978,36.3454,36.3978,21607.0
2019-07-09 15:30:00,41.69,41.71,41.65,41.67,53892.0,36.3978,36.4153,36.3629,36.3804,53892.0
2019-07-09 15:35:00,41.66,41.72,41.66,41.68,101866.0,36.3716,36.424,36.3716,36.3891,101866.0
2019-07-09 15:40:00,41.69,41.71,41.68,41.7,40933.0,36.3978,36.4153,36.3891,36.4065,40933.0
2019-07-09 15:45:00,41.71,41.74,41.68,41.71,70418.0,36.4153,36.4415,36.3891,36.4153,70418.0
2019-07-09 15:50:00,41.71,41.76,41.71,41.75,168521.0,36.4153,36.4589,36.4153,36.4502,168521.0
2019-07-09 15:55:00,41.74,41.75,41.67,41.67,343569.0,36.4415,36.4502,36.3804,36.3804,343569.0
2019-07-10 09:30:00,41.68,41.89,41.68,41.85,91320.0,36.3891,36.5724,36.3891,36.5375,91320.0
2019-07-10 09:35:00,41.86,41.89,41.77,41.77,46023.0,36.5462,36.5724,36.4677,36.4677,46023.0
2019-07-10 09:40:00,41.76,41.77,41.68,41.68,42641.0,36.4589,36.4677,36.3891,36.3891,42641.0
2019-07-10 09:45:00,41.67,41.69,41.63,41.64,20642.0,36.3804,36.3978,36.3454,36.3542,20642.0
2019-07-10 09:50:00,41.64,41.77,41.58,41.75,87008.0,36.3542,36.4677,36.3018,36.4502,87008.0
2019-07-10 09:55:00,41.76,41.76,41.7,41.72,41962.0,36.4589,36.4589,36.4065,36.424,41962.0
2019-07-10 10:00:00,41.72,41.72,41.6,41.61,22707.0,36.424,36.424,36.3192,36.328,22707.0
2019-07-10 10:05:00,41.59,41.6,41.49,41.5,25550.0,36.3105,36.3192,36.2232,36.2319,25550.0
2019-07-10 10:10:00,41.49,41.53,41.47,41.51,19889.0,36.2232,36.2581,36.2057,36.2407,19889.0
2019-07-10 10:15:00,41.52,41.57,41.51,41.56,19647.0,36.2494,36.293,36.2407,36.2843,19647.0
2019-07-10 10:20:00,41.56,41.58,41.54,41.55,15311.0,36.2843,36.3018,36.2669,36.2756,15311.0
2019-07-10 10:25:00,41.55,41.57,41.51,41.51,32021.0,36.2756,36.293,36.2407,36.2407,32021.0
2019-07-10 10:30:00,41.52,41.53,41.49,41.5,30138.0,36.2494,36.2581,36.2232,36.2319,30138.0
2019-07-10 10:35:00,41.5,41.53,41.46,41.52,49420.0,36.2319,36.2581,36.197,36.2494,49420.0
2019-07-10 10:40:00,41.52,41.54,41.48,41.54,26045.0,36.2494,36.2669,36.2145,36.2669,26045.0
2019-07-10 10:45:00,41.54,41.6,41.53,41.56,29401.0,36.2669,36.3192,36.2581,36.2843,29401.0
2019-07-10 10:50:00,41.55,41.56,41.51,41.53,37442.0,36.2756,36.2843,36.2407,36.2581,37442.0
2019-07-10 10:55:00,41.53,41.61,41.53,41.61,43235.0,36.2581,36.328,36.2581,36.328,43235.0
2019-07-10 11:00:00,41.6,41.66,41.6,41.65,32175.0,36.3192,36.3716,36.3192,36.3629,32175.0
2019-07-10 11:05:00,41.64,41.66,41.6,41.61,45608.0,36.3542,36.3716,36.3192,36.328,45608.0
2019-07-10 11:10:00,41.6,41.62,41.58,41.6,18171.0,36.3192,36.3367,36.3018,36.3192,18171.0
2019-07-10 11:15:00,41.6,41.61,41.55,41.57,18045.0,36.3192,36.328,36.2756,36.293,18045.0
2019-07-10 11:20:00,41.57,41.59,41.55,41.57,24669.0,36.293,36.3105,36.2756,36.293,24669.0
2019-07-10 11:25:00,41.57,41.59,41.56,41.57,19916.0,36.293,36.3105,36.2843,36.293,19916.0
2019-07-10 11:30:00,41.57,41.58,41.55,41.55,44661.0,36.293,36.3018,36.2756,36.2756,44661.0
2019-07-10 11:35:00,41.56,41.56,41.51,41.51,14651.0,36.2843,36.2843,36.2407,36.2407,14651.0
2019-07-10 11:40:00,41.51,41.55,41.51,41.55,15718.0,36.2407,36.2756,36.2407,36.2756,15718.0
2019-07-10 11:45:00,41.55,41.57,41.53,41.55,31947.0,36.2756,36.293,36.2581,36.2756,31947.0
2019-07-10 11:50:00,41.55,41.56,41.52,41.53,41152.0,36.2756,36.2843,36.2494,36.2581,41152.0
2019-07-10 11:55:00,41.54,41.55,41.5,41.51,14647.0,36.2669,36.2756,36.2319,36.2407,14647.0
2019-07-10 12:00:00,41.52,41.57,41.51,41.56,21431.0,36.2494,36.293,36.2407,36.2843,21431.0
2019-07-10 12:05:00,41.56,41.56,41.52,41.52,18996.0,36.2843,36.2843,36.2494,36.2494,18996.0
2019-07-10 12:10:00,41.52,41.54,41.5,41.52,22672.0,36.2494,36.2669,36.2319,36.2494,22672.0
2019-07-10 12:15:00,41.52,41.52,41.46,41.46,9618.0,36.2494,36.2494,36.197,36.197,9618.0
2019-07-10 12:20:00,41.47,41.47,41.43,41.44,16285.0,36.2057,36.2057,36.1708,36.1796,16285.0
2019-07-10 12:25:00,41.45,41.52,41.43,41.51,24968.0,36.1883,36.2494,36.1708,36.2407,24968.0
2019-07-10 12:30:00,41.51,41.51,41.48,41.51,14316.0,36.2407,36.2407,36.2145,36.2407,14316.0
2019-07-10 12:35:00,41.52,41.53,41.5,41.52,26399.0,36.2494,36.2581,36.2319,36.2494,26399.0
2019-07-10 12:40:00,41.51,41.53,41.48,41.53,39330.0,36.2407,36.2581,36.2145,36.2581,39330.0
2019-07-10 12:45:00,41.54,41.56,41.51,41.55,29957.0,36.2669,36.2843,36.2407,36.2756,29957.0
2019-07-10 12:50:00,41.56,41.59,41.56,41.59,13302.0,36.2843,36.3105,36.2843,36.3105,13302.0
2019-07-10 12:55:00,41.58,41.59,41.55,41.57,31182.0,36.3018,36.3105,36.2756,36.293,31182.0
2019-07-10 13:00:00,41.57,41.6,41.54,41.54,35738.0,36.293,36.3192,36.2669,36.2669,35738.0
2019-07-10 13:05:00,41.54,41.57,41.54,41.55,24268.0,36.2669,36.293,36.2669,36.2756,24268.0
2019-07-10 13:10:00,41.56,41.58,41.55,41.57,14074.0,36.2843,36.3018,36.2756,36.293,14074.0
2019-07-10 13:15:00,41.58,41.58,41.56,41.57,17326.0,36.3018,36.3018,36.2843,36.293,17326.0
2019-07-10 13:20:00,41.58,41.59,41.55,41.57,13642.0,36.3018,36.3105,36.2756,36.293,13642.0
2019-07-10 13:25:00,41.57,41.58,41.53,41.53,20385.0,36.293,36.3018,36.2581,36.2581,20385.0
2019-07-10 13:30:00,41.53,41.54,41.51,41.53,41020.0,36.2581,36.2669,36.2407,36.2581,41020.0
2019-07-10 13:35:00,41.53,41.55,41.52,41.52,16447.0,36.2581,36.2756,36.2494,36.2494,16447.0
2019-07-10 13:40:00,41.52,41.54,41.51,41.53,29969.0,36.2494,36.2669,36.2407,36.2581,29969.0
2019-07-10 13:45:00,41.54,41.55,41.52,41.55,20899.0,36.2669,36.2756,36.2494,36.2756,20899.0
2019-07-10 13:50:00,41.54,41.55,41.51,41.52,16896.0,36.2669,36.2756,36.2407,36.2494,16896.0
2019-07-10 13:55:00,41.52,41.53,41.51,41.52,12879.0,36.2494,36.2581,36.2407,36.2494,12879.0
2019-07-10 14:00:00,41.52,41.55,41.51,41.52,39023.0,36.2494,36.2756,36.2407,36.2494,39023.0
2019-07-10 14:05:00,41.53,41.53,41.49,41.53,19538.0,36.2581,36.2581,36.2232,36.2581,19538.0
2019-07-10 14:10:00,41.52,41.53,41.49,41.51,34567.0,36.2494,36.2581,36.2232,36.2407,34567.0
2019-07-10 14:15:00,41.51,41.51,41.46,41.47,25066.0,36.2407,36.2407,36.197,36.2057,25066.0
2019-07-10 14:20:00,41.47,41.47,41.45,41.45,12704.0,36.2057,36.2057,36.1883,36.1883,12704.0
2019-07-10 14:25:00,41.45,41.45,41.4,41.41,33651.0,36.1883,36.1883,36.1446,36.1534,33651.0
2019-07-10 14:30:00,41.41,41.46,41.41,41.45,26855.0,36.1534,36.197,36.1534,36.1883,26855.0
2019-07-10 14:35:00,41.45,41.47,41.43,41.45,16528.0,36.1883,36.2057,36.1708,36.1883,16528.0
2019-07-10 14:40:00,41.45,41.45,41.43,41.44,20058.0,36.1883,36.1883,36.1708,36.1796,20058.0
2019-07-10 14:45:00,41.44,41.45,41.41,41.45,33246.0,36.1796,36.1883,36.1534,36.1883,33246.0
2019-07-10 14:50:00,41.44,41.46,41.43,41.46,36756.0,36.1796,36.197,36.1708,36.197,36756.0
2019-07-10 14:55:00,41.46,41.47,41.44,41.44,15698.0,36.197,36.2057,36.1796,36.1796,15698.0
2019-07-10 15:00:00,41.44,41.47,41.43,41.47,22842.0,36.1796,36.2057,36.1708,36.2057,22842.0
2019-07-10 15:05:00,41.46,41.48,41.45,41.48,27945.0,36.197,36.2145,36.1883,36.2145,27945.0
2019-07-10 15:10:00,41.48,41.49,41.46,41.46,22705.0,36.2145,36.2232,36.197,36.197,22705.0
2019-07-10 15:15:00,41.46,41.48,41.45,41.46,35645.0,36.197,36.2145,36.1883,36.197,35645.0
2019-07-10 15:20:00,41.46,41.47,41.43,41.44,32667.0,36.197,36.2057,36.1708,36.1796,32667.0
2019-07-10 15:25:00,41.44,41.46,41.43,41.44,40616.0,36.1796,36.197,36.1708,36.1796,40616.0
2019-07-10 15:30:00,41.44,41.46,41.43,41.46,39060.0,36.1796,36.197,36.1708,36.197,39060.0
2019-07-10 15:35:00,41.45,41.46,41.41,41.42,62183.0,36.1883,36.197,36.1534,36.1621,62183.0
2019-07-10 15:40:00,41.43,41.44,41.4,41.43,69880.0,36.1708,36.1796,36.1446,36.1708,69880.0
2019-07-10 15:45:00,41.43,41.44,41.41,41.41,157311.0,36.1708,36.1796,36.1534,36.1534,157311.0
2019-07-10 15:50:00,41.41,41.42,41.37,41.39,107813.0,36.1534,36.1621,36.1184,36.1359,107813.0
2019-07-10 15:55:00,41.39,41.41,41.3,41.33,207938.0,36.1359,36.1534,36.0573,36.0835,207938.0
2019-07-11 09:30:00,41.41,41.48,41.36,41.48,91320.0,36.1534,36.2145,36.1097,36.2145,91320.0
2019-07-11 09:35:00,41.48,41.48,41.4,41.42,22236.0,36.2145,36.2145,36.1446,36.1621,22236.0
2019-07-11 09:40:00,41.41,41.46,41.41,41.46,57150.0,36.1534,36.197,36.1534,36.197,57150.0
2019-07-11 09:45:00,41.46,41.54,41.45,41.48,40393.0,36.197,36.2669,36.1883,36.2145,40393.0
2019-07-11 09:50:00,41.48,41.5,41.45,41.48,11385.0,36.2145,36.2319,36.1883,36.2145,11385.0
2019-07-11 09:55:00,41.49,41.49,41.44,41.44,15632.0,36.2232,36.2232,36.1796,36.1796,15632.0
2019-07-11 10:00:00,41.43,41.52,41.43,41.49,18610.0,36.1708,36.2494,36.1708,36.2232,18610.0
2019-07-11 10:05:00,41.5,41.5,41.46,41.48,17519.0,36.2319,36.2319,36.197,36.2145,17519.0
2019-07-11 10:10:00,41.46,41.46,41.43,41.45,14289.0,36.197,36.197,36.1708,36.1883,14289.0
2019-07-11 10:15:00,41.45,41.45,41.35,41.37,39332.0,36.1883,36.1883,36.101,36.1184,39332.0
2019-07-11 10:20:00,41.37,41.39,41.36,41.36,9798.0,36.1184,36.1359,36.1097,36.1097,9798.0
2019-07-11 10:25:00,41.36,41.38,41.33,41.33,17351.0,36.1097,36.1272,36.0835,36.0835,17351.0
2019-07-11 10:30:00,41.34,41.35,41.3,41.33,16034.0,36.0922,36.101,36.0573,36.0835,16034.0
2019-07-11 10:35:00,41.32,41.42,41.32,41.39,42337.0,36.0748,36.1621,36.0748,36.1359,42337.0
2019-07-11 10:40:00,41.39,41.39,41.34,41.35,74736.0,36.1359,36.1359,36.0922,36.101,74736.0
2019-07-11 10:45:00,41.36,41.37,41.31,41.32,96656.0,36.1097,36.1184,36.0661,36.0748,96656.0
2019-07-11 10:50:00,41.32,41.35,41.2,41.24,104270.0,36.0748,36.101,35.97,36.0049,104270.0
2019-07-11 10:55:00,41.25,41.28,41.19,41.25,42515.0,36.0137,36.0399,35.9613,36.0137,42515.0
2019-07-11 11:00:00,41.24,41.26,41.22,41.25,46620.0,36.0049,36.0224,35.9875,36.0137,46620.0
2019-07-11 11:05:00,41.24,41.27,41.22,41.26,61993.0,36.0049,36.0311,35.9875,36.0224,61993.0
2019-07-11 11:10:00,41.25,41.26,41.22,41.22,72418.0,36.0137,36.0224,35.9875,35.9875,72418.0
2019-07-11 11:15:00,41.22,41.27,41.22,41.22,44956.0,35.9875,36.0311,35.9875,35.9875,44956.0
2019-07-11 11:20:00,41.22,41.25,41.21,41.25,40112.0,35.9875,36.0137,35.9787,36.0137,40112.0
2019-07-11 11:25:00,41.24,41.25,41.15,41.16,47959.0,36.0049,36.0137,35.9264,35.9351,47959.0
2019-07-11 11:30:00,41.15,41.21,41.15,41.17,156461.0,35.9264,35.9787,35.9264,35.9438,156461.0
2019-07-11 11:35:00,41.18,41.18,41.15,41.15,84746.0,35.9526,35.9526,35.9264,35.9264,84746.0
2019-07-11 11:40:00,41.16,41.16,41.15,41.16,23597.0,35.9351,35.9351,35.9264,35.9351,23597.0
2019-07-11 11:45:00,41.16,41.22,41.1,41.21,124340.0,35.9351,35.9875,35.8827,35.9787,124340.0
2019-07-11 11:50:00,41.22,41.24,41.2,41.22,18477.0,35.9875,36.0049,35.97,35.9875,18477.0
2019-07-11 11:55:00,41.22,41.23,41.15,41.16,91309.0,35.9875,35.9962,35.9264,35.9351,91309.0
2019-07-11 12:00:00,41.16,41.16,41.07,41.07,295884.0,35.9351,35.9351,35.8565,35.8565,295884.0
2019-07-11 12:05:00,41.08,41.2,41.07,41.16,163163.0,35.8652,35.97,35.8565,35.9351,163163.0
2019-07-11 12:10:00,41.16,41.21,41.15,41.2,21087.0,35.9351,35.9787,35.9264,35.97,21087.0
2019-07-11 12:15:00,41.19,41.27,41.18,41.26,24727.0,35.9613,36.0311,35.9526,36.0224,24727.0
2019-07-11 12:20:00,41.26,41.28,41.23,41.26,23275.0,36.0224,36.0399,35.9962,36.0224,23275.0
2019-07-11 12:25:00,41.26,41.29,41.25,41.26,14187.0,36.0224,36.0486,36.0137,36.0224,14187.0
2019-07-11 12:30:00,41.26,41.27,41.22,41.24,14442.0,36.0224,36.0311,35.9875,36.0049,14442.0
2019-07-11 12:35:00,41.25,41.27,41.24,41.26,12899.0,36.0137,36.0311,36.0049,36.0224,12899.0
2019-07-11 12:40:00,41.26,41.3,41.24,41.26,31793.0,36.0224,36.0573,36.0049,36.0224,31793.0
2019-07-11 12:45:00,41.27,41.27,41.25,41.27,14175.0,36.0311,36.0311,36.0137,36.0311,14175.0
2019-07-11 12:50:00,41.27,41.29,41.25,41.27,17400.0,36.0311,36.0486,36.0137,36.0311,17400.0
2019-07-11 12:55:00,41.27,41.31,41.27,41.3,15110.0,36.0311,36.0661,36.0311,36.0573,15110.0
2019-07-11 13:00:00,41.3,41.32,41.27,41.27,19440.0,36.0573,36.0748,36.0311,36.0311,19440.0
2019-07-11 13:05:00,41.28,41.28,41.24,41.24,16549.0,36.0399,36.0399,36.0049,36.0049,16549.0
2019-07-11 13:10:00,41.24,41.28,41.23,41.27,15490.0,36.0049,36.0399,35.9962,36.0311,15490.0
2019-07-11 13:15:00,41.27,41.27,41.25,41.26,6788.0,36.0311,36.0311,36.0137,36.0224,6788.0
2019-07-11 13:20:00,41.25,41.26,41.23,41.26,13520.0,36.0137,36.0224,35.9962,36.0224,13520.0
2019-07-11 13:25:00,41.26,41.28,41.2,41.2,35268.0,36.0224,36.0399,35.97,35.97,35268.0
2019-07-11 13:30:00,41.2,41.21,41.14,41.14,89190.0,35.97,35.9787,35.9176,35.9176,89190.0
2019-07-11 13:35:00,41.15,41.17,41.1,41.13,25840.0,35.9264,35.9438,35.8827,35.9089,25840.0
2019-07-11 13:40:00,41.14,41.15,41.11,41.14,19228.0,35.9176,35.9264,35.8914,35.9176,19228.0
2019-07-11 13:45:00,41.14,41.14,41.11,41.12,25651.0,35.9176,35.9176,35.8914,35.9002,25651.0
2019-07-11 13:50:00,41.11,41.18,41.08,41.18,88079.0,35.8914,35.9526,35.8652,35.9526,88079.0
2019-07-11 13:55:00,41.18,41.19,41.14,41.15,15713.0,35.9526,35.9613,35.9176,35.9264,15713.0
2019-07-11 14:00:00,41.15,41.17,41.15,41.16,23438.0,35.9264,35.9438,35.9264,35.9351,23438.0
2019-07-11 14:05:00,41.16,41.19,41.15,41.16,29844.0,35.9351,35.9613,35.9264,35.9351,29844.0
2019-07-11 14:10:00,41.17,41.2,41.15,41.2,17093.0,35.9438,35.97,35.9264,35.97,17093.0
2019-07-11 14:15:00,41.2,41.2,41.15,41.18,36320.0,35.97,35.97,35.9264,35.9526,36320.0
2019-07-11 14:20:00,41.18,41.19,41.16,41.17,17064.0,35.9526,35.9613,35.9351,35.9438,17064.0
2019-07-11 14:25:00,41.17,41.19,41.17,41.19,21364.0,35.9438,35.9613,35.9438,35.9613,21364.0
2019-07-11 14:30:00,41.19,41.22,41.19,41.2,33673.0,35.9613,35.9875,35.9613,35.97,33673.0
2019-07-11 14:35:00,41.19,41.24,41.19,41.24,67568.0,35.9613,36.0049,35.9613,36.0049,67568.0
2019-07-11 14:40:00,41.23,41.28,41.23,41.25,17189.0,35.9962,36.0399,35.9962,36.0137,17189.0
2019-07-11 14:45:00,41.26,41.26,41.24,41.25,23312.0,36.0224,36.0224,36.0049,36.0137,23312.0
2019-07-11 14:50:00,41.25,41.26,41.23,41.26,16349.0,36.0137,36.0224,35.9962,36.0224,16349.0
2019-07-11 14:55:00,41.26,41.26,41.24,41.25,26077.0,36.0224,36.0224,36.0049,36.0137,26077.0
2019-07-11 15:00:00,41.24,41.25,41.24,41.25,8459.0,36.0049,36.0137,36.0049,36.0137,8459.0
2019-07-11 15:05:00,41.25,41.27,41.23,41.24,37560.0,36.0137,36.0311,35.9962,36.0049,37560.0
2019-07-11 15:10:00,41.23,41.31,41.23,41.31,15822.0,35.9962,36.0661,35.9962,36.0661,15822.0
2019-07-11 15:15:00,41.31,41.35,41.3,41.34,20260.0,36.0661,36.101,36.0573,36.0922,20260.0
2019-07-11 15:20:00,41.34,41.35,41.3,41.3,24212.0,36.0922,36.101,36.0573,36.0573,24212.0
2019-07-11 15:25:00,41.3,41.31,41.25,41.26,31801.0,36.0573,36.0661,36.0137,36.0224,31801.0
2019-07-11 15:30:00,41.27,41.27,41.23,41.26,46027.0,36.0311,36.0311,35.9962,36.0224,46027.0
2019-07-11 15:35:00,41.26,41.28,41.25,41.27,32705.0,36.0224,36.0399,36.0137,36.0311,32705.0
2019-07-11 15:40:00,41.27,41.3,41.27,41.28,65611.0,36.0311,36.0573,36.0311,36.0399,65611.0
2019-07-11 15:45:00,41.28,41.32,41.26,41.3,103460.0,36.0399,36.0748,36.0224,36.0573,103460.0
2019-07-11 15:50:00,41.31,41.33,41.22,41.26,174906.0,36.0661,36.0835,35.9875,36.0224,174906.0
2019-07-11 15:55:00,41.26,41.34,41.25,41.33,186816.0,36.0224,36.0922,36.0137,36.0835,186816.0
2019-07-12 09:30:00,41.26,41.52,41.26,41.49,150619.0,36.0224,36.2494,36.0224,36.2232,150619.0
2019-07-12 09:35:00,41.49,41.49,41.36,41.42,58388.0,36.2232,36.2232,36.1097,36.1621,58388.0
2019-07-12 09:40:00,41.43,41.52,41.36,41.36,96885.0,36.1708,36.2494,36.1097,36.1097,96885.0
2019-07-12 09:45:00,41.36,41.48,41.32,41.37,120531.0,36.1097,36.2145,36.0748,36.1184,120531.0
2019-07-12 09:50:00,41.37,41.39,41.28,41.32,81250.0,36.1184,36.1359,36.0399,36.0748,81250.0
2019-07-12 09:55:00,41.32,41.32,41.19,41.21,169060.0,36.0748,36.0748,35.9613,35.9787,169060.0
2019-07-12 10:00:00,41.21,41.31,41.19,41.25,152609.0,35.9787,36.0661,35.9613,36.0137,152609.0
2019-07-12 10:05:00,41.25,41.33,41.23,41.32,81732.0,36.0137,36.0835,35.9962,36.0748,81732.0
2019-07-12 10:10:00,41.32,41.42,41.3,41.38,75731.0,36.0748,36.1621,36.0573,36.1272,75731.0
2019-07-12 10:15:00,41.39,41.47,41.38,41.44,26076.0,36.1359,36.2057,36.1272,36.1796,26076.0
2019-07-12 10:20:00,41.44,41.44,41.37,41.38,93444.0,36.1796,36.1796,36.1184,36.1272,93444.0
2019-07-12 10:25:00,41.38,41.38,41.34,41.36,42988.0,36.1272,36.1272,36.0922,36.1097,42988.0
2019-07-12 10:30:00,41.36,41.38,41.33,41.38,21646.0,36.1097,36.1272,36.0835,36.1272,21646.0
2019-07-12 10:35:00,41.38,41.39,41.34,41.36,51041.0,36.1272,36.1359,36.0922,36.1097,51041.0
2019-07-12 10:40:00,41.35,41.4,41.34,41.35,48562.0,36.101,36.1446,36.0922,36.101,48562.0
2019-07-12 10:45:00,41.35,41.39,41.34,41.39,29562.0,36.101,36.1359,36.0922,36.1359,29562.0
2019-07-12 10:50:00,41.38,41.39,41.34,41.37,39463.0,36.1272,36.1359,36.0922,36.1184,39463.0
2019-07-12 10:55:00,41.36,41.36,41.31,41.31,66655.0,36.1097,36.1097,36.0661,36.0661,66655.0
2019-07-12 11:00:00,41.31,41.32,41.27,41.3,38033.0,36.0661,36.0748,36.0311,36.0573,38033.0
2019-07-12 11:05:00,41.3,41.31,41.28,41.29,12513.0,36.0573,36.0661,36.0399,36.0486,12513.0
2019-07-12 11:10:00,41.28,41.33,41.26,41.28,44865.0,36.0399,36.0835,36.0224,36.0399,44865.0
2019-07-12 11:15:00,41.28,41.33,41.26,41.28,170881.0,36.0399,36.0835,36.0224,36.0399,170881.0
2019-07-12 11:20:00,41.28,41.3,41.27,41.29,31916.0,36.0399,36.0573,36.0311,36.0486,31916.0
2019-07-12 11:25:00,41.28,41.28,41.24,41.26,54853.0,36.0399,36.0399,36.0049,36.0224,54853.0
2019-07-12 11:30:00,41.26,41.26,41.24,41.25,63244.0,36.0224,36.0224,36.0049,36.0137,63244.0
2019-07-12 11:35:00,41.24,41.3,41.24,41.25,67739.0,36.0049,36.0573,36.0049,36.0137,67739.0
2019-07-12 11:40:00,41.26,41.33,41.23,41.3,92159.0,36.0224,36.0835,35.9962,36.0573,92159.0
2019-07-12 11:45:00,41.31,41.33,41.22,41.25,64172.0,36.0661,36.0835,35.9875,36.0137,64172.0
2019-07-12 11:50:00,41.25,41.26,41.24,41.25,24136.0,36.0137,36.0224,36.0049,36.0137,24136.0
2019-07-12 11:55:00,41.25,41.27,41.24,41.26,27579.0,36.0137,36.0311,36.0049,36.0224,27579.0
2019-07-12 12:00:00,41.26,41.27,41.25,41.27,47273.0,36.0224,36.0311,36.0137,36.0311,47273.0
2019-07-12 12:05:00,41.27,41.28,41.26,41.27,78295.0,36.0311,36.0399,36.0224,36.0311,78295.0
2019-07-12 12:10:00,41.28,41.32,41.25,41.32,59181.0,36.0399,36.0748,36.0137,36.0748,59181.0
2019-07-12 12:15:00,41.34,41.41,41.33,41.39,28214.0,36.0922,36.1534,36.0835,36.1359,28214.0
2019-07-12 12:20:00,41.39,41.41,41.38,41.4,31573.0,36.1359,36.1534,36.1272,36.1446,31573.0
2019-07-12 12:25:00,41.4,41.4,41.37,41.38,31398.0,36.1446,36.1446,36.1184,36.1272,31398.0
2019-07-12 12:30:00,41.39,41.41,41.38,41.39,40970.0,36.1359,36.1534,36.1272,36.1359,40970.0
2019-07-12 12:35:00,41.4,41.41,41.33,41.39,92473.0,36.1446,36.1534,36.0835,36.1359,92473.0
2019-07-12 12:40:00,41.38,41.38,41.32,41.36,25722.0,36.1272,36.1272,36.0748,36.1097,25722.0
2019-07-12 12:45:00,41.36,41.37,41.32,41.35,37583.0,36.1097,36.1184,36.0748,36.101,37583.0
2019-07-12 12:50:00,41.34,41.35,41.3,41.33,30688.0,36.0922,36.101,36.0573,36.0835,30688.0
2019-07-12 12:55:00,41.33,41.45,41.32,41.45,257168.0,36.0835,36.1883,36.0748,36.1883,257168.0
2019-07-12 13:00:00,41.45,41.45,41.24,41.28,267969.0,36.1883,36.1883,36.0049,36.0399,267969.0
2019-07-12 13:05:00,41.29,41.31,41.24,41.31,50969.0,36.0486,36.0661,36.0049,36.0661,50969.0
2019-07-12 13:10:00,41.31,41.33,41.29,41.32,14498.0,36.0661,36.0835,36.0486,36.0748,14498.0
2019-07-12 13:15:00,41.33,41.36,41.32,41.34,23243.0,36.0835,36.1097,36.0748,36.0922,23243.0
2019-07-12 13:20:00,41.34,41.35,41.32,41.35,30346.0,36.0922,36.101,36.0748,36.101,30346.0
2019-07-12 13:25:00,41.35,41.36,41.34,41.35,17721.0,36.101,36.1097,36.0922,36.101,17721.0
2019-07-12 13:30:00,41.35,41.36,41.34,41.36,15791.0,36.101,36.1097,36.0922,36.1097,15791.0
2019-07-12 13:35:00,41.36,41.37,41.34,41.34,39978.0,36.1097,36.1184,36.0922,36.0922,39978.0
2019-07-12 13:40:00,41.34,41.36,41.33,41.33,35066.0,36.0922,36.1097,36.0835,36.0835,35066.0
2019-07-12 13:45:00,41.34,41.37,41.33,41.37,12791.0,36.0922,36.1184,36.0835,36.1184,12791.0
2019-07-12 13:50:00,41.36,41.37,41.34,41.36,32106.0,36.1097,36.1184,36.0922,36.1097,32106.0
2019-07-12 13:55:00,41.36,41.36,41.34,41.34,11666.0,36.1097,36.1097,36.0922,36.0922,11666.0
2019-07-12 14:00:00,41.35,41.36,41.34,41.34,41757.0,36.101,36.1097,36.0922,36.0922,41757.0
2019-07-12 14:05:00,41.34,41.4,41.34,41.39,21596.0,36.0922,36.1446,36.0922,36.1359,21596.0
2019-07-12 14:10:00,41.39,41.41,41.38,41.4,57181.0,36.1359,36.1534,36.1272,36.1446,57181.0
2019-07-12 14:15:00,41.4,41.41,41.24,41.28,312991.0,36.1446,36.1534,36.0049,36.0399,312991.0
2019-07-12 14:20:00,41.27,41.4,41.27,41.39,31835.0,36.0311,36.1446,36.0311,36.1359,31835.0
2019-07-12 14:25:00,41.39,41.4,41.35,41.37,48853.0,36.1359,36.1446,36.101,36.1184,48853.0
2019-07-12 14:30:00,41.36,41.39,41.35,41.38,50054.0,36.1097,36.1359,36.101,36.1272,50054.0
2019-07-12 14:35:00,41.38,41.4,41.37,41.4,70930.0,36.1272,36.1446,36.1184,36.1446,70930.0
2019-07-12 14:40:00,41.4,41.4,41.39,41.4,15282.0,36.1446,36.1446,36.1359,36.1446,15282.0
2019-07-12 14:45:00,41.4,41.51,41.39,41.49,81562.0,36.1446,36.2407,36.1359,36.2232,81562.0
2019-07-12 14:50:00,41.5,41.5,41.46,41.46,16513.0,36.2319,36.2319,36.197,36.197,16513.0
2019-07-12 14:55:00,41.47,41.49,41.46,41.48,40710.0,36.2057,36.2232,36.197,36.2145,40710.0
2019-07-12 15:00:00,41.49,41.5,41.47,41.48,68339.0,36.2232,36.2319,36.2057,36.2145,68339.0
2019-07-12 15:05:00,41.49,41.5,41.48,41.48,26407.0,36.2232,36.2319,36.2145,36.2145,26407.0
2019-07-12 15:10:00,41.48,41.52,41.47,41.48,94554.0,36.2145,36.2494,36.2057,36.2145,94554.0
2019-07-12 15:15:00,41.48,41.54,41.46,41.54,68330.0,36.2145,36.2669,36.197,36.2669,68330.0
2019-07-12 15:20:00,41.54,41.56,41.49,41.52,106522.0,36.2669,36.2843,36.2232,36.2494,106522.0
2019-07-12 15:25:00,41.53,41.55,41.51,41.55,52639.0,36.2581,36.2756,36.2407,36.2756,52639.0
2019-07-12 15:30:00,41.54,41.56,41.53,41.53,93335.0,36.2669,36.2843,36.2581,36.2581,93335.0
2019-07-12 15:35:00,41.53,41.58,41.52,41.55,53918.0,36.2581,36.3018,36.2494,36.2756,53918.0
2019-07-12 15:40:00,41.55,41.57,41.49,41.5,80870.0,36.2756,36.293,36.2232,36.2319,80870.0
2019-07-12 15:45:00,41.5,41.51,41.48,41.48,97287.0,36.2319,36.2407,36.2145,36.2145,97287.0
2019-07-12 15:50:00,41.48,41.54,41.46,41.5,173115.0,36.2145,36.2669,36.197,36.2319,173115.0
2019-07-12 15:55:00,41.5,41.55,41.49,41.54,246045.0,36.2319,36.2756,36.2232,36.2669,246045.0
2019-07-15 09:30:00,41.54,41.59,41.29,41.57,27487.0,36.2669,36.3105,36.0486,36.293,27487.0
2019-07-15 09:35:00,41.6,41.64,41.53,41.59,28974.0,36.3192,36.3542,36.2581,36.3105,28974.0
2019-07-15 09:40:00,41.59,41.63,41.55,41.62,80190.0,36.3105,36.3454,36.2756,36.3367,80190.0
2019-07-15 09:45:00,41.61,41.66,41.3,41.38,308712.0,36.328,36.3716,36.0573,36.1272,308712.0
2019-07-15 09:50:00,41.37,41.45,41.3,41.43,46058.0,36.1184,36.1883,36.0573,36.1708,46058.0
2019-07-15 09:55:00,41.42,41.46,41.41,41.44,26853.0,36.1621,36.197,36.1534,36.1796,26853.0
2019-07-15 10:00:00,41.44,41.5,41.44,41.48,43294.0,36.1796,36.2319,36.1796,36.2145,43294.0
2019-07-15 10:05:00,41.48,41.53,41.41,41.52,40240.0,36.2145,36.2581,36.1534,36.2494,40240.0
2019-07-15 10:10:00,41.52,41.55,41.5,41.53,21037.0,36.2494,36.2756,36.2319,36.2581,21037.0
2019-07-15 10:15:00,41.53,41.65,41.53,41.64,116776.0,36.2581,36.3629,36.2581,36.3542,116776.0
2019-07-15 10:20:00,41.64,41.64,41.6,41.6,22786.0,36.3542,36.3542,36.3192,36.3192,22786.0
2019-07-15 10:25:00,41.6,41.63,41.59,41.61,21085.0,36.3192,36.3454,36.3105,36.328,21085.0
2019-07-15 10:30:00,41.62,41.66,41.62,41.63,35163.0,36.3367,36.3716,36.3367,36.3454,35163.0
2019-07-15 10:35:00,41.63,41.67,41.63,41.64,53035.0,36.3454,36.3804,36.3454,36.3542,53035.0
2019-07-15 10:40:00,41.64,41.65,41.61,41.61,69249.0,36.3542,36.3629,36.328,36.328,69249.0
2019-07-15 10:45:00,41.61,41.62,41.4,41.5,236996.0,36.328,36.3367,36.1446,36.2319,236996.0
2019-07-15 10:50:00,41.51,41.55,41.5,41.52,18380.0,36.2407,36.2756,36.2319,36.2494,18380.0
2019-07-15 10:55:00,41.52,41.58,41.5,41.56,14795.0,36.2494,36.3018,36.2319,36.2843,14795.0
2019-07-15 11:00:00,41.57,41.6,41.56,41.56,30944.0,36.293,36.3192,36.2843,36.2843,30944.0
2019-07-15 11:05:00,41.56,41.57,41.53,41.55,15898.0,36.2843,36.293,36.2581,36.2756,15898.0
2019-07-15 11:10:00,41.55,41.55,41.51,41.54,33765.0,36.2756,36.2756,36.2407,36.2669,33765.0
2019-07-15 11:15:00,41.55,41.58,41.52,41.58,12735.0,36.2756,36.3018,36.2494,36.3018,12735.0
2019-07-15 11:20:00,41.58,41.58,41.57,41.57,11987.0,36.3018,36.3018,36.293,36.293,11987.0
2019-07-15 11:25:00,41.58,41.58,41.57,41.58,12002.0,36.3018,36.3018,36.293,36.3018,12002.0
2019-07-15 11:30:00,41.58,41.59,41.52,41.53,58254.0,36.3018,36.3105,36.2494,36.2581,58254.0
2019-07-15 11:35:00,41.54,41.56,41.53,41.56,13176.0,36.2669,36.2843,36.2581,36.2843,13176.0
2019-07-15 11:40:00,41.56,41.58,41.54,41.56,22819.0,36.2843,36.3018,36.2669,36.2843,22819.0
2019-07-15 11:45:00,41.57,41.57,41.55,41.57,25209.0,36.293,36.293,36.2756,36.293,25209.0
2019-07-15 11:50:00,41.57,41.59,41.55,41.58,26823.0,36.293,36.3105,36.2756,36.3018,26823.0
2019-07-15 11:55:00,41.58,41.6,41.55,41.58,20807.0,36.3018,36.3192,36.2756,36.3018,20807.0
2019-07-15 12:00:00,41.58,41.61,41.57,41.61,25437.0,36.3018,36.328,36.293,36.328,25437.0
2019-07-15 12:05:00,41.61,41.61,41.56,41.58,30827.0,36.328,36.328,36.2843,36.3018,30827.0
2019-07-15 12:10:00,41.59,41.59,41.56,41.56,18447.0,36.3105,36.3105,36.2843,36.2843,18447.0
2019-07-15 12:15:00,41.56,41.6,41.56,41.6,16087.0,36.2843,36.3192,36.2843,36.3192,16087.0
2019-07-15 12:20:00,41.59,41.6,41.58,41.59,18940.0,36.3105,36.3192,36.3018,36.3105,18940.0
2019-07-15 12:25:00,41.58,41.61,41.58,41.59,25096.0,36.3018,36.328,36.3018,36.3105,25096.0
2019-07-15 12:30:00,41.59,41.61,41.59,41.59,17597.0,36.3105,36.328,36.3105,36.3105,17597.0
2019-07-15 12:35:00,41.6,41.61,41.59,41.59,18796.0,36.3192,36.328,36.3105,36.3105,18796.0
2019-07-15 12:40:00,41.59,41.62,41.59,41.6,22795.0,36.3105,36.3367,36.3105,36.3192,22795.0
2019-07-15 12:45:00,41.6,41.62,41.58,41.61,24467.0,36.3192,36.3367,36.3018,36.328,24467.0
2019-07-15 12:50:00,41.61,41.61,41.59,41.59,18685.0,36.328,36.328,36.3105,36.3105,18685.0
2019-07-15 12:55:00,41.59,41.63,41.59,41.63,17860.0,36.3105,36.3454,36.3105,36.3454,17860.0
2019-07-15 13:00:00,41.62,41.64,41.62,41.63,15193.0,36.3367,36.3542,36.3367,36.3454,15193.0
2019-07-15 13:05:00,41.63,41.65,41.62,41.62,26393.0,36.3454,36.3629,36.3367,36.3367,26393.0
2019-07-15 13:10:00,41.62,41.63,41.61,41.63,21418.0,36.3367,36.3454,36.328,36.3454,21418.0
2019-07-15 13:15:00,41.63,41.65,41.62,41.64,16295.0,36.3454,36.3629,36.3367,36.3542,16295.0
2019-07-15 13:20:00,41.65,41.72,41.63,41.72,38426.0,36.3629,36.424,36.3454,36.424,38426.0
2019-07-15 13:25:00,41.73,41.73,41.69,41.7,16546.0,36.4327,36.4327,36.3978,36.4065,16546.0
2019-07-15 13:30:00,41.7,41.71,41.65,41.68,58508.0,36.4065,36.4153,36.3629,36.3891,58508.0
2019-07-15 13:35:00,41.68,41.69,41.66,41.67,20404.0,36.3891,36.3978,36.3716,36.3804,20404.0
2019-07-15 13:40:00,41.67,41.68,41.53,41.6,162993.0,36.3804,36.3891,36.2581,36.3192,162993.0
2019-07-15 13:45:00,41.6,41.64,41.6,41.63,13817.0,36.3192,36.3542,36.3192,36.3454,13817.0
2019-07-15 13:50:00,41.64,41.65,41.63,41.65,6931.0,36.3542,36.3629,36.3454,36.3629,6931.0
2019-07-15 13:55:00,41.65,41.66,41.65,41.65,12635.0,36.3629,36.3716,36.3629,36.3629,12635.0
2019-07-15 14:00:00,41.66,41.71,41.66,41.7,17351.0,36.3716,36.4153,36.3716,36.4065,17351.0
2019-07-15 14:05:00,41.7,41.73,41.69,41.73,16629.0,36.4065,36.4327,36.3978,36.4327,16629.0
2019-07-15 14:10:00,41.73,41.74,41.7,41.72,37438.0,36.4327,36.4415,36.4065,36.424,37438.0
2019-07-15 14:15:00,41.72,41.76,41.71,41.73,28493.0,36.424,36.4589,36.4153,36.4327,28493.0
2019-07-15 14:20:00,41.74,41.78,41.73,41.77,21923.0,36.4415,36.4764,36.4327,36.4677,21923.0
2019-07-15 14:25:00,41.76,41.79,41.76,41.76,21552.0,36.4589,36.4851,36.4589,36.4589,21552.0
2019-07-15 14:30:00,41.77,41.78,41.75,41.78,26711.0,36.4677,36.4764,36.4502,36.4764,26711.0
2019-07-15 14:35:00,41.78,41.79,41.77,41.77,26061.0,36.4764,36.4851,36.4677,36.4677,26061.0
2019-07-15 14:40:00,41.77,41.79,41.76,41.77,47096.0,36.4677,36.4851,36.4589,36.4677,47096.0
2019-07-15 14:45:00,41.76,41.79,41.76,41.77,22876.0,36.4589,36.4851,36.4589,36.4677,22876.0
2019-07-15 14:50:00,41.78,41.79,41.77,41.79,12342.0,36.4764,36.4851,36.4677,36.4851,12342.0
2019-07-15 14:55:00,41.79,41.8,41.77,41.78,28560.0,36.4851,36.4939,36.4677,36.4764,28560.0
2019-07-15 15:00:00,41.78,41.79,41.77,41.77,18715.0,36.4764,36.4851,36.4677,36.4677,18715.0
2019-07-15 15:05:00,41.77,41.78,41.77,41.77,5749.0,36.4677,36.4764,36.4677,36.4677,5749.0
2019-07-15 15:10:00,41.77,41.78,41.72,41.75,48596.0,36.4677,36.4764,36.424,36.4502,48596.0
2019-07-15 15:15:00,41.74,41.75,41.72,41.74,21190.0,36.4415,36.4502,36.424,36.4415,21190.0
2019-07-15 15:20:00,41.74,41.76,41.73,41.74,28982.0,36.4415,36.4589,36.4327,36.4415,28982.0
2019-07-15 15:25:00,41.75,41.76,41.73,41.75,42499.0,36.4502,36.4589,36.4327,36.4502,42499.0
2019-07-15 15:30:00,41.75,41.77,41.74,41.76,41603.0,36.4502,36.4677,36.4415,36.4589,41603.0
2019-07-15 15:35:00,41.76,41.79,41.75,41.77,61446.0,36.4589,36.4851,36.4502,36.4677,61446.0
2019-07-15 15:40:00,41.77,41.83,41.77,41.81,108284.0,36.4677,36.52,36.4677,36.5026,108284.0
2019-07-15 15:45:00,41.8,41.84,41.77,41.82,107199.0,36.4939,36.5288,36.4677,36.5113,107199.0
2019-07-15 15:50:00,41.82,41.85,41.79,41.81,123179.0,36.5113,36.5375,36.4851,36.5026,123179.0
2019-07-15 15:55:00,41.81,41.85,41.77,41.84,281871.0,36.5026,36.5375,36.4677,36.5288,281871.0
2019-07-16 09:30:00,41.82,41.85,41.73,41.84,41094.0,36.5113,36.5375,36.4327,36.5288,41094.0
2019-07-16 09:35:00,41.83,41.87,41.81,41.82,18136.0,36.52,36.555,36.5026,36.5113,18136.0
2019-07-16 09:40:00,41.82,41.88,41.81,41.84,29264.0,36.5113,36.5637,36.5026,36.5288,29264.0
2019-07-16 09:45:00,41.84,41.89,41.84,41.89,12190.0,36.5288,36.5724,36.5288,36.5724,12190.0
2019-07-16 09:50:00,41.89,41.89,41.81,41.82,11209.0,36.5724,36.5724,36.5026,36.5113,11209.0
2019-07-16 09:55:00,41.81,41.86,41.81,41.84,8386.0,36.5026,36.5462,36.5026,36.5288,8386.0
2019-07-16 10:00:00,41.84,41.88,41.83,41.85,17366.0,36.5288,36.5637,36.52,36.5375,17366.0
2019-07-16 10:05:00,41.85,41.86,41.75,41.77,34162.0,36.5375,36.5462,36.4502,36.4677,34162.0
2019-07-16 10:10:00,41.78,41.81,41.73,41.74,31714.0,36.4764,36.5026,36.4327,36.4415,31714.0
2019-07-16 10:15:00,41.75,41.8,41.72,41.78,32751.0,36.4502,36.4939,36.424,36.4764,32751.0
2019-07-16 10:20:00,41.79,41.88,41.79,41.86,14750.0,36.4851,36.5637,36.4851,36.5462,14750.0
2019-07-16 10:25:00,41.86,41.87,41.82,41.86,11357.0,36.5462,36.555,36.5113,36.5462,11357.0
2019-07-16 10:30:00,41.87,41.88,41.8,41.8,19474.0,36.555,36.5637,36.4939,36.4939,19474.0
2019-07-16 10:35:00,41.8,41.82,41.78,41.8,23738.0,36.4939,36.5113,36.4764,36.4939,23738.0
2019-07-16 10:40:00,41.81,41.82,41.78,41.8,24496.0,36.5026,36.5113,36.4764,36.4939,24496.0
2019-07-16 10:45:00,41.8,41.81,41.73,41.76,24221.0,36.4939,36.5026,36.4327,36.4589,24221.0
2019-07-16 10:50:00,41.75,41.77,41.73,41.75,26720.0,36.4502,36.4677,36.4327,36.4502,26720.0
2019-07-16 10:55:00,41.75,41.8,41.75,41.78,17538.0,36.4502,36.4939,36.4502,36.4764,17538.0
2019-07-16 11:00:00,41.79,41.82,41.78,41.81,16674.0,36.4851,36.5113,36.4764,36.5026,16674.0
2019-07-16 11:05:00,41.8,41.81,41.77,41.8,16837.0,36.4939,36.5026,36.4677,36.4939,16837.0
2019-07-16 11:10:00,41.8,41.86,41.79,41.83,29341.0,36.4939,36.5462,36.4851,36.52,29341.0
2019-07-16 11:15:00,41.83,41.85,41.82,41.85,11794.0,36.52,36.5375,36.5113,36.5375,11794.0
2019-07-16 11:20:00,41.85,41.87,41.82,41.86,24310.0,36.5375,36.555,36.5113,36.5462,24310.0
2019-07-16 11:25:00,41.87,41.87,41.82,41.87,16079.0,36.555,36.555,36.5113,36.555,16079.0
2019-07-16 11:30:00,41.87,41.9,41.86,41.89,22650.0,36.555,36.5812,36.5462,36.5724,22650.0
2019-07-16 11:35:00,41.88,41.93,41.88,41.93,20993.0,36.5637,36.6073,36.5637,36.6073,20993.0
2019-07-16 11:40:00,41.93,41.96,41.93,41.96,13036.0,36.6073,36.6335,36.6073,36.6335,13036.0
2019-07-16 11:45:00,41.96,41.98,41.94,41.95,30465.0,36.6335,36.651,36.6161,36.6248,30465.0
2019-07-16 11:50:00,41.94,41.95,41.93,41.94,17668.0,36.6161,36.6248,36.6073,36.6161,17668.0
2019-07-16 11:55:00,41.94,41.95,41.88,41.91,18493.0,36.6161,36.6248,36.5637,36.5899,18493.0
2019-07-16 12:00:00,41.9,41.93,41.89,41.91,27502.0,36.5812,36.6073,36.5724,36.5899,27502.0
2019-07-16 12:05:00,41.91,41.92,41.88,41.89,24854.0,36.5899,36.5986,36.5637,36.5724,24854.0
2019-07-16 12:10:00,41.9,41.91,41.88,41.9,14421.0,36.5812,36.5899,36.5637,36.5812,14421.0
2019-07-16 12:15:00,41.9,41.9,41.85,41.86,23013.0,36.5812,36.5812,36.5375,36.5462,23013.0
2019-07-16 12:20:00,41.85,41.87,41.83,41.84,37175.0,36.5375,36.555,36.52,36.5288,37175.0
2019-07-16 12:25:00,41.84,41.89,41.84,41.88,22094.0,36.5288,36.5724,36.5288,36.5637,22094.0
2019-07-16 12:30:00,41.88,41.88,41.84,41.87,18597.0,36.5637,36.5637,36.5288,36.555,18597.0
2019-07-16 12:35:00,41.87,41.9,41.86,41.88,31194.0,36.555,36.5812,36.5462,36.5637,31194.0
2019-07-16 12:40:00,41.87,41.91,41.86,41.91,14168.0,36.555,36.5899,36.5462,36.5899,14168.0
2019-07-16 12:45:00,41.91,41.91,41.89,41.9,10462.0,36.5899,36.5899,36.5724,36.5812,10462.0
2019-07-16 12:50:00,41.9,41.9,41.86,41.88,23549.0,36.5812,36.5812,36.5462,36.5637,23549.0
2019-07-16 12:55:00,41.89,41.91,41.88,41.9,16085.0,36.5724,36.5899,36.5637,36.5812,16085.0
2019-07-16 13:00:00,41.91,41.98,41.91,41.98,28295.0,36.5899,36.651,36.5899,36.651,28295.0
2019-07-16 13:05:00,41.98,42.0,41.97,41.98,18083.0,36.651,36.6685,36.6423,36.651,18083.0
2019-07-16 13:10:00,41.98,42.06,41.98,42.05,62936.0,36.651,36.7208,36.651,36.7121,62936.0
2019-07-16 13:15:00,42.06,42.07,42.01,42.02,31630.0,36.7208,36.7296,36.6772,36.6859,31630.0
2019-07-16 13:20:00,42.02,42.06,42.02,42.05,13265.0,36.6859,36.7208,36.6859,36.7121,13265.0
2019-07-16 13:25:00,42.05,42.06,42.02,42.04,24768.0,36.7121,36.7208,36.6859,36.7034,24768.0
2019-07-16 13:30:00,42.03,42.04,42.03,42.03,8431.0,36.6947,36.7034,36.6947,36.6947,8431.0
2019-07-16 13:35:00,42.04,42.06,42.02,42.06,29906.0,36.7034,36.7208,36.6859,36.7208,29906.0
2019-07-16 13:40:00,42.06,42.09,42.05,42.08,23662.0,36.7208,36.747,36.7121,36.7383,23662.0
2019-07-16 13:45:00,42.08,42.1,42.06,42.1,38366.0,36.7383,36.7558,36.7208,36.7558,38366.0
2019-07-16 13:50:00,42.09,42.1,42.05,42.05,27075.0,36.747,36.7558,36.7121,36.7121,27075.0
2019-07-16 13:55:00,42.06,42.07,42.04,42.05,29680.0,36.7208,36.7296,36.7034,36.7121,29680.0
2019-07-16 14:00:00,42.05,42.06,41.98,41.98,31959.0,36.7121,36.7208,36.651,36.651,31959.0
2019-07-16 14:05:00,41.98,42.02,41.97,42.01,15779.0,36.651,36.6859,36.6423,36.6772,15779.0
2019-07-16 14:10:00,42.01,42.02,41.97,42.01,22810.0,36.6772,36.6859,36.6423,36.6772,22810.0
2019-07-16 14:15:00,42.02,42.02,41.99,42.01,26054.0,36.6859,36.6859,36.6597,36.6772,26054.0
2019-07-16 14:20:00,42.01,42.02,41.97,42.02,18763.0,36.6772,36.6859,36.6423,36.6859,18763.0
2019-07-16 14:25:00,42.02,42.02,42.0,42.02,18840.0,36.6859,36.6859,36.6685,36.6859,18840.0
2019-07-16 14:30:00,42.02,42.02,41.99,41.99,27242.0,36.6859,36.6859,36.6597,36.6597,27242.0
2019-07-16 14:35:00,42.0,42.06,41.99,42.05,30636.0,36.6685,36.7208,36.6597,36.7121,30636.0
2019-07-16 14:40:00,42.05,42.07,42.04,42.07,13892.0,36.7121,36.7296,36.7034,36.7296,13892.0
2019-07-16 14:45:00,42.07,42.1,42.06,42.1,21350.0,36.7296,36.7558,36.7208,36.7558,21350.0
2019-07-16 14:50:00,42.1,42.11,42.09,42.1,27595.0,36.7558,36.7645,36.747,36.7558,27595.0
2019-07-16 14:55:00,42.1,42.1,42.08,42.09,19671.0,36.7558,36.7558,36.7383,36.747,19671.0
2019-07-16 15:00:00,42.09,42.09,42.05,42.09,34207.0,36.747,36.747,36.7121,36.747,34207.0
2019-07-16 15:05:00,42.09,42.1,42.08,42.09,34817.0,36.747,36.7558,36.7383,36.747,34817.0
2019-07-16 15:10:00,42.09,42.11,42.08,42.09,24045.0,36.747,36.7645,36.7383,36.747,24045.0
2019-07-16 15:15:00,42.09,42.1,42.06,42.09,39837.0,36.747,36.7558,36.7208,36.747,39837.0
2019-07-16 15:20:00,42.09,42.09,42.03,42.04,49520.0,36.747,36.747,36.6947,36.7034,49520.0
2019-07-16 15:25:00,42.04,42.07,42.01,42.07,266869.0,36.7034,36.7296,36.6772,36.7296,266869.0
2019-07-16 15:30:00,42.07,42.13,42.07,42.11,42168.0,36.7296,36.782,36.7296,36.7645,42168.0
2019-07-16 15:35:00,42.11,42.15,42.1,42.14,60273.0,36.7645,36.7994,36.7558,36.7907,60273.0
2019-07-16 15:40:00,42.14,42.14,42.11,42.11,43456.0,36.7907,36.7907,36.7645,36.7645,43456.0
2019-07-16 15:45:00,42.11,42.12,42.07,42.08,49047.0,36.7645,36.7732,36.7296,36.7383,49047.0
2019-07-16 15:50:00,42.08,42.12,42.07,42.11,75392.0,36.7383,36.7732,36.7296,36.7645,75392.0
2019-07-16 15:55:00,42.11,42.14,42.04,42.05,270826.0,36.7645,36.7907,36.7034,36.7121,270826.0
2019-07-17 09:30:00,42.08,42.08,41.96,41.99,29249.0,36.7383,36.7383,36.6335,36.6597,29249.0
2019-07-17 09:35:00,42.01,42.01,41.86,41.89,25346.0,36.6772,36.6772,36.5462,36.5724,25346.0
2019-07-17 09:40:00,41.9,41.92,41.8,41.84,33993.0,36.5812,36.5986,36.4939,36.5288,33993.0
2019-07-17 09:45:00,41.84,41.88,41.78,41.83,84956.0,36.5288,36.5637,36.4764,36.52,84956.0
2019-07-17 09:50:00,41.83,41.94,41.82,41.94,18701.0,36.52,36.6161,36.5113,36.6161,18701.0
2019-07-17 09:55:00,41.94,41.95,41.86,41.88,62311.0,36.6161,36.6248,36.5462,36.5637,62311.0
2019-07-17 10:00:00,41.89,41.92,41.85,41.86,34036.0,36.5724,36.5986,36.5375,36.5462,34036.0
2019-07-17 10:05:00,41.87,41.88,41.82,41.88,36174.0,36.555,36.5637,36.5113,36.5637,36174.0
2019-07-17 10:10:00,41.87,41.91,41.86,41.86,27059.0,36.555,36.5899,36.5462,36.5462,27059.0
2019-07-17 10:15:00,41.86,41.96,41.86,41.91,58702.0,36.5462,36.6335,36.5462,36.5899,58702.0
2019-07-17 10:20:00,41.91,41.91,41.86,41.87,23223.0,36.5899,36.5899,36.5462,36.555,23223.0
2019-07-17 10:25:00,41.88,41.88,41.8,41.82,16911.0,36.5637,36.5637,36.4939,36.5113,16911.0
2019-07-17 10:30:00,41.81,41.82,41.77,41.78,31706.0,36.5026,36.5113,36.4677,36.4764,31706.0
2019-07-17 10:35:00,41.79,41.82,41.77,41.78,22517.0,36.4851,36.5113,36.4677,36.4764,22517.0
2019-07-17 10:40:00,41.78,41.78,41.72,41.72,38434.0,36.4764,36.4764,36.424,36.424,38434.0
2019-07-17 10:45:00,41.72,41.72,41.66,41.66,20605.0,36.424,36.424,36.3716,36.3716,20605.0
2019-07-17 10:50:00,41.66,41.68,41.6,41.62,30425.0,36.3716,36.3891,36.3192,36.3367,30425.0
2019-07-17 10:55:00,41.62,41.7,41.6,41.69,27132.0,36.3367,36.4065,36.3192,36.3978,27132.0
2019-07-17 11:00:00,41.69,41.74,41.68,41.73,21132.0,36.3978,36.4415,36.3891,36.4327,21132.0
2019-07-17 11:05:00,41.73,41.73,41.67,41.71,20256.0,36.4327,36.4327,36.3804,36.4153,20256.0
2019-07-17 11:10:00,41.72,41.75,41.71,41.73,24559.0,36.424,36.4502,36.4153,36.4327,24559.0
2019-07-17 11:15:00,41.72,41.72,41.68,41.69,21475.0,36.424,36.424,36.3891,36.3978,21475.0
2019-07-17 11:20:00,41.69,41.73,41.68,41.72,46343.0,36.3978,36.4327,36.3891,36.424,46343.0
2019-07-17 11:25:00,41.72,41.75,41.7,41.73,37255.0,36.424,36.4502,36.4065,36.4327,37255.0
2019-07-17 11:30:00,41.73,41.74,41.69,41.69,15084.0,36.4327,36.4415,36.3978,36.3978,15084.0
2019-07-17 11:35:00,41.68,41.69,41.66,41.68,18029.0,36.3891,36.3978,36.3716,36.3891,18029.0
2019-07-17 11:40:00,41.68,41.69,41.67,41.68,12203.0,36.3891,36.3978,36.3804,36.3891,12203.0
2019-07-17 11:45:00,41.68,41.69,41.67,41.68,10253.0,36.3891,36.3978,36.3804,36.3891,10253.0
2019-07-17 11:50:00,41.69,41.7,41.68,41.7,11222.0,36.3978,36.4065,36.3891,36.4065,11222.0
2019-07-17 11:55:00,41.7,41.71,41.67,41.68,24476.0,36.4065,36.4153,36.3804,36.3891,24476.0
2019-07-17 12:00:00,41.68,41.69,41.66,41.68,20262.0,36.3891,36.3978,36.3716,36.3891,20262.0
2019-07-17 12:05:00,41.67,41.69,41.66,41.66,10640.0,36.3804,36.3978,36.3716,36.3716,10640.0
2019-07-17 12:10:00,41.65,41.66,41.62,41.63,21872.0,36.3629,36.3716,36.3367,36.3454,21872.0
2019-07-17 12:15:00,41.63,41.63,41.55,41.55,16243.0,36.3454,36.3454,36.2756,36.2756,16243.0
2019-07-17 12:20:00,41.55,41.57,41.53,41.54,19322.0,36.2756,36.293,36.2581,36.2669,19322.0
2019-07-17 12:25:00,41.54,41.56,41.53,41.55,20509.0,36.2669,36.2843,36.2581,36.2756,20509.0
2019-07-17 12:30:00,41.55,41.62,41.55,41.62,20305.0,36.2756,36.3367,36.2756,36.3367,20305.0
2019-07-17 12:35:00,41.63,41.64,41.58,41.59,33579.0,36.3454,36.3542,36.3018,36.3105,33579.0
2019-07-17 12:40:00,41.59,41.63,41.58,41.59,19481.0,36.3105,36.3454,36.3018,36.3105,19481.0
2019-07-17 12:45:00,41.59,41.59,41.56,41.56,7816.0,36.3105,36.3105,36.2843,36.2843,7816.0
2019-07-17 12:50:00,41.57,41.59,41.56,41.59,14623.0,36.293,36.3105,36.2843,36.3105,14623.0
2019-07-17 12:55:00,41.58,41.58,41.55,41.56,14174.0,36.3018,36.3018,36.2756,36.2843,14174.0
2019-07-17 13:00:00,41.57,41.59,41.56,41.57,16708.0,36.293,36.3105,36.2843,36.293,16708.0
2019-07-17 13:05:00,41.57,41.62,41.57,41.59,17672.0,36.293,36.3367,36.293,36.3105,17672.0
2019-07-17 13:10:00,41.6,41.61,41.55,41.56,17842.0,36.3192,36.328,36.2756,36.2843,17842.0
2019-07-17 13:15:00,41.56,41.57,41.55,41.56,26737.0,36.2843,36.293,36.2756,36.2843,26737.0
2019-07-17 13:20:00,41.57,41.57,41.49,41.49,63278.0,36.293,36.293,36.2232,36.2232,63278.0
2019-07-17 13:25:00,41.48,41.56,41.48,41.55,46417.0,36.2145,36.2843,36.2145,36.2756,46417.0
2019-07-17 13:30:00,41.56,41.57,41.54,41.55,30248.0,36.2843,36.293,36.2669,36.2756,30248.0
2019-07-17 13:35:00,41.55,41.56,41.53,41.55,48475.0,36.2756,36.2843,36.2581,36.2756,48475.0
2019-07-17 13:40:00,41.54,41.6,41.53,41.55,94383.0,36.2669,36.3192,36.2581,36.2756,94383.0
2019-07-17 13:45:00,41.55,41.55,41.48,41.48,20569.0,36.2756,36.2756,36.2145,36.2145,20569.0
2019-07-17 13:50:00,41.48,41.49,41.45,41.47,34049.0,36.2145,36.2232,36.1883,36.2057,34049.0
2019-07-17 13:55:00,41.47,41.47,41.42,41.43,17674.0,36.2057,36.2057,36.1621,36.1708,17674.0
2019-07-17 14:00:00,41.43,41.43,41.39,41.4,15874.0,36.1708,36.1708,36.1359,36.1446,15874.0
2019-07-17 14:05:00,41.4,41.41,41.37,41.38,24526.0,36.1446,36.1534,36.1184,36.1272,24526.0
2019-07-17 14:10:00,41.38,41.39,41.34,41.34,21052.0,36.1272,36.1359,36.0922,36.0922,21052.0
2019-07-17 14:15:00,41.34,41.38,41.34,41.35,25692.0,36.0922,36.1272,36.0922,36.101,25692.0
2019-07-17 14:20:00,41.35,41.37,41.33,41.35,23161.0,36.101,36.1184,36.0835,36.101,23161.0
2019-07-17 14:25:00,41.36,41.38,41.35,41.36,18900.0,36.1097,36.1272,36.101,36.1097,18900.0
2019-07-17 14:30:00,41.36,41.36,41.32,41.34,25119.0,36.1097,36.1097,36.0748,36.0922,25119.0
2019-07-17 14:35:00,41.34,41.35,41.31,41.32,24311.0,36.0922,36.101,36.0661,36.0748,24311.0
2019-07-17 14:40:00,41.33,41.33,41.28,41.28,17759.0,36.0835,36.0835,36.0399,36.0399,17759.0
2019-07-17 14:45:00,41.28,41.3,41.24,41.3,25836.0,36.0399,36.0573,36.0049,36.0573,25836.0
2019-07-17 14:50:00,41.3,41.31,41.25,41.25,26871.0,36.0573,36.0661,36.0137,36.0137,26871.0
2019-07-17 14:55:00,41.26,41.27,41.23,41.27,16644.0,36.0224,36.0311,35.9962,36.0311,16644.0
2019-07-17 15:00:00,41.27,41.27,41.16,41.16,40677.0,36.0311,36.0311,35.9351,35.9351,40677.0
2019-07-17 15:05:00,41.17,41.22,41.16,41.22,25214.0,35.9438,35.9875,35.9351,35.9875,25214.0
2019-07-17 15:10:00,41.21,41.23,41.2,41.22,25157.0,35.9787,35.9962,35.97,35.9875,25157.0
2019-07-17 15:15:00,41.22,41.25,41.22,41.24,29700.0,35.9875,36.0137,35.9875,36.0049,29700.0
2019-07-17 15:20:00,41.24,41.24,41.19,41.19,26690.0,36.0049,36.0049,35.9613,35.9613,26690.0
2019-07-17 15:25:00,41.2,41.21,41.16,41.21,85103.0,35.97,35.9787,35.9351,35.9787,85103.0
2019-07-17 15:30:00,41.2,41.28,41.19,41.27,60329.0,35.97,36.0399,35.9613,36.0311,60329.0
2019-07-17 15:35:00,41.26,41.3,41.22,41.22,110464.0,36.0224,36.0573,35.9875,35.9875,110464.0
2019-07-17 15:40:00,41.22,41.23,41.18,41.2,88947.0,35.9875,35.9962,35.9526,35.97,88947.0
2019-07-17 15:45:00,41.2,41.21,41.12,41.15,251252.0,35.97,35.9787,35.9002,35.9264,251252.0
2019-07-17 15:50:00,41.15,41.16,41.08,41.08,115030.0,35.9264,35.9351,35.8652,35.8652,115030.0
2019-07-17 15:55:00,41.08,41.09,41.03,41.06,308476.0,35.8652,35.874,35.8216,35.8478,308476.0
2019-07-18 09:30:00,40.93,40.99,40.67,40.85,70806.0,35.7343,35.7867,35.5073,35.6644,70806.0
2019-07-18 09:35:00,40.87,40.98,40.84,40.92,29534.0,35.6819,35.7779,35.6557,35.7256,29534.0
2019-07-18 09:40:00,40.92,40.94,40.88,40.92,49524.0,35.7256,35.743,35.6906,35.7256,49524.0
2019-07-18 09:45:00,40.92,41.0,40.91,40.95,63251.0,35.7256,35.7954,35.7168,35.7518,63251.0
2019-07-18 09:50:00,40.96,40.97,40.89,40.95,19251.0,35.7605,35.7692,35.6994,35.7518,19251.0
2019-07-18 09:55:00,40.95,40.98,40.92,40.94,20789.0,35.7518,35.7779,35.7256,35.743,20789.0
2019-07-18 10:00:00,40.94,40.94,40.85,40.87,37964.0,35.743,35.743,35.6644,35.6819,37964.0
2019-07-18 10:05:00,40.88,40.96,40.85,40.92,70373.0,35.6906,35.7605,35.6644,35.7256,70373.0
2019-07-18 10:10:00,40.92,40.99,40.91,40.96,21865.0,35.7256,35.7867,35.7168,35.7605,21865.0
2019-07-18 10:15:00,40.97,41.0,40.95,40.97,20419.0,35.7692,35.7954,35.7518,35.7692,20419.0
2019-07-18 10:20:00,40.97,41.04,40.96,41.02,22875.0,35.7692,35.8303,35.7605,35.8129,22875.0
2019-07-18 10:25:00,41.02,41.05,41.0,41.02,28153.0,35.8129,35.8391,35.7954,35.8129,28153.0
2019-07-18 10:30:00,41.03,41.03,40.97,41.0,24630.0,35.8216,35.8216,35.7692,35.7954,24630.0
2019-07-18 10:35:00,40.99,41.0,40.93,40.95,20759.0,35.7867,35.7954,35.7343,35.7518,20759.0
2019-07-18 10:40:00,40.96,41.03,40.95,41.03,22287.0,35.7605,35.8216,35.7518,35.8216,22287.0
2019-07-18 10:45:00,41.03,41.03,40.99,41.0,19711.0,35.8216,35.8216,35.7867,35.7954,19711.0
2019-07-18 10:50:00,41.0,41.05,41.0,41.03,28696.0,35.7954,35.8391,35.7954,35.8216,28696.0
2019-07-18 10:55:00,41.02,41.05,41.0,41.01,19061.0,35.8129,35.8391,35.7954,35.8041,19061.0
2019-07-18 11:00:00,41.02,41.08,41.02,41.06,33404.0,35.8129,35.8652,35.8129,35.8478,33404.0
2019-07-18 11:05:00,41.06,41.1,41.05,41.1,34632.0,35.8478,35.8827,35.8391,35.8827,34632.0
2019-07-18 11:10:00,41.1,41.1,41.03,41.03,23906.0,35.8827,35.8827,35.8216,35.8216,23906.0
2019-07-18 11:15:00,41.04,41.09,41.03,41.08,65152.0,35.8303,35.874,35.8216,35.8652,65152.0
2019-07-18 11:20:00,41.09,41.1,41.01,41.01,22904.0,35.874,35.8827,35.8041,35.8041,22904.0
2019-07-18 11:25:00,41.02,41.05,41.01,41.04,15776.0,35.8129,35.8391,35.8041,35.8303,15776.0
2019-07-18 11:30:00,41.04,41.05,41.0,41.04,28105.0,35.8303,35.8391,35.7954,35.8303,28105.0
2019-07-18 11:35:00,41.04,41.05,40.99,41.04,36840.0,35.8303,35.8391,35.7867,35.8303,36840.0
2019-07-18 11:40:00,41.04,41.04,41.0,41.0,22810.0,35.8303,35.8303,35.7954,35.7954,22810.0
2019-07-18 11:45:00,41.0,41.02,40.98,41.01,17876.0,35.7954,35.8129,35.7779,35.8041,17876.0
2019-07-18 11:50:00,41.02,41.05,41.01,41.04,49062.0,35.8129,35.8391,35.8041,35.8303,49062.0
2019-07-18 11:55:00,41.04,41.05,41.02,41.04,20160.0,35.8303,35.8391,35.8129,35.8303,20160.0
2019-07-18 12:00:00,41.04,41.08,41.03,41.06,22399.0,35.8303,35.8652,35.8216,35.8478,22399.0
2019-07-18 12:05:00,41.06,41.12,41.05,41.11,20749.0,35.8478,35.9002,35.8391,35.8914,20749.0
2019-07-18 12:10:00,41.1,41.15,41.09,41.12,21291.0,35.8827,35.9264,35.874,35.9002,21291.0
2019-07-18 12:15:00,41.12,41.13,41.1,41.13,15094.0,35.9002,35.9089,35.8827,35.9089,15094.0
2019-07-18 12:20:00,41.13,41.16,41.12,41.16,12801.0,35.9089,35.9351,35.9002,35.9351,12801.0
2019-07-18 12:25:00,41.16,41.18,41.15,41.15,11508.0,35.9351,35.9526,35.9264,35.9264,11508.0
2019-07-18 12:30:00,41.14,41.2,41.14,41.17,21609.0,35.9176,35.97,35.9176,35.9438,21609.0
2019-07-18 12:35:00,41.17,41.19,41.16,41.18,17367.0,35.9438,35.9613,35.9351,35.9526,17367.0
2019-07-18 12:40:00,41.17,41.21,41.15,41.21,25352.0,35.9438,35.9787,35.9264,35.9787,25352.0
2019-07-18 12:45:00,41.22,41.24,41.18,41.22,35462.0,35.9875,36.0049,35.9526,35.9875,35462.0
2019-07-18 12:50:00,41.23,41.24,41.18,41.18,17212.0,35.9962,36.0049,35.9526,35.9526,17212.0
2019-07-18 12:55:00,41.18,41.2,41.15,41.2,21243.0,35.9526,35.97,35.9264,35.97,21243.0
2019-07-18 13:00:00,41.19,41.2,41.18,41.2,27085.0,35.9613,35.97,35.9526,35.97,27085.0
2019-07-18 13:05:00,41.21,41.22,41.19,41.19,13502.0,35.9787,35.9875,35.9613,35.9613,13502.0
2019-07-18 13:10:00,41.19,41.21,41.18,41.2,14736.0,35.9613,35.9787,35.9526,35.97,14736.0
2019-07-18 13:15:00,41.2,41.21,41.17,41.19,14681.0,35.97,35.9787,35.9438,35.9613,14681.0
2019-07-18 13:20:00,41.18,41.2,41.17,41.2,18002.0,35.9526,35.97,35.9438,35.97,18002.0
2019-07-18 13:25:00,41.2,41.2,41.16,41.18,13813.0,35.97,35.97,35.9351,35.9526,13813.0
2019-07-18 13:30:00,41.17,41.26,41.17,41.23,47764.0,35.9438,36.0224,35.9438,35.9962,47764.0
2019-07-18 13:35:00,41.23,41.28,41.22,41.26,25491.0,35.9962,36.0399,35.9875,36.0224,25491.0
2019-07-18 13:40:00,41.26,41.26,41.22,41.23,21010.0,36.0224,36.0224,35.9875,35.9962,21010.0
2019-07-18 13:45:00,41.23,41.24,41.21,41.21,24868.0,35.9962,36.0049,35.9787,35.9787,24868.0
2019-07-18 13:50:00,41.22,41.22,41.17,41.17,12304.0,35.9875,35.9875,35.9438,35.9438,12304.0
2019-07-18 13:55:00,41.16,41.18,41.15,41.18,17028.0,35.9351,35.9526,35.9264,35.9526,17028.0
2019-07-18 14:00:00,41.17,41.18,41.16,41.16,12087.0,35.9438,35.9526,35.9351,35.9351,12087.0
2019-07-18 14:05:00,41.16,41.19,41.15,41.16,19934.0,35.9351,35.9613,35.9264,35.9351,19934.0
2019-07-18 14:10:00,41.16,41.2,41.16,41.17,16938.0,35.9351,35.97,35.9351,35.9438,16938.0
2019-07-18 14:15:00,41.17,41.22,41.16,41.22,13472.0,35.9438,35.9875,35.9351,35.9875,13472.0
2019-07-18 14:20:00,41.22,41.23,41.21,41.22,18974.0,35.9875,35.9962,35.9787,35.9875,18974.0
2019-07-18 14:25:00,41.22,41.25,41.21,41.24,14123.0,35.9875,36.0137,35.9787,36.0049,14123.0
2019-07-18 14:30:00,41.23,41.27,41.22,41.27,15503.0,35.9962,36.0311,35.9875,36.0311,15503.0
2019-07-18 14:35:00,41.27,41.3,41.25,41.29,30218.0,36.0311,36.0573,36.0137,36.0486,30218.0
2019-07-18 14:40:00,41.29,41.31,41.27,41.31,18049.0,36.0486,36.0661,36.0311,36.0661,18049.0
2019-07-18 14:45:00,41.31,41.31,41.26,41.27,15387.0,36.0661,36.0661,36.0224,36.0311,15387.0
2019-07-18 14:50:00,41.27,41.27,41.23,41.26,21428.0,36.0311,36.0311,35.9962,36.0224,21428.0
2019-07-18 14:55:00,41.26,41.33,41.25,41.33,37819.0,36.0224,36.0835,36.0137,36.0835,37819.0
2019-07-18 15:00:00,41.33,41.33,41.3,41.33,20094.0,36.0835,36.0835,36.0573,36.0835,20094.0
2019-07-18 15:05:00,41.32,41.33,41.28,41.31,19834.0,36.0748,36.0835,36.0399,36.0661,19834.0
2019-07-18 15:10:00,41.31,41.31,41.26,41.29,20699.0,36.0661,36.0661,36.0224,36.0486,20699.0
2019-07-18 15:15:00,41.28,41.29,41.24,41.24,23978.0,36.0399,36.0486,36.0049,36.0049,23978.0
2019-07-18 15:20:00,41.23,41.26,41.23,41.24,27842.0,35.9962,36.0224,35.9962,36.0049,27842.0
2019-07-18 15:25:00,41.23,41.25,41.2,41.25,25892.0,35.9962,36.0137,35.97,36.0137,25892.0
2019-07-18 15:30:00,41.24,41.26,41.22,41.23,33456.0,36.0049,36.0224,35.9875,35.9962,33456.0
2019-07-18 15:35:00,41.23,41.25,41.21,41.22,35577.0,35.9962,36.0137,35.9787,35.9875,35577.0
2019-07-18 15:40:00,41.22,41.22,41.19,41.2,32371.0,35.9875,35.9875,35.9613,35.97,32371.0
2019-07-18 15:45:00,41.2,41.21,41.14,41.16,64508.0,35.97,35.9787,35.9176,35.9351,64508.0
2019-07-18 15:50:00,41.15,41.17,41.11,41.12,44343.0,35.9264,35.9438,35.8914,35.9002,44343.0
2019-07-18 15:55:00,41.13,41.18,41.12,41.18,124294.0,35.9089,35.9526,35.9002,35.9526,124294.0
2019-07-19 09:30:00,41.39,41.44,41.27,41.35,139958.0,36.1359,36.1796,36.0311,36.101,139958.0
2019-07-19 09:35:00,41.36,41.43,41.31,41.43,13787.0,36.1097,36.1708,36.0661,36.1708,13787.0
2019-07-19 09:40:00,41.43,41.48,41.42,41.44,16006.0,36.1708,36.2145,36.1621,36.1796,16006.0
2019-07-19 09:45:00,41.43,41.48,41.4,41.43,16548.0,36.1708,36.2145,36.1446,36.1708,16548.0
2019-07-19 09:50:00,41.42,41.48,41.4,41.41,13736.0,36.1621,36.2145,36.1446,36.1534,13736.0
2019-07-19 09:55:00,41.41,41.47,41.41,41.45,18078.0,36.1534,36.2057,36.1534,36.1883,18078.0
2019-07-19 10:00:00,41.45,41.47,41.4,41.44,27082.0,36.1883,36.2057,36.1446,36.1796,27082.0
2019-07-19 10:05:00,41.45,41.47,41.43,41.46,24943.0,36.1883,36.2057,36.1708,36.197,24943.0
2019-07-19 10:10:00,41.47,41.53,41.44,41.52,36189.0,36.2057,36.2581,36.1796,36.2494,36189.0
2019-07-19 10:15:00,41.5,41.57,41.5,41.53,29103.0,36.2319,36.293,36.2319,36.2581,29103.0
2019-07-19 10:20:00,41.53,41.57,41.53,41.56,19373.0,36.2581,36.293,36.2581,36.2843,19373.0
2019-07-19 10:25:00,41.55,41.55,41.45,41.5,21709.0,36.2756,36.2756,36.1883,36.2319,21709.0
2019-07-19 10:30:00,41.5,41.54,41.49,41.51,26389.0,36.2319,36.2669,36.2232,36.2407,26389.0
2019-07-19 10:35:00,41.52,41.52,41.46,41.48,25930.0,36.2494,36.2494,36.197,36.2145,25930.0
2019-07-19 10:40:00,41.48,41.49,41.45,41.45,18725.0,36.2145,36.2232,36.1883,36.1883,18725.0
2019-07-19 10:45:00,41.44,41.45,41.4,41.41,28005.0,36.1796,36.1883,36.1446,36.1534,28005.0
2019-07-19 10:50:00,41.41,41.45,41.4,41.41,33138.0,36.1534,36.1883,36.1446,36.1534,33138.0
2019-07-19 10:55:00,41.41,41.45,41.41,41.43,17346.0,36.1534,36.1883,36.1534,36.1708,17346.0
2019-07-19 11:00:00,41.44,41.51,41.43,41.49,22900.0,36.1796,36.2407,36.1708,36.2232,22900.0
2019-07-19 11:05:00,41.49,41.51,41.48,41.48,10981.0,36.2232,36.2407,36.2145,36.2145,10981.0
2019-07-19 11:10:00,41.49,41.53,41.47,41.51,20411.0,36.2232,36.2581,36.2057,36.2407,20411.0
2019-07-19 11:15:00,41.51,41.51,41.48,41.5,14440.0,36.2407,36.2407,36.2145,36.2319,14440.0
2019-07-19 11:20:00,41.5,41.5,41.46,41.48,16921.0,36.2319,36.2319,36.197,36.2145,16921.0
2019-07-19 11:25:00,41.47,41.5,41.47,41.5,21240.0,36.2057,36.2319,36.2057,36.2319,21240.0
2019-07-19 11:30:00,41.5,41.51,41.48,41.5,21532.0,36.2319,36.2407,36.2145,36.2319,21532.0
2019-07-19 11:35:00,41.5,41.5,41.44,41.45,24669.0,36.2319,36.2319,36.1796,36.1883,24669.0
2019-07-19 11:40:00,41.45,41.46,41.43,41.45,22475.0,36.1883,36.197,36.1708,36.1883,22475.0
2019-07-19 11:45:00,41.44,41.45,41.41,41.42,19318.0,36.1796,36.1883,36.1534,36.1621,19318.0
2019-07-19 11:50:00,41.42,41.44,41.42,41.43,14827.0,36.1621,36.1796,36.1621,36.1708,14827.0
2019-07-19 11:55:00,41.42,41.46,41.42,41.46,24313.0,36.1621,36.197,36.1621,36.197,24313.0
2019-07-19 12:00:00,41.46,41.48,41.45,41.46,22640.0,36.197,36.2145,36.1883,36.197,22640.0
2019-07-19 12:05:00,41.45,41.52,41.45,41.52,22567.0,36.1883,36.2494,36.1883,36.2494,22567.0
2019-07-19 12:10:00,41.52,41.56,41.52,41.54,29420.0,36.2494,36.2843,36.2494,36.2669,29420.0
2019-07-19 12:15:00,41.54,41.55,41.52,41.53,24969.0,36.2669,36.2756,36.2494,36.2581,24969.0
2019-07-19 12:20:00,41.52,41.54,41.51,41.52,13877.0,36.2494,36.2669,36.2407,36.2494,13877.0
2019-07-19 12:25:00,41.52,41.56,41.51,41.56,15691.0,36.2494,36.2843,36.2407,36.2843,15691.0
2019-07-19 12:30:00,41.56,41.58,41.54,41.58,112561.0,36.2843,36.3018,36.2669,36.3018,112561.0
2019-07-19 12:35:00,41.58,41.59,41.56,41.58,25505.0,36.3018,36.3105,36.2843,36.3018,25505.0
2019-07-19 12:40:00,41.59,41.59,41.55,41.58,17551.0,36.3105,36.3105,36.2756,36.3018,17551.0
2019-07-19 12:45:00,41.57,41.58,41.55,41.57,28968.0,36.293,36.3018,36.2756,36.293,28968.0
2019-07-19 12:50:00,41.58,41.58,41.55,41.57,25478.0,36.3018,36.3018,36.2756,36.293,25478.0
2019-07-19 12:55:00,41.56,41.58,41.54,41.58,19047.0,36.2843,36.3018,36.2669,36.3018,19047.0
2019-07-19 13:00:00,41.58,41.58,41.53,41.55,37420.0,36.3018,36.3018,36.2581,36.2756,37420.0
2019-07-19 13:05:00,41.55,41.57,41.54,41.56,15863.0,36.2756,36.293,36.2669,36.2843,15863.0
2019-07-19 13:10:00,41.56,41.57,41.53,41.53,16227.0,36.2843,36.293,36.2581,36.2581,16227.0
2019-07-19 13:15:00,41.53,41.54,41.52,41.52,13205.0,36.2581,36.2669,36.2494,36.2494,13205.0
2019-07-19 13:20:00,41.53,41.54,41.52,41.53,9141.0,36.2581,36.2669,36.2494,36.2581,9141.0
2019-07-19 13:25:00,41.52,41.54,41.51,41.53,16090.0,36.2494,36.2669,36.2407,36.2581,16090.0
2019-07-19 13:30:00,41.54,41.54,41.5,41.52,25306.0,36.2669,36.2669,36.2319,36.2494,25306.0
2019-07-19 13:35:00,41.51,41.53,41.5,41.5,21017.0,36.2407,36.2581,36.2319,36.2319,21017.0
2019-07-19 13:40:00,41.5,41.5,41.47,41.48,14521.0,36.2319,36.2319,36.2057,36.2145,14521.0
2019-07-19 13:45:00,41.49,41.5,41.47,41.48,14882.0,36.2232,36.2319,36.2057,36.2145,14882.0
2019-07-19 13:50:00,41.48,41.51,41.48,41.5,16817.0,36.2145,36.2407,36.2145,36.2319,16817.0
2019-07-19 13:55:00,41.49,41.5,41.47,41.49,16681.0,36.2232,36.2319,36.2057,36.2232,16681.0
2019-07-19 14:00:00,41.49,41.52,41.48,41.49,29474.0,36.2232,36.2494,36.2145,36.2232,29474.0
2019-07-19 14:05:00,41.5,41.51,41.44,41.44,32719.0,36.2319,36.2407,36.1796,36.1796,32719.0
2019-07-19 14:10:00,41.44,41.47,41.41,41.43,32241.0,36.1796,36.2057,36.1534,36.1708,32241.0
2019-07-19 14:15:00,41.43,41.44,41.39,41.41,22164.0,36.1708,36.1796,36.1359,36.1534,22164.0
2019-07-19 14:20:00,41.41,41.43,41.4,41.4,24260.0,36.1534,36.1708,36.1446,36.1446,24260.0
2019-07-19 14:25:00,41.4,41.41,41.38,41.38,10564.0,36.1446,36.1534,36.1272,36.1272,10564.0
2019-07-19 14:30:00,41.39,41.41,41.37,41.37,20654.0,36.1359,36.1534,36.1184,36.1184,20654.0
2019-07-19 14:35:00,41.38,41.39,41.34,41.36,28655.0,36.1272,36.1359,36.0922,36.1097,28655.0
2019-07-19 14:40:00,41.37,41.4,41.37,41.38,20757.0,36.1184,36.1446,36.1184,36.1272,20757.0
2019-07-19 14:45:00,41.38,41.39,41.37,41.39,20108.0,36.1272,36.1359,36.1184,36.1359,20108.0
2019-07-19 14:50:00,41.38,41.39,41.36,41.37,27826.0,36.1272,36.1359,36.1097,36.1184,27826.0
2019-07-19 14:55:00,41.37,41.4,41.34,41.39,19037.0,36.1184,36.1446,36.0922,36.1359,19037.0
2019-07-19 15:00:00,41.39,41.39,41.32,41.33,35001.0,36.1359,36.1359,36.0748,36.0835,35001.0
2019-07-19 15:05:00,41.32,41.37,41.31,41.34,19062.0,36.0748,36.1184,36.0661,36.0922,19062.0
2019-07-19 15:10:00,41.35,41.35,41.31,41.34,33537.0,36.101,36.101,36.0661,36.0922,33537.0
2019-07-19 15:15:00,41.35,41.35,41.31,41.32,27313.0,36.101,36.101,36.0661,36.0748,27313.0
2019-07-19 15:20:00,41.32,41.32,41.26,41.3,44224.0,36.0748,36.0748,36.0224,36.0573,44224.0
2019-07-19 15:25:00,41.31,41.35,41.3,41.34,19249.0,36.0661,36.101,36.0573,36.0922,19249.0
2019-07-19 15:30:00,41.35,41.37,41.32,41.36,39717.0,36.101,36.1184,36.0748,36.1097,39717.0
2019-07-19 15:35:00,41.36,41.38,41.35,41.37,40576.0,36.1097,36.1272,36.101,36.1184,40576.0
2019-07-19 15:40:00,41.37,41.43,41.35,41.43,77627.0,36.1184,36.1708,36.101,36.1708,77627.0
2019-07-19 15:45:00,41.43,41.43,41.33,41.33,67072.0,36.1708,36.1708,36.0835,36.0835,67072.0
2019-07-19 15:50:00,41.33,41.39,41.33,41.39,63481.0,36.0835,36.1359,36.0835,36.1359,63481.0
2019-07-19 15:55:00,41.38,41.39,41.27,41.32,239647.0,36.1272,36.1359,36.0311,36.0748,239647.0
2019-07-22 09:30:00,41.0,41.1,40.87,40.91,120262.0,35.7954,35.8827,35.6819,35.7168,120262.0
2019-07-22 09:35:00,40.91,40.98,40.85,40.95,72136.0,35.7168,35.7779,35.6644,35.7518,72136.0
2019-07-22 09:40:00,40.96,40.98,40.92,40.98,37195.0,35.7605,35.7779,35.7256,35.7779,37195.0
2019-07-22 09:45:00,40.98,41.07,40.96,41.06,50733.0,35.7779,35.8565,35.7605,35.8478,50733.0
2019-07-22 09:50:00,41.06,41.13,41.06,41.12,28510.0,35.8478,35.9089,35.8478,35.9002,28510.0
2019-07-22 09:55:00,41.12,41.16,41.06,41.16,30339.0,35.9002,35.9351,35.8478,35.9351,30339.0
2019-07-22 10:00:00,41.16,41.18,41.09,41.13,25896.0,35.9351,35.9526,35.874,35.9089,25896.0
2019-07-22 10:05:00,41.12,41.13,41.08,41.12,19224.0,35.9002,35.9089,35.8652,35.9002,19224.0
2019-07-22 10:10:00,41.11,41.15,41.1,41.12,13025.0,35.8914,35.9264,35.8827,35.9002,13025.0
2019-07-22 10:15:00,41.12,41.18,41.11,41.14,15698.0,35.9002,35.9526,35.8914,35.9176,15698.0
2019-07-22 10:20:00,41.14,41.14,41.07,41.07,16207.0,35.9176,35.9176,35.8565,35.8565,16207.0
2019-07-22 10:25:00,41.08,41.11,41.06,41.1,16237.0,35.8652,35.8914,35.8478,35.8827,16237.0
2019-07-22 10:30:00,41.11,41.13,41.01,41.01,35126.0,35.8914,35.9089,35.8041,35.8041,35126.0
2019-07-22 10:35:00,41.0,41.06,40.98,41.05,26238.0,35.7954,35.8478,35.7779,35.8391,26238.0
2019-07-22 10:40:00,41.06,41.06,40.95,40.99,56807.0,35.8478,35.8478,35.7518,35.7867,56807.0
2019-07-22 10:45:00,41.0,41.03,40.94,40.98,27152.0,35.7954,35.8216,35.743,35.7779,27152.0
2019-07-22 10:50:00,40.99,41.0,40.97,40.98,15383.0,35.7867,35.7954,35.7692,35.7779,15383.0
2019-07-22 10:55:00,41.0,41.06,40.98,41.05,19239.0,35.7954,35.8478,35.7779,35.8391,19239.0
2019-07-22 11:00:00,41.05,41.05,41.0,41.02,20064.0,35.8391,35.8391,35.7954,35.8129,20064.0
2019-07-22 11:05:00,41.01,41.02,40.97,40.99,17267.0,35.8041,35.8129,35.7692,35.7867,17267.0
2019-07-22 11:10:00,40.98,40.99,40.95,40.98,20087.0,35.7779,35.7867,35.7518,35.7779,20087.0
2019-07-22 11:15:00,40.98,40.99,40.94,40.95,23250.0,35.7779,35.7867,35.743,35.7518,23250.0
2019-07-22 11:20:00,40.95,40.98,40.93,40.96,20128.0,35.7518,35.7779,35.7343,35.7605,20128.0
2019-07-22 11:25:00,40.96,40.97,40.92,40.93,19318.0,35.7605,35.7692,35.7256,35.7343,19318.0
2019-07-22 11:30:00,40.93,40.94,40.91,40.94,24018.0,35.7343,35.743,35.7168,35.743,24018.0
2019-07-22 11:35:00,40.95,41.03,40.94,41.02,39410.0,35.7518,35.8216,35.743,35.8129,39410.0
2019-07-22 11:40:00,41.02,41.04,41.01,41.03,12051.0,35.8129,35.8303,35.8041,35.8216,12051.0
2019-07-22 11:45:00,41.03,41.05,41.02,41.05,14221.0,35.8216,35.8391,35.8129,35.8391,14221.0
2019-07-22 11:50:00,41.06,41.08,41.05,41.08,21731.0,35.8478,35.8652,35.8391,35.8652,21731.0
2019-07-22 11:55:00,41.08,41.11,41.08,41.09,16202.0,35.8652,35.8914,35.8652,35.874,16202.0
2019-07-22 12:00:00,41.09,41.1,41.05,41.06,23858.0,35.874,35.8827,35.8391,35.8478,23858.0
2019-07-22 12:05:00,41.06,41.07,41.05,41.07,18393.0,35.8478,35.8565,35.8391,35.8565,18393.0
2019-07-22 12:10:00,41.07,41.1,41.05,41.09,10332.0,35.8565,35.8827,35.8391,35.874,10332.0
2019-07-22 12:15:00,41.09,41.17,41.07,41.14,26601.0,35.874,35.9438,35.8565,35.9176,26601.0
2019-07-22 12:20:00,41.13,41.17,41.13,41.16,14687.0,35.9089,35.9438,35.9089,35.9351,14687.0
2019-07-22 12:25:00,41.16,41.19,41.16,41.18,13698.0,35.9351,35.9613,35.9351,35.9526,13698.0
2019-07-22 12:30:00,41.18,41.18,41.13,41.14,21414.0,35.9526,35.9526,35.9089,35.9176,21414.0
2019-07-22 12:35:00,41.14,41.17,41.13,41.14,20622.0,35.9176,35.9438,35.9089,35.9176,20622.0
2019-07-22 12:40:00,41.13,41.16,41.12,41.16,8958.0,35.9089,35.9351,35.9002,35.9351,8958.0
2019-07-22 12:45:00,41.16,41.16,41.13,41.14,8680.0,35.9351,35.9351,35.9089,35.9176,8680.0
2019-07-22 12:50:00,41.14,41.14,41.12,41.14,12328.0,35.9176,35.9176,35.9002,35.9176,12328.0
2019-07-22 12:55:00,41.13,41.2,41.12,41.19,21143.0,35.9089,35.97,35.9002,35.9613,21143.0
2019-07-22 13:00:00,41.18,41.19,41.13,41.14,28557.0,35.9526,35.9613,35.9089,35.9176,28557.0
2019-07-22 13:05:00,41.15,41.19,41.15,41.18,12517.0,35.9264,35.9613,35.9264,35.9526,12517.0
2019-07-22 13:10:00,41.19,41.21,41.17,41.19,15087.0,35.9613,35.9787,35.9438,35.9613,15087.0
2019-07-22 13:15:00,41.2,41.21,41.17,41.21,20880.0,35.97,35.9787,35.9438,35.9787,20880.0
2019-07-22 13:20:00,41.21,41.21,41.17,41.19,24942.0,35.9787,35.9787,35.9438,35.9613,24942.0
2019-07-22 13:25:00,41.18,41.19,41.17,41.18,11838.0,35.9526,35.9613,35.9438,35.9526,11838.0
2019-07-22 13:30:00,41.18,41.22,41.17,41.21,22094.0,35.9526,35.9875,35.9438,35.9787,22094.0
2019-07-22 13:35:00,41.21,41.21,41.19,41.2,11009.0,35.9787,35.9787,35.9613,35.97,11009.0
2019-07-22 13:40:00,41.19,41.21,41.16,41.17,25255.0,35.9613,35.9787,35.9351,35.9438,25255.0
2019-07-22 13:45:00,41.18,41.2,41.17,41.17,14629.0,35.9526,35.97,35.9438,35.9438,14629.0
2019-07-22 13:50:00,41.17,41.18,41.15,41.17,10572.0,35.9438,35.9526,35.9264,35.9438,10572.0
2019-07-22 13:55:00,41.17,41.19,41.15,41.15,20615.0,35.9438,35.9613,35.9264,35.9264,20615.0
2019-07-22 14:00:00,41.15,41.17,41.14,41.16,21587.0,35.9264,35.9438,35.9176,35.9351,21587.0
2019-07-22 14:05:00,41.16,41.17,41.1,41.1,13888.0,35.9351,35.9438,35.8827,35.8827,13888.0
2019-07-22 14:10:00,41.11,41.14,41.1,41.12,28869.0,35.8914,35.9176,35.8827,35.9002,28869.0
2019-07-22 14:15:00,41.11,41.13,41.1,41.11,15670.0,35.8914,35.9089,35.8827,35.8914,15670.0
2019-07-22 14:20:00,41.12,41.13,41.11,41.12,8401.0,35.9002,35.9089,35.8914,35.9002,8401.0
2019-07-22 14:25:00,41.11,41.12,41.07,41.1,16945.0,35.8914,35.9002,35.8565,35.8827,16945.0
2019-07-22 14:30:00,41.11,41.11,41.05,41.08,22984.0,35.8914,35.8914,35.8391,35.8652,22984.0
2019-07-22 14:35:00,41.08,41.08,41.06,41.07,14470.0,35.8652,35.8652,35.8478,35.8565,14470.0
2019-07-22 14:40:00,41.08,41.08,41.05,41.05,13412.0,35.8652,35.8652,35.8391,35.8391,13412.0
2019-07-22 14:45:00,41.05,41.05,41.03,41.03,14084.0,35.8391,35.8391,35.8216,35.8216,14084.0
2019-07-22 14:50:00,41.04,41.05,41.0,41.02,18995.0,35.8303,35.8391,35.7954,35.8129,18995.0
2019-07-22 14:55:00,41.02,41.03,40.99,41.02,21477.0,35.8129,35.8216,35.7867,35.8129,21477.0
2019-07-22 15:00:00,41.02,41.1,41.01,41.07,46965.0,35.8129,35.8827,35.8041,35.8565,46965.0
2019-07-22 15:05:00,41.07,41.08,41.05,41.06,15860.0,35.8565,35.8652,35.8391,35.8478,15860.0
2019-07-22 15:10:00,41.06,41.07,41.05,41.05,10701.0,35.8478,35.8565,35.8391,35.8391,10701.0
2019-07-22 15:15:00,41.06,41.08,41.06,41.06,14519.0,35.8478,35.8652,35.8478,35.8478,14519.0
2019-07-22 15:20:00,41.07,41.08,41.02,41.05,22218.0,35.8565,35.8652,35.8129,35.8391,22218.0
2019-07-22 15:25:00,41.05,41.06,41.04,41.05,50676.0,35.8391,35.8478,35.8303,35.8391,50676.0
2019-07-22 15:30:00,41.05,41.06,41.01,41.02,44699.0,35.8391,35.8478,35.8041,35.8129,44699.0
2019-07-22 15:35:00,41.02,41.03,40.97,40.97,48509.0,35.8129,35.8216,35.7692,35.7692,48509.0
2019-07-22 15:40:00,40.97,41.01,40.93,40.99,78333.0,35.7692,35.8041,35.7343,35.7867,78333.0
2019-07-22 15:45:00,41.0,41.0,40.96,40.98,83476.0,35.7954,35.7954,35.7605,35.7779,83476.0
2019-07-22 15:50:00,40.98,40.99,40.93,40.97,82962.0,35.7779,35.7867,35.7343,35.7692,82962.0
2019-07-22 15:55:00,40.97,41.03,40.95,41.0,128347.0,35.7692,35.8216,35.7518,35.7954,128347.0
2019-07-23 09:30:00,41.24,41.26,41.03,41.14,54096.0,36.0049,36.0224,35.8216,35.9176,54096.0
2019-07-23 09:35:00,41.14,41.16,41.05,41.09,39517.0,35.9176,35.9351,35.8391,35.874,39517.0
2019-07-23 09:40:00,41.09,41.19,41.08,41.13,30597.0,35.874,35.9613,35.8652,35.9089,30597.0
2019-07-23 09:45:00,41.13,41.13,41.01,41.05,47367.0,35.9089,35.9089,35.8041,35.8391,47367.0
2019-07-23 09:50:00,41.05,41.06,40.97,40.99,48527.0,35.8391,35.8478,35.7692,35.7867,48527.0
2019-07-23 09:55:00,40.98,40.99,40.87,40.89,59081.0,35.7779,35.7867,35.6819,35.6994,59081.0
2019-07-23 10:00:00,40.9,40.93,40.79,40.91,74312.0,35.7081,35.7343,35.6121,35.7168,74312.0
2019-07-23 10:05:00,40.91,40.94,40.86,40.88,42218.0,35.7168,35.743,35.6732,35.6906,42218.0
2019-07-23 10:10:00,40.89,40.9,40.8,40.82,69211.0,35.6994,35.7081,35.6208,35.6383,69211.0
2019-07-23 10:15:00,40.82,40.86,40.74,40.77,82939.0,35.6383,35.6732,35.5684,35.5946,82939.0
2019-07-23 10:20:00,40.77,40.78,40.72,40.76,60409.0,35.5946,35.6033,35.5509,35.5859,60409.0
2019-07-23 10:25:00,40.77,40.83,40.77,40.82,37608.0,35.5946,35.647,35.5946,35.6383,37608.0
2019-07-23 10:30:00,40.82,40.94,40.82,40.94,79881.0,35.6383,35.743,35.6383,35.743,79881.0
2019-07-23 10:35:00,40.94,40.97,40.89,40.93,89619.0,35.743,35.7692,35.6994,35.7343,89619.0
2019-07-23 10:40:00,40.93,40.95,40.92,40.93,26160.0,35.7343,35.7518,35.7256,35.7343,26160.0
2019-07-23 10:45:00,40.93,40.94,40.89,40.9,32193.0,35.7343,35.743,35.6994,35.7081,32193.0
2019-07-23 10:50:00,40.9,40.91,40.81,40.82,116911.0,35.7081,35.7168,35.6295,35.6383,116911.0
2019-07-23 10:55:00,40.84,40.87,40.81,40.81,33046.0,35.6557,35.6819,35.6295,35.6295,33046.0
2019-07-23 11:00:00,40.82,40.82,40.74,40.77,29429.0,35.6383,35.6383,35.5684,35.5946,29429.0
2019-07-23 11:05:00,40.78,40.78,40.71,40.74,35442.0,35.6033,35.6033,35.5422,35.5684,35442.0
2019-07-23 11:10:00,40.74,40.76,40.72,40.73,32669.0,35.5684,35.5859,35.5509,35.5597,32669.0
2019-07-23 11:15:00,40.73,40.82,40.73,40.82,58235.0,35.5597,35.6383,35.5597,35.6383,58235.0
2019-07-23 11:20:00,40.81,40.88,40.8,40.85,54328.0,35.6295,35.6906,35.6208,35.6644,54328.0
2019-07-23 11:25:00,40.84,40.85,40.76,40.78,31105.0,35.6557,35.6644,35.5859,35.6033,31105.0
2019-07-23 11:30:00,40.79,40.79,40.73,40.76,23830.0,35.6121,35.6121,35.5597,35.5859,23830.0
2019-07-23 11:35:00,40.75,40.82,40.75,40.8,26322.0,35.5771,35.6383,35.5771,35.6208,26322.0
2019-07-23 11:40:00,40.8,40.81,40.76,40.8,48050.0,35.6208,35.6295,35.5859,35.6208,48050.0
2019-07-23 11:45:00,40.8,40.81,40.78,40.8,34610.0,35.6208,35.6295,35.6033,35.6208,34610.0
2019-07-23 11:50:00,40.8,40.85,40.79,40.83,55580.0,35.6208,35.6644,35.6121,35.647,55580.0
2019-07-23 11:55:00,40.83,40.85,40.8,40.83,18157.0,35.647,35.6644,35.6208,35.647,18157.0
2019-07-23 12:00:00,40.84,40.85,40.82,40.84,39510.0,35.6557,35.6644,35.6383,35.6557,39510.0
2019-07-23 12:05:00,40.84,40.88,40.83,40.84,39037.0,35.6557,35.6906,35.647,35.6557,39037.0
2019-07-23 12:10:00,40.85,40.86,40.83,40.84,42583.0,35.6644,35.6732,35.647,35.6557,42583.0
2019-07-23 12:15:00,40.83,40.86,40.82,40.86,30680.0,35.647,35.6732,35.6383,35.6732,30680.0
2019-07-23 12:20:00,40.86,40.86,40.83,40.86,27137.0,35.6732,35.6732,35.647,35.6732,27137.0
2019-07-23 12:25:00,40.85,40.86,40.8,40.84,35045.0,35.6644,35.6732,35.6208,35.6557,35045.0
2019-07-23 12:30:00,40.83,40.86,40.82,40.85,27116.0,35.647,35.6732,35.6383,35.6644,27116.0
2019-07-23 12:35:00,40.85,40.88,40.84,40.87,90362.0,35.6644,35.6906,35.6557,35.6819,90362.0
2019-07-23 12:40:00,40.86,40.88,40.86,40.88,197289.0,35.6732,35.6906,35.6732,35.6906,197289.0
2019-07-23 12:45:00,40.88,40.88,40.83,40.84,28690.0,35.6906,35.6906,35.647,35.6557,28690.0
2019-07-23 12:50:00,40.83,40.86,40.81,40.82,38683.0,35.647,35.6732,35.6295,35.6383,38683.0
2019-07-23 12:55:00,40.82,40.84,40.81,40.83,27338.0,35.6383,35.6557,35.6295,35.647,27338.0
2019-07-23 13:00:00,40.84,40.85,40.82,40.84,55133.0,35.6557,35.6644,35.6383,35.6557,55133.0
2019-07-23 13:05:00,40.84,40.85,40.76,40.77,55884.0,35.6557,35.6644,35.5859,35.5946,55884.0
2019-07-23 13:10:00,40.77,40.78,40.74,40.76,31332.0,35.5946,35.6033,35.5684,35.5859,31332.0
2019-07-23 13:15:00,40.75,40.77,40.73,40.74,38390.0,35.5771,35.5946,35.5597,35.5684,38390.0
2019-07-23 13:20:00,40.74,40.8,40.74,40.79,27457.0,35.5684,35.6208,35.5684,35.6121,27457.0
2019-07-23 13:25:00,40.78,40.78,40.76,40.77,19710.0,35.6033,35.6033,35.5859,35.5946,19710.0
2019-07-23 13:30:00,40.78,40.79,40.77,40.78,20241.0,35.6033,35.6121,35.5946,35.6033,20241.0
2019-07-23 13:35:00,40.77,40.81,40.76,40.8,53774.0,35.5946,35.6295,35.5859,35.6208,53774.0
2019-07-23 13:40:00,40.8,40.89,40.8,40.85,72362.0,35.6208,35.6994,35.6208,35.6644,72362.0
2019-07-23 13:45:00,40.85,40.87,40.83,40.84,55397.0,35.6644,35.6819,35.647,35.6557,55397.0
2019-07-23 13:50:00,40.83,40.85,40.82,40.85,34503.0,35.647,35.6644,35.6383,35.6644,34503.0
2019-07-23 13:55:00,40.85,40.89,40.84,40.87,176545.0,35.6644,35.6994,35.6557,35.6819,176545.0
2019-07-23 14:00:00,40.87,40.88,40.81,40.84,51285.0,35.6819,35.6906,35.6295,35.6557,51285.0
2019-07-23 14:05:00,40.85,40.86,40.84,40.85,35063.0,35.6644,35.6732,35.6557,35.6644,35063.0
2019-07-23 14:10:00,40.86,40.88,40.85,40.86,65316.0,35.6732,35.6906,35.6644,35.6732,65316.0
2019-07-23 14:15:00,40.87,40.87,40.8,40.8,112643.0,35.6819,35.6819,35.6208,35.6208,112643.0
2019-07-23 14:20:00,40.82,40.86,40.81,40.84,27215.0,35.6383,35.6732,35.6295,35.6557,27215.0
2019-07-23 14:25:00,40.84,40.86,40.83,40.84,25929.0,35.6557,35.6732,35.647,35.6557,25929.0
2019-07-23 14:30:00,40.84,40.9,40.84,40.88,48679.0,35.6557,35.7081,35.6557,35.6906,48679.0
2019-07-23 14:35:00,40.88,40.91,40.85,40.87,65168.0,35.6906,35.7168,35.6644,35.6819,65168.0
2019-07-23 14:40:00,40.88,40.94,40.86,40.93,37451.0,35.6906,35.743,35.6732,35.7343,37451.0
2019-07-23 14:45:00,40.93,40.95,40.91,40.94,24577.0,35.7343,35.7518,35.7168,35.743,24577.0
2019-07-23 14:50:00,40.94,41.0,40.94,40.98,35495.0,35.743,35.7954,35.743,35.7779,35495.0
2019-07-23 14:55:00,40.98,41.02,40.98,41.02,33881.0,35.7779,35.8129,35.7779,35.8129,33881.0
2019-07-23 15:00:00,41.02,41.03,40.98,41.0,25690.0,35.8129,35.8216,35.7779,35.7954,25690.0
2019-07-23 15:05:00,40.99,41.03,40.98,41.02,37449.0,35.7867,35.8216,35.7779,35.8129,37449.0
2019-07-23 15:10:00,41.02,41.02,41.01,41.02,13223.0,35.8129,35.8129,35.8041,35.8129,13223.0
2019-07-23 15:15:00,41.02,41.02,40.99,41.01,38905.0,35.8129,35.8129,35.7867,35.8041,38905.0
2019-07-23 15:20:00,41.01,41.03,41.0,41.02,26622.0,35.8041,35.8216,35.7954,35.8129,26622.0
2019-07-23 15:25:00,41.03,41.06,41.02,41.04,42219.0,35.8216,35.8478,35.8129,35.8303,42219.0
2019-07-23 15:30:00,41.04,41.08,41.03,41.08,38678.0,35.8303,35.8652,35.8216,35.8652,38678.0
2019-07-23 15:35:00,41.07,41.08,41.03,41.04,54656.0,35.8565,35.8652,35.8216,35.8303,54656.0
2019-07-23 15:40:00,41.03,41.05,41.03,41.04,40034.0,35.8216,35.8391,35.8216,35.8303,40034.0
2019-07-23 15:45:00,41.05,41.06,41.02,41.02,55398.0,35.8391,35.8478,35.8129,35.8129,55398.0
2019-07-23 15:50:00,41.02,41.09,41.02,41.07,92722.0,35.8129,35.874,35.8129,35.8565,92722.0
2019-07-23 15:55:00,41.07,41.09,41.04,41.07,149885.0,35.8565,35.874,35.8303,35.8565,149885.0
2019-07-24 09:30:00,40.91,40.91,40.78,40.9,41175.0,35.7168,35.7168,35.6033,35.7081,41175.0
2019-07-24 09:35:00,40.9,41.09,40.89,41.09,28903.0,35.7081,35.874,35.6994,35.874,28903.0
2019-07-24 09:40:00,41.09,41.21,41.08,41.19,27164.0,35.874,35.9787,35.8652,35.9613,27164.0
2019-07-24 09:45:00,41.19,41.31,41.19,41.24,42753.0,35.9613,36.0661,35.9613,36.0049,42753.0
2019-07-24 09:50:00,41.24,41.31,41.24,41.29,18440.0,36.0049,36.0661,36.0049,36.0486,18440.0
2019-07-24 09:55:00,41.29,41.29,41.22,41.27,14812.0,36.0486,36.0486,35.9875,36.0311,14812.0
2019-07-24 10:00:00,41.27,41.32,41.27,41.29,36101.0,36.0311,36.0748,36.0311,36.0486,36101.0
2019-07-24 10:05:00,41.28,41.3,41.17,41.2,38601.0,36.0399,36.0573,35.9438,35.97,38601.0
2019-07-24 10:10:00,41.21,41.25,41.19,41.2,28182.0,35.9787,36.0137,35.9613,35.97,28182.0
2019-07-24 10:15:00,41.2,41.27,41.2,41.25,19874.0,35.97,36.0311,35.97,36.0137,19874.0
2019-07-24 10:20:00,41.25,41.29,41.24,41.26,15418.0,36.0137,36.0486,36.0049,36.0224,15418.0
2019-07-24 10:25:00,41.25,41.27,41.23,41.25,22197.0,36.0137,36.0311,35.9962,36.0137,22197.0
2019-07-24 10:30:00,41.24,41.25,41.19,41.2,17550.0,36.0049,36.0137,35.9613,35.97,17550.0
2019-07-24 10:35:00,41.21,41.24,41.2,41.23,25630.0,35.9787,36.0049,35.97,35.9962,25630.0
2019-07-24 10:40:00,41.24,41.24,41.2,41.24,16020.0,36.0049,36.0049,35.97,36.0049,16020.0
2019-07-24 10:45:00,41.23,41.23,41.16,41.16,15615.0,35.9962,35.9962,35.9351,35.9351,15615.0
2019-07-24 10:50:00,41.16,41.19,41.13,41.17,27602.0,35.9351,35.9613,35.9089,35.9438,27602.0
2019-07-24 10:55:00,41.16,41.21,41.16,41.2,15721.0,35.9351,35.9787,35.9351,35.97,15721.0
2019-07-24 11:00:00,41.19,41.22,41.15,41.17,22651.0,35.9613,35.9875,35.9264,35.9438,22651.0
2019-07-24 11:05:00,41.16,41.2,41.15,41.19,20579.0,35.9351,35.97,35.9264,35.9613,20579.0
2019-07-24 11:10:00,41.19,41.2,41.15,41.16,21452.0,35.9613,35.97,35.9264,35.9351,21452.0
2019-07-24 11:15:00,41.16,41.22,41.16,41.21,19003.0,35.9351,35.9875,35.9351,35.9787,19003.0
2019-07-24 11:20:00,41.21,41.23,41.17,41.18,22471.0,35.9787,35.9962,35.9438,35.9526,22471.0
2019-07-24 11:25:00,41.18,41.19,41.16,41.16,14231.0,35.9526,35.9613,35.9351,35.9351,14231.0
2019-07-24 11:30:00,41.17,41.18,41.07,41.11,53973.0,35.9438,35.9526,35.8565,35.8914,53973.0
2019-07-24 11:35:00,41.1,41.19,41.09,41.19,31947.0,35.8827,35.9613,35.874,35.9613,31947.0
2019-07-24 11:40:00,41.18,41.18,41.1,41.11,34725.0,35.9526,35.9526,35.8827,35.8914,34725.0
2019-07-24 11:45:00,41.11,41.17,41.1,41.14,25302.0,35.8914,35.9438,35.8827,35.9176,25302.0
2019-07-24 11:50:00,41.14,41.17,41.13,41.14,24684.0,35.9176,35.9438,35.9089,35.9176,24684.0
2019-07-24 11:55:00,41.13,41.13,41.04,41.05,39236.0,35.9089,35.9089,35.8303,35.8391,39236.0
2019-07-24 12:00:00,41.05,41.07,41.02,41.04,36463.0,35.8391,35.8565,35.8129,35.8303,36463.0
2019-07-24 12:05:00,41.03,41.09,41.02,41.09,24260.0,35.8216,35.874,35.8129,35.874,24260.0
2019-07-24 12:10:00,41.09,41.11,41.08,41.08,31805.0,35.874,35.8914,35.8652,35.8652,31805.0
2019-07-24 12:15:00,41.08,41.08,41.06,41.08,25535.0,35.8652,35.8652,35.8478,35.8652,25535.0
2019-07-24 12:20:00,41.07,41.1,41.05,41.09,25001.0,35.8565,35.8827,35.8391,35.874,25001.0
2019-07-24 12:25:00,41.1,41.1,41.05,41.05,20858.0,35.8827,35.8827,35.8391,35.8391,20858.0
2019-07-24 12:30:00,41.05,41.09,41.05,41.07,27686.0,35.8391,35.874,35.8391,35.8565,27686.0
2019-07-24 12:35:00,41.07,41.08,41.05,41.07,16855.0,35.8565,35.8652,35.8391,35.8565,16855.0
2019-07-24 12:40:00,41.07,41.13,41.05,41.12,28775.0,35.8565,35.9089,35.8391,35.9002,28775.0
2019-07-24 12:45:00,41.12,41.12,41.08,41.09,43668.0,35.9002,35.9002,35.8652,35.874,43668.0
2019-07-24 12:50:00,41.09,41.1,41.07,41.1,18279.0,35.874,35.8827,35.8565,35.8827,18279.0
2019-07-24 12:55:00,41.09,41.1,41.06,41.07,28016.0,35.874,35.8827,35.8478,35.8565,28016.0
2019-07-24 13:00:00,41.08,41.11,41.08,41.09,19995.0,35.8652,35.8914,35.8652,35.874,19995.0
2019-07-24 13:05:00,41.1,41.14,41.09,41.12,15859.0,35.8827,35.9176,35.874,35.9002,15859.0
2019-07-24 13:10:00,41.12,41.15,41.11,41.15,28312.0,35.9002,35.9264,35.8914,35.9264,28312.0
2019-07-24 13:15:00,41.15,41.16,41.12,41.13,26583.0,35.9264,35.9351,35.9002,35.9089,26583.0
2019-07-24 13:20:00,41.13,41.14,41.1,41.13,18301.0,35.9089,35.9176,35.8827,35.9089,18301.0
2019-07-24 13:25:00,41.12,41.16,41.11,41.15,29785.0,35.9002,35.9351,35.8914,35.9264,29785.0
2019-07-24 13:30:00,41.14,41.14,41.12,41.14,35931.0,35.9176,35.9176,35.9002,35.9176,35931.0
2019-07-24 13:35:00,41.14,41.18,41.13,41.16,37457.0,35.9176,35.9526,35.9089,35.9351,37457.0
2019-07-24 13:40:00,41.16,41.17,41.14,41.14,30925.0,35.9351,35.9438,35.9176,35.9176,30925.0
2019-07-24 13:45:00,41.15,41.2,41.14,41.2,13733.0,35.9264,35.97,35.9176,35.97,13733.0
2019-07-24 13:50:00,41.2,41.23,41.19,41.22,22348.0,35.97,35.9962,35.9613,35.9875,22348.0
2019-07-24 13:55:00,41.21,41.23,41.19,41.21,43508.0,35.9787,35.9962,35.9613,35.9787,43508.0
2019-07-24 14:00:00,41.22,41.31,41.21,41.31,20878.0,35.9875,36.0661,35.9787,36.0661,20878.0
2019-07-24 14:05:00,41.31,41.32,41.26,41.28,17611.0,36.0661,36.0748,36.0224,36.0399,17611.0
2019-07-24 14:10:00,41.27,41.28,41.25,41.27,17846.0,36.0311,36.0399,36.0137,36.0311,17846.0
2019-07-24 14:15:00,41.27,41.33,41.26,41.33,25034.0,36.0311,36.0835,36.0224,36.0835,25034.0
2019-07-24 14:20:00,41.33,41.33,41.29,41.3,21634.0,36.0835,36.0835,36.0486,36.0573,21634.0
2019-07-24 14:25:00,41.3,41.35,41.3,41.32,21578.0,36.0573,36.101,36.0573,36.0748,21578.0
2019-07-24 14:30:00,41.32,41.35,41.31,41.34,21978.0,36.0748,36.101,36.0661,36.0922,21978.0
2019-07-24 14:35:00,41.34,41.34,41.32,41.34,23424.0,36.0922,36.0922,36.0748,36.0922,23424.0
2019-07-24 14:40:00,41.34,41.35,41.32,41.32,30644.0,36.0922,36.101,36.0748,36.0748,30644.0
2019-07-24 14:45:00,41.33,41.36,41.32,41.34,22291.0,36.0835,36.1097,36.0748,36.0922,22291.0
2019-07-24 14:50:00,41.34,41.37,41.33,41.34,29868.0,36.0922,36.1184,36.0835,36.0922,29868.0
2019-07-24 14:55:00,41.34,41.38,41.34,41.36,40843.0,36.0922,36.1272,36.0922,36.1097,40843.0
2019-07-24 15:00:00,41.36,41.36,41.32,41.32,14831.0,36.1097,36.1097,36.0748,36.0748,14831.0
2019-07-24 15:05:00,41.33,41.34,41.31,41.33,18325.0,36.0835,36.0922,36.0661,36.0835,18325.0
2019-07-24 15:10:00,41.33,41.34,41.32,41.33,16742.0,36.0835,36.0922,36.0748,36.0835,16742.0
2019-07-24 15:15:00,41.34,41.34,41.32,41.33,19102.0,36.0922,36.0922,36.0748,36.0835,19102.0
2019-07-24 15:20:00,41.33,41.33,41.29,41.29,23004.0,36.0835,36.0835,36.0486,36.0486,23004.0
2019-07-24 15:25:00,41.29,41.33,41.29,41.33,29978.0,36.0486,36.0835,36.0486,36.0835,29978.0
2019-07-24 15:30:00,41.33,41.38,41.32,41.38,36352.0,36.0835,36.1272,36.0748,36.1272,36352.0
2019-07-24 15:35:00,41.38,41.43,41.34,41.43,88153.0,36.1272,36.1708,36.0922,36.1708,88153.0
2019-07-24 15:40:00,41.43,41.48,41.42,41.46,50655.0,36.1708,36.2145,36.1621,36.197,50655.0
2019-07-24 15:45:00,41.46,41.47,41.42,41.45,63819.0,36.197,36.2057,36.1621,36.1883,63819.0
2019-07-24 15:50:00,41.45,41.45,41.4,41.43,62351.0,36.1883,36.1883,36.1446,36.1708,62351.0
2019-07-24 15:55:00,41.43,41.45,41.36,41.4,158689.0,36.1708,36.1883,36.1097,36.1446,158689.0
2019-07-25 09:30:00,41.44,41.56,41.41,41.42,53189.0,36.1796,36.2843,36.1534,36.1621,53189.0
2019-07-25 09:35:00,41.43,41.49,41.41,41.45,35780.0,36.1708,36.2232,36.1534,36.1883,35780.0
2019-07-25 09:40:00,41.46,41.48,41.36,41.36,41812.0,36.197,36.2145,36.1097,36.1097,41812.0
2019-07-25 09:45:00,41.35,41.39,41.22,41.26,40253.0,36.101,36.1359,35.9875,36.0224,40253.0
2019-07-25 09:50:00,41.26,41.3,41.25,41.26,24107.0,36.0224,36.0573,36.0137,36.0224,24107.0
2019-07-25 09:55:00,41.26,41.36,41.25,41.34,30595.0,36.0224,36.1097,36.0137,36.0922,30595.0
2019-07-25 10:00:00,41.34,41.35,41.3,41.33,23182.0,36.0922,36.101,36.0573,36.0835,23182.0
2019-07-25 10:05:00,41.33,41.33,41.29,41.3,26057.0,36.0835,36.0835,36.0486,36.0573,26057.0
2019-07-25 10:10:00,41.31,41.36,41.31,41.33,24406.0,36.0661,36.1097,36.0661,36.0835,24406.0
2019-07-25 10:15:00,41.33,41.35,41.32,41.34,23029.0,36.0835,36.101,36.0748,36.0922,23029.0
2019-07-25 10:20:00,41.34,41.36,41.32,41.36,17838.0,36.0922,36.1097,36.0748,36.1097,17838.0
2019-07-25 10:25:00,41.35,41.43,41.33,41.41,29133.0,36.101,36.1708,36.0835,36.1534,29133.0
2019-07-25 10:30:00,41.43,41.47,41.41,41.46,21521.0,36.1708,36.2057,36.1534,36.197,21521.0
2019-07-25 10:35:00,41.46,41.49,41.43,41.48,27247.0,36.197,36.2232,36.1708,36.2145,27247.0
2019-07-25 10:40:00,41.47,41.53,41.47,41.52,18171.0,36.2057,36.2581,36.2057,36.2494,18171.0
2019-07-25 10:45:00,41.52,41.54,41.51,41.53,19769.0,36.2494,36.2669,36.2407,36.2581,19769.0
2019-07-25 10:50:00,41.54,41.54,41.46,41.51,41463.0,36.2669,36.2669,36.197,36.2407,41463.0
2019-07-25 10:55:00,41.51,41.51,41.46,41.48,17755.0,36.2407,36.2407,36.197,36.2145,17755.0
2019-07-25 11:00:00,41.48,41.54,41.47,41.51,25274.0,36.2145,36.2669,36.2057,36.2407,25274.0
2019-07-25 11:05:00,41.51,41.54,41.5,41.51,17152.0,36.2407,36.2669,36.2319,36.2407,17152.0
2019-07-25 11:10:00,41.51,41.54,41.5,41.54,21166.0,36.2407,36.2669,36.2319,36.2669,21166.0
2019-07-25 11:15:00,41.54,41.57,41.49,41.49,21755.0,36.2669,36.293,36.2232,36.2232,21755.0
2019-07-25 11:20:00,41.49,41.49,41.43,41.43,23484.0,36.2232,36.2232,36.1708,36.1708,23484.0
2019-07-25 11:25:00,41.43,41.44,41.39,41.39,13718.0,36.1708,36.1796,36.1359,36.1359,13718.0
2019-07-25 11:30:00,41.39,41.41,41.37,41.37,22140.0,36.1359,36.1534,36.1184,36.1184,22140.0
2019-07-25 11:35:00,41.37,41.37,41.35,41.36,13925.0,36.1184,36.1184,36.101,36.1097,13925.0
2019-07-25 11:40:00,41.36,41.37,41.31,41.31,21354.0,36.1097,36.1184,36.0661,36.0661,21354.0
2019-07-25 11:45:00,41.32,41.32,41.25,41.25,21185.0,36.0748,36.0748,36.0137,36.0137,21185.0
2019-07-25 11:50:00,41.25,41.26,41.22,41.23,20727.0,36.0137,36.0224,35.9875,35.9962,20727.0
2019-07-25 11:55:00,41.23,41.26,41.23,41.23,14277.0,35.9962,36.0224,35.9962,35.9962,14277.0
2019-07-25 12:00:00,41.23,41.23,41.19,41.19,19481.0,35.9962,35.9962,35.9613,35.9613,19481.0
2019-07-25 12:05:00,41.19,41.23,41.19,41.2,14561.0,35.9613,35.9962,35.9613,35.97,14561.0
2019-07-25 12:10:00,41.19,41.2,41.14,41.18,22176.0,35.9613,35.97,35.9176,35.9526,22176.0
2019-07-25 12:15:00,41.17,41.21,41.16,41.21,26317.0,35.9438,35.9787,35.9351,35.9787,26317.0
2019-07-25 12:20:00,41.21,41.23,41.19,41.2,25967.0,35.9787,35.9962,35.9613,35.97,25967.0
2019-07-25 12:25:00,41.2,41.22,41.2,41.21,12143.0,35.97,35.9875,35.97,35.9787,12143.0
2019-07-25 12:30:00,41.2,41.22,41.19,41.2,12451.0,35.97,35.9875,35.9613,35.97,12451.0
2019-07-25 12:35:00,41.2,41.21,41.13,41.13,28154.0,35.97,35.9787,35.9089,35.9089,28154.0
2019-07-25 12:40:00,41.13,41.13,41.07,41.11,20517.0,35.9089,35.9089,35.8565,35.8914,20517.0
2019-07-25 12:45:00,41.1,41.13,41.09,41.13,11313.0,35.8827,35.9089,35.874,35.9089,11313.0
2019-07-25 12:50:00,41.14,41.16,41.09,41.09,12699.0,35.9176,35.9351,35.874,35.874,12699.0
2019-07-25 12:55:00,41.09,41.13,41.09,41.12,29219.0,35.874,35.9089,35.874,35.9002,29219.0
2019-07-25 13:00:00,41.13,41.13,41.09,41.09,12335.0,35.9089,35.9089,35.874,35.874,12335.0
2019-07-25 13:05:00,41.09,41.16,41.09,41.13,20652.0,35.874,35.9351,35.874,35.9089,20652.0
2019-07-25 13:10:00,41.12,41.13,41.1,41.1,9220.0,35.9002,35.9089,35.8827,35.8827,9220.0
2019-07-25 13:15:00,41.1,41.16,41.1,41.16,17278.0,35.8827,35.9351,35.8827,35.9351,17278.0
2019-07-25 13:20:00,41.15,41.16,41.12,41.14,20653.0,35.9264,35.9351,35.9002,35.9176,20653.0
2019-07-25 13:25:00,41.13,41.14,41.1,41.11,56905.0,35.9089,35.9176,35.8827,35.8914,56905.0
2019-07-25 13:30:00,41.12,41.16,41.11,41.14,29874.0,35.9002,35.9351,35.8914,35.9176,29874.0
2019-07-25 13:35:00,41.15,41.17,41.13,41.17,32241.0,35.9264,35.9438,35.9089,35.9438,32241.0
2019-07-25 13:40:00,41.18,41.22,41.18,41.21,14449.0,35.9526,35.9875,35.9526,35.9787,14449.0
2019-07-25 13:45:00,41.21,41.21,41.2,41.21,6838.0,35.9787,35.9787,35.97,35.9787,6838.0
2019-07-25 13:50:00,41.21,41.22,41.13,41.16,22543.0,35.9787,35.9875,35.9089,35.9351,22543.0
2019-07-25 13:55:00,41.15,41.18,41.12,41.13,17609.0,35.9264,35.9526,35.9002,35.9089,17609.0
2019-07-25 14:00:00,41.13,41.19,41.13,41.17,20407.0,35.9089,35.9613,35.9089,35.9438,20407.0
2019-07-25 14:05:00,41.17,41.18,41.14,41.15,12507.0,35.9438,35.9526,35.9176,35.9264,12507.0
2019-07-25 14:10:00,41.15,41.19,41.14,41.18,19957.0,35.9264,35.9613,35.9176,35.9526,19957.0
2019-07-25 14:15:00,41.18,41.2,41.17,41.2,9667.0,35.9526,35.97,35.9438,35.97,9667.0
2019-07-25 14:20:00,41.2,41.21,41.18,41.18,22135.0,35.97,35.9787,35.9526,35.9526,22135.0
2019-07-25 14:25:00,41.19,41.19,41.16,41.17,13495.0,35.9613,35.9613,35.9351,35.9438,13495.0
2019-07-25 14:30:00,41.16,41.17,41.13,41.14,15332.0,35.9351,35.9438,35.9089,35.9176,15332.0
2019-07-25 14:35:00,41.13,41.16,41.12,41.13,23641.0,35.9089,35.9351,35.9002,35.9089,23641.0
2019-07-25 14:40:00,41.13,41.13,41.09,41.11,20596.0,35.9089,35.9089,35.874,35.8914,20596.0
2019-07-25 14:45:00,41.12,41.12,41.07,41.09,12562.0,35.9002,35.9002,35.8565,35.874,12562.0
2019-07-25 14:50:00,41.09,41.09,41.04,41.04,27246.0,35.874,35.874,35.8303,35.8303,27246.0
2019-07-25 14:55:00,41.05,41.09,41.04,41.07,28429.0,35.8391,35.874,35.8303,35.8565,28429.0
2019-07-25 15:00:00,41.07,41.09,41.05,41.05,26091.0,35.8565,35.874,35.8391,35.8391,26091.0
2019-07-25 15:05:00,41.05,41.07,41.03,41.07,20624.0,35.8391,35.8565,35.8216,35.8565,20624.0
2019-07-25 15:10:00,41.06,41.07,41.04,41.05,25172.0,35.8478,35.8565,35.8303,35.8391,25172.0
2019-07-25 15:15:00,41.05,41.07,41.02,41.06,40617.0,35.8391,35.8565,35.8129,35.8478,40617.0
2019-07-25 15:20:00,41.07,41.09,41.06,41.08,26895.0,35.8565,35.874,35.8478,35.8652,26895.0
2019-07-25 15:25:00,41.08,41.13,41.08,41.11,35915.0,35.8652,35.9089,35.8652,35.8914,35915.0
2019-07-25 15:30:00,41.12,41.14,41.11,41.13,32847.0,35.9002,35.9176,35.8914,35.9089,32847.0
2019-07-25 15:35:00,41.13,41.14,41.11,41.13,56408.0,35.9089,35.9176,35.8914,35.9089,56408.0
2019-07-25 15:40:00,41.13,41.19,41.11,41.16,95568.0,35.9089,35.9613,35.8914,35.9351,95568.0
2019-07-25 15:45:00,41.16,41.19,41.15,41.19,82664.0,35.9351,35.9613,35.9264,35.9613,82664.0
2019-07-25 15:50:00,41.19,41.23,41.17,41.21,69462.0,35.9613,35.9962,35.9438,35.9787,69462.0
2019-07-25 15:55:00,41.21,41.21,41.11,41.13,271220.0,35.9787,35.9787,35.8914,35.9089,271220.0
2019-07-26 09:30:00,41.09,41.16,41.03,41.03,64345.0,35.874,35.9351,35.8216,35.8216,64345.0
2019-07-26 09:35:00,41.03,41.07,40.93,40.94,19738.0,35.8216,35.8565,35.7343,35.743,19738.0
2019-07-26 09:40:00,40.96,41.11,40.96,41.11,21193.0,35.7605,35.8914,35.7605,35.8914,21193.0
2019-07-26 09:45:00,41.11,41.14,41.08,41.1,20316.0,35.8914,35.9176,35.8652,35.8827,20316.0
2019-07-26 09:50:00,41.09,41.24,41.09,41.19,28837.0,35.874,36.0049,35.874,35.9613,28837.0
2019-07-26 09:55:00,41.2,41.23,41.18,41.22,15941.0,35.97,35.9962,35.9526,35.9875,15941.0
2019-07-26 10:00:00,41.22,41.25,41.21,41.23,19607.0,35.9875,36.0137,35.9787,35.9962,19607.0
2019-07-26 10:05:00,41.22,41.23,41.17,41.22,25868.0,35.9875,35.9962,35.9438,35.9875,25868.0
2019-07-26 10:10:00,41.22,41.26,41.21,41.25,25373.0,35.9875,36.0224,35.9787,36.0137,25373.0
2019-07-26 10:15:00,41.25,41.3,41.23,41.27,30297.0,36.0137,36.0573,35.9962,36.0311,30297.0
2019-07-26 10:20:00,41.27,41.3,41.26,41.27,37094.0,36.0311,36.0573,36.0224,36.0311,37094.0
2019-07-26 10:25:00,41.27,41.29,41.25,41.28,16020.0,36.0311,36.0486,36.0137,36.0399,16020.0
2019-07-26 10:30:00,41.27,41.28,41.19,41.23,20571.0,36.0311,36.0399,35.9613,35.9962,20571.0
2019-07-26 10:35:00,41.23,41.23,41.15,41.16,22775.0,35.9962,35.9962,35.9264,35.9351,22775.0
2019-07-26 10:40:00,41.16,41.18,41.14,41.15,18057.0,35.9351,35.9526,35.9176,35.9264,18057.0
2019-07-26 10:45:00,41.16,41.22,41.15,41.22,15426.0,35.9351,35.9875,35.9264,35.9875,15426.0
2019-07-26 10:50:00,41.22,41.27,41.21,41.26,28703.0,35.9875,36.0311,35.9787,36.0224,28703.0
2019-07-26 10:55:00,41.25,41.3,41.25,41.28,14193.0,36.0137,36.0573,36.0137,36.0399,14193.0
2019-07-26 11:00:00,41.27,41.33,41.26,41.33,19891.0,36.0311,36.0835,36.0224,36.0835,19891.0
2019-07-26 11:05:00,41.34,41.35,41.29,41.3,27054.0,36.0922,36.101,36.0486,36.0573,27054.0
2019-07-26 11:10:00,41.3,41.3,41.24,41.25,21340.0,36.0573,36.0573,36.0049,36.0137,21340.0
2019-07-26 11:15:00,41.24,41.27,41.23,41.23,16469.0,36.0049,36.0311,35.9962,35.9962,16469.0
2019-07-26 11:20:00,41.23,41.26,41.23,41.25,22485.0,35.9962,36.0224,35.9962,36.0137,22485.0
2019-07-26 11:25:00,41.24,41.25,41.22,41.23,15234.0,36.0049,36.0137,35.9875,35.9962,15234.0
2019-07-26 11:30:00,41.24,41.25,41.23,41.24,10146.0,36.0049,36.0137,35.9962,36.0049,10146.0
2019-07-26 11:35:00,41.23,41.26,41.21,41.25,32029.0,35.9962,36.0224,35.9787,36.0137,32029.0
2019-07-26 11:40:00,41.25,41.25,41.19,41.19,21095.0,36.0137,36.0137,35.9613,35.9613,21095.0
2019-07-26 11:45:00,41.2,41.2,41.14,41.16,23828.0,35.97,35.97,35.9176,35.9351,23828.0
2019-07-26 11:50:00,41.17,41.18,41.09,41.11,135292.0,35.9438,35.9526,35.874,35.8914,135292.0
2019-07-26 11:55:00,41.11,41.12,41.08,41.11,26646.0,35.8914,35.9002,35.8652,35.8914,26646.0
2019-07-26 12:00:00,41.11,41.15,41.08,41.12,71856.0,35.8914,35.9264,35.8652,35.9002,71856.0
2019-07-26 12:05:00,41.11,41.12,41.03,41.05,38065.0,35.8914,35.9002,35.8216,35.8391,38065.0
2019-07-26 12:10:00,41.06,41.08,41.04,41.05,15035.0,35.8478,35.8652,35.8303,35.8391,15035.0
2019-07-26 12:15:00,41.05,41.05,41.02,41.04,18349.0,35.8391,35.8391,35.8129,35.8303,18349.0
2019-07-26 12:20:00,41.05,41.09,41.04,41.09,22475.0,35.8391,35.874,35.8303,35.874,22475.0
2019-07-26 12:25:00,41.08,41.11,41.08,41.11,4596.0,35.8652,35.8914,35.8652,35.8914,4596.0
2019-07-26 12:30:00,41.11,41.12,41.09,41.12,13650.0,35.8914,35.9002,35.874,35.9002,13650.0
2019-07-26 12:35:00,41.12,41.14,41.12,41.14,10971.0,35.9002,35.9176,35.9002,35.9176,10971.0
2019-07-26 12:40:00,41.14,41.16,41.13,41.13,22087.0,35.9176,35.9351,35.9089,35.9089,22087.0
2019-07-26 12:45:00,41.13,41.14,41.12,41.13,11817.0,35.9089,35.9176,35.9002,35.9089,11817.0
2019-07-26 12:50:00,41.13,41.14,41.12,41.14,12513.0,35.9089,35.9176,35.9002,35.9176,12513.0
2019-07-26 12:55:00,41.14,41.21,41.14,41.21,37043.0,35.9176,35.9787,35.9176,35.9787,37043.0
2019-07-26 13:00:00,41.21,41.21,41.19,41.21,16139.0,35.9787,35.9787,35.9613,35.9787,16139.0
2019-07-26 13:05:00,41.21,41.21,41.19,41.2,18541.0,35.9787,35.9787,35.9613,35.97,18541.0
2019-07-26 13:10:00,41.21,41.21,41.19,41.19,9747.0,35.9787,35.9787,35.9613,35.9613,9747.0
2019-07-26 13:15:00,41.2,41.21,41.16,41.18,26308.0,35.97,35.9787,35.9351,35.9526,26308.0
2019-07-26 13:20:00,41.18,41.19,41.17,41.19,13904.0,35.9526,35.9613,35.9438,35.9613,13904.0
2019-07-26 13:25:00,41.19,41.19,41.16,41.16,14918.0,35.9613,35.9613,35.9351,35.9351,14918.0
2019-07-26 13:30:00,41.17,41.17,41.14,41.14,15542.0,35.9438,35.9438,35.9176,35.9176,15542.0
2019-07-26 13:35:00,41.15,41.21,41.14,41.21,136186.0,35.9264,35.9787,35.9176,35.9787,136186.0
2019-07-26 13:40:00,41.22,41.25,41.22,41.22,18919.0,35.9875,36.0137,35.9875,35.9875,18919.0
2019-07-26 13:45:00,41.23,41.25,41.22,41.22,15188.0,35.9962,36.0137,35.9875,35.9875,15188.0
2019-07-26 13:50:00,41.22,41.25,41.22,41.24,21559.0,35.9875,36.0137,35.9875,36.0049,21559.0
2019-07-26 13:55:00,41.24,41.26,41.24,41.26,13187.0,36.0049,36.0224,36.0049,36.0224,13187.0
2019-07-26 14:00:00,41.25,41.28,41.24,41.26,30145.0,36.0137,36.0399,36.0049,36.0224,30145.0
2019-07-26 14:05:00,41.26,41.29,41.25,41.27,10689.0,36.0224,36.0486,36.0137,36.0311,10689.0
2019-07-26 14:10:00,41.28,41.28,41.26,41.26,14310.0,36.0399,36.0399,36.0224,36.0224,14310.0
2019-07-26 14:15:00,41.26,41.26,41.24,41.25,19085.0,36.0224,36.0224,36.0049,36.0137,19085.0
2019-07-26 14:20:00,41.24,41.26,41.23,41.24,22978.0,36.0049,36.0224,35.9962,36.0049,22978.0
2019-07-26 14:25:00,41.23,41.26,41.23,41.26,11852.0,35.9962,36.0224,35.9962,36.0224,11852.0
2019-07-26 14:30:00,41.26,41.31,41.26,41.3,24059.0,36.0224,36.0661,36.0224,36.0573,24059.0
2019-07-26 14:35:00,41.3,41.32,41.29,41.31,24619.0,36.0573,36.0748,36.0486,36.0661,24619.0
2019-07-26 14:40:00,41.32,41.35,41.31,41.34,20944.0,36.0748,36.101,36.0661,36.0922,20944.0
2019-07-26 14:45:00,41.34,41.36,41.33,41.36,29561.0,36.0922,36.1097,36.0835,36.1097,29561.0
2019-07-26 14:50:00,41.35,41.37,41.33,41.36,17411.0,36.101,36.1184,36.0835,36.1097,17411.0
2019-07-26 14:55:00,41.35,41.36,41.33,41.34,26791.0,36.101,36.1097,36.0835,36.0922,26791.0
2019-07-26 15:00:00,41.33,41.34,41.3,41.3,16770.0,36.0835,36.0922,36.0573,36.0573,16770.0
2019-07-26 15:05:00,41.3,41.31,41.3,41.3,4324.0,36.0573,36.0661,36.0573,36.0573,4324.0
2019-07-26 15:10:00,41.3,41.31,41.28,41.31,27409.0,36.0573,36.0661,36.0399,36.0661,27409.0
2019-07-26 15:15:00,41.3,41.31,41.27,41.28,26867.0,36.0573,36.0661,36.0311,36.0399,26867.0
2019-07-26 15:20:00,41.29,41.31,41.28,41.3,20477.0,36.0486,36.0661,36.0399,36.0573,20477.0
2019-07-26 15:25:00,41.3,41.3,41.25,41.27,29821.0,36.0573,36.0573,36.0137,36.0311,29821.0
2019-07-26 15:30:00,41.27,41.28,41.26,41.27,27510.0,36.0311,36.0399,36.0224,36.0311,27510.0
2019-07-26 15:35:00,41.27,41.28,41.25,41.26,30062.0,36.0311,36.0399,36.0137,36.0224,30062.0
2019-07-26 15:40:00,41.26,41.26,41.24,41.24,44143.0,36.0224,36.0224,36.0049,36.0049,44143.0
2019-07-26 15:45:00,41.25,41.28,41.24,41.24,54142.0,36.0137,36.0399,36.0049,36.0049,54142.0
2019-07-26 15:50:00,41.24,41.26,41.22,41.25,90520.0,36.0049,36.0224,35.9875,36.0137,90520.0
2019-07-26 15:55:00,41.25,41.26,41.19,41.2,152861.0,36.0137,36.0224,35.9613,35.97,152861.0
2019-07-29 09:30:00,41.23,41.32,41.18,41.19,52700.0,35.9962,36.0748,35.9526,35.9613,52700.0
2019-07-29 09:35:00,41.19,41.22,41.07,41.07,23544.0,35.9613,35.9875,35.8565,35.8565,23544.0
2019-07-29 09:40:00,41.07,41.1,41.03,41.05,27157.0,35.8565,35.8827,35.8216,35.8391,27157.0
2019-07-29 09:45:00,41.05,41.08,40.96,40.98,34278.0,35.8391,35.8652,35.7605,35.7779,34278.0
2019-07-29 09:50:00,40.98,40.99,40.93,40.95,25523.0,35.7779,35.7867,35.7343,35.7518,25523.0
2019-07-29 09:55:00,40.96,40.96,40.9,40.94,14465.0,35.7605,35.7605,35.7081,35.743,14465.0
2019-07-29 10:00:00,40.94,40.96,40.88,40.9,33363.0,35.743,35.7605,35.6906,35.7081,33363.0
2019-07-29 10:05:00,40.89,40.89,40.78,40.8,30478.0,35.6994,35.6994,35.6033,35.6208,30478.0
2019-07-29 10:10:00,40.8,40.87,40.78,40.85,21633.0,35.6208,35.6819,35.6033,35.6644,21633.0
2019-07-29 10:15:00,40.84,40.95,40.84,40.95,13066.0,35.6557,35.7518,35.6557,35.7518,13066.0
2019-07-29 10:20:00,40.96,40.99,40.93,40.98,91936.0,35.7605,35.7867,35.7343,35.7779,91936.0
2019-07-29 10:25:00,40.97,41.02,40.9,40.91,224220.0,35.7692,35.8129,35.7081,35.7168,224220.0
2019-07-29 10:30:00,40.91,40.96,40.85,40.85,30339.0,35.7168,35.7605,35.6644,35.6644,30339.0
2019-07-29 10:35:00,40.85,40.85,40.82,40.83,21591.0,35.6644,35.6644,35.6383,35.647,21591.0
2019-07-29 10:40:00,40.84,40.86,40.83,40.85,22332.0,35.6557,35.6732,35.647,35.6644,22332.0
2019-07-29 10:45:00,40.86,40.91,40.85,40.91,15557.0,35.6732,35.7168,35.6644,35.7168,15557.0
2019-07-29 10:50:00,40.91,40.93,40.87,40.88,29467.0,35.7168,35.7343,35.6819,35.6906,29467.0
2019-07-29 10:55:00,40.88,40.91,40.85,40.89,48662.0,35.6906,35.7168,35.6644,35.6994,48662.0
2019-07-29 11:00:00,40.89,40.89,40.85,40.86,18752.0,35.6994,35.6994,35.6644,35.6732,18752.0
2019-07-29 11:05:00,40.86,40.89,40.85,40.89,42736.0,35.6732,35.6994,35.6644,35.6994,42736.0
2019-07-29 11:10:00,40.89,40.91,40.87,40.87,28421.0,35.6994,35.7168,35.6819,35.6819,28421.0
2019-07-29 11:15:00,40.87,40.96,40.86,40.96,20385.0,35.6819,35.7605,35.6732,35.7605,20385.0
2019-07-29 11:20:00,40.96,40.99,40.93,40.94,30994.0,35.7605,35.7867,35.7343,35.743,30994.0
2019-07-29 11:25:00,40.94,40.94,40.89,40.92,18602.0,35.743,35.743,35.6994,35.7256,18602.0
2019-07-29 11:30:00,40.93,40.93,40.91,40.91,12156.0,35.7343,35.7343,35.7168,35.7168,12156.0
2019-07-29 11:35:00,40.91,40.95,40.88,40.94,48417.0,35.7168,35.7518,35.6906,35.743,48417.0
2019-07-29 11:40:00,40.93,40.97,40.93,40.95,27964.0,35.7343,35.7692,35.7343,35.7518,27964.0
2019-07-29 11:45:00,40.95,40.96,40.92,40.94,30430.0,35.7518,35.7605,35.7256,35.743,30430.0
2019-07-29 11:50:00,40.94,40.97,40.93,40.93,24680.0,35.743,35.7692,35.7343,35.7343,24680.0
2019-07-29 11:55:00,40.94,40.95,40.89,40.89,27967.0,35.743,35.7518,35.6994,35.6994,27967.0
2019-07-29 12:00:00,40.89,40.89,40.82,40.84,14064.0,35.6994,35.6994,35.6383,35.6557,14064.0
2019-07-29 12:05:00,40.84,40.88,40.84,40.88,20066.0,35.6557,35.6906,35.6557,35.6906,20066.0
2019-07-29 12:10:00,40.87,40.9,40.85,40.9,21886.0,35.6819,35.7081,35.6644,35.7081,21886.0
2019-07-29 12:15:00,40.9,40.91,40.88,40.9,19192.0,35.7081,35.7168,35.6906,35.7081,19192.0
2019-07-29 12:20:00,40.91,40.94,40.89,40.92,24150.0,35.7168,35.743,35.6994,35.7256,24150.0
2019-07-29 12:25:00,40.92,40.94,40.91,40.94,10084.0,35.7256,35.743,35.7168,35.743,10084.0
2019-07-29 12:30:00,40.94,41.01,40.93,40.98,86183.0,35.743,35.8041,35.7343,35.7779,86183.0
2019-07-29 12:35:00,40.98,40.99,40.96,40.98,28904.0,35.7779,35.7867,35.7605,35.7779,28904.0
2019-07-29 12:40:00,40.98,41.02,40.98,41.02,39133.0,35.7779,35.8129,35.7779,35.8129,39133.0
2019-07-29 12:45:00,41.01,41.02,40.97,41.0,29453.0,35.8041,35.8129,35.7692,35.7954,29453.0
2019-07-29 12:50:00,41.0,41.0,40.97,40.98,28640.0,35.7954,35.7954,35.7692,35.7779,28640.0
2019-07-29 12:55:00,40.99,41.01,40.98,41.01,19348.0,35.7867,35.8041,35.7779,35.8041,19348.0
2019-07-29 13:00:00,41.01,41.03,40.98,40.99,53512.0,35.8041,35.8216,35.7779,35.7867,53512.0
2019-07-29 13:05:00,40.99,41.0,40.97,40.97,22871.0,35.7867,35.7954,35.7692,35.7692,22871.0
2019-07-29 13:10:00,40.98,40.99,40.94,40.96,34326.0,35.7779,35.7867,35.743,35.7605,34326.0
2019-07-29 13:15:00,40.96,41.04,40.96,41.03,28942.0,35.7605,35.8303,35.7605,35.8216,28942.0
2019-07-29 13:20:00,41.02,41.04,41.01,41.02,16050.0,35.8129,35.8303,35.8041,35.8129,16050.0
2019-07-29 13:25:00,41.02,41.03,40.97,41.0,14911.0,35.8129,35.8216,35.7692,35.7954,14911.0
2019-07-29 13:30:00,41.01,41.02,41.0,41.0,26957.0,35.8041,35.8129,35.7954,35.7954,26957.0
2019-07-29 13:35:00,41.01,41.02,41.0,41.02,16845.0,35.8041,35.8129,35.7954,35.8129,16845.0
2019-07-29 13:40:00,41.01,41.03,40.98,40.98,56241.0,35.8041,35.8216,35.7779,35.7779,56241.0
2019-07-29 13:45:00,40.99,41.02,40.98,41.02,41097.0,35.7867,35.8129,35.7779,35.8129,41097.0
2019-07-29 13:50:00,41.02,41.04,41.02,41.02,12294.0,35.8129,35.8303,35.8129,35.8129,12294.0
2019-07-29 13:55:00,41.02,41.05,40.99,41.0,42274.0,35.8129,35.8391,35.7867,35.7954,42274.0
2019-07-29 14:00:00,41.01,41.01,40.96,40.97,15977.0,35.8041,35.8041,35.7605,35.7692,15977.0
2019-07-29 14:05:00,40.96,40.97,40.91,40.92,17827.0,35.7605,35.7692,35.7168,35.7256,17827.0
2019-07-29 14:10:00,40.92,40.93,40.89,40.92,28763.0,35.7256,35.7343,35.6994,35.7256,28763.0
2019-07-29 14:15:00,40.91,40.93,40.88,40.89,18799.0,35.7168,35.7343,35.6906,35.6994,18799.0
2019-07-29 14:20:00,40.89,40.93,40.88,40.93,15677.0,35.6994,35.7343,35.6906,35.7343,15677.0
2019-07-29 14:25:00,40.93,40.93,40.84,40.84,34541.0,35.7343,35.7343,35.6557,35.6557,34541.0
2019-07-29 14:30:00,40.84,40.87,40.84,40.84,39166.0,35.6557,35.6819,35.6557,35.6557,39166.0
2019-07-29 14:35:00,40.84,40.85,40.8,40.82,18852.0,35.6557,35.6644,35.6208,35.6383,18852.0
2019-07-29 14:40:00,40.81,40.82,40.78,40.79,22312.0,35.6295,35.6383,35.6033,35.6121,22312.0
2019-07-29 14:45:00,40.79,40.79,40.77,40.78,8177.0,35.6121,35.6121,35.5946,35.6033,8177.0
2019-07-29 14:50:00,40.79,40.82,40.78,40.8,35781.0,35.6121,35.6383,35.6033,35.6208,35781.0
2019-07-29 14:55:00,40.8,40.82,40.8,40.82,50521.0,35.6208,35.6383,35.6208,35.6383,50521.0
2019-07-29 15:00:00,40.81,40.83,40.8,40.82,27719.0,35.6295,35.647,35.6208,35.6383,27719.0
2019-07-29 15:05:00,40.81,40.87,40.81,40.84,30904.0,35.6295,35.6819,35.6295,35.6557,30904.0
2019-07-29 15:10:00,40.84,40.84,40.82,40.82,11484.0,35.6557,35.6557,35.6383,35.6383,11484.0
2019-07-29 15:15:00,40.82,40.83,40.81,40.82,19786.0,35.6383,35.647,35.6295,35.6383,19786.0
2019-07-29 15:20:00,40.83,40.85,40.82,40.84,32610.0,35.647,35.6644,35.6383,35.6557,32610.0
2019-07-29 15:25:00,40.85,40.85,40.8,40.83,41433.0,35.6644,35.6644,35.6208,35.647,41433.0
2019-07-29 15:30:00,40.83,40.84,40.81,40.83,60499.0,35.647,35.6557,35.6295,35.647,60499.0
2019-07-29 15:35:00,40.83,40.86,40.82,40.86,49267.0,35.647,35.6732,35.6383,35.6732,49267.0
2019-07-29 15:40:00,40.86,40.89,40.85,40.89,50858.0,35.6732,35.6994,35.6644,35.6994,50858.0
2019-07-29 15:45:00,40.89,40.94,40.88,40.93,74051.0,35.6994,35.743,35.6906,35.7343,74051.0
2019-07-29 15:50:00,40.93,40.96,40.91,40.92,70448.0,35.7343,35.7605,35.7168,35.7256,70448.0
2019-07-29 15:55:00,40.92,40.93,40.88,40.91,151578.0,35.7256,35.7343,35.6906,35.7168,151578.0
2019-07-30 09:30:00,40.75,40.83,40.63,40.74,81389.0,35.5771,35.647,35.4724,35.5684,81389.0
2019-07-30 09:35:00,40.75,40.85,40.71,40.78,38661.0,35.5771,35.6644,35.5422,35.6033,38661.0
2019-07-30 09:40:00,40.79,40.88,40.78,40.87,21938.0,35.6121,35.6906,35.6033,35.6819,21938.0
2019-07-30 09:45:00,40.86,40.89,40.84,40.89,20784.0,35.6732,35.6994,35.6557,35.6994,20784.0
2019-07-30 09:50:00,40.89,40.94,40.82,40.94,21106.0,35.6994,35.743,35.6383,35.743,21106.0
2019-07-30 09:55:00,40.93,40.95,40.9,40.93,19654.0,35.7343,35.7518,35.7081,35.7343,19654.0
2019-07-30 10:00:00,40.93,41.06,40.92,41.04,49833.0,35.7343,35.8478,35.7256,35.8303,49833.0
2019-07-30 10:05:00,41.05,41.06,41.0,41.01,34038.0,35.8391,35.8478,35.7954,35.8041,34038.0
2019-07-30 10:10:00,41.02,41.04,40.98,41.04,61218.0,35.8129,35.8303,35.7779,35.8303,61218.0
2019-07-30 10:15:00,41.04,41.05,40.98,41.05,30341.0,35.8303,35.8391,35.7779,35.8391,30341.0
2019-07-30 10:20:00,41.05,41.07,41.01,41.04,22900.0,35.8391,35.8565,35.8041,35.8303,22900.0
2019-07-30 10:25:00,41.04,41.16,41.04,41.16,34212.0,35.8303,35.9351,35.8303,35.9351,34212.0
2019-07-30 10:30:00,41.16,41.18,41.11,41.14,31002.0,35.9351,35.9526,35.8914,35.9176,31002.0
2019-07-30 10:35:00,41.14,41.14,41.07,41.08,43125.0,35.9176,35.9176,35.8565,35.8652,43125.0
2019-07-30 10:40:00,41.09,41.11,41.05,41.07,30860.0,35.874,35.8914,35.8391,35.8565,30860.0
2019-07-30 10:45:00,41.07,41.07,40.97,40.98,29008.0,35.8565,35.8565,35.7692,35.7779,29008.0
2019-07-30 10:50:00,40.98,41.0,40.96,40.98,25219.0,35.7779,35.7954,35.7605,35.7779,25219.0
2019-07-30 10:55:00,40.97,40.97,40.87,40.89,32815.0,35.7692,35.7692,35.6819,35.6994,32815.0
2019-07-30 11:00:00,40.9,40.96,40.9,40.92,32156.0,35.7081,35.7605,35.7081,35.7256,32156.0
2019-07-30 11:05:00,40.92,40.97,40.91,40.97,22145.0,35.7256,35.7692,35.7168,35.7692,22145.0
2019-07-30 11:10:00,40.97,41.0,40.94,40.98,33062.0,35.7692,35.7954,35.743,35.7779,33062.0
2019-07-30 11:15:00,40.98,41.04,40.97,41.02,17214.0,35.7779,35.8303,35.7692,35.8129,17214.0
2019-07-30 11:20:00,41.02,41.09,41.02,41.05,21215.0,35.8129,35.874,35.8129,35.8391,21215.0
2019-07-30 11:25:00,41.05,41.05,40.99,41.02,18793.0,35.8391,35.8391,35.7867,35.8129,18793.0
2019-07-30 11:30:00,41.02,41.07,41.02,41.06,19024.0,35.8129,35.8565,35.8129,35.8478,19024.0
2019-07-30 11:35:00,41.06,41.06,41.0,41.05,34193.0,35.8478,35.8478,35.7954,35.8391,34193.0
2019-07-30 11:40:00,41.05,41.05,41.01,41.04,20915.0,35.8391,35.8391,35.8041,35.8303,20915.0
2019-07-30 11:45:00,41.03,41.05,40.99,41.01,19952.0,35.8216,35.8391,35.7867,35.8041,19952.0
2019-07-30 11:50:00,41.0,41.0,40.93,40.97,64337.0,35.7954,35.7954,35.7343,35.7692,64337.0
2019-07-30 11:55:00,40.97,40.97,40.88,40.91,40519.0,35.7692,35.7692,35.6906,35.7168,40519.0
2019-07-30 12:00:00,40.91,40.93,40.88,40.92,41222.0,35.7168,35.7343,35.6906,35.7256,41222.0
2019-07-30 12:05:00,40.91,40.95,40.91,40.93,50082.0,35.7168,35.7518,35.7168,35.7343,50082.0
2019-07-30 12:10:00,40.93,41.0,40.91,41.0,85323.0,35.7343,35.7954,35.7168,35.7954,85323.0
2019-07-30 12:15:00,41.0,41.09,40.99,41.09,49737.0,35.7954,35.874,35.7867,35.874,49737.0
2019-07-30 12:20:00,41.08,41.08,41.05,41.07,18293.0,35.8652,35.8652,35.8391,35.8565,18293.0
2019-07-30 12:25:00,41.07,41.13,41.05,41.13,25368.0,35.8565,35.9089,35.8391,35.9089,25368.0
2019-07-30 12:30:00,41.13,41.16,41.11,41.15,25158.0,35.9089,35.9351,35.8914,35.9264,25158.0
2019-07-30 12:35:00,41.14,41.19,41.13,41.18,27190.0,35.9176,35.9613,35.9089,35.9526,27190.0
2019-07-30 12:40:00,41.19,41.19,41.15,41.16,25330.0,35.9613,35.9613,35.9264,35.9351,25330.0
2019-07-30 12:45:00,41.15,41.16,41.14,41.15,11605.0,35.9264,35.9351,35.9176,35.9264,11605.0
2019-07-30 12:50:00,41.14,41.15,41.09,41.14,22604.0,35.9176,35.9264,35.874,35.9176,22604.0
2019-07-30 12:55:00,41.14,41.15,41.12,41.13,23297.0,35.9176,35.9264,35.9002,35.9089,23297.0
2019-07-30 13:00:00,41.12,41.17,41.12,41.16,14658.0,35.9002,35.9438,35.9002,35.9351,14658.0
2019-07-30 13:05:00,41.16,41.17,41.14,41.15,21852.0,35.9351,35.9438,35.9176,35.9264,21852.0
2019-07-30 13:10:00,41.15,41.18,41.14,41.18,12193.0,35.9264,35.9526,35.9176,35.9526,12193.0
2019-07-30 13:15:00,41.18,41.19,41.16,41.18,20591.0,35.9526,35.9613,35.9351,35.9526,20591.0
2019-07-30 13:20:00,41.19,41.22,41.18,41.19,25713.0,35.9613,35.9875,35.9526,35.9613,25713.0
2019-07-30 13:25:00,41.19,41.2,41.13,41.15,14185.0,35.9613,35.97,35.9089,35.9264,14185.0
2019-07-30 13:30:00,41.15,41.18,41.14,41.15,16620.0,35.9264,35.9526,35.9176,35.9264,16620.0
2019-07-30 13:35:00,41.15,41.16,41.14,41.15,19295.0,35.9264,35.9351,35.9176,35.9264,19295.0
2019-07-30 13:40:00,41.15,41.17,41.15,41.16,15574.0,35.9264,35.9438,35.9264,35.9351,15574.0
2019-07-30 13:45:00,41.17,41.18,41.14,41.15,28418.0,35.9438,35.9526,35.9176,35.9264,28418.0
2019-07-30 13:50:00,41.15,41.24,41.15,41.24,39554.0,35.9264,36.0049,35.9264,36.0049,39554.0
2019-07-30 13:55:00,41.24,41.27,41.23,41.26,32267.0,36.0049,36.0311,35.9962,36.0224,32267.0
2019-07-30 14:00:00,41.26,41.28,41.24,41.27,22646.0,36.0224,36.0399,36.0049,36.0311,22646.0
2019-07-30 14:05:00,41.27,41.29,41.22,41.24,32579.0,36.0311,36.0486,35.9875,36.0049,32579.0
2019-07-30 14:10:00,41.24,41.26,41.22,41.25,19411.0,36.0049,36.0224,35.9875,36.0137,19411.0
2019-07-30 14:15:00,41.26,41.27,41.24,41.27,19045.0,36.0224,36.0311,36.0049,36.0311,19045.0
2019-07-30 14:20:00,41.26,41.28,41.24,41.27,23681.0,36.0224,36.0399,36.0049,36.0311,23681.0
2019-07-30 14:25:00,41.27,41.27,41.22,41.25,26314.0,36.0311,36.0311,35.9875,36.0137,26314.0
2019-07-30 14:30:00,41.25,41.27,41.24,41.27,63105.0,36.0137,36.0311,36.0049,36.0311,63105.0
2019-07-30 14:35:00,41.28,41.28,41.23,41.24,21897.0,36.0399,36.0399,35.9962,36.0049,21897.0
2019-07-30 14:40:00,41.24,41.25,41.19,41.21,22460.0,36.0049,36.0137,35.9613,35.9787,22460.0
2019-07-30 14:45:00,41.21,41.21,41.14,41.19,21060.0,35.9787,35.9787,35.9176,35.9613,21060.0
2019-07-30 14:50:00,41.18,41.21,41.17,41.19,15385.0,35.9526,35.9787,35.9438,35.9613,15385.0
2019-07-30 14:55:00,41.18,41.18,41.15,41.16,16735.0,35.9526,35.9526,35.9264,35.9351,16735.0
2019-07-30 15:00:00,41.17,41.2,41.16,41.18,28786.0,35.9438,35.97,35.9351,35.9526,28786.0
2019-07-30 15:05:00,41.19,41.19,41.15,41.16,25072.0,35.9613,35.9613,35.9264,35.9351,25072.0
2019-07-30 15:10:00,41.16,41.21,41.16,41.2,33362.0,35.9351,35.9787,35.9351,35.97,33362.0
2019-07-30 15:15:00,41.2,41.22,41.18,41.19,30642.0,35.97,35.9875,35.9526,35.9613,30642.0
2019-07-30 15:20:00,41.19,41.21,41.18,41.2,35459.0,35.9613,35.9787,35.9526,35.97,35459.0
2019-07-30 15:25:00,41.2,41.22,41.18,41.21,50506.0,35.97,35.9875,35.9526,35.9787,50506.0
2019-07-30 15:30:00,41.22,41.27,41.2,41.27,102881.0,35.9875,36.0311,35.97,36.0311,102881.0
2019-07-30 15:35:00,41.27,41.27,41.2,41.21,75623.0,36.0311,36.0311,35.97,35.9787,75623.0
2019-07-30 15:40:00,41.21,41.23,41.2,41.23,69612.0,35.9787,35.9962,35.97,35.9962,69612.0
2019-07-30 15:45:00,41.23,41.26,41.21,41.25,85879.0,35.9962,36.0224,35.9787,36.0137,85879.0
2019-07-30 15:50:00,41.25,41.26,41.22,41.22,104301.0,36.0137,36.0224,35.9875,35.9875,104301.0
2019-07-30 15:55:00,41.22,41.28,41.17,41.28,264527.0,35.9875,36.0399,35.9438,36.0399,264527.0
2019-07-31 09:30:00,41.45,41.98,41.32,41.83,166713.0,36.1883,36.651,36.0748,36.52,166713.0
2019-07-31 09:35:00,41.84,42.46,41.79,42.38,165047.0,36.5288,37.0701,36.4851,37.0002,165047.0
2019-07-31 09:40:00,42.38,42.73,42.36,42.67,207385.0,37.0002,37.3058,36.9828,37.2534,207385.0
2019-07-31 09:45:00,42.65,42.68,42.3,42.5,288906.0,37.236,37.2621,36.9304,37.105,288906.0
2019-07-31 09:50:00,42.5,42.79,42.49,42.69,101229.0,37.105,37.3582,37.0963,37.2709,101229.0
2019-07-31 09:55:00,42.69,42.83,42.66,42.77,88598.0,37.2709,37.3931,37.2447,37.3407,88598.0
2019-07-31 10:00:00,42.77,42.85,42.63,42.84,85907.0,37.3407,37.4106,37.2185,37.4018,85907.0
2019-07-31 10:05:00,42.85,42.85,42.67,42.71,174953.0,37.4106,37.4106,37.2534,37.2883,174953.0
2019-07-31 10:10:00,42.71,42.74,42.6,42.65,79656.0,37.2883,37.3145,37.1923,37.236,79656.0
2019-07-31 10:15:00,42.65,42.66,42.51,42.57,126163.0,37.236,37.2447,37.1137,37.1661,126163.0
2019-07-31 10:20:00,42.58,42.69,42.47,42.67,68686.0,37.1748,37.2709,37.0788,37.2534,68686.0
2019-07-31 10:25:00,42.68,42.77,42.65,42.72,94203.0,37.2621,37.3407,37.236,37.2971,94203.0
2019-07-31 10:30:00,42.7,42.75,42.54,42.57,155041.0,37.2796,37.3233,37.1399,37.1661,155041.0
2019-07-31 10:35:00,42.57,42.57,42.43,42.51,104429.0,37.1661,37.1661,37.0439,37.1137,104429.0
2019-07-31 10:40:00,42.51,42.65,42.51,42.65,57256.0,37.1137,37.236,37.1137,37.236,57256.0
2019-07-31 10:45:00,42.65,42.7,42.59,42.65,85225.0,37.236,37.2796,37.1836,37.236,85225.0
2019-07-31 10:50:00,42.65,42.71,42.63,42.66,129504.0,37.236,37.2883,37.2185,37.2447,129504.0
2019-07-31 10:55:00,42.65,42.71,42.63,42.68,86602.0,37.236,37.2883,37.2185,37.2621,86602.0
2019-07-31 11:00:00,42.67,42.73,42.65,42.71,57509.0,37.2534,37.3058,37.236,37.2883,57509.0
2019-07-31 11:05:00,42.71,42.74,42.69,42.72,63612.0,37.2883,37.3145,37.2709,37.2971,63612.0
2019-07-31 11:10:00,42.72,42.74,42.68,42.73,81699.0,37.2971,37.3145,37.2621,37.3058,81699.0
2019-07-31 11:15:00,42.73,42.75,42.68,42.73,58945.0,37.3058,37.3233,37.2621,37.3058,58945.0
2019-07-31 11:20:00,42.72,42.74,42.68,42.73,70545.0,37.2971,37.3145,37.2621,37.3058,70545.0
2019-07-31 11:25:00,42.74,42.75,42.48,42.57,141681.0,37.3145,37.3233,37.0875,37.1661,141681.0
2019-07-31 11:30:00,42.57,42.59,42.51,42.52,44535.0,37.1661,37.1836,37.1137,37.1225,44535.0
2019-07-31 11:35:00,42.53,42.54,42.49,42.52,25143.0,37.1312,37.1399,37.0963,37.1225,25143.0
2019-07-31 11:40:00,42.52,42.67,42.52,42.61,34704.0,37.1225,37.2534,37.1225,37.201,34704.0
2019-07-31 11:45:00,42.61,42.74,42.61,42.73,45257.0,37.201,37.3145,37.201,37.3058,45257.0
2019-07-31 11:50:00,42.74,42.76,42.68,42.7,58031.0,37.3145,37.332,37.2621,37.2796,58031.0
2019-07-31 11:55:00,42.7,42.7,42.65,42.66,40608.0,37.2796,37.2796,37.236,37.2447,40608.0
2019-07-31 12:00:00,42.66,42.7,42.62,42.69,42630.0,37.2447,37.2796,37.2098,37.2709,42630.0
2019-07-31 12:05:00,42.7,42.7,42.58,42.59,30694.0,37.2796,37.2796,37.1748,37.1836,30694.0
2019-07-31 12:10:00,42.6,42.64,42.56,42.56,30068.0,37.1923,37.2272,37.1574,37.1574,30068.0
2019-07-31 12:15:00,42.57,42.65,42.57,42.65,27705.0,37.1661,37.236,37.1661,37.236,27705.0
2019-07-31 12:20:00,42.65,42.7,42.63,42.69,27269.0,37.236,37.2796,37.2185,37.2709,27269.0
2019-07-31 12:25:00,42.7,42.7,42.67,42.7,20127.0,37.2796,37.2796,37.2534,37.2796,20127.0
2019-07-31 12:30:00,42.7,42.7,42.54,42.55,32033.0,37.2796,37.2796,37.1399,37.1486,32033.0
2019-07-31 12:35:00,42.55,42.57,42.52,42.55,25879.0,37.1486,37.1661,37.1225,37.1486,25879.0
2019-07-31 12:40:00,42.54,42.55,42.5,42.55,18068.0,37.1399,37.1486,37.105,37.1486,18068.0
2019-07-31 12:45:00,42.55,42.65,42.55,42.6,43951.0,37.1486,37.236,37.1486,37.1923,43951.0
2019-07-31 12:50:00,42.59,42.63,42.58,42.62,23152.0,37.1836,37.2185,37.1748,37.2098,23152.0
2019-07-31 12:55:00,42.62,42.62,42.58,42.59,27603.0,37.2098,37.2098,37.1748,37.1836,27603.0
2019-07-31 13:00:00,42.59,42.62,42.5,42.53,39546.0,37.1836,37.2098,37.105,37.1312,39546.0
2019-07-31 13:05:00,42.54,42.57,42.5,42.54,24999.0,37.1399,37.1661,37.105,37.1399,24999.0
2019-07-31 13:10:00,42.54,42.63,42.54,42.61,25203.0,37.1399,37.2185,37.1399,37.201,25203.0
2019-07-31 13:15:00,42.61,42.63,42.58,42.59,44852.0,37.201,37.2185,37.1748,37.1836,44852.0
2019-07-31 13:20:00,42.59,42.63,42.5,42.6,66120.0,37.1836,37.2185,37.105,37.1923,66120.0
2019-07-31 13:25:00,42.59,42.62,42.56,42.61,33018.0,37.1836,37.2098,37.1574,37.201,33018.0
2019-07-31 13:30:00,42.61,42.62,42.52,42.57,67430.0,37.201,37.2098,37.1225,37.1661,67430.0
2019-07-31 13:35:00,42.57,42.61,42.55,42.59,34198.0,37.1661,37.201,37.1486,37.1836,34198.0
2019-07-31 13:40:00,42.6,42.62,42.52,42.52,42894.0,37.1923,37.2098,37.1225,37.1225,42894.0
2019-07-31 13:45:00,42.52,42.62,42.51,42.61,36412.0,37.1225,37.2098,37.1137,37.201,36412.0
2019-07-31 13:50:00,42.6,42.6,42.5,42.55,42053.0,37.1923,37.1923,37.105,37.1486,42053.0
2019-07-31 13:55:00,42.55,42.6,42.52,42.55,41129.0,37.1486,37.1923,37.1225,37.1486,41129.0
2019-07-31 14:00:00,42.54,42.57,42.4,42.56,89707.0,37.1399,37.1661,37.0177,37.1574,89707.0
2019-07-31 14:05:00,42.55,42.61,42.54,42.58,110374.0,37.1486,37.201,37.1399,37.1748,110374.0
2019-07-31 14:10:00,42.58,42.67,42.56,42.59,52209.0,37.1748,37.2534,37.1574,37.1836,52209.0
2019-07-31 14:15:00,42.59,42.64,42.55,42.55,44363.0,37.1836,37.2272,37.1486,37.1486,44363.0
2019-07-31 14:20:00,42.55,42.62,42.55,42.56,52918.0,37.1486,37.2098,37.1486,37.1574,52918.0
2019-07-31 14:25:00,42.56,42.59,42.49,42.59,45876.0,37.1574,37.1836,37.0963,37.1836,45876.0
2019-07-31 14:30:00,42.58,42.65,42.58,42.59,55100.0,37.1748,37.236,37.1748,37.1836,55100.0
2019-07-31 14:35:00,42.59,42.61,42.38,42.38,67986.0,37.1836,37.201,37.0002,37.0002,67986.0
2019-07-31 14:40:00,42.38,42.46,42.33,42.33,87057.0,37.0002,37.0701,36.9566,36.9566,87057.0
2019-07-31 14:45:00,42.33,42.33,42.13,42.13,69115.0,36.9566,36.9566,36.782,36.782,69115.0
2019-07-31 14:50:00,42.14,42.22,41.96,42.22,159124.0,36.7907,36.8605,36.6335,36.8605,159124.0
2019-07-31 14:55:00,42.22,42.43,42.14,42.17,103033.0,36.8605,37.0439,36.7907,36.8169,103033.0
2019-07-31 15:00:00,42.16,42.36,42.08,42.29,106931.0,36.8082,36.9828,36.7383,36.9217,106931.0
2019-07-31 15:05:00,42.3,42.42,42.26,42.37,79306.0,36.9304,37.0351,36.8955,36.9915,79306.0
2019-07-31 15:10:00,42.37,42.39,42.26,42.32,49493.0,36.9915,37.009,36.8955,36.9478,49493.0
2019-07-31 15:15:00,42.32,42.42,42.25,42.39,59669.0,36.9478,37.0351,36.8867,37.009,59669.0
2019-07-31 15:20:00,42.39,42.5,42.37,42.44,58161.0,37.009,37.105,36.9915,37.0526,58161.0
2019-07-31 15:25:00,42.44,42.48,42.41,42.43,57525.0,37.0526,37.0875,37.0264,37.0439,57525.0
2019-07-31 15:30:00,42.42,42.42,42.3,42.34,98566.0,37.0351,37.0351,36.9304,36.9653,98566.0
2019-07-31 15:35:00,42.34,42.45,42.32,42.42,98002.0,36.9653,37.0613,36.9478,37.0351,98002.0
2019-07-31 15:40:00,42.42,42.43,42.32,42.43,85496.0,37.0351,37.0439,36.9478,37.0439,85496.0
2019-07-31 15:45:00,42.43,42.47,42.35,42.39,148373.0,37.0439,37.0788,36.974,37.009,148373.0
2019-07-31 15:50:00,42.39,42.45,42.35,42.45,376844.0,37.009,37.0613,36.974,37.0613,376844.0
2019-07-31 15:55:00,42.45,42.58,42.43,42.43,839206.0,37.0613,37.1748,37.0439,37.0439,839206.0
2019-08-01 09:30:00,42.17,42.23,41.72,41.77,181661.0,36.8169,36.8693,36.424,36.4677,181661.0
2019-08-01 09:35:00,41.77,41.78,41.59,41.7,70895.0,36.4677,36.4764,36.3105,36.4065,70895.0
2019-08-01 09:40:00,41.7,41.95,41.62,41.95,105374.0,36.4065,36.6248,36.3367,36.6248,105374.0
2019-08-01 09:45:00,41.95,42.16,41.93,42.13,73064.0,36.6248,36.8082,36.6073,36.782,73064.0
2019-08-01 09:50:00,42.13,42.13,41.96,41.97,49846.0,36.782,36.782,36.6335,36.6423,49846.0
2019-08-01 09:55:00,41.97,42.17,41.95,42.17,34365.0,36.6423,36.8169,36.6248,36.8169,34365.0
2019-08-01 10:00:00,42.17,42.31,42.13,42.3,67515.0,36.8169,36.9391,36.782,36.9304,67515.0
2019-08-01 10:05:00,42.3,42.35,42.2,42.23,48425.0,36.9304,36.974,36.8431,36.8693,48425.0
2019-08-01 10:10:00,42.23,42.35,42.22,42.34,53653.0,36.8693,36.974,36.8605,36.9653,53653.0
2019-08-01 10:15:00,42.34,42.45,42.33,42.43,44058.0,36.9653,37.0613,36.9566,37.0439,44058.0
2019-08-01 10:20:00,42.43,42.45,42.35,42.41,41082.0,37.0439,37.0613,36.974,37.0264,41082.0
2019-08-01 10:25:00,42.41,42.54,42.4,42.54,58602.0,37.0264,37.1399,37.0177,37.1399,58602.0
2019-08-01 10:30:00,42.53,42.67,42.49,42.63,78695.0,37.1312,37.2534,37.0963,37.2185,78695.0
2019-08-01 10:35:00,42.63,42.67,42.59,42.65,58613.0,37.2185,37.2534,37.1836,37.236,58613.0
2019-08-01 10:40:00,42.66,42.72,42.65,42.69,37940.0,37.2447,37.2971,37.236,37.2709,37940.0
2019-08-01 10:45:00,42.67,42.71,42.64,42.71,33519.0,37.2534,37.2883,37.2272,37.2883,33519.0
2019-08-01 10:50:00,42.72,42.76,42.63,42.72,60216.0,37.2971,37.332,37.2185,37.2971,60216.0
2019-08-01 10:55:00,42.72,42.79,42.71,42.77,44342.0,37.2971,37.3582,37.2883,37.3407,44342.0
2019-08-01 11:00:00,42.78,42.83,42.72,42.72,66294.0,37.3494,37.3931,37.2971,37.2971,66294.0
2019-08-01 11:05:00,42.72,42.75,42.66,42.72,29216.0,37.2971,37.3233,37.2447,37.2971,29216.0
2019-08-01 11:10:00,42.71,42.76,42.7,42.73,29379.0,37.2883,37.332,37.2796,37.3058,29379.0
2019-08-01 11:15:00,42.74,42.78,42.7,42.75,26013.0,37.3145,37.3494,37.2796,37.3233,26013.0
2019-08-01 11:20:00,42.75,42.76,42.68,42.72,48475.0,37.3233,37.332,37.2621,37.2971,48475.0
2019-08-01 11:25:00,42.71,42.76,42.68,42.75,22087.0,37.2883,37.332,37.2621,37.3233,22087.0
2019-08-01 11:30:00,42.75,42.75,42.68,42.75,28697.0,37.3233,37.3233,37.2621,37.3233,28697.0
2019-08-01 11:35:00,42.74,42.81,42.74,42.8,34764.0,37.3145,37.3756,37.3145,37.3669,34764.0
2019-08-01 11:40:00,42.8,42.82,42.76,42.8,29113.0,37.3669,37.3844,37.332,37.3669,29113.0
2019-08-01 11:45:00,42.8,42.82,42.78,42.81,21244.0,37.3669,37.3844,37.3494,37.3756,21244.0
2019-08-01 11:50:00,42.81,42.81,42.75,42.76,34562.0,37.3756,37.3756,37.3233,37.332,34562.0
2019-08-01 11:55:00,42.76,42.77,42.67,42.67,49700.0,37.332,37.3407,37.2534,37.2534,49700.0
2019-08-01 12:00:00,42.67,42.67,42.6,42.65,26540.0,37.2534,37.2534,37.1923,37.236,26540.0
2019-08-01 12:05:00,42.65,42.67,42.62,42.64,21465.0,37.236,37.2534,37.2098,37.2272,21465.0
2019-08-01 12:10:00,42.63,42.65,42.6,42.62,18290.0,37.2185,37.236,37.1923,37.2098,18290.0
2019-08-01 12:15:00,42.62,42.62,42.56,42.59,33470.0,37.2098,37.2098,37.1574,37.1836,33470.0
2019-08-01 12:20:00,42.59,42.62,42.59,42.6,22149.0,37.1836,37.2098,37.1836,37.1923,22149.0
2019-08-01 12:25:00,42.61,42.62,42.53,42.54,32213.0,37.201,37.2098,37.1312,37.1399,32213.0
2019-08-01 12:30:00,42.55,42.63,42.54,42.63,50493.0,37.1486,37.2185,37.1399,37.2185,50493.0
2019-08-01 12:35:00,42.62,42.67,42.62,42.66,45140.0,37.2098,37.2534,37.2098,37.2447,45140.0
2019-08-01 12:40:00,42.66,42.69,42.62,42.63,40247.0,37.2447,37.2709,37.2098,37.2185,40247.0
2019-08-01 12:45:00,42.63,42.7,42.62,42.64,50605.0,37.2185,37.2796,37.2098,37.2272,50605.0
2019-08-01 12:50:00,42.64,42.69,42.64,42.65,25878.0,37.2272,37.2709,37.2272,37.236,25878.0
2019-08-01 12:55:00,42.65,42.66,42.61,42.65,21701.0,37.236,37.2447,37.201,37.236,21701.0
2019-08-01 13:00:00,42.65,42.66,42.63,42.64,23914.0,37.236,37.2447,37.2185,37.2272,23914.0
2019-08-01 13:05:00,42.65,42.66,42.61,42.63,36673.0,37.236,37.2447,37.201,37.2185,36673.0
2019-08-01 13:10:00,42.62,42.63,42.6,42.63,29477.0,37.2098,37.2185,37.1923,37.2185,29477.0
2019-08-01 13:15:00,42.63,42.68,42.62,42.63,44727.0,37.2185,37.2621,37.2098,37.2185,44727.0
2019-08-01 13:20:00,42.64,42.64,42.61,42.64,17888.0,37.2272,37.2272,37.201,37.2272,17888.0
2019-08-01 13:25:00,42.64,42.64,42.34,42.39,137136.0,37.2272,37.2272,36.9653,37.009,137136.0
2019-08-01 13:30:00,42.39,42.49,42.23,42.23,120376.0,37.009,37.0963,36.8693,36.8693,120376.0
2019-08-01 13:35:00,42.25,42.29,42.1,42.1,43996.0,36.8867,36.9217,36.7558,36.7558,43996.0
2019-08-01 13:40:00,42.09,42.21,42.03,42.09,108054.0,36.747,36.8518,36.6947,36.747,108054.0
2019-08-01 13:45:00,42.09,42.18,41.9,42.16,132643.0,36.747,36.8256,36.5812,36.8082,132643.0
2019-08-01 13:50:00,42.15,42.25,42.1,42.15,84775.0,36.7994,36.8867,36.7558,36.7994,84775.0
2019-08-01 13:55:00,42.15,42.26,42.09,42.24,51248.0,36.7994,36.8955,36.747,36.878,51248.0
2019-08-01 14:00:00,42.23,42.25,42.13,42.19,62787.0,36.8693,36.8867,36.782,36.8343,62787.0
2019-08-01 14:05:00,42.2,42.25,42.15,42.18,49872.0,36.8431,36.8867,36.7994,36.8256,49872.0
2019-08-01 14:10:00,42.17,42.19,42.05,42.19,47959.0,36.8169,36.8343,36.7121,36.8343,47959.0
2019-08-01 14:15:00,42.19,42.2,42.09,42.13,33247.0,36.8343,36.8431,36.747,36.782,33247.0
2019-08-01 14:20:00,42.13,42.13,41.94,41.99,28386.0,36.782,36.782,36.6161,36.6597,28386.0
2019-08-01 14:25:00,42.0,42.09,41.99,42.07,37532.0,36.6685,36.747,36.6597,36.7296,37532.0
2019-08-01 14:30:00,42.08,42.09,41.95,42.04,40359.0,36.7383,36.747,36.6248,36.7034,40359.0
2019-08-01 14:35:00,42.04,42.04,41.95,41.95,26109.0,36.7034,36.7034,36.6248,36.6248,26109.0
2019-08-01 14:40:00,41.95,42.0,41.85,41.88,30584.0,36.6248,36.6685,36.5375,36.5637,30584.0
2019-08-01 14:45:00,41.87,42.06,41.87,42.06,30135.0,36.555,36.7208,36.555,36.7208,30135.0
2019-08-01 14:50:00,42.06,42.13,42.05,42.08,40279.0,36.7208,36.782,36.7121,36.7383,40279.0
2019-08-01 14:55:00,42.07,42.07,41.96,42.0,27406.0,36.7296,36.7296,36.6335,36.6685,27406.0
2019-08-01 15:00:00,42.0,42.03,41.93,41.99,34079.0,36.6685,36.6947,36.6073,36.6597,34079.0
2019-08-01 15:05:00,41.99,42.0,41.9,41.91,33540.0,36.6597,36.6685,36.5812,36.5899,33540.0
2019-08-01 15:10:00,41.92,41.96,41.87,41.9,38741.0,36.5986,36.6335,36.555,36.5812,38741.0
2019-08-01 15:15:00,41.9,42.01,41.87,41.98,51648.0,36.5812,36.6772,36.555,36.651,51648.0
2019-08-01 15:20:00,41.97,42.11,41.94,42.11,57593.0,36.6423,36.7645,36.6161,36.7645,57593.0
2019-08-01 15:25:00,42.09,42.16,42.06,42.1,103628.0,36.747,36.8082,36.7208,36.7558,103628.0
2019-08-01 15:30:00,42.11,42.16,42.06,42.09,150726.0,36.7645,36.8082,36.7208,36.747,150726.0
2019-08-01 15:35:00,42.09,42.2,42.07,42.19,97456.0,36.747,36.8431,36.7296,36.8343,97456.0
2019-08-01 15:40:00,42.19,42.21,42.09,42.12,115531.0,36.8343,36.8518,36.747,36.7732,115531.0
2019-08-01 15:45:00,42.12,42.17,42.07,42.07,111009.0,36.7732,36.8169,36.7296,36.7296,111009.0
2019-08-01 15:50:00,42.07,42.07,41.96,41.97,189482.0,36.7296,36.7296,36.6335,36.6423,189482.0
2019-08-01 15:55:00,41.97,42.08,41.96,42.02,367974.0,36.6423,36.7383,36.6335,36.6859,367974.0
2019-08-02 09:30:00,41.82,42.02,41.74,41.98,87093.0,36.5113,36.6859,36.4415,36.651,87093.0
2019-08-02 09:35:00,41.99,42.04,41.89,41.99,59964.0,36.6597,36.7034,36.5724,36.6597,59964.0
2019-08-02 09:40:00,41.99,42.01,41.91,41.91,42564.0,36.6597,36.6772,36.5899,36.5899,42564.0
2019-08-02 09:45:00,41.91,41.91,41.78,41.85,59777.0,36.5899,36.5899,36.4764,36.5375,59777.0
2019-08-02 09:50:00,41.86,42.0,41.86,41.98,35660.0,36.5462,36.6685,36.5462,36.651,35660.0
2019-08-02 09:55:00,41.98,42.0,41.86,41.91,53282.0,36.651,36.6685,36.5462,36.5899,53282.0
2019-08-02 10:00:00,41.91,41.94,41.78,41.79,35298.0,36.5899,36.6161,36.4764,36.4851,35298.0
2019-08-02 10:05:00,41.79,41.83,41.71,41.82,53446.0,36.4851,36.52,36.4153,36.5113,53446.0
2019-08-02 10:10:00,41.82,41.83,41.74,41.75,30044.0,36.5113,36.52,36.4415,36.4502,30044.0
2019-08-02 10:15:00,41.75,41.84,41.74,41.81,48823.0,36.4502,36.5288,36.4415,36.5026,48823.0
2019-08-02 10:20:00,41.83,41.94,41.82,41.94,20741.0,36.52,36.6161,36.5113,36.6161,20741.0
2019-08-02 10:25:00,41.94,41.99,41.94,41.99,21281.0,36.6161,36.6597,36.6161,36.6597,21281.0
2019-08-02 10:30:00,41.99,41.99,41.84,41.89,26482.0,36.6597,36.6597,36.5288,36.5724,26482.0
2019-08-02 10:35:00,41.89,41.92,41.86,41.9,25158.0,36.5724,36.5986,36.5462,36.5812,25158.0
2019-08-02 10:40:00,41.89,42.0,41.87,42.0,80335.0,36.5724,36.6685,36.555,36.6685,80335.0
2019-08-02 10:45:00,42.0,42.03,41.92,41.93,32949.0,36.6685,36.6947,36.5986,36.6073,32949.0
2019-08-02 10:50:00,41.92,41.96,41.88,41.95,26022.0,36.5986,36.6335,36.5637,36.6248,26022.0
2019-08-02 10:55:00,41.95,41.99,41.94,41.95,28324.0,36.6248,36.6597,36.6161,36.6248,28324.0
2019-08-02 11:00:00,41.95,41.98,41.91,41.98,31840.0,36.6248,36.651,36.5899,36.651,31840.0
2019-08-02 11:05:00,41.99,42.13,41.99,42.1,45460.0,36.6597,36.782,36.6597,36.7558,45460.0
2019-08-02 11:10:00,42.09,42.19,42.09,42.16,41428.0,36.747,36.8343,36.747,36.8082,41428.0
2019-08-02 11:15:00,42.16,42.28,42.16,42.26,45270.0,36.8082,36.9129,36.8082,36.8955,45270.0
2019-08-02 11:20:00,42.26,42.26,42.19,42.23,38671.0,36.8955,36.8955,36.8343,36.8693,38671.0
2019-08-02 11:25:00,42.22,42.27,42.21,42.21,22962.0,36.8605,36.9042,36.8518,36.8518,22962.0
2019-08-02 11:30:00,42.22,42.25,42.16,42.16,48180.0,36.8605,36.8867,36.8082,36.8082,48180.0
2019-08-02 11:35:00,42.16,42.2,42.14,42.19,31269.0,36.8082,36.8431,36.7907,36.8343,31269.0
2019-08-02 11:40:00,42.19,42.22,42.13,42.18,65106.0,36.8343,36.8605,36.782,36.8256,65106.0
2019-08-02 11:45:00,42.18,42.2,42.12,42.18,41376.0,36.8256,36.8431,36.7732,36.8256,41376.0
2019-08-02 11:50:00,42.19,42.23,42.12,42.23,28743.0,36.8343,36.8693,36.7732,36.8693,28743.0
2019-08-02 11:55:00,42.23,42.32,42.22,42.31,40925.0,36.8693,36.9478,36.8605,36.9391,40925.0
2019-08-02 12:00:00,42.3,42.39,42.28,42.34,33252.0,36.9304,37.009,36.9129,36.9653,33252.0
2019-08-02 12:05:00,42.34,42.35,42.29,42.3,49830.0,36.9653,36.974,36.9217,36.9304,49830.0
2019-08-02 12:10:00,42.31,42.35,42.3,42.35,31264.0,36.9391,36.974,36.9304,36.974,31264.0
2019-08-02 12:15:00,42.35,42.41,42.34,42.39,41637.0,36.974,37.0264,36.9653,37.009,41637.0
2019-08-02 12:20:00,42.38,42.39,42.26,42.28,55499.0,37.0002,37.009,36.8955,36.9129,55499.0
2019-08-02 12:25:00,42.28,42.29,42.22,42.24,25751.0,36.9129,36.9217,36.8605,36.878,25751.0
2019-08-02 12:30:00,42.25,42.26,42.19,42.22,26326.0,36.8867,36.8955,36.8343,36.8605,26326.0
2019-08-02 12:35:00,42.22,42.23,42.18,42.19,40492.0,36.8605,36.8693,36.8256,36.8343,40492.0
2019-08-02 12:40:00,42.19,42.2,42.13,42.18,25220.0,36.8343,36.8431,36.782,36.8256,25220.0
2019-08-02 12:45:00,42.18,42.19,42.15,42.15,21011.0,36.8256,36.8343,36.7994,36.7994,21011.0
2019-08-02 12:50:00,42.15,42.18,42.1,42.11,38452.0,36.7994,36.8256,36.7558,36.7645,38452.0
2019-08-02 12:55:00,42.1,42.11,42.03,42.07,37912.0,36.7558,36.7645,36.6947,36.7296,37912.0
2019-08-02 13:00:00,42.06,42.07,41.96,42.02,46060.0,36.7208,36.7296,36.6335,36.6859,46060.0
2019-08-02 13:05:00,42.04,42.04,41.96,41.98,36421.0,36.7034,36.7034,36.6335,36.651,36421.0
2019-08-02 13:10:00,41.98,41.98,41.87,41.88,44183.0,36.651,36.651,36.555,36.5637,44183.0
2019-08-02 13:15:00,41.88,41.93,41.85,41.89,34538.0,36.5637,36.6073,36.5375,36.5724,34538.0
2019-08-02 13:20:00,41.89,41.96,41.89,41.95,24817.0,36.5724,36.6335,36.5724,36.6248,24817.0
2019-08-02 13:25:00,41.95,41.96,41.91,41.91,15930.0,36.6248,36.6335,36.5899,36.5899,15930.0
2019-08-02 13:30:00,41.91,41.92,41.87,41.88,26723.0,36.5899,36.5986,36.555,36.5637,26723.0
2019-08-02 13:35:00,41.88,41.89,41.82,41.86,21862.0,36.5637,36.5724,36.5113,36.5462,21862.0
2019-08-02 13:40:00,41.86,41.9,41.85,41.85,23844.0,36.5462,36.5812,36.5375,36.5375,23844.0
2019-08-02 13:45:00,41.85,41.87,41.8,41.8,25964.0,36.5375,36.555,36.4939,36.4939,25964.0
2019-08-02 13:50:00,41.8,41.82,41.77,41.82,21267.0,36.4939,36.5113,36.4677,36.5113,21267.0
2019-08-02 13:55:00,41.83,41.85,41.78,41.79,18427.0,36.52,36.5375,36.4764,36.4851,18427.0
2019-08-02 14:00:00,41.8,41.82,41.74,41.81,26225.0,36.4939,36.5113,36.4415,36.5026,26225.0
2019-08-02 14:05:00,41.8,41.88,41.8,41.86,21790.0,36.4939,36.5637,36.4939,36.5462,21790.0
2019-08-02 14:10:00,41.87,41.93,41.85,41.93,19539.0,36.555,36.6073,36.5375,36.6073,19539.0
2019-08-02 14:15:00,41.94,41.94,41.87,41.89,21575.0,36.6161,36.6161,36.555,36.5724,21575.0
2019-08-02 14:20:00,41.89,41.99,41.88,41.97,27602.0,36.5724,36.6597,36.5637,36.6423,27602.0
2019-08-02 14:25:00,41.97,41.98,41.89,41.91,21652.0,36.6423,36.651,36.5724,36.5899,21652.0
2019-08-02 14:30:00,41.9,41.91,41.86,41.86,19996.0,36.5812,36.5899,36.5462,36.5462,19996.0
2019-08-02 14:35:00,41.86,41.92,41.86,41.91,20090.0,36.5462,36.5986,36.5462,36.5899,20090.0
2019-08-02 14:40:00,41.91,41.92,41.88,41.9,15033.0,36.5899,36.5986,36.5637,36.5812,15033.0
2019-08-02 14:45:00,41.89,41.91,41.83,41.85,22616.0,36.5724,36.5899,36.52,36.5375,22616.0
2019-08-02 14:50:00,41.84,41.86,41.81,41.84,18707.0,36.5288,36.5462,36.5026,36.5288,18707.0
2019-08-02 14:55:00,41.84,41.87,41.81,41.87,20076.0,36.5288,36.555,36.5026,36.555,20076.0
2019-08-02 15:00:00,41.87,41.9,41.86,41.88,27893.0,36.555,36.5812,36.5462,36.5637,27893.0
2019-08-02 15:05:00,41.87,41.88,41.83,41.83,19052.0,36.555,36.5637,36.52,36.52,19052.0
2019-08-02 15:10:00,41.84,41.84,41.79,41.79,26065.0,36.5288,36.5288,36.4851,36.4851,26065.0
2019-08-02 15:15:00,41.8,41.83,41.76,41.82,25774.0,36.4939,36.52,36.4589,36.5113,25774.0
2019-08-02 15:20:00,41.82,41.92,41.82,41.91,28958.0,36.5113,36.5986,36.5113,36.5899,28958.0
2019-08-02 15:25:00,41.92,41.99,41.9,41.97,43097.0,36.5986,36.6597,36.5812,36.6423,43097.0
2019-08-02 15:30:00,41.96,42.01,41.95,41.96,69380.0,36.6335,36.6772,36.6248,36.6335,69380.0
2019-08-02 15:35:00,41.96,42.14,41.96,42.05,144531.0,36.6335,36.7907,36.6335,36.7121,144531.0
2019-08-02 15:40:00,42.05,42.08,42.01,42.04,96870.0,36.7121,36.7383,36.6772,36.7034,96870.0
2019-08-02 15:45:00,42.03,42.04,41.95,41.97,121896.0,36.6947,36.7034,36.6248,36.6423,121896.0
2019-08-02 15:50:00,41.97,41.99,41.89,41.9,133370.0,36.6423,36.6597,36.5724,36.5812,133370.0
2019-08-02 15:55:00,41.9,41.97,41.89,41.94,209696.0,36.5812,36.6423,36.5724,36.6161,209696.0
2019-08-05 09:30:00,41.42,41.81,41.13,41.7,120169.0,36.1621,36.5026,35.9089,36.4065,120169.0
2019-08-05 09:35:00,41.71,41.85,41.6,41.85,43070.0,36.4153,36.5375,36.3192,36.5375,43070.0
2019-08-05 09:40:00,41.84,41.84,41.7,41.72,82012.0,36.5288,36.5288,36.4065,36.424,82012.0
2019-08-05 09:45:00,41.72,41.83,41.71,41.72,35393.0,36.424,36.52,36.4153,36.424,35393.0
2019-08-05 09:50:00,41.72,41.8,41.68,41.77,52753.0,36.424,36.4939,36.3891,36.4677,52753.0
2019-08-05 09:55:00,41.77,41.91,41.76,41.84,47906.0,36.4677,36.5899,36.4589,36.5288,47906.0
2019-08-05 10:00:00,41.83,41.86,41.74,41.75,54212.0,36.52,36.5462,36.4415,36.4502,54212.0
2019-08-05 10:05:00,41.76,41.76,41.67,41.71,39262.0,36.4589,36.4589,36.3804,36.4153,39262.0
2019-08-05 10:10:00,41.71,41.78,41.69,41.73,34057.0,36.4153,36.4764,36.3978,36.4327,34057.0
2019-08-05 10:15:00,41.72,41.77,41.68,41.69,39898.0,36.424,36.4677,36.3891,36.3978,39898.0
2019-08-05 10:20:00,41.69,41.72,41.64,41.66,32750.0,36.3978,36.424,36.3542,36.3716,32750.0
2019-08-05 10:25:00,41.65,41.71,41.62,41.71,22018.0,36.3629,36.4153,36.3367,36.4153,22018.0
2019-08-05 10:30:00,41.69,41.72,41.64,41.66,32611.0,36.3978,36.424,36.3542,36.3716,32611.0
2019-08-05 10:35:00,41.65,41.66,41.56,41.58,34936.0,36.3629,36.3716,36.2843,36.3018,34936.0
2019-08-05 10:40:00,41.58,41.59,41.48,41.5,40942.0,36.3018,36.3105,36.2145,36.2319,40942.0
2019-08-05 10:45:00,41.5,41.58,41.5,41.57,62524.0,36.2319,36.3018,36.2319,36.293,62524.0
2019-08-05 10:50:00,41.56,41.68,41.55,41.64,33875.0,36.2843,36.3891,36.2756,36.3542,33875.0
2019-08-05 10:55:00,41.65,41.65,41.55,41.59,47245.0,36.3629,36.3629,36.2756,36.3105,47245.0
2019-08-05 11:00:00,41.59,41.63,41.58,41.61,29572.0,36.3105,36.3454,36.3018,36.328,29572.0
2019-08-05 11:05:00,41.61,41.66,41.59,41.65,29199.0,36.328,36.3716,36.3105,36.3629,29199.0
2019-08-05 11:10:00,41.65,41.73,41.64,41.7,27220.0,36.3629,36.4327,36.3542,36.4065,27220.0
2019-08-05 11:15:00,41.69,41.69,41.65,41.66,35341.0,36.3978,36.3978,36.3629,36.3716,35341.0
2019-08-05 11:20:00,41.65,41.73,41.65,41.7,32600.0,36.3629,36.4327,36.3629,36.4065,32600.0
2019-08-05 11:25:00,41.7,41.73,41.67,41.7,26607.0,36.4065,36.4327,36.3804,36.4065,26607.0
2019-08-05 11:30:00,41.7,41.74,41.68,41.71,42896.0,36.4065,36.4415,36.3891,36.4153,42896.0
2019-08-05 11:35:00,41.72,41.72,41.62,41.63,33174.0,36.424,36.424,36.3367,36.3454,33174.0
2019-08-05 11:40:00,41.62,41.62,41.58,41.59,28566.0,36.3367,36.3367,36.3018,36.3105,28566.0
2019-08-05 11:45:00,41.6,41.66,41.6,41.64,45808.0,36.3192,36.3716,36.3192,36.3542,45808.0
2019-08-05 11:50:00,41.65,41.65,41.58,41.62,27098.0,36.3629,36.3629,36.3018,36.3367,27098.0
2019-08-05 11:55:00,41.61,41.62,41.56,41.58,44952.0,36.328,36.3367,36.2843,36.3018,44952.0
2019-08-05 12:00:00,41.58,41.62,41.57,41.59,51416.0,36.3018,36.3367,36.293,36.3105,51416.0
2019-08-05 12:05:00,41.6,41.62,41.57,41.57,33920.0,36.3192,36.3367,36.293,36.293,33920.0
2019-08-05 12:10:00,41.57,41.58,41.53,41.58,16294.0,36.293,36.3018,36.2581,36.3018,16294.0
2019-08-05 12:15:00,41.57,41.64,41.54,41.64,26197.0,36.293,36.3542,36.2669,36.3542,26197.0
2019-08-05 12:20:00,41.64,41.68,41.59,41.68,25553.0,36.3542,36.3891,36.3105,36.3891,25553.0
2019-08-05 12:25:00,41.67,41.67,41.53,41.55,34442.0,36.3804,36.3804,36.2581,36.2756,34442.0
2019-08-05 12:30:00,41.54,41.58,41.53,41.58,32036.0,36.2669,36.3018,36.2581,36.3018,32036.0
2019-08-05 12:35:00,41.56,41.61,41.53,41.56,26816.0,36.2843,36.328,36.2581,36.2843,26816.0
2019-08-05 12:40:00,41.55,41.56,41.49,41.52,32594.0,36.2756,36.2843,36.2232,36.2494,32594.0
2019-08-05 12:45:00,41.51,41.52,41.45,41.46,34998.0,36.2407,36.2494,36.1883,36.197,34998.0
2019-08-05 12:50:00,41.45,41.56,41.45,41.46,46979.0,36.1883,36.2843,36.1883,36.197,46979.0
2019-08-05 12:55:00,41.45,41.46,41.36,41.38,50461.0,36.1883,36.197,36.1097,36.1272,50461.0
2019-08-05 13:00:00,41.39,41.43,41.37,41.39,33332.0,36.1359,36.1708,36.1184,36.1359,33332.0
2019-08-05 13:05:00,41.38,41.42,41.35,41.38,30872.0,36.1272,36.1621,36.101,36.1272,30872.0
2019-08-05 13:10:00,41.38,41.43,41.37,41.39,41616.0,36.1272,36.1708,36.1184,36.1359,41616.0
2019-08-05 13:15:00,41.39,41.43,41.39,41.41,38846.0,36.1359,36.1708,36.1359,36.1534,38846.0
2019-08-05 13:20:00,41.4,41.44,41.39,41.41,38758.0,36.1446,36.1796,36.1359,36.1534,38758.0
2019-08-05 13:25:00,41.42,41.42,41.36,41.38,46395.0,36.1621,36.1621,36.1097,36.1272,46395.0
2019-08-05 13:30:00,41.37,41.38,41.33,41.35,47729.0,36.1184,36.1272,36.0835,36.101,47729.0
2019-08-05 13:35:00,41.35,41.46,41.35,41.45,37961.0,36.101,36.197,36.101,36.1883,37961.0
2019-08-05 13:40:00,41.45,41.46,41.34,41.36,61358.0,36.1883,36.197,36.0922,36.1097,61358.0
2019-08-05 13:45:00,41.36,41.36,41.31,41.35,35532.0,36.1097,36.1097,36.0661,36.101,35532.0
2019-08-05 13:50:00,41.36,41.37,41.32,41.35,42418.0,36.1097,36.1184,36.0748,36.101,42418.0
2019-08-05 13:55:00,41.34,41.35,41.29,41.3,41858.0,36.0922,36.101,36.0486,36.0573,41858.0
2019-08-05 14:00:00,41.31,41.32,41.27,41.29,39757.0,36.0661,36.0748,36.0311,36.0486,39757.0
2019-08-05 14:05:00,41.29,41.34,41.29,41.32,44090.0,36.0486,36.0922,36.0486,36.0748,44090.0
2019-08-05 14:10:00,41.31,41.4,41.3,41.39,57936.0,36.0661,36.1446,36.0573,36.1359,57936.0
2019-08-05 14:15:00,41.39,41.39,41.33,41.34,57869.0,36.1359,36.1359,36.0835,36.0922,57869.0
2019-08-05 14:20:00,41.34,41.34,41.24,41.27,53412.0,36.0922,36.0922,36.0049,36.0311,53412.0
2019-08-05 14:25:00,41.26,41.26,41.14,41.16,56995.0,36.0224,36.0224,35.9176,35.9351,56995.0
2019-08-05 14:30:00,41.16,41.19,41.11,41.16,48151.0,35.9351,35.9613,35.8914,35.9351,48151.0
2019-08-05 14:35:00,41.16,41.22,41.14,41.15,72348.0,35.9351,35.9875,35.9176,35.9264,72348.0
2019-08-05 14:40:00,41.16,41.19,41.07,41.08,42073.0,35.9351,35.9613,35.8565,35.8652,42073.0
2019-08-05 14:45:00,41.07,41.17,41.07,41.13,31383.0,35.8565,35.9438,35.8565,35.9089,31383.0
2019-08-05 14:50:00,41.12,41.19,41.09,41.09,40157.0,35.9002,35.9613,35.874,35.874,40157.0
2019-08-05 14:55:00,41.09,41.13,41.07,41.11,47517.0,35.874,35.9089,35.8565,35.8914,47517.0
2019-08-05 15:00:00,41.11,41.17,41.05,41.07,55850.0,35.8914,35.9438,35.8391,35.8565,55850.0
2019-08-05 15:05:00,41.05,41.06,40.99,41.01,62246.0,35.8391,35.8478,35.7867,35.8041,62246.0
2019-08-05 15:10:00,41.01,41.21,41.0,41.2,71635.0,35.8041,35.9787,35.7954,35.97,71635.0
2019-08-05 15:15:00,41.19,41.27,41.09,41.25,88729.0,35.9613,36.0311,35.874,36.0137,88729.0
2019-08-05 15:20:00,41.25,41.35,41.24,41.27,73030.0,36.0137,36.101,36.0049,36.0311,73030.0
2019-08-05 15:25:00,41.28,41.36,41.24,41.25,74012.0,36.0399,36.1097,36.0049,36.0137,74012.0
2019-08-05 15:30:00,41.26,41.36,41.2,41.32,112294.0,36.0224,36.1097,35.97,36.0748,112294.0
2019-08-05 15:35:00,41.31,41.43,41.3,41.41,132298.0,36.0661,36.1708,36.0573,36.1534,132298.0
2019-08-05 15:40:00,41.41,41.53,41.39,41.52,163635.0,36.1534,36.2581,36.1359,36.2494,163635.0
2019-08-05 15:45:00,41.53,41.54,41.43,41.47,149528.0,36.2581,36.2669,36.1708,36.2057,149528.0
2019-08-05 15:50:00,41.47,41.47,41.36,41.47,202258.0,36.2057,36.2057,36.1097,36.2057,202258.0
2019-08-05 15:55:00,41.46,41.49,41.4,41.4,295651.0,36.197,36.2232,36.1446,36.1446,295651.0
2019-08-06 09:30:00,41.24,41.58,41.22,41.53,150283.0,36.0049,36.3018,35.9875,36.2581,150283.0
2019-08-06 09:35:00,41.54,41.66,41.49,41.64,102428.0,36.2669,36.3716,36.2232,36.3542,102428.0
2019-08-06 09:40:00,41.64,41.67,41.52,41.58,23675.0,36.3542,36.3804,36.2494,36.3018,23675.0
2019-08-06 09:45:00,41.58,41.58,41.38,41.47,45353.0,36.3018,36.3018,36.1272,36.2057,45353.0
2019-08-06 09:50:00,41.46,41.5,41.41,41.44,20802.0,36.197,36.2319,36.1534,36.1796,20802.0
2019-08-06 09:55:00,41.44,41.5,41.4,41.45,20132.0,36.1796,36.2319,36.1446,36.1883,20132.0
2019-08-06 10:00:00,41.45,41.55,41.44,41.52,56780.0,36.1883,36.2756,36.1796,36.2494,56780.0
2019-08-06 10:05:00,41.52,41.56,41.5,41.51,19263.0,36.2494,36.2843,36.2319,36.2407,19263.0
2019-08-06 10:10:00,41.51,41.51,41.44,41.5,45434.0,36.2407,36.2407,36.1796,36.2319,45434.0
2019-08-06 10:15:00,41.49,41.51,41.39,41.4,156209.0,36.2232,36.2407,36.1359,36.1446,156209.0
2019-08-06 10:20:00,41.41,41.43,41.34,41.34,40987.0,36.1534,36.1708,36.0922,36.0922,40987.0
2019-08-06 10:25:00,41.34,41.48,41.32,41.42,30811.0,36.0922,36.2145,36.0748,36.1621,30811.0
2019-08-06 10:30:00,41.42,41.57,41.4,41.56,28520.0,36.1621,36.293,36.1446,36.2843,28520.0
2019-08-06 10:35:00,41.56,41.61,41.52,41.59,20458.0,36.2843,36.328,36.2494,36.3105,20458.0
2019-08-06 10:40:00,41.59,41.65,41.57,41.59,19840.0,36.3105,36.3629,36.293,36.3105,19840.0
2019-08-06 10:45:00,41.59,41.6,41.53,41.55,40012.0,36.3105,36.3192,36.2581,36.2756,40012.0
2019-08-06 10:50:00,41.55,41.56,41.52,41.56,34443.0,36.2756,36.2843,36.2494,36.2843,34443.0
2019-08-06 10:55:00,41.55,41.58,41.52,41.56,22932.0,36.2756,36.3018,36.2494,36.2843,22932.0
2019-08-06 11:00:00,41.56,41.56,41.52,41.53,41101.0,36.2843,36.2843,36.2494,36.2581,41101.0
2019-08-06 11:05:00,41.54,41.62,41.53,41.58,19195.0,36.2669,36.3367,36.2581,36.3018,19195.0
2019-08-06 11:10:00,41.58,41.59,41.52,41.53,29766.0,36.3018,36.3105,36.2494,36.2581,29766.0
2019-08-06 11:15:00,41.52,41.52,41.47,41.48,47118.0,36.2494,36.2494,36.2057,36.2145,47118.0
2019-08-06 11:20:00,41.47,41.53,41.46,41.52,31093.0,36.2057,36.2581,36.197,36.2494,31093.0
2019-08-06 11:25:00,41.51,41.53,41.45,41.47,19265.0,36.2407,36.2581,36.1883,36.2057,19265.0
2019-08-06 11:30:00,41.47,41.48,41.36,41.37,25841.0,36.2057,36.2145,36.1097,36.1184,25841.0
2019-08-06 11:35:00,41.37,41.4,41.32,41.4,25847.0,36.1184,36.1446,36.0748,36.1446,25847.0
2019-08-06 11:40:00,41.39,41.44,41.38,41.43,40749.0,36.1359,36.1796,36.1272,36.1708,40749.0
2019-08-06 11:45:00,41.42,41.48,41.41,41.47,26962.0,36.1621,36.2145,36.1534,36.2057,26962.0
2019-08-06 11:50:00,41.48,41.48,41.42,41.45,50869.0,36.2145,36.2145,36.1621,36.1883,50869.0
2019-08-06 11:55:00,41.45,41.56,41.44,41.56,46598.0,36.1883,36.2843,36.1796,36.2843,46598.0
2019-08-06 12:00:00,41.55,41.59,41.49,41.5,121404.0,36.2756,36.3105,36.2232,36.2319,121404.0
2019-08-06 12:05:00,41.5,41.51,41.44,41.47,48346.0,36.2319,36.2407,36.1796,36.2057,48346.0
2019-08-06 12:10:00,41.47,41.5,41.44,41.47,23456.0,36.2057,36.2319,36.1796,36.2057,23456.0
2019-08-06 12:15:00,41.47,41.48,41.44,41.46,23030.0,36.2057,36.2145,36.1796,36.197,23030.0
2019-08-06 12:20:00,41.47,41.47,41.41,41.43,40383.0,36.2057,36.2057,36.1534,36.1708,40383.0
2019-08-06 12:25:00,41.43,41.46,41.42,41.43,51109.0,36.1708,36.197,36.1621,36.1708,51109.0
2019-08-06 12:30:00,41.41,41.42,41.34,41.36,35901.0,36.1534,36.1621,36.0922,36.1097,35901.0
2019-08-06 12:35:00,41.35,41.39,41.34,41.37,22536.0,36.101,36.1359,36.0922,36.1184,22536.0
2019-08-06 12:40:00,41.37,41.42,41.35,41.4,16620.0,36.1184,36.1621,36.101,36.1446,16620.0
2019-08-06 12:45:00,41.4,41.41,41.36,41.38,33109.0,36.1446,36.1534,36.1097,36.1272,33109.0
2019-08-06 12:50:00,41.37,41.38,41.34,41.37,21195.0,36.1184,36.1272,36.0922,36.1184,21195.0
2019-08-06 12:55:00,41.37,41.43,41.37,41.41,34069.0,36.1184,36.1708,36.1184,36.1534,34069.0
2019-08-06 13:00:00,41.41,41.48,41.4,41.48,20345.0,36.1534,36.2145,36.1446,36.2145,20345.0
2019-08-06 13:05:00,41.47,41.5,41.44,41.48,25619.0,36.2057,36.2319,36.1796,36.2145,25619.0
2019-08-06 13:10:00,41.49,41.51,41.47,41.49,21750.0,36.2232,36.2407,36.2057,36.2232,21750.0
2019-08-06 13:15:00,41.48,41.51,41.46,41.48,19089.0,36.2145,36.2407,36.197,36.2145,19089.0
2019-08-06 13:20:00,41.48,41.5,41.44,41.48,54015.0,36.2145,36.2319,36.1796,36.2145,54015.0
2019-08-06 13:25:00,41.48,41.5,41.46,41.46,34261.0,36.2145,36.2319,36.197,36.197,34261.0
2019-08-06 13:30:00,41.47,41.49,41.44,41.48,40168.0,36.2057,36.2232,36.1796,36.2145,40168.0
2019-08-06 13:35:00,41.48,41.54,41.45,41.54,35723.0,36.2145,36.2669,36.1883,36.2669,35723.0
2019-08-06 13:40:00,41.53,41.59,41.51,41.56,28335.0,36.2581,36.3105,36.2407,36.2843,28335.0
2019-08-06 13:45:00,41.55,41.57,41.53,41.57,21139.0,36.2756,36.293,36.2581,36.293,21139.0
2019-08-06 13:50:00,41.57,41.59,41.54,41.58,19266.0,36.293,36.3105,36.2669,36.3018,19266.0
2019-08-06 13:55:00,41.58,41.58,41.55,41.58,26496.0,36.3018,36.3018,36.2756,36.3018,26496.0
2019-08-06 14:00:00,41.57,41.58,41.51,41.51,35200.0,36.293,36.3018,36.2407,36.2407,35200.0
2019-08-06 14:05:00,41.52,41.58,41.5,41.55,33273.0,36.2494,36.3018,36.2319,36.2756,33273.0
2019-08-06 14:10:00,41.55,41.63,41.54,41.63,18528.0,36.2756,36.3454,36.2669,36.3454,18528.0
2019-08-06 14:15:00,41.63,41.72,41.62,41.71,44822.0,36.3454,36.424,36.3367,36.4153,44822.0
2019-08-06 14:20:00,41.72,41.75,41.7,41.73,29921.0,36.424,36.4502,36.4065,36.4327,29921.0
2019-08-06 14:25:00,41.73,41.78,41.72,41.77,22156.0,36.4327,36.4764,36.424,36.4677,22156.0
2019-08-06 14:30:00,41.77,41.89,41.76,41.86,100466.0,36.4677,36.5724,36.4589,36.5462,100466.0
2019-08-06 14:35:00,41.86,41.88,41.83,41.86,55264.0,36.5462,36.5637,36.52,36.5462,55264.0
2019-08-06 14:40:00,41.85,41.86,41.81,41.84,24689.0,36.5375,36.5462,36.5026,36.5288,24689.0
2019-08-06 14:45:00,41.84,41.84,41.78,41.82,22909.0,36.5288,36.5288,36.4764,36.5113,22909.0
2019-08-06 14:50:00,41.82,41.84,41.73,41.73,41242.0,36.5113,36.5288,36.4327,36.4327,41242.0
2019-08-06 14:55:00,41.73,41.75,41.71,41.73,31352.0,36.4327,36.4502,36.4153,36.4327,31352.0
2019-08-06 15:00:00,41.73,41.74,41.67,41.71,32872.0,36.4327,36.4415,36.3804,36.4153,32872.0
2019-08-06 15:05:00,41.7,41.74,41.69,41.7,32852.0,36.4065,36.4415,36.3978,36.4065,32852.0
2019-08-06 15:10:00,41.7,41.76,41.67,41.76,39055.0,36.4065,36.4589,36.3804,36.4589,39055.0
2019-08-06 15:15:00,41.76,41.8,41.73,41.8,52371.0,36.4589,36.4939,36.4327,36.4939,52371.0
2019-08-06 15:20:00,41.8,41.81,41.77,41.79,38440.0,36.4939,36.5026,36.4677,36.4851,38440.0
2019-08-06 15:25:00,41.79,41.82,41.75,41.82,91965.0,36.4851,36.5113,36.4502,36.5113,91965.0
2019-08-06 15:30:00,41.81,41.83,41.74,41.77,102475.0,36.5026,36.52,36.4415,36.4677,102475.0
2019-08-06 15:35:00,41.77,41.83,41.77,41.82,59402.0,36.4677,36.52,36.4677,36.5113,59402.0
2019-08-06 15:40:00,41.82,41.9,41.8,41.9,68821.0,36.5113,36.5812,36.4939,36.5812,68821.0
2019-08-06 15:45:00,41.89,41.99,41.85,41.96,167933.0,36.5724,36.6597,36.5375,36.6335,167933.0
2019-08-06 15:50:00,41.97,42.0,41.89,41.9,147061.0,36.6423,36.6685,36.5724,36.5812,147061.0
2019-08-06 15:55:00,41.9,41.91,41.84,41.88,238703.0,36.5812,36.5899,36.5288,36.5637,238703.0
2019-08-07 09:30:00,41.46,41.53,41.29,41.51,124434.0,36.197,36.2581,36.0486,36.2407,124434.0
2019-08-07 09:35:00,41.51,41.58,41.44,41.54,96183.0,36.2407,36.3018,36.1796,36.2669,96183.0
2019-08-07 09:40:00,41.54,41.55,41.36,41.38,94813.0,36.2669,36.2756,36.1097,36.1272,94813.0
2019-08-07 09:45:00,41.39,41.44,41.19,41.34,103711.0,36.1359,36.1796,35.9613,36.0922,103711.0
2019-08-07 09:50:00,41.35,41.35,41.25,41.31,36579.0,36.101,36.101,36.0137,36.0661,36579.0
2019-08-07 09:55:00,41.31,41.4,41.24,41.24,28336.0,36.0661,36.1446,36.0049,36.0049,28336.0
2019-08-07 10:00:00,41.23,41.24,41.1,41.16,41625.0,35.9962,36.0049,35.8827,35.9351,41625.0
2019-08-07 10:05:00,41.16,41.29,41.14,41.23,70474.0,35.9351,36.0486,35.9176,35.9962,70474.0
2019-08-07 10:10:00,41.23,41.26,41.18,41.2,93140.0,35.9962,36.0224,35.9526,35.97,93140.0
2019-08-07 10:15:00,41.2,41.34,41.19,41.23,63143.0,35.97,36.0922,35.9613,35.9962,63143.0
2019-08-07 10:20:00,41.23,41.23,41.15,41.16,22431.0,35.9962,35.9962,35.9264,35.9351,22431.0
2019-08-07 10:25:00,41.15,41.27,41.12,41.19,28829.0,35.9264,36.0311,35.9002,35.9613,28829.0
2019-08-07 10:30:00,41.18,41.32,41.18,41.3,37618.0,35.9526,36.0748,35.9526,36.0573,37618.0
2019-08-07 10:35:00,41.3,41.35,41.26,41.34,105074.0,36.0573,36.101,36.0224,36.0922,105074.0
2019-08-07 10:40:00,41.34,41.35,41.27,41.3,32555.0,36.0922,36.101,36.0311,36.0573,32555.0
2019-08-07 10:45:00,41.3,41.33,41.27,41.32,48460.0,36.0573,36.0835,36.0311,36.0748,48460.0
2019-08-07 10:50:00,41.31,41.41,41.3,41.34,66542.0,36.0661,36.1534,36.0573,36.0922,66542.0
2019-08-07 10:55:00,41.33,41.4,41.31,41.39,90525.0,36.0835,36.1446,36.0661,36.1359,90525.0
2019-08-07 11:00:00,41.38,41.43,41.34,41.36,49260.0,36.1272,36.1708,36.0922,36.1097,49260.0
2019-08-07 11:05:00,41.35,41.37,41.3,41.37,32009.0,36.101,36.1184,36.0573,36.1184,32009.0
2019-08-07 11:10:00,41.36,41.41,41.34,41.39,47892.0,36.1097,36.1534,36.0922,36.1359,47892.0
2019-08-07 11:15:00,41.39,41.4,41.33,41.37,25319.0,36.1359,36.1446,36.0835,36.1184,25319.0
2019-08-07 11:20:00,41.37,41.4,41.29,41.3,22801.0,36.1184,36.1446,36.0486,36.0573,22801.0
2019-08-07 11:25:00,41.3,41.35,41.28,41.32,39953.0,36.0573,36.101,36.0399,36.0748,39953.0
2019-08-07 11:30:00,41.33,41.36,41.3,41.36,29655.0,36.0835,36.1097,36.0573,36.1097,29655.0
2019-08-07 11:35:00,41.36,41.41,41.34,41.4,23894.0,36.1097,36.1534,36.0922,36.1446,23894.0
2019-08-07 11:40:00,41.39,41.42,41.33,41.34,20840.0,36.1359,36.1621,36.0835,36.0922,20840.0
2019-08-07 11:45:00,41.35,41.37,41.31,41.35,21765.0,36.101,36.1184,36.0661,36.101,21765.0
2019-08-07 11:50:00,41.34,41.36,41.31,41.34,20408.0,36.0922,36.1097,36.0661,36.0922,20408.0
2019-08-07 11:55:00,41.35,41.42,41.35,41.37,22735.0,36.101,36.1621,36.101,36.1184,22735.0
2019-08-07 12:00:00,41.38,41.4,41.34,41.34,18736.0,36.1272,36.1446,36.0922,36.0922,18736.0
2019-08-07 12:05:00,41.34,41.36,41.3,41.32,25440.0,36.0922,36.1097,36.0573,36.0748,25440.0
2019-08-07 12:10:00,41.32,41.36,41.29,41.36,20751.0,36.0748,36.1097,36.0486,36.1097,20751.0
2019-08-07 12:15:00,41.36,41.39,41.35,41.36,23589.0,36.1097,36.1359,36.101,36.1097,23589.0
2019-08-07 12:20:00,41.35,41.35,41.31,41.34,21548.0,36.101,36.101,36.0661,36.0922,21548.0
2019-08-07 12:25:00,41.34,41.4,41.32,41.39,22699.0,36.0922,36.1446,36.0748,36.1359,22699.0
2019-08-07 12:30:00,41.39,41.49,41.38,41.47,33930.0,36.1359,36.2232,36.1272,36.2057,33930.0
2019-08-07 12:35:00,41.48,41.5,41.47,41.49,16301.0,36.2145,36.2319,36.2057,36.2232,16301.0
2019-08-07 12:40:00,41.48,41.55,41.47,41.51,23465.0,36.2145,36.2756,36.2057,36.2407,23465.0
2019-08-07 12:45:00,41.51,41.53,41.47,41.47,19483.0,36.2407,36.2581,36.2057,36.2057,19483.0
2019-08-07 12:50:00,41.47,41.55,41.47,41.55,30456.0,36.2057,36.2756,36.2057,36.2756,30456.0
2019-08-07 12:55:00,41.55,41.62,41.53,41.59,27977.0,36.2756,36.3367,36.2581,36.3105,27977.0
2019-08-07 13:00:00,41.59,41.6,41.55,41.58,19438.0,36.3105,36.3192,36.2756,36.3018,19438.0
2019-08-07 13:05:00,41.58,41.59,41.53,41.57,36232.0,36.3018,36.3105,36.2581,36.293,36232.0
2019-08-07 13:10:00,41.57,41.58,41.51,41.51,13477.0,36.293,36.3018,36.2407,36.2407,13477.0
2019-08-07 13:15:00,41.53,41.57,41.51,41.55,13198.0,36.2581,36.293,36.2407,36.2756,13198.0
2019-08-07 13:20:00,41.56,41.58,41.52,41.55,14855.0,36.2843,36.3018,36.2494,36.2756,14855.0
2019-08-07 13:25:00,41.54,41.57,41.51,41.56,18478.0,36.2669,36.293,36.2407,36.2843,18478.0
2019-08-07 13:30:00,41.57,41.66,41.56,41.63,33026.0,36.293,36.3716,36.2843,36.3454,33026.0
2019-08-07 13:35:00,41.64,41.67,41.63,41.66,14937.0,36.3542,36.3804,36.3454,36.3716,14937.0
2019-08-07 13:40:00,41.68,41.73,41.67,41.7,26031.0,36.3891,36.4327,36.3804,36.4065,26031.0
2019-08-07 13:45:00,41.69,41.71,41.68,41.7,10965.0,36.3978,36.4153,36.3891,36.4065,10965.0
2019-08-07 13:50:00,41.7,41.73,41.68,41.7,26257.0,36.4065,36.4327,36.3891,36.4065,26257.0
2019-08-07 13:55:00,41.71,41.71,41.65,41.66,42325.0,36.4153,36.4153,36.3629,36.3716,42325.0
2019-08-07 14:00:00,41.66,41.69,41.65,41.68,35205.0,36.3716,36.3978,36.3629,36.3891,35205.0
2019-08-07 14:05:00,41.68,41.75,41.67,41.74,22784.0,36.3891,36.4502,36.3804,36.4415,22784.0
2019-08-07 14:10:00,41.74,41.75,41.68,41.69,22875.0,36.4415,36.4502,36.3891,36.3978,22875.0
2019-08-07 14:15:00,41.69,41.69,41.59,41.6,35480.0,36.3978,36.3978,36.3105,36.3192,35480.0
2019-08-07 14:20:00,41.61,41.63,41.57,41.58,18411.0,36.328,36.3454,36.293,36.3018,18411.0
2019-08-07 14:25:00,41.59,41.69,41.59,41.68,25469.0,36.3105,36.3978,36.3105,36.3891,25469.0
2019-08-07 14:30:00,41.68,41.71,41.66,41.68,18517.0,36.3891,36.4153,36.3716,36.3891,18517.0
2019-08-07 14:35:00,41.69,41.7,41.64,41.66,20744.0,36.3978,36.4065,36.3542,36.3716,20744.0
2019-08-07 14:40:00,41.65,41.76,41.65,41.75,70930.0,36.3629,36.4589,36.3629,36.4502,70930.0
2019-08-07 14:45:00,41.76,41.79,41.71,41.72,35612.0,36.4589,36.4851,36.4153,36.424,35612.0
2019-08-07 14:50:00,41.72,41.79,41.72,41.77,23447.0,36.424,36.4851,36.424,36.4677,23447.0
2019-08-07 14:55:00,41.77,41.79,41.74,41.79,23452.0,36.4677,36.4851,36.4415,36.4851,23452.0
2019-08-07 15:00:00,41.78,41.79,41.7,41.73,34830.0,36.4764,36.4851,36.4065,36.4327,34830.0
2019-08-07 15:05:00,41.73,41.76,41.71,41.72,37965.0,36.4327,36.4589,36.4153,36.424,37965.0
2019-08-07 15:10:00,41.73,41.77,41.72,41.75,37451.0,36.4327,36.4677,36.424,36.4502,37451.0
2019-08-07 15:15:00,41.76,41.82,41.72,41.81,37437.0,36.4589,36.5113,36.424,36.5026,37437.0
2019-08-07 15:20:00,41.82,41.86,41.81,41.83,35850.0,36.5113,36.5462,36.5026,36.52,35850.0
2019-08-07 15:25:00,41.83,41.9,41.81,41.88,47010.0,36.52,36.5812,36.5026,36.5637,47010.0
2019-08-07 15:30:00,41.89,41.93,41.88,41.91,59638.0,36.5724,36.6073,36.5637,36.5899,59638.0
2019-08-07 15:35:00,41.91,41.95,41.87,41.94,55126.0,36.5899,36.6248,36.555,36.6161,55126.0
2019-08-07 15:40:00,41.94,41.97,41.9,41.91,63859.0,36.6161,36.6423,36.5812,36.5899,63859.0
2019-08-07 15:45:00,41.91,41.93,41.85,41.87,77166.0,36.5899,36.6073,36.5375,36.555,77166.0
2019-08-07 15:50:00,41.86,41.87,41.79,41.8,111935.0,36.5462,36.555,36.4851,36.4939,111935.0
2019-08-07 15:55:00,41.81,41.94,41.8,41.88,264571.0,36.5026,36.6161,36.4939,36.5637,264571.0
2019-08-08 09:30:00,42.03,42.23,42.01,42.21,65371.0,36.6947,36.8693,36.6772,36.8518,65371.0
2019-08-08 09:35:00,42.24,42.4,42.19,42.2,44611.0,36.878,37.0177,36.8343,36.8431,44611.0
2019-08-08 09:40:00,42.21,42.31,42.17,42.17,22195.0,36.8518,36.9391,36.8169,36.8169,22195.0
2019-08-08 09:45:00,42.18,42.23,42.13,42.2,45918.0,36.8256,36.8693,36.782,36.8431,45918.0
2019-08-08 09:50:00,42.2,42.2,42.1,42.16,51263.0,36.8431,36.8431,36.7558,36.8082,51263.0
2019-08-08 09:55:00,42.16,42.23,42.14,42.18,36970.0,36.8082,36.8693,36.7907,36.8256,36970.0
2019-08-08 10:00:00,42.17,42.18,42.13,42.17,17172.0,36.8169,36.8256,36.782,36.8169,17172.0
2019-08-08 10:05:00,42.17,42.23,42.16,42.23,13121.0,36.8169,36.8693,36.8082,36.8693,13121.0
2019-08-08 10:10:00,42.23,42.29,42.19,42.29,92688.0,36.8693,36.9217,36.8343,36.9217,92688.0
2019-08-08 10:15:00,42.29,42.33,42.25,42.32,23696.0,36.9217,36.9566,36.8867,36.9478,23696.0
2019-08-08 10:20:00,42.32,42.36,42.3,42.34,29854.0,36.9478,36.9828,36.9304,36.9653,29854.0
2019-08-08 10:25:00,42.34,42.36,42.31,42.32,26098.0,36.9653,36.9828,36.9391,36.9478,26098.0
2019-08-08 10:30:00,42.33,42.37,42.3,42.34,70849.0,36.9566,36.9915,36.9304,36.9653,70849.0
2019-08-08 10:35:00,42.34,42.39,42.34,42.36,41010.0,36.9653,37.009,36.9653,36.9828,41010.0
2019-08-08 10:40:00,42.36,42.43,42.35,42.4,42020.0,36.9828,37.0439,36.974,37.0177,42020.0
2019-08-08 10:45:00,42.4,42.41,42.28,42.29,101723.0,37.0177,37.0264,36.9129,36.9217,101723.0
2019-08-08 10:50:00,42.29,42.44,42.29,42.43,34519.0,36.9217,37.0526,36.9217,37.0439,34519.0
2019-08-08 10:55:00,42.42,42.43,42.32,42.35,50019.0,37.0351,37.0439,36.9478,36.974,50019.0
2019-08-08 11:00:00,42.35,42.35,42.21,42.23,39851.0,36.974,36.974,36.8518,36.8693,39851.0
2019-08-08 11:05:00,42.24,42.27,42.23,42.24,26248.0,36.878,36.9042,36.8693,36.878,26248.0
2019-08-08 11:10:00,42.24,42.25,42.17,42.17,23009.0,36.878,36.8867,36.8169,36.8169,23009.0
2019-08-08 11:15:00,42.17,42.28,42.16,42.28,30786.0,36.8169,36.9129,36.8082,36.9129,30786.0
2019-08-08 11:20:00,42.28,42.29,42.25,42.28,25581.0,36.9129,36.9217,36.8867,36.9129,25581.0
2019-08-08 11:25:00,42.27,42.33,42.27,42.3,19987.0,36.9042,36.9566,36.9042,36.9304,19987.0
2019-08-08 11:30:00,42.3,42.37,42.3,42.36,17666.0,36.9304,36.9915,36.9304,36.9828,17666.0
2019-08-08 11:35:00,42.37,42.4,42.36,42.4,122062.0,36.9915,37.0177,36.9828,37.0177,122062.0
2019-08-08 11:40:00,42.4,42.46,42.4,42.45,32031.0,37.0177,37.0701,37.0177,37.0613,32031.0
2019-08-08 11:45:00,42.45,42.46,42.41,42.43,20224.0,37.0613,37.0701,37.0264,37.0439,20224.0
2019-08-08 11:50:00,42.42,42.44,42.39,42.41,37480.0,37.0351,37.0526,37.009,37.0264,37480.0
2019-08-08 11:55:00,42.42,42.47,42.42,42.46,26605.0,37.0351,37.0788,37.0351,37.0701,26605.0
2019-08-08 12:00:00,42.47,42.49,42.43,42.44,29216.0,37.0788,37.0963,37.0439,37.0526,29216.0
2019-08-08 12:05:00,42.43,42.44,42.35,42.36,39353.0,37.0439,37.0526,36.974,36.9828,39353.0
2019-08-08 12:10:00,42.35,42.43,42.35,42.43,47830.0,36.974,37.0439,36.974,37.0439,47830.0
2019-08-08 12:15:00,42.43,42.49,42.42,42.48,18938.0,37.0439,37.0963,37.0351,37.0875,18938.0
2019-08-08 12:20:00,42.48,42.48,42.45,42.46,16637.0,37.0875,37.0875,37.0613,37.0701,16637.0
2019-08-08 12:25:00,42.47,42.48,42.45,42.46,14506.0,37.0788,37.0875,37.0613,37.0701,14506.0
2019-08-08 12:30:00,42.45,42.47,42.44,42.47,12980.0,37.0613,37.0788,37.0526,37.0788,12980.0
2019-08-08 12:35:00,42.47,42.48,42.44,42.45,30638.0,37.0788,37.0875,37.0526,37.0613,30638.0
2019-08-08 12:40:00,42.45,42.47,42.43,42.45,25311.0,37.0613,37.0788,37.0439,37.0613,25311.0
2019-08-08 12:45:00,42.45,42.48,42.45,42.47,22677.0,37.0613,37.0875,37.0613,37.0788,22677.0
2019-08-08 12:50:00,42.47,42.49,42.43,42.44,52593.0,37.0788,37.0963,37.0439,37.0526,52593.0
2019-08-08 12:55:00,42.44,42.46,42.41,42.46,23319.0,37.0526,37.0701,37.0264,37.0701,23319.0
2019-08-08 13:00:00,42.46,42.49,42.45,42.48,59511.0,37.0701,37.0963,37.0613,37.0875,59511.0
2019-08-08 13:05:00,42.49,42.54,42.48,42.51,73053.0,37.0963,37.1399,37.0875,37.1137,73053.0
2019-08-08 13:10:00,42.52,42.52,42.48,42.48,22219.0,37.1225,37.1225,37.0875,37.0875,22219.0
2019-08-08 13:15:00,42.5,42.5,42.46,42.48,14387.0,37.105,37.105,37.0701,37.0875,14387.0
2019-08-08 13:20:00,42.48,42.5,42.43,42.45,29245.0,37.0875,37.105,37.0439,37.0613,29245.0
2019-08-08 13:25:00,42.45,42.45,42.4,42.41,14418.0,37.0613,37.0613,37.0177,37.0264,14418.0
2019-08-08 13:30:00,42.41,42.43,42.4,42.41,22601.0,37.0264,37.0439,37.0177,37.0264,22601.0
2019-08-08 13:35:00,42.4,42.41,42.36,42.39,16923.0,37.0177,37.0264,36.9828,37.009,16923.0
2019-08-08 13:40:00,42.39,42.41,42.38,42.4,31268.0,37.009,37.0264,37.0002,37.0177,31268.0
2019-08-08 13:45:00,42.4,42.41,42.38,42.4,23900.0,37.0177,37.0264,37.0002,37.0177,23900.0
2019-08-08 13:50:00,42.4,42.43,42.39,42.43,25310.0,37.0177,37.0439,37.009,37.0439,25310.0
2019-08-08 13:55:00,42.42,42.43,42.4,42.41,23822.0,37.0351,37.0439,37.0177,37.0264,23822.0
2019-08-08 14:00:00,42.4,42.41,42.31,42.34,21265.0,37.0177,37.0264,36.9391,36.9653,21265.0
2019-08-08 14:05:00,42.35,42.36,42.32,42.34,18200.0,36.974,36.9828,36.9478,36.9653,18200.0
2019-08-08 14:10:00,42.34,42.37,42.33,42.35,28621.0,36.9653,36.9915,36.9566,36.974,28621.0
2019-08-08 14:15:00,42.34,42.36,42.27,42.27,36967.0,36.9653,36.9828,36.9042,36.9042,36967.0
2019-08-08 14:20:00,42.28,42.3,42.26,42.27,15718.0,36.9129,36.9304,36.8955,36.9042,15718.0
2019-08-08 14:25:00,42.28,42.3,42.26,42.28,21232.0,36.9129,36.9304,36.8955,36.9129,21232.0
2019-08-08 14:30:00,42.27,42.29,42.26,42.28,30368.0,36.9042,36.9217,36.8955,36.9129,30368.0
2019-08-08 14:35:00,42.28,42.3,42.26,42.3,33171.0,36.9129,36.9304,36.8955,36.9304,33171.0
2019-08-08 14:40:00,42.3,42.42,42.28,42.39,114777.0,36.9304,37.0351,36.9129,37.009,114777.0
2019-08-08 14:45:00,42.39,42.39,42.32,42.33,24851.0,37.009,37.009,36.9478,36.9566,24851.0
2019-08-08 14:50:00,42.33,42.44,42.33,42.42,29709.0,36.9566,37.0526,36.9566,37.0351,29709.0
2019-08-08 14:55:00,42.41,42.46,42.41,42.43,28813.0,37.0264,37.0701,37.0264,37.0439,28813.0
2019-08-08 15:00:00,42.42,42.47,42.41,42.46,33464.0,37.0351,37.0788,37.0264,37.0701,33464.0
2019-08-08 15:05:00,42.45,42.48,42.44,42.47,28527.0,37.0613,37.0875,37.0526,37.0788,28527.0
2019-08-08 15:10:00,42.47,42.47,42.41,42.45,25074.0,37.0788,37.0788,37.0264,37.0613,25074.0
2019-08-08 15:15:00,42.44,42.46,42.4,42.44,30752.0,37.0526,37.0701,37.0177,37.0526,30752.0
2019-08-08 15:20:00,42.44,42.48,42.43,42.47,46529.0,37.0526,37.0875,37.0439,37.0788,46529.0
2019-08-08 15:25:00,42.48,42.52,42.45,42.48,67907.0,37.0875,37.1225,37.0613,37.0875,67907.0
2019-08-08 15:30:00,42.48,42.54,42.47,42.52,57972.0,37.0875,37.1399,37.0788,37.1225,57972.0
2019-08-08 15:35:00,42.52,42.57,42.51,42.56,55474.0,37.1225,37.1661,37.1137,37.1574,55474.0
2019-08-08 15:40:00,42.57,42.67,42.55,42.67,92521.0,37.1661,37.2534,37.1486,37.2534,92521.0
2019-08-08 15:45:00,42.67,42.68,42.61,42.64,148014.0,37.2534,37.2621,37.201,37.2272,148014.0
2019-08-08 15:50:00,42.63,42.67,42.61,42.63,209413.0,37.2185,37.2534,37.201,37.2185,209413.0
2019-08-08 15:55:00,42.62,42.65,42.53,42.61,349300.0,37.2098,37.236,37.1312,37.201,349300.0
2019-08-09 09:30:00,42.48,42.59,42.45,42.58,38507.0,37.0875,37.1836,37.0613,37.1748,38507.0
2019-08-09 09:35:00,42.59,42.68,42.58,42.61,35766.0,37.1836,37.2621,37.1748,37.201,35766.0
2019-08-09 09:40:00,42.59,42.61,42.5,42.51,19911.0,37.1836,37.201,37.105,37.1137,19911.0
2019-08-09 09:45:00,42.51,42.53,42.44,42.44,10588.0,37.1137,37.1312,37.0526,37.0526,10588.0
2019-08-09 09:50:00,42.44,42.47,42.43,42.45,18974.0,37.0526,37.0788,37.0439,37.0613,18974.0
2019-08-09 09:55:00,42.45,42.46,42.4,42.44,31659.0,37.0613,37.0701,37.0177,37.0526,31659.0
2019-08-09 10:00:00,42.44,42.49,42.41,42.44,28938.0,37.0526,37.0963,37.0264,37.0526,28938.0
2019-08-09 10:05:00,42.45,42.46,42.35,42.36,41622.0,37.0613,37.0701,36.974,36.9828,41622.0
2019-08-09 10:10:00,42.35,42.44,42.35,42.43,30677.0,36.974,37.0526,36.974,37.0439,30677.0
2019-08-09 10:15:00,42.43,42.43,42.28,42.28,30342.0,37.0439,37.0439,36.9129,36.9129,30342.0
2019-08-09 10:20:00,42.29,42.31,42.25,42.28,13961.0,36.9217,36.9391,36.8867,36.9129,13961.0
2019-08-09 10:25:00,42.28,42.3,42.23,42.23,29244.0,36.9129,36.9304,36.8693,36.8693,29244.0
2019-08-09 10:30:00,42.24,42.26,42.1,42.12,32182.0,36.878,36.8955,36.7558,36.7732,32182.0
2019-08-09 10:35:00,42.12,42.2,42.11,42.18,23851.0,36.7732,36.8431,36.7645,36.8256,23851.0
2019-08-09 10:40:00,42.17,42.17,42.12,42.14,16350.0,36.8169,36.8169,36.7732,36.7907,16350.0
2019-08-09 10:45:00,42.14,42.2,42.13,42.18,18550.0,36.7907,36.8431,36.782,36.8256,18550.0
2019-08-09 10:50:00,42.18,42.26,42.18,42.23,15478.0,36.8256,36.8955,36.8256,36.8693,15478.0
2019-08-09 10:55:00,42.22,42.26,42.19,42.23,18652.0,36.8605,36.8955,36.8343,36.8693,18652.0
2019-08-09 11:00:00,42.23,42.24,42.19,42.2,22645.0,36.8693,36.878,36.8343,36.8431,22645.0
2019-08-09 11:05:00,42.2,42.21,42.12,42.12,22429.0,36.8431,36.8518,36.7732,36.7732,22429.0
2019-08-09 11:10:00,42.12,42.15,42.07,42.11,28479.0,36.7732,36.7994,36.7296,36.7645,28479.0
2019-08-09 11:15:00,42.1,42.17,42.09,42.13,16795.0,36.7558,36.8169,36.747,36.782,16795.0
2019-08-09 11:20:00,42.13,42.14,42.07,42.07,16137.0,36.782,36.7907,36.7296,36.7296,16137.0
2019-08-09 11:25:00,42.07,42.09,42.05,42.07,33614.0,36.7296,36.747,36.7121,36.7296,33614.0
2019-08-09 11:30:00,42.08,42.14,42.07,42.13,31788.0,36.7383,36.7907,36.7296,36.782,31788.0
2019-08-09 11:35:00,42.13,42.14,42.1,42.12,15773.0,36.782,36.7907,36.7558,36.7732,15773.0
2019-08-09 11:40:00,42.12,42.15,42.09,42.12,18179.0,36.7732,36.7994,36.747,36.7732,18179.0
2019-08-09 11:45:00,42.12,42.18,42.09,42.17,13395.0,36.7732,36.8256,36.747,36.8169,13395.0
2019-08-09 11:50:00,42.17,42.17,42.09,42.09,19869.0,36.8169,36.8169,36.747,36.747,19869.0
2019-08-09 11:55:00,42.09,42.12,42.06,42.1,22151.0,36.747,36.7732,36.7208,36.7558,22151.0
2019-08-09 12:00:00,42.11,42.15,42.07,42.09,41125.0,36.7645,36.7994,36.7296,36.747,41125.0
2019-08-09 12:05:00,42.09,42.11,42.07,42.09,16173.0,36.747,36.7645,36.7296,36.747,16173.0
2019-08-09 12:10:00,42.09,42.11,42.07,42.1,14936.0,36.747,36.7645,36.7296,36.7558,14936.0
2019-08-09 12:15:00,42.09,42.1,42.05,42.06,29220.0,36.747,36.7558,36.7121,36.7208,29220.0
2019-08-09 12:20:00,42.07,42.08,42.01,42.02,65321.0,36.7296,36.7383,36.6772,36.6859,65321.0
2019-08-09 12:25:00,42.02,42.03,41.98,42.01,14168.0,36.6859,36.6947,36.651,36.6772,14168.0
2019-08-09 12:30:00,42.01,42.03,41.99,42.01,15989.0,36.6772,36.6947,36.6597,36.6772,15989.0
2019-08-09 12:35:00,42.01,42.05,41.99,42.04,20704.0,36.6772,36.7121,36.6597,36.7034,20704.0
2019-08-09 12:40:00,42.04,42.07,42.02,42.05,25649.0,36.7034,36.7296,36.6859,36.7121,25649.0
2019-08-09 12:45:00,42.06,42.11,42.04,42.11,72149.0,36.7208,36.7645,36.7034,36.7645,72149.0
2019-08-09 12:50:00,42.11,42.24,42.08,42.24,67759.0,36.7645,36.878,36.7383,36.878,67759.0
2019-08-09 12:55:00,42.25,42.29,42.16,42.17,46554.0,36.8867,36.9217,36.8082,36.8169,46554.0
2019-08-09 13:00:00,42.18,42.22,42.18,42.21,12860.0,36.8256,36.8605,36.8256,36.8518,12860.0
2019-08-09 13:05:00,42.22,42.25,42.2,42.25,14854.0,36.8605,36.8867,36.8431,36.8867,14854.0
2019-08-09 13:10:00,42.24,42.33,42.24,42.32,19491.0,36.878,36.9566,36.878,36.9478,19491.0
2019-08-09 13:15:00,42.32,42.37,42.31,42.35,23055.0,36.9478,36.9915,36.9391,36.974,23055.0
2019-08-09 13:20:00,42.34,42.39,42.34,42.36,23195.0,36.9653,37.009,36.9653,36.9828,23195.0
2019-08-09 13:25:00,42.35,42.41,42.35,42.36,32099.0,36.974,37.0264,36.974,36.9828,32099.0
2019-08-09 13:30:00,42.36,42.39,42.35,42.36,47177.0,36.9828,37.009,36.974,36.9828,47177.0
2019-08-09 13:35:00,42.37,42.38,42.27,42.27,52970.0,36.9915,37.0002,36.9042,36.9042,52970.0
2019-08-09 13:40:00,42.27,42.29,42.23,42.23,84850.0,36.9042,36.9217,36.8693,36.8693,84850.0
2019-08-09 13:45:00,42.24,42.28,42.22,42.27,48557.0,36.878,36.9129,36.8605,36.9042,48557.0
2019-08-09 13:50:00,42.28,42.31,42.24,42.29,25892.0,36.9129,36.9391,36.878,36.9217,25892.0
2019-08-09 13:55:00,42.29,42.29,42.23,42.25,23144.0,36.9217,36.9217,36.8693,36.8867,23144.0
2019-08-09 14:00:00,42.25,42.26,42.2,42.25,49115.0,36.8867,36.8955,36.8431,36.8867,49115.0
2019-08-09 14:05:00,42.25,42.28,42.24,42.24,20300.0,36.8867,36.9129,36.878,36.878,20300.0
2019-08-09 14:10:00,42.25,42.26,42.22,42.26,19868.0,36.8867,36.8955,36.8605,36.8955,19868.0
2019-08-09 14:15:00,42.26,42.28,42.25,42.26,7539.0,36.8955,36.9129,36.8867,36.8955,7539.0
2019-08-09 14:20:00,42.27,42.3,42.24,42.3,18229.0,36.9042,36.9304,36.878,36.9304,18229.0
2019-08-09 14:25:00,42.31,42.33,42.27,42.27,14610.0,36.9391,36.9566,36.9042,36.9042,14610.0
2019-08-09 14:30:00,42.27,42.32,42.27,42.28,22899.0,36.9042,36.9478,36.9042,36.9129,22899.0
2019-08-09 14:35:00,42.27,42.29,42.22,42.25,11567.0,36.9042,36.9217,36.8605,36.8867,11567.0
2019-08-09 14:40:00,42.25,42.27,42.22,42.23,16532.0,36.8867,36.9042,36.8605,36.8693,16532.0
2019-08-09 14:45:00,42.23,42.25,42.22,42.23,17014.0,36.8693,36.8867,36.8605,36.8693,17014.0
2019-08-09 14:50:00,42.23,42.24,42.21,42.23,17037.0,36.8693,36.878,36.8518,36.8693,17037.0
2019-08-09 14:55:00,42.23,42.31,42.23,42.27,14895.0,36.8693,36.9391,36.8693,36.9042,14895.0
2019-08-09 15:00:00,42.27,42.35,42.26,42.34,17272.0,36.9042,36.974,36.8955,36.9653,17272.0
2019-08-09 15:05:00,42.33,42.45,42.33,42.45,24231.0,36.9566,37.0613,36.9566,37.0613,24231.0
2019-08-09 15:10:00,42.44,42.46,42.43,42.45,14031.0,37.0526,37.0701,37.0439,37.0613,14031.0
2019-08-09 15:15:00,42.45,42.45,42.38,42.4,15661.0,37.0613,37.0613,37.0002,37.0177,15661.0
2019-08-09 15:20:00,42.41,42.45,42.4,42.45,20330.0,37.0264,37.0613,37.0177,37.0613,20330.0
2019-08-09 15:25:00,42.46,42.46,42.42,42.44,19182.0,37.0701,37.0701,37.0351,37.0526,19182.0
2019-08-09 15:30:00,42.44,42.51,42.43,42.48,43014.0,37.0526,37.1137,37.0439,37.0875,43014.0
2019-08-09 15:35:00,42.48,42.52,42.47,42.5,36580.0,37.0875,37.1225,37.0788,37.105,36580.0
2019-08-09 15:40:00,42.5,42.51,42.45,42.5,43846.0,37.105,37.1137,37.0613,37.105,43846.0
2019-08-09 15:45:00,42.5,42.52,42.46,42.48,96031.0,37.105,37.1225,37.0701,37.0875,96031.0
2019-08-09 15:50:00,42.48,42.49,42.39,42.4,100166.0,37.0875,37.0963,37.009,37.0177,100166.0
2019-08-09 15:55:00,42.39,42.39,42.29,42.31,152557.0,37.009,37.009,36.9217,36.9391,152557.0
2019-08-12 09:30:00,42.17,42.18,42.09,42.18,40437.0,36.8169,36.8256,36.747,36.8256,40437.0
2019-08-12 09:35:00,42.2,42.2,42.06,42.06,25623.0,36.8431,36.8431,36.7208,36.7208,25623.0
2019-08-12 09:40:00,42.07,42.07,41.98,42.02,14294.0,36.7296,36.7296,36.651,36.6859,14294.0
2019-08-12 09:45:00,42.03,42.11,42.03,42.06,30787.0,36.6947,36.7645,36.6947,36.7208,30787.0
2019-08-12 09:50:00,42.07,42.15,42.07,42.11,15271.0,36.7296,36.7994,36.7296,36.7645,15271.0
2019-08-12 09:55:00,42.1,42.13,42.06,42.09,8346.0,36.7558,36.782,36.7208,36.747,8346.0
2019-08-12 10:00:00,42.09,42.11,42.06,42.09,22472.0,36.747,36.7645,36.7208,36.747,22472.0
2019-08-12 10:05:00,42.09,42.09,41.99,42.02,19992.0,36.747,36.747,36.6597,36.6859,19992.0
2019-08-12 10:10:00,42.02,42.17,42.02,42.17,15968.0,36.6859,36.8169,36.6859,36.8169,15968.0
2019-08-12 10:15:00,42.16,42.2,42.14,42.2,17376.0,36.8082,36.8431,36.7907,36.8431,17376.0
2019-08-12 10:20:00,42.19,42.27,42.17,42.27,13966.0,36.8343,36.9042,36.8169,36.9042,13966.0
2019-08-12 10:25:00,42.27,42.3,42.19,42.21,25468.0,36.9042,36.9304,36.8343,36.8518,25468.0
2019-08-12 10:30:00,42.21,42.25,42.2,42.21,16770.0,36.8518,36.8867,36.8431,36.8518,16770.0
2019-08-12 10:35:00,42.21,42.24,42.18,42.24,23077.0,36.8518,36.878,36.8256,36.878,23077.0
2019-08-12 10:40:00,42.24,42.25,42.18,42.25,52988.0,36.878,36.8867,36.8256,36.8867,52988.0
2019-08-12 10:45:00,42.25,42.26,42.23,42.25,22056.0,36.8867,36.8955,36.8693,36.8867,22056.0
2019-08-12 10:50:00,42.25,42.28,42.24,42.28,12658.0,36.8867,36.9129,36.878,36.9129,12658.0
2019-08-12 10:55:00,42.27,42.31,42.26,42.3,13333.0,36.9042,36.9391,36.8955,36.9304,13333.0
2019-08-12 11:00:00,42.3,42.31,42.22,42.23,22483.0,36.9304,36.9391,36.8605,36.8693,22483.0
2019-08-12 11:05:00,42.23,42.23,42.16,42.16,18491.0,36.8693,36.8693,36.8082,36.8082,18491.0
2019-08-12 11:10:00,42.15,42.15,42.08,42.11,23268.0,36.7994,36.7994,36.7383,36.7645,23268.0
2019-08-12 11:15:00,42.1,42.15,42.1,42.14,18114.0,36.7558,36.7994,36.7558,36.7907,18114.0
2019-08-12 11:20:00,42.14,42.2,42.13,42.19,20326.0,36.7907,36.8431,36.782,36.8343,20326.0
2019-08-12 11:25:00,42.19,42.25,42.18,42.25,21172.0,36.8343,36.8867,36.8256,36.8867,21172.0
2019-08-12 11:30:00,42.25,42.26,42.12,42.12,42979.0,36.8867,36.8955,36.7732,36.7732,42979.0
2019-08-12 11:35:00,42.12,42.16,42.1,42.15,16399.0,36.7732,36.8082,36.7558,36.7994,16399.0
2019-08-12 11:40:00,42.14,42.2,42.13,42.2,19769.0,36.7907,36.8431,36.782,36.8431,19769.0
2019-08-12 11:45:00,42.2,42.21,42.16,42.2,20167.0,36.8431,36.8518,36.8082,36.8431,20167.0
2019-08-12 11:50:00,42.2,42.24,42.19,42.21,25098.0,36.8431,36.878,36.8343,36.8518,25098.0
2019-08-12 11:55:00,42.22,42.22,42.18,42.21,18450.0,36.8605,36.8605,36.8256,36.8518,18450.0
2019-08-12 12:00:00,42.2,42.2,42.13,42.15,23561.0,36.8431,36.8431,36.782,36.7994,23561.0
2019-08-12 12:05:00,42.15,42.18,42.13,42.16,14321.0,36.7994,36.8256,36.782,36.8082,14321.0
2019-08-12 12:10:00,42.17,42.2,42.14,42.14,18301.0,36.8169,36.8431,36.7907,36.7907,18301.0
2019-08-12 12:15:00,42.14,42.15,42.11,42.15,12541.0,36.7907,36.7994,36.7645,36.7994,12541.0
2019-08-12 12:20:00,42.15,42.2,42.15,42.18,18292.0,36.7994,36.8431,36.7994,36.8256,18292.0
2019-08-12 12:25:00,42.18,42.19,42.15,42.19,12991.0,36.8256,36.8343,36.7994,36.8343,12991.0
2019-08-12 12:30:00,42.19,42.27,42.18,42.22,22743.0,36.8343,36.9042,36.8256,36.8605,22743.0
2019-08-12 12:35:00,42.23,42.26,42.22,42.23,12460.0,36.8693,36.8955,36.8605,36.8693,12460.0
2019-08-12 12:40:00,42.24,42.26,42.15,42.18,25409.0,36.878,36.8955,36.7994,36.8256,25409.0
2019-08-12 12:45:00,42.17,42.17,42.1,42.11,12453.0,36.8169,36.8169,36.7558,36.7645,12453.0
2019-08-12 12:50:00,42.12,42.13,42.07,42.08,12361.0,36.7732,36.782,36.7296,36.7383,12361.0
2019-08-12 12:55:00,42.08,42.14,42.05,42.05,25089.0,36.7383,36.7907,36.7121,36.7121,25089.0
2019-08-12 13:00:00,42.06,42.06,42.02,42.04,27819.0,36.7208,36.7208,36.6859,36.7034,27819.0
2019-08-12 13:05:00,42.04,42.06,42.02,42.02,39709.0,36.7034,36.7208,36.6859,36.6859,39709.0
2019-08-12 13:10:00,42.02,42.09,42.02,42.09,21344.0,36.6859,36.747,36.6859,36.747,21344.0
2019-08-12 13:15:00,42.09,42.11,42.0,42.03,25706.0,36.747,36.7645,36.6685,36.6947,25706.0
2019-08-12 13:20:00,42.04,42.08,42.03,42.06,11588.0,36.7034,36.7383,36.6947,36.7208,11588.0
2019-08-12 13:25:00,42.06,42.1,42.05,42.08,16838.0,36.7208,36.7558,36.7121,36.7383,16838.0
2019-08-12 13:30:00,42.08,42.08,42.05,42.07,12888.0,36.7383,36.7383,36.7121,36.7296,12888.0
2019-08-12 13:35:00,42.07,42.07,41.99,42.0,26062.0,36.7296,36.7296,36.6597,36.6685,26062.0
2019-08-12 13:40:00,42.0,42.04,41.94,41.95,135684.0,36.6685,36.7034,36.6161,36.6248,135684.0
2019-08-12 13:45:00,41.95,41.97,41.94,41.97,12222.0,36.6248,36.6423,36.6161,36.6423,12222.0
2019-08-12 13:50:00,41.97,41.97,41.91,41.95,17245.0,36.6423,36.6423,36.5899,36.6248,17245.0
2019-08-12 13:55:00,41.94,41.95,41.92,41.93,12447.0,36.6161,36.6248,36.5986,36.6073,12447.0
2019-08-12 14:00:00,41.93,41.96,41.89,41.94,20540.0,36.6073,36.6335,36.5724,36.6161,20540.0
2019-08-12 14:05:00,41.94,41.95,41.9,41.91,19249.0,36.6161,36.6248,36.5812,36.5899,19249.0
2019-08-12 14:10:00,41.9,41.95,41.9,41.95,15976.0,36.5812,36.6248,36.5812,36.6248,15976.0
2019-08-12 14:15:00,41.95,41.96,41.89,41.89,19787.0,36.6248,36.6335,36.5724,36.5724,19787.0
2019-08-12 14:20:00,41.88,41.91,41.88,41.9,11054.0,36.5637,36.5899,36.5637,36.5812,11054.0
2019-08-12 14:25:00,41.9,41.91,41.86,41.87,15103.0,36.5812,36.5899,36.5462,36.555,15103.0
2019-08-12 14:30:00,41.87,41.92,41.87,41.89,21483.0,36.555,36.5986,36.555,36.5724,21483.0
2019-08-12 14:35:00,41.9,41.9,41.87,41.87,13671.0,36.5812,36.5812,36.555,36.555,13671.0
2019-08-12 14:40:00,41.88,41.88,41.77,41.8,26134.0,36.5637,36.5637,36.4677,36.4939,26134.0
2019-08-12 14:45:00,41.8,41.83,41.79,41.8,20135.0,36.4939,36.52,36.4851,36.4939,20135.0
2019-08-12 14:50:00,41.81,41.85,41.8,41.82,32481.0,36.5026,36.5375,36.4939,36.5113,32481.0
2019-08-12 14:55:00,41.82,41.84,41.78,41.84,42345.0,36.5113,36.5288,36.4764,36.5288,42345.0
2019-08-12 15:00:00,41.83,41.91,41.82,41.87,46367.0,36.52,36.5899,36.5113,36.555,46367.0
2019-08-12 15:05:00,41.87,41.9,41.85,41.86,31878.0,36.555,36.5812,36.5375,36.5462,31878.0
2019-08-12 15:10:00,41.86,41.88,41.84,41.86,12735.0,36.5462,36.5637,36.5288,36.5462,12735.0
2019-08-12 15:15:00,41.87,41.9,41.86,41.89,12345.0,36.555,36.5812,36.5462,36.5724,12345.0
2019-08-12 15:20:00,41.89,41.89,41.85,41.88,17998.0,36.5724,36.5724,36.5375,36.5637,17998.0
2019-08-12 15:25:00,41.87,41.92,41.86,41.92,21148.0,36.555,36.5986,36.5462,36.5986,21148.0
2019-08-12 15:30:00,41.91,41.91,41.87,41.88,27058.0,36.5899,36.5899,36.555,36.5637,27058.0
2019-08-12 15:35:00,41.89,41.92,41.87,41.92,9821.0,36.5724,36.5986,36.555,36.5986,9821.0
2019-08-12 15:40:00,41.92,41.93,41.91,41.93,7738.0,36.5986,36.6073,36.5899,36.6073,7738.0
2019-08-12 15:45:00,41.93,41.94,41.88,41.88,18827.0,36.6073,36.6161,36.5637,36.5637,18827.0
2019-08-12 15:50:00,41.89,41.9,41.85,41.85,21339.0,36.5724,36.5812,36.5375,36.5375,21339.0
2019-08-12 15:55:00,41.85,41.87,41.83,41.85,45001.0,36.5375,36.555,36.52,36.5375,45001.0
2019-08-13 09:30:00,41.76,42.09,41.75,42.09,72195.0,36.4589,36.747,36.4502,36.747,72195.0
2019-08-13 09:35:00,42.07,42.12,42.03,42.06,51128.0,36.7296,36.7732,36.6947,36.7208,51128.0
2019-08-13 09:40:00,42.07,42.15,41.98,42.13,32691.0,36.7296,36.7994,36.651,36.782,32691.0
2019-08-13 09:45:00,42.14,42.59,42.11,42.5,84493.0,36.7907,37.1836,36.7645,37.105,84493.0
2019-08-13 09:50:00,42.51,42.51,42.37,42.45,46541.0,37.1137,37.1137,36.9915,37.0613,46541.0
2019-08-13 09:55:00,42.45,42.48,42.35,42.45,99898.0,37.0613,37.0875,36.974,37.0613,99898.0
2019-08-13 10:00:00,42.44,42.46,42.34,42.36,65899.0,37.0526,37.0701,36.9653,36.9828,65899.0
2019-08-13 10:05:00,42.36,42.36,42.28,42.31,62753.0,36.9828,36.9828,36.9129,36.9391,62753.0
2019-08-13 10:10:00,42.33,42.33,42.27,42.31,53711.0,36.9566,36.9566,36.9042,36.9391,53711.0
2019-08-13 10:15:00,42.32,42.47,42.3,42.47,49810.0,36.9478,37.0788,36.9304,37.0788,49810.0
2019-08-13 10:20:00,42.47,42.48,42.4,42.43,33950.0,37.0788,37.0875,37.0177,37.0439,33950.0
2019-08-13 10:25:00,42.44,42.57,42.43,42.54,122787.0,37.0526,37.1661,37.0439,37.1399,122787.0
2019-08-13 10:30:00,42.54,42.64,42.46,42.59,168987.0,37.1399,37.2272,37.0701,37.1836,168987.0
2019-08-13 10:35:00,42.59,42.64,42.53,42.61,74578.0,37.1836,37.2272,37.1312,37.201,74578.0
2019-08-13 10:40:00,42.6,42.61,42.5,42.54,87812.0,37.1923,37.201,37.105,37.1399,87812.0
2019-08-13 10:45:00,42.54,42.62,42.54,42.58,74723.0,37.1399,37.2098,37.1399,37.1748,74723.0
2019-08-13 10:50:00,42.58,42.59,42.52,42.59,45128.0,37.1748,37.1836,37.1225,37.1836,45128.0
2019-08-13 10:55:00,42.59,42.63,42.56,42.57,71675.0,37.1836,37.2185,37.1574,37.1661,71675.0
2019-08-13 11:00:00,42.56,42.58,42.47,42.52,49945.0,37.1574,37.1748,37.0788,37.1225,49945.0
2019-08-13 11:05:00,42.52,42.58,42.49,42.56,32193.0,37.1225,37.1748,37.0963,37.1574,32193.0
2019-08-13 11:10:00,42.56,42.63,42.52,42.61,25452.0,37.1574,37.2185,37.1225,37.201,25452.0
2019-08-13 11:15:00,42.62,42.63,42.46,42.52,31340.0,37.2098,37.2185,37.0701,37.1225,31340.0
2019-08-13 11:20:00,42.52,42.58,42.49,42.49,33498.0,37.1225,37.1748,37.0963,37.0963,33498.0
2019-08-13 11:25:00,42.49,42.53,42.46,42.5,22123.0,37.0963,37.1312,37.0701,37.105,22123.0
2019-08-13 11:30:00,42.5,42.5,42.41,42.43,24208.0,37.105,37.105,37.0264,37.0439,24208.0
2019-08-13 11:35:00,42.42,42.55,42.41,42.54,17695.0,37.0351,37.1486,37.0264,37.1399,17695.0
2019-08-13 11:40:00,42.55,42.59,42.54,42.59,19859.0,37.1486,37.1836,37.1399,37.1836,19859.0
2019-08-13 11:45:00,42.59,42.62,42.56,42.58,20847.0,37.1836,37.2098,37.1574,37.1748,20847.0
2019-08-13 11:50:00,42.59,42.62,42.53,42.61,21819.0,37.1836,37.2098,37.1312,37.201,21819.0
2019-08-13 11:55:00,42.61,42.68,42.6,42.67,37937.0,37.201,37.2621,37.1923,37.2534,37937.0
2019-08-13 12:00:00,42.68,42.72,42.65,42.68,52697.0,37.2621,37.2971,37.236,37.2621,52697.0
2019-08-13 12:05:00,42.66,42.7,42.63,42.7,46641.0,37.2447,37.2796,37.2185,37.2796,46641.0
2019-08-13 12:10:00,42.7,42.72,42.66,42.72,69272.0,37.2796,37.2971,37.2447,37.2971,69272.0
2019-08-13 12:15:00,42.72,42.77,42.69,42.76,35676.0,37.2971,37.3407,37.2709,37.332,35676.0
2019-08-13 12:20:00,42.75,42.75,42.7,42.7,30761.0,37.3233,37.3233,37.2796,37.2796,30761.0
2019-08-13 12:25:00,42.7,42.73,42.67,42.69,19764.0,37.2796,37.3058,37.2534,37.2709,19764.0
2019-08-13 12:30:00,42.69,42.74,42.65,42.72,106627.0,37.2709,37.3145,37.236,37.2971,106627.0
2019-08-13 12:35:00,42.72,42.78,42.72,42.77,27295.0,37.2971,37.3494,37.2971,37.3407,27295.0
2019-08-13 12:40:00,42.77,42.78,42.73,42.73,27716.0,37.3407,37.3494,37.3058,37.3058,27716.0
2019-08-13 12:45:00,42.73,42.73,42.7,42.72,15709.0,37.3058,37.3058,37.2796,37.2971,15709.0
2019-08-13 12:50:00,42.72,42.75,42.69,42.7,20950.0,37.2971,37.3233,37.2709,37.2796,20950.0
2019-08-13 12:55:00,42.7,42.71,42.65,42.71,14521.0,37.2796,37.2883,37.236,37.2883,14521.0
2019-08-13 13:00:00,42.7,42.73,42.67,42.72,16172.0,37.2796,37.3058,37.2534,37.2971,16172.0
2019-08-13 13:05:00,42.73,42.78,42.71,42.77,17233.0,37.3058,37.3494,37.2883,37.3407,17233.0
2019-08-13 13:10:00,42.76,42.79,42.76,42.77,15733.0,37.332,37.3582,37.332,37.3407,15733.0
2019-08-13 13:15:00,42.77,42.78,42.6,42.62,43487.0,37.3407,37.3494,37.1923,37.2098,43487.0
2019-08-13 13:20:00,42.61,42.68,42.59,42.65,44420.0,37.201,37.2621,37.1836,37.236,44420.0
2019-08-13 13:25:00,42.66,42.71,42.63,42.69,30989.0,37.2447,37.2883,37.2185,37.2709,30989.0
2019-08-13 13:30:00,42.7,42.7,42.65,42.69,21705.0,37.2796,37.2796,37.236,37.2709,21705.0
2019-08-13 13:35:00,42.7,42.74,42.69,42.69,37650.0,37.2796,37.3145,37.2709,37.2709,37650.0
2019-08-13 13:40:00,42.69,42.71,42.66,42.67,13483.0,37.2709,37.2883,37.2447,37.2534,13483.0
2019-08-13 13:45:00,42.68,42.7,42.65,42.66,26593.0,37.2621,37.2796,37.236,37.2447,26593.0
2019-08-13 13:50:00,42.66,42.7,42.63,42.68,18781.0,37.2447,37.2796,37.2185,37.2621,18781.0
2019-08-13 13:55:00,42.68,42.68,42.62,42.64,17508.0,37.2621,37.2621,37.2098,37.2272,17508.0
2019-08-13 14:00:00,42.64,42.64,42.59,42.64,15769.0,37.2272,37.2272,37.1836,37.2272,15769.0
2019-08-13 14:05:00,42.64,42.69,42.64,42.68,33560.0,37.2272,37.2709,37.2272,37.2621,33560.0
2019-08-13 14:10:00,42.69,42.69,42.62,42.62,30853.0,37.2709,37.2709,37.2098,37.2098,30853.0
2019-08-13 14:15:00,42.63,42.68,42.62,42.68,27335.0,37.2185,37.2621,37.2098,37.2621,27335.0
2019-08-13 14:20:00,42.68,42.7,42.65,42.67,52783.0,37.2621,37.2796,37.236,37.2534,52783.0
2019-08-13 14:25:00,42.67,42.72,42.66,42.72,40488.0,37.2534,37.2971,37.2447,37.2971,40488.0
2019-08-13 14:30:00,42.72,42.76,42.7,42.76,23328.0,37.2971,37.332,37.2796,37.332,23328.0
2019-08-13 14:35:00,42.76,42.76,42.71,42.73,22070.0,37.332,37.332,37.2883,37.3058,22070.0
2019-08-13 14:40:00,42.73,42.76,42.72,42.76,24666.0,37.3058,37.332,37.2971,37.332,24666.0
2019-08-13 14:45:00,42.76,42.76,42.73,42.75,42362.0,37.332,37.332,37.3058,37.3233,42362.0
2019-08-13 14:50:00,42.76,42.82,42.74,42.8,28660.0,37.332,37.3844,37.3145,37.3669,28660.0
2019-08-13 14:55:00,42.79,42.82,42.77,42.81,34544.0,37.3582,37.3844,37.3407,37.3756,34544.0
2019-08-13 15:00:00,42.8,42.83,42.77,42.78,74131.0,37.3669,37.3931,37.3407,37.3494,74131.0
2019-08-13 15:05:00,42.79,42.79,42.73,42.77,55412.0,37.3582,37.3582,37.3058,37.3407,55412.0
2019-08-13 15:10:00,42.76,42.77,42.73,42.77,35178.0,37.332,37.3407,37.3058,37.3407,35178.0
2019-08-13 15:15:00,42.77,42.8,42.74,42.79,41354.0,37.3407,37.3669,37.3145,37.3582,41354.0
2019-08-13 15:20:00,42.79,42.79,42.74,42.77,37159.0,37.3582,37.3582,37.3145,37.3407,37159.0
2019-08-13 15:25:00,42.77,42.83,42.75,42.83,52662.0,37.3407,37.3931,37.3233,37.3931,52662.0
2019-08-13 15:30:00,42.82,42.83,42.77,42.78,66389.0,37.3844,37.3931,37.3407,37.3494,66389.0
2019-08-13 15:35:00,42.79,42.8,42.75,42.8,73692.0,37.3582,37.3669,37.3233,37.3669,73692.0
2019-08-13 15:40:00,42.8,42.82,42.77,42.79,82479.0,37.3669,37.3844,37.3407,37.3582,82479.0
2019-08-13 15:45:00,42.79,42.82,42.77,42.82,92238.0,37.3582,37.3844,37.3407,37.3844,92238.0
2019-08-13 15:50:00,42.82,42.89,42.8,42.89,193721.0,37.3844,37.4455,37.3669,37.4455,193721.0
2019-08-13 15:55:00,42.88,42.88,42.79,42.86,347315.0,37.4368,37.4368,37.3582,37.4193,347315.0
2019-08-14 09:30:00,42.3,42.31,42.15,42.25,67050.0,36.9304,36.9391,36.7994,36.8867,67050.0
2019-08-14 09:35:00,42.27,42.38,42.27,42.36,26943.0,36.9042,37.0002,36.9042,36.9828,26943.0
2019-08-14 09:40:00,42.37,42.38,42.18,42.2,48280.0,36.9915,37.0002,36.8256,36.8431,48280.0
2019-08-14 09:45:00,42.2,42.29,42.14,42.24,61630.0,36.8431,36.9217,36.7907,36.878,61630.0
2019-08-14 09:50:00,42.25,42.29,42.18,42.24,41499.0,36.8867,36.9217,36.8256,36.878,41499.0
2019-08-14 09:55:00,42.24,42.28,42.21,42.26,34348.0,36.878,36.9129,36.8518,36.8955,34348.0
2019-08-14 10:00:00,42.27,42.32,42.23,42.3,101219.0,36.9042,36.9478,36.8693,36.9304,101219.0
2019-08-14 10:05:00,42.3,42.37,42.26,42.36,37657.0,36.9304,36.9915,36.8955,36.9828,37657.0
2019-08-14 10:10:00,42.35,42.35,42.21,42.22,34921.0,36.974,36.974,36.8518,36.8605,34921.0
2019-08-14 10:15:00,42.23,42.25,42.15,42.15,27834.0,36.8693,36.8867,36.7994,36.7994,27834.0
2019-08-14 10:20:00,42.15,42.19,42.12,42.18,17401.0,36.7994,36.8343,36.7732,36.8256,17401.0
2019-08-14 10:25:00,42.18,42.24,42.15,42.24,22160.0,36.8256,36.878,36.7994,36.878,22160.0
2019-08-14 10:30:00,42.23,42.24,42.16,42.16,13554.0,36.8693,36.878,36.8082,36.8082,13554.0
2019-08-14 10:35:00,42.16,42.16,42.06,42.06,14784.0,36.8082,36.8082,36.7208,36.7208,14784.0
2019-08-14 10:40:00,42.06,42.12,42.02,42.1,26366.0,36.7208,36.7732,36.6859,36.7558,26366.0
2019-08-14 10:45:00,42.1,42.1,42.01,42.02,19021.0,36.7558,36.7558,36.6772,36.6859,19021.0
2019-08-14 10:50:00,42.02,42.05,42.0,42.0,17809.0,36.6859,36.7121,36.6685,36.6685,17809.0
2019-08-14 10:55:00,42.01,42.01,41.92,41.92,31668.0,36.6772,36.6772,36.5986,36.5986,31668.0
2019-08-14 11:00:00,41.92,41.94,41.85,41.89,27135.0,36.5986,36.6161,36.5375,36.5724,27135.0
2019-08-14 11:05:00,41.88,41.91,41.82,41.83,36866.0,36.5637,36.5899,36.5113,36.52,36866.0
2019-08-14 11:10:00,41.82,41.85,41.79,41.79,33531.0,36.5113,36.5375,36.4851,36.4851,33531.0
2019-08-14 11:15:00,41.78,41.83,41.75,41.76,40284.0,36.4764,36.52,36.4502,36.4589,40284.0
2019-08-14 11:20:00,41.76,41.91,41.75,41.88,72428.0,36.4589,36.5899,36.4502,36.5637,72428.0
2019-08-14 11:25:00,41.88,41.89,41.82,41.83,18660.0,36.5637,36.5724,36.5113,36.52,18660.0
2019-08-14 11:30:00,41.83,41.89,41.81,41.87,17944.0,36.52,36.5724,36.5026,36.555,17944.0
2019-08-14 11:35:00,41.88,41.92,41.82,41.86,33446.0,36.5637,36.5986,36.5113,36.5462,33446.0
2019-08-14 11:40:00,41.87,41.89,41.84,41.84,34245.0,36.555,36.5724,36.5288,36.5288,34245.0
2019-08-14 11:45:00,41.84,41.85,41.78,41.84,32628.0,36.5288,36.5375,36.4764,36.5288,32628.0
2019-08-14 11:50:00,41.84,41.86,41.77,41.84,63392.0,36.5288,36.5462,36.4677,36.5288,63392.0
2019-08-14 11:55:00,41.84,41.85,41.75,41.83,38531.0,36.5288,36.5375,36.4502,36.52,38531.0
2019-08-14 12:00:00,41.83,41.83,41.76,41.78,35481.0,36.52,36.52,36.4589,36.4764,35481.0
2019-08-14 12:05:00,41.78,41.82,41.72,41.73,24898.0,36.4764,36.5113,36.424,36.4327,24898.0
2019-08-14 12:10:00,41.73,41.76,41.69,41.76,29371.0,36.4327,36.4589,36.3978,36.4589,29371.0
2019-08-14 12:15:00,41.76,41.77,41.72,41.76,18370.0,36.4589,36.4677,36.424,36.4589,18370.0
2019-08-14 12:20:00,41.76,41.78,41.72,41.75,24034.0,36.4589,36.4764,36.424,36.4502,24034.0
2019-08-14 12:25:00,41.74,41.76,41.72,41.74,62739.0,36.4415,36.4589,36.424,36.4415,62739.0
2019-08-14 12:30:00,41.74,41.8,41.73,41.74,93816.0,36.4415,36.4939,36.4327,36.4415,93816.0
2019-08-14 12:35:00,41.74,41.75,41.69,41.71,26998.0,36.4415,36.4502,36.3978,36.4153,26998.0
2019-08-14 12:40:00,41.71,41.72,41.66,41.68,15448.0,36.4153,36.424,36.3716,36.3891,15448.0
2019-08-14 12:45:00,41.67,41.68,41.58,41.59,28101.0,36.3804,36.3891,36.3018,36.3105,28101.0
2019-08-14 12:50:00,41.59,41.6,41.55,41.56,17795.0,36.3105,36.3192,36.2756,36.2843,17795.0
2019-08-14 12:55:00,41.55,41.56,41.48,41.51,38132.0,36.2756,36.2843,36.2145,36.2407,38132.0
2019-08-14 13:00:00,41.51,41.52,41.45,41.49,25996.0,36.2407,36.2494,36.1883,36.2232,25996.0
2019-08-14 13:05:00,41.49,41.55,41.49,41.54,29015.0,36.2232,36.2756,36.2232,36.2669,29015.0
2019-08-14 13:10:00,41.54,41.57,41.49,41.55,26664.0,36.2669,36.293,36.2232,36.2756,26664.0
2019-08-14 13:15:00,41.55,41.57,41.51,41.51,25398.0,36.2756,36.293,36.2407,36.2407,25398.0
2019-08-14 13:20:00,41.53,41.62,41.52,41.62,17281.0,36.2581,36.3367,36.2494,36.3367,17281.0
2019-08-14 13:25:00,41.61,41.72,41.61,41.67,41544.0,36.328,36.424,36.328,36.3804,41544.0
2019-08-14 13:30:00,41.66,41.7,41.65,41.68,27668.0,36.3716,36.4065,36.3629,36.3891,27668.0
2019-08-14 13:35:00,41.68,41.8,41.66,41.77,28876.0,36.3891,36.4939,36.3716,36.4677,28876.0
2019-08-14 13:40:00,41.78,41.8,41.75,41.76,31557.0,36.4764,36.4939,36.4502,36.4589,31557.0
2019-08-14 13:45:00,41.76,41.78,41.71,41.77,44964.0,36.4589,36.4764,36.4153,36.4677,44964.0
2019-08-14 13:50:00,41.78,41.82,41.77,41.77,28638.0,36.4764,36.5113,36.4677,36.4677,28638.0
2019-08-14 13:55:00,41.78,41.79,41.75,41.77,27877.0,36.4764,36.4851,36.4502,36.4677,27877.0
2019-08-14 14:00:00,41.77,41.78,41.7,41.71,18724.0,36.4677,36.4764,36.4065,36.4153,18724.0
2019-08-14 14:05:00,41.7,41.71,41.66,41.69,21247.0,36.4065,36.4153,36.3716,36.3978,21247.0
2019-08-14 14:10:00,41.69,41.71,41.65,41.67,27991.0,36.3978,36.4153,36.3629,36.3804,27991.0
2019-08-14 14:15:00,41.67,41.75,41.67,41.73,76091.0,36.3804,36.4502,36.3804,36.4327,76091.0
2019-08-14 14:20:00,41.74,41.74,41.7,41.7,53309.0,36.4415,36.4415,36.4065,36.4065,53309.0
2019-08-14 14:25:00,41.71,41.74,41.67,41.67,36922.0,36.4153,36.4415,36.3804,36.3804,36922.0
2019-08-14 14:30:00,41.67,41.71,41.63,41.64,87923.0,36.3804,36.4153,36.3454,36.3542,87923.0
2019-08-14 14:35:00,41.64,41.66,41.58,41.59,24761.0,36.3542,36.3716,36.3018,36.3105,24761.0
2019-08-14 14:40:00,41.59,41.6,41.52,41.54,27498.0,36.3105,36.3192,36.2494,36.2669,27498.0
2019-08-14 14:45:00,41.54,41.57,41.5,41.54,42251.0,36.2669,36.293,36.2319,36.2669,42251.0
2019-08-14 14:50:00,41.53,41.6,41.52,41.6,21374.0,36.2581,36.3192,36.2494,36.3192,21374.0
2019-08-14 14:55:00,41.59,41.63,41.58,41.63,47764.0,36.3105,36.3454,36.3018,36.3454,47764.0
2019-08-14 15:00:00,41.62,41.72,41.61,41.72,184095.0,36.3367,36.424,36.328,36.424,184095.0
2019-08-14 15:05:00,41.71,41.76,41.66,41.73,94634.0,36.4153,36.4589,36.3716,36.4327,94634.0
2019-08-14 15:10:00,41.73,41.75,41.66,41.66,22092.0,36.4327,36.4502,36.3716,36.3716,22092.0
2019-08-14 15:15:00,41.66,41.67,41.59,41.59,27784.0,36.3716,36.3804,36.3105,36.3105,27784.0
2019-08-14 15:20:00,41.59,41.59,41.46,41.46,35543.0,36.3105,36.3105,36.197,36.197,35543.0
2019-08-14 15:25:00,41.47,41.69,41.47,41.62,50375.0,36.2057,36.3978,36.2057,36.3367,50375.0
2019-08-14 15:30:00,41.61,41.61,41.5,41.6,63962.0,36.328,36.328,36.2319,36.3192,63962.0
2019-08-14 15:35:00,41.61,41.67,41.56,41.67,56230.0,36.328,36.3804,36.2843,36.3804,56230.0
2019-08-14 15:40:00,41.66,41.68,41.56,41.61,83102.0,36.3716,36.3891,36.2843,36.328,83102.0
2019-08-14 15:45:00,41.6,41.69,41.59,41.59,94702.0,36.3192,36.3978,36.3105,36.3105,94702.0
2019-08-14 15:50:00,41.59,41.64,41.55,41.64,152892.0,36.3105,36.3542,36.2756,36.3542,152892.0
2019-08-14 15:55:00,41.63,41.63,41.5,41.51,258196.0,36.3454,36.3454,36.2319,36.2407,258196.0
2019-08-15 09:30:00,41.65,41.65,41.45,41.51,41222.0,36.3629,36.3629,36.1883,36.2407,41222.0
2019-08-15 09:35:00,41.51,41.53,41.36,41.36,35079.0,36.2407,36.2581,36.1097,36.1097,35079.0
2019-08-15 09:40:00,41.34,41.41,41.3,41.37,64080.0,36.0922,36.1534,36.0573,36.1184,64080.0
2019-08-15 09:45:00,41.37,41.43,41.33,41.38,110160.0,36.1184,36.1708,36.0835,36.1272,110160.0
2019-08-15 09:50:00,41.37,41.43,41.28,41.36,102246.0,36.1184,36.1708,36.0399,36.1097,102246.0
2019-08-15 09:55:00,41.37,41.39,41.31,41.34,65181.0,36.1184,36.1359,36.0661,36.0922,65181.0
2019-08-15 10:00:00,41.33,41.44,41.33,41.4,111091.0,36.0835,36.1796,36.0835,36.1446,111091.0
2019-08-15 10:05:00,41.39,41.42,41.37,41.39,75615.0,36.1359,36.1621,36.1184,36.1359,75615.0
2019-08-15 10:10:00,41.38,41.44,41.36,41.41,78591.0,36.1272,36.1796,36.1097,36.1534,78591.0
2019-08-15 10:15:00,41.4,41.5,41.39,41.48,67761.0,36.1446,36.2319,36.1359,36.2145,67761.0
2019-08-15 10:20:00,41.48,41.52,41.42,41.48,49501.0,36.2145,36.2494,36.1621,36.2145,49501.0
2019-08-15 10:25:00,41.48,41.57,41.46,41.47,46351.0,36.2145,36.293,36.197,36.2057,46351.0
2019-08-15 10:30:00,41.46,41.61,41.45,41.61,54252.0,36.197,36.328,36.1883,36.328,54252.0
2019-08-15 10:35:00,41.62,41.67,41.61,41.63,49551.0,36.3367,36.3804,36.328,36.3454,49551.0
2019-08-15 10:40:00,41.62,41.66,41.61,41.65,61463.0,36.3367,36.3716,36.328,36.3629,61463.0
2019-08-15 10:45:00,41.65,41.68,41.59,41.64,67628.0,36.3629,36.3891,36.3105,36.3542,67628.0
2019-08-15 10:50:00,41.64,41.75,41.63,41.73,52607.0,36.3542,36.4502,36.3454,36.4327,52607.0
2019-08-15 10:55:00,41.73,41.75,41.67,41.68,33904.0,36.4327,36.4502,36.3804,36.3891,33904.0
2019-08-15 11:00:00,41.67,41.68,41.56,41.57,33088.0,36.3804,36.3891,36.2843,36.293,33088.0
2019-08-15 11:05:00,41.56,41.6,41.51,41.54,29669.0,36.2843,36.3192,36.2407,36.2669,29669.0
2019-08-15 11:10:00,41.54,41.62,41.52,41.62,34914.0,36.2669,36.3367,36.2494,36.3367,34914.0
2019-08-15 11:15:00,41.62,41.63,41.56,41.58,184075.0,36.3367,36.3454,36.2843,36.3018,184075.0
2019-08-15 11:20:00,41.57,41.57,41.49,41.55,39642.0,36.293,36.293,36.2232,36.2756,39642.0
2019-08-15 11:25:00,41.55,41.59,41.52,41.59,51584.0,36.2756,36.3105,36.2494,36.3105,51584.0
2019-08-15 11:30:00,41.6,41.63,41.59,41.63,29299.0,36.3192,36.3454,36.3105,36.3454,29299.0
2019-08-15 11:35:00,41.63,41.64,41.59,41.62,30680.0,36.3454,36.3542,36.3105,36.3367,30680.0
2019-08-15 11:40:00,41.62,41.64,41.56,41.59,21056.0,36.3367,36.3542,36.2843,36.3105,21056.0
2019-08-15 11:45:00,41.61,41.62,41.55,41.55,19713.0,36.328,36.3367,36.2756,36.2756,19713.0
2019-08-15 11:50:00,41.56,41.59,41.55,41.59,21739.0,36.2843,36.3105,36.2756,36.3105,21739.0
2019-08-15 11:55:00,41.58,41.63,41.57,41.6,57850.0,36.3018,36.3454,36.293,36.3192,57850.0
2019-08-15 12:00:00,41.6,41.62,41.56,41.61,30868.0,36.3192,36.3367,36.2843,36.328,30868.0
2019-08-15 12:05:00,41.61,41.64,41.58,41.63,64326.0,36.328,36.3542,36.3018,36.3454,64326.0
2019-08-15 12:10:00,41.63,41.66,41.61,41.63,55408.0,36.3454,36.3716,36.328,36.3454,55408.0
2019-08-15 12:15:00,41.64,41.68,41.62,41.67,47713.0,36.3542,36.3891,36.3367,36.3804,47713.0
2019-08-15 12:20:00,41.67,41.75,41.66,41.69,26351.0,36.3804,36.4502,36.3716,36.3978,26351.0
2019-08-15 12:25:00,41.7,41.7,41.63,41.64,17335.0,36.4065,36.4065,36.3454,36.3542,17335.0
2019-08-15 12:30:00,41.64,41.72,41.64,41.7,22743.0,36.3542,36.424,36.3542,36.4065,22743.0
2019-08-15 12:35:00,41.7,41.71,41.65,41.68,38864.0,36.4065,36.4153,36.3629,36.3891,38864.0
2019-08-15 12:40:00,41.67,41.7,41.67,41.68,20957.0,36.3804,36.4065,36.3804,36.3891,20957.0
2019-08-15 12:45:00,41.68,41.71,41.67,41.68,26826.0,36.3891,36.4153,36.3804,36.3891,26826.0
2019-08-15 12:50:00,41.69,41.71,41.65,41.67,23375.0,36.3978,36.4153,36.3629,36.3804,23375.0
2019-08-15 12:55:00,41.67,41.7,41.65,41.68,23116.0,36.3804,36.4065,36.3629,36.3891,23116.0
2019-08-15 13:00:00,41.68,41.69,41.58,41.61,144309.0,36.3891,36.3978,36.3018,36.328,144309.0
2019-08-15 13:05:00,41.6,41.62,41.57,41.6,17889.0,36.3192,36.3367,36.293,36.3192,17889.0
2019-08-15 13:10:00,41.61,41.62,41.58,41.6,23965.0,36.328,36.3367,36.3018,36.3192,23965.0
2019-08-15 13:15:00,41.61,41.66,41.6,41.63,31394.0,36.328,36.3716,36.3192,36.3454,31394.0
2019-08-15 13:20:00,41.63,41.64,41.61,41.63,46768.0,36.3454,36.3542,36.328,36.3454,46768.0
2019-08-15 13:25:00,41.63,41.63,41.57,41.59,38755.0,36.3454,36.3454,36.293,36.3105,38755.0
2019-08-15 13:30:00,41.58,41.61,41.57,41.59,21007.0,36.3018,36.328,36.293,36.3105,21007.0
2019-08-15 13:35:00,41.59,41.6,41.49,41.51,22887.0,36.3105,36.3192,36.2232,36.2407,22887.0
2019-08-15 13:40:00,41.51,41.52,41.43,41.44,21486.0,36.2407,36.2494,36.1708,36.1796,21486.0
2019-08-15 13:45:00,41.43,41.45,41.35,41.38,33292.0,36.1708,36.1883,36.101,36.1272,33292.0
2019-08-15 13:50:00,41.39,41.4,41.28,41.32,29796.0,36.1359,36.1446,36.0399,36.0748,29796.0
2019-08-15 13:55:00,41.34,41.38,41.3,41.36,29332.0,36.0922,36.1272,36.0573,36.1097,29332.0
2019-08-15 14:00:00,41.36,41.43,41.33,41.36,27314.0,36.1097,36.1708,36.0835,36.1097,27314.0
2019-08-15 14:05:00,41.36,41.41,41.35,41.4,55311.0,36.1097,36.1534,36.101,36.1446,55311.0
2019-08-15 14:10:00,41.4,41.45,41.39,41.43,137194.0,36.1446,36.1883,36.1359,36.1708,137194.0
2019-08-15 14:15:00,41.44,41.49,41.43,41.45,32715.0,36.1796,36.2232,36.1708,36.1883,32715.0
2019-08-15 14:20:00,41.45,41.49,41.44,41.44,65610.0,36.1883,36.2232,36.1796,36.1796,65610.0
2019-08-15 14:25:00,41.44,41.47,41.43,41.44,22120.0,36.1796,36.2057,36.1708,36.1796,22120.0
2019-08-15 14:30:00,41.44,41.46,41.4,41.45,31309.0,36.1796,36.197,36.1446,36.1883,31309.0
2019-08-15 14:35:00,41.44,41.46,41.41,41.41,33641.0,36.1796,36.197,36.1534,36.1534,33641.0
2019-08-15 14:40:00,41.41,41.44,41.4,41.43,32898.0,36.1534,36.1796,36.1446,36.1708,32898.0
2019-08-15 14:45:00,41.43,41.46,41.41,41.44,36216.0,36.1708,36.197,36.1534,36.1796,36216.0
2019-08-15 14:50:00,41.44,41.44,41.36,41.41,58812.0,36.1796,36.1796,36.1097,36.1534,58812.0
2019-08-15 14:55:00,41.41,41.43,41.4,41.43,39494.0,36.1534,36.1708,36.1446,36.1708,39494.0
2019-08-15 15:00:00,41.43,41.49,41.42,41.48,100085.0,36.1708,36.2232,36.1621,36.2145,100085.0
2019-08-15 15:05:00,41.48,41.5,41.46,41.48,40572.0,36.2145,36.2319,36.197,36.2145,40572.0
2019-08-15 15:10:00,41.49,41.49,41.45,41.47,33274.0,36.2232,36.2232,36.1883,36.2057,33274.0
2019-08-15 15:15:00,41.47,41.51,41.45,41.51,34838.0,36.2057,36.2407,36.1883,36.2407,34838.0
2019-08-15 15:20:00,41.51,41.56,41.51,41.53,27265.0,36.2407,36.2843,36.2407,36.2581,27265.0
2019-08-15 15:25:00,41.53,41.58,41.52,41.57,31433.0,36.2581,36.3018,36.2494,36.293,31433.0
2019-08-15 15:30:00,41.56,41.62,41.55,41.57,45841.0,36.2843,36.3367,36.2756,36.293,45841.0
2019-08-15 15:35:00,41.57,41.58,41.54,41.56,60724.0,36.293,36.3018,36.2669,36.2843,60724.0
2019-08-15 15:40:00,41.57,41.63,41.54,41.61,58412.0,36.293,36.3454,36.2669,36.328,58412.0
2019-08-15 15:45:00,41.62,41.66,41.59,41.64,69919.0,36.3367,36.3716,36.3105,36.3542,69919.0
2019-08-15 15:50:00,41.64,41.65,41.6,41.62,142359.0,36.3542,36.3629,36.3192,36.3367,142359.0
2019-08-15 15:55:00,41.61,41.62,41.51,41.53,245111.0,36.328,36.3367,36.2407,36.2581,245111.0
2019-08-16 09:30:00,41.85,42.16,41.81,42.15,206191.0,36.5375,36.8082,36.5026,36.7994,206191.0
2019-08-16 09:35:00,42.15,42.15,42.05,42.07,22738.0,36.7994,36.7994,36.7121,36.7296,22738.0
2019-08-16 09:40:00,42.07,42.09,41.96,42.0,8956.0,36.7296,36.747,36.6335,36.6685,8956.0
2019-08-16 09:45:00,42.0,42.08,41.99,42.05,19373.0,36.6685,36.7383,36.6597,36.7121,19373.0
2019-08-16 09:50:00,42.05,42.05,41.97,41.97,25908.0,36.7121,36.7121,36.6423,36.6423,25908.0
2019-08-16 09:55:00,41.98,42.01,41.97,41.97,29430.0,36.651,36.6772,36.6423,36.6423,29430.0
2019-08-16 10:00:00,41.98,42.04,41.98,42.04,29286.0,36.651,36.7034,36.651,36.7034,29286.0
2019-08-16 10:05:00,42.04,42.06,42.01,42.02,27568.0,36.7034,36.7208,36.6772,36.6859,27568.0
2019-08-16 10:10:00,42.02,42.05,42.01,42.03,17175.0,36.6859,36.7121,36.6772,36.6947,17175.0
2019-08-16 10:15:00,42.04,42.05,41.99,42.03,24898.0,36.7034,36.7121,36.6597,36.6947,24898.0
2019-08-16 10:20:00,42.02,42.13,42.01,42.05,102691.0,36.6859,36.782,36.6772,36.7121,102691.0
2019-08-16 10:25:00,42.06,42.11,42.02,42.03,39113.0,36.7208,36.7645,36.6859,36.6947,39113.0
2019-08-16 10:30:00,42.04,42.07,42.03,42.05,24444.0,36.7034,36.7296,36.6947,36.7121,24444.0
2019-08-16 10:35:00,42.06,42.07,42.04,42.05,76741.0,36.7208,36.7296,36.7034,36.7121,76741.0
2019-08-16 10:40:00,42.06,42.1,42.03,42.09,102481.0,36.7208,36.7558,36.6947,36.747,102481.0
2019-08-16 10:45:00,42.09,42.13,42.09,42.12,97622.0,36.747,36.782,36.747,36.7732,97622.0
2019-08-16 10:50:00,42.12,42.3,42.1,42.27,158703.0,36.7732,36.9304,36.7558,36.9042,158703.0
2019-08-16 10:55:00,42.27,42.35,42.25,42.34,42646.0,36.9042,36.974,36.8867,36.9653,42646.0
2019-08-16 11:00:00,42.34,42.35,42.31,42.33,40545.0,36.9653,36.974,36.9391,36.9566,40545.0
2019-08-16 11:05:00,42.33,42.35,42.32,42.33,45526.0,36.9566,36.974,36.9478,36.9566,45526.0
2019-08-16 11:10:00,42.33,42.35,42.29,42.3,30328.0,36.9566,36.974,36.9217,36.9304,30328.0
2019-08-16 11:15:00,42.31,42.32,42.26,42.31,34105.0,36.9391,36.9478,36.8955,36.9391,34105.0
2019-08-16 11:20:00,42.32,42.35,42.3,42.35,65028.0,36.9478,36.974,36.9304,36.974,65028.0
2019-08-16 11:25:00,42.34,42.36,42.33,42.34,50311.0,36.9653,36.9828,36.9566,36.9653,50311.0
2019-08-16 11:30:00,42.33,42.35,42.32,42.34,60185.0,36.9566,36.974,36.9478,36.9653,60185.0
2019-08-16 11:35:00,42.35,42.38,42.3,42.3,61136.0,36.974,37.0002,36.9304,36.9304,61136.0
2019-08-16 11:40:00,42.31,42.35,42.29,42.3,22772.0,36.9391,36.974,36.9217,36.9304,22772.0
2019-08-16 11:45:00,42.3,42.35,42.28,42.34,70826.0,36.9304,36.974,36.9129,36.9653,70826.0
2019-08-16 11:50:00,42.34,42.42,42.34,42.41,55894.0,36.9653,37.0351,36.9653,37.0264,55894.0
2019-08-16 11:55:00,42.41,42.44,42.37,42.37,28412.0,37.0264,37.0526,36.9915,36.9915,28412.0
2019-08-16 12:00:00,42.37,42.37,42.31,42.32,16765.0,36.9915,36.9915,36.9391,36.9478,16765.0
2019-08-16 12:05:00,42.31,42.36,42.31,42.34,26931.0,36.9391,36.9828,36.9391,36.9653,26931.0
2019-08-16 12:10:00,42.34,42.36,42.33,42.36,11121.0,36.9653,36.9828,36.9566,36.9828,11121.0
2019-08-16 12:15:00,42.35,42.36,42.29,42.31,20871.0,36.974,36.9828,36.9217,36.9391,20871.0
2019-08-16 12:20:00,42.31,42.34,42.31,42.31,17144.0,36.9391,36.9653,36.9391,36.9391,17144.0
2019-08-16 12:25:00,42.31,42.35,42.31,42.34,19262.0,36.9391,36.974,36.9391,36.9653,19262.0
2019-08-16 12:30:00,42.34,42.38,42.33,42.37,25994.0,36.9653,37.0002,36.9566,36.9915,25994.0
2019-08-16 12:35:00,42.37,42.39,42.37,42.38,14894.0,36.9915,37.009,36.9915,37.0002,14894.0
2019-08-16 12:40:00,42.39,42.39,42.35,42.39,25848.0,37.009,37.009,36.974,37.009,25848.0
2019-08-16 12:45:00,42.39,42.44,42.38,42.42,36023.0,37.009,37.0526,37.0002,37.0351,36023.0
2019-08-16 12:50:00,42.42,42.43,42.41,42.42,14735.0,37.0351,37.0439,37.0264,37.0351,14735.0
2019-08-16 12:55:00,42.42,42.43,42.38,42.39,18555.0,37.0351,37.0439,37.0002,37.009,18555.0
2019-08-16 13:00:00,42.4,42.41,42.37,42.38,31317.0,37.0177,37.0264,36.9915,37.0002,31317.0
2019-08-16 13:05:00,42.38,42.42,42.37,42.41,20912.0,37.0002,37.0351,36.9915,37.0264,20912.0
2019-08-16 13:10:00,42.41,42.45,42.39,42.45,30811.0,37.0264,37.0613,37.009,37.0613,30811.0
2019-08-16 13:15:00,42.45,42.5,42.43,42.49,25862.0,37.0613,37.105,37.0439,37.0963,25862.0
2019-08-16 13:20:00,42.5,42.51,42.47,42.48,25085.0,37.105,37.1137,37.0788,37.0875,25085.0
2019-08-16 13:25:00,42.48,42.49,42.47,42.48,17623.0,37.0875,37.0963,37.0788,37.0875,17623.0
2019-08-16 13:30:00,42.48,42.48,42.43,42.43,36629.0,37.0875,37.0875,37.0439,37.0439,36629.0
2019-08-16 13:35:00,42.43,42.43,42.39,42.4,15084.0,37.0439,37.0439,37.009,37.0177,15084.0
2019-08-16 13:40:00,42.4,42.42,42.39,42.4,24301.0,37.0177,37.0351,37.009,37.0177,24301.0
2019-08-16 13:45:00,42.39,42.43,42.39,42.43,18037.0,37.009,37.0439,37.009,37.0439,18037.0
2019-08-16 13:50:00,42.43,42.43,42.39,42.41,24753.0,37.0439,37.0439,37.009,37.0264,24753.0
2019-08-16 13:55:00,42.4,42.41,42.38,42.4,22438.0,37.0177,37.0264,37.0002,37.0177,22438.0
2019-08-16 14:00:00,42.4,42.4,42.33,42.34,18529.0,37.0177,37.0177,36.9566,36.9653,18529.0
2019-08-16 14:05:00,42.34,42.37,42.33,42.36,16191.0,36.9653,36.9915,36.9566,36.9828,16191.0
2019-08-16 14:10:00,42.37,42.37,42.33,42.36,25795.0,36.9915,36.9915,36.9566,36.9828,25795.0
2019-08-16 14:15:00,42.36,42.39,42.35,42.36,19545.0,36.9828,37.009,36.974,36.9828,19545.0
2019-08-16 14:20:00,42.36,42.37,42.34,42.34,27020.0,36.9828,36.9915,36.9653,36.9653,27020.0
2019-08-16 14:25:00,42.34,42.34,42.3,42.3,14781.0,36.9653,36.9653,36.9304,36.9304,14781.0
2019-08-16 14:30:00,42.3,42.31,42.28,42.3,17332.0,36.9304,36.9391,36.9129,36.9304,17332.0
2019-08-16 14:35:00,42.3,42.31,42.25,42.27,22256.0,36.9304,36.9391,36.8867,36.9042,22256.0
2019-08-16 14:40:00,42.27,42.29,42.25,42.27,28075.0,36.9042,36.9217,36.8867,36.9042,28075.0
2019-08-16 14:45:00,42.27,42.3,42.26,42.29,17921.0,36.9042,36.9304,36.8955,36.9217,17921.0
2019-08-16 14:50:00,42.29,42.31,42.28,42.3,20702.0,36.9217,36.9391,36.9129,36.9304,20702.0
2019-08-16 14:55:00,42.3,42.34,42.29,42.34,23900.0,36.9304,36.9653,36.9217,36.9653,23900.0
2019-08-16 15:00:00,42.33,42.35,42.31,42.33,31544.0,36.9566,36.974,36.9391,36.9566,31544.0
2019-08-16 15:05:00,42.33,42.35,42.32,42.33,27991.0,36.9566,36.974,36.9478,36.9566,27991.0
2019-08-16 15:10:00,42.33,42.33,42.3,42.32,21009.0,36.9566,36.9566,36.9304,36.9478,21009.0
2019-08-16 15:15:00,42.31,42.32,42.29,42.3,24345.0,36.9391,36.9478,36.9217,36.9304,24345.0
2019-08-16 15:20:00,42.3,42.3,42.24,42.27,28775.0,36.9304,36.9304,36.878,36.9042,28775.0
2019-08-16 15:25:00,42.27,42.3,42.26,42.28,32257.0,36.9042,36.9304,36.8955,36.9129,32257.0
2019-08-16 15:30:00,42.27,42.29,42.26,42.28,43136.0,36.9042,36.9217,36.8955,36.9129,43136.0
2019-08-16 15:35:00,42.28,42.32,42.24,42.32,61065.0,36.9129,36.9478,36.878,36.9478,61065.0
2019-08-16 15:40:00,42.32,42.38,42.3,42.36,72538.0,36.9478,37.0002,36.9304,36.9828,72538.0
2019-08-16 15:45:00,42.35,42.38,42.33,42.35,62203.0,36.974,37.0002,36.9566,36.974,62203.0
2019-08-16 15:50:00,42.36,42.4,42.33,42.37,166560.0,36.9828,37.0177,36.9566,36.9915,166560.0
2019-08-16 15:55:00,42.37,42.41,42.3,42.33,307376.0,36.9915,37.0264,36.9304,36.9566,307376.0
2019-08-19 09:30:00,42.76,42.89,42.73,42.73,38906.0,37.332,37.4455,37.3058,37.3058,38906.0
2019-08-19 09:35:00,42.73,42.77,42.64,42.64,20131.0,37.3058,37.3407,37.2272,37.2272,20131.0
2019-08-19 09:40:00,42.63,42.73,42.61,42.73,29703.0,37.2185,37.3058,37.201,37.3058,29703.0
2019-08-19 09:45:00,42.72,42.76,42.7,42.71,16832.0,37.2971,37.332,37.2796,37.2883,16832.0
2019-08-19 09:50:00,42.71,42.77,42.68,42.76,84793.0,37.2883,37.3407,37.2621,37.332,84793.0
2019-08-19 09:55:00,42.76,42.76,42.68,42.75,21169.0,37.332,37.332,37.2621,37.3233,21169.0
2019-08-19 10:00:00,42.74,42.76,42.71,42.73,23933.0,37.3145,37.332,37.2883,37.3058,23933.0
2019-08-19 10:05:00,42.73,42.74,42.68,42.72,24066.0,37.3058,37.3145,37.2621,37.2971,24066.0
2019-08-19 10:10:00,42.72,42.75,42.7,42.75,15003.0,37.2971,37.3233,37.2796,37.3233,15003.0
2019-08-19 10:15:00,42.75,42.77,42.73,42.74,20061.0,37.3233,37.3407,37.3058,37.3145,20061.0
2019-08-19 10:20:00,42.74,42.76,42.7,42.76,30601.0,37.3145,37.332,37.2796,37.332,30601.0
2019-08-19 10:25:00,42.75,42.78,42.73,42.76,31817.0,37.3233,37.3494,37.3058,37.332,31817.0
2019-08-19 10:30:00,42.76,42.78,42.74,42.76,26264.0,37.332,37.3494,37.3145,37.332,26264.0
2019-08-19 10:35:00,42.76,42.76,42.72,42.75,33099.0,37.332,37.332,37.2971,37.3233,33099.0
2019-08-19 10:40:00,42.76,42.77,42.72,42.75,24807.0,37.332,37.3407,37.2971,37.3233,24807.0
2019-08-19 10:45:00,42.75,42.79,42.72,42.75,40189.0,37.3233,37.3582,37.2971,37.3233,40189.0
2019-08-19 10:50:00,42.75,42.78,42.73,42.77,32446.0,37.3233,37.3494,37.3058,37.3407,32446.0
2019-08-19 10:55:00,42.76,42.8,42.73,42.79,19498.0,37.332,37.3669,37.3058,37.3582,19498.0
2019-08-19 11:00:00,42.8,42.88,42.79,42.84,59488.0,37.3669,37.4368,37.3582,37.4018,59488.0
2019-08-19 11:05:00,42.84,42.94,42.84,42.93,38574.0,37.4018,37.4891,37.4018,37.4804,38574.0
2019-08-19 11:10:00,42.94,42.98,42.93,42.95,21449.0,37.4891,37.5241,37.4804,37.4979,21449.0
2019-08-19 11:15:00,42.95,42.97,42.92,42.94,19541.0,37.4979,37.5153,37.4717,37.4891,19541.0
2019-08-19 11:20:00,42.95,43.0,42.94,42.97,138187.0,37.4979,37.5415,37.4891,37.5153,138187.0
2019-08-19 11:25:00,42.97,43.03,42.96,43.01,84360.0,37.5153,37.5677,37.5066,37.5503,84360.0
2019-08-19 11:30:00,43.01,43.05,42.96,43.02,59970.0,37.5503,37.5852,37.5066,37.559,59970.0
2019-08-19 11:35:00,43.02,43.02,42.97,42.98,42787.0,37.559,37.559,37.5153,37.5241,42787.0
2019-08-19 11:40:00,42.98,43.04,42.96,43.04,48569.0,37.5241,37.5764,37.5066,37.5764,48569.0
2019-08-19 11:45:00,43.04,43.05,42.98,43.01,34462.0,37.5764,37.5852,37.5241,37.5503,34462.0
2019-08-19 11:50:00,43.01,43.02,42.93,42.94,67339.0,37.5503,37.559,37.4804,37.4891,67339.0
2019-08-19 11:55:00,42.94,42.97,42.9,42.91,29614.0,37.4891,37.5153,37.4542,37.4629,29614.0
2019-08-19 12:00:00,42.91,42.95,42.88,42.93,30129.0,37.4629,37.4979,37.4368,37.4804,30129.0
2019-08-19 12:05:00,42.93,42.93,42.88,42.91,20238.0,37.4804,37.4804,37.4368,37.4629,20238.0
2019-08-19 12:10:00,42.9,42.95,42.9,42.95,15163.0,37.4542,37.4979,37.4542,37.4979,15163.0
2019-08-19 12:15:00,42.95,42.95,42.92,42.92,14578.0,37.4979,37.4979,37.4717,37.4717,14578.0
2019-08-19 12:20:00,42.92,42.95,42.92,42.92,15942.0,37.4717,37.4979,37.4717,37.4717,15942.0
2019-08-19 12:25:00,42.92,42.92,42.88,42.91,13932.0,37.4717,37.4717,37.4368,37.4629,13932.0
2019-08-19 12:30:00,42.9,42.9,42.87,42.88,31168.0,37.4542,37.4542,37.428,37.4368,31168.0
2019-08-19 12:35:00,42.88,42.89,42.86,42.87,18129.0,37.4368,37.4455,37.4193,37.428,18129.0
2019-08-19 12:40:00,42.87,42.87,42.84,42.85,31160.0,37.428,37.428,37.4018,37.4106,31160.0
2019-08-19 12:45:00,42.85,42.87,42.84,42.85,46276.0,37.4106,37.428,37.4018,37.4106,46276.0
2019-08-19 12:50:00,42.85,42.85,42.8,42.81,30028.0,37.4106,37.4106,37.3669,37.3756,30028.0
2019-08-19 12:55:00,42.81,42.82,42.79,42.82,19681.0,37.3756,37.3844,37.3582,37.3844,19681.0
2019-08-19 13:00:00,42.82,42.82,42.8,42.8,26830.0,37.3844,37.3844,37.3669,37.3669,26830.0
2019-08-19 13:05:00,42.8,42.81,42.8,42.81,12456.0,37.3669,37.3756,37.3669,37.3756,12456.0
2019-08-19 13:10:00,42.81,42.84,42.8,42.83,18530.0,37.3756,37.4018,37.3669,37.3931,18530.0
2019-08-19 13:15:00,42.83,42.84,42.81,42.84,14914.0,37.3931,37.4018,37.3756,37.4018,14914.0
2019-08-19 13:20:00,42.84,42.85,42.81,42.81,27085.0,37.4018,37.4106,37.3756,37.3756,27085.0
2019-08-19 13:25:00,42.81,42.82,42.8,42.82,17280.0,37.3756,37.3844,37.3669,37.3844,17280.0
2019-08-19 13:30:00,42.81,42.82,42.79,42.79,22242.0,37.3756,37.3844,37.3582,37.3582,22242.0
2019-08-19 13:35:00,42.79,42.81,42.78,42.81,36170.0,37.3582,37.3756,37.3494,37.3756,36170.0
2019-08-19 13:40:00,42.81,42.81,42.76,42.77,25428.0,37.3756,37.3756,37.332,37.3407,25428.0
2019-08-19 13:45:00,42.78,42.79,42.76,42.79,16495.0,37.3494,37.3582,37.332,37.3582,16495.0
2019-08-19 13:50:00,42.78,42.83,42.78,42.79,65835.0,37.3494,37.3931,37.3494,37.3582,65835.0
2019-08-19 13:55:00,42.8,42.81,42.75,42.76,42969.0,37.3669,37.3756,37.3233,37.332,42969.0
2019-08-19 14:00:00,42.76,42.76,42.68,42.7,22716.0,37.332,37.332,37.2621,37.2796,22716.0
2019-08-19 14:05:00,42.7,42.72,42.68,42.71,26291.0,37.2796,37.2971,37.2621,37.2883,26291.0
2019-08-19 14:10:00,42.71,42.72,42.69,42.7,31459.0,37.2883,37.2971,37.2709,37.2796,31459.0
2019-08-19 14:15:00,42.71,42.73,42.68,42.7,30022.0,37.2883,37.3058,37.2621,37.2796,30022.0
2019-08-19 14:20:00,42.69,42.71,42.69,42.7,22479.0,37.2709,37.2883,37.2709,37.2796,22479.0
2019-08-19 14:25:00,42.7,42.72,42.69,42.72,28822.0,37.2796,37.2971,37.2709,37.2971,28822.0
2019-08-19 14:30:00,42.72,42.72,42.69,42.71,27120.0,37.2971,37.2971,37.2709,37.2883,27120.0
2019-08-19 14:35:00,42.71,42.73,42.69,42.7,27640.0,37.2883,37.3058,37.2709,37.2796,27640.0
2019-08-19 14:40:00,42.7,42.73,42.67,42.7,58339.0,37.2796,37.3058,37.2534,37.2796,58339.0
2019-08-19 14:45:00,42.7,42.72,42.69,42.72,14593.0,37.2796,37.2971,37.2709,37.2971,14593.0
2019-08-19 14:50:00,42.72,42.8,42.7,42.76,84974.0,37.2971,37.3669,37.2796,37.332,84974.0
2019-08-19 14:55:00,42.76,42.76,42.72,42.72,30370.0,37.332,37.332,37.2971,37.2971,30370.0
2019-08-19 15:00:00,42.73,42.75,42.7,42.7,59373.0,37.3058,37.3233,37.2796,37.2796,59373.0
2019-08-19 15:05:00,42.7,42.71,42.68,42.71,22687.0,37.2796,37.2883,37.2621,37.2883,22687.0
2019-08-19 15:10:00,42.71,42.72,42.69,42.72,42233.0,37.2883,37.2971,37.2709,37.2971,42233.0
2019-08-19 15:15:00,42.72,42.72,42.68,42.7,44165.0,37.2971,37.2971,37.2621,37.2796,44165.0
2019-08-19 15:20:00,42.69,42.73,42.69,42.71,133103.0,37.2709,37.3058,37.2709,37.2883,133103.0
2019-08-19 15:25:00,42.71,42.74,42.71,42.73,50374.0,37.2883,37.3145,37.2883,37.3058,50374.0
2019-08-19 15:30:00,42.73,42.79,42.71,42.79,83695.0,37.3058,37.3582,37.2883,37.3582,83695.0
2019-08-19 15:35:00,42.79,42.8,42.75,42.75,114569.0,37.3582,37.3669,37.3233,37.3233,114569.0
2019-08-19 15:40:00,42.75,42.76,42.73,42.73,82214.0,37.3233,37.332,37.3058,37.3058,82214.0
2019-08-19 15:45:00,42.73,42.74,42.67,42.69,79171.0,37.3058,37.3145,37.2534,37.2709,79171.0
2019-08-19 15:50:00,42.69,42.7,42.65,42.67,182510.0,37.2709,37.2796,37.236,37.2534,182510.0
2019-08-19 15:55:00,42.68,42.71,42.62,42.64,250812.0,37.2621,37.2883,37.2098,37.2272,250812.0
2019-08-20 09:30:00,42.6,42.69,42.42,42.47,50771.0,37.1923,37.2709,37.0351,37.0788,50771.0
2019-08-20 09:35:00,42.47,42.53,42.47,42.48,14041.0,37.0788,37.1312,37.0788,37.0875,14041.0
2019-08-20 09:40:00,42.47,42.51,42.44,42.48,36171.0,37.0788,37.1137,37.0526,37.0875,36171.0
2019-08-20 09:45:00,42.49,42.5,42.42,42.5,41500.0,37.0963,37.105,37.0351,37.105,41500.0
2019-08-20 09:50:00,42.51,42.53,42.47,42.49,52196.0,37.1137,37.1312,37.0788,37.0963,52196.0
2019-08-20 09:55:00,42.5,42.57,42.5,42.52,79328.0,37.105,37.1661,37.105,37.1225,79328.0
2019-08-20 10:00:00,42.52,42.61,42.5,42.61,15814.0,37.1225,37.201,37.105,37.201,15814.0
2019-08-20 10:05:00,42.61,42.7,42.6,42.66,21139.0,37.201,37.2796,37.1923,37.2447,21139.0
2019-08-20 10:10:00,42.67,42.73,42.66,42.72,17986.0,37.2534,37.3058,37.2447,37.2971,17986.0
2019-08-20 10:15:00,42.73,42.73,42.67,42.71,42651.0,37.3058,37.3058,37.2534,37.2883,42651.0
2019-08-20 10:20:00,42.71,42.75,42.69,42.71,45636.0,37.2883,37.3233,37.2709,37.2883,45636.0
2019-08-20 10:25:00,42.71,42.8,42.71,42.8,18514.0,37.2883,37.3669,37.2883,37.3669,18514.0
2019-08-20 10:30:00,42.79,42.79,42.72,42.73,17074.0,37.3582,37.3582,37.2971,37.3058,17074.0
2019-08-20 10:35:00,42.72,42.78,42.72,42.78,20998.0,37.2971,37.3494,37.2971,37.3494,20998.0
2019-08-20 10:40:00,42.77,42.85,42.77,42.83,27474.0,37.3407,37.4106,37.3407,37.3931,27474.0
2019-08-20 10:45:00,42.83,42.89,42.8,42.89,109690.0,37.3931,37.4455,37.3669,37.4455,109690.0
2019-08-20 10:50:00,42.89,43.01,42.86,43.0,94910.0,37.4455,37.5503,37.4193,37.5415,94910.0
2019-08-20 10:55:00,43.01,43.07,42.99,43.05,39794.0,37.5503,37.6026,37.5328,37.5852,39794.0
2019-08-20 11:00:00,43.05,43.12,43.05,43.07,92453.0,37.5852,37.6463,37.5852,37.6026,92453.0
2019-08-20 11:05:00,43.09,43.11,43.06,43.09,41661.0,37.6201,37.6376,37.5939,37.6201,41661.0
2019-08-20 11:10:00,43.1,43.15,43.09,43.13,28429.0,37.6288,37.6725,37.6201,37.655,28429.0
2019-08-20 11:15:00,43.13,43.14,43.09,43.13,45848.0,37.655,37.6638,37.6201,37.655,45848.0
2019-08-20 11:20:00,43.13,43.14,43.08,43.11,31628.0,37.655,37.6638,37.6114,37.6376,31628.0
2019-08-20 11:25:00,43.11,43.14,43.09,43.1,31740.0,37.6376,37.6638,37.6201,37.6288,31740.0
2019-08-20 11:30:00,43.1,43.12,42.95,42.98,56285.0,37.6288,37.6463,37.4979,37.5241,56285.0
2019-08-20 11:35:00,42.98,42.99,42.95,42.96,20713.0,37.5241,37.5328,37.4979,37.5066,20713.0
2019-08-20 11:40:00,42.96,42.98,42.91,42.94,16526.0,37.5066,37.5241,37.4629,37.4891,16526.0
2019-08-20 11:45:00,42.94,42.95,42.9,42.91,12963.0,37.4891,37.4979,37.4542,37.4629,12963.0
2019-08-20 11:50:00,42.92,42.95,42.92,42.92,14399.0,37.4717,37.4979,37.4717,37.4717,14399.0
2019-08-20 11:55:00,42.92,42.94,42.91,42.92,12107.0,37.4717,37.4891,37.4629,37.4717,12107.0
2019-08-20 12:00:00,42.93,42.96,42.93,42.94,13451.0,37.4804,37.5066,37.4804,37.4891,13451.0
2019-08-20 12:05:00,42.94,42.95,42.92,42.92,12770.0,37.4891,37.4979,37.4717,37.4717,12770.0
2019-08-20 12:10:00,42.93,42.94,42.93,42.94,5331.0,37.4804,37.4891,37.4804,37.4891,5331.0
2019-08-20 12:15:00,42.95,42.97,42.93,42.97,13760.0,37.4979,37.5153,37.4804,37.5153,13760.0
2019-08-20 12:20:00,42.97,42.98,42.93,42.93,12451.0,37.5153,37.5241,37.4804,37.4804,12451.0
2019-08-20 12:25:00,42.93,42.94,42.89,42.89,25731.0,37.4804,37.4891,37.4455,37.4455,25731.0
2019-08-20 12:30:00,42.89,42.91,42.88,42.89,16852.0,37.4455,37.4629,37.4368,37.4455,16852.0
2019-08-20 12:35:00,42.89,42.91,42.88,42.88,12235.0,37.4455,37.4629,37.4368,37.4368,12235.0
2019-08-20 12:40:00,42.89,42.89,42.87,42.88,10785.0,37.4455,37.4455,37.428,37.4368,10785.0
2019-08-20 12:45:00,42.88,42.9,42.87,42.87,29592.0,37.4368,37.4542,37.428,37.428,29592.0
2019-08-20 12:50:00,42.88,42.91,42.87,42.91,12056.0,37.4368,37.4629,37.428,37.4629,12056.0
2019-08-20 12:55:00,42.9,42.91,42.89,42.9,12096.0,37.4542,37.4629,37.4455,37.4542,12096.0
2019-08-20 13:00:00,42.89,42.9,42.86,42.88,24676.0,37.4455,37.4542,37.4193,37.4368,24676.0
2019-08-20 13:05:00,42.87,42.88,42.85,42.87,13794.0,37.428,37.4368,37.4106,37.428,13794.0
2019-08-20 13:10:00,42.87,42.88,42.83,42.84,25834.0,37.428,37.4368,37.3931,37.4018,25834.0
2019-08-20 13:15:00,42.84,42.84,42.79,42.79,9584.0,37.4018,37.4018,37.3582,37.3582,9584.0
2019-08-20 13:20:00,42.79,42.8,42.77,42.78,28571.0,37.3582,37.3669,37.3407,37.3494,28571.0
2019-08-20 13:25:00,42.77,42.79,42.76,42.76,7555.0,37.3407,37.3582,37.332,37.332,7555.0
2019-08-20 13:30:00,42.77,42.77,42.7,42.71,37844.0,37.3407,37.3407,37.2796,37.2883,37844.0
2019-08-20 13:35:00,42.71,42.71,42.64,42.7,20528.0,37.2883,37.2883,37.2272,37.2796,20528.0
2019-08-20 13:40:00,42.7,42.72,42.69,42.72,16625.0,37.2796,37.2971,37.2709,37.2971,16625.0
2019-08-20 13:45:00,42.71,42.72,42.64,42.64,52236.0,37.2883,37.2971,37.2272,37.2272,52236.0
2019-08-20 13:50:00,42.64,42.7,42.63,42.7,25985.0,37.2272,37.2796,37.2185,37.2796,25985.0
2019-08-20 13:55:00,42.69,42.73,42.67,42.71,111988.0,37.2709,37.3058,37.2534,37.2883,111988.0
2019-08-20 14:00:00,42.7,42.7,42.6,42.61,35818.0,37.2796,37.2796,37.1923,37.201,35818.0
2019-08-20 14:05:00,42.62,42.64,42.57,42.57,24430.0,37.2098,37.2272,37.1661,37.1661,24430.0
2019-08-20 14:10:00,42.57,42.58,42.5,42.53,61815.0,37.1661,37.1748,37.105,37.1312,61815.0
2019-08-20 14:15:00,42.53,42.56,42.53,42.55,18660.0,37.1312,37.1574,37.1312,37.1486,18660.0
2019-08-20 14:20:00,42.55,42.57,42.49,42.51,31429.0,37.1486,37.1661,37.0963,37.1137,31429.0
2019-08-20 14:25:00,42.51,42.52,42.49,42.51,15096.0,37.1137,37.1225,37.0963,37.1137,15096.0
2019-08-20 14:30:00,42.51,42.57,42.5,42.57,36680.0,37.1137,37.1661,37.105,37.1661,36680.0
2019-08-20 14:35:00,42.57,42.61,42.56,42.58,18311.0,37.1661,37.201,37.1574,37.1748,18311.0
2019-08-20 14:40:00,42.58,42.58,42.52,42.53,12103.0,37.1748,37.1748,37.1225,37.1312,12103.0
2019-08-20 14:45:00,42.53,42.55,42.5,42.52,25406.0,37.1312,37.1486,37.105,37.1225,25406.0
2019-08-20 14:50:00,42.52,42.54,42.51,42.51,24717.0,37.1225,37.1399,37.1137,37.1137,24717.0
2019-08-20 14:55:00,42.52,42.54,42.51,42.53,45720.0,37.1225,37.1399,37.1137,37.1312,45720.0
2019-08-20 15:00:00,42.52,42.52,42.44,42.46,31892.0,37.1225,37.1225,37.0526,37.0701,31892.0
2019-08-20 15:05:00,42.47,42.48,42.44,42.44,19101.0,37.0788,37.0875,37.0526,37.0526,19101.0
2019-08-20 15:10:00,42.44,42.46,42.42,42.44,26145.0,37.0526,37.0701,37.0351,37.0526,26145.0
2019-08-20 15:15:00,42.45,42.45,42.38,42.39,30064.0,37.0613,37.0613,37.0002,37.009,30064.0
2019-08-20 15:20:00,42.4,42.41,42.38,42.4,36500.0,37.0177,37.0264,37.0002,37.0177,36500.0
2019-08-20 15:25:00,42.41,42.46,42.39,42.46,32465.0,37.0264,37.0701,37.009,37.0701,32465.0
2019-08-20 15:30:00,42.46,42.47,42.44,42.45,39861.0,37.0701,37.0788,37.0526,37.0613,39861.0
2019-08-20 15:35:00,42.45,42.48,42.44,42.48,109741.0,37.0613,37.0875,37.0526,37.0875,109741.0
2019-08-20 15:40:00,42.48,42.52,42.45,42.52,44175.0,37.0875,37.1225,37.0613,37.1225,44175.0
2019-08-20 15:45:00,42.52,42.53,42.48,42.48,66699.0,37.1225,37.1312,37.0875,37.0875,66699.0
2019-08-20 15:50:00,42.48,42.49,42.41,42.43,81701.0,37.0875,37.0963,37.0264,37.0439,81701.0
2019-08-20 15:55:00,42.42,42.43,42.33,42.36,238492.0,37.0351,37.0439,36.9566,36.9828,238492.0
2019-08-21 09:30:00,42.77,42.84,42.67,42.7,65011.0,37.3407,37.4018,37.2534,37.2796,65011.0
2019-08-21 09:35:00,42.71,42.79,42.68,42.76,40859.0,37.2883,37.3582,37.2621,37.332,40859.0
2019-08-21 09:40:00,42.77,42.87,42.76,42.87,28639.0,37.3407,37.428,37.332,37.428,28639.0
2019-08-21 09:45:00,42.87,42.93,42.86,42.9,35187.0,37.428,37.4804,37.4193,37.4542,35187.0
2019-08-21 09:50:00,42.9,42.93,42.87,42.9,35971.0,37.4542,37.4804,37.428,37.4542,35971.0
2019-08-21 09:55:00,42.92,42.97,42.88,42.96,70252.0,37.4717,37.5153,37.4368,37.5066,70252.0
2019-08-21 10:00:00,42.95,43.05,42.94,42.98,134206.0,37.4979,37.5852,37.4891,37.5241,134206.0
2019-08-21 10:05:00,42.98,43.05,42.98,43.02,87262.0,37.5241,37.5852,37.5241,37.559,87262.0
2019-08-21 10:10:00,43.02,43.03,42.89,42.92,56020.0,37.559,37.5677,37.4455,37.4717,56020.0
2019-08-21 10:15:00,42.91,43.07,42.9,43.07,181782.0,37.4629,37.6026,37.4542,37.6026,181782.0
2019-08-21 10:20:00,43.07,43.1,43.05,43.07,25398.0,37.6026,37.6288,37.5852,37.6026,25398.0
2019-08-21 10:25:00,43.07,43.15,43.07,43.09,29964.0,37.6026,37.6725,37.6026,37.6201,29964.0
2019-08-21 10:30:00,43.08,43.1,43.02,43.06,60618.0,37.6114,37.6288,37.559,37.5939,60618.0
2019-08-21 10:35:00,43.05,43.11,43.03,43.05,39780.0,37.5852,37.6376,37.5677,37.5852,39780.0
2019-08-21 10:40:00,43.04,43.05,42.92,42.92,46921.0,37.5764,37.5852,37.4717,37.4717,46921.0
2019-08-21 10:45:00,42.92,42.92,42.83,42.83,60930.0,37.4717,37.4717,37.3931,37.3931,60930.0
2019-08-21 10:50:00,42.84,42.93,42.84,42.88,118044.0,37.4018,37.4804,37.4018,37.4368,118044.0
2019-08-21 10:55:00,42.88,42.88,42.82,42.87,38306.0,37.4368,37.4368,37.3844,37.428,38306.0
2019-08-21 11:00:00,42.87,42.87,42.79,42.87,40432.0,37.428,37.428,37.3582,37.428,40432.0
2019-08-21 11:05:00,42.87,42.91,42.87,42.9,41944.0,37.428,37.4629,37.428,37.4542,41944.0
2019-08-21 11:10:00,42.89,42.96,42.86,42.94,28180.0,37.4455,37.5066,37.4193,37.4891,28180.0
2019-08-21 11:15:00,42.94,42.95,42.89,42.95,38539.0,37.4891,37.4979,37.4455,37.4979,38539.0
2019-08-21 11:20:00,42.95,42.95,42.9,42.91,35557.0,37.4979,37.4979,37.4542,37.4629,35557.0
2019-08-21 11:25:00,42.91,42.93,42.89,42.93,41650.0,37.4629,37.4804,37.4455,37.4804,41650.0
2019-08-21 11:30:00,42.92,42.97,42.91,42.97,24784.0,37.4717,37.5153,37.4629,37.5153,24784.0
2019-08-21 11:35:00,42.97,43.01,42.96,43.01,40080.0,37.5153,37.5503,37.5066,37.5503,40080.0
2019-08-21 11:40:00,43.01,43.02,42.96,42.96,18823.0,37.5503,37.559,37.5066,37.5066,18823.0
2019-08-21 11:45:00,42.96,42.97,42.9,42.9,18377.0,37.5066,37.5153,37.4542,37.4542,18377.0
2019-08-21 11:50:00,42.9,42.9,42.82,42.86,30247.0,37.4542,37.4542,37.3844,37.4193,30247.0
2019-08-21 11:55:00,42.85,42.86,42.78,42.83,26876.0,37.4106,37.4193,37.3494,37.3931,26876.0
2019-08-21 12:00:00,42.84,42.85,42.79,42.8,33364.0,37.4018,37.4106,37.3582,37.3669,33364.0
2019-08-21 12:05:00,42.8,42.85,42.79,42.84,49405.0,37.3669,37.4106,37.3582,37.4018,49405.0
2019-08-21 12:10:00,42.84,42.88,42.84,42.87,32750.0,37.4018,37.4368,37.4018,37.428,32750.0
2019-08-21 12:15:00,42.87,42.9,42.86,42.9,49377.0,37.428,37.4542,37.4193,37.4542,49377.0
2019-08-21 12:20:00,42.9,42.91,42.85,42.86,33391.0,37.4542,37.4629,37.4106,37.4193,33391.0
2019-08-21 12:25:00,42.86,42.87,42.79,42.8,26716.0,37.4193,37.428,37.3582,37.3669,26716.0
2019-08-21 12:30:00,42.8,42.85,42.8,42.83,15069.0,37.3669,37.4106,37.3669,37.3931,15069.0
2019-08-21 12:35:00,42.82,42.86,42.77,42.84,49808.0,37.3844,37.4193,37.3407,37.4018,49808.0
2019-08-21 12:40:00,42.85,42.87,42.84,42.87,9458.0,37.4106,37.428,37.4018,37.428,9458.0
2019-08-21 12:45:00,42.87,42.89,42.86,42.89,19531.0,37.428,37.4455,37.4193,37.4455,19531.0
2019-08-21 12:50:00,42.89,42.9,42.86,42.89,22080.0,37.4455,37.4542,37.4193,37.4455,22080.0
2019-08-21 12:55:00,42.89,42.9,42.88,42.9,39985.0,37.4455,37.4542,37.4368,37.4542,39985.0
2019-08-21 13:00:00,42.9,42.94,42.88,42.94,69476.0,37.4542,37.4891,37.4368,37.4891,69476.0
2019-08-21 13:05:00,42.94,42.94,42.91,42.92,28853.0,37.4891,37.4891,37.4629,37.4717,28853.0
2019-08-21 13:10:00,42.91,42.92,42.88,42.9,12821.0,37.4629,37.4717,37.4368,37.4542,12821.0
2019-08-21 13:15:00,42.9,42.91,42.86,42.88,22382.0,37.4542,37.4629,37.4193,37.4368,22382.0
2019-08-21 13:20:00,42.88,42.9,42.86,42.9,18119.0,37.4368,37.4542,37.4193,37.4542,18119.0
2019-08-21 13:25:00,42.9,42.94,42.89,42.93,19191.0,37.4542,37.4891,37.4455,37.4804,19191.0
2019-08-21 13:30:00,42.93,42.93,42.88,42.89,23266.0,37.4804,37.4804,37.4368,37.4455,23266.0
2019-08-21 13:35:00,42.88,42.89,42.84,42.89,26444.0,37.4368,37.4455,37.4018,37.4455,26444.0
2019-08-21 13:40:00,42.89,42.9,42.87,42.89,22199.0,37.4455,37.4542,37.428,37.4455,22199.0
2019-08-21 13:45:00,42.88,42.93,42.88,42.92,32987.0,37.4368,37.4804,37.4368,37.4717,32987.0
2019-08-21 13:50:00,42.92,42.92,42.9,42.91,17187.0,37.4717,37.4717,37.4542,37.4629,17187.0
2019-08-21 13:55:00,42.92,42.94,42.91,42.94,16852.0,37.4717,37.4891,37.4629,37.4891,16852.0
2019-08-21 14:00:00,42.93,42.97,42.78,42.95,69069.0,37.4804,37.5153,37.3494,37.4979,69069.0
2019-08-21 14:05:00,42.96,43.0,42.95,42.96,23167.0,37.5066,37.5415,37.4979,37.5066,23167.0
2019-08-21 14:10:00,42.97,42.99,42.94,42.97,13353.0,37.5153,37.5328,37.4891,37.5153,13353.0
2019-08-21 14:15:00,42.97,43.01,42.96,42.99,26910.0,37.5153,37.5503,37.5066,37.5328,26910.0
2019-08-21 14:20:00,42.99,43.0,42.96,42.97,14542.0,37.5328,37.5415,37.5066,37.5153,14542.0
2019-08-21 14:25:00,42.98,42.98,42.94,42.96,24586.0,37.5241,37.5241,37.4891,37.5066,24586.0
2019-08-21 14:30:00,42.96,42.97,42.92,42.94,17685.0,37.5066,37.5153,37.4717,37.4891,17685.0
2019-08-21 14:35:00,42.94,42.96,42.9,42.93,26240.0,37.4891,37.5066,37.4542,37.4804,26240.0
2019-08-21 14:40:00,42.93,42.94,42.9,42.91,32671.0,37.4804,37.4891,37.4542,37.4629,32671.0
2019-08-21 14:45:00,42.9,42.91,42.85,42.86,35734.0,37.4542,37.4629,37.4106,37.4193,35734.0
2019-08-21 14:50:00,42.87,42.92,42.86,42.9,22524.0,37.428,37.4717,37.4193,37.4542,22524.0
2019-08-21 14:55:00,42.9,42.93,42.88,42.91,20383.0,37.4542,37.4804,37.4368,37.4629,20383.0
2019-08-21 15:00:00,42.91,42.94,42.9,42.91,24362.0,37.4629,37.4891,37.4542,37.4629,24362.0
2019-08-21 15:05:00,42.91,42.97,42.9,42.96,24552.0,37.4629,37.5153,37.4542,37.5066,24552.0
2019-08-21 15:10:00,42.96,42.97,42.94,42.95,23268.0,37.5066,37.5153,37.4891,37.4979,23268.0
2019-08-21 15:15:00,42.95,42.98,42.94,42.98,69403.0,37.4979,37.5241,37.4891,37.5241,69403.0
2019-08-21 15:20:00,42.98,42.98,42.94,42.95,37280.0,37.5241,37.5241,37.4891,37.4979,37280.0
2019-08-21 15:25:00,42.95,42.98,42.94,42.97,34372.0,37.4979,37.5241,37.4891,37.5153,34372.0
2019-08-21 15:30:00,42.97,43.03,42.96,43.02,55590.0,37.5153,37.5677,37.5066,37.559,55590.0
2019-08-21 15:35:00,43.02,43.03,43.0,43.01,50084.0,37.559,37.5677,37.5415,37.5503,50084.0
2019-08-21 15:40:00,43.01,43.02,42.96,42.96,48786.0,37.5503,37.559,37.5066,37.5066,48786.0
2019-08-21 15:45:00,42.96,42.98,42.94,42.95,102858.0,37.5066,37.5241,37.4891,37.4979,102858.0
2019-08-21 15:50:00,42.96,43.01,42.95,42.99,100227.0,37.5066,37.5503,37.4979,37.5328,100227.0
2019-08-21 15:55:00,42.99,43.01,42.88,42.89,266033.0,37.5328,37.5503,37.4368,37.4455,266033.0
2019-08-22 09:30:00,42.99,43.22,42.9,43.16,44125.0,37.5328,37.7336,37.4542,37.6812,44125.0
2019-08-22 09:35:00,43.16,43.17,43.11,43.13,21373.0,37.6812,37.6899,37.6376,37.655,21373.0
2019-08-22 09:40:00,43.13,43.17,43.1,43.14,17794.0,37.655,37.6899,37.6288,37.6638,17794.0
2019-08-22 09:45:00,43.13,43.13,42.98,42.99,18631.0,37.655,37.655,37.5241,37.5328,18631.0
2019-08-22 09:50:00,43.0,43.04,42.95,43.02,50146.0,37.5415,37.5764,37.4979,37.559,50146.0
2019-08-22 09:55:00,43.01,43.01,42.94,42.98,21248.0,37.5503,37.5503,37.4891,37.5241,21248.0
2019-08-22 10:00:00,42.98,42.99,42.87,42.9,20844.0,37.5241,37.5328,37.428,37.4542,20844.0
2019-08-22 10:05:00,42.91,42.91,42.85,42.86,17523.0,37.4629,37.4629,37.4106,37.4193,17523.0
2019-08-22 10:10:00,42.85,42.86,42.72,42.75,29946.0,37.4106,37.4193,37.2971,37.3233,29946.0
2019-08-22 10:15:00,42.75,42.76,42.61,42.62,32856.0,37.3233,37.332,37.201,37.2098,32856.0
2019-08-22 10:20:00,42.6,42.61,42.55,42.56,44258.0,37.1923,37.201,37.1486,37.1574,44258.0
2019-08-22 10:25:00,42.55,42.56,42.48,42.53,35072.0,37.1486,37.1574,37.0875,37.1312,35072.0
2019-08-22 10:30:00,42.53,42.53,42.41,42.44,34328.0,37.1312,37.1312,37.0264,37.0526,34328.0
2019-08-22 10:35:00,42.43,42.44,42.32,42.34,58792.0,37.0439,37.0526,36.9478,36.9653,58792.0
2019-08-22 10:40:00,42.34,42.35,42.26,42.27,45514.0,36.9653,36.974,36.8955,36.9042,45514.0
2019-08-22 10:45:00,42.27,42.35,42.25,42.35,46317.0,36.9042,36.974,36.8867,36.974,46317.0
2019-08-22 10:50:00,42.35,42.36,42.26,42.28,36652.0,36.974,36.9828,36.8955,36.9129,36652.0
2019-08-22 10:55:00,42.28,42.3,42.17,42.18,33993.0,36.9129,36.9304,36.8169,36.8256,33993.0
2019-08-22 11:00:00,42.19,42.29,42.19,42.21,35749.0,36.8343,36.9217,36.8343,36.8518,35749.0
2019-08-22 11:05:00,42.21,42.32,42.21,42.31,63444.0,36.8518,36.9478,36.8518,36.9391,63444.0
2019-08-22 11:10:00,42.3,42.36,42.23,42.35,92441.0,36.9304,36.9828,36.8693,36.974,92441.0
2019-08-22 11:15:00,42.34,42.35,42.19,42.2,61210.0,36.9653,36.974,36.8343,36.8431,61210.0
2019-08-22 11:20:00,42.19,42.22,42.13,42.15,35193.0,36.8343,36.8605,36.782,36.7994,35193.0
2019-08-22 11:25:00,42.16,42.16,42.04,42.07,35863.0,36.8082,36.8082,36.7034,36.7296,35863.0
2019-08-22 11:30:00,42.07,42.21,42.07,42.19,26955.0,36.7296,36.8518,36.7296,36.8343,26955.0
2019-08-22 11:35:00,42.19,42.2,42.15,42.16,24616.0,36.8343,36.8431,36.7994,36.8082,24616.0
2019-08-22 11:40:00,42.16,42.16,42.09,42.09,63032.0,36.8082,36.8082,36.747,36.747,63032.0
2019-08-22 11:45:00,42.09,42.1,42.03,42.09,55622.0,36.747,36.7558,36.6947,36.747,55622.0
2019-08-22 11:50:00,42.09,42.12,42.04,42.08,52719.0,36.747,36.7732,36.7034,36.7383,52719.0
2019-08-22 11:55:00,42.08,42.13,42.05,42.09,46915.0,36.7383,36.782,36.7121,36.747,46915.0
2019-08-22 12:00:00,42.08,42.16,42.07,42.1,85916.0,36.7383,36.8082,36.7296,36.7558,85916.0
2019-08-22 12:05:00,42.1,42.15,42.08,42.12,53217.0,36.7558,36.7994,36.7383,36.7732,53217.0
2019-08-22 12:10:00,42.12,42.12,42.08,42.11,23336.0,36.7732,36.7732,36.7383,36.7645,23336.0
2019-08-22 12:15:00,42.11,42.13,42.06,42.06,24845.0,36.7645,36.782,36.7208,36.7208,24845.0
2019-08-22 12:20:00,42.07,42.08,41.97,42.01,117556.0,36.7296,36.7383,36.6423,36.6772,117556.0
2019-08-22 12:25:00,42.01,42.06,42.0,42.06,22028.0,36.6772,36.7208,36.6685,36.7208,22028.0
2019-08-22 12:30:00,42.05,42.07,42.03,42.04,37208.0,36.7121,36.7296,36.6947,36.7034,37208.0
2019-08-22 12:35:00,42.05,42.05,42.01,42.03,15652.0,36.7121,36.7121,36.6772,36.6947,15652.0
2019-08-22 12:40:00,42.03,42.12,42.03,42.11,33667.0,36.6947,36.7732,36.6947,36.7645,33667.0
2019-08-22 12:45:00,42.12,42.13,42.09,42.11,115977.0,36.7732,36.782,36.747,36.7645,115977.0
2019-08-22 12:50:00,42.11,42.12,42.04,42.05,63633.0,36.7645,36.7732,36.7034,36.7121,63633.0
2019-08-22 12:55:00,42.06,42.07,42.01,42.03,34732.0,36.7208,36.7296,36.6772,36.6947,34732.0
2019-08-22 13:00:00,42.03,42.11,42.03,42.09,18544.0,36.6947,36.7645,36.6947,36.747,18544.0
2019-08-22 13:05:00,42.1,42.14,42.09,42.12,29299.0,36.7558,36.7907,36.747,36.7732,29299.0
2019-08-22 13:10:00,42.12,42.12,42.09,42.09,21658.0,36.7732,36.7732,36.747,36.747,21658.0
2019-08-22 13:15:00,42.09,42.11,42.07,42.1,12216.0,36.747,36.7645,36.7296,36.7558,12216.0
2019-08-22 13:20:00,42.1,42.13,42.1,42.12,25670.0,36.7558,36.782,36.7558,36.7732,25670.0
2019-08-22 13:25:00,42.12,42.13,42.1,42.12,16801.0,36.7732,36.782,36.7558,36.7732,16801.0
2019-08-22 13:30:00,42.12,42.13,42.1,42.12,30219.0,36.7732,36.782,36.7558,36.7732,30219.0
2019-08-22 13:35:00,42.13,42.15,42.1,42.12,35698.0,36.782,36.7994,36.7558,36.7732,35698.0
2019-08-22 13:40:00,42.12,42.13,42.1,42.1,38478.0,36.7732,36.782,36.7558,36.7558,38478.0
2019-08-22 13:45:00,42.1,42.13,42.09,42.1,36997.0,36.7558,36.782,36.747,36.7558,36997.0
2019-08-22 13:50:00,42.1,42.11,42.07,42.09,28998.0,36.7558,36.7645,36.7296,36.747,28998.0
2019-08-22 13:55:00,42.09,42.1,42.05,42.06,96475.0,36.747,36.7558,36.7121,36.7208,96475.0
2019-08-22 14:00:00,42.07,42.11,42.06,42.08,53031.0,36.7296,36.7645,36.7208,36.7383,53031.0
2019-08-22 14:05:00,42.08,42.09,42.05,42.06,24141.0,36.7383,36.747,36.7121,36.7208,24141.0
2019-08-22 14:10:00,42.07,42.08,42.03,42.07,30881.0,36.7296,36.7383,36.6947,36.7296,30881.0
2019-08-22 14:15:00,42.07,42.08,42.05,42.07,23539.0,36.7296,36.7383,36.7121,36.7296,23539.0
2019-08-22 14:20:00,42.07,42.07,42.05,42.05,18823.0,36.7296,36.7296,36.7121,36.7121,18823.0
2019-08-22 14:25:00,42.05,42.06,42.03,42.05,19554.0,36.7121,36.7208,36.6947,36.7121,19554.0
2019-08-22 14:30:00,42.05,42.1,42.04,42.08,33081.0,36.7121,36.7558,36.7034,36.7383,33081.0
2019-08-22 14:35:00,42.08,42.09,42.05,42.05,47495.0,36.7383,36.747,36.7121,36.7121,47495.0
2019-08-22 14:40:00,42.05,42.09,42.05,42.08,31667.0,36.7121,36.747,36.7121,36.7383,31667.0
2019-08-22 14:45:00,42.08,42.11,42.07,42.08,62121.0,36.7383,36.7645,36.7296,36.7383,62121.0
2019-08-22 14:50:00,42.09,42.1,42.07,42.08,42983.0,36.747,36.7558,36.7296,36.7383,42983.0
2019-08-22 14:55:00,42.08,42.1,42.06,42.08,50671.0,36.7383,36.7558,36.7208,36.7383,50671.0
2019-08-22 15:00:00,42.09,42.09,42.05,42.06,36368.0,36.747,36.747,36.7121,36.7208,36368.0
2019-08-22 15:05:00,42.07,42.09,42.06,42.08,30946.0,36.7296,36.747,36.7208,36.7383,30946.0
2019-08-22 15:10:00,42.08,42.09,42.0,42.01,54434.0,36.7383,36.747,36.6685,36.6772,54434.0
2019-08-22 15:15:00,42.02,42.03,41.96,41.99,40929.0,36.6859,36.6947,36.6335,36.6597,40929.0
2019-08-22 15:20:00,42.0,42.06,41.97,42.05,59265.0,36.6685,36.7208,36.6423,36.7121,59265.0
2019-08-22 15:25:00,42.05,42.07,42.03,42.05,51775.0,36.7121,36.7296,36.6947,36.7121,51775.0
2019-08-22 15:30:00,42.05,42.08,42.03,42.03,65105.0,36.7121,36.7383,36.6947,36.6947,65105.0
2019-08-22 15:35:00,42.03,42.1,42.03,42.09,78086.0,36.6947,36.7558,36.6947,36.747,78086.0
2019-08-22 15:40:00,42.08,42.12,42.08,42.12,46805.0,36.7383,36.7732,36.7383,36.7732,46805.0
2019-08-22 15:45:00,42.12,42.16,42.11,42.15,116412.0,36.7732,36.8082,36.7645,36.7994,116412.0
2019-08-22 15:50:00,42.16,42.25,42.15,42.25,120753.0,36.8082,36.8867,36.7994,36.8867,120753.0
2019-08-22 15:55:00,42.24,42.25,42.09,42.11,444083.0,36.878,36.8867,36.747,36.7645,444083.0
2019-08-23 09:30:00,41.92,42.11,41.92,42.08,46957.0,36.5986,36.7645,36.5986,36.7383,46957.0
2019-08-23 09:35:00,42.07,42.09,41.93,41.95,26890.0,36.7296,36.747,36.6073,36.6248,26890.0
2019-08-23 09:40:00,41.96,42.0,41.95,41.99,16802.0,36.6335,36.6685,36.6248,36.6597,16802.0
2019-08-23 09:45:00,41.99,42.11,41.99,42.06,25794.0,36.6597,36.7645,36.6597,36.7208,25794.0
2019-08-23 09:50:00,42.05,42.12,42.02,42.11,17159.0,36.7121,36.7732,36.6859,36.7645,17159.0
2019-08-23 09:55:00,42.11,42.2,42.1,42.18,17203.0,36.7645,36.8431,36.7558,36.8256,17203.0
2019-08-23 10:00:00,42.22,42.35,42.12,42.21,46947.0,36.8605,36.974,36.7732,36.8518,46947.0
2019-08-23 10:05:00,42.23,42.28,42.16,42.16,34271.0,36.8693,36.9129,36.8082,36.8082,34271.0
2019-08-23 10:10:00,42.15,42.18,42.07,42.15,30743.0,36.7994,36.8256,36.7296,36.7994,30743.0
2019-08-23 10:15:00,42.15,42.17,42.09,42.16,19087.0,36.7994,36.8169,36.747,36.8082,19087.0
2019-08-23 10:20:00,42.16,42.22,42.13,42.15,21855.0,36.8082,36.8605,36.782,36.7994,21855.0
2019-08-23 10:25:00,42.16,42.19,42.12,42.19,14814.0,36.8082,36.8343,36.7732,36.8343,14814.0
2019-08-23 10:30:00,42.19,42.26,42.16,42.26,24346.0,36.8343,36.8955,36.8082,36.8955,24346.0
2019-08-23 10:35:00,42.27,42.35,42.26,42.32,33565.0,36.9042,36.974,36.8955,36.9478,33565.0
2019-08-23 10:40:00,42.33,42.37,42.3,42.3,29094.0,36.9566,36.9915,36.9304,36.9304,29094.0
2019-08-23 10:45:00,42.3,42.32,42.18,42.2,43388.0,36.9304,36.9478,36.8256,36.8431,43388.0
2019-08-23 10:50:00,42.2,42.24,42.16,42.21,134780.0,36.8431,36.878,36.8082,36.8518,134780.0
2019-08-23 10:55:00,42.21,42.28,42.15,42.16,72241.0,36.8518,36.9129,36.7994,36.8082,72241.0
2019-08-23 11:00:00,42.17,42.2,41.69,41.72,83937.0,36.8169,36.8431,36.3978,36.424,83937.0
2019-08-23 11:05:00,41.7,41.73,41.34,41.38,50686.0,36.4065,36.4327,36.0922,36.1272,50686.0
2019-08-23 11:10:00,41.38,41.47,41.33,41.4,60064.0,36.1272,36.2057,36.0835,36.1446,60064.0
2019-08-23 11:15:00,41.39,41.56,41.33,41.54,44172.0,36.1359,36.2843,36.0835,36.2669,44172.0
2019-08-23 11:20:00,41.53,41.54,41.42,41.47,34453.0,36.2581,36.2669,36.1621,36.2057,34453.0
2019-08-23 11:25:00,41.46,41.54,41.39,41.49,40259.0,36.197,36.2669,36.1359,36.2232,40259.0
2019-08-23 11:30:00,41.49,41.52,41.42,41.45,23328.0,36.2232,36.2494,36.1621,36.1883,23328.0
2019-08-23 11:35:00,41.44,41.47,41.35,41.43,77568.0,36.1796,36.2057,36.101,36.1708,77568.0
2019-08-23 11:40:00,41.43,41.43,41.35,41.41,60531.0,36.1708,36.1708,36.101,36.1534,60531.0
2019-08-23 11:45:00,41.41,41.42,41.32,41.36,50198.0,36.1534,36.1621,36.0748,36.1097,50198.0
2019-08-23 11:50:00,41.36,41.4,41.34,41.39,26577.0,36.1097,36.1446,36.0922,36.1359,26577.0
2019-08-23 11:55:00,41.39,41.39,41.3,41.31,31375.0,36.1359,36.1359,36.0573,36.0661,31375.0
2019-08-23 12:00:00,41.32,41.45,41.26,41.44,42253.0,36.0748,36.1883,36.0224,36.1796,42253.0
2019-08-23 12:05:00,41.44,41.45,41.35,41.44,28938.0,36.1796,36.1883,36.101,36.1796,28938.0
2019-08-23 12:10:00,41.44,41.48,41.39,41.48,25748.0,36.1796,36.2145,36.1359,36.2145,25748.0
2019-08-23 12:15:00,41.48,41.59,41.48,41.59,22995.0,36.2145,36.3105,36.2145,36.3105,22995.0
2019-08-23 12:20:00,41.58,41.72,41.56,41.7,180895.0,36.3018,36.424,36.2843,36.4065,180895.0
2019-08-23 12:25:00,41.7,41.72,41.57,41.59,208406.0,36.4065,36.424,36.293,36.3105,208406.0
2019-08-23 12:30:00,41.6,41.7,41.6,41.69,27753.0,36.3192,36.4065,36.3192,36.3978,27753.0
2019-08-23 12:35:00,41.68,41.75,41.68,41.74,23206.0,36.3891,36.4502,36.3891,36.4415,23206.0
2019-08-23 12:40:00,41.74,41.86,41.73,41.8,146464.0,36.4415,36.5462,36.4327,36.4939,146464.0
2019-08-23 12:45:00,41.8,41.8,41.7,41.72,42678.0,36.4939,36.4939,36.4065,36.424,42678.0
2019-08-23 12:50:00,41.71,41.73,41.65,41.65,39848.0,36.4153,36.4327,36.3629,36.3629,39848.0
2019-08-23 12:55:00,41.65,41.73,41.64,41.73,49455.0,36.3629,36.4327,36.3542,36.4327,49455.0
2019-08-23 13:00:00,41.72,41.81,41.69,41.81,99672.0,36.424,36.5026,36.3978,36.5026,99672.0
2019-08-23 13:05:00,41.8,41.8,41.72,41.76,130298.0,36.4939,36.4939,36.424,36.4589,130298.0
2019-08-23 13:10:00,41.76,41.86,41.74,41.83,81704.0,36.4589,36.5462,36.4415,36.52,81704.0
2019-08-23 13:15:00,41.82,41.82,41.68,41.71,146466.0,36.5113,36.5113,36.3891,36.4153,146466.0
2019-08-23 13:20:00,41.72,41.72,41.56,41.59,58099.0,36.424,36.424,36.2843,36.3105,58099.0
2019-08-23 13:25:00,41.59,41.65,41.56,41.57,51024.0,36.3105,36.3629,36.2843,36.293,51024.0
2019-08-23 13:30:00,41.58,41.68,41.55,41.68,32262.0,36.3018,36.3891,36.2756,36.3891,32262.0
2019-08-23 13:35:00,41.69,41.76,41.68,41.75,23186.0,36.3978,36.4589,36.3891,36.4502,23186.0
2019-08-23 13:40:00,41.75,41.75,41.7,41.73,34142.0,36.4502,36.4502,36.4065,36.4327,34142.0
2019-08-23 13:45:00,41.73,41.84,41.7,41.81,77151.0,36.4327,36.5288,36.4065,36.5026,77151.0
2019-08-23 13:50:00,41.8,41.88,41.79,41.87,28150.0,36.4939,36.5637,36.4851,36.555,28150.0
2019-08-23 13:55:00,41.87,41.91,41.84,41.85,68493.0,36.555,36.5899,36.5288,36.5375,68493.0
2019-08-23 14:00:00,41.86,41.86,41.8,41.83,58766.0,36.5462,36.5462,36.4939,36.52,58766.0
2019-08-23 14:05:00,41.85,41.91,41.84,41.86,53786.0,36.5375,36.5899,36.5288,36.5462,53786.0
2019-08-23 14:10:00,41.86,41.89,41.83,41.83,44368.0,36.5462,36.5724,36.52,36.52,44368.0
2019-08-23 14:15:00,41.83,41.87,41.81,41.86,33336.0,36.52,36.555,36.5026,36.5462,33336.0
2019-08-23 14:20:00,41.87,41.9,41.81,41.84,57562.0,36.555,36.5812,36.5026,36.5288,57562.0
2019-08-23 14:25:00,41.85,41.85,41.76,41.77,22775.0,36.5375,36.5375,36.4589,36.4677,22775.0
2019-08-23 14:30:00,41.77,41.82,41.75,41.79,25451.0,36.4677,36.5113,36.4502,36.4851,25451.0
2019-08-23 14:35:00,41.79,41.79,41.64,41.65,56097.0,36.4851,36.4851,36.3542,36.3629,56097.0
2019-08-23 14:40:00,41.65,41.7,41.61,41.62,24495.0,36.3629,36.4065,36.328,36.3367,24495.0
2019-08-23 14:45:00,41.62,41.63,41.52,41.55,36259.0,36.3367,36.3454,36.2494,36.2756,36259.0
2019-08-23 14:50:00,41.53,41.54,41.47,41.51,105051.0,36.2581,36.2669,36.2057,36.2407,105051.0
2019-08-23 14:55:00,41.5,41.6,41.46,41.58,61700.0,36.2319,36.3192,36.197,36.3018,61700.0
2019-08-23 15:00:00,41.57,41.58,41.53,41.58,41065.0,36.293,36.3018,36.2581,36.3018,41065.0
2019-08-23 15:05:00,41.57,41.59,41.49,41.5,75038.0,36.293,36.3105,36.2232,36.2319,75038.0
2019-08-23 15:10:00,41.5,41.5,41.4,41.46,60684.0,36.2319,36.2319,36.1446,36.197,60684.0
2019-08-23 15:15:00,41.46,41.5,41.44,41.47,54426.0,36.197,36.2319,36.1796,36.2057,54426.0
2019-08-23 15:20:00,41.48,41.49,41.46,41.48,46791.0,36.2145,36.2232,36.197,36.2145,46791.0
2019-08-23 15:25:00,41.48,41.5,41.43,41.44,70267.0,36.2145,36.2319,36.1708,36.1796,70267.0
2019-08-23 15:30:00,41.43,41.44,41.3,41.3,154278.0,36.1708,36.1796,36.0573,36.0573,154278.0
2019-08-23 15:35:00,41.29,41.33,41.27,41.28,76800.0,36.0486,36.0835,36.0311,36.0399,76800.0
2019-08-23 15:40:00,41.28,41.29,41.22,41.23,82691.0,36.0399,36.0486,35.9875,35.9962,82691.0
2019-08-23 15:45:00,41.23,41.24,41.13,41.14,310186.0,35.9962,36.0049,35.9089,35.9176,310186.0
2019-08-23 15:50:00,41.14,41.16,41.04,41.04,157773.0,35.9176,35.9351,35.8303,35.8303,157773.0
2019-08-23 15:55:00,41.04,41.29,41.02,41.28,371737.0,35.8303,36.0486,35.8129,36.0399,371737.0
2019-08-26 09:30:00,41.47,41.59,41.42,41.59,41950.0,36.2057,36.3105,36.1621,36.3105,41950.0
2019-08-26 09:35:00,41.57,41.67,41.53,41.66,51326.0,36.293,36.3804,36.2581,36.3716,51326.0
2019-08-26 09:40:00,41.66,41.66,41.57,41.6,28481.0,36.3716,36.3716,36.293,36.3192,28481.0
2019-08-26 09:45:00,41.58,41.59,41.38,41.46,26811.0,36.3018,36.3105,36.1272,36.197,26811.0
2019-08-26 09:50:00,41.47,41.51,41.47,41.48,23674.0,36.2057,36.2407,36.2057,36.2145,23674.0
2019-08-26 09:55:00,41.5,41.53,41.43,41.45,14708.0,36.2319,36.2581,36.1708,36.1883,14708.0
2019-08-26 10:00:00,41.45,41.47,41.41,41.41,22642.0,36.1883,36.2057,36.1534,36.1534,22642.0
2019-08-26 10:05:00,41.41,41.42,41.38,41.38,12309.0,36.1534,36.1621,36.1272,36.1272,12309.0
2019-08-26 10:10:00,41.38,41.4,41.33,41.38,20713.0,36.1272,36.1446,36.0835,36.1272,20713.0
2019-08-26 10:15:00,41.38,41.39,41.28,41.32,22240.0,36.1272,36.1359,36.0399,36.0748,22240.0
2019-08-26 10:20:00,41.33,41.36,41.31,41.32,13720.0,36.0835,36.1097,36.0661,36.0748,13720.0
2019-08-26 10:25:00,41.33,41.39,41.3,41.36,15507.0,36.0835,36.1359,36.0573,36.1097,15507.0
2019-08-26 10:30:00,41.35,41.38,41.3,41.36,17767.0,36.101,36.1272,36.0573,36.1097,17767.0
2019-08-26 10:35:00,41.36,41.37,41.3,41.35,45730.0,36.1097,36.1184,36.0573,36.101,45730.0
2019-08-26 10:40:00,41.34,41.36,41.27,41.36,22923.0,36.0922,36.1097,36.0311,36.1097,22923.0
2019-08-26 10:45:00,41.36,41.42,41.35,41.39,32780.0,36.1097,36.1621,36.101,36.1359,32780.0
2019-08-26 10:50:00,41.39,41.47,41.39,41.43,21232.0,36.1359,36.2057,36.1359,36.1708,21232.0
2019-08-26 10:55:00,41.42,41.47,41.39,41.47,44382.0,36.1621,36.2057,36.1359,36.2057,44382.0
2019-08-26 11:00:00,41.47,41.57,41.44,41.57,62221.0,36.2057,36.293,36.1796,36.293,62221.0
2019-08-26 11:05:00,41.57,41.61,41.56,41.58,28423.0,36.293,36.328,36.2843,36.3018,28423.0
2019-08-26 11:10:00,41.58,41.67,41.56,41.63,32468.0,36.3018,36.3804,36.2843,36.3454,32468.0
2019-08-26 11:15:00,41.63,41.66,41.55,41.56,19971.0,36.3454,36.3716,36.2756,36.2843,19971.0
2019-08-26 11:20:00,41.57,41.58,41.56,41.58,15808.0,36.293,36.3018,36.2843,36.3018,15808.0
2019-08-26 11:25:00,41.57,41.58,41.52,41.54,29713.0,36.293,36.3018,36.2494,36.2669,29713.0
2019-08-26 11:30:00,41.54,41.56,41.49,41.49,17486.0,36.2669,36.2843,36.2232,36.2232,17486.0
2019-08-26 11:35:00,41.49,41.52,41.43,41.43,80810.0,36.2232,36.2494,36.1708,36.1708,80810.0
2019-08-26 11:40:00,41.44,41.47,41.35,41.36,44907.0,36.1796,36.2057,36.101,36.1097,44907.0
2019-08-26 11:45:00,41.37,41.4,41.33,41.38,69602.0,36.1184,36.1446,36.0835,36.1272,69602.0
2019-08-26 11:50:00,41.39,41.41,41.38,41.39,33357.0,36.1359,36.1534,36.1272,36.1359,33357.0
2019-08-26 11:55:00,41.39,41.44,41.38,41.4,42891.0,36.1359,36.1796,36.1272,36.1446,42891.0
2019-08-26 12:00:00,41.41,41.41,41.37,41.4,45337.0,36.1534,36.1534,36.1184,36.1446,45337.0
2019-08-26 12:05:00,41.4,41.47,41.37,41.43,39558.0,36.1446,36.2057,36.1184,36.1708,39558.0
2019-08-26 12:10:00,41.44,41.44,41.42,41.43,45369.0,36.1796,36.1796,36.1621,36.1708,45369.0
2019-08-26 12:15:00,41.43,41.44,41.37,41.37,24139.0,36.1708,36.1796,36.1184,36.1184,24139.0
2019-08-26 12:20:00,41.37,41.49,41.37,41.47,44416.0,36.1184,36.2232,36.1184,36.2057,44416.0
2019-08-26 12:25:00,41.47,41.47,41.41,41.42,32082.0,36.2057,36.2057,36.1534,36.1621,32082.0
2019-08-26 12:30:00,41.43,41.53,41.42,41.48,102803.0,36.1708,36.2581,36.1621,36.2145,102803.0
2019-08-26 12:35:00,41.48,41.48,41.43,41.46,25474.0,36.2145,36.2145,36.1708,36.197,25474.0
2019-08-26 12:40:00,41.46,41.46,41.41,41.44,21564.0,36.197,36.197,36.1534,36.1796,21564.0
2019-08-26 12:45:00,41.44,41.44,41.37,41.38,39860.0,36.1796,36.1796,36.1184,36.1272,39860.0
2019-08-26 12:50:00,41.39,41.42,41.38,41.41,28118.0,36.1359,36.1621,36.1272,36.1534,28118.0
2019-08-26 12:55:00,41.41,41.42,41.37,41.39,34737.0,36.1534,36.1621,36.1184,36.1359,34737.0
2019-08-26 13:00:00,41.39,41.44,41.38,41.42,107249.0,36.1359,36.1796,36.1272,36.1621,107249.0
2019-08-26 13:05:00,41.42,41.46,41.37,41.45,98772.0,36.1621,36.197,36.1184,36.1883,98772.0
2019-08-26 13:10:00,41.45,41.46,41.4,41.41,49817.0,36.1883,36.197,36.1446,36.1534,49817.0
2019-08-26 13:15:00,41.4,41.41,41.38,41.4,19382.0,36.1446,36.1534,36.1272,36.1446,19382.0
2019-08-26 13:20:00,41.4,41.43,41.39,41.43,30133.0,36.1446,36.1708,36.1359,36.1708,30133.0
2019-08-26 13:25:00,41.43,41.45,41.42,41.45,55504.0,36.1708,36.1883,36.1621,36.1883,55504.0
2019-08-26 13:30:00,41.44,41.51,41.43,41.48,69697.0,36.1796,36.2407,36.1708,36.2145,69697.0
2019-08-26 13:35:00,41.48,41.51,41.46,41.51,38985.0,36.2145,36.2407,36.197,36.2407,38985.0
2019-08-26 13:40:00,41.51,41.51,41.47,41.5,27774.0,36.2407,36.2407,36.2057,36.2319,27774.0
2019-08-26 13:45:00,41.5,41.53,41.49,41.52,21993.0,36.2319,36.2581,36.2232,36.2494,21993.0
2019-08-26 13:50:00,41.53,41.53,41.4,41.4,70123.0,36.2581,36.2581,36.1446,36.1446,70123.0
2019-08-26 13:55:00,41.39,41.41,41.35,41.41,26974.0,36.1359,36.1534,36.101,36.1534,26974.0
2019-08-26 14:00:00,41.41,41.41,41.3,41.3,25685.0,36.1534,36.1534,36.0573,36.0573,25685.0
2019-08-26 14:05:00,41.31,41.31,41.24,41.24,46801.0,36.0661,36.0661,36.0049,36.0049,46801.0
2019-08-26 14:10:00,41.24,41.27,41.23,41.25,37710.0,36.0049,36.0311,35.9962,36.0137,37710.0
2019-08-26 14:15:00,41.26,41.3,41.24,41.27,38361.0,36.0224,36.0573,36.0049,36.0311,38361.0
2019-08-26 14:20:00,41.29,41.29,41.24,41.25,32652.0,36.0486,36.0486,36.0049,36.0137,32652.0
2019-08-26 14:25:00,41.25,41.26,41.23,41.26,25877.0,36.0137,36.0224,35.9962,36.0224,25877.0
2019-08-26 14:30:00,41.25,41.31,41.24,41.27,45999.0,36.0137,36.0661,36.0049,36.0311,45999.0
2019-08-26 14:35:00,41.28,41.42,41.26,41.39,64062.0,36.0399,36.1621,36.0224,36.1359,64062.0
2019-08-26 14:40:00,41.4,41.4,41.37,41.38,25051.0,36.1446,36.1446,36.1184,36.1272,25051.0
2019-08-26 14:45:00,41.38,41.39,41.36,41.38,28799.0,36.1272,36.1359,36.1097,36.1272,28799.0
2019-08-26 14:50:00,41.38,41.39,41.32,41.33,30404.0,36.1272,36.1359,36.0748,36.0835,30404.0
2019-08-26 14:55:00,41.34,41.34,41.31,41.32,27194.0,36.0922,36.0922,36.0661,36.0748,27194.0
2019-08-26 15:00:00,41.31,41.38,41.3,41.33,76374.0,36.0661,36.1272,36.0573,36.0835,76374.0
2019-08-26 15:05:00,41.33,41.34,41.28,41.31,25855.0,36.0835,36.0922,36.0399,36.0661,25855.0
2019-08-26 15:10:00,41.32,41.33,41.3,41.3,41528.0,36.0748,36.0835,36.0573,36.0573,41528.0
2019-08-26 15:15:00,41.31,41.35,41.29,41.34,64343.0,36.0661,36.101,36.0486,36.0922,64343.0
2019-08-26 15:20:00,41.33,41.34,41.3,41.33,40490.0,36.0835,36.0922,36.0573,36.0835,40490.0
2019-08-26 15:25:00,41.32,41.34,41.31,41.33,44830.0,36.0748,36.0922,36.0661,36.0835,44830.0
2019-08-26 15:30:00,41.33,41.45,41.33,41.4,57149.0,36.0835,36.1883,36.0835,36.1446,57149.0
2019-08-26 15:35:00,41.4,41.46,41.39,41.4,47684.0,36.1446,36.197,36.1359,36.1446,47684.0
2019-08-26 15:40:00,41.39,41.45,41.39,41.45,54615.0,36.1359,36.1883,36.1359,36.1883,54615.0
2019-08-26 15:45:00,41.45,41.5,41.42,41.43,89391.0,36.1883,36.2319,36.1621,36.1708,89391.0
2019-08-26 15:50:00,41.43,41.52,41.42,41.51,87487.0,36.1708,36.2494,36.1621,36.2407,87487.0
2019-08-26 15:55:00,41.51,41.58,41.47,41.58,270782.0,36.2407,36.3018,36.2057,36.3018,270782.0
2019-08-27 09:30:00,41.91,42.02,41.73,41.97,106582.0,36.5899,36.6859,36.4327,36.6423,106582.0
2019-08-27 09:35:00,41.99,42.04,41.93,42.0,39226.0,36.6597,36.7034,36.6073,36.6685,39226.0
2019-08-27 09:40:00,41.98,42.0,41.94,41.99,23505.0,36.651,36.6685,36.6161,36.6597,23505.0
2019-08-27 09:45:00,41.99,42.03,41.95,41.95,51554.0,36.6597,36.6947,36.6248,36.6248,51554.0
2019-08-27 09:50:00,41.94,42.0,41.88,42.0,43262.0,36.6161,36.6685,36.5637,36.6685,43262.0
2019-08-27 09:55:00,42.01,42.02,41.94,41.97,48117.0,36.6772,36.6859,36.6161,36.6423,48117.0
2019-08-27 10:00:00,41.96,41.97,41.87,41.9,27518.0,36.6335,36.6423,36.555,36.5812,27518.0
2019-08-27 10:05:00,41.9,42.0,41.9,42.0,55297.0,36.5812,36.6685,36.5812,36.6685,55297.0
2019-08-27 10:10:00,41.98,42.0,41.85,41.85,36136.0,36.651,36.6685,36.5375,36.5375,36136.0
2019-08-27 10:15:00,41.83,41.86,41.81,41.84,37343.0,36.52,36.5462,36.5026,36.5288,37343.0
2019-08-27 10:20:00,41.84,41.88,41.78,41.82,94256.0,36.5288,36.5637,36.4764,36.5113,94256.0
2019-08-27 10:25:00,41.82,41.86,41.76,41.79,33440.0,36.5113,36.5462,36.4589,36.4851,33440.0
2019-08-27 10:30:00,41.79,41.88,41.78,41.86,34306.0,36.4851,36.5637,36.4764,36.5462,34306.0
2019-08-27 10:35:00,41.85,41.86,41.8,41.86,30472.0,36.5375,36.5462,36.4939,36.5462,30472.0
2019-08-27 10:40:00,41.86,41.86,41.81,41.84,26701.0,36.5462,36.5462,36.5026,36.5288,26701.0
2019-08-27 10:45:00,41.85,41.86,41.76,41.76,30965.0,36.5375,36.5462,36.4589,36.4589,30965.0
2019-08-27 10:50:00,41.77,41.79,41.75,41.77,35110.0,36.4677,36.4851,36.4502,36.4677,35110.0
2019-08-27 10:55:00,41.77,41.78,41.74,41.77,23100.0,36.4677,36.4764,36.4415,36.4677,23100.0
2019-08-27 11:00:00,41.77,41.86,41.77,41.85,21802.0,36.4677,36.5462,36.4677,36.5375,21802.0
2019-08-27 11:05:00,41.85,41.85,41.77,41.82,22156.0,36.5375,36.5375,36.4677,36.5113,22156.0
2019-08-27 11:10:00,41.82,41.84,41.77,41.84,24267.0,36.5113,36.5288,36.4677,36.5288,24267.0
2019-08-27 11:15:00,41.84,41.84,41.76,41.8,49047.0,36.5288,36.5288,36.4589,36.4939,49047.0
2019-08-27 11:20:00,41.79,41.83,41.77,41.78,27983.0,36.4851,36.52,36.4677,36.4764,27983.0
2019-08-27 11:25:00,41.79,41.87,41.78,41.84,58497.0,36.4851,36.555,36.4764,36.5288,58497.0
2019-08-27 11:30:00,41.83,41.91,41.83,41.89,30925.0,36.52,36.5899,36.52,36.5724,30925.0
2019-08-27 11:35:00,41.9,41.91,41.84,41.85,22246.0,36.5812,36.5899,36.5288,36.5375,22246.0
2019-08-27 11:40:00,41.85,41.86,41.8,41.8,23724.0,36.5375,36.5462,36.4939,36.4939,23724.0
2019-08-27 11:45:00,41.81,41.84,41.78,41.82,17293.0,36.5026,36.5288,36.4764,36.5113,17293.0
2019-08-27 11:50:00,41.81,41.89,41.8,41.89,51804.0,36.5026,36.5724,36.4939,36.5724,51804.0
2019-08-27 11:55:00,41.89,41.93,41.86,41.93,155219.0,36.5724,36.6073,36.5462,36.6073,155219.0
2019-08-27 12:00:00,41.93,42.0,41.92,41.92,42198.0,36.6073,36.6685,36.5986,36.5986,42198.0
2019-08-27 12:05:00,41.92,41.98,41.92,41.95,25488.0,36.5986,36.651,36.5986,36.6248,25488.0
2019-08-27 12:10:00,41.95,42.02,41.94,41.97,82920.0,36.6248,36.6859,36.6161,36.6423,82920.0
2019-08-27 12:15:00,41.98,42.02,41.97,41.97,24273.0,36.651,36.6859,36.6423,36.6423,24273.0
2019-08-27 12:20:00,41.97,42.05,41.97,42.02,23609.0,36.6423,36.7121,36.6423,36.6859,23609.0
2019-08-27 12:25:00,42.02,42.04,41.98,41.99,19669.0,36.6859,36.7034,36.651,36.6597,19669.0
2019-08-27 12:30:00,41.98,42.01,41.9,41.93,75072.0,36.651,36.6772,36.5812,36.6073,75072.0
2019-08-27 12:35:00,41.94,41.98,41.93,41.93,30455.0,36.6161,36.651,36.6073,36.6073,30455.0
2019-08-27 12:40:00,41.93,41.94,41.9,41.92,17348.0,36.6073,36.6161,36.5812,36.5986,17348.0
2019-08-27 12:45:00,41.91,42.0,41.9,42.0,36139.0,36.5899,36.6685,36.5812,36.6685,36139.0
2019-08-27 12:50:00,41.99,42.01,41.92,41.94,34321.0,36.6597,36.6772,36.5986,36.6161,34321.0
2019-08-27 12:55:00,41.94,41.96,41.9,41.91,19873.0,36.6161,36.6335,36.5812,36.5899,19873.0
2019-08-27 13:00:00,41.9,41.94,41.87,41.91,18088.0,36.5812,36.6161,36.555,36.5899,18088.0
2019-08-27 13:05:00,41.9,41.93,41.87,41.89,15800.0,36.5812,36.6073,36.555,36.5724,15800.0
2019-08-27 13:10:00,41.88,41.93,41.86,41.9,26568.0,36.5637,36.6073,36.5462,36.5812,26568.0
2019-08-27 13:15:00,41.9,41.92,41.9,41.91,23375.0,36.5812,36.5986,36.5812,36.5899,23375.0
2019-08-27 13:20:00,41.91,42.06,41.91,42.01,78534.0,36.5899,36.7208,36.5899,36.6772,78534.0
2019-08-27 13:25:00,42.02,42.09,42.01,42.08,36704.0,36.6859,36.747,36.6772,36.7383,36704.0
2019-08-27 13:30:00,42.07,42.09,42.01,42.03,38381.0,36.7296,36.747,36.6772,36.6947,38381.0
2019-08-27 13:35:00,42.04,42.12,42.03,42.04,49147.0,36.7034,36.7732,36.6947,36.7034,49147.0
2019-08-27 13:40:00,42.04,42.09,42.04,42.08,17940.0,36.7034,36.747,36.7034,36.7383,17940.0
2019-08-27 13:45:00,42.07,42.12,42.05,42.06,52952.0,36.7296,36.7732,36.7121,36.7208,52952.0
2019-08-27 13:50:00,42.06,42.09,42.04,42.05,29685.0,36.7208,36.747,36.7034,36.7121,29685.0
2019-08-27 13:55:00,42.04,42.05,42.01,42.05,25281.0,36.7034,36.7121,36.6772,36.7121,25281.0
2019-08-27 14:00:00,42.05,42.07,42.02,42.03,23971.0,36.7121,36.7296,36.6859,36.6947,23971.0
2019-08-27 14:05:00,42.03,42.04,41.95,41.98,28576.0,36.6947,36.7034,36.6248,36.651,28576.0
2019-08-27 14:10:00,41.98,42.0,41.94,41.97,21971.0,36.651,36.6685,36.6161,36.6423,21971.0
2019-08-27 14:15:00,41.97,42.0,41.96,41.99,15064.0,36.6423,36.6685,36.6335,36.6597,15064.0
2019-08-27 14:20:00,42.0,42.01,41.98,41.99,25485.0,36.6685,36.6772,36.651,36.6597,25485.0
2019-08-27 14:25:00,42.0,42.0,41.98,42.0,18883.0,36.6685,36.6685,36.651,36.6685,18883.0
2019-08-27 14:30:00,41.99,41.99,41.94,41.98,18708.0,36.6597,36.6597,36.6161,36.651,18708.0
2019-08-27 14:35:00,41.98,41.99,41.94,41.96,22252.0,36.651,36.6597,36.6161,36.6335,22252.0
2019-08-27 14:40:00,41.96,42.03,41.94,41.95,67268.0,36.6335,36.6947,36.6161,36.6248,67268.0
2019-08-27 14:45:00,41.95,42.01,41.93,42.01,81300.0,36.6248,36.6772,36.6073,36.6772,81300.0
2019-08-27 14:50:00,42.01,42.03,41.98,42.02,90902.0,36.6772,36.6947,36.651,36.6859,90902.0
2019-08-27 14:55:00,42.01,42.03,41.99,42.02,23302.0,36.6772,36.6947,36.6597,36.6859,23302.0
2019-08-27 15:00:00,42.03,42.21,42.01,42.2,186229.0,36.6947,36.8518,36.6772,36.8431,186229.0
2019-08-27 15:05:00,42.2,42.21,42.1,42.15,83368.0,36.8431,36.8518,36.7558,36.7994,83368.0
2019-08-27 15:10:00,42.14,42.14,42.03,42.05,58630.0,36.7907,36.7907,36.6947,36.7121,58630.0
2019-08-27 15:15:00,42.05,42.06,42.0,42.0,49994.0,36.7121,36.7208,36.6685,36.6685,49994.0
2019-08-27 15:20:00,42.0,42.0,41.96,41.98,37267.0,36.6685,36.6685,36.6335,36.651,37267.0
2019-08-27 15:25:00,41.99,42.02,41.98,42.01,40504.0,36.6597,36.6859,36.651,36.6772,40504.0
2019-08-27 15:30:00,42.01,42.01,41.96,41.98,56942.0,36.6772,36.6772,36.6335,36.651,56942.0
2019-08-27 15:35:00,41.98,42.05,41.97,42.05,56119.0,36.651,36.7121,36.6423,36.7121,56119.0
2019-08-27 15:40:00,42.05,42.11,42.04,42.04,73962.0,36.7121,36.7645,36.7034,36.7034,73962.0
2019-08-27 15:45:00,42.05,42.05,41.96,42.0,184666.0,36.7121,36.7121,36.6335,36.6685,184666.0
2019-08-27 15:50:00,42.0,42.02,41.87,41.91,107264.0,36.6685,36.6859,36.555,36.5899,107264.0
2019-08-27 15:55:00,41.9,42.03,41.9,41.98,343306.0,36.5812,36.6947,36.5812,36.651,343306.0
2019-08-28 09:30:00,41.78,41.89,41.63,41.76,38287.0,36.4764,36.5724,36.3454,36.4589,38287.0
2019-08-28 09:35:00,41.76,41.81,41.64,41.81,42942.0,36.4589,36.5026,36.3542,36.5026,42942.0
2019-08-28 09:40:00,41.81,41.96,41.77,41.96,51752.0,36.5026,36.6335,36.4677,36.6335,51752.0
2019-08-28 09:45:00,41.96,42.0,41.9,41.98,17913.0,36.6335,36.6685,36.5812,36.651,17913.0
2019-08-28 09:50:00,41.98,42.0,41.94,41.99,35422.0,36.651,36.6685,36.6161,36.6597,35422.0
2019-08-28 09:55:00,41.98,42.01,41.95,41.97,44311.0,36.651,36.6772,36.6248,36.6423,44311.0
2019-08-28 10:00:00,41.99,42.06,41.97,42.01,38972.0,36.6597,36.7208,36.6423,36.6772,38972.0
2019-08-28 10:05:00,42.01,42.05,41.99,42.01,27721.0,36.6772,36.7121,36.6597,36.6772,27721.0
2019-08-28 10:10:00,42.01,42.02,41.97,42.02,17011.0,36.6772,36.6859,36.6423,36.6859,17011.0
2019-08-28 10:15:00,42.02,42.05,41.98,42.0,21398.0,36.6859,36.7121,36.651,36.6685,21398.0
2019-08-28 10:20:00,42.0,42.04,42.0,42.01,16676.0,36.6685,36.7034,36.6685,36.6772,16676.0
2019-08-28 10:25:00,42.01,42.01,41.9,41.92,17197.0,36.6772,36.6772,36.5812,36.5986,17197.0
2019-08-28 10:30:00,41.93,42.03,41.93,41.99,20742.0,36.6073,36.6947,36.6073,36.6597,20742.0
2019-08-28 10:35:00,41.99,42.12,41.98,42.09,34765.0,36.6597,36.7732,36.651,36.747,34765.0
2019-08-28 10:40:00,42.1,42.18,42.1,42.17,24845.0,36.7558,36.8256,36.7558,36.8169,24845.0
2019-08-28 10:45:00,42.16,42.21,42.15,42.2,14654.0,36.8082,36.8518,36.7994,36.8431,14654.0
2019-08-28 10:50:00,42.2,42.27,42.19,42.26,33710.0,36.8431,36.9042,36.8343,36.8955,33710.0
2019-08-28 10:55:00,42.25,42.26,42.18,42.18,25379.0,36.8867,36.8955,36.8256,36.8256,25379.0
2019-08-28 11:00:00,42.18,42.22,42.17,42.21,19656.0,36.8256,36.8605,36.8169,36.8518,19656.0
2019-08-28 11:05:00,42.21,42.23,42.19,42.22,23617.0,36.8518,36.8693,36.8343,36.8605,23617.0
2019-08-28 11:10:00,42.23,42.27,42.2,42.26,21960.0,36.8693,36.9042,36.8431,36.8955,21960.0
2019-08-28 11:15:00,42.26,42.31,42.25,42.27,18256.0,36.8955,36.9391,36.8867,36.9042,18256.0
2019-08-28 11:20:00,42.28,42.36,42.26,42.32,31424.0,36.9129,36.9828,36.8955,36.9478,31424.0
2019-08-28 11:25:00,42.32,42.46,42.32,42.43,91422.0,36.9478,37.0701,36.9478,37.0439,91422.0
2019-08-28 11:30:00,42.43,42.45,42.38,42.38,22080.0,37.0439,37.0613,37.0002,37.0002,22080.0
2019-08-28 11:35:00,42.37,42.42,42.37,42.4,18090.0,36.9915,37.0351,36.9915,37.0177,18090.0
2019-08-28 11:40:00,42.4,42.42,42.38,42.4,18553.0,37.0177,37.0351,37.0002,37.0177,18553.0
2019-08-28 11:45:00,42.39,42.42,42.36,42.37,10686.0,37.009,37.0351,36.9828,36.9915,10686.0
2019-08-28 11:50:00,42.38,42.45,42.37,42.43,12648.0,37.0002,37.0613,36.9915,37.0439,12648.0
2019-08-28 11:55:00,42.43,42.43,42.37,42.38,14362.0,37.0439,37.0439,36.9915,37.0002,14362.0
2019-08-28 12:00:00,42.38,42.39,42.35,42.36,10793.0,37.0002,37.009,36.974,36.9828,10793.0
2019-08-28 12:05:00,42.36,42.38,42.35,42.37,15574.0,36.9828,37.0002,36.974,36.9915,15574.0
2019-08-28 12:10:00,42.38,42.39,42.34,42.34,12562.0,37.0002,37.009,36.9653,36.9653,12562.0
2019-08-28 12:15:00,42.35,42.4,42.34,42.4,15401.0,36.974,37.0177,36.9653,37.0177,15401.0
2019-08-28 12:20:00,42.41,42.42,42.37,42.37,22356.0,37.0264,37.0351,36.9915,36.9915,22356.0
2019-08-28 12:25:00,42.38,42.38,42.35,42.38,72719.0,37.0002,37.0002,36.974,37.0002,72719.0
2019-08-28 12:30:00,42.38,42.42,42.36,42.38,28255.0,37.0002,37.0351,36.9828,37.0002,28255.0
2019-08-28 12:35:00,42.38,42.39,42.29,42.34,19962.0,37.0002,37.009,36.9217,36.9653,19962.0
2019-08-28 12:40:00,42.33,42.35,42.3,42.33,14188.0,36.9566,36.974,36.9304,36.9566,14188.0
2019-08-28 12:45:00,42.33,42.36,42.32,42.36,14171.0,36.9566,36.9828,36.9478,36.9828,14171.0
2019-08-28 12:50:00,42.36,42.44,42.35,42.44,24294.0,36.9828,37.0526,36.974,37.0526,24294.0
2019-08-28 12:55:00,42.44,42.47,42.42,42.46,27696.0,37.0526,37.0788,37.0351,37.0701,27696.0
2019-08-28 13:00:00,42.46,42.46,42.4,42.42,19309.0,37.0701,37.0701,37.0177,37.0351,19309.0
2019-08-28 13:05:00,42.42,42.43,42.39,42.42,21195.0,37.0351,37.0439,37.009,37.0351,21195.0
2019-08-28 13:10:00,42.41,42.42,42.36,42.38,19425.0,37.0264,37.0351,36.9828,37.0002,19425.0
2019-08-28 13:15:00,42.37,42.4,42.36,42.39,12755.0,36.9915,37.0177,36.9828,37.009,12755.0
2019-08-28 13:20:00,42.4,42.42,42.38,42.39,16906.0,37.0177,37.0351,37.0002,37.009,16906.0
2019-08-28 13:25:00,42.39,42.41,42.38,42.4,23701.0,37.009,37.0264,37.0002,37.0177,23701.0
2019-08-28 13:30:00,42.39,42.44,42.38,42.44,29945.0,37.009,37.0526,37.0002,37.0526,29945.0
2019-08-28 13:35:00,42.44,42.48,42.43,42.46,25558.0,37.0526,37.0875,37.0439,37.0701,25558.0
2019-08-28 13:40:00,42.47,42.48,42.43,42.44,25789.0,37.0788,37.0875,37.0439,37.0526,25789.0
2019-08-28 13:45:00,42.43,42.45,42.41,42.44,23955.0,37.0439,37.0613,37.0264,37.0526,23955.0
2019-08-28 13:50:00,42.44,42.44,42.39,42.4,15736.0,37.0526,37.0526,37.009,37.0177,15736.0
2019-08-28 13:55:00,42.4,42.41,42.37,42.38,14122.0,37.0177,37.0264,36.9915,37.0002,14122.0
2019-08-28 14:00:00,42.37,42.4,42.36,42.37,24630.0,36.9915,37.0177,36.9828,36.9915,24630.0
2019-08-28 14:05:00,42.36,42.4,42.36,42.39,14995.0,36.9828,37.0177,36.9828,37.009,14995.0
2019-08-28 14:10:00,42.4,42.42,42.39,42.39,15183.0,37.0177,37.0351,37.009,37.009,15183.0
2019-08-28 14:15:00,42.4,42.41,42.38,42.39,16106.0,37.0177,37.0264,37.0002,37.009,16106.0
2019-08-28 14:20:00,42.4,42.41,42.37,42.38,17166.0,37.0177,37.0264,36.9915,37.0002,17166.0
2019-08-28 14:25:00,42.39,42.4,42.38,42.4,14654.0,37.009,37.0177,37.0002,37.0177,14654.0
2019-08-28 14:30:00,42.4,42.47,42.4,42.47,21117.0,37.0177,37.0788,37.0177,37.0788,21117.0
2019-08-28 14:35:00,42.47,42.49,42.46,42.48,21504.0,37.0788,37.0963,37.0701,37.0875,21504.0
2019-08-28 14:40:00,42.49,42.5,42.44,42.46,22549.0,37.0963,37.105,37.0526,37.0701,22549.0
2019-08-28 14:45:00,42.46,42.52,42.45,42.5,40935.0,37.0701,37.1225,37.0613,37.105,40935.0
2019-08-28 14:50:00,42.5,42.52,42.49,42.52,16384.0,37.105,37.1225,37.0963,37.1225,16384.0
2019-08-28 14:55:00,42.52,42.55,42.51,42.52,25841.0,37.1225,37.1486,37.1137,37.1225,25841.0
2019-08-28 15:00:00,42.52,42.53,42.49,42.51,24851.0,37.1225,37.1312,37.0963,37.1137,24851.0
2019-08-28 15:05:00,42.51,42.53,42.5,42.52,19189.0,37.1137,37.1312,37.105,37.1225,19189.0
2019-08-28 15:10:00,42.52,42.54,42.48,42.5,32467.0,37.1225,37.1399,37.0875,37.105,32467.0
2019-08-28 15:15:00,42.5,42.51,42.47,42.51,35032.0,37.105,37.1137,37.0788,37.1137,35032.0
2019-08-28 15:20:00,42.5,42.51,42.44,42.45,28694.0,37.105,37.1137,37.0526,37.0613,28694.0
2019-08-28 15:25:00,42.46,42.46,42.44,42.45,30192.0,37.0701,37.0701,37.0526,37.0613,30192.0
2019-08-28 15:30:00,42.46,42.46,42.42,42.44,30113.0,37.0701,37.0701,37.0351,37.0526,30113.0
2019-08-28 15:35:00,42.43,42.46,42.42,42.46,39391.0,37.0439,37.0701,37.0351,37.0701,39391.0
2019-08-28 15:40:00,42.46,42.49,42.44,42.48,50458.0,37.0701,37.0963,37.0526,37.0875,50458.0
2019-08-28 15:45:00,42.48,42.51,42.47,42.49,56565.0,37.0875,37.1137,37.0788,37.0963,56565.0
2019-08-28 15:50:00,42.49,42.53,42.48,42.52,78964.0,37.0963,37.1312,37.0875,37.1225,78964.0
2019-08-28 15:55:00,42.51,42.57,42.5,42.54,143830.0,37.1137,37.1661,37.105,37.1399,143830.0
2019-08-29 09:30:00,42.98,43.16,42.87,43.05,77885.0,37.5241,37.6812,37.428,37.5852,77885.0
2019-08-29 09:35:00,43.07,43.08,42.86,42.9,29875.0,37.6026,37.6114,37.4193,37.4542,29875.0
2019-08-29 09:40:00,42.91,42.91,42.77,42.86,25444.0,37.4629,37.4629,37.3407,37.4193,25444.0
2019-08-29 09:45:00,42.88,42.94,42.86,42.94,50314.0,37.4368,37.4891,37.4193,37.4891,50314.0
2019-08-29 09:50:00,42.94,42.98,42.85,42.87,41311.0,37.4891,37.5241,37.4106,37.428,41311.0
2019-08-29 09:55:00,42.87,42.92,42.82,42.86,37296.0,37.428,37.4717,37.3844,37.4193,37296.0
2019-08-29 10:00:00,42.86,42.88,42.7,42.7,83335.0,37.4193,37.4368,37.2796,37.2796,83335.0
2019-08-29 10:05:00,42.7,42.7,42.63,42.63,164286.0,37.2796,37.2796,37.2185,37.2185,164286.0
2019-08-29 10:10:00,42.63,42.64,42.54,42.54,42245.0,37.2185,37.2272,37.1399,37.1399,42245.0
2019-08-29 10:15:00,42.54,42.61,42.51,42.6,41304.0,37.1399,37.201,37.1137,37.1923,41304.0
2019-08-29 10:20:00,42.59,42.61,42.55,42.55,149086.0,37.1836,37.201,37.1486,37.1486,149086.0
2019-08-29 10:25:00,42.56,42.63,42.56,42.57,110093.0,37.1574,37.2185,37.1574,37.1661,110093.0
2019-08-29 10:30:00,42.57,42.63,42.56,42.58,47498.0,37.1661,37.2185,37.1574,37.1748,47498.0
2019-08-29 10:35:00,42.58,42.62,42.39,42.48,52955.0,37.1748,37.2098,37.009,37.0875,52955.0
2019-08-29 10:40:00,42.49,42.53,42.46,42.48,22716.0,37.0963,37.1312,37.0701,37.0875,22716.0
2019-08-29 10:45:00,42.48,42.49,42.34,42.42,100087.0,37.0875,37.0963,36.9653,37.0351,100087.0
2019-08-29 10:50:00,42.45,42.52,42.39,42.45,92131.0,37.0613,37.1225,37.009,37.0613,92131.0
2019-08-29 10:55:00,42.45,42.5,42.44,42.45,103324.0,37.0613,37.105,37.0526,37.0613,103324.0
2019-08-29 11:00:00,42.45,42.54,42.44,42.52,76965.0,37.0613,37.1399,37.0526,37.1225,76965.0
2019-08-29 11:05:00,42.52,42.58,42.51,42.56,90724.0,37.1225,37.1748,37.1137,37.1574,90724.0
2019-08-29 11:10:00,42.57,42.57,42.51,42.52,34577.0,37.1661,37.1661,37.1137,37.1225,34577.0
2019-08-29 11:15:00,42.53,42.57,42.5,42.55,20484.0,37.1312,37.1661,37.105,37.1486,20484.0
2019-08-29 11:20:00,42.57,42.68,42.57,42.67,12386.0,37.1661,37.2621,37.1661,37.2534,12386.0
2019-08-29 11:25:00,42.68,42.68,42.61,42.62,13239.0,37.2621,37.2621,37.201,37.2098,13239.0
2019-08-29 11:30:00,42.61,42.64,42.6,42.63,26528.0,37.201,37.2272,37.1923,37.2185,26528.0
2019-08-29 11:35:00,42.64,42.71,42.63,42.69,23846.0,37.2272,37.2883,37.2185,37.2709,23846.0
2019-08-29 11:40:00,42.7,42.7,42.66,42.68,22464.0,37.2796,37.2796,37.2447,37.2621,22464.0
2019-08-29 11:45:00,42.68,42.72,42.67,42.72,31311.0,37.2621,37.2971,37.2534,37.2971,31311.0
2019-08-29 11:50:00,42.73,42.74,42.63,42.63,25131.0,37.3058,37.3145,37.2185,37.2185,25131.0
2019-08-29 11:55:00,42.62,42.67,42.61,42.66,21113.0,37.2098,37.2534,37.201,37.2447,21113.0
2019-08-29 12:00:00,42.66,42.66,42.62,42.62,12497.0,37.2447,37.2447,37.2098,37.2098,12497.0
2019-08-29 12:05:00,42.63,42.64,42.6,42.61,16524.0,37.2185,37.2272,37.1923,37.201,16524.0
2019-08-29 12:10:00,42.62,42.67,42.61,42.64,20696.0,37.2098,37.2534,37.201,37.2272,20696.0
2019-08-29 12:15:00,42.65,42.7,42.64,42.66,34833.0,37.236,37.2796,37.2272,37.2447,34833.0
2019-08-29 12:20:00,42.66,42.66,42.62,42.63,17624.0,37.2447,37.2447,37.2098,37.2185,17624.0
2019-08-29 12:25:00,42.62,42.66,42.62,42.66,25629.0,37.2098,37.2447,37.2098,37.2447,25629.0
2019-08-29 12:30:00,42.65,42.79,42.65,42.78,45054.0,37.236,37.3582,37.236,37.3494,45054.0
2019-08-29 12:35:00,42.78,42.83,42.78,42.83,32799.0,37.3494,37.3931,37.3494,37.3931,32799.0
2019-08-29 12:40:00,42.83,42.85,42.79,42.8,24280.0,37.3931,37.4106,37.3582,37.3669,24280.0
2019-08-29 12:45:00,42.8,42.9,42.8,42.89,46275.0,37.3669,37.4542,37.3669,37.4455,46275.0
2019-08-29 12:50:00,42.89,42.94,42.85,42.94,78059.0,37.4455,37.4891,37.4106,37.4891,78059.0
2019-08-29 12:55:00,42.94,42.98,42.88,42.89,52145.0,37.4891,37.5241,37.4368,37.4455,52145.0
2019-08-29 13:00:00,42.9,42.9,42.77,42.78,56062.0,37.4542,37.4542,37.3407,37.3494,56062.0
2019-08-29 13:05:00,42.79,42.81,42.78,42.8,45718.0,37.3582,37.3756,37.3494,37.3669,45718.0
2019-08-29 13:10:00,42.8,42.83,42.79,42.8,29118.0,37.3669,37.3931,37.3582,37.3669,29118.0
2019-08-29 13:15:00,42.8,42.8,42.72,42.75,45065.0,37.3669,37.3669,37.2971,37.3233,45065.0
2019-08-29 13:20:00,42.75,42.76,42.69,42.7,72648.0,37.3233,37.332,37.2709,37.2796,72648.0
2019-08-29 13:25:00,42.7,42.73,42.68,42.69,27741.0,37.2796,37.3058,37.2621,37.2709,27741.0
2019-08-29 13:30:00,42.69,42.7,42.61,42.62,44981.0,37.2709,37.2796,37.201,37.2098,44981.0
2019-08-29 13:35:00,42.63,42.71,42.62,42.64,86754.0,37.2185,37.2883,37.2098,37.2272,86754.0
2019-08-29 13:40:00,42.65,42.66,42.58,42.59,91059.0,37.236,37.2447,37.1748,37.1836,91059.0
2019-08-29 13:45:00,42.59,42.6,42.54,42.54,41950.0,37.1836,37.1923,37.1399,37.1399,41950.0
2019-08-29 13:50:00,42.54,42.6,42.54,42.57,60706.0,37.1399,37.1923,37.1399,37.1661,60706.0
2019-08-29 13:55:00,42.57,42.57,42.51,42.53,35192.0,37.1661,37.1661,37.1137,37.1312,35192.0
2019-08-29 14:00:00,42.54,42.58,42.53,42.56,21536.0,37.1399,37.1748,37.1312,37.1574,21536.0
2019-08-29 14:05:00,42.56,42.63,42.56,42.63,33442.0,37.1574,37.2185,37.1574,37.2185,33442.0
2019-08-29 14:10:00,42.63,42.63,42.57,42.57,147834.0,37.2185,37.2185,37.1661,37.1661,147834.0
2019-08-29 14:15:00,42.57,42.58,42.45,42.53,95471.0,37.1661,37.1748,37.0613,37.1312,95471.0
2019-08-29 14:20:00,42.52,42.52,42.49,42.5,22763.0,37.1225,37.1225,37.0963,37.105,22763.0
2019-08-29 14:25:00,42.5,42.54,42.44,42.52,284589.0,37.105,37.1399,37.0526,37.1225,284589.0
2019-08-29 14:30:00,42.52,42.65,42.51,42.64,26889.0,37.1225,37.236,37.1137,37.2272,26889.0
2019-08-29 14:35:00,42.64,42.64,42.59,42.61,33553.0,37.2272,37.2272,37.1836,37.201,33553.0
2019-08-29 14:40:00,42.61,42.61,42.58,42.61,19074.0,37.201,37.201,37.1748,37.201,19074.0
2019-08-29 14:45:00,42.61,42.62,42.57,42.6,30384.0,37.201,37.2098,37.1661,37.1923,30384.0
2019-08-29 14:50:00,42.6,42.6,42.57,42.58,33037.0,37.1923,37.1923,37.1661,37.1748,33037.0
2019-08-29 14:55:00,42.58,42.58,42.55,42.56,18256.0,37.1748,37.1748,37.1486,37.1574,18256.0
2019-08-29 15:00:00,42.55,42.56,42.53,42.56,26650.0,37.1486,37.1574,37.1312,37.1574,26650.0
2019-08-29 15:05:00,42.55,42.59,42.55,42.57,120682.0,37.1486,37.1836,37.1486,37.1661,120682.0
2019-08-29 15:10:00,42.57,42.58,42.55,42.57,21839.0,37.1661,37.1748,37.1486,37.1661,21839.0
2019-08-29 15:15:00,42.57,42.6,42.56,42.6,28340.0,37.1661,37.1923,37.1574,37.1923,28340.0
2019-08-29 15:20:00,42.6,42.6,42.55,42.55,61942.0,37.1923,37.1923,37.1486,37.1486,61942.0
2019-08-29 15:25:00,42.56,42.57,42.51,42.52,62740.0,37.1574,37.1661,37.1137,37.1225,62740.0
2019-08-29 15:30:00,42.52,42.56,42.51,42.54,41664.0,37.1225,37.1574,37.1137,37.1399,41664.0
2019-08-29 15:35:00,42.53,42.56,42.52,42.56,73879.0,37.1312,37.1574,37.1225,37.1574,73879.0
2019-08-29 15:40:00,42.55,42.56,42.48,42.49,127005.0,37.1486,37.1574,37.0875,37.0963,127005.0
2019-08-29 15:45:00,42.48,42.59,42.48,42.58,172616.0,37.0875,37.1836,37.0875,37.1748,172616.0
2019-08-29 15:50:00,42.58,42.66,42.57,42.65,134131.0,37.1748,37.2447,37.1661,37.236,134131.0
2019-08-29 15:55:00,42.65,42.67,42.59,42.62,222811.0,37.236,37.2534,37.1836,37.2098,222811.0
2019-08-30 09:30:00,42.9,43.05,42.74,42.92,48589.0,37.4542,37.5852,37.3145,37.4717,48589.0
2019-08-30 09:35:00,42.92,42.98,42.92,42.98,19696.0,37.4717,37.5241,37.4717,37.5241,19696.0
2019-08-30 09:40:00,42.99,42.99,42.94,42.95,20590.0,37.5328,37.5328,37.4891,37.4979,20590.0
2019-08-30 09:45:00,42.96,43.03,42.95,42.99,10430.0,37.5066,37.5677,37.4979,37.5328,10430.0
2019-08-30 09:50:00,42.99,43.09,42.98,43.08,20284.0,37.5328,37.6201,37.5241,37.6114,20284.0
2019-08-30 09:55:00,43.08,43.08,42.97,43.0,16238.0,37.6114,37.6114,37.5153,37.5415,16238.0
2019-08-30 10:00:00,43.0,43.06,42.98,42.99,19612.0,37.5415,37.5939,37.5241,37.5328,19612.0
2019-08-30 10:05:00,42.99,43.04,42.96,43.01,21935.0,37.5328,37.5764,37.5066,37.5503,21935.0
2019-08-30 10:10:00,43.01,43.03,42.97,43.01,17890.0,37.5503,37.5677,37.5153,37.5503,17890.0
2019-08-30 10:15:00,43.02,43.05,42.98,42.99,17084.0,37.559,37.5852,37.5241,37.5328,17084.0
2019-08-30 10:20:00,42.99,42.99,42.94,42.98,10190.0,37.5328,37.5328,37.4891,37.5241,10190.0
2019-08-30 10:25:00,42.99,43.01,42.96,42.99,16885.0,37.5328,37.5503,37.5066,37.5328,16885.0
2019-08-30 10:30:00,43.0,43.07,43.0,43.02,34407.0,37.5415,37.6026,37.5415,37.559,34407.0
2019-08-30 10:35:00,43.01,43.03,42.98,42.99,11771.0,37.5503,37.5677,37.5241,37.5328,11771.0
2019-08-30 10:40:00,43.0,43.03,42.97,42.99,15840.0,37.5415,37.5677,37.5153,37.5328,15840.0
2019-08-30 10:45:00,42.98,42.98,42.94,42.97,9878.0,37.5241,37.5241,37.4891,37.5153,9878.0
2019-08-30 10:50:00,42.97,42.98,42.94,42.96,12775.0,37.5153,37.5241,37.4891,37.5066,12775.0
2019-08-30 10:55:00,42.96,42.99,42.93,42.93,20031.0,37.5066,37.5328,37.4804,37.4804,20031.0
2019-08-30 11:00:00,42.93,42.93,42.81,42.82,44215.0,37.4804,37.4804,37.3756,37.3844,44215.0
2019-08-30 11:05:00,42.83,42.85,42.8,42.81,25354.0,37.3931,37.4106,37.3669,37.3756,25354.0
2019-08-30 11:10:00,42.8,42.82,42.7,42.73,20233.0,37.3669,37.3844,37.2796,37.3058,20233.0
2019-08-30 11:15:00,42.74,42.77,42.68,42.71,26395.0,37.3145,37.3407,37.2621,37.2883,26395.0
2019-08-30 11:20:00,42.71,42.76,42.59,42.59,36948.0,37.2883,37.332,37.1836,37.1836,36948.0
2019-08-30 11:25:00,42.59,42.68,42.59,42.65,23719.0,37.1836,37.2621,37.1836,37.236,23719.0
2019-08-30 11:30:00,42.66,42.84,42.65,42.82,49646.0,37.2447,37.4018,37.236,37.3844,49646.0
2019-08-30 11:35:00,42.82,42.83,42.77,42.77,31886.0,37.3844,37.3931,37.3407,37.3407,31886.0
2019-08-30 11:40:00,42.77,42.8,42.74,42.8,14311.0,37.3407,37.3669,37.3145,37.3669,14311.0
2019-08-30 11:45:00,42.8,42.83,42.79,42.8,16605.0,37.3669,37.3931,37.3582,37.3669,16605.0
2019-08-30 11:50:00,42.8,42.82,42.76,42.76,22357.0,37.3669,37.3844,37.332,37.332,22357.0
2019-08-30 11:55:00,42.76,42.78,42.72,42.76,28812.0,37.332,37.3494,37.2971,37.332,28812.0
2019-08-30 12:00:00,42.76,42.78,42.74,42.76,37681.0,37.332,37.3494,37.3145,37.332,37681.0
2019-08-30 12:05:00,42.75,42.78,42.71,42.73,28588.0,37.3233,37.3494,37.2883,37.3058,28588.0
2019-08-30 12:10:00,42.72,42.77,42.71,42.72,28121.0,37.2971,37.3407,37.2883,37.2971,28121.0
2019-08-30 12:15:00,42.73,42.77,42.72,42.75,13199.0,37.3058,37.3407,37.2971,37.3233,13199.0
2019-08-30 12:20:00,42.75,42.76,42.72,42.72,24024.0,37.3233,37.332,37.2971,37.2971,24024.0
2019-08-30 12:25:00,42.73,42.8,42.73,42.77,20698.0,37.3058,37.3669,37.3058,37.3407,20698.0
2019-08-30 12:30:00,42.78,42.83,42.75,42.83,15585.0,37.3494,37.3931,37.3233,37.3931,15585.0
2019-08-30 12:35:00,42.83,42.87,42.83,42.83,15988.0,37.3931,37.428,37.3931,37.3931,15988.0
2019-08-30 12:40:00,42.83,42.85,42.83,42.85,10163.0,37.3931,37.4106,37.3931,37.4106,10163.0
2019-08-30 12:45:00,42.85,42.87,42.82,42.86,15297.0,37.4106,37.428,37.3844,37.4193,15297.0
2019-08-30 12:50:00,42.86,42.87,42.78,42.85,55766.0,37.4193,37.428,37.3494,37.4106,55766.0
2019-08-30 12:55:00,42.85,42.89,42.84,42.86,11065.0,37.4106,37.4455,37.4018,37.4193,11065.0
2019-08-30 13:00:00,42.86,42.87,42.8,42.8,11878.0,37.4193,37.428,37.3669,37.3669,11878.0
2019-08-30 13:05:00,42.8,42.82,42.79,42.8,14270.0,37.3669,37.3844,37.3582,37.3669,14270.0
2019-08-30 13:10:00,42.8,42.81,42.77,42.78,17878.0,37.3669,37.3756,37.3407,37.3494,17878.0
2019-08-30 13:15:00,42.77,42.78,42.74,42.74,18079.0,37.3407,37.3494,37.3145,37.3145,18079.0
2019-08-30 13:20:00,42.75,42.77,42.71,42.71,11703.0,37.3233,37.3407,37.2883,37.2883,11703.0
2019-08-30 13:25:00,42.72,42.77,42.71,42.76,20516.0,37.2971,37.3407,37.2883,37.332,20516.0
2019-08-30 13:30:00,42.75,42.75,42.71,42.72,16839.0,37.3233,37.3233,37.2883,37.2971,16839.0
2019-08-30 13:35:00,42.72,42.72,42.67,42.69,18699.0,37.2971,37.2971,37.2534,37.2709,18699.0
2019-08-30 13:40:00,42.69,42.7,42.66,42.66,18014.0,37.2709,37.2796,37.2447,37.2447,18014.0
2019-08-30 13:45:00,42.66,42.73,42.66,42.72,24349.0,37.2447,37.3058,37.2447,37.2971,24349.0
2019-08-30 13:50:00,42.72,42.73,42.71,42.73,10050.0,37.2971,37.3058,37.2883,37.3058,10050.0
2019-08-30 13:55:00,42.72,42.74,42.68,42.69,44796.0,37.2971,37.3145,37.2621,37.2709,44796.0
2019-08-30 14:00:00,42.7,42.76,42.69,42.74,23098.0,37.2796,37.332,37.2709,37.3145,23098.0
2019-08-30 14:05:00,42.75,42.77,42.72,42.77,25209.0,37.3233,37.3407,37.2971,37.3407,25209.0
2019-08-30 14:10:00,42.77,42.82,42.75,42.82,23119.0,37.3407,37.3844,37.3233,37.3844,23119.0
2019-08-30 14:15:00,42.82,42.86,42.81,42.84,36086.0,37.3844,37.4193,37.3756,37.4018,36086.0
2019-08-30 14:20:00,42.84,42.84,42.76,42.77,33384.0,37.4018,37.4018,37.332,37.3407,33384.0
2019-08-30 14:25:00,42.78,42.81,42.77,42.79,20990.0,37.3494,37.3756,37.3407,37.3582,20990.0
2019-08-30 14:30:00,42.79,42.8,42.72,42.75,41970.0,37.3582,37.3669,37.2971,37.3233,41970.0
2019-08-30 14:35:00,42.74,42.74,42.69,42.7,25144.0,37.3145,37.3145,37.2709,37.2796,25144.0
2019-08-30 14:40:00,42.7,42.7,42.64,42.69,30873.0,37.2796,37.2796,37.2272,37.2709,30873.0
2019-08-30 14:45:00,42.69,42.69,42.63,42.64,28570.0,37.2709,37.2709,37.2185,37.2272,28570.0
2019-08-30 14:50:00,42.63,42.64,42.59,42.61,44806.0,37.2185,37.2272,37.1836,37.201,44806.0
2019-08-30 14:55:00,42.6,42.62,42.59,42.6,36722.0,37.1923,37.2098,37.1836,37.1923,36722.0
2019-08-30 15:00:00,42.6,42.65,42.56,42.61,41974.0,37.1923,37.236,37.1574,37.201,41974.0
2019-08-30 15:05:00,42.61,42.64,42.6,42.6,41545.0,37.201,37.2272,37.1923,37.1923,41545.0
2019-08-30 15:10:00,42.6,42.61,42.55,42.57,73906.0,37.1923,37.201,37.1486,37.1661,73906.0
2019-08-30 15:15:00,42.57,42.57,42.51,42.55,53132.0,37.1661,37.1661,37.1137,37.1486,53132.0
2019-08-30 15:20:00,42.55,42.58,42.52,42.54,35075.0,37.1486,37.1748,37.1225,37.1399,35075.0
2019-08-30 15:25:00,42.55,42.63,42.54,42.6,45875.0,37.1486,37.2185,37.1399,37.1923,45875.0
2019-08-30 15:30:00,42.61,42.61,42.58,42.58,55956.0,37.201,37.201,37.1748,37.1748,55956.0
2019-08-30 15:35:00,42.59,42.66,42.57,42.59,99751.0,37.1836,37.2447,37.1661,37.1836,99751.0
2019-08-30 15:40:00,42.59,42.62,42.57,42.59,57850.0,37.1836,37.2098,37.1661,37.1836,57850.0
2019-08-30 15:45:00,42.59,42.68,42.58,42.66,133147.0,37.1836,37.2621,37.1748,37.2447,133147.0
2019-08-30 15:50:00,42.66,42.7,42.66,42.69,128433.0,37.2447,37.2796,37.2447,37.2709,128433.0
2019-08-30 15:55:00,42.69,42.75,42.67,42.67,280248.0,37.2709,37.3233,37.2534,37.2534,280248.0
2019-09-03 09:30:00,42.42,42.42,42.26,42.36,60231.0,37.0351,37.0351,36.8955,36.9828,60231.0
2019-09-03 09:35:00,42.38,42.39,42.22,42.27,42803.0,37.0002,37.009,36.8605,36.9042,42803.0
2019-09-03 09:40:00,42.27,42.33,42.21,42.3,37179.0,36.9042,36.9566,36.8518,36.9304,37179.0
2019-09-03 09:45:00,42.3,42.4,42.26,42.26,27823.0,36.9304,37.0177,36.8955,36.8955,27823.0
2019-09-03 09:50:00,42.27,42.36,42.27,42.36,30599.0,36.9042,36.9828,36.9042,36.9828,30599.0
2019-09-03 09:55:00,42.36,42.38,42.32,42.34,21063.0,36.9828,37.0002,36.9478,36.9653,21063.0
2019-09-03 10:00:00,42.33,42.34,41.95,41.99,99138.0,36.9566,36.9653,36.6248,36.6597,99138.0
2019-09-03 10:05:00,41.99,42.04,41.95,42.04,34842.0,36.6597,36.7034,36.6248,36.7034,34842.0
2019-09-03 10:10:00,42.03,42.06,41.98,41.99,32305.0,36.6947,36.7208,36.651,36.6597,32305.0
2019-09-03 10:15:00,41.99,42.11,41.99,42.06,19177.0,36.6597,36.7645,36.6597,36.7208,19177.0
2019-09-03 10:20:00,42.05,42.07,41.99,42.0,25540.0,36.7121,36.7296,36.6597,36.6685,25540.0
2019-09-03 10:25:00,42.01,42.08,41.94,42.08,28753.0,36.6772,36.7383,36.6161,36.7383,28753.0
2019-09-03 10:30:00,42.08,42.08,41.99,42.02,27456.0,36.7383,36.7383,36.6597,36.6859,27456.0
2019-09-03 10:35:00,42.02,42.06,41.99,42.06,18356.0,36.6859,36.7208,36.6597,36.7208,18356.0
2019-09-03 10:40:00,42.05,42.2,42.05,42.1,34942.0,36.7121,36.8431,36.7121,36.7558,34942.0
2019-09-03 10:45:00,42.1,42.15,42.08,42.13,18728.0,36.7558,36.7994,36.7383,36.782,18728.0
2019-09-03 10:50:00,42.14,42.17,42.11,42.14,16114.0,36.7907,36.8169,36.7645,36.7907,16114.0
2019-09-03 10:55:00,42.15,42.17,42.11,42.16,22402.0,36.7994,36.8169,36.7645,36.8082,22402.0
2019-09-03 11:00:00,42.15,42.16,42.12,42.14,42853.0,36.7994,36.8082,36.7732,36.7907,42853.0
2019-09-03 11:05:00,42.13,42.2,42.12,42.16,20995.0,36.782,36.8431,36.7732,36.8082,20995.0
2019-09-03 11:10:00,42.16,42.17,42.08,42.09,25756.0,36.8082,36.8169,36.7383,36.747,25756.0
2019-09-03 11:15:00,42.08,42.15,42.07,42.15,12808.0,36.7383,36.7994,36.7296,36.7994,12808.0
2019-09-03 11:20:00,42.14,42.19,42.14,42.16,17504.0,36.7907,36.8343,36.7907,36.8082,17504.0
2019-09-03 11:25:00,42.16,42.18,42.08,42.13,49293.0,36.8082,36.8256,36.7383,36.782,49293.0
2019-09-03 11:30:00,42.13,42.16,42.03,42.13,55371.0,36.782,36.8082,36.6947,36.782,55371.0
2019-09-03 11:35:00,42.14,42.22,42.13,42.21,18206.0,36.7907,36.8605,36.782,36.8518,18206.0
2019-09-03 11:40:00,42.22,42.26,42.19,42.24,21644.0,36.8605,36.8955,36.8343,36.878,21644.0
2019-09-03 11:45:00,42.25,42.31,42.2,42.3,19059.0,36.8867,36.9391,36.8431,36.9304,19059.0
2019-09-03 11:50:00,42.3,42.33,42.29,42.32,17280.0,36.9304,36.9566,36.9217,36.9478,17280.0
2019-09-03 11:55:00,42.3,42.31,42.21,42.21,39043.0,36.9304,36.9391,36.8518,36.8518,39043.0
2019-09-03 12:00:00,42.22,42.25,42.16,42.24,31615.0,36.8605,36.8867,36.8082,36.878,31615.0
2019-09-03 12:05:00,42.23,42.24,42.15,42.16,26753.0,36.8693,36.878,36.7994,36.8082,26753.0
2019-09-03 12:10:00,42.17,42.19,42.14,42.15,17673.0,36.8169,36.8343,36.7907,36.7994,17673.0
2019-09-03 12:15:00,42.16,42.18,42.13,42.17,15464.0,36.8082,36.8256,36.782,36.8169,15464.0
2019-09-03 12:20:00,42.17,42.26,42.17,42.25,32084.0,36.8169,36.8955,36.8169,36.8867,32084.0
2019-09-03 12:25:00,42.25,42.27,42.23,42.26,17851.0,36.8867,36.9042,36.8693,36.8955,17851.0
2019-09-03 12:30:00,42.26,42.26,42.14,42.16,27978.0,36.8955,36.8955,36.7907,36.8082,27978.0
2019-09-03 12:35:00,42.15,42.17,42.13,42.14,21057.0,36.7994,36.8169,36.782,36.7907,21057.0
2019-09-03 12:40:00,42.15,42.16,42.13,42.14,13821.0,36.7994,36.8082,36.782,36.7907,13821.0
2019-09-03 12:45:00,42.13,42.24,42.13,42.23,20652.0,36.782,36.878,36.782,36.8693,20652.0
2019-09-03 12:50:00,42.22,42.22,42.13,42.15,30243.0,36.8605,36.8605,36.782,36.7994,30243.0
2019-09-03 12:55:00,42.14,42.15,42.11,42.14,20212.0,36.7907,36.7994,36.7645,36.7907,20212.0
2019-09-03 13:00:00,42.14,42.18,42.11,42.12,20006.0,36.7907,36.8256,36.7645,36.7732,20006.0
2019-09-03 13:05:00,42.11,42.12,42.04,42.08,24082.0,36.7645,36.7732,36.7034,36.7383,24082.0
2019-09-03 13:10:00,42.07,42.09,42.02,42.07,51239.0,36.7296,36.747,36.6859,36.7296,51239.0
2019-09-03 13:15:00,42.07,42.07,42.02,42.05,16859.0,36.7296,36.7296,36.6859,36.7121,16859.0
2019-09-03 13:20:00,42.04,42.05,41.96,41.98,74240.0,36.7034,36.7121,36.6335,36.651,74240.0
2019-09-03 13:25:00,42.0,42.06,41.99,42.05,16502.0,36.6685,36.7208,36.6597,36.7121,16502.0
2019-09-03 13:30:00,42.05,42.06,41.96,41.96,30650.0,36.7121,36.7208,36.6335,36.6335,30650.0
2019-09-03 13:35:00,41.96,41.97,41.86,41.94,56298.0,36.6335,36.6423,36.5462,36.6161,56298.0
2019-09-03 13:40:00,41.93,41.99,41.92,41.97,26353.0,36.6073,36.6597,36.5986,36.6423,26353.0
2019-09-03 13:45:00,41.97,41.99,41.94,41.96,50762.0,36.6423,36.6597,36.6161,36.6335,50762.0
2019-09-03 13:50:00,41.97,41.97,41.88,41.91,16860.0,36.6423,36.6423,36.5637,36.5899,16860.0
2019-09-03 13:55:00,41.92,41.97,41.91,41.96,11519.0,36.5986,36.6423,36.5899,36.6335,11519.0
2019-09-03 14:00:00,41.96,42.0,41.96,41.97,18100.0,36.6335,36.6685,36.6335,36.6423,18100.0
2019-09-03 14:05:00,41.96,41.99,41.93,41.94,15305.0,36.6335,36.6597,36.6073,36.6161,15305.0
2019-09-03 14:10:00,41.94,41.99,41.93,41.95,20494.0,36.6161,36.6597,36.6073,36.6248,20494.0
2019-09-03 14:15:00,41.94,41.95,41.84,41.84,78312.0,36.6161,36.6248,36.5288,36.5288,78312.0
2019-09-03 14:20:00,41.85,41.9,41.84,41.88,65831.0,36.5375,36.5812,36.5288,36.5637,65831.0
2019-09-03 14:25:00,41.88,41.92,41.86,41.92,27708.0,36.5637,36.5986,36.5462,36.5986,27708.0
2019-09-03 14:30:00,41.91,41.95,41.9,41.9,33889.0,36.5899,36.6248,36.5812,36.5812,33889.0
2019-09-03 14:35:00,41.91,41.95,41.89,41.92,22453.0,36.5899,36.6248,36.5724,36.5986,22453.0
2019-09-03 14:40:00,41.93,41.93,41.9,41.93,23842.0,36.6073,36.6073,36.5812,36.6073,23842.0
2019-09-03 14:45:00,41.92,41.93,41.89,41.93,13613.0,36.5986,36.6073,36.5724,36.6073,13613.0
2019-09-03 14:50:00,41.93,41.96,41.9,41.93,23145.0,36.6073,36.6335,36.5812,36.6073,23145.0
2019-09-03 14:55:00,41.94,41.98,41.93,41.98,17921.0,36.6161,36.651,36.6073,36.651,17921.0
2019-09-03 15:00:00,41.97,42.0,41.94,41.96,29133.0,36.6423,36.6685,36.6161,36.6335,29133.0
2019-09-03 15:05:00,41.97,42.0,41.95,42.0,19443.0,36.6423,36.6685,36.6248,36.6685,19443.0
2019-09-03 15:10:00,42.0,42.01,41.98,41.99,18346.0,36.6685,36.6772,36.651,36.6597,18346.0
2019-09-03 15:15:00,41.98,42.04,41.98,42.02,20597.0,36.651,36.7034,36.651,36.6859,20597.0
2019-09-03 15:20:00,42.02,42.06,42.0,42.02,35032.0,36.6859,36.7208,36.6685,36.6859,35032.0
2019-09-03 15:25:00,42.02,42.02,41.98,42.01,51424.0,36.6859,36.6859,36.651,36.6772,51424.0
2019-09-03 15:30:00,42.02,42.04,41.98,42.0,93307.0,36.6859,36.7034,36.651,36.6685,93307.0
2019-09-03 15:35:00,42.0,42.06,42.0,42.06,42409.0,36.6685,36.7208,36.6685,36.7208,42409.0
2019-09-03 15:40:00,42.06,42.07,42.01,42.05,39911.0,36.7208,36.7296,36.6772,36.7121,39911.0
2019-09-03 15:45:00,42.04,42.11,42.02,42.02,60077.0,36.7034,36.7645,36.6859,36.6859,60077.0
2019-09-03 15:50:00,42.02,42.08,42.02,42.03,106645.0,36.6859,36.7383,36.6859,36.6947,106645.0
2019-09-03 15:55:00,42.02,42.03,41.98,42.02,181256.0,36.6859,36.6947,36.651,36.6859,181256.0
2019-09-04 09:30:00,42.41,42.59,42.34,42.53,105112.0,37.0264,37.1836,36.9653,37.1312,105112.0
2019-09-04 09:35:00,42.53,42.55,42.36,42.37,105423.0,37.1312,37.1486,36.9828,36.9915,105423.0
2019-09-04 09:40:00,42.38,42.54,42.38,42.45,49963.0,37.0002,37.1399,37.0002,37.0613,49963.0
2019-09-04 09:45:00,42.44,42.5,42.38,42.38,44902.0,37.0526,37.105,37.0002,37.0002,44902.0
2019-09-04 09:50:00,42.37,42.44,42.35,42.4,38324.0,36.9915,37.0526,36.974,37.0177,38324.0
2019-09-04 09:55:00,42.4,42.43,42.4,42.41,78853.0,37.0177,37.0439,37.0177,37.0264,78853.0
2019-09-04 10:00:00,42.41,42.52,42.4,42.41,85279.0,37.0264,37.1225,37.0177,37.0264,85279.0
2019-09-04 10:05:00,42.42,42.44,42.38,42.4,32139.0,37.0351,37.0526,37.0002,37.0177,32139.0
2019-09-04 10:10:00,42.4,42.41,42.37,42.4,37175.0,37.0177,37.0264,36.9915,37.0177,37175.0
2019-09-04 10:15:00,42.4,42.41,42.33,42.38,151291.0,37.0177,37.0264,36.9566,37.0002,151291.0
2019-09-04 10:20:00,42.37,42.37,42.29,42.29,54408.0,36.9915,36.9915,36.9217,36.9217,54408.0
2019-09-04 10:25:00,42.29,42.32,42.28,42.32,27797.0,36.9217,36.9478,36.9129,36.9478,27797.0
2019-09-04 10:30:00,42.31,42.41,42.31,42.4,53282.0,36.9391,37.0264,36.9391,37.0177,53282.0
2019-09-04 10:35:00,42.4,42.4,42.33,42.34,90971.0,37.0177,37.0177,36.9566,36.9653,90971.0
2019-09-04 10:40:00,42.34,42.36,42.32,42.34,24545.0,36.9653,36.9828,36.9478,36.9653,24545.0
2019-09-04 10:45:00,42.34,42.37,42.32,42.37,21895.0,36.9653,36.9915,36.9478,36.9915,21895.0
2019-09-04 10:50:00,42.37,42.52,42.37,42.47,96354.0,36.9915,37.1225,36.9915,37.0788,96354.0
2019-09-04 10:55:00,42.46,42.5,42.43,42.47,23848.0,37.0701,37.105,37.0439,37.0788,23848.0
2019-09-04 11:00:00,42.47,42.52,42.47,42.5,30471.0,37.0788,37.1225,37.0788,37.105,30471.0
2019-09-04 11:05:00,42.5,42.52,42.44,42.47,29583.0,37.105,37.1225,37.0526,37.0788,29583.0
2019-09-04 11:10:00,42.47,42.51,42.44,42.45,22454.0,37.0788,37.1137,37.0526,37.0613,22454.0
2019-09-04 11:15:00,42.45,42.45,42.41,42.43,41923.0,37.0613,37.0613,37.0264,37.0439,41923.0
2019-09-04 11:20:00,42.42,42.49,42.4,42.48,64998.0,37.0351,37.0963,37.0177,37.0875,64998.0
2019-09-04 11:25:00,42.48,42.52,42.46,42.52,37782.0,37.0875,37.1225,37.0701,37.1225,37782.0
2019-09-04 11:30:00,42.52,42.52,42.48,42.5,48037.0,37.1225,37.1225,37.0875,37.105,48037.0
2019-09-04 11:35:00,42.51,42.53,42.44,42.47,37399.0,37.1137,37.1312,37.0526,37.0788,37399.0
2019-09-04 11:40:00,42.47,42.57,42.47,42.52,64543.0,37.0788,37.1661,37.0788,37.1225,64543.0
2019-09-04 11:45:00,42.52,42.56,42.49,42.51,37577.0,37.1225,37.1574,37.0963,37.1137,37577.0
2019-09-04 11:50:00,42.51,42.52,42.46,42.48,24947.0,37.1137,37.1225,37.0701,37.0875,24947.0
2019-09-04 11:55:00,42.48,42.49,42.44,42.48,21840.0,37.0875,37.0963,37.0526,37.0875,21840.0
2019-09-04 12:00:00,42.48,42.53,42.44,42.45,67035.0,37.0875,37.1312,37.0526,37.0613,67035.0
2019-09-04 12:05:00,42.46,42.52,42.46,42.49,15324.0,37.0701,37.1225,37.0701,37.0963,15324.0
2019-09-04 12:10:00,42.49,42.51,42.48,42.49,20049.0,37.0963,37.1137,37.0875,37.0963,20049.0
2019-09-04 12:15:00,42.49,42.5,42.41,42.42,24436.0,37.0963,37.105,37.0264,37.0351,24436.0
2019-09-04 12:20:00,42.43,42.44,42.41,42.43,12238.0,37.0439,37.0526,37.0264,37.0439,12238.0
2019-09-04 12:25:00,42.44,42.44,42.42,42.43,9963.0,37.0526,37.0526,37.0351,37.0439,9963.0
2019-09-04 12:30:00,42.43,42.45,42.42,42.42,21810.0,37.0439,37.0613,37.0351,37.0351,21810.0
2019-09-04 12:35:00,42.43,42.49,42.42,42.45,18890.0,37.0439,37.0963,37.0351,37.0613,18890.0
2019-09-04 12:40:00,42.45,42.45,42.4,42.4,17492.0,37.0613,37.0613,37.0177,37.0177,17492.0
2019-09-04 12:45:00,42.4,42.44,42.4,42.43,15443.0,37.0177,37.0526,37.0177,37.0439,15443.0
2019-09-04 12:50:00,42.42,42.42,42.39,42.4,16657.0,37.0351,37.0351,37.009,37.0177,16657.0
2019-09-04 12:55:00,42.4,42.4,42.32,42.34,31636.0,37.0177,37.0177,36.9478,36.9653,31636.0
2019-09-04 13:00:00,42.33,42.36,42.29,42.3,33545.0,36.9566,36.9828,36.9217,36.9304,33545.0
2019-09-04 13:05:00,42.31,42.36,42.31,42.36,16693.0,36.9391,36.9828,36.9391,36.9828,16693.0
2019-09-04 13:10:00,42.36,42.36,42.32,42.33,16267.0,36.9828,36.9828,36.9478,36.9566,16267.0
2019-09-04 13:15:00,42.32,42.34,42.31,42.33,12869.0,36.9478,36.9653,36.9391,36.9566,12869.0
2019-09-04 13:20:00,42.33,42.36,42.32,42.34,15094.0,36.9566,36.9828,36.9478,36.9653,15094.0
2019-09-04 13:25:00,42.34,42.36,42.31,42.34,19599.0,36.9653,36.9828,36.9391,36.9653,19599.0
2019-09-04 13:30:00,42.35,42.39,42.34,42.34,23274.0,36.974,37.009,36.9653,36.9653,23274.0
2019-09-04 13:35:00,42.34,42.35,42.33,42.34,11690.0,36.9653,36.974,36.9566,36.9653,11690.0
2019-09-04 13:40:00,42.33,42.38,42.29,42.3,30611.0,36.9566,37.0002,36.9217,36.9304,30611.0
2019-09-04 13:45:00,42.31,42.31,42.29,42.31,20118.0,36.9391,36.9391,36.9217,36.9391,20118.0
2019-09-04 13:50:00,42.31,42.38,42.31,42.37,25956.0,36.9391,37.0002,36.9391,36.9915,25956.0
2019-09-04 13:55:00,42.36,42.38,42.35,42.38,8731.0,36.9828,37.0002,36.974,37.0002,8731.0
2019-09-04 14:00:00,42.39,42.39,42.36,42.37,27802.0,37.009,37.009,36.9828,36.9915,27802.0
2019-09-04 14:05:00,42.37,42.38,42.35,42.37,12322.0,36.9915,37.0002,36.974,36.9915,12322.0
2019-09-04 14:10:00,42.37,42.38,42.33,42.34,40537.0,36.9915,37.0002,36.9566,36.9653,40537.0
2019-09-04 14:15:00,42.35,42.36,42.31,42.34,45085.0,36.974,36.9828,36.9391,36.9653,45085.0
2019-09-04 14:20:00,42.34,42.38,42.32,42.38,28848.0,36.9653,37.0002,36.9478,37.0002,28848.0
2019-09-04 14:25:00,42.38,42.46,42.37,42.4,34619.0,37.0002,37.0701,36.9915,37.0177,34619.0
2019-09-04 14:30:00,42.39,42.45,42.39,42.41,31955.0,37.009,37.0613,37.009,37.0264,31955.0
2019-09-04 14:35:00,42.42,42.44,42.41,42.42,14691.0,37.0351,37.0526,37.0264,37.0351,14691.0
2019-09-04 14:40:00,42.42,42.43,42.39,42.41,33872.0,37.0351,37.0439,37.009,37.0264,33872.0
2019-09-04 14:45:00,42.41,42.5,42.4,42.49,35765.0,37.0264,37.105,37.0177,37.0963,35765.0
2019-09-04 14:50:00,42.49,42.49,42.44,42.48,38970.0,37.0963,37.0963,37.0526,37.0875,38970.0
2019-09-04 14:55:00,42.48,42.48,42.44,42.45,31694.0,37.0875,37.0875,37.0526,37.0613,31694.0
2019-09-04 15:00:00,42.45,42.46,42.4,42.41,193843.0,37.0613,37.0701,37.0177,37.0264,193843.0
2019-09-04 15:05:00,42.41,42.41,42.4,42.41,24454.0,37.0264,37.0264,37.0177,37.0264,24454.0
2019-09-04 15:10:00,42.41,42.42,42.37,42.41,54314.0,37.0264,37.0351,36.9915,37.0264,54314.0
2019-09-04 15:15:00,42.42,42.42,42.39,42.42,45482.0,37.0351,37.0351,37.009,37.0351,45482.0
2019-09-04 15:20:00,42.41,42.42,42.38,42.42,62693.0,37.0264,37.0351,37.0002,37.0351,62693.0
2019-09-04 15:25:00,42.42,42.42,42.4,42.41,68667.0,37.0351,37.0351,37.0177,37.0264,68667.0
2019-09-04 15:30:00,42.42,42.43,42.37,42.41,111040.0,37.0351,37.0439,36.9915,37.0264,111040.0
2019-09-04 15:35:00,42.41,42.42,42.39,42.41,45864.0,37.0264,37.0351,37.009,37.0264,45864.0
2019-09-04 15:40:00,42.41,42.42,42.38,42.39,63916.0,37.0264,37.0351,37.0002,37.009,63916.0
2019-09-04 15:45:00,42.39,42.47,42.37,42.42,101326.0,37.009,37.0788,36.9915,37.0351,101326.0
2019-09-04 15:50:00,42.43,42.5,42.39,42.41,215649.0,37.0439,37.105,37.009,37.0264,215649.0
2019-09-04 15:55:00,42.41,42.42,42.36,42.4,262314.0,37.0264,37.0351,36.9828,37.0177,262314.0
2019-09-05 09:30:00,42.76,42.95,42.7,42.88,81092.0,37.332,37.4979,37.2796,37.4368,81092.0
2019-09-05 09:35:00,42.87,42.95,42.85,42.93,23468.0,37.428,37.4979,37.4106,37.4804,23468.0
2019-09-05 09:40:00,42.94,42.96,42.84,42.86,49864.0,37.4891,37.5066,37.4018,37.4193,49864.0
2019-09-05 09:45:00,42.87,42.96,42.86,42.94,56818.0,37.428,37.5066,37.4193,37.4891,56818.0
2019-09-05 09:50:00,42.94,43.09,42.94,43.04,52260.0,37.4891,37.6201,37.4891,37.5764,52260.0
2019-09-05 09:55:00,43.03,43.17,43.01,43.02,314231.0,37.5677,37.6899,37.5503,37.559,314231.0
2019-09-05 10:00:00,43.03,43.11,42.95,42.98,181805.0,37.5677,37.6376,37.4979,37.5241,181805.0
2019-09-05 10:05:00,42.99,43.06,42.95,43.06,36947.0,37.5328,37.5939,37.4979,37.5939,36947.0
2019-09-05 10:10:00,43.05,43.15,43.02,43.09,128686.0,37.5852,37.6725,37.559,37.6201,128686.0
2019-09-05 10:15:00,43.1,43.21,43.09,43.17,71032.0,37.6288,37.7249,37.6201,37.6899,71032.0
2019-09-05 10:20:00,43.17,43.18,43.13,43.15,33729.0,37.6899,37.6987,37.655,37.6725,33729.0
2019-09-05 10:25:00,43.15,43.22,43.14,43.19,98469.0,37.6725,37.7336,37.6638,37.7074,98469.0
2019-09-05 10:30:00,43.2,43.3,43.1,43.28,275228.0,37.7161,37.8034,37.6288,37.786,275228.0
2019-09-05 10:35:00,43.29,43.3,43.21,43.23,52837.0,37.7947,37.8034,37.7249,37.7423,52837.0
2019-09-05 10:40:00,43.23,43.28,43.2,43.23,31901.0,37.7423,37.786,37.7161,37.7423,31901.0
2019-09-05 10:45:00,43.24,43.26,43.16,43.18,57092.0,37.7511,37.7685,37.6812,37.6987,57092.0
2019-09-05 10:50:00,43.19,43.23,43.17,43.21,46507.0,37.7074,37.7423,37.6899,37.7249,46507.0
2019-09-05 10:55:00,43.2,43.22,43.18,43.21,29456.0,37.7161,37.7336,37.6987,37.7249,29456.0
2019-09-05 11:00:00,43.21,43.22,43.13,43.18,28760.0,37.7249,37.7336,37.655,37.6987,28760.0
2019-09-05 11:05:00,43.18,43.2,43.11,43.18,133065.0,37.6987,37.7161,37.6376,37.6987,133065.0
2019-09-05 11:10:00,43.18,43.19,43.03,43.03,24416.0,37.6987,37.7074,37.5677,37.5677,24416.0
2019-09-05 11:15:00,43.04,43.05,42.9,42.91,62006.0,37.5764,37.5852,37.4542,37.4629,62006.0
2019-09-05 11:20:00,42.92,43.01,42.91,42.98,77753.0,37.4717,37.5503,37.4629,37.5241,77753.0
2019-09-05 11:25:00,42.99,43.09,42.99,43.09,38321.0,37.5328,37.6201,37.5328,37.6201,38321.0
2019-09-05 11:30:00,43.08,43.12,43.07,43.09,37164.0,37.6114,37.6463,37.6026,37.6201,37164.0
2019-09-05 11:35:00,43.09,43.14,43.08,43.13,22523.0,37.6201,37.6638,37.6114,37.655,22523.0
2019-09-05 11:40:00,43.12,43.15,43.09,43.12,37432.0,37.6463,37.6725,37.6201,37.6463,37432.0
2019-09-05 11:45:00,43.12,43.12,42.98,43.0,44631.0,37.6463,37.6463,37.5241,37.5415,44631.0
2019-09-05 11:50:00,43.01,43.06,42.99,42.99,17676.0,37.5503,37.5939,37.5328,37.5328,17676.0
2019-09-05 11:55:00,42.99,43.01,42.96,42.96,16768.0,37.5328,37.5503,37.5066,37.5066,16768.0
2019-09-05 12:00:00,42.96,43.04,42.92,42.92,37790.0,37.5066,37.5764,37.4717,37.4717,37790.0
2019-09-05 12:05:00,42.91,42.99,42.91,42.97,22474.0,37.4629,37.5328,37.4629,37.5153,22474.0
2019-09-05 12:10:00,42.97,43.02,42.96,43.02,10244.0,37.5153,37.559,37.5066,37.559,10244.0
2019-09-05 12:15:00,43.02,43.04,42.97,42.97,31735.0,37.559,37.5764,37.5153,37.5153,31735.0
2019-09-05 12:20:00,42.98,42.99,42.93,42.96,14038.0,37.5241,37.5328,37.4804,37.5066,14038.0
2019-09-05 12:25:00,42.97,42.99,42.95,42.96,21015.0,37.5153,37.5328,37.4979,37.5066,21015.0
2019-09-05 12:30:00,42.95,42.96,42.93,42.95,16061.0,37.4979,37.5066,37.4804,37.4979,16061.0
2019-09-05 12:35:00,42.95,42.97,42.94,42.97,17509.0,37.4979,37.5153,37.4891,37.5153,17509.0
2019-09-05 12:40:00,42.96,43.02,42.96,43.02,27508.0,37.5066,37.559,37.5066,37.559,27508.0
2019-09-05 12:45:00,43.02,43.05,43.0,43.01,19828.0,37.559,37.5852,37.5415,37.5503,19828.0
2019-09-05 12:50:00,43.01,43.04,43.0,43.03,5714.0,37.5503,37.5764,37.5415,37.5677,5714.0
2019-09-05 12:55:00,43.04,43.09,43.04,43.07,24243.0,37.5764,37.6201,37.5764,37.6026,24243.0
2019-09-05 13:00:00,43.07,43.12,43.04,43.05,27073.0,37.6026,37.6463,37.5764,37.5852,27073.0
2019-09-05 13:05:00,43.06,43.07,43.02,43.07,9314.0,37.5939,37.6026,37.559,37.6026,9314.0
2019-09-05 13:10:00,43.06,43.09,43.06,43.06,10200.0,37.5939,37.6201,37.5939,37.5939,10200.0
2019-09-05 13:15:00,43.06,43.09,43.06,43.08,12039.0,37.5939,37.6201,37.5939,37.6114,12039.0
2019-09-05 13:20:00,43.08,43.1,43.06,43.07,24065.0,37.6114,37.6288,37.5939,37.6026,24065.0
2019-09-05 13:25:00,43.07,43.08,43.04,43.07,29659.0,37.6026,37.6114,37.5764,37.6026,29659.0
2019-09-05 13:30:00,43.07,43.08,43.04,43.07,19179.0,37.6026,37.6114,37.5764,37.6026,19179.0
2019-09-05 13:35:00,43.08,43.1,43.05,43.08,24636.0,37.6114,37.6288,37.5852,37.6114,24636.0
2019-09-05 13:40:00,43.09,43.09,43.03,43.04,26109.0,37.6201,37.6201,37.5677,37.5764,26109.0
2019-09-05 13:45:00,43.04,43.04,42.98,42.99,15225.0,37.5764,37.5764,37.5241,37.5328,15225.0
2019-09-05 13:50:00,42.98,43.03,42.98,43.02,15372.0,37.5241,37.5677,37.5241,37.559,15372.0
2019-09-05 13:55:00,43.02,43.04,43.01,43.04,14028.0,37.559,37.5764,37.5503,37.5764,14028.0
2019-09-05 14:00:00,43.03,43.04,42.99,43.02,17911.0,37.5677,37.5764,37.5328,37.559,17911.0
2019-09-05 14:05:00,43.01,43.02,42.97,42.99,19213.0,37.5503,37.559,37.5153,37.5328,19213.0
2019-09-05 14:10:00,43.0,43.03,42.98,43.01,17273.0,37.5415,37.5677,37.5241,37.5503,17273.0
2019-09-05 14:15:00,43.01,43.01,42.98,42.99,15889.0,37.5503,37.5503,37.5241,37.5328,15889.0
2019-09-05 14:20:00,43.0,43.0,42.94,42.95,22874.0,37.5415,37.5415,37.4891,37.4979,22874.0
2019-09-05 14:25:00,42.95,42.99,42.94,42.98,18495.0,37.4979,37.5328,37.4891,37.5241,18495.0
2019-09-05 14:30:00,42.99,42.99,42.92,42.94,46373.0,37.5328,37.5328,37.4717,37.4891,46373.0
2019-09-05 14:35:00,42.94,42.98,42.93,42.94,16932.0,37.4891,37.5241,37.4804,37.4891,16932.0
2019-09-05 14:40:00,42.93,42.97,42.92,42.96,14622.0,37.4804,37.5153,37.4717,37.5066,14622.0
2019-09-05 14:45:00,42.95,43.01,42.95,42.98,22828.0,37.4979,37.5503,37.4979,37.5241,22828.0
2019-09-05 14:50:00,42.98,43.01,42.97,42.98,16504.0,37.5241,37.5503,37.5153,37.5241,16504.0
2019-09-05 14:55:00,42.98,43.0,42.97,42.98,16033.0,37.5241,37.5415,37.5153,37.5241,16033.0
2019-09-05 15:00:00,42.98,43.03,42.97,42.99,34516.0,37.5241,37.5677,37.5153,37.5328,34516.0
2019-09-05 15:05:00,43.0,43.01,42.98,42.98,19797.0,37.5415,37.5503,37.5241,37.5241,19797.0
2019-09-05 15:10:00,42.98,43.0,42.93,42.97,51364.0,37.5241,37.5415,37.4804,37.5153,51364.0
2019-09-05 15:15:00,42.97,43.0,42.96,42.98,22925.0,37.5153,37.5415,37.5066,37.5241,22925.0
2019-09-05 15:20:00,42.98,43.02,42.97,43.01,29449.0,37.5241,37.559,37.5153,37.5503,29449.0
2019-09-05 15:25:00,43.01,43.03,42.98,42.99,38324.0,37.5503,37.5677,37.5241,37.5328,38324.0
2019-09-05 15:30:00,43.0,43.07,42.99,43.07,48319.0,37.5415,37.6026,37.5328,37.6026,48319.0
2019-09-05 15:35:00,43.07,43.08,43.0,43.0,59968.0,37.6026,37.6114,37.5415,37.5415,59968.0
2019-09-05 15:40:00,43.01,43.02,42.96,42.96,59340.0,37.5503,37.559,37.5066,37.5066,59340.0
2019-09-05 15:45:00,42.95,42.97,42.89,42.89,68050.0,37.4979,37.5153,37.4455,37.4455,68050.0
2019-09-05 15:50:00,42.89,42.89,42.82,42.88,152265.0,37.4455,37.4455,37.3844,37.4368,152265.0
2019-09-05 15:55:00,42.87,42.9,42.8,42.84,194647.0,37.428,37.4542,37.3669,37.4018,194647.0
2019-09-06 09:30:00,43.03,43.21,43.01,43.04,58590.0,37.5677,37.7249,37.5503,37.5764,58590.0
2019-09-06 09:35:00,43.03,43.03,42.91,42.92,45262.0,37.5677,37.5677,37.4629,37.4717,45262.0
2019-09-06 09:40:00,42.92,42.99,42.91,42.94,56593.0,37.4717,37.5328,37.4629,37.4891,56593.0
2019-09-06 09:45:00,42.93,43.01,42.91,42.97,42200.0,37.4804,37.5503,37.4629,37.5153,42200.0
2019-09-06 09:50:00,42.97,43.09,42.94,43.07,47706.0,37.5153,37.6201,37.4891,37.6026,47706.0
2019-09-06 09:55:00,43.07,43.15,43.07,43.11,35944.0,37.6026,37.6725,37.6026,37.6376,35944.0
2019-09-06 10:00:00,43.12,43.15,43.07,43.08,31077.0,37.6463,37.6725,37.6026,37.6114,31077.0
2019-09-06 10:05:00,43.09,43.1,42.94,42.99,69080.0,37.6201,37.6288,37.4891,37.5328,69080.0
2019-09-06 10:10:00,42.99,43.01,42.96,42.97,33221.0,37.5328,37.5503,37.5066,37.5153,33221.0
2019-09-06 10:15:00,42.97,43.01,42.95,42.99,37526.0,37.5153,37.5503,37.4979,37.5328,37526.0
2019-09-06 10:20:00,42.99,43.0,42.97,42.99,34435.0,37.5328,37.5415,37.5153,37.5328,34435.0
2019-09-06 10:25:00,43.0,43.1,42.97,43.1,44233.0,37.5415,37.6288,37.5153,37.6288,44233.0
2019-09-06 10:30:00,43.1,43.1,43.01,43.03,42957.0,37.6288,37.6288,37.5503,37.5677,42957.0
2019-09-06 10:35:00,43.03,43.08,43.02,43.04,32224.0,37.5677,37.6114,37.559,37.5764,32224.0
2019-09-06 10:40:00,43.04,43.12,42.99,42.99,88156.0,37.5764,37.6463,37.5328,37.5328,88156.0
2019-09-06 10:45:00,42.99,43.04,42.96,43.04,29629.0,37.5328,37.5764,37.5066,37.5764,29629.0
2019-09-06 10:50:00,43.05,43.05,42.98,43.01,38301.0,37.5852,37.5852,37.5241,37.5503,38301.0
2019-09-06 10:55:00,43.0,43.02,42.98,43.02,20389.0,37.5415,37.559,37.5241,37.559,20389.0
2019-09-06 11:00:00,43.01,43.04,42.98,43.0,28252.0,37.5503,37.5764,37.5241,37.5415,28252.0
2019-09-06 11:05:00,43.0,43.05,42.99,43.01,29020.0,37.5415,37.5852,37.5328,37.5503,29020.0
2019-09-06 11:10:00,43.01,43.02,42.99,42.99,22174.0,37.5503,37.559,37.5328,37.5328,22174.0
2019-09-06 11:15:00,42.99,43.04,42.97,43.03,25631.0,37.5328,37.5764,37.5153,37.5677,25631.0
2019-09-06 11:20:00,43.03,43.04,42.99,43.0,22154.0,37.5677,37.5764,37.5328,37.5415,22154.0
2019-09-06 11:25:00,43.0,43.04,43.0,43.02,21010.0,37.5415,37.5764,37.5415,37.559,21010.0
2019-09-06 11:30:00,43.02,43.03,42.97,43.0,19528.0,37.559,37.5677,37.5153,37.5415,19528.0
2019-09-06 11:35:00,43.0,43.04,42.99,43.01,23683.0,37.5415,37.5764,37.5328,37.5503,23683.0
2019-09-06 11:40:00,43.01,43.05,43.0,43.04,17042.0,37.5503,37.5852,37.5415,37.5764,17042.0
2019-09-06 11:45:00,43.04,43.05,43.0,43.01,21103.0,37.5764,37.5852,37.5415,37.5503,21103.0
2019-09-06 11:50:00,43.01,43.02,42.97,42.98,22567.0,37.5503,37.559,37.5153,37.5241,22567.0
2019-09-06 11:55:00,42.98,43.0,42.96,43.0,18878.0,37.5241,37.5415,37.5066,37.5415,18878.0
2019-09-06 12:00:00,42.99,43.01,42.97,42.99,28081.0,37.5328,37.5503,37.5153,37.5328,28081.0
2019-09-06 12:05:00,42.99,43.0,42.97,42.99,13469.0,37.5328,37.5415,37.5153,37.5328,13469.0
2019-09-06 12:10:00,42.99,43.0,42.98,42.98,17706.0,37.5328,37.5415,37.5241,37.5241,17706.0
2019-09-06 12:15:00,42.98,43.0,42.98,42.98,13724.0,37.5241,37.5415,37.5241,37.5241,13724.0
2019-09-06 12:20:00,42.98,42.99,42.97,42.99,14010.0,37.5241,37.5328,37.5153,37.5328,14010.0
2019-09-06 12:25:00,42.99,43.01,42.98,42.99,19669.0,37.5328,37.5503,37.5241,37.5328,19669.0
2019-09-06 12:30:00,42.99,43.0,42.96,42.99,24976.0,37.5328,37.5415,37.5066,37.5328,24976.0
2019-09-06 12:35:00,42.99,43.0,42.95,42.98,29148.0,37.5328,37.5415,37.4979,37.5241,29148.0
2019-09-06 12:40:00,42.98,42.99,42.96,42.96,14683.0,37.5241,37.5328,37.5066,37.5066,14683.0
2019-09-06 12:45:00,42.96,42.96,42.91,42.94,15478.0,37.5066,37.5066,37.4629,37.4891,15478.0
2019-09-06 12:50:00,42.94,42.97,42.93,42.97,16088.0,37.4891,37.5153,37.4804,37.5153,16088.0
2019-09-06 12:55:00,42.97,42.99,42.97,42.98,34849.0,37.5153,37.5328,37.5153,37.5241,34849.0
2019-09-06 13:00:00,42.98,43.02,42.97,43.02,31355.0,37.5241,37.559,37.5153,37.559,31355.0
2019-09-06 13:05:00,43.01,43.03,42.98,43.03,23158.0,37.5503,37.5677,37.5241,37.5677,23158.0
2019-09-06 13:10:00,43.03,43.06,43.02,43.04,31111.0,37.5677,37.5939,37.559,37.5764,31111.0
2019-09-06 13:15:00,43.04,43.06,43.02,43.04,32066.0,37.5764,37.5939,37.559,37.5764,32066.0
2019-09-06 13:20:00,43.03,43.04,43.01,43.03,19403.0,37.5677,37.5764,37.5503,37.5677,19403.0
2019-09-06 13:25:00,43.03,43.06,43.03,43.04,25439.0,37.5677,37.5939,37.5677,37.5764,25439.0
2019-09-06 13:30:00,43.04,43.07,43.03,43.05,19112.0,37.5764,37.6026,37.5677,37.5852,19112.0
2019-09-06 13:35:00,43.05,43.05,43.02,43.02,25349.0,37.5852,37.5852,37.559,37.559,25349.0
2019-09-06 13:40:00,43.02,43.03,43.01,43.01,19159.0,37.559,37.5677,37.5503,37.5503,19159.0
2019-09-06 13:45:00,43.01,43.01,42.98,42.99,22137.0,37.5503,37.5503,37.5241,37.5328,22137.0
2019-09-06 13:50:00,42.99,43.0,42.95,42.96,20352.0,37.5328,37.5415,37.4979,37.5066,20352.0
2019-09-06 13:55:00,42.95,42.98,42.93,42.95,19345.0,37.4979,37.5241,37.4804,37.4979,19345.0
2019-09-06 14:00:00,42.96,42.97,42.94,42.96,14357.0,37.5066,37.5153,37.4891,37.5066,14357.0
2019-09-06 14:05:00,42.95,42.95,42.92,42.94,14024.0,37.4979,37.4979,37.4717,37.4891,14024.0
2019-09-06 14:10:00,42.94,42.95,42.93,42.95,14173.0,37.4891,37.4979,37.4804,37.4979,14173.0
2019-09-06 14:15:00,42.95,42.96,42.94,42.94,31751.0,37.4979,37.5066,37.4891,37.4891,31751.0
2019-09-06 14:20:00,42.95,42.95,42.92,42.94,19123.0,37.4979,37.4979,37.4717,37.4891,19123.0
2019-09-06 14:25:00,42.95,42.95,42.91,42.93,22394.0,37.4979,37.4979,37.4629,37.4804,22394.0
2019-09-06 14:30:00,42.93,42.94,42.92,42.93,29608.0,37.4804,37.4891,37.4717,37.4804,29608.0
2019-09-06 14:35:00,42.94,42.94,42.88,42.89,33096.0,37.4891,37.4891,37.4368,37.4455,33096.0
2019-09-06 14:40:00,42.89,42.89,42.86,42.87,16200.0,37.4455,37.4455,37.4193,37.428,16200.0
2019-09-06 14:45:00,42.86,42.89,42.84,42.88,24888.0,37.4193,37.4455,37.4018,37.4368,24888.0
2019-09-06 14:50:00,42.88,42.91,42.85,42.9,18385.0,37.4368,37.4629,37.4106,37.4542,18385.0
2019-09-06 14:55:00,42.9,42.92,42.87,42.91,51433.0,37.4542,37.4717,37.428,37.4629,51433.0
2019-09-06 15:00:00,42.91,42.92,42.88,42.88,32986.0,37.4629,37.4717,37.4368,37.4368,32986.0
2019-09-06 15:05:00,42.88,42.9,42.87,42.87,28184.0,37.4368,37.4542,37.428,37.428,28184.0
2019-09-06 15:10:00,42.88,42.89,42.88,42.88,21582.0,37.4368,37.4455,37.4368,37.4368,21582.0
2019-09-06 15:15:00,42.89,42.9,42.87,42.9,41144.0,37.4455,37.4542,37.428,37.4542,41144.0
2019-09-06 15:20:00,42.89,42.9,42.85,42.89,35713.0,37.4455,37.4542,37.4106,37.4455,35713.0
2019-09-06 15:25:00,42.9,42.91,42.87,42.91,53681.0,37.4542,37.4629,37.428,37.4629,53681.0
2019-09-06 15:30:00,42.91,42.92,42.86,42.87,66283.0,37.4629,37.4717,37.4193,37.428,66283.0
2019-09-06 15:35:00,42.87,42.88,42.84,42.87,37872.0,37.428,37.4368,37.4018,37.428,37872.0
2019-09-06 15:40:00,42.86,42.87,42.79,42.8,78234.0,37.4193,37.428,37.3582,37.3669,78234.0
2019-09-06 15:45:00,42.8,42.81,42.77,42.81,68461.0,37.3669,37.3756,37.3407,37.3756,68461.0
2019-09-06 15:50:00,42.8,42.83,42.76,42.82,144613.0,37.3669,37.3931,37.332,37.3844,144613.0
2019-09-06 15:55:00,42.81,42.83,42.76,42.82,243081.0,37.3756,37.3931,37.332,37.3844,243081.0
2019-09-09 09:30:00,42.93,42.93,42.8,42.85,48186.0,37.4804,37.4804,37.3669,37.4106,48186.0
2019-09-09 09:35:00,42.85,42.85,42.59,42.59,41364.0,37.4106,37.4106,37.1836,37.1836,41364.0
2019-09-09 09:40:00,42.59,42.62,42.47,42.48,27852.0,37.1836,37.2098,37.0788,37.0875,27852.0
2019-09-09 09:45:00,42.49,42.52,42.44,42.49,30844.0,37.0963,37.1225,37.0526,37.0963,30844.0
2019-09-09 09:50:00,42.5,42.52,42.38,42.39,41022.0,37.105,37.1225,37.0002,37.009,41022.0
2019-09-09 09:55:00,42.39,42.39,42.3,42.35,38087.0,37.009,37.009,36.9304,36.974,38087.0
2019-09-09 10:00:00,42.36,42.5,42.36,42.49,59365.0,36.9828,37.105,36.9828,37.0963,59365.0
2019-09-09 10:05:00,42.49,42.64,42.48,42.61,121275.0,37.0963,37.2272,37.0875,37.201,121275.0
2019-09-09 10:10:00,42.62,42.65,42.57,42.63,83342.0,37.2098,37.236,37.1661,37.2185,83342.0
2019-09-09 10:15:00,42.62,42.7,42.62,42.69,29456.0,37.2098,37.2796,37.2098,37.2709,29456.0
2019-09-09 10:20:00,42.69,42.69,42.59,42.62,81993.0,37.2709,37.2709,37.1836,37.2098,81993.0
2019-09-09 10:25:00,42.63,42.64,42.51,42.52,38202.0,37.2185,37.2272,37.1137,37.1225,38202.0
2019-09-09 10:30:00,42.52,42.52,42.41,42.43,31054.0,37.1225,37.1225,37.0264,37.0439,31054.0
2019-09-09 10:35:00,42.42,42.42,42.34,42.34,34655.0,37.0351,37.0351,36.9653,36.9653,34655.0
2019-09-09 10:40:00,42.33,42.49,42.31,42.45,58114.0,36.9566,37.0963,36.9391,37.0613,58114.0
2019-09-09 10:45:00,42.44,42.5,42.43,42.48,45063.0,37.0526,37.105,37.0439,37.0875,45063.0
2019-09-09 10:50:00,42.49,42.62,42.47,42.59,49448.0,37.0963,37.2098,37.0788,37.1836,49448.0
2019-09-09 10:55:00,42.59,42.69,42.58,42.65,38012.0,37.1836,37.2709,37.1748,37.236,38012.0
2019-09-09 11:00:00,42.65,42.7,42.63,42.69,35081.0,37.236,37.2796,37.2185,37.2709,35081.0
2019-09-09 11:05:00,42.68,42.71,42.64,42.66,44678.0,37.2621,37.2883,37.2272,37.2447,44678.0
2019-09-09 11:10:00,42.66,42.67,42.62,42.63,37103.0,37.2447,37.2534,37.2098,37.2185,37103.0
2019-09-09 11:15:00,42.63,42.77,42.62,42.77,17941.0,37.2185,37.3407,37.2098,37.3407,17941.0
2019-09-09 11:20:00,42.77,42.81,42.69,42.69,60160.0,37.3407,37.3756,37.2709,37.2709,60160.0
2019-09-09 11:25:00,42.7,42.71,42.65,42.66,120398.0,37.2796,37.2883,37.236,37.2447,120398.0
2019-09-09 11:30:00,42.66,42.75,42.65,42.75,24287.0,37.2447,37.3233,37.236,37.3233,24287.0
2019-09-09 11:35:00,42.75,42.77,42.65,42.66,56753.0,37.3233,37.3407,37.236,37.2447,56753.0
2019-09-09 11:40:00,42.68,42.73,42.67,42.73,19169.0,37.2621,37.3058,37.2534,37.3058,19169.0
2019-09-09 11:45:00,42.73,42.8,42.72,42.8,28982.0,37.3058,37.3669,37.2971,37.3669,28982.0
2019-09-09 11:50:00,42.8,42.84,42.79,42.8,45833.0,37.3669,37.4018,37.3582,37.3669,45833.0
2019-09-09 11:55:00,42.8,42.83,42.72,42.72,63106.0,37.3669,37.3931,37.2971,37.2971,63106.0
2019-09-09 12:00:00,42.73,42.76,42.66,42.69,28826.0,37.3058,37.332,37.2447,37.2709,28826.0
2019-09-09 12:05:00,42.68,42.69,42.64,42.67,24744.0,37.2621,37.2709,37.2272,37.2534,24744.0
2019-09-09 12:10:00,42.67,42.75,42.67,42.73,45475.0,37.2534,37.3233,37.2534,37.3058,45475.0
2019-09-09 12:15:00,42.73,42.75,42.7,42.73,25267.0,37.3058,37.3233,37.2796,37.3058,25267.0
2019-09-09 12:20:00,42.73,42.75,42.72,42.73,19270.0,37.3058,37.3233,37.2971,37.3058,19270.0
2019-09-09 12:25:00,42.73,42.76,42.73,42.74,29924.0,37.3058,37.332,37.3058,37.3145,29924.0
2019-09-09 12:30:00,42.74,42.75,42.71,42.75,14384.0,37.3145,37.3233,37.2883,37.3233,14384.0
2019-09-09 12:35:00,42.76,42.76,42.68,42.68,22799.0,37.332,37.332,37.2621,37.2621,22799.0
2019-09-09 12:40:00,42.69,42.71,42.67,42.69,24993.0,37.2709,37.2883,37.2534,37.2709,24993.0
2019-09-09 12:45:00,42.7,42.72,42.69,42.7,6808.0,37.2796,37.2971,37.2709,37.2796,6808.0
2019-09-09 12:50:00,42.7,42.71,42.67,42.7,33909.0,37.2796,37.2883,37.2534,37.2796,33909.0
2019-09-09 12:55:00,42.7,42.72,42.69,42.71,22303.0,37.2796,37.2971,37.2709,37.2883,22303.0
2019-09-09 13:00:00,42.71,42.73,42.68,42.73,18911.0,37.2883,37.3058,37.2621,37.3058,18911.0
2019-09-09 13:05:00,42.73,42.73,42.69,42.7,20240.0,37.3058,37.3058,37.2709,37.2796,20240.0
2019-09-09 13:10:00,42.71,42.71,42.67,42.67,9601.0,37.2883,37.2883,37.2534,37.2534,9601.0
2019-09-09 13:15:00,42.68,42.71,42.67,42.71,9198.0,37.2621,37.2883,37.2534,37.2883,9198.0
2019-09-09 13:20:00,42.71,42.73,42.7,42.71,22687.0,37.2883,37.3058,37.2796,37.2883,22687.0
2019-09-09 13:25:00,42.72,42.78,42.71,42.76,14941.0,37.2971,37.3494,37.2883,37.332,14941.0
2019-09-09 13:30:00,42.76,42.78,42.74,42.74,31698.0,37.332,37.3494,37.3145,37.3145,31698.0
2019-09-09 13:35:00,42.74,42.75,42.71,42.72,26550.0,37.3145,37.3233,37.2883,37.2971,26550.0
2019-09-09 13:40:00,42.72,42.72,42.68,42.71,19139.0,37.2971,37.2971,37.2621,37.2883,19139.0
2019-09-09 13:45:00,42.7,42.72,42.67,42.69,39717.0,37.2796,37.2971,37.2534,37.2709,39717.0
2019-09-09 13:50:00,42.69,42.7,42.66,42.66,24727.0,37.2709,37.2796,37.2447,37.2447,24727.0
2019-09-09 13:55:00,42.66,42.67,42.6,42.63,29013.0,37.2447,37.2534,37.1923,37.2185,29013.0
2019-09-09 14:00:00,42.62,42.63,42.59,42.61,36199.0,37.2098,37.2185,37.1836,37.201,36199.0
2019-09-09 14:05:00,42.61,42.61,42.56,42.59,43062.0,37.201,37.201,37.1574,37.1836,43062.0
2019-09-09 14:10:00,42.6,42.61,42.59,42.61,15656.0,37.1923,37.201,37.1836,37.201,15656.0
2019-09-09 14:15:00,42.6,42.61,42.54,42.55,33862.0,37.1923,37.201,37.1399,37.1486,33862.0
2019-09-09 14:20:00,42.54,42.61,42.54,42.59,35375.0,37.1399,37.201,37.1399,37.1836,35375.0
2019-09-09 14:25:00,42.6,42.61,42.51,42.53,72218.0,37.1923,37.201,37.1137,37.1312,72218.0
2019-09-09 14:30:00,42.52,42.59,42.51,42.59,16166.0,37.1225,37.1836,37.1137,37.1836,16166.0
2019-09-09 14:35:00,42.59,42.64,42.58,42.64,38068.0,37.1836,37.2272,37.1748,37.2272,38068.0
2019-09-09 14:40:00,42.64,42.66,42.61,42.62,54110.0,37.2272,37.2447,37.201,37.2098,54110.0
2019-09-09 14:45:00,42.62,42.67,42.6,42.66,27761.0,37.2098,37.2534,37.1923,37.2447,27761.0
2019-09-09 14:50:00,42.66,42.7,42.66,42.69,60524.0,37.2447,37.2796,37.2447,37.2709,60524.0
2019-09-09 14:55:00,42.7,42.7,42.65,42.66,35988.0,37.2796,37.2796,37.236,37.2447,35988.0
2019-09-09 15:00:00,42.65,42.67,42.61,42.66,68291.0,37.236,37.2534,37.201,37.2447,68291.0
2019-09-09 15:05:00,42.66,42.67,42.63,42.66,40060.0,37.2447,37.2534,37.2185,37.2447,40060.0
2019-09-09 15:10:00,42.66,42.7,42.66,42.7,39856.0,37.2447,37.2796,37.2447,37.2796,39856.0
2019-09-09 15:15:00,42.71,42.74,42.68,42.71,47268.0,37.2883,37.3145,37.2621,37.2883,47268.0
2019-09-09 15:20:00,42.71,42.73,42.7,42.72,21956.0,37.2883,37.3058,37.2796,37.2971,21956.0
2019-09-09 15:25:00,42.73,42.73,42.69,42.7,41239.0,37.3058,37.3058,37.2709,37.2796,41239.0
2019-09-09 15:30:00,42.7,42.76,42.69,42.75,46816.0,37.2796,37.332,37.2709,37.3233,46816.0
2019-09-09 15:35:00,42.76,42.79,42.73,42.79,44526.0,37.332,37.3582,37.3058,37.3582,44526.0
2019-09-09 15:40:00,42.79,42.83,42.77,42.81,76731.0,37.3582,37.3931,37.3407,37.3756,76731.0
2019-09-09 15:45:00,42.8,42.83,42.79,42.79,84541.0,37.3669,37.3931,37.3582,37.3582,84541.0
2019-09-09 15:50:00,42.79,42.82,42.77,42.8,116260.0,37.3582,37.3844,37.3407,37.3669,116260.0
2019-09-09 15:55:00,42.8,42.91,42.78,42.88,317696.0,37.3669,37.4629,37.3494,37.4368,317696.0
2019-09-10 09:30:00,42.98,42.99,42.85,42.91,78816.0,37.5241,37.5328,37.4106,37.4629,78816.0
2019-09-10 09:35:00,42.91,43.05,42.89,42.97,59136.0,37.4629,37.5852,37.4455,37.5153,59136.0
2019-09-10 09:40:00,42.98,43.04,42.93,42.96,85986.0,37.5241,37.5764,37.4804,37.5066,85986.0
2019-09-10 09:45:00,42.97,43.14,42.94,43.14,55180.0,37.5153,37.6638,37.4891,37.6638,55180.0
2019-09-10 09:50:00,43.15,43.15,43.02,43.06,47163.0,37.6725,37.6725,37.559,37.5939,47163.0
2019-09-10 09:55:00,43.07,43.08,43.01,43.03,39579.0,37.6026,37.6114,37.5503,37.5677,39579.0
2019-09-10 10:00:00,43.04,43.05,42.98,42.99,36992.0,37.5764,37.5852,37.5241,37.5328,36992.0
2019-09-10 10:05:00,42.98,42.99,42.91,42.95,25041.0,37.5241,37.5328,37.4629,37.4979,25041.0
2019-09-10 10:10:00,42.94,43.03,42.92,42.99,41585.0,37.4891,37.5677,37.4717,37.5328,41585.0
2019-09-10 10:15:00,42.98,43.04,42.97,43.02,73651.0,37.5241,37.5764,37.5153,37.559,73651.0
2019-09-10 10:20:00,43.02,43.1,43.02,43.09,26483.0,37.559,37.6288,37.559,37.6201,26483.0
2019-09-10 10:25:00,43.1,43.12,43.05,43.08,28766.0,37.6288,37.6463,37.5852,37.6114,28766.0
2019-09-10 10:30:00,43.08,43.09,43.05,43.09,30634.0,37.6114,37.6201,37.5852,37.6201,30634.0
2019-09-10 10:35:00,43.09,43.12,43.04,43.04,35701.0,37.6201,37.6463,37.5764,37.5764,35701.0
2019-09-10 10:40:00,43.04,43.11,43.03,43.08,25030.0,37.5764,37.6376,37.5677,37.6114,25030.0
2019-09-10 10:45:00,43.08,43.09,43.04,43.06,24957.0,37.6114,37.6201,37.5764,37.5939,24957.0
2019-09-10 10:50:00,43.07,43.07,43.02,43.02,34201.0,37.6026,37.6026,37.559,37.559,34201.0
2019-09-10 10:55:00,43.02,43.06,43.02,43.04,27775.0,37.559,37.5939,37.559,37.5764,27775.0
2019-09-10 11:00:00,43.04,43.05,42.97,43.02,65423.0,37.5764,37.5852,37.5153,37.559,65423.0
2019-09-10 11:05:00,43.03,43.05,43.0,43.01,51930.0,37.5677,37.5852,37.5415,37.5503,51930.0
2019-09-10 11:10:00,43.01,43.05,43.0,43.02,46365.0,37.5503,37.5852,37.5415,37.559,46365.0
2019-09-10 11:15:00,43.02,43.06,43.01,43.06,25588.0,37.559,37.5939,37.5503,37.5939,25588.0
2019-09-10 11:20:00,43.07,43.11,43.02,43.05,48200.0,37.6026,37.6376,37.559,37.5852,48200.0
2019-09-10 11:25:00,43.05,43.08,43.04,43.06,27598.0,37.5852,37.6114,37.5764,37.5939,27598.0
2019-09-10 11:30:00,43.07,43.07,43.01,43.03,27142.0,37.6026,37.6026,37.5503,37.5677,27142.0
2019-09-10 11:35:00,43.03,43.06,42.99,43.02,31178.0,37.5677,37.5939,37.5328,37.559,31178.0
2019-09-10 11:40:00,43.02,43.05,43.01,43.04,20349.0,37.559,37.5852,37.5503,37.5764,20349.0
2019-09-10 11:45:00,43.03,43.1,43.01,43.09,29345.0,37.5677,37.6288,37.5503,37.6201,29345.0
2019-09-10 11:50:00,43.09,43.18,43.09,43.15,39118.0,37.6201,37.6987,37.6201,37.6725,39118.0
2019-09-10 11:55:00,43.15,43.15,43.12,43.12,26118.0,37.6725,37.6725,37.6463,37.6463,26118.0
2019-09-10 12:00:00,43.13,43.13,43.06,43.08,27122.0,37.655,37.655,37.5939,37.6114,27122.0
2019-09-10 12:05:00,43.07,43.12,43.05,43.12,20581.0,37.6026,37.6463,37.5852,37.6463,20581.0
2019-09-10 12:10:00,43.11,43.16,43.11,43.14,30695.0,37.6376,37.6812,37.6376,37.6638,30695.0
2019-09-10 12:15:00,43.14,43.23,43.13,43.21,94269.0,37.6638,37.7423,37.655,37.7249,94269.0
2019-09-10 12:20:00,43.22,43.25,43.21,43.21,30317.0,37.7336,37.7598,37.7249,37.7249,30317.0
2019-09-10 12:25:00,43.22,43.23,43.16,43.17,28035.0,37.7336,37.7423,37.6812,37.6899,28035.0
2019-09-10 12:30:00,43.17,43.19,43.15,43.16,21300.0,37.6899,37.7074,37.6725,37.6812,21300.0
2019-09-10 12:35:00,43.17,43.2,43.17,43.17,36269.0,37.6899,37.7161,37.6899,37.6899,36269.0
2019-09-10 12:40:00,43.18,43.18,43.12,43.14,30033.0,37.6987,37.6987,37.6463,37.6638,30033.0
2019-09-10 12:45:00,43.14,43.17,43.09,43.14,79128.0,37.6638,37.6899,37.6201,37.6638,79128.0
2019-09-10 12:50:00,43.15,43.15,43.09,43.11,39978.0,37.6725,37.6725,37.6201,37.6376,39978.0
2019-09-10 12:55:00,43.11,43.11,43.06,43.09,24861.0,37.6376,37.6376,37.5939,37.6201,24861.0
2019-09-10 13:00:00,43.09,43.13,43.02,43.02,32059.0,37.6201,37.655,37.559,37.559,32059.0
2019-09-10 13:05:00,43.03,43.05,43.0,43.02,27113.0,37.5677,37.5852,37.5415,37.559,27113.0
2019-09-10 13:10:00,43.02,43.05,43.0,43.0,43430.0,37.559,37.5852,37.5415,37.5415,43430.0
2019-09-10 13:15:00,43.01,43.01,42.95,42.97,63103.0,37.5503,37.5503,37.4979,37.5153,63103.0
2019-09-10 13:20:00,42.97,42.99,42.94,42.98,26347.0,37.5153,37.5328,37.4891,37.5241,26347.0
2019-09-10 13:25:00,42.98,42.99,42.96,42.96,15567.0,37.5241,37.5328,37.5066,37.5066,15567.0
2019-09-10 13:30:00,42.96,43.01,42.94,43.0,36210.0,37.5066,37.5503,37.4891,37.5415,36210.0
2019-09-10 13:35:00,43.0,43.01,42.97,42.98,23528.0,37.5415,37.5503,37.5153,37.5241,23528.0
2019-09-10 13:40:00,42.97,42.98,42.96,42.97,18257.0,37.5153,37.5241,37.5066,37.5153,18257.0
2019-09-10 13:45:00,42.97,43.0,42.95,42.99,23105.0,37.5153,37.5415,37.4979,37.5328,23105.0
2019-09-10 13:50:00,42.99,43.05,42.99,43.02,24790.0,37.5328,37.5852,37.5328,37.559,24790.0
2019-09-10 13:55:00,43.02,43.05,43.01,43.01,23386.0,37.559,37.5852,37.5503,37.5503,23386.0
2019-09-10 14:00:00,43.02,43.03,43.01,43.02,9310.0,37.559,37.5677,37.5503,37.559,9310.0
2019-09-10 14:05:00,43.01,43.05,42.99,43.04,24785.0,37.5503,37.5852,37.5328,37.5764,24785.0
2019-09-10 14:10:00,43.04,43.07,42.99,43.0,30329.0,37.5764,37.6026,37.5328,37.5415,30329.0
2019-09-10 14:15:00,43.0,43.01,42.98,42.98,27309.0,37.5415,37.5503,37.5241,37.5241,27309.0
2019-09-10 14:20:00,42.98,42.98,42.94,42.96,29798.0,37.5241,37.5241,37.4891,37.5066,29798.0
2019-09-10 14:25:00,42.96,42.98,42.95,42.97,27245.0,37.5066,37.5241,37.4979,37.5153,27245.0
2019-09-10 14:30:00,42.96,42.98,42.96,42.96,17549.0,37.5066,37.5241,37.5066,37.5066,17549.0
2019-09-10 14:35:00,42.97,42.97,42.94,42.96,11834.0,37.5153,37.5153,37.4891,37.5066,11834.0
2019-09-10 14:40:00,42.96,42.97,42.91,42.92,27140.0,37.5066,37.5153,37.4629,37.4717,27140.0
2019-09-10 14:45:00,42.91,42.95,42.9,42.94,14963.0,37.4629,37.4979,37.4542,37.4891,14963.0
2019-09-10 14:50:00,42.95,42.96,42.9,42.96,31375.0,37.4979,37.5066,37.4542,37.5066,31375.0
2019-09-10 14:55:00,42.96,42.99,42.95,42.98,21691.0,37.5066,37.5328,37.4979,37.5241,21691.0
2019-09-10 15:00:00,42.98,43.01,42.98,43.0,33596.0,37.5241,37.5503,37.5241,37.5415,33596.0
2019-09-10 15:05:00,42.99,43.0,42.97,42.97,16887.0,37.5328,37.5415,37.5153,37.5153,16887.0
2019-09-10 15:10:00,42.97,42.97,42.9,42.91,128373.0,37.5153,37.5153,37.4542,37.4629,128373.0
2019-09-10 15:15:00,42.92,42.94,42.9,42.91,30640.0,37.4717,37.4891,37.4542,37.4629,30640.0
2019-09-10 15:20:00,42.9,42.9,42.86,42.89,35097.0,37.4542,37.4542,37.4193,37.4455,35097.0
2019-09-10 15:25:00,42.9,42.91,42.89,42.9,38074.0,37.4542,37.4629,37.4455,37.4542,38074.0
2019-09-10 15:30:00,42.91,42.91,42.87,42.87,64080.0,37.4629,37.4629,37.428,37.428,64080.0
2019-09-10 15:35:00,42.88,42.91,42.86,42.88,53200.0,37.4368,37.4629,37.4193,37.4368,53200.0
2019-09-10 15:40:00,42.89,42.95,42.88,42.94,46985.0,37.4455,37.4979,37.4368,37.4891,46985.0
2019-09-10 15:45:00,42.95,42.97,42.88,42.88,143807.0,37.4979,37.5153,37.4368,37.4368,143807.0
2019-09-10 15:50:00,42.89,42.9,42.8,42.84,148262.0,37.4455,37.4542,37.3669,37.4018,148262.0
2019-09-10 15:55:00,42.84,42.95,42.84,42.95,255845.0,37.4018,37.4979,37.4018,37.4979,255845.0
2019-09-11 09:30:00,43.08,43.17,43.02,43.09,61583.0,37.6114,37.6899,37.559,37.6201,61583.0
2019-09-11 09:35:00,43.08,43.18,43.06,43.11,58447.0,37.6114,37.6987,37.5939,37.6376,58447.0
2019-09-11 09:40:00,43.11,43.42,43.09,43.4,87817.0,37.6376,37.9082,37.6201,37.8907,87817.0
2019-09-11 09:45:00,43.4,43.42,43.36,43.37,50356.0,37.8907,37.9082,37.8558,37.8646,50356.0
2019-09-11 09:50:00,43.37,43.45,43.35,43.45,41099.0,37.8646,37.9344,37.8471,37.9344,41099.0
2019-09-11 09:55:00,43.46,43.56,43.44,43.56,66944.0,37.9431,38.0304,37.9257,38.0304,66944.0
2019-09-11 10:00:00,43.57,43.66,43.55,43.65,88244.0,38.0392,38.1177,38.0217,38.109,88244.0
2019-09-11 10:05:00,43.64,43.73,43.63,43.72,33684.0,38.1003,38.1789,38.0915,38.1701,33684.0
2019-09-11 10:10:00,43.71,43.75,43.65,43.73,52294.0,38.1614,38.1963,38.109,38.1789,52294.0
2019-09-11 10:15:00,43.72,43.77,43.68,43.76,44516.0,38.1701,38.2138,38.1352,38.205,44516.0
2019-09-11 10:20:00,43.76,43.8,43.71,43.72,49957.0,38.205,38.24,38.1614,38.1701,49957.0
2019-09-11 10:25:00,43.71,43.83,43.7,43.83,32706.0,38.1614,38.2662,38.1527,38.2662,32706.0
2019-09-11 10:30:00,43.83,43.84,43.7,43.73,79117.0,38.2662,38.2749,38.1527,38.1789,79117.0
2019-09-11 10:35:00,43.73,43.76,43.69,43.75,54028.0,38.1789,38.205,38.1439,38.1963,54028.0
2019-09-11 10:40:00,43.74,43.79,43.74,43.78,53482.0,38.1876,38.2312,38.1876,38.2225,53482.0
2019-09-11 10:45:00,43.77,43.79,43.72,43.76,17672.0,38.2138,38.2312,38.1701,38.205,17672.0
2019-09-11 10:50:00,43.76,43.8,43.71,43.74,51353.0,38.205,38.24,38.1614,38.1876,51353.0
2019-09-11 10:55:00,43.73,43.79,43.72,43.79,32853.0,38.1789,38.2312,38.1701,38.2312,32853.0
2019-09-11 11:00:00,43.8,43.82,43.76,43.79,48220.0,38.24,38.2574,38.205,38.2312,48220.0
2019-09-11 11:05:00,43.79,43.79,43.67,43.68,38247.0,38.2312,38.2312,38.1265,38.1352,38247.0
2019-09-11 11:10:00,43.67,43.67,43.52,43.52,24360.0,38.1265,38.1265,37.9955,37.9955,24360.0
2019-09-11 11:15:00,43.52,43.53,43.48,43.51,23585.0,37.9955,38.0042,37.9606,37.9868,23585.0
2019-09-11 11:20:00,43.51,43.75,43.5,43.72,81339.0,37.9868,38.1963,37.9781,38.1701,81339.0
2019-09-11 11:25:00,43.73,43.74,43.66,43.72,53348.0,38.1789,38.1876,38.1177,38.1701,53348.0
2019-09-11 11:30:00,43.72,43.72,43.67,43.7,22723.0,38.1701,38.1701,38.1265,38.1527,22723.0
2019-09-11 11:35:00,43.7,43.76,43.68,43.7,37439.0,38.1527,38.205,38.1352,38.1527,37439.0
2019-09-11 11:40:00,43.71,43.74,43.67,43.7,24502.0,38.1614,38.1876,38.1265,38.1527,24502.0
2019-09-11 11:45:00,43.7,43.71,43.68,43.68,16278.0,38.1527,38.1614,38.1352,38.1352,16278.0
2019-09-11 11:50:00,43.69,43.75,43.67,43.75,18134.0,38.1439,38.1963,38.1265,38.1963,18134.0
2019-09-11 11:55:00,43.75,43.77,43.71,43.76,24651.0,38.1963,38.2138,38.1614,38.205,24651.0
2019-09-11 12:00:00,43.76,43.78,43.72,43.74,26634.0,38.205,38.2225,38.1701,38.1876,26634.0
2019-09-11 12:05:00,43.75,43.81,43.74,43.77,77872.0,38.1963,38.2487,38.1876,38.2138,77872.0
2019-09-11 12:10:00,43.77,43.77,43.71,43.73,15196.0,38.2138,38.2138,38.1614,38.1789,15196.0
2019-09-11 12:15:00,43.73,43.73,43.66,43.7,14713.0,38.1789,38.1789,38.1177,38.1527,14713.0
2019-09-11 12:20:00,43.7,43.74,43.69,43.74,14613.0,38.1527,38.1876,38.1439,38.1876,14613.0
2019-09-11 12:25:00,43.73,43.77,43.72,43.73,31087.0,38.1789,38.2138,38.1701,38.1789,31087.0
2019-09-11 12:30:00,43.73,43.74,43.69,43.7,21760.0,38.1789,38.1876,38.1439,38.1527,21760.0
2019-09-11 12:35:00,43.71,43.71,43.63,43.64,16600.0,38.1614,38.1614,38.0915,38.1003,16600.0
2019-09-11 12:40:00,43.64,43.69,43.62,43.63,71919.0,38.1003,38.1439,38.0828,38.0915,71919.0
2019-09-11 12:45:00,43.63,43.66,43.62,43.65,29059.0,38.0915,38.1177,38.0828,38.109,29059.0
2019-09-11 12:50:00,43.66,43.7,43.64,43.67,32020.0,38.1177,38.1527,38.1003,38.1265,32020.0
2019-09-11 12:55:00,43.68,43.7,43.62,43.66,58987.0,38.1352,38.1527,38.0828,38.1177,58987.0
2019-09-11 13:00:00,43.66,43.68,43.58,43.63,226869.0,38.1177,38.1352,38.0479,38.0915,226869.0
2019-09-11 13:05:00,43.63,43.7,43.62,43.7,44057.0,38.0915,38.1527,38.0828,38.1527,44057.0
2019-09-11 13:10:00,43.7,43.75,43.69,43.73,41325.0,38.1527,38.1963,38.1439,38.1789,41325.0
2019-09-11 13:15:00,43.73,43.73,43.69,43.72,26229.0,38.1789,38.1789,38.1439,38.1701,26229.0
2019-09-11 13:20:00,43.72,43.75,43.7,43.73,16008.0,38.1701,38.1963,38.1527,38.1789,16008.0
2019-09-11 13:25:00,43.73,43.75,43.72,43.73,21529.0,38.1789,38.1963,38.1701,38.1789,21529.0
2019-09-11 13:30:00,43.73,43.76,43.72,43.74,20145.0,38.1789,38.205,38.1701,38.1876,20145.0
2019-09-11 13:35:00,43.73,43.76,43.72,43.76,22689.0,38.1789,38.205,38.1701,38.205,22689.0
2019-09-11 13:40:00,43.76,43.77,43.73,43.76,47244.0,38.205,38.2138,38.1789,38.205,47244.0
2019-09-11 13:45:00,43.77,43.83,43.76,43.82,27390.0,38.2138,38.2662,38.205,38.2574,27390.0
2019-09-11 13:50:00,43.82,43.83,43.75,43.76,29629.0,38.2574,38.2662,38.1963,38.205,29629.0
2019-09-11 13:55:00,43.76,43.8,43.75,43.79,19932.0,38.205,38.24,38.1963,38.2312,19932.0
2019-09-11 14:00:00,43.79,43.85,43.78,43.84,35522.0,38.2312,38.2836,38.2225,38.2749,35522.0
2019-09-11 14:05:00,43.84,43.9,43.84,43.9,38141.0,38.2749,38.3273,38.2749,38.3273,38141.0
2019-09-11 14:10:00,43.9,43.97,43.89,43.96,40395.0,38.3273,38.3884,38.3185,38.3797,40395.0
2019-09-11 14:15:00,43.96,43.96,43.9,43.93,30073.0,38.3797,38.3797,38.3273,38.3535,30073.0
2019-09-11 14:20:00,43.93,43.93,43.89,43.91,16169.0,38.3535,38.3535,38.3185,38.336,16169.0
2019-09-11 14:25:00,43.91,43.93,43.89,43.91,15957.0,38.336,38.3535,38.3185,38.336,15957.0
2019-09-11 14:30:00,43.92,43.96,43.91,43.96,11929.0,38.3447,38.3797,38.336,38.3797,11929.0
2019-09-11 14:35:00,43.96,43.99,43.95,43.99,27451.0,38.3797,38.4059,38.3709,38.4059,27451.0
2019-09-11 14:40:00,43.98,44.04,43.98,44.01,106071.0,38.3971,38.4495,38.3971,38.4233,106071.0
2019-09-11 14:45:00,44.01,44.04,44.0,44.03,35872.0,38.4233,38.4495,38.4146,38.4408,35872.0
2019-09-11 14:50:00,44.03,44.03,43.97,43.97,24857.0,38.4408,38.4408,38.3884,38.3884,24857.0
2019-09-11 14:55:00,43.97,43.98,43.94,43.94,28981.0,38.3884,38.3971,38.3622,38.3622,28981.0
2019-09-11 15:00:00,43.94,43.98,43.93,43.96,38056.0,38.3622,38.3971,38.3535,38.3797,38056.0
2019-09-11 15:05:00,43.95,43.99,43.94,43.99,23088.0,38.3709,38.4059,38.3622,38.4059,23088.0
2019-09-11 15:10:00,43.99,44.02,43.98,43.98,63370.0,38.4059,38.432,38.3971,38.3971,63370.0
2019-09-11 15:15:00,43.98,43.99,43.94,43.95,55163.0,38.3971,38.4059,38.3622,38.3709,55163.0
2019-09-11 15:20:00,43.94,44.01,43.94,43.98,56329.0,38.3622,38.4233,38.3622,38.3971,56329.0
2019-09-11 15:25:00,43.98,44.01,43.97,44.0,39687.0,38.3971,38.4233,38.3884,38.4146,39687.0
2019-09-11 15:30:00,44.01,44.01,43.99,44.0,47544.0,38.4233,38.4233,38.4059,38.4146,47544.0
2019-09-11 15:35:00,44.0,44.0,43.94,43.95,79563.0,38.4146,38.4146,38.3622,38.3709,79563.0
2019-09-11 15:40:00,43.95,43.96,43.92,43.94,79584.0,38.3709,38.3797,38.3447,38.3622,79584.0
2019-09-11 15:45:00,43.94,43.99,43.91,43.98,81788.0,38.3622,38.4059,38.336,38.3971,81788.0
2019-09-11 15:50:00,43.99,44.06,43.98,44.04,186683.0,38.4059,38.467,38.3971,38.4495,186683.0
2019-09-11 15:55:00,44.05,44.1,43.99,44.1,406948.0,38.4582,38.5019,38.4059,38.5019,406948.0
2019-09-12 09:30:00,44.32,44.4,44.2,44.25,91837.0,38.694,38.7638,38.5892,38.6328,91837.0
2019-09-12 09:35:00,44.26,44.27,44.15,44.23,24472.0,38.6416,38.6503,38.5455,38.6154,24472.0
2019-09-12 09:40:00,44.24,44.25,44.15,44.18,25873.0,38.6241,38.6328,38.5455,38.5717,25873.0
2019-09-12 09:45:00,44.19,44.24,44.16,44.21,52654.0,38.5805,38.6241,38.5543,38.5979,52654.0
2019-09-12 09:50:00,44.21,44.23,44.17,44.22,28723.0,38.5979,38.6154,38.563,38.6067,28723.0
2019-09-12 09:55:00,44.22,44.26,44.19,44.23,22490.0,38.6067,38.6416,38.5805,38.6154,22490.0
2019-09-12 10:00:00,44.23,44.25,44.13,44.2,38245.0,38.6154,38.6328,38.5281,38.5892,38245.0
2019-09-12 10:05:00,44.19,44.21,44.1,44.14,43659.0,38.5805,38.5979,38.5019,38.5368,43659.0
2019-09-12 10:10:00,44.14,44.31,44.12,44.14,103849.0,38.5368,38.6852,38.5193,38.5368,103849.0
2019-09-12 10:15:00,44.15,44.27,44.15,44.2,30684.0,38.5455,38.6503,38.5455,38.5892,30684.0
2019-09-12 10:20:00,44.2,44.23,44.14,44.21,29266.0,38.5892,38.6154,38.5368,38.5979,29266.0
2019-09-12 10:25:00,44.2,44.26,44.2,44.25,26999.0,38.5892,38.6416,38.5892,38.6328,26999.0
2019-09-12 10:30:00,44.26,44.27,44.21,44.22,22037.0,38.6416,38.6503,38.5979,38.6067,22037.0
2019-09-12 10:35:00,44.22,44.32,44.2,44.31,23573.0,38.6067,38.694,38.5892,38.6852,23573.0
2019-09-12 10:40:00,44.31,44.31,44.26,44.29,18099.0,38.6852,38.6852,38.6416,38.6678,18099.0
2019-09-12 10:45:00,44.3,44.3,44.24,44.26,25123.0,38.6765,38.6765,38.6241,38.6416,25123.0
2019-09-12 10:50:00,44.26,44.29,43.97,44.01,80233.0,38.6416,38.6678,38.3884,38.4233,80233.0
2019-09-12 10:55:00,44.0,44.04,43.98,44.01,34895.0,38.4146,38.4495,38.3971,38.4233,34895.0
2019-09-12 11:00:00,44.01,44.08,43.97,44.07,54242.0,38.4233,38.4844,38.3884,38.4757,54242.0
2019-09-12 11:05:00,44.05,44.08,44.02,44.08,22305.0,38.4582,38.4844,38.432,38.4844,22305.0
2019-09-12 11:10:00,44.07,44.14,44.07,44.08,35517.0,38.4757,38.5368,38.4757,38.4844,35517.0
2019-09-12 11:15:00,44.08,44.13,44.08,44.1,26444.0,38.4844,38.5281,38.4844,38.5019,26444.0
2019-09-12 11:20:00,44.11,44.11,44.07,44.08,19148.0,38.5106,38.5106,38.4757,38.4844,19148.0
2019-09-12 11:25:00,44.08,44.15,44.07,44.11,44088.0,38.4844,38.5455,38.4757,38.5106,44088.0
2019-09-12 11:30:00,44.11,44.16,44.11,44.14,29372.0,38.5106,38.5543,38.5106,38.5368,29372.0
2019-09-12 11:35:00,44.14,44.14,44.1,44.1,18651.0,38.5368,38.5368,38.5019,38.5019,18651.0
2019-09-12 11:40:00,44.11,44.14,44.1,44.13,26067.0,38.5106,38.5368,38.5019,38.5281,26067.0
2019-09-12 11:45:00,44.13,44.17,44.13,44.15,22463.0,38.5281,38.563,38.5281,38.5455,22463.0
2019-09-12 11:50:00,44.15,44.17,44.12,44.12,20056.0,38.5455,38.563,38.5193,38.5193,20056.0
2019-09-12 11:55:00,44.12,44.14,44.09,44.13,34604.0,38.5193,38.5368,38.4932,38.5281,34604.0
2019-09-12 12:00:00,44.13,44.13,44.04,44.07,29100.0,38.5281,38.5281,38.4495,38.4757,29100.0
2019-09-12 12:05:00,44.05,44.06,44.04,44.05,23153.0,38.4582,38.467,38.4495,38.4582,23153.0
2019-09-12 12:10:00,44.06,44.1,44.06,44.1,20952.0,38.467,38.5019,38.467,38.5019,20952.0
2019-09-12 12:15:00,44.1,44.13,44.09,44.13,33655.0,38.5019,38.5281,38.4932,38.5281,33655.0
2019-09-12 12:20:00,44.12,44.17,44.12,44.16,39807.0,38.5193,38.563,38.5193,38.5543,39807.0
2019-09-12 12:25:00,44.16,44.24,44.15,44.22,28457.0,38.5543,38.6241,38.5455,38.6067,28457.0
2019-09-12 12:30:00,44.22,44.22,44.17,44.19,32405.0,38.6067,38.6067,38.563,38.5805,32405.0
2019-09-12 12:35:00,44.18,44.26,44.17,44.26,34819.0,38.5717,38.6416,38.563,38.6416,34819.0
2019-09-12 12:40:00,44.25,44.32,44.25,44.27,38811.0,38.6328,38.694,38.6328,38.6503,38811.0
2019-09-12 12:45:00,44.28,44.34,44.27,44.34,25093.0,38.659,38.7114,38.6503,38.7114,25093.0
2019-09-12 12:50:00,44.34,44.38,44.33,44.36,23043.0,38.7114,38.7463,38.7027,38.7289,23043.0
2019-09-12 12:55:00,44.36,44.37,44.32,44.37,18861.0,38.7289,38.7376,38.694,38.7376,18861.0
2019-09-12 13:00:00,44.37,44.44,44.37,44.41,38019.0,38.7376,38.7987,38.7376,38.7725,38019.0
2019-09-12 13:05:00,44.41,44.43,44.37,44.39,25534.0,38.7725,38.79,38.7376,38.7551,25534.0
2019-09-12 13:10:00,44.39,44.39,44.37,44.38,36538.0,38.7551,38.7551,38.7376,38.7463,36538.0
2019-09-12 13:15:00,44.38,44.41,44.36,44.4,16819.0,38.7463,38.7725,38.7289,38.7638,16819.0
2019-09-12 13:20:00,44.4,44.45,44.39,44.45,34409.0,38.7638,38.8075,38.7551,38.8075,34409.0
2019-09-12 13:25:00,44.45,44.5,44.44,44.47,52327.0,38.8075,38.8511,38.7987,38.8249,52327.0
2019-09-12 13:30:00,44.46,44.47,44.42,44.44,24315.0,38.8162,38.8249,38.7813,38.7987,24315.0
2019-09-12 13:35:00,44.45,44.45,44.39,44.4,18315.0,38.8075,38.8075,38.7551,38.7638,18315.0
2019-09-12 13:40:00,44.4,44.47,44.39,44.45,27627.0,38.7638,38.8249,38.7551,38.8075,27627.0
2019-09-12 13:45:00,44.46,44.47,44.44,44.47,12394.0,38.8162,38.8249,38.7987,38.8249,12394.0
2019-09-12 13:50:00,44.46,44.48,44.42,44.43,27716.0,38.8162,38.8336,38.7813,38.79,27716.0
2019-09-12 13:55:00,44.43,44.45,44.41,44.45,13333.0,38.79,38.8075,38.7725,38.8075,13333.0
2019-09-12 14:00:00,44.45,44.47,44.35,44.39,84472.0,38.8075,38.8249,38.7202,38.7551,84472.0
2019-09-12 14:05:00,44.38,44.43,44.38,44.42,23258.0,38.7463,38.79,38.7463,38.7813,23258.0
2019-09-12 14:10:00,44.43,44.46,44.39,44.39,26255.0,38.79,38.8162,38.7551,38.7551,26255.0
2019-09-12 14:15:00,44.4,44.43,44.39,44.43,20486.0,38.7638,38.79,38.7551,38.79,20486.0
2019-09-12 14:20:00,44.43,44.43,44.37,44.39,43659.0,38.79,38.79,38.7376,38.7551,43659.0
2019-09-12 14:25:00,44.38,44.41,44.38,44.41,17731.0,38.7463,38.7725,38.7463,38.7725,17731.0
2019-09-12 14:30:00,44.41,44.41,44.35,44.38,28258.0,38.7725,38.7725,38.7202,38.7463,28258.0
2019-09-12 14:35:00,44.38,44.42,44.38,44.42,31458.0,38.7463,38.7813,38.7463,38.7813,31458.0
2019-09-12 14:40:00,44.42,44.45,44.42,44.44,27824.0,38.7813,38.8075,38.7813,38.7987,27824.0
2019-09-12 14:45:00,44.44,44.46,44.38,44.39,40265.0,38.7987,38.8162,38.7463,38.7551,40265.0
2019-09-12 14:50:00,44.4,44.43,44.39,44.41,32642.0,38.7638,38.79,38.7551,38.7725,32642.0
2019-09-12 14:55:00,44.4,44.41,44.37,44.37,21384.0,38.7638,38.7725,38.7376,38.7376,21384.0
2019-09-12 15:00:00,44.38,44.4,44.36,44.38,29878.0,38.7463,38.7638,38.7289,38.7463,29878.0
2019-09-12 15:05:00,44.38,44.38,44.34,44.36,28754.0,38.7463,38.7463,38.7114,38.7289,28754.0
2019-09-12 15:10:00,44.36,44.4,44.35,44.4,24242.0,38.7289,38.7638,38.7202,38.7638,24242.0
2019-09-12 15:15:00,44.4,44.41,44.37,44.38,28185.0,38.7638,38.7725,38.7376,38.7463,28185.0
2019-09-12 15:20:00,44.38,44.39,44.36,44.36,38002.0,38.7463,38.7551,38.7289,38.7289,38002.0
2019-09-12 15:25:00,44.36,44.37,44.32,44.35,22401.0,38.7289,38.7376,38.694,38.7202,22401.0
2019-09-12 15:30:00,44.35,44.39,44.34,44.36,46159.0,38.7202,38.7551,38.7114,38.7289,46159.0
2019-09-12 15:35:00,44.36,44.39,44.34,44.38,40062.0,38.7289,38.7551,38.7114,38.7463,40062.0
2019-09-12 15:40:00,44.37,44.37,44.33,44.35,37814.0,38.7376,38.7376,38.7027,38.7202,37814.0
2019-09-12 15:45:00,44.35,44.39,44.34,44.34,68945.0,38.7202,38.7551,38.7114,38.7114,68945.0
2019-09-12 15:50:00,44.34,44.37,44.29,44.37,63619.0,38.7114,38.7376,38.6678,38.7376,63619.0
2019-09-12 15:55:00,44.36,44.38,44.29,44.3,161026.0,38.7289,38.7463,38.6678,38.6765,161026.0
2019-09-13 09:30:00,44.31,44.43,44.23,44.29,72919.0,38.9136,39.019,38.8434,38.8961,72919.0
2019-09-13 09:35:00,44.3,44.36,44.28,44.34,19808.0,38.9048,38.9575,38.8873,38.94,19808.0
2019-09-13 09:40:00,44.33,44.35,44.27,44.28,18642.0,38.9312,38.9487,38.8785,38.8873,18642.0
2019-09-13 09:45:00,44.27,44.27,44.16,44.19,16204.0,38.8785,38.8785,38.7819,38.8082,16204.0
2019-09-13 09:50:00,44.2,44.2,44.12,44.16,20084.0,38.817,38.817,38.7468,38.7819,20084.0
2019-09-13 09:55:00,44.15,44.16,44.09,44.11,30030.0,38.7731,38.7819,38.7204,38.738,30030.0
2019-09-13 10:00:00,44.11,44.12,44.0,44.01,31836.0,38.738,38.7468,38.6414,38.6502,31836.0
2019-09-13 10:05:00,44.01,44.01,43.9,43.95,64272.0,38.6502,38.6502,38.5535,38.5975,64272.0
2019-09-13 10:10:00,43.95,43.98,43.84,43.87,90850.0,38.5975,38.6238,38.5009,38.5272,90850.0
2019-09-13 10:15:00,43.87,44.1,43.83,44.07,145499.0,38.5272,38.7292,38.4921,38.7028,145499.0
2019-09-13 10:20:00,44.06,44.07,43.99,44.05,50033.0,38.6941,38.7028,38.6326,38.6853,50033.0
2019-09-13 10:25:00,44.04,44.16,44.03,44.1,50193.0,38.6765,38.7819,38.6677,38.7292,50193.0
2019-09-13 10:30:00,44.1,44.14,44.08,44.09,30038.0,38.7292,38.7643,38.7116,38.7204,30038.0
2019-09-13 10:35:00,44.09,44.1,43.98,43.98,43934.0,38.7204,38.7292,38.6238,38.6238,43934.0
2019-09-13 10:40:00,43.98,44.01,43.98,43.99,18504.0,38.6238,38.6502,38.6238,38.6326,18504.0
2019-09-13 10:45:00,44.0,44.08,43.98,44.08,13964.0,38.6414,38.7116,38.6238,38.7116,13964.0
2019-09-13 10:50:00,44.08,44.13,44.07,44.11,16326.0,38.7116,38.7555,38.7028,38.738,16326.0
2019-09-13 10:55:00,44.11,44.12,44.07,44.09,20728.0,38.738,38.7468,38.7028,38.7204,20728.0
2019-09-13 11:00:00,44.09,44.18,44.08,44.13,17526.0,38.7204,38.7994,38.7116,38.7555,17526.0
2019-09-13 11:05:00,44.13,44.21,44.12,44.2,16579.0,38.7555,38.8258,38.7468,38.817,16579.0
2019-09-13 11:10:00,44.2,44.23,44.15,44.18,22579.0,38.817,38.8434,38.7731,38.7994,22579.0
2019-09-13 11:15:00,44.18,44.18,44.13,44.16,14204.0,38.7994,38.7994,38.7555,38.7819,14204.0
2019-09-13 11:20:00,44.16,44.19,44.16,44.19,24933.0,38.7819,38.8082,38.7819,38.8082,24933.0
2019-09-13 11:25:00,44.19,44.19,44.11,44.14,24811.0,38.8082,38.8082,38.738,38.7643,24811.0
2019-09-13 11:30:00,44.15,44.21,44.12,44.2,51710.0,38.7731,38.8258,38.7468,38.817,51710.0
2019-09-13 11:35:00,44.2,44.2,44.14,44.16,16958.0,38.817,38.817,38.7643,38.7819,16958.0
2019-09-13 11:40:00,44.16,44.3,44.16,44.29,72301.0,38.7819,38.9048,38.7819,38.8961,72301.0
2019-09-13 11:45:00,44.29,44.29,44.22,44.26,10427.0,38.8961,38.8961,38.8346,38.8697,10427.0
2019-09-13 11:50:00,44.26,44.27,44.22,44.26,18562.0,38.8697,38.8785,38.8346,38.8697,18562.0
2019-09-13 11:55:00,44.26,44.26,44.22,44.23,15032.0,38.8697,38.8697,38.8346,38.8434,15032.0
2019-09-13 12:00:00,44.23,44.24,44.17,44.23,21857.0,38.8434,38.8521,38.7907,38.8434,21857.0
2019-09-13 12:05:00,44.23,44.24,44.21,44.22,15651.0,38.8434,38.8521,38.8258,38.8346,15651.0
2019-09-13 12:10:00,44.22,44.22,44.16,44.17,15799.0,38.8346,38.8346,38.7819,38.7907,15799.0
2019-09-13 12:15:00,44.17,44.2,44.15,44.19,15808.0,38.7907,38.817,38.7731,38.8082,15808.0
2019-09-13 12:20:00,44.19,44.19,44.17,44.18,11828.0,38.8082,38.8082,38.7907,38.7994,11828.0
2019-09-13 12:25:00,44.18,44.2,44.16,44.2,34593.0,38.7994,38.817,38.7819,38.817,34593.0
2019-09-13 12:30:00,44.2,44.23,44.19,44.23,12593.0,38.817,38.8434,38.8082,38.8434,12593.0
2019-09-13 12:35:00,44.23,44.25,44.2,44.21,23299.0,38.8434,38.8609,38.817,38.8258,23299.0
2019-09-13 12:40:00,44.21,44.22,44.17,44.17,18024.0,38.8258,38.8346,38.7907,38.7907,18024.0
2019-09-13 12:45:00,44.17,44.17,44.15,44.16,28673.0,38.7907,38.7907,38.7731,38.7819,28673.0
2019-09-13 12:50:00,44.16,44.18,44.15,44.17,20444.0,38.7819,38.7994,38.7731,38.7907,20444.0
2019-09-13 12:55:00,44.16,44.16,44.12,44.12,8000.0,38.7819,38.7819,38.7468,38.7468,8000.0
2019-09-13 13:00:00,44.13,44.14,44.12,44.13,17484.0,38.7555,38.7643,38.7468,38.7555,17484.0
2019-09-13 13:05:00,44.13,44.18,44.12,44.16,18012.0,38.7555,38.7994,38.7468,38.7819,18012.0
2019-09-13 13:10:00,44.16,44.18,44.16,44.18,10217.0,38.7819,38.7994,38.7819,38.7994,10217.0
2019-09-13 13:15:00,44.17,44.18,44.1,44.1,24025.0,38.7907,38.7994,38.7292,38.7292,24025.0
2019-09-13 13:20:00,44.1,44.13,44.09,44.12,19893.0,38.7292,38.7555,38.7204,38.7468,19893.0
2019-09-13 13:25:00,44.12,44.15,44.11,44.15,18428.0,38.7468,38.7731,38.738,38.7731,18428.0
2019-09-13 13:30:00,44.15,44.15,44.07,44.07,42629.0,38.7731,38.7731,38.7028,38.7028,42629.0
2019-09-13 13:35:00,44.07,44.08,44.04,44.05,22539.0,38.7028,38.7116,38.6765,38.6853,22539.0
2019-09-13 13:40:00,44.04,44.05,43.95,43.98,53527.0,38.6765,38.6853,38.5975,38.6238,53527.0
2019-09-13 13:45:00,43.98,44.01,43.97,44.01,47923.0,38.6238,38.6502,38.615,38.6502,47923.0
2019-09-13 13:50:00,44.01,44.02,43.97,43.98,31132.0,38.6502,38.6589,38.615,38.6238,31132.0
2019-09-13 13:55:00,43.98,44.09,43.98,44.04,55487.0,38.6238,38.7204,38.6238,38.6765,55487.0
2019-09-13 14:00:00,44.05,44.1,44.05,44.07,15443.0,38.6853,38.7292,38.6853,38.7028,15443.0
2019-09-13 14:05:00,44.07,44.09,44.06,44.08,14785.0,38.7028,38.7204,38.6941,38.7116,14785.0
2019-09-13 14:10:00,44.08,44.12,44.06,44.11,17796.0,38.7116,38.7468,38.6941,38.738,17796.0
2019-09-13 14:15:00,44.1,44.14,44.1,44.14,17520.0,38.7292,38.7643,38.7292,38.7643,17520.0
2019-09-13 14:20:00,44.14,44.18,44.12,44.18,16535.0,38.7643,38.7994,38.7468,38.7994,16535.0
2019-09-13 14:25:00,44.19,44.23,44.17,44.22,26584.0,38.8082,38.8434,38.7907,38.8346,26584.0
2019-09-13 14:30:00,44.23,44.26,44.22,44.23,31981.0,38.8434,38.8697,38.8346,38.8434,31981.0
2019-09-13 14:35:00,44.23,44.26,44.21,44.22,18598.0,38.8434,38.8697,38.8258,38.8346,18598.0
2019-09-13 14:40:00,44.21,44.25,44.18,44.25,24197.0,38.8258,38.8609,38.7994,38.8609,24197.0
2019-09-13 14:45:00,44.25,44.25,44.17,44.17,16923.0,38.8609,38.8609,38.7907,38.7907,16923.0
2019-09-13 14:50:00,44.17,44.21,44.17,44.19,15192.0,38.7907,38.8258,38.7907,38.8082,15192.0
2019-09-13 14:55:00,44.19,44.19,44.11,44.13,33045.0,38.8082,38.8082,38.738,38.7555,33045.0
2019-09-13 15:00:00,44.13,44.13,44.1,44.12,26388.0,38.7555,38.7555,38.7292,38.7468,26388.0
2019-09-13 15:05:00,44.12,44.12,44.03,44.07,26869.0,38.7468,38.7468,38.6677,38.7028,26869.0
2019-09-13 15:10:00,44.08,44.1,44.07,44.07,20937.0,38.7116,38.7292,38.7028,38.7028,20937.0
2019-09-13 15:15:00,44.07,44.08,44.04,44.07,117396.0,38.7028,38.7116,38.6765,38.7028,117396.0
2019-09-13 15:20:00,44.07,44.07,44.02,44.04,22515.0,38.7028,38.7028,38.6589,38.6765,22515.0
2019-09-13 15:25:00,44.03,44.04,43.99,44.0,30877.0,38.6677,38.6765,38.6326,38.6414,30877.0
2019-09-13 15:30:00,44.0,44.05,43.99,44.03,51339.0,38.6414,38.6853,38.6326,38.6677,51339.0
2019-09-13 15:35:00,44.03,44.11,44.03,44.09,43863.0,38.6677,38.738,38.6677,38.7204,43863.0
2019-09-13 15:40:00,44.1,44.1,44.07,44.08,50413.0,38.7292,38.7292,38.7028,38.7116,50413.0
2019-09-13 15:45:00,44.08,44.09,44.02,44.05,69277.0,38.7116,38.7204,38.6589,38.6853,69277.0
2019-09-13 15:50:00,44.05,44.09,43.97,44.0,137094.0,38.6853,38.7204,38.615,38.6414,137094.0
2019-09-13 15:55:00,44.01,44.05,43.98,44.03,185528.0,38.6502,38.6853,38.6238,38.6677,185528.0
2019-09-16 09:30:00,43.85,43.85,43.58,43.71,44062.0,38.5096,38.5096,38.2725,38.3867,44062.0
2019-09-16 09:35:00,43.69,43.73,43.59,43.59,20635.0,38.3691,38.4043,38.2813,38.2813,20635.0
2019-09-16 09:40:00,43.57,43.79,43.57,43.79,27276.0,38.2637,38.4569,38.2637,38.4569,27276.0
2019-09-16 09:45:00,43.79,43.79,43.63,43.63,23717.0,38.4569,38.4569,38.3164,38.3164,23717.0
2019-09-16 09:50:00,43.63,43.75,43.63,43.72,62785.0,38.3164,38.4218,38.3164,38.3955,62785.0
2019-09-16 09:55:00,43.72,43.78,43.71,43.77,38173.0,38.3955,38.4482,38.3867,38.4394,38173.0
2019-09-16 10:00:00,43.78,43.83,43.74,43.83,24489.0,38.4482,38.4921,38.413,38.4921,24489.0
2019-09-16 10:05:00,43.85,43.89,43.78,43.78,25471.0,38.5096,38.5448,38.4482,38.4482,25471.0
2019-09-16 10:10:00,43.78,43.79,43.73,43.75,17027.0,38.4482,38.4569,38.4043,38.4218,17027.0
2019-09-16 10:15:00,43.74,43.78,43.73,43.74,25022.0,38.413,38.4482,38.4043,38.413,25022.0
2019-09-16 10:20:00,43.73,43.81,43.73,43.78,14278.0,38.4043,38.4745,38.4043,38.4482,14278.0
2019-09-16 10:25:00,43.77,43.8,43.71,43.72,39143.0,38.4394,38.4657,38.3867,38.3955,39143.0
2019-09-16 10:30:00,43.72,43.73,43.67,43.71,19082.0,38.3955,38.4043,38.3516,38.3867,19082.0
2019-09-16 10:35:00,43.7,43.73,43.67,43.67,15135.0,38.3779,38.4043,38.3516,38.3516,15135.0
2019-09-16 10:40:00,43.67,43.74,43.67,43.73,11354.0,38.3516,38.413,38.3516,38.4043,11354.0
2019-09-16 10:45:00,43.74,43.84,43.72,43.83,25051.0,38.413,38.5009,38.3955,38.4921,25051.0
2019-09-16 10:50:00,43.84,43.86,43.76,43.76,24958.0,38.5009,38.5184,38.4306,38.4306,24958.0
2019-09-16 10:55:00,43.77,43.83,43.76,43.79,32047.0,38.4394,38.4921,38.4306,38.4569,32047.0
2019-09-16 11:00:00,43.79,43.81,43.76,43.8,15873.0,38.4569,38.4745,38.4306,38.4657,15873.0
2019-09-16 11:05:00,43.81,43.87,43.8,43.86,19026.0,38.4745,38.5272,38.4657,38.5184,19026.0
2019-09-16 11:10:00,43.86,43.91,43.84,43.89,10360.0,38.5184,38.5623,38.5009,38.5448,10360.0
2019-09-16 11:15:00,43.89,43.92,43.88,43.91,13717.0,38.5448,38.5711,38.536,38.5623,13717.0
2019-09-16 11:20:00,43.91,43.95,43.9,43.95,9718.0,38.5623,38.5975,38.5535,38.5975,9718.0
2019-09-16 11:25:00,43.95,43.97,43.92,43.96,17681.0,38.5975,38.615,38.5711,38.6062,17681.0
2019-09-16 11:30:00,43.95,43.98,43.93,43.94,16742.0,38.5975,38.6238,38.5799,38.5887,16742.0
2019-09-16 11:35:00,43.94,43.95,43.91,43.91,14184.0,38.5887,38.5975,38.5623,38.5623,14184.0
2019-09-16 11:40:00,43.91,43.92,43.83,43.84,15114.0,38.5623,38.5711,38.4921,38.5009,15114.0
2019-09-16 11:45:00,43.84,43.85,43.81,43.81,11146.0,38.5009,38.5096,38.4745,38.4745,11146.0
2019-09-16 11:50:00,43.81,43.81,43.77,43.77,8874.0,38.4745,38.4745,38.4394,38.4394,8874.0
2019-09-16 11:55:00,43.77,43.79,43.71,43.72,32780.0,38.4394,38.4569,38.3867,38.3955,32780.0
2019-09-16 12:00:00,43.71,43.78,43.71,43.77,10763.0,38.3867,38.4482,38.3867,38.4394,10763.0
2019-09-16 12:05:00,43.77,43.79,43.77,43.77,11672.0,38.4394,38.4569,38.4394,38.4394,11672.0
2019-09-16 12:10:00,43.77,43.8,43.76,43.79,8067.0,38.4394,38.4657,38.4306,38.4569,8067.0
2019-09-16 12:15:00,43.79,43.8,43.77,43.79,12004.0,38.4569,38.4657,38.4394,38.4569,12004.0
2019-09-16 12:20:00,43.79,43.79,43.77,43.78,11347.0,38.4569,38.4569,38.4394,38.4482,11347.0
2019-09-16 12:25:00,43.79,43.82,43.78,43.8,17179.0,38.4569,38.4833,38.4482,38.4657,17179.0
2019-09-16 12:30:00,43.79,43.83,43.79,43.82,17848.0,38.4569,38.4921,38.4569,38.4833,17848.0
2019-09-16 12:35:00,43.82,43.86,43.81,43.86,11633.0,38.4833,38.5184,38.4745,38.5184,11633.0
2019-09-16 12:40:00,43.86,43.86,43.81,43.84,50642.0,38.5184,38.5184,38.4745,38.5009,50642.0
2019-09-16 12:45:00,43.83,43.84,43.78,43.79,19106.0,38.4921,38.5009,38.4482,38.4569,19106.0
2019-09-16 12:50:00,43.8,43.84,43.79,43.8,17138.0,38.4657,38.5009,38.4569,38.4657,17138.0
2019-09-16 12:55:00,43.8,43.83,43.79,43.8,13494.0,38.4657,38.4921,38.4569,38.4657,13494.0
2019-09-16 13:00:00,43.8,43.83,43.78,43.81,17047.0,38.4657,38.4921,38.4482,38.4745,17047.0
2019-09-16 13:05:00,43.82,43.83,43.8,43.8,51739.0,38.4833,38.4921,38.4657,38.4657,51739.0
2019-09-16 13:10:00,43.81,43.81,43.77,43.77,10877.0,38.4745,38.4745,38.4394,38.4394,10877.0
2019-09-16 13:15:00,43.77,43.81,43.77,43.8,5161.0,38.4394,38.4745,38.4394,38.4657,5161.0
2019-09-16 13:20:00,43.81,43.81,43.77,43.77,31891.0,38.4745,38.4745,38.4394,38.4394,31891.0
2019-09-16 13:25:00,43.77,43.78,43.77,43.77,10788.0,38.4394,38.4482,38.4394,38.4394,10788.0
2019-09-16 13:30:00,43.78,43.8,43.76,43.77,24459.0,38.4482,38.4657,38.4306,38.4394,24459.0
2019-09-16 13:35:00,43.77,43.79,43.76,43.77,11519.0,38.4394,38.4569,38.4306,38.4394,11519.0
2019-09-16 13:40:00,43.77,43.81,43.77,43.78,13494.0,38.4394,38.4745,38.4394,38.4482,13494.0
2019-09-16 13:45:00,43.78,43.78,43.71,43.71,29435.0,38.4482,38.4482,38.3867,38.3867,29435.0
2019-09-16 13:50:00,43.71,43.75,43.71,43.75,14526.0,38.3867,38.4218,38.3867,38.4218,14526.0
2019-09-16 13:55:00,43.75,43.79,43.74,43.79,10970.0,38.4218,38.4569,38.413,38.4569,10970.0
2019-09-16 14:00:00,43.79,43.82,43.78,43.82,21786.0,38.4569,38.4833,38.4482,38.4833,21786.0
2019-09-16 14:05:00,43.82,43.82,43.79,43.79,10237.0,38.4833,38.4833,38.4569,38.4569,10237.0
2019-09-16 14:10:00,43.8,43.8,43.77,43.77,14399.0,38.4657,38.4657,38.4394,38.4394,14399.0
2019-09-16 14:15:00,43.77,43.81,43.77,43.81,12019.0,38.4394,38.4745,38.4394,38.4745,12019.0
2019-09-16 14:20:00,43.82,43.84,43.8,43.83,30591.0,38.4833,38.5009,38.4657,38.4921,30591.0
2019-09-16 14:25:00,43.82,43.84,43.8,43.82,57620.0,38.4833,38.5009,38.4657,38.4833,57620.0
2019-09-16 14:30:00,43.83,43.88,43.81,43.87,21403.0,38.4921,38.536,38.4745,38.5272,21403.0
2019-09-16 14:35:00,43.87,43.87,43.85,43.87,9045.0,38.5272,38.5272,38.5096,38.5272,9045.0
2019-09-16 14:40:00,43.87,43.87,43.81,43.82,46240.0,38.5272,38.5272,38.4745,38.4833,46240.0
2019-09-16 14:45:00,43.82,43.84,43.81,43.84,10123.0,38.4833,38.5009,38.4745,38.5009,10123.0
2019-09-16 14:50:00,43.84,43.84,43.81,43.82,12106.0,38.5009,38.5009,38.4745,38.4833,12106.0
2019-09-16 14:55:00,43.81,43.84,43.81,43.83,16515.0,38.4745,38.5009,38.4745,38.4921,16515.0
2019-09-16 15:00:00,43.83,43.85,43.81,43.82,32784.0,38.4921,38.5096,38.4745,38.4833,32784.0
2019-09-16 15:05:00,43.82,43.83,43.79,43.8,17316.0,38.4833,38.4921,38.4569,38.4657,17316.0
2019-09-16 15:10:00,43.79,43.85,43.79,43.84,41247.0,38.4569,38.5096,38.4569,38.5009,41247.0
2019-09-16 15:15:00,43.84,43.84,43.79,43.8,16494.0,38.5009,38.5009,38.4569,38.4657,16494.0
2019-09-16 15:20:00,43.8,43.8,43.75,43.76,15059.0,38.4657,38.4657,38.4218,38.4306,15059.0
2019-09-16 15:25:00,43.75,43.78,43.74,43.75,21513.0,38.4218,38.4482,38.413,38.4218,21513.0
2019-09-16 15:30:00,43.75,43.78,43.73,43.78,28048.0,38.4218,38.4482,38.4043,38.4482,28048.0
2019-09-16 15:35:00,43.79,43.79,43.75,43.77,24231.0,38.4569,38.4569,38.4218,38.4394,24231.0
2019-09-16 15:40:00,43.76,43.78,43.75,43.77,23832.0,38.4306,38.4482,38.4218,38.4394,23832.0
2019-09-16 15:45:00,43.77,43.78,43.73,43.74,46923.0,38.4394,38.4482,38.4043,38.413,46923.0
2019-09-16 15:50:00,43.73,43.74,43.66,43.68,57541.0,38.4043,38.413,38.3428,38.3603,57541.0
2019-09-16 15:55:00,43.68,43.75,43.67,43.71,211646.0,38.3603,38.4218,38.3516,38.3867,211646.0
2019-09-17 09:30:00,43.63,43.77,43.59,43.74,68518.0,38.3164,38.4394,38.2813,38.413,68518.0
2019-09-17 09:35:00,43.76,43.86,43.69,43.83,25120.0,38.4306,38.5184,38.3691,38.4921,25120.0
2019-09-17 09:40:00,43.82,43.86,43.71,43.72,47828.0,38.4833,38.5184,38.3867,38.3955,47828.0
2019-09-17 09:45:00,43.72,43.77,43.68,43.7,61690.0,38.3955,38.4394,38.3603,38.3779,61690.0
2019-09-17 09:50:00,43.7,43.7,43.51,43.54,78871.0,38.3779,38.3779,38.211,38.2374,78871.0
2019-09-17 09:55:00,43.54,43.8,43.53,43.79,24020.0,38.2374,38.4657,38.2286,38.4569,24020.0
2019-09-17 10:00:00,43.81,43.85,43.75,43.83,34020.0,38.4745,38.5096,38.4218,38.4921,34020.0
2019-09-17 10:05:00,43.83,43.88,43.81,43.88,15999.0,38.4921,38.536,38.4745,38.536,15999.0
2019-09-17 10:10:00,43.88,43.95,43.83,43.91,32227.0,38.536,38.5975,38.4921,38.5623,32227.0
2019-09-17 10:15:00,43.91,43.94,43.86,43.89,21655.0,38.5623,38.5887,38.5184,38.5448,21655.0
2019-09-17 10:20:00,43.89,43.9,43.81,43.84,19168.0,38.5448,38.5535,38.4745,38.5009,19168.0
2019-09-17 10:25:00,43.84,43.85,43.75,43.8,45826.0,38.5009,38.5096,38.4218,38.4657,45826.0
2019-09-17 10:30:00,43.81,43.87,43.81,43.86,16886.0,38.4745,38.5272,38.4745,38.5184,16886.0
2019-09-17 10:35:00,43.87,43.88,43.8,43.87,23719.0,38.5272,38.536,38.4657,38.5272,23719.0
2019-09-17 10:40:00,43.88,43.91,43.85,43.91,25167.0,38.536,38.5623,38.5096,38.5623,25167.0
2019-09-17 10:45:00,43.91,43.92,43.75,43.79,26278.0,38.5623,38.5711,38.4218,38.4569,26278.0
2019-09-17 10:50:00,43.79,43.79,43.71,43.75,17891.0,38.4569,38.4569,38.3867,38.4218,17891.0
2019-09-17 10:55:00,43.74,43.81,43.74,43.78,20054.0,38.413,38.4745,38.413,38.4482,20054.0
2019-09-17 11:00:00,43.78,43.83,43.78,43.82,16002.0,38.4482,38.4921,38.4482,38.4833,16002.0
2019-09-17 11:05:00,43.82,43.98,43.82,43.9,67920.0,38.4833,38.6238,38.4833,38.5535,67920.0
2019-09-17 11:10:00,43.91,43.92,43.82,43.84,22796.0,38.5623,38.5711,38.4833,38.5009,22796.0
2019-09-17 11:15:00,43.85,43.92,43.84,43.89,16275.0,38.5096,38.5711,38.5009,38.5448,16275.0
2019-09-17 11:20:00,43.9,43.96,43.88,43.93,18729.0,38.5535,38.6062,38.536,38.5799,18729.0
2019-09-17 11:25:00,43.92,43.93,43.82,43.88,29933.0,38.5711,38.5799,38.4833,38.536,29933.0
2019-09-17 11:30:00,43.89,43.95,43.89,43.93,23633.0,38.5448,38.5975,38.5448,38.5799,23633.0
2019-09-17 11:35:00,43.94,43.99,43.93,43.98,13840.0,38.5887,38.6326,38.5799,38.6238,13840.0
2019-09-17 11:40:00,43.98,44.03,43.96,44.02,37328.0,38.6238,38.6677,38.6062,38.6589,37328.0
2019-09-17 11:45:00,44.02,44.06,43.91,43.92,56006.0,38.6589,38.6941,38.5623,38.5711,56006.0
2019-09-17 11:50:00,43.92,43.95,43.9,43.92,24480.0,38.5711,38.5975,38.5535,38.5711,24480.0
2019-09-17 11:55:00,43.91,43.93,43.89,43.9,25728.0,38.5623,38.5799,38.5448,38.5535,25728.0
2019-09-17 12:00:00,43.9,43.9,43.85,43.88,17518.0,38.5535,38.5535,38.5096,38.536,17518.0
2019-09-17 12:05:00,43.89,43.93,43.87,43.9,28912.0,38.5448,38.5799,38.5272,38.5535,28912.0
2019-09-17 12:10:00,43.89,43.92,43.86,43.86,25554.0,38.5448,38.5711,38.5184,38.5184,25554.0
2019-09-17 12:15:00,43.86,43.87,43.8,43.8,18215.0,38.5184,38.5272,38.4657,38.4657,18215.0
2019-09-17 12:20:00,43.8,43.81,43.74,43.74,14387.0,38.4657,38.4745,38.413,38.413,14387.0
2019-09-17 12:25:00,43.74,43.81,43.73,43.81,19552.0,38.413,38.4745,38.4043,38.4745,19552.0
2019-09-17 12:30:00,43.8,43.87,43.8,43.85,21098.0,38.4657,38.5272,38.4657,38.5096,21098.0
2019-09-17 12:35:00,43.86,43.87,43.8,43.83,26110.0,38.5184,38.5272,38.4657,38.4921,26110.0
2019-09-17 12:40:00,43.83,43.84,43.81,43.82,17509.0,38.4921,38.5009,38.4745,38.4833,17509.0
2019-09-17 12:45:00,43.81,43.82,43.79,43.8,16281.0,38.4745,38.4833,38.4569,38.4657,16281.0
2019-09-17 12:50:00,43.8,43.86,43.79,43.84,22727.0,38.4657,38.5184,38.4569,38.5009,22727.0
2019-09-17 12:55:00,43.84,43.84,43.79,43.81,21920.0,38.5009,38.5009,38.4569,38.4745,21920.0
2019-09-17 13:00:00,43.8,43.81,43.77,43.81,29172.0,38.4657,38.4745,38.4394,38.4745,29172.0
2019-09-17 13:05:00,43.8,43.81,43.75,43.76,25767.0,38.4657,38.4745,38.4218,38.4306,25767.0
2019-09-17 13:10:00,43.77,43.81,43.76,43.8,22988.0,38.4394,38.4745,38.4306,38.4657,22988.0
2019-09-17 13:15:00,43.79,43.87,43.79,43.87,29609.0,38.4569,38.5272,38.4569,38.5272,29609.0
2019-09-17 13:20:00,43.87,43.9,43.86,43.89,24580.0,38.5272,38.5535,38.5184,38.5448,24580.0
2019-09-17 13:25:00,43.89,43.92,43.87,43.91,35205.0,38.5448,38.5711,38.5272,38.5623,35205.0
2019-09-17 13:30:00,43.92,43.92,43.87,43.89,39992.0,38.5711,38.5711,38.5272,38.5448,39992.0
2019-09-17 13:35:00,43.88,43.89,43.84,43.87,16299.0,38.536,38.5448,38.5009,38.5272,16299.0
2019-09-17 13:40:00,43.87,43.92,43.86,43.9,18498.0,38.5272,38.5711,38.5184,38.5535,18498.0
2019-09-17 13:45:00,43.91,43.94,43.89,43.9,39956.0,38.5623,38.5887,38.5448,38.5535,39956.0
2019-09-17 13:50:00,43.9,43.94,43.9,43.91,20830.0,38.5535,38.5887,38.5535,38.5623,20830.0
2019-09-17 13:55:00,43.92,43.98,43.9,43.91,28640.0,38.5711,38.6238,38.5535,38.5623,28640.0
2019-09-17 14:00:00,43.94,43.98,43.94,43.97,38041.0,38.5887,38.6238,38.5887,38.615,38041.0
2019-09-17 14:05:00,43.97,43.97,43.9,43.92,29175.0,38.615,38.615,38.5535,38.5711,29175.0
2019-09-17 14:10:00,43.93,43.94,43.9,43.9,18286.0,38.5799,38.5887,38.5535,38.5535,18286.0
2019-09-17 14:15:00,43.91,43.93,43.88,43.89,15169.0,38.5623,38.5799,38.536,38.5448,15169.0
2019-09-17 14:20:00,43.88,43.9,43.86,43.87,22452.0,38.536,38.5535,38.5184,38.5272,22452.0
2019-09-17 14:25:00,43.87,43.89,43.85,43.88,26564.0,38.5272,38.5448,38.5096,38.536,26564.0
2019-09-17 14:30:00,43.89,43.91,43.88,43.91,20444.0,38.5448,38.5623,38.536,38.5623,20444.0
2019-09-17 14:35:00,43.91,43.92,43.85,43.87,64015.0,38.5623,38.5711,38.5096,38.5272,64015.0
2019-09-17 14:40:00,43.87,43.89,43.85,43.89,12473.0,38.5272,38.5448,38.5096,38.5448,12473.0
2019-09-17 14:45:00,43.89,43.9,43.87,43.9,15446.0,38.5448,38.5535,38.5272,38.5535,15446.0
2019-09-17 14:50:00,43.9,43.95,43.89,43.94,20530.0,38.5535,38.5975,38.5448,38.5887,20530.0
2019-09-17 14:55:00,43.94,43.94,43.86,43.87,53714.0,38.5887,38.5887,38.5184,38.5272,53714.0
2019-09-17 15:00:00,43.87,43.89,43.84,43.84,64827.0,38.5272,38.5448,38.5009,38.5009,64827.0
2019-09-17 15:05:00,43.84,43.84,43.82,43.84,11792.0,38.5009,38.5009,38.4833,38.5009,11792.0
2019-09-17 15:10:00,43.83,43.83,43.81,43.82,8498.0,38.4921,38.4921,38.4745,38.4833,8498.0
2019-09-17 15:15:00,43.82,43.84,43.8,43.84,61389.0,38.4833,38.5009,38.4657,38.5009,61389.0
2019-09-17 15:20:00,43.84,43.87,43.83,43.87,24236.0,38.5009,38.5272,38.4921,38.5272,24236.0
2019-09-17 15:25:00,43.87,43.92,43.86,43.92,33711.0,38.5272,38.5711,38.5184,38.5711,33711.0
2019-09-17 15:30:00,43.91,43.93,43.91,43.91,44463.0,38.5623,38.5799,38.5623,38.5623,44463.0
2019-09-17 15:35:00,43.91,43.93,43.89,43.9,50524.0,38.5623,38.5799,38.5448,38.5535,50524.0
2019-09-17 15:40:00,43.9,43.92,43.88,43.89,25233.0,38.5535,38.5711,38.536,38.5448,25233.0
2019-09-17 15:45:00,43.9,43.95,43.89,43.91,58575.0,38.5535,38.5975,38.5448,38.5623,58575.0
2019-09-17 15:50:00,43.92,43.98,43.9,43.95,95037.0,38.5711,38.6238,38.5535,38.5975,95037.0
2019-09-17 15:55:00,43.94,43.95,43.84,43.86,259031.0,38.5887,38.5975,38.5009,38.5184,259031.0
2019-09-18 09:30:00,43.9,43.92,43.75,43.79,43898.0,38.5535,38.5711,38.4218,38.4569,43898.0
2019-09-18 09:35:00,43.79,43.83,43.72,43.82,24959.0,38.4569,38.4921,38.3955,38.4833,24959.0
2019-09-18 09:40:00,43.82,43.85,43.78,43.85,20678.0,38.4833,38.5096,38.4482,38.5096,20678.0
2019-09-18 09:45:00,43.88,43.91,43.85,43.87,39584.0,38.536,38.5623,38.5096,38.5272,39584.0
2019-09-18 09:50:00,43.87,43.87,43.76,43.83,18463.0,38.5272,38.5272,38.4306,38.4921,18463.0
2019-09-18 09:55:00,43.83,43.92,43.82,43.89,19931.0,38.4921,38.5711,38.4833,38.5448,19931.0
2019-09-18 10:00:00,43.9,43.9,43.82,43.83,12905.0,38.5535,38.5535,38.4833,38.4921,12905.0
2019-09-18 10:05:00,43.83,43.84,43.79,43.8,16303.0,38.4921,38.5009,38.4569,38.4657,16303.0
2019-09-18 10:10:00,43.8,43.84,43.78,43.84,21453.0,38.4657,38.5009,38.4482,38.5009,21453.0
2019-09-18 10:15:00,43.83,43.85,43.8,43.83,18175.0,38.4921,38.5096,38.4657,38.4921,18175.0
2019-09-18 10:20:00,43.82,43.89,43.81,43.89,19582.0,38.4833,38.5448,38.4745,38.5448,19582.0
2019-09-18 10:25:00,43.89,43.9,43.84,43.88,79707.0,38.5448,38.5535,38.5009,38.536,79707.0
2019-09-18 10:30:00,43.88,43.89,43.78,43.8,75031.0,38.536,38.5448,38.4482,38.4657,75031.0
2019-09-18 10:35:00,43.8,43.84,43.77,43.77,33241.0,38.4657,38.5009,38.4394,38.4394,33241.0
2019-09-18 10:40:00,43.78,43.81,43.75,43.77,17963.0,38.4482,38.4745,38.4218,38.4394,17963.0
2019-09-18 10:45:00,43.78,43.79,43.74,43.74,12039.0,38.4482,38.4569,38.413,38.413,12039.0
2019-09-18 10:50:00,43.74,43.76,43.71,43.73,16805.0,38.413,38.4306,38.3867,38.4043,16805.0
2019-09-18 10:55:00,43.73,43.77,43.73,43.74,18201.0,38.4043,38.4394,38.4043,38.413,18201.0
2019-09-18 11:00:00,43.74,43.78,43.72,43.77,7230.0,38.413,38.4482,38.3955,38.4394,7230.0
2019-09-18 11:05:00,43.77,43.77,43.74,43.76,19947.0,38.4394,38.4394,38.413,38.4306,19947.0
2019-09-18 11:10:00,43.76,43.79,43.76,43.79,13517.0,38.4306,38.4569,38.4306,38.4569,13517.0
2019-09-18 11:15:00,43.79,43.82,43.78,43.82,20444.0,38.4569,38.4833,38.4482,38.4833,20444.0
2019-09-18 11:20:00,43.82,43.86,43.81,43.84,25387.0,38.4833,38.5184,38.4745,38.5009,25387.0
2019-09-18 11:25:00,43.85,43.88,43.83,43.87,43215.0,38.5096,38.536,38.4921,38.5272,43215.0
2019-09-18 11:30:00,43.88,43.89,43.84,43.84,48275.0,38.536,38.5448,38.5009,38.5009,48275.0
2019-09-18 11:35:00,43.85,43.87,43.83,43.87,22245.0,38.5096,38.5272,38.4921,38.5272,22245.0
2019-09-18 11:40:00,43.87,43.88,43.84,43.85,23139.0,38.5272,38.536,38.5009,38.5096,23139.0
2019-09-18 11:45:00,43.84,43.85,43.81,43.82,23431.0,38.5009,38.5096,38.4745,38.4833,23431.0
2019-09-18 11:50:00,43.81,43.86,43.8,43.85,24908.0,38.4745,38.5184,38.4657,38.5096,24908.0
2019-09-18 11:55:00,43.85,43.87,43.83,43.83,26300.0,38.5096,38.5272,38.4921,38.4921,26300.0
2019-09-18 12:00:00,43.83,43.92,43.83,43.88,58671.0,38.4921,38.5711,38.4921,38.536,58671.0
2019-09-18 12:05:00,43.89,43.91,43.88,43.9,16102.0,38.5448,38.5623,38.536,38.5535,16102.0
2019-09-18 12:10:00,43.9,43.92,43.87,43.91,24616.0,38.5535,38.5711,38.5272,38.5623,24616.0
2019-09-18 12:15:00,43.91,43.94,43.9,43.91,40402.0,38.5623,38.5887,38.5535,38.5623,40402.0
2019-09-18 12:20:00,43.91,43.93,43.89,43.9,30151.0,38.5623,38.5799,38.5448,38.5535,30151.0
2019-09-18 12:25:00,43.9,43.94,43.9,43.93,14074.0,38.5535,38.5887,38.5535,38.5799,14074.0
2019-09-18 12:30:00,43.93,43.94,43.9,43.91,33954.0,38.5799,38.5887,38.5535,38.5623,33954.0
2019-09-18 12:35:00,43.91,43.95,43.9,43.91,137499.0,38.5623,38.5975,38.5535,38.5623,137499.0
2019-09-18 12:40:00,43.92,43.92,43.87,43.9,27969.0,38.5711,38.5711,38.5272,38.5535,27969.0
2019-09-18 12:45:00,43.9,44.0,43.9,43.98,52109.0,38.5535,38.6414,38.5535,38.6238,52109.0
2019-09-18 12:50:00,43.99,44.0,43.92,43.93,22933.0,38.6326,38.6414,38.5711,38.5799,22933.0
2019-09-18 12:55:00,43.93,43.95,43.91,43.95,14257.0,38.5799,38.5975,38.5623,38.5975,14257.0
2019-09-18 13:00:00,43.95,43.98,43.92,43.97,19914.0,38.5975,38.6238,38.5711,38.615,19914.0
2019-09-18 13:05:00,43.97,43.97,43.95,43.96,13645.0,38.615,38.615,38.5975,38.6062,13645.0
2019-09-18 13:10:00,43.96,43.98,43.9,43.9,52614.0,38.6062,38.6238,38.5535,38.5535,52614.0
2019-09-18 13:15:00,43.9,43.93,43.89,43.9,27470.0,38.5535,38.5799,38.5448,38.5535,27470.0
2019-09-18 13:20:00,43.9,43.93,43.9,43.92,24216.0,38.5535,38.5799,38.5535,38.5711,24216.0
2019-09-18 13:25:00,43.91,43.92,43.87,43.91,24936.0,38.5623,38.5711,38.5272,38.5623,24936.0
2019-09-18 13:30:00,43.91,43.92,43.89,43.91,42645.0,38.5623,38.5711,38.5448,38.5623,42645.0
2019-09-18 13:35:00,43.9,43.94,43.88,43.91,29968.0,38.5535,38.5887,38.536,38.5623,29968.0
2019-09-18 13:40:00,43.91,43.93,43.9,43.91,20049.0,38.5623,38.5799,38.5535,38.5623,20049.0
2019-09-18 13:45:00,43.91,43.95,43.88,43.93,21343.0,38.5623,38.5975,38.536,38.5799,21343.0
2019-09-18 13:50:00,43.93,43.97,43.91,43.95,44088.0,38.5799,38.615,38.5623,38.5975,44088.0
2019-09-18 13:55:00,43.94,43.95,43.88,43.92,60216.0,38.5887,38.5975,38.536,38.5711,60216.0
2019-09-18 14:00:00,43.92,43.97,43.76,43.9,36037.0,38.5711,38.615,38.4306,38.5535,36037.0
2019-09-18 14:05:00,43.91,43.97,43.84,43.86,128919.0,38.5623,38.615,38.5009,38.5184,128919.0
2019-09-18 14:10:00,43.84,43.86,43.7,43.74,28122.0,38.5009,38.5184,38.3779,38.413,28122.0
2019-09-18 14:15:00,43.72,43.78,43.69,43.73,19948.0,38.3955,38.4482,38.3691,38.4043,19948.0
2019-09-18 14:20:00,43.71,43.76,43.68,43.76,42017.0,38.3867,38.4306,38.3603,38.4306,42017.0
2019-09-18 14:25:00,43.76,43.9,43.74,43.85,90613.0,38.4306,38.5535,38.413,38.5096,90613.0
2019-09-18 14:30:00,43.86,43.9,43.81,43.9,42817.0,38.5184,38.5535,38.4745,38.5535,42817.0
2019-09-18 14:35:00,43.88,43.9,43.8,43.83,41402.0,38.536,38.5535,38.4657,38.4921,41402.0
2019-09-18 14:40:00,43.84,43.89,43.82,43.86,33299.0,38.5009,38.5448,38.4833,38.5184,33299.0
2019-09-18 14:45:00,43.86,43.86,43.79,43.83,39915.0,38.5184,38.5184,38.4569,38.4921,39915.0
2019-09-18 14:50:00,43.84,43.99,43.82,43.98,28957.0,38.5009,38.6326,38.4833,38.6238,28957.0
2019-09-18 14:55:00,43.98,43.98,43.94,43.96,25840.0,38.6238,38.6238,38.5887,38.6062,25840.0
2019-09-18 15:00:00,43.95,43.98,43.89,43.93,28159.0,38.5975,38.6238,38.5448,38.5799,28159.0
2019-09-18 15:05:00,43.93,43.96,43.89,43.92,65900.0,38.5799,38.6062,38.5448,38.5711,65900.0
2019-09-18 15:10:00,43.93,43.93,43.91,43.93,28888.0,38.5799,38.5799,38.5623,38.5799,28888.0
2019-09-18 15:15:00,43.93,44.01,43.92,44.01,25028.0,38.5799,38.6502,38.5711,38.6502,25028.0
2019-09-18 15:20:00,44.01,44.04,43.98,44.01,29500.0,38.6502,38.6765,38.6238,38.6502,29500.0
2019-09-18 15:25:00,44.02,44.07,43.99,44.02,71402.0,38.6589,38.7028,38.6326,38.6589,71402.0
2019-09-18 15:30:00,44.02,44.1,44.0,44.08,217543.0,38.6589,38.7292,38.6414,38.7116,217543.0
2019-09-18 15:35:00,44.09,44.11,44.01,44.05,183046.0,38.7204,38.738,38.6502,38.6853,183046.0
2019-09-18 15:40:00,44.05,44.14,44.04,44.14,109760.0,38.6853,38.7643,38.6765,38.7643,109760.0
2019-09-18 15:45:00,44.14,44.16,44.12,44.14,62888.0,38.7643,38.7819,38.7468,38.7643,62888.0
2019-09-18 15:50:00,44.13,44.14,44.04,44.05,89777.0,38.7555,38.7643,38.6765,38.6853,89777.0
2019-09-18 15:55:00,44.06,44.14,44.06,44.11,227440.0,38.6941,38.7643,38.6941,38.738,227440.0
2019-09-19 09:30:00,44.13,44.15,43.99,44.04,88416.0,38.7555,38.7731,38.6326,38.6765,88416.0
2019-09-19 09:35:00,44.04,44.04,43.92,43.94,42455.0,38.6765,38.6765,38.5711,38.5887,42455.0
2019-09-19 09:40:00,43.93,43.98,43.9,43.98,16794.0,38.5799,38.6238,38.5535,38.6238,16794.0
2019-09-19 09:45:00,43.97,43.98,43.86,43.9,11535.0,38.615,38.6238,38.5184,38.5535,11535.0
2019-09-19 09:50:00,43.9,43.92,43.86,43.89,14862.0,38.5535,38.5711,38.5184,38.5448,14862.0
2019-09-19 09:55:00,43.88,43.91,43.85,43.87,19356.0,38.536,38.5623,38.5096,38.5272,19356.0
2019-09-19 10:00:00,43.88,43.96,43.87,43.93,25917.0,38.536,38.6062,38.5272,38.5799,25917.0
2019-09-19 10:05:00,43.92,43.98,43.9,43.96,42573.0,38.5711,38.6238,38.5535,38.6062,42573.0
2019-09-19 10:10:00,43.96,44.04,43.96,44.04,32156.0,38.6062,38.6765,38.6062,38.6765,32156.0
2019-09-19 10:15:00,44.03,44.06,43.99,44.02,17236.0,38.6677,38.6941,38.6326,38.6589,17236.0
2019-09-19 10:20:00,44.02,44.04,43.99,44.02,16215.0,38.6589,38.6765,38.6326,38.6589,16215.0
2019-09-19 10:25:00,44.02,44.03,43.98,44.01,37026.0,38.6589,38.6677,38.6238,38.6502,37026.0
2019-09-19 10:30:00,44.01,44.07,44.01,44.05,19386.0,38.6502,38.7028,38.6502,38.6853,19386.0
2019-09-19 10:35:00,44.06,44.09,44.04,44.08,17720.0,38.6941,38.7204,38.6765,38.7116,17720.0
2019-09-19 10:40:00,44.09,44.1,44.08,44.09,23637.0,38.7204,38.7292,38.7116,38.7204,23637.0
2019-09-19 10:45:00,44.09,44.12,44.08,44.12,16958.0,38.7204,38.7468,38.7116,38.7468,16958.0
2019-09-19 10:50:00,44.11,44.16,44.11,44.14,57633.0,38.738,38.7819,38.738,38.7643,57633.0
2019-09-19 10:55:00,44.14,44.21,44.12,44.2,56382.0,38.7643,38.8258,38.7468,38.817,56382.0
2019-09-19 11:00:00,44.2,44.21,44.18,44.2,23765.0,38.817,38.8258,38.7994,38.817,23765.0
2019-09-19 11:05:00,44.2,44.32,44.2,44.3,45438.0,38.817,38.9224,38.817,38.9048,45438.0
2019-09-19 11:10:00,44.31,44.41,44.3,44.41,36850.0,38.9136,39.0014,38.9048,39.0014,36850.0
2019-09-19 11:15:00,44.42,44.45,44.39,44.43,29617.0,39.0102,39.0366,38.9839,39.019,29617.0
2019-09-19 11:20:00,44.43,44.45,44.41,44.43,24429.0,39.019,39.0366,39.0014,39.019,24429.0
2019-09-19 11:25:00,44.43,44.47,44.42,44.44,40888.0,39.019,39.0541,39.0102,39.0278,40888.0
2019-09-19 11:30:00,44.44,44.49,44.43,44.48,18894.0,39.0278,39.0717,39.019,39.0629,18894.0
2019-09-19 11:35:00,44.48,44.5,44.45,44.46,19303.0,39.0629,39.0805,39.0366,39.0453,19303.0
2019-09-19 11:40:00,44.46,44.48,44.43,44.46,20341.0,39.0453,39.0629,39.019,39.0453,20341.0
2019-09-19 11:45:00,44.46,44.49,44.4,44.4,100364.0,39.0453,39.0717,38.9927,38.9927,100364.0
2019-09-19 11:50:00,44.38,44.42,44.37,44.39,13519.0,38.9751,39.0102,38.9663,38.9839,13519.0
2019-09-19 11:55:00,44.4,44.41,44.35,44.36,31443.0,38.9927,39.0014,38.9487,38.9575,31443.0
2019-09-19 12:00:00,44.36,44.38,44.34,44.35,26661.0,38.9575,38.9751,38.94,38.9487,26661.0
2019-09-19 12:05:00,44.36,44.36,44.31,44.33,40386.0,38.9575,38.9575,38.9136,38.9312,40386.0
2019-09-19 12:10:00,44.33,44.33,44.3,44.32,12976.0,38.9312,38.9312,38.9048,38.9224,12976.0
2019-09-19 12:15:00,44.32,44.34,44.31,44.34,22761.0,38.9224,38.94,38.9136,38.94,22761.0
2019-09-19 12:20:00,44.34,44.34,44.29,44.3,16451.0,38.94,38.94,38.8961,38.9048,16451.0
2019-09-19 12:25:00,44.3,44.3,44.22,44.23,10399.0,38.9048,38.9048,38.8346,38.8434,10399.0
2019-09-19 12:30:00,44.23,44.26,44.19,44.21,56072.0,38.8434,38.8697,38.8082,38.8258,56072.0
2019-09-19 12:35:00,44.2,44.22,44.18,44.22,17168.0,38.817,38.8346,38.7994,38.8346,17168.0
2019-09-19 12:40:00,44.23,44.25,44.22,44.25,15767.0,38.8434,38.8609,38.8346,38.8609,15767.0
2019-09-19 12:45:00,44.25,44.27,44.24,44.26,22536.0,38.8609,38.8785,38.8521,38.8697,22536.0
2019-09-19 12:50:00,44.26,44.26,44.16,44.16,92226.0,38.8697,38.8697,38.7819,38.7819,92226.0
2019-09-19 12:55:00,44.16,44.2,44.16,44.2,14705.0,38.7819,38.817,38.7819,38.817,14705.0
2019-09-19 13:00:00,44.2,44.2,44.18,44.19,19755.0,38.817,38.817,38.7994,38.8082,19755.0
2019-09-19 13:05:00,44.19,44.19,44.09,44.14,53052.0,38.8082,38.8082,38.7204,38.7643,53052.0
2019-09-19 13:10:00,44.14,44.14,44.1,44.12,17413.0,38.7643,38.7643,38.7292,38.7468,17413.0
2019-09-19 13:15:00,44.12,44.16,44.09,44.15,33230.0,38.7468,38.7819,38.7204,38.7731,33230.0
2019-09-19 13:20:00,44.16,44.19,44.15,44.18,15558.0,38.7819,38.8082,38.7731,38.7994,15558.0
2019-09-19 13:25:00,44.18,44.18,44.12,44.15,40717.0,38.7994,38.7994,38.7468,38.7731,40717.0
2019-09-19 13:30:00,44.16,44.17,44.06,44.12,43124.0,38.7819,38.7907,38.6941,38.7468,43124.0
2019-09-19 13:35:00,44.11,44.13,44.08,44.1,25317.0,38.738,38.7555,38.7116,38.7292,25317.0
2019-09-19 13:40:00,44.11,44.12,44.04,44.06,26426.0,38.738,38.7468,38.6765,38.6941,26426.0
2019-09-19 13:45:00,44.07,44.12,44.06,44.12,16380.0,38.7028,38.7468,38.6941,38.7468,16380.0
2019-09-19 13:50:00,44.12,44.15,44.1,44.11,21347.0,38.7468,38.7731,38.7292,38.738,21347.0
2019-09-19 13:55:00,44.12,44.14,44.11,44.13,20390.0,38.7468,38.7643,38.738,38.7555,20390.0
2019-09-19 14:00:00,44.13,44.14,44.12,44.13,11994.0,38.7555,38.7643,38.7468,38.7555,11994.0
2019-09-19 14:05:00,44.12,44.13,44.12,44.13,7339.0,38.7468,38.7555,38.7468,38.7555,7339.0
2019-09-19 14:10:00,44.13,44.13,44.09,44.11,28679.0,38.7555,38.7555,38.7204,38.738,28679.0
2019-09-19 14:15:00,44.12,44.16,44.11,44.16,41779.0,38.7468,38.7819,38.738,38.7819,41779.0
2019-09-19 14:20:00,44.16,44.23,44.15,44.23,22336.0,38.7819,38.8434,38.7731,38.8434,22336.0
2019-09-19 14:25:00,44.23,44.24,44.22,44.24,9464.0,38.8434,38.8521,38.8346,38.8521,9464.0
2019-09-19 14:30:00,44.23,44.24,44.16,44.18,19837.0,38.8434,38.8521,38.7819,38.7994,19837.0
2019-09-19 14:35:00,44.17,44.19,44.16,44.18,12971.0,38.7907,38.8082,38.7819,38.7994,12971.0
2019-09-19 14:40:00,44.17,44.22,44.17,44.22,18746.0,38.7907,38.8346,38.7907,38.8346,18746.0
2019-09-19 14:45:00,44.21,44.22,44.18,44.2,16728.0,38.8258,38.8346,38.7994,38.817,16728.0
2019-09-19 14:50:00,44.2,44.21,44.18,44.21,17347.0,38.817,38.8258,38.7994,38.8258,17347.0
2019-09-19 14:55:00,44.2,44.24,44.2,44.22,22237.0,38.817,38.8521,38.817,38.8346,22237.0
2019-09-19 15:00:00,44.22,44.22,44.16,44.17,26481.0,38.8346,38.8346,38.7819,38.7907,26481.0
2019-09-19 15:05:00,44.18,44.19,44.15,44.18,15271.0,38.7994,38.8082,38.7731,38.7994,15271.0
2019-09-19 15:10:00,44.19,44.21,44.17,44.18,20150.0,38.8082,38.8258,38.7907,38.7994,20150.0
2019-09-19 15:15:00,44.18,44.19,44.17,44.19,9823.0,38.7994,38.8082,38.7907,38.8082,9823.0
2019-09-19 15:20:00,44.19,44.22,44.18,44.21,27968.0,38.8082,38.8346,38.7994,38.8258,27968.0
2019-09-19 15:25:00,44.2,44.21,44.15,44.16,17479.0,38.817,38.8258,38.7731,38.7819,17479.0
2019-09-19 15:30:00,44.15,44.16,44.06,44.09,65444.0,38.7731,38.7819,38.6941,38.7204,65444.0
2019-09-19 15:35:00,44.09,44.13,44.06,44.13,55505.0,38.7204,38.7555,38.6941,38.7555,55505.0
2019-09-19 15:40:00,44.11,44.12,44.08,44.08,19694.0,38.738,38.7468,38.7116,38.7116,19694.0
2019-09-19 15:45:00,44.08,44.09,44.01,44.01,50823.0,38.7116,38.7204,38.6502,38.6502,50823.0
2019-09-19 15:50:00,44.01,44.01,43.96,44.0,93492.0,38.6502,38.6502,38.6062,38.6414,93492.0
2019-09-19 15:55:00,44.0,44.07,43.97,44.03,217281.0,38.6414,38.7028,38.615,38.6677,217281.0
2019-09-20 09:30:00,44.31,44.58,44.26,44.5,938459.0,38.9136,39.1507,38.8697,39.0805,938459.0
2019-09-20 09:35:00,44.5,44.53,44.42,44.48,19378.0,39.0805,39.1068,39.0102,39.0629,19378.0
2019-09-20 09:40:00,44.49,44.49,44.37,44.4,22911.0,39.0717,39.0717,38.9663,38.9927,22911.0
2019-09-20 09:45:00,44.4,44.41,44.32,44.32,22504.0,38.9927,39.0014,38.9224,38.9224,22504.0
2019-09-20 09:50:00,44.32,44.32,44.21,44.23,43654.0,38.9224,38.9224,38.8258,38.8434,43654.0
2019-09-20 09:55:00,44.25,44.27,44.19,44.21,20830.0,38.8609,38.8785,38.8082,38.8258,20830.0
2019-09-20 10:00:00,44.21,44.28,44.17,44.27,20226.0,38.8258,38.8873,38.7907,38.8785,20226.0
2019-09-20 10:05:00,44.26,44.28,44.21,44.23,18997.0,38.8697,38.8873,38.8258,38.8434,18997.0
2019-09-20 10:10:00,44.23,44.27,44.19,44.19,26638.0,38.8434,38.8785,38.8082,38.8082,26638.0
2019-09-20 10:15:00,44.2,44.3,44.17,44.29,19609.0,38.817,38.9048,38.7907,38.8961,19609.0
2019-09-20 10:20:00,44.3,44.39,44.29,44.32,56478.0,38.9048,38.9839,38.8961,38.9224,56478.0
2019-09-20 10:25:00,44.32,44.34,44.29,44.31,23330.0,38.9224,38.94,38.8961,38.9136,23330.0
2019-09-20 10:30:00,44.32,44.34,44.22,44.23,57381.0,38.9224,38.94,38.8346,38.8434,57381.0
2019-09-20 10:35:00,44.22,44.27,44.2,44.25,17433.0,38.8346,38.8785,38.817,38.8609,17433.0
2019-09-20 10:40:00,44.26,44.26,44.22,44.25,14558.0,38.8697,38.8697,38.8346,38.8609,14558.0
2019-09-20 10:45:00,44.25,44.26,44.22,44.25,14238.0,38.8609,38.8697,38.8346,38.8609,14238.0
2019-09-20 10:50:00,44.23,44.24,44.19,44.22,14808.0,38.8434,38.8521,38.8082,38.8346,14808.0
2019-09-20 10:55:00,44.22,44.25,44.19,44.21,58583.0,38.8346,38.8609,38.8082,38.8258,58583.0
2019-09-20 11:00:00,44.2,44.22,44.16,44.18,31871.0,38.817,38.8346,38.7819,38.7994,31871.0
2019-09-20 11:05:00,44.18,44.21,44.18,44.19,16306.0,38.7994,38.8258,38.7994,38.8082,16306.0
2019-09-20 11:10:00,44.19,44.22,44.15,44.15,42427.0,38.8082,38.8346,38.7731,38.7731,42427.0
2019-09-20 11:15:00,44.15,44.21,44.15,44.18,13383.0,38.7731,38.8258,38.7731,38.7994,13383.0
2019-09-20 11:20:00,44.18,44.21,44.17,44.2,23367.0,38.7994,38.8258,38.7907,38.817,23367.0
2019-09-20 11:25:00,44.2,44.21,44.16,44.19,18401.0,38.817,38.8258,38.7819,38.8082,18401.0
2019-09-20 11:30:00,44.19,44.21,44.17,44.19,20679.0,38.8082,38.8258,38.7907,38.8082,20679.0
2019-09-20 11:35:00,44.19,44.19,44.16,44.17,13814.0,38.8082,38.8082,38.7819,38.7907,13814.0
2019-09-20 11:40:00,44.18,44.19,44.13,44.15,45709.0,38.7994,38.8082,38.7555,38.7731,45709.0
2019-09-20 11:45:00,44.16,44.18,44.14,44.15,12467.0,38.7819,38.7994,38.7643,38.7731,12467.0
2019-09-20 11:50:00,44.15,44.19,44.14,44.19,15666.0,38.7731,38.8082,38.7643,38.8082,15666.0
2019-09-20 11:55:00,44.18,44.2,44.17,44.18,11882.0,38.7994,38.817,38.7907,38.7994,11882.0
2019-09-20 12:00:00,44.18,44.2,44.17,44.17,23640.0,38.7994,38.817,38.7907,38.7907,23640.0
2019-09-20 12:05:00,44.17,44.19,44.13,44.19,13920.0,38.7907,38.8082,38.7555,38.8082,13920.0
2019-09-20 12:10:00,44.19,44.21,44.18,44.19,47173.0,38.8082,38.8258,38.7994,38.8082,47173.0
2019-09-20 12:15:00,44.19,44.2,44.15,44.17,15628.0,38.8082,38.817,38.7731,38.7907,15628.0
2019-09-20 12:20:00,44.17,44.18,44.14,44.15,24959.0,38.7907,38.7994,38.7643,38.7731,24959.0
2019-09-20 12:25:00,44.15,44.16,44.11,44.14,27514.0,38.7731,38.7819,38.738,38.7643,27514.0
2019-09-20 12:30:00,44.14,44.14,44.08,44.09,26256.0,38.7643,38.7643,38.7116,38.7204,26256.0
2019-09-20 12:35:00,44.09,44.1,44.05,44.08,20746.0,38.7204,38.7292,38.6853,38.7116,20746.0
2019-09-20 12:40:00,44.08,44.11,44.07,44.11,5748.0,38.7116,38.738,38.7028,38.738,5748.0
2019-09-20 12:45:00,44.12,44.17,44.12,44.17,7871.0,38.7468,38.7907,38.7468,38.7907,7871.0
2019-09-20 12:50:00,44.17,44.21,44.16,44.19,12787.0,38.7907,38.8258,38.7819,38.8082,12787.0
2019-09-20 12:55:00,44.19,44.2,44.18,44.2,6162.0,38.8082,38.817,38.7994,38.817,6162.0
2019-09-20 13:00:00,44.2,44.23,44.19,44.2,17306.0,38.817,38.8434,38.8082,38.817,17306.0
2019-09-20 13:05:00,44.2,44.2,44.17,44.18,20326.0,38.817,38.817,38.7907,38.7994,20326.0
2019-09-20 13:10:00,44.19,44.19,43.94,43.94,41443.0,38.8082,38.8082,38.5887,38.5887,41443.0
2019-09-20 13:15:00,43.94,43.99,43.8,43.96,41716.0,38.5887,38.6326,38.4657,38.6062,41716.0
2019-09-20 13:20:00,43.96,43.98,43.88,43.96,14991.0,38.6062,38.6238,38.536,38.6062,14991.0
2019-09-20 13:25:00,43.95,44.0,43.93,43.99,13228.0,38.5975,38.6414,38.5799,38.6326,13228.0
2019-09-20 13:30:00,43.99,43.99,43.92,43.98,18311.0,38.6326,38.6326,38.5711,38.6238,18311.0
2019-09-20 13:35:00,43.98,44.04,43.98,44.01,18525.0,38.6238,38.6765,38.6238,38.6502,18525.0
2019-09-20 13:40:00,44.01,44.08,43.99,44.04,37971.0,38.6502,38.7116,38.6326,38.6765,37971.0
2019-09-20 13:45:00,44.04,44.06,43.99,43.99,38014.0,38.6765,38.6941,38.6326,38.6326,38014.0
2019-09-20 13:50:00,43.99,44.02,43.96,43.98,13636.0,38.6326,38.6589,38.6062,38.6238,13636.0
2019-09-20 13:55:00,43.97,44.04,43.97,44.03,18956.0,38.615,38.6765,38.615,38.6677,18956.0
2019-09-20 14:00:00,44.04,44.11,44.03,44.06,17837.0,38.6765,38.738,38.6677,38.6941,17837.0
2019-09-20 14:05:00,44.07,44.1,44.04,44.09,19887.0,38.7028,38.7292,38.6765,38.7204,19887.0
2019-09-20 14:10:00,44.09,44.12,44.07,44.11,19147.0,38.7204,38.7468,38.7028,38.738,19147.0
2019-09-20 14:15:00,44.11,44.16,44.11,44.15,23486.0,38.738,38.7819,38.738,38.7731,23486.0
2019-09-20 14:20:00,44.14,44.2,44.13,44.19,16217.0,38.7643,38.817,38.7555,38.8082,16217.0
2019-09-20 14:25:00,44.19,44.21,44.15,44.19,25307.0,38.8082,38.8258,38.7731,38.8082,25307.0
2019-09-20 14:30:00,44.19,44.21,44.1,44.21,58800.0,38.8082,38.8258,38.7292,38.8258,58800.0
2019-09-20 14:35:00,44.2,44.25,44.19,44.25,67692.0,38.817,38.8609,38.8082,38.8609,67692.0
2019-09-20 14:40:00,44.25,44.26,44.24,44.24,22042.0,38.8609,38.8697,38.8521,38.8521,22042.0
2019-09-20 14:45:00,44.25,44.26,44.23,44.23,32350.0,38.8609,38.8697,38.8434,38.8434,32350.0
2019-09-20 14:50:00,44.23,44.24,44.21,44.24,23103.0,38.8434,38.8521,38.8258,38.8521,23103.0
2019-09-20 14:55:00,44.23,44.24,44.17,44.2,29509.0,38.8434,38.8521,38.7907,38.817,29509.0
2019-09-20 15:00:00,44.19,44.22,44.17,44.2,21559.0,38.8082,38.8346,38.7907,38.817,21559.0
2019-09-20 15:05:00,44.21,44.23,44.19,44.19,20765.0,38.8258,38.8434,38.8082,38.8082,20765.0
2019-09-20 15:10:00,44.19,44.19,44.16,44.19,11625.0,38.8082,38.8082,38.7819,38.8082,11625.0
2019-09-20 15:15:00,44.18,44.21,44.14,44.16,27619.0,38.7994,38.8258,38.7643,38.7819,27619.0
2019-09-20 15:20:00,44.16,44.16,44.05,44.08,45400.0,38.7819,38.7819,38.6853,38.7116,45400.0
2019-09-20 15:25:00,44.09,44.09,43.98,44.0,56219.0,38.7204,38.7204,38.6238,38.6414,56219.0
2019-09-20 15:30:00,44.0,44.03,43.96,43.96,73299.0,38.6414,38.6677,38.6062,38.6062,73299.0
2019-09-20 15:35:00,43.97,44.08,43.96,44.06,68256.0,38.615,38.7116,38.6062,38.6941,68256.0
2019-09-20 15:40:00,44.07,44.08,44.04,44.05,75841.0,38.7028,38.7116,38.6765,38.6853,75841.0
2019-09-20 15:45:00,44.05,44.1,44.0,44.01,98468.0,38.6853,38.7292,38.6414,38.6502,98468.0
2019-09-20 15:50:00,44.02,44.11,44.01,44.09,123180.0,38.6589,38.738,38.6502,38.7204,123180.0
2019-09-20 15:55:00,44.08,44.08,43.91,43.92,613472.0,38.7116,38.7116,38.5623,38.5711,613472.0
2019-09-23 09:30:00,43.72,44.0,43.6,44.0,71775.0,38.3955,38.6414,38.2901,38.6414,71775.0
2019-09-23 09:35:00,44.01,44.1,43.95,44.04,33310.0,38.6502,38.7292,38.5975,38.6765,33310.0
2019-09-23 09:40:00,44.03,44.17,44.02,44.16,24273.0,38.6677,38.7907,38.6589,38.7819,24273.0
2019-09-23 09:45:00,44.18,44.24,44.17,44.19,17746.0,38.7994,38.8521,38.7907,38.8082,17746.0
2019-09-23 09:50:00,44.19,44.23,44.15,44.18,14499.0,38.8082,38.8434,38.7731,38.7994,14499.0
2019-09-23 09:55:00,44.18,44.22,44.18,44.21,19918.0,38.7994,38.8346,38.7994,38.8258,19918.0
2019-09-23 10:00:00,44.2,44.24,44.11,44.11,40666.0,38.817,38.8521,38.738,38.738,40666.0
2019-09-23 10:05:00,44.11,44.13,43.98,43.98,45042.0,38.738,38.7555,38.6238,38.6238,45042.0
2019-09-23 10:10:00,43.98,44.03,43.97,44.02,27625.0,38.6238,38.6677,38.615,38.6589,27625.0
2019-09-23 10:15:00,44.02,44.11,44.01,44.11,15924.0,38.6589,38.738,38.6502,38.738,15924.0
2019-09-23 10:20:00,44.12,44.18,44.11,44.15,14417.0,38.7468,38.7994,38.738,38.7731,14417.0
2019-09-23 10:25:00,44.15,44.21,44.13,44.21,11395.0,38.7731,38.8258,38.7555,38.8258,11395.0
2019-09-23 10:30:00,44.22,44.26,44.2,44.21,16933.0,38.8346,38.8697,38.817,38.8258,16933.0
2019-09-23 10:35:00,44.21,44.27,44.21,44.23,14728.0,38.8258,38.8785,38.8258,38.8434,14728.0
2019-09-23 10:40:00,44.23,44.24,44.2,44.21,26917.0,38.8434,38.8521,38.817,38.8258,26917.0
2019-09-23 10:45:00,44.22,44.22,44.16,44.18,28029.0,38.8346,38.8346,38.7819,38.7994,28029.0
2019-09-23 10:50:00,44.17,44.22,44.16,44.2,27580.0,38.7907,38.8346,38.7819,38.817,27580.0
2019-09-23 10:55:00,44.2,44.22,44.17,44.22,18492.0,38.817,38.8346,38.7907,38.8346,18492.0
2019-09-23 11:00:00,44.21,44.32,44.21,44.29,34457.0,38.8258,38.9224,38.8258,38.8961,34457.0
2019-09-23 11:05:00,44.29,44.3,44.26,44.26,19776.0,38.8961,38.9048,38.8697,38.8697,19776.0
2019-09-23 11:10:00,44.26,44.26,44.21,44.24,29102.0,38.8697,38.8697,38.8258,38.8521,29102.0
2019-09-23 11:15:00,44.23,44.28,44.19,44.2,27937.0,38.8434,38.8873,38.8082,38.817,27937.0
2019-09-23 11:20:00,44.21,44.22,44.15,44.17,24481.0,38.8258,38.8346,38.7731,38.7907,24481.0
2019-09-23 11:25:00,44.18,44.22,44.15,44.21,15532.0,38.7994,38.8346,38.7731,38.8258,15532.0
2019-09-23 11:30:00,44.22,44.25,44.21,44.23,13369.0,38.8346,38.8609,38.8258,38.8434,13369.0
2019-09-23 11:35:00,44.24,44.26,44.23,44.23,9271.0,38.8521,38.8697,38.8434,38.8434,9271.0
2019-09-23 11:40:00,44.24,44.29,44.23,44.29,14555.0,38.8521,38.8961,38.8434,38.8961,14555.0
2019-09-23 11:45:00,44.29,44.3,44.27,44.29,15905.0,38.8961,38.9048,38.8785,38.8961,15905.0
2019-09-23 11:50:00,44.29,44.3,44.24,44.26,15436.0,38.8961,38.9048,38.8521,38.8697,15436.0
2019-09-23 11:55:00,44.26,44.3,44.24,44.3,12840.0,38.8697,38.9048,38.8521,38.9048,12840.0
2019-09-23 12:00:00,44.3,44.33,44.29,44.33,26366.0,38.9048,38.9312,38.8961,38.9312,26366.0
2019-09-23 12:05:00,44.33,44.37,44.32,44.35,17353.0,38.9312,38.9663,38.9224,38.9487,17353.0
2019-09-23 12:10:00,44.35,44.35,44.29,44.31,29937.0,38.9487,38.9487,38.8961,38.9136,29937.0
2019-09-23 12:15:00,44.31,44.34,44.3,44.34,13218.0,38.9136,38.94,38.9048,38.94,13218.0
2019-09-23 12:20:00,44.34,44.37,44.31,44.37,30108.0,38.94,38.9663,38.9136,38.9663,30108.0
2019-09-23 12:25:00,44.37,44.42,44.36,44.42,32296.0,38.9663,39.0102,38.9575,39.0102,32296.0
2019-09-23 12:30:00,44.42,44.46,44.4,44.44,28358.0,39.0102,39.0453,38.9927,39.0278,28358.0
2019-09-23 12:35:00,44.44,44.47,44.43,44.45,110409.0,39.0278,39.0541,39.019,39.0366,110409.0
2019-09-23 12:40:00,44.44,44.45,44.42,44.42,22255.0,39.0278,39.0366,39.0102,39.0102,22255.0
2019-09-23 12:45:00,44.42,44.42,44.38,44.41,15644.0,39.0102,39.0102,38.9751,39.0014,15644.0
2019-09-23 12:50:00,44.41,44.42,44.4,44.41,16417.0,39.0014,39.0102,38.9927,39.0014,16417.0
2019-09-23 12:55:00,44.41,44.41,44.33,44.34,19069.0,39.0014,39.0014,38.9312,38.94,19069.0
2019-09-23 13:00:00,44.35,44.41,44.34,44.4,27564.0,38.9487,39.0014,38.94,38.9927,27564.0
2019-09-23 13:05:00,44.39,44.41,44.36,44.41,16769.0,38.9839,39.0014,38.9575,39.0014,16769.0
2019-09-23 13:10:00,44.4,44.43,44.39,44.41,22112.0,38.9927,39.019,38.9839,39.0014,22112.0
2019-09-23 13:15:00,44.41,44.44,44.41,44.43,25570.0,39.0014,39.0278,39.0014,39.019,25570.0
2019-09-23 13:20:00,44.44,44.44,44.4,44.41,14039.0,39.0278,39.0278,38.9927,39.0014,14039.0
2019-09-23 13:25:00,44.41,44.45,44.4,44.43,20457.0,39.0014,39.0366,38.9927,39.019,20457.0
2019-09-23 13:30:00,44.43,44.45,44.42,44.42,15752.0,39.019,39.0366,39.0102,39.0102,15752.0
2019-09-23 13:35:00,44.41,44.43,44.4,44.43,14485.0,39.0014,39.019,38.9927,39.019,14485.0
2019-09-23 13:40:00,44.43,44.47,44.42,44.45,18774.0,39.019,39.0541,39.0102,39.0366,18774.0
2019-09-23 13:45:00,44.45,44.45,44.41,44.43,12532.0,39.0366,39.0366,39.0014,39.019,12532.0
2019-09-23 13:50:00,44.43,44.46,44.42,44.44,19057.0,39.019,39.0453,39.0102,39.0278,19057.0
2019-09-23 13:55:00,44.44,44.46,44.43,44.46,8298.0,39.0278,39.0453,39.019,39.0453,8298.0
2019-09-23 14:00:00,44.46,44.46,44.43,44.44,14335.0,39.0453,39.0453,39.019,39.0278,14335.0
2019-09-23 14:05:00,44.45,44.48,44.44,44.48,17321.0,39.0366,39.0629,39.0278,39.0629,17321.0
2019-09-23 14:10:00,44.47,44.49,44.45,44.45,11679.0,39.0541,39.0717,39.0366,39.0366,11679.0
2019-09-23 14:15:00,44.45,44.48,44.44,44.47,11854.0,39.0366,39.0629,39.0278,39.0541,11854.0
2019-09-23 14:20:00,44.47,44.47,44.42,44.42,22036.0,39.0541,39.0541,39.0102,39.0102,22036.0
2019-09-23 14:25:00,44.43,44.43,44.36,44.38,32277.0,39.019,39.019,38.9575,38.9751,32277.0
2019-09-23 14:30:00,44.38,44.38,44.34,44.37,23453.0,38.9751,38.9751,38.94,38.9663,23453.0
2019-09-23 14:35:00,44.38,44.38,44.33,44.36,25793.0,38.9751,38.9751,38.9312,38.9575,25793.0
2019-09-23 14:40:00,44.35,44.39,44.35,44.38,15480.0,38.9487,38.9839,38.9487,38.9751,15480.0
2019-09-23 14:45:00,44.38,44.39,44.33,44.34,31630.0,38.9751,38.9839,38.9312,38.94,31630.0
2019-09-23 14:50:00,44.35,44.35,44.31,44.34,26861.0,38.9487,38.9487,38.9136,38.94,26861.0
2019-09-23 14:55:00,44.34,44.36,44.32,44.36,17684.0,38.94,38.9575,38.9224,38.9575,17684.0
2019-09-23 15:00:00,44.36,44.39,44.35,44.38,11426.0,38.9575,38.9839,38.9487,38.9751,11426.0
2019-09-23 15:05:00,44.38,44.45,44.37,44.41,23599.0,38.9751,39.0366,38.9663,39.0014,23599.0
2019-09-23 15:10:00,44.41,44.42,44.4,44.41,14998.0,39.0014,39.0102,38.9927,39.0014,14998.0
2019-09-23 15:15:00,44.42,44.47,44.41,44.46,32675.0,39.0102,39.0541,39.0014,39.0453,32675.0
2019-09-23 15:20:00,44.46,44.47,44.41,44.43,34216.0,39.0453,39.0541,39.0014,39.019,34216.0
2019-09-23 15:25:00,44.43,44.44,44.41,44.41,26798.0,39.019,39.0278,39.0014,39.0014,26798.0
2019-09-23 15:30:00,44.41,44.42,44.37,44.38,22422.0,39.0014,39.0102,38.9663,38.9751,22422.0
2019-09-23 15:35:00,44.37,44.37,44.3,44.34,48080.0,38.9663,38.9663,38.9048,38.94,48080.0
2019-09-23 15:40:00,44.33,44.33,44.3,44.32,22074.0,38.9312,38.9312,38.9048,38.9224,22074.0
2019-09-23 15:45:00,44.32,44.34,44.29,44.3,64092.0,38.9224,38.94,38.8961,38.9048,64092.0
2019-09-23 15:50:00,44.31,44.33,44.26,44.27,58381.0,38.9136,38.9312,38.8697,38.8785,58381.0
2019-09-23 15:55:00,44.26,44.28,44.2,44.24,208949.0,38.8697,38.8873,38.817,38.8521,208949.0
2019-09-24 09:30:00,44.35,44.51,44.3,44.5,49430.0,38.9487,39.0893,38.9048,39.0805,49430.0
2019-09-24 09:35:00,44.5,44.6,44.5,44.57,28934.0,39.0805,39.1683,39.0805,39.142,28934.0
2019-09-24 09:40:00,44.58,44.65,44.53,44.54,28068.0,39.1507,39.2122,39.1068,39.1156,28068.0
2019-09-24 09:45:00,44.53,44.56,44.47,44.52,29887.0,39.1068,39.1332,39.0541,39.098,29887.0
2019-09-24 09:50:00,44.52,44.53,44.48,44.51,26933.0,39.098,39.1068,39.0629,39.0893,26933.0
2019-09-24 09:55:00,44.51,44.52,44.41,44.41,29192.0,39.0893,39.098,39.0014,39.0014,29192.0
2019-09-24 10:00:00,44.4,44.42,44.33,44.34,52090.0,38.9927,39.0102,38.9312,38.94,52090.0
2019-09-24 10:05:00,44.34,44.34,44.26,44.29,52536.0,38.94,38.94,38.8697,38.8961,52536.0
2019-09-24 10:10:00,44.28,44.36,44.27,44.32,78850.0,38.8873,38.9575,38.8785,38.9224,78850.0
2019-09-24 10:15:00,44.32,44.32,44.21,44.27,46379.0,38.9224,38.9224,38.8258,38.8785,46379.0
2019-09-24 10:20:00,44.26,44.27,44.11,44.11,44895.0,38.8697,38.8785,38.738,38.738,44895.0
2019-09-24 10:25:00,44.11,44.13,44.03,44.09,44238.0,38.738,38.7555,38.6677,38.7204,44238.0
2019-09-24 10:30:00,44.09,44.14,44.07,44.1,84703.0,38.7204,38.7643,38.7028,38.7292,84703.0
2019-09-24 10:35:00,44.09,44.13,44.05,44.05,75687.0,38.7204,38.7555,38.6853,38.6853,75687.0
2019-09-24 10:40:00,44.05,44.14,44.02,44.09,54996.0,38.6853,38.7643,38.6589,38.7204,54996.0
2019-09-24 10:45:00,44.09,44.09,44.02,44.07,51697.0,38.7204,38.7204,38.6589,38.7028,51697.0
2019-09-24 10:50:00,44.08,44.19,44.08,44.19,25272.0,38.7116,38.8082,38.7116,38.8082,25272.0
2019-09-24 10:55:00,44.21,44.22,44.16,44.16,13152.0,38.8258,38.8346,38.7819,38.7819,13152.0
2019-09-24 11:00:00,44.16,44.16,44.01,44.04,40272.0,38.7819,38.7819,38.6502,38.6765,40272.0
2019-09-24 11:05:00,44.05,44.1,44.05,44.06,36849.0,38.6853,38.7292,38.6853,38.6941,36849.0
2019-09-24 11:10:00,44.07,44.18,44.07,44.18,30474.0,38.7028,38.7994,38.7028,38.7994,30474.0
2019-09-24 11:15:00,44.18,44.2,44.13,44.18,20504.0,38.7994,38.817,38.7555,38.7994,20504.0
2019-09-24 11:20:00,44.17,44.17,44.09,44.1,30071.0,38.7907,38.7907,38.7204,38.7292,30071.0
2019-09-24 11:25:00,44.1,44.11,44.06,44.07,46632.0,38.7292,38.738,38.6941,38.7028,46632.0
2019-09-24 11:30:00,44.07,44.07,44.0,44.02,20966.0,38.7028,38.7028,38.6414,38.6589,20966.0
2019-09-24 11:35:00,44.02,44.04,43.97,43.98,19077.0,38.6589,38.6765,38.615,38.6238,19077.0
2019-09-24 11:40:00,43.97,44.0,43.91,43.92,18796.0,38.615,38.6414,38.5623,38.5711,18796.0
2019-09-24 11:45:00,43.91,43.99,43.91,43.98,26562.0,38.5623,38.6326,38.5623,38.6238,26562.0
2019-09-24 11:50:00,43.99,43.99,43.94,43.96,15872.0,38.6326,38.6326,38.5887,38.6062,15872.0
2019-09-24 11:55:00,43.96,44.02,43.96,43.99,17926.0,38.6062,38.6589,38.6062,38.6326,17926.0
2019-09-24 12:00:00,44.0,44.05,43.97,44.05,14846.0,38.6414,38.6853,38.615,38.6853,14846.0
2019-09-24 12:05:00,44.04,44.08,44.04,44.05,18549.0,38.6765,38.7116,38.6765,38.6853,18549.0
2019-09-24 12:10:00,44.05,44.05,43.99,44.0,22209.0,38.6853,38.6853,38.6326,38.6414,22209.0
2019-09-24 12:15:00,43.99,44.02,43.96,43.96,13653.0,38.6326,38.6589,38.6062,38.6062,13653.0
2019-09-24 12:20:00,43.95,43.98,43.81,43.86,25270.0,38.5975,38.6238,38.4745,38.5184,25270.0
2019-09-24 12:25:00,43.86,43.87,43.66,43.72,347368.0,38.5184,38.5272,38.3428,38.3955,347368.0
2019-09-24 12:30:00,43.73,43.73,43.65,43.67,40670.0,38.4043,38.4043,38.334,38.3516,40670.0
2019-09-24 12:35:00,43.67,43.71,43.61,43.62,42132.0,38.3516,38.3867,38.2989,38.3076,42132.0
2019-09-24 12:40:00,43.64,43.65,43.58,43.65,35652.0,38.3252,38.334,38.2725,38.334,35652.0
2019-09-24 12:45:00,43.65,43.65,43.58,43.59,35705.0,38.334,38.334,38.2725,38.2813,35705.0
2019-09-24 12:50:00,43.58,43.59,43.5,43.5,64755.0,38.2725,38.2813,38.2023,38.2023,64755.0
2019-09-24 12:55:00,43.5,43.54,43.49,43.5,32360.0,38.2023,38.2374,38.1935,38.2023,32360.0
2019-09-24 13:00:00,43.5,43.58,43.49,43.56,40265.0,38.2023,38.2725,38.1935,38.255,40265.0
2019-09-24 13:05:00,43.56,43.61,43.55,43.58,36776.0,38.255,38.2989,38.2462,38.2725,36776.0
2019-09-24 13:10:00,43.57,43.57,43.47,43.5,17246.0,38.2637,38.2637,38.1759,38.2023,17246.0
2019-09-24 13:15:00,43.5,43.53,43.48,43.52,31409.0,38.2023,38.2286,38.1847,38.2198,31409.0
2019-09-24 13:20:00,43.52,43.54,43.45,43.46,15219.0,38.2198,38.2374,38.1584,38.1671,15219.0
2019-09-24 13:25:00,43.46,43.5,43.45,43.46,33922.0,38.1671,38.2023,38.1584,38.1671,33922.0
2019-09-24 13:30:00,43.46,43.53,43.45,43.49,56178.0,38.1671,38.2286,38.1584,38.1935,56178.0
2019-09-24 13:35:00,43.48,43.51,43.48,43.49,41537.0,38.1847,38.211,38.1847,38.1935,41537.0
2019-09-24 13:40:00,43.5,43.51,43.46,43.48,41122.0,38.2023,38.211,38.1671,38.1847,41122.0
2019-09-24 13:45:00,43.49,43.58,43.48,43.55,127684.0,38.1935,38.2725,38.1847,38.2462,127684.0
2019-09-24 13:50:00,43.54,43.57,43.47,43.48,33062.0,38.2374,38.2637,38.1759,38.1847,33062.0
2019-09-24 13:55:00,43.48,43.54,43.48,43.5,38736.0,38.1847,38.2374,38.1847,38.2023,38736.0
2019-09-24 14:00:00,43.5,43.5,43.43,43.46,29619.0,38.2023,38.2023,38.1408,38.1671,29619.0
2019-09-24 14:05:00,43.46,43.48,43.43,43.45,17104.0,38.1671,38.1847,38.1408,38.1584,17104.0
2019-09-24 14:10:00,43.44,43.71,43.41,43.65,85907.0,38.1496,38.3867,38.1232,38.334,85907.0
2019-09-24 14:15:00,43.65,43.7,43.62,43.69,38831.0,38.334,38.3779,38.3076,38.3691,38831.0
2019-09-24 14:20:00,43.69,43.69,43.61,43.61,28231.0,38.3691,38.3691,38.2989,38.2989,28231.0
2019-09-24 14:25:00,43.62,43.62,43.57,43.59,42480.0,38.3076,38.3076,38.2637,38.2813,42480.0
2019-09-24 14:30:00,43.6,43.65,43.58,43.63,19231.0,38.2901,38.334,38.2725,38.3164,19231.0
2019-09-24 14:35:00,43.63,43.68,43.49,43.55,96651.0,38.3164,38.3603,38.1935,38.2462,96651.0
2019-09-24 14:40:00,43.57,43.57,43.48,43.5,48222.0,38.2637,38.2637,38.1847,38.2023,48222.0
2019-09-24 14:45:00,43.5,43.55,43.43,43.55,65686.0,38.2023,38.2462,38.1408,38.2462,65686.0
2019-09-24 14:50:00,43.54,43.59,43.52,43.57,78616.0,38.2374,38.2813,38.2198,38.2637,78616.0
2019-09-24 14:55:00,43.57,43.57,43.51,43.52,21689.0,38.2637,38.2637,38.211,38.2198,21689.0
2019-09-24 15:00:00,43.52,43.54,43.47,43.54,18955.0,38.2198,38.2374,38.1759,38.2374,18955.0
2019-09-24 15:05:00,43.54,43.57,43.53,43.53,34832.0,38.2374,38.2637,38.2286,38.2286,34832.0
2019-09-24 15:10:00,43.53,43.61,43.52,43.6,32955.0,38.2286,38.2989,38.2198,38.2901,32955.0
2019-09-24 15:15:00,43.6,43.61,43.54,43.56,27112.0,38.2901,38.2989,38.2374,38.255,27112.0
2019-09-24 15:20:00,43.55,43.55,43.46,43.47,24959.0,38.2462,38.2462,38.1671,38.1759,24959.0
2019-09-24 15:25:00,43.47,43.54,43.47,43.49,52099.0,38.1759,38.2374,38.1759,38.1935,52099.0
2019-09-24 15:30:00,43.49,43.49,43.43,43.46,49309.0,38.1935,38.1935,38.1408,38.1671,49309.0
2019-09-24 15:35:00,43.46,43.5,43.44,43.48,46258.0,38.1671,38.2023,38.1496,38.1847,46258.0
2019-09-24 15:40:00,43.47,43.52,43.47,43.48,45655.0,38.1759,38.2198,38.1759,38.1847,45655.0
2019-09-24 15:45:00,43.47,43.58,43.45,43.55,111932.0,38.1759,38.2725,38.1584,38.2462,111932.0
2019-09-24 15:50:00,43.55,43.56,43.48,43.54,137267.0,38.2462,38.255,38.1847,38.2374,137267.0
2019-09-24 15:55:00,43.55,43.56,43.42,43.48,495100.0,38.2462,38.255,38.132,38.1847,495100.0
2019-09-25 09:30:00,43.44,43.62,43.4,43.62,45151.0,38.1496,38.3076,38.1144,38.3076,45151.0
2019-09-25 09:35:00,43.62,43.7,43.61,43.66,14090.0,38.3076,38.3779,38.2989,38.3428,14090.0
2019-09-25 09:40:00,43.67,43.69,43.59,43.61,17217.0,38.3516,38.3691,38.2813,38.2989,17217.0
2019-09-25 09:45:00,43.62,43.62,43.51,43.54,14326.0,38.3076,38.3076,38.211,38.2374,14326.0
2019-09-25 09:50:00,43.56,43.56,43.44,43.44,10763.0,38.255,38.255,38.1496,38.1496,10763.0
2019-09-25 09:55:00,43.44,43.47,43.38,43.39,18841.0,38.1496,38.1759,38.0969,38.1057,18841.0
2019-09-25 10:00:00,43.4,43.45,43.27,43.43,44856.0,38.1144,38.1584,38.0003,38.1408,44856.0
2019-09-25 10:05:00,43.43,43.52,43.4,43.47,24644.0,38.1408,38.2198,38.1144,38.1759,24644.0
2019-09-25 10:10:00,43.48,43.53,43.43,43.44,12777.0,38.1847,38.2286,38.1408,38.1496,12777.0
2019-09-25 10:15:00,43.44,43.5,43.41,43.44,14396.0,38.1496,38.2023,38.1232,38.1496,14396.0
2019-09-25 10:20:00,43.45,43.49,43.36,43.37,21502.0,38.1584,38.1935,38.0793,38.0881,21502.0
2019-09-25 10:25:00,43.38,43.43,43.36,43.43,15815.0,38.0969,38.1408,38.0793,38.1408,15815.0
2019-09-25 10:30:00,43.43,43.49,43.41,43.48,14892.0,38.1408,38.1935,38.1232,38.1847,14892.0
2019-09-25 10:35:00,43.48,43.49,43.42,43.44,17023.0,38.1847,38.1935,38.132,38.1496,17023.0
2019-09-25 10:40:00,43.43,43.43,43.35,43.38,14547.0,38.1408,38.1408,38.0705,38.0969,14547.0
2019-09-25 10:45:00,43.37,43.43,43.37,43.42,14651.0,38.0881,38.1408,38.0881,38.132,14651.0
2019-09-25 10:50:00,43.42,43.54,43.39,43.51,36107.0,38.132,38.2374,38.1057,38.211,36107.0
2019-09-25 10:55:00,43.49,43.51,43.45,43.46,49551.0,38.1935,38.211,38.1584,38.1671,49551.0
2019-09-25 11:00:00,43.46,43.51,43.42,43.42,75440.0,38.1671,38.211,38.132,38.132,75440.0
2019-09-25 11:05:00,43.42,43.46,43.41,43.44,47106.0,38.132,38.1671,38.1232,38.1496,47106.0
2019-09-25 11:10:00,43.43,43.53,43.42,43.5,54203.0,38.1408,38.2286,38.132,38.2023,54203.0
2019-09-25 11:15:00,43.51,43.52,43.43,43.52,38713.0,38.211,38.2198,38.1408,38.2198,38713.0
2019-09-25 11:20:00,43.52,43.55,43.51,43.51,14619.0,38.2198,38.2462,38.211,38.211,14619.0
2019-09-25 11:25:00,43.51,43.52,43.47,43.5,16408.0,38.211,38.2198,38.1759,38.2023,16408.0
2019-09-25 11:30:00,43.5,43.5,43.47,43.48,10295.0,38.2023,38.2023,38.1759,38.1847,10295.0
2019-09-25 11:35:00,43.48,43.49,43.46,43.48,16202.0,38.1847,38.1935,38.1671,38.1847,16202.0
2019-09-25 11:40:00,43.48,43.51,43.45,43.46,23271.0,38.1847,38.211,38.1584,38.1671,23271.0
2019-09-25 11:45:00,43.47,43.5,43.47,43.48,13957.0,38.1759,38.2023,38.1759,38.1847,13957.0
2019-09-25 11:50:00,43.48,43.51,43.46,43.5,14538.0,38.1847,38.211,38.1671,38.2023,14538.0
2019-09-25 11:55:00,43.51,43.53,43.5,43.52,16533.0,38.211,38.2286,38.2023,38.2198,16533.0
2019-09-25 12:00:00,43.53,43.55,43.51,43.54,24938.0,38.2286,38.2462,38.211,38.2374,24938.0
2019-09-25 12:05:00,43.55,43.6,43.54,43.57,26299.0,38.2462,38.2901,38.2374,38.2637,26299.0
2019-09-25 12:10:00,43.57,43.57,43.53,43.53,23182.0,38.2637,38.2637,38.2286,38.2286,23182.0
2019-09-25 12:15:00,43.52,43.56,43.5,43.54,31157.0,38.2198,38.255,38.2023,38.2374,31157.0
2019-09-25 12:20:00,43.54,43.56,43.51,43.55,111310.0,38.2374,38.255,38.211,38.2462,111310.0
2019-09-25 12:25:00,43.56,43.61,43.55,43.6,18751.0,38.255,38.2989,38.2462,38.2901,18751.0
2019-09-25 12:30:00,43.61,43.61,43.58,43.6,14907.0,38.2989,38.2989,38.2725,38.2901,14907.0
2019-09-25 12:35:00,43.6,43.61,43.59,43.59,11503.0,38.2901,38.2989,38.2813,38.2813,11503.0
2019-09-25 12:40:00,43.59,43.63,43.59,43.63,14565.0,38.2813,38.3164,38.2813,38.3164,14565.0
2019-09-25 12:45:00,43.63,43.64,43.61,43.62,13823.0,38.3164,38.3252,38.2989,38.3076,13823.0
2019-09-25 12:50:00,43.61,43.64,43.6,43.63,11243.0,38.2989,38.3252,38.2901,38.3164,11243.0
2019-09-25 12:55:00,43.62,43.67,43.59,43.62,22775.0,38.3076,38.3516,38.2813,38.3076,22775.0
2019-09-25 13:00:00,43.63,43.67,43.61,43.67,15539.0,38.3164,38.3516,38.2989,38.3516,15539.0
2019-09-25 13:05:00,43.66,43.71,43.64,43.71,17157.0,38.3428,38.3867,38.3252,38.3867,17157.0
2019-09-25 13:10:00,43.7,43.71,43.67,43.69,19587.0,38.3779,38.3867,38.3516,38.3691,19587.0
2019-09-25 13:15:00,43.69,43.69,43.64,43.66,15913.0,38.3691,38.3691,38.3252,38.3428,15913.0
2019-09-25 13:20:00,43.66,43.66,43.64,43.66,24360.0,38.3428,38.3428,38.3252,38.3428,24360.0
2019-09-25 13:25:00,43.66,43.69,43.65,43.68,69858.0,38.3428,38.3691,38.334,38.3603,69858.0
2019-09-25 13:30:00,43.68,43.74,43.68,43.7,51248.0,38.3603,38.413,38.3603,38.3779,51248.0
2019-09-25 13:35:00,43.7,43.71,43.67,43.67,16749.0,38.3779,38.3867,38.3516,38.3516,16749.0
2019-09-25 13:40:00,43.68,43.7,43.65,43.66,39971.0,38.3603,38.3779,38.334,38.3428,39971.0
2019-09-25 13:45:00,43.66,43.69,43.63,43.64,40227.0,38.3428,38.3691,38.3164,38.3252,40227.0
2019-09-25 13:50:00,43.64,43.67,43.63,43.66,22057.0,38.3252,38.3516,38.3164,38.3428,22057.0
2019-09-25 13:55:00,43.65,43.67,43.62,43.63,14802.0,38.334,38.3516,38.3076,38.3164,14802.0
2019-09-25 14:00:00,43.63,43.68,43.62,43.66,32875.0,38.3164,38.3603,38.3076,38.3428,32875.0
2019-09-25 14:05:00,43.66,43.7,43.65,43.68,24406.0,38.3428,38.3779,38.334,38.3603,24406.0
2019-09-25 14:10:00,43.68,43.74,43.66,43.72,30943.0,38.3603,38.413,38.3428,38.3955,30943.0
2019-09-25 14:15:00,43.72,43.72,43.68,43.7,22918.0,38.3955,38.3955,38.3603,38.3779,22918.0
2019-09-25 14:20:00,43.7,43.71,43.68,43.7,18200.0,38.3779,38.3867,38.3603,38.3779,18200.0
2019-09-25 14:25:00,43.7,43.7,43.69,43.7,16765.0,38.3779,38.3779,38.3691,38.3779,16765.0
2019-09-25 14:30:00,43.69,43.73,43.67,43.67,20635.0,38.3691,38.4043,38.3516,38.3516,20635.0
2019-09-25 14:35:00,43.66,43.68,43.62,43.63,42608.0,38.3428,38.3603,38.3076,38.3164,42608.0
2019-09-25 14:40:00,43.63,43.65,43.62,43.65,27430.0,38.3164,38.334,38.3076,38.334,27430.0
2019-09-25 14:45:00,43.65,43.69,43.64,43.68,31391.0,38.334,38.3691,38.3252,38.3603,31391.0
2019-09-25 14:50:00,43.68,43.69,43.65,43.69,25459.0,38.3603,38.3691,38.334,38.3691,25459.0
2019-09-25 14:55:00,43.68,43.69,43.65,43.66,24713.0,38.3603,38.3691,38.334,38.3428,24713.0
2019-09-25 15:00:00,43.66,43.7,43.66,43.7,33455.0,38.3428,38.3779,38.3428,38.3779,33455.0
2019-09-25 15:05:00,43.7,43.73,43.68,43.7,32323.0,38.3779,38.4043,38.3603,38.3779,32323.0
2019-09-25 15:10:00,43.7,43.73,43.69,43.7,145025.0,38.3779,38.4043,38.3691,38.3779,145025.0
2019-09-25 15:15:00,43.7,43.7,43.67,43.69,41449.0,38.3779,38.3779,38.3516,38.3691,41449.0
2019-09-25 15:20:00,43.69,43.7,43.67,43.69,37025.0,38.3691,38.3779,38.3516,38.3691,37025.0
2019-09-25 15:25:00,43.69,43.7,43.67,43.67,46122.0,38.3691,38.3779,38.3516,38.3516,46122.0
2019-09-25 15:30:00,43.68,43.68,43.64,43.68,76906.0,38.3603,38.3603,38.3252,38.3603,76906.0
2019-09-25 15:35:00,43.67,43.72,43.67,43.72,49282.0,38.3516,38.3955,38.3516,38.3955,49282.0
2019-09-25 15:40:00,43.72,43.72,43.7,43.72,44358.0,38.3955,38.3955,38.3779,38.3955,44358.0
2019-09-25 15:45:00,43.72,43.77,43.71,43.75,75676.0,38.3955,38.4394,38.3867,38.4218,75676.0
2019-09-25 15:50:00,43.75,43.77,43.72,43.73,124367.0,38.4218,38.4394,38.3955,38.4043,124367.0
2019-09-25 15:55:00,43.72,43.75,43.67,43.68,288243.0,38.3955,38.4218,38.3516,38.3603,288243.0
2019-09-26 09:30:00,43.8,43.89,43.76,43.8,42067.0,38.4657,38.5448,38.4306,38.4657,42067.0
2019-09-26 09:35:00,43.79,43.81,43.73,43.77,30715.0,38.4569,38.4745,38.4043,38.4394,30715.0
2019-09-26 09:40:00,43.76,43.84,43.75,43.84,29474.0,38.4306,38.5009,38.4218,38.5009,29474.0
2019-09-26 09:45:00,43.83,43.85,43.75,43.8,21611.0,38.4921,38.5096,38.4218,38.4657,21611.0
2019-09-26 09:50:00,43.81,43.81,43.69,43.7,26108.0,38.4745,38.4745,38.3691,38.3779,26108.0
2019-09-26 09:55:00,43.69,43.7,43.65,43.68,23568.0,38.3691,38.3779,38.334,38.3603,23568.0
2019-09-26 10:00:00,43.68,43.72,43.64,43.66,42775.0,38.3603,38.3955,38.3252,38.3428,42775.0
2019-09-26 10:05:00,43.66,43.66,43.58,43.61,21325.0,38.3428,38.3428,38.2725,38.2989,21325.0
2019-09-26 10:10:00,43.61,43.63,43.58,43.62,19871.0,38.2989,38.3164,38.2725,38.3076,19871.0
2019-09-26 10:15:00,43.62,43.62,43.45,43.49,241496.0,38.3076,38.3076,38.1584,38.1935,241496.0
2019-09-26 10:20:00,43.5,43.55,43.48,43.5,74456.0,38.2023,38.2462,38.1847,38.2023,74456.0
2019-09-26 10:25:00,43.49,43.53,43.47,43.51,146862.0,38.1935,38.2286,38.1759,38.211,146862.0
2019-09-26 10:30:00,43.51,43.68,43.51,43.62,87027.0,38.211,38.3603,38.211,38.3076,87027.0
2019-09-26 10:35:00,43.63,43.71,43.62,43.7,36807.0,38.3164,38.3867,38.3076,38.3779,36807.0
2019-09-26 10:40:00,43.7,43.71,43.58,43.58,33761.0,38.3779,38.3867,38.2725,38.2725,33761.0
2019-09-26 10:45:00,43.57,43.63,43.57,43.62,43766.0,38.2637,38.3164,38.2637,38.3076,43766.0
2019-09-26 10:50:00,43.62,43.63,43.61,43.63,30691.0,38.3076,38.3164,38.2989,38.3164,30691.0
2019-09-26 10:55:00,43.62,43.64,43.56,43.61,54768.0,38.3076,38.3252,38.255,38.2989,54768.0
2019-09-26 11:00:00,43.6,43.62,43.49,43.54,26752.0,38.2901,38.3076,38.1935,38.2374,26752.0
2019-09-26 11:05:00,43.54,43.6,43.53,43.56,22670.0,38.2374,38.2901,38.2286,38.255,22670.0
2019-09-26 11:10:00,43.57,43.63,43.57,43.61,10732.0,38.2637,38.3164,38.2637,38.2989,10732.0
2019-09-26 11:15:00,43.61,43.62,43.54,43.56,19138.0,38.2989,38.3076,38.2374,38.255,19138.0
2019-09-26 11:20:00,43.56,43.56,43.46,43.46,52125.0,38.255,38.255,38.1671,38.1671,52125.0
2019-09-26 11:25:00,43.47,43.51,43.47,43.51,50233.0,38.1759,38.211,38.1759,38.211,50233.0
2019-09-26 11:30:00,43.51,43.54,43.49,43.52,41727.0,38.211,38.2374,38.1935,38.2198,41727.0
2019-09-26 11:35:00,43.53,43.58,43.52,43.55,37419.0,38.2286,38.2725,38.2198,38.2462,37419.0
2019-09-26 11:40:00,43.54,43.54,43.51,43.52,16907.0,38.2374,38.2374,38.211,38.2198,16907.0
2019-09-26 11:45:00,43.51,43.51,43.44,43.48,54336.0,38.211,38.211,38.1496,38.1847,54336.0
2019-09-26 11:50:00,43.48,43.49,43.47,43.48,18334.0,38.1847,38.1935,38.1759,38.1847,18334.0
2019-09-26 11:55:00,43.48,43.49,43.45,43.47,25329.0,38.1847,38.1935,38.1584,38.1759,25329.0
2019-09-26 12:00:00,43.47,43.52,43.44,43.48,88387.0,38.1759,38.2198,38.1496,38.1847,88387.0
2019-09-26 12:05:00,43.48,43.51,43.46,43.51,90322.0,38.1847,38.211,38.1671,38.211,90322.0
2019-09-26 12:10:00,43.5,43.58,43.5,43.58,13399.0,38.2023,38.2725,38.2023,38.2725,13399.0
2019-09-26 12:15:00,43.6,43.63,43.58,43.62,29716.0,38.2901,38.3164,38.2725,38.3076,29716.0
2019-09-26 12:20:00,43.61,43.62,43.57,43.6,13348.0,38.2989,38.3076,38.2637,38.2901,13348.0
2019-09-26 12:25:00,43.6,43.69,43.59,43.67,28312.0,38.2901,38.3691,38.2813,38.3516,28312.0
2019-09-26 12:30:00,43.68,43.7,43.66,43.68,38507.0,38.3603,38.3779,38.3428,38.3603,38507.0
2019-09-26 12:35:00,43.68,43.76,43.68,43.76,14317.0,38.3603,38.4306,38.3603,38.4306,14317.0
2019-09-26 12:40:00,43.76,43.76,43.71,43.71,19723.0,38.4306,38.4306,38.3867,38.3867,19723.0
2019-09-26 12:45:00,43.71,43.76,43.7,43.76,11144.0,38.3867,38.4306,38.3779,38.4306,11144.0
2019-09-26 12:50:00,43.75,43.76,43.69,43.69,29611.0,38.4218,38.4306,38.3691,38.3691,29611.0
2019-09-26 12:55:00,43.7,43.7,43.65,43.68,29047.0,38.3779,38.3779,38.334,38.3603,29047.0
2019-09-26 13:00:00,43.7,43.7,43.65,43.65,34925.0,38.3779,38.3779,38.334,38.334,34925.0
2019-09-26 13:05:00,43.65,43.73,43.63,43.71,71388.0,38.334,38.4043,38.3164,38.3867,71388.0
2019-09-26 13:10:00,43.71,43.71,43.67,43.68,9036.0,38.3867,38.3867,38.3516,38.3603,9036.0
2019-09-26 13:15:00,43.67,43.67,43.65,43.66,16544.0,38.3516,38.3516,38.334,38.3428,16544.0
2019-09-26 13:20:00,43.65,43.65,43.61,43.62,16256.0,38.334,38.334,38.2989,38.3076,16256.0
2019-09-26 13:25:00,43.62,43.64,43.61,43.64,14666.0,38.3076,38.3252,38.2989,38.3252,14666.0
2019-09-26 13:30:00,43.63,43.64,43.58,43.58,29828.0,38.3164,38.3252,38.2725,38.2725,29828.0
2019-09-26 13:35:00,43.58,43.67,43.58,43.65,19418.0,38.2725,38.3516,38.2725,38.334,19418.0
2019-09-26 13:40:00,43.65,43.68,43.63,43.68,13152.0,38.334,38.3603,38.3164,38.3603,13152.0
2019-09-26 13:45:00,43.68,43.73,43.67,43.67,23043.0,38.3603,38.4043,38.3516,38.3516,23043.0
2019-09-26 13:50:00,43.67,43.68,43.64,43.65,34044.0,38.3516,38.3603,38.3252,38.334,34044.0
2019-09-26 13:55:00,43.65,43.68,43.6,43.65,149967.0,38.334,38.3603,38.2901,38.334,149967.0
2019-09-26 14:00:00,43.65,43.69,43.64,43.67,32802.0,38.334,38.3691,38.3252,38.3516,32802.0
2019-09-26 14:05:00,43.67,43.78,43.66,43.76,21583.0,38.3516,38.4482,38.3428,38.4306,21583.0
2019-09-26 14:10:00,43.76,43.76,43.68,43.68,32158.0,38.4306,38.4306,38.3603,38.3603,32158.0
2019-09-26 14:15:00,43.68,43.72,43.66,43.67,124687.0,38.3603,38.3955,38.3428,38.3516,124687.0
2019-09-26 14:20:00,43.67,43.7,43.66,43.7,14956.0,38.3516,38.3779,38.3428,38.3779,14956.0
2019-09-26 14:25:00,43.7,43.71,43.65,43.67,35214.0,38.3779,38.3867,38.334,38.3516,35214.0
2019-09-26 14:30:00,43.67,43.69,43.65,43.66,98328.0,38.3516,38.3691,38.334,38.3428,98328.0
2019-09-26 14:35:00,43.66,43.67,43.63,43.65,32548.0,38.3428,38.3516,38.3164,38.334,32548.0
2019-09-26 14:40:00,43.65,43.67,43.63,43.65,22350.0,38.334,38.3516,38.3164,38.334,22350.0
2019-09-26 14:45:00,43.65,43.67,43.64,43.65,22653.0,38.334,38.3516,38.3252,38.334,22653.0
2019-09-26 14:50:00,43.66,43.66,43.58,43.59,24183.0,38.3428,38.3428,38.2725,38.2813,24183.0
2019-09-26 14:55:00,43.6,43.62,43.57,43.59,22432.0,38.2901,38.3076,38.2637,38.2813,22432.0
2019-09-26 15:00:00,43.59,43.66,43.59,43.61,33284.0,38.2813,38.3428,38.2813,38.2989,33284.0
2019-09-26 15:05:00,43.62,43.67,43.59,43.66,23749.0,38.3076,38.3516,38.2813,38.3428,23749.0
2019-09-26 15:10:00,43.66,43.71,43.64,43.69,22347.0,38.3428,38.3867,38.3252,38.3691,22347.0
2019-09-26 15:15:00,43.69,43.7,43.64,43.65,35126.0,38.3691,38.3779,38.3252,38.334,35126.0
2019-09-26 15:20:00,43.65,43.7,43.64,43.7,18747.0,38.334,38.3779,38.3252,38.3779,18747.0
2019-09-26 15:25:00,43.7,43.75,43.66,43.73,72594.0,38.3779,38.4218,38.3428,38.4043,72594.0
2019-09-26 15:30:00,43.73,43.79,43.71,43.77,31190.0,38.4043,38.4569,38.3867,38.4394,31190.0
2019-09-26 15:35:00,43.77,43.78,43.72,43.72,59654.0,38.4394,38.4482,38.3955,38.3955,59654.0
2019-09-26 15:40:00,43.71,43.72,43.67,43.68,39986.0,38.3867,38.3955,38.3516,38.3603,39986.0
2019-09-26 15:45:00,43.67,43.71,43.67,43.7,40985.0,38.3516,38.3867,38.3516,38.3779,40985.0
2019-09-26 15:50:00,43.7,43.71,43.58,43.61,102126.0,38.3779,38.3867,38.2725,38.2989,102126.0
2019-09-26 15:55:00,43.6,43.61,43.55,43.59,158464.0,38.2901,38.2989,38.2462,38.2813,158464.0
2019-09-27 09:30:00,43.75,43.75,43.61,43.61,44313.0,38.4218,38.4218,38.2989,38.2989,44313.0
2019-09-27 09:35:00,43.61,43.61,43.49,43.55,32144.0,38.2989,38.2989,38.1935,38.2462,32144.0
2019-09-27 09:40:00,43.55,43.58,43.48,43.49,40714.0,38.2462,38.2725,38.1847,38.1935,40714.0
2019-09-27 09:45:00,43.48,43.5,43.42,43.42,26338.0,38.1847,38.2023,38.132,38.132,26338.0
2019-09-27 09:50:00,43.43,43.51,43.4,43.47,31774.0,38.1408,38.211,38.1144,38.1759,31774.0
2019-09-27 09:55:00,43.46,43.51,43.44,43.49,17792.0,38.1671,38.211,38.1496,38.1935,17792.0
2019-09-27 10:00:00,43.47,43.56,43.44,43.53,25753.0,38.1759,38.255,38.1496,38.2286,25753.0
2019-09-27 10:05:00,43.52,43.54,43.49,43.52,31966.0,38.2198,38.2374,38.1935,38.2198,31966.0
2019-09-27 10:10:00,43.51,43.52,43.46,43.48,34689.0,38.211,38.2198,38.1671,38.1847,34689.0
2019-09-27 10:15:00,43.48,43.48,43.34,43.36,29413.0,38.1847,38.1847,38.0617,38.0793,29413.0
2019-09-27 10:20:00,43.36,43.44,43.33,43.42,27978.0,38.0793,38.1496,38.053,38.132,27978.0
2019-09-27 10:25:00,43.41,43.55,43.41,43.51,44062.0,38.1232,38.2462,38.1232,38.211,44062.0
2019-09-27 10:30:00,43.52,43.62,43.51,43.59,48070.0,38.2198,38.3076,38.211,38.2813,48070.0
2019-09-27 10:35:00,43.59,43.65,43.57,43.63,23978.0,38.2813,38.334,38.2637,38.3164,23978.0
2019-09-27 10:40:00,43.64,43.7,43.61,43.68,250602.0,38.3252,38.3779,38.2989,38.3603,250602.0
2019-09-27 10:45:00,43.69,43.75,43.64,43.65,83399.0,38.3691,38.4218,38.3252,38.334,83399.0
2019-09-27 10:50:00,43.64,43.67,43.63,43.65,20518.0,38.3252,38.3516,38.3164,38.334,20518.0
2019-09-27 10:55:00,43.65,43.66,43.59,43.62,25330.0,38.334,38.3428,38.2813,38.3076,25330.0
2019-09-27 11:00:00,43.61,43.62,43.53,43.54,39993.0,38.2989,38.3076,38.2286,38.2374,39993.0
2019-09-27 11:05:00,43.53,43.62,43.52,43.61,40537.0,38.2286,38.3076,38.2198,38.2989,40537.0
2019-09-27 11:10:00,43.6,43.62,43.57,43.62,18010.0,38.2901,38.3076,38.2637,38.3076,18010.0
2019-09-27 11:15:00,43.62,43.62,43.57,43.59,33704.0,38.3076,38.3076,38.2637,38.2813,33704.0
2019-09-27 11:20:00,43.59,43.68,43.57,43.67,113803.0,38.2813,38.3603,38.2637,38.3516,113803.0
2019-09-27 11:25:00,43.67,43.67,43.6,43.62,34285.0,38.3516,38.3516,38.2901,38.3076,34285.0
2019-09-27 11:30:00,43.62,43.64,43.58,43.62,34780.0,38.3076,38.3252,38.2725,38.3076,34780.0
2019-09-27 11:35:00,43.62,43.64,43.28,43.42,80906.0,38.3076,38.3252,38.0091,38.132,80906.0
2019-09-27 11:40:00,43.41,43.52,43.4,43.43,20900.0,38.1232,38.2198,38.1144,38.1408,20900.0
2019-09-27 11:45:00,43.43,43.49,43.41,43.46,29195.0,38.1408,38.1935,38.1232,38.1671,29195.0
2019-09-27 11:50:00,43.45,43.46,43.42,43.46,22714.0,38.1584,38.1671,38.132,38.1671,22714.0
2019-09-27 11:55:00,43.47,43.58,43.47,43.5,38573.0,38.1759,38.2725,38.1759,38.2023,38573.0
2019-09-27 12:00:00,43.49,43.52,43.44,43.48,19395.0,38.1935,38.2198,38.1496,38.1847,19395.0
2019-09-27 12:05:00,43.48,43.5,43.44,43.48,36530.0,38.1847,38.2023,38.1496,38.1847,36530.0
2019-09-27 12:10:00,43.47,43.55,43.47,43.53,18803.0,38.1759,38.2462,38.1759,38.2286,18803.0
2019-09-27 12:15:00,43.54,43.54,43.42,43.43,32525.0,38.2374,38.2374,38.132,38.1408,32525.0
2019-09-27 12:20:00,43.43,43.45,43.42,43.44,15022.0,38.1408,38.1584,38.132,38.1496,15022.0
2019-09-27 12:25:00,43.44,43.54,43.44,43.52,24267.0,38.1496,38.2374,38.1496,38.2198,24267.0
2019-09-27 12:30:00,43.52,43.53,43.47,43.51,16039.0,38.2198,38.2286,38.1759,38.211,16039.0
2019-09-27 12:35:00,43.51,43.54,43.51,43.51,8927.0,38.211,38.2374,38.211,38.211,8927.0
2019-09-27 12:40:00,43.52,43.55,43.49,43.49,12923.0,38.2198,38.2462,38.1935,38.1935,12923.0
2019-09-27 12:45:00,43.48,43.5,43.39,43.39,27989.0,38.1847,38.2023,38.1057,38.1057,27989.0
2019-09-27 12:50:00,43.39,43.42,43.36,43.37,25926.0,38.1057,38.132,38.0793,38.0881,25926.0
2019-09-27 12:55:00,43.37,43.42,43.33,43.33,15452.0,38.0881,38.132,38.053,38.053,15452.0
2019-09-27 13:00:00,43.33,43.39,43.3,43.39,16649.0,38.053,38.1057,38.0266,38.1057,16649.0
2019-09-27 13:05:00,43.39,43.49,43.39,43.46,13461.0,38.1057,38.1935,38.1057,38.1671,13461.0
2019-09-27 13:10:00,43.46,43.48,43.45,43.46,6646.0,38.1671,38.1847,38.1584,38.1671,6646.0
2019-09-27 13:15:00,43.46,43.46,43.43,43.44,10560.0,38.1671,38.1671,38.1408,38.1496,10560.0
2019-09-27 13:20:00,43.46,43.48,43.41,43.45,12466.0,38.1671,38.1847,38.1232,38.1584,12466.0
2019-09-27 13:25:00,43.44,43.49,43.43,43.48,11640.0,38.1496,38.1935,38.1408,38.1847,11640.0
2019-09-27 13:30:00,43.47,43.47,43.43,43.46,18267.0,38.1759,38.1759,38.1408,38.1671,18267.0
2019-09-27 13:35:00,43.46,43.48,43.43,43.48,13642.0,38.1671,38.1847,38.1408,38.1847,13642.0
2019-09-27 13:40:00,43.48,43.53,43.47,43.51,13818.0,38.1847,38.2286,38.1759,38.211,13818.0
2019-09-27 13:45:00,43.5,43.5,43.43,43.45,11949.0,38.2023,38.2023,38.1408,38.1584,11949.0
2019-09-27 13:50:00,43.45,43.48,43.4,43.47,18049.0,38.1584,38.1847,38.1144,38.1759,18049.0
2019-09-27 13:55:00,43.46,43.5,43.46,43.5,11627.0,38.1671,38.2023,38.1671,38.2023,11627.0
2019-09-27 14:00:00,43.5,43.5,43.4,43.41,18371.0,38.2023,38.2023,38.1144,38.1232,18371.0
2019-09-27 14:05:00,43.41,43.43,43.35,43.35,22829.0,38.1232,38.1408,38.0705,38.0705,22829.0
2019-09-27 14:10:00,43.35,43.4,43.35,43.4,16941.0,38.0705,38.1144,38.0705,38.1144,16941.0
2019-09-27 14:15:00,43.4,43.41,43.37,43.4,15802.0,38.1144,38.1232,38.0881,38.1144,15802.0
2019-09-27 14:20:00,43.4,43.43,43.38,43.39,14861.0,38.1144,38.1408,38.0969,38.1057,14861.0
2019-09-27 14:25:00,43.38,43.42,43.37,43.4,20415.0,38.0969,38.132,38.0881,38.1144,20415.0
2019-09-27 14:30:00,43.39,43.41,43.37,43.39,21378.0,38.1057,38.1232,38.0881,38.1057,21378.0
2019-09-27 14:35:00,43.39,43.43,43.36,43.38,17539.0,38.1057,38.1408,38.0793,38.0969,17539.0
2019-09-27 14:40:00,43.39,43.41,43.37,43.39,12572.0,38.1057,38.1232,38.0881,38.1057,12572.0
2019-09-27 14:45:00,43.39,43.39,43.35,43.35,11518.0,38.1057,38.1057,38.0705,38.0705,11518.0
2019-09-27 14:50:00,43.35,43.36,43.31,43.32,20340.0,38.0705,38.0793,38.0354,38.0442,20340.0
2019-09-27 14:55:00,43.32,43.37,43.31,43.34,18706.0,38.0442,38.0881,38.0354,38.0617,18706.0
2019-09-27 15:00:00,43.34,43.39,43.34,43.36,36859.0,38.0617,38.1057,38.0617,38.0793,36859.0
2019-09-27 15:05:00,43.35,43.37,43.31,43.34,29470.0,38.0705,38.0881,38.0354,38.0617,29470.0
2019-09-27 15:10:00,43.34,43.37,43.33,43.34,81647.0,38.0617,38.0881,38.053,38.0617,81647.0
2019-09-27 15:15:00,43.34,43.49,43.33,43.48,40842.0,38.0617,38.1935,38.053,38.1847,40842.0
2019-09-27 15:20:00,43.48,43.53,43.46,43.53,19082.0,38.1847,38.2286,38.1671,38.2286,19082.0
2019-09-27 15:25:00,43.53,43.54,43.45,43.46,44933.0,38.2286,38.2374,38.1584,38.1671,44933.0
2019-09-27 15:30:00,43.45,43.51,43.43,43.5,28655.0,38.1584,38.211,38.1408,38.2023,28655.0
2019-09-27 15:35:00,43.5,43.56,43.48,43.56,27795.0,38.2023,38.255,38.1847,38.255,27795.0
2019-09-27 15:40:00,43.56,43.61,43.54,43.58,48391.0,38.255,38.2989,38.2374,38.2725,48391.0
2019-09-27 15:45:00,43.57,43.61,43.57,43.61,56752.0,38.2637,38.2989,38.2637,38.2989,56752.0
2019-09-27 15:50:00,43.61,43.68,43.6,43.64,68866.0,38.2989,38.3603,38.2901,38.3252,68866.0
2019-09-27 15:55:00,43.64,43.68,43.57,43.67,140324.0,38.3252,38.3603,38.2637,38.3516,140324.0
2019-09-30 09:30:00,44.01,44.17,43.9,44.11,61079.0,38.6502,38.7907,38.5535,38.738,61079.0
2019-09-30 09:35:00,44.1,44.1,44.0,44.02,18746.0,38.7292,38.7292,38.6414,38.6589,18746.0
2019-09-30 09:40:00,44.02,44.03,43.97,43.98,7199.0,38.6589,38.6677,38.615,38.6238,7199.0
2019-09-30 09:45:00,43.98,44.02,43.95,44.02,15376.0,38.6238,38.6589,38.5975,38.6589,15376.0
2019-09-30 09:50:00,44.01,44.03,43.98,44.01,19109.0,38.6502,38.6677,38.6238,38.6502,19109.0
2019-09-30 09:55:00,44.01,44.04,43.91,44.03,37600.0,38.6502,38.6765,38.5623,38.6677,37600.0
2019-09-30 10:00:00,44.03,44.1,44.0,44.1,16710.0,38.6677,38.7292,38.6414,38.7292,16710.0
2019-09-30 10:05:00,44.1,44.14,44.08,44.12,24394.0,38.7292,38.7643,38.7116,38.7468,24394.0
2019-09-30 10:10:00,44.11,44.11,44.04,44.09,17770.0,38.738,38.738,38.6765,38.7204,17770.0
2019-09-30 10:15:00,44.09,44.15,44.07,44.07,14011.0,38.7204,38.7731,38.7028,38.7028,14011.0
2019-09-30 10:20:00,44.06,44.07,44.01,44.02,16591.0,38.6941,38.7028,38.6502,38.6589,16591.0
2019-09-30 10:25:00,44.01,44.07,44.01,44.06,8426.0,38.6502,38.7028,38.6502,38.6941,8426.0
2019-09-30 10:30:00,44.05,44.07,44.04,44.06,12332.0,38.6853,38.7028,38.6765,38.6941,12332.0
2019-09-30 10:35:00,44.07,44.13,44.06,44.06,29313.0,38.7028,38.7555,38.6941,38.6941,29313.0
2019-09-30 10:40:00,44.05,44.12,44.04,44.08,16494.0,38.6853,38.7468,38.6765,38.7116,16494.0
2019-09-30 10:45:00,44.08,44.13,44.07,44.12,18365.0,38.7116,38.7555,38.7028,38.7468,18365.0
2019-09-30 10:50:00,44.13,44.15,44.05,44.11,43792.0,38.7555,38.7731,38.6853,38.738,43792.0
2019-09-30 10:55:00,44.12,44.12,44.03,44.04,15978.0,38.7468,38.7468,38.6677,38.6765,15978.0
2019-09-30 11:00:00,44.05,44.06,44.0,44.0,11936.0,38.6853,38.6941,38.6414,38.6414,11936.0
2019-09-30 11:05:00,44.01,44.05,43.99,44.02,45558.0,38.6502,38.6853,38.6326,38.6589,45558.0
2019-09-30 11:10:00,44.02,44.03,43.96,43.97,12102.0,38.6589,38.6677,38.6062,38.615,12102.0
2019-09-30 11:15:00,43.97,44.03,43.97,43.99,10448.0,38.615,38.6677,38.615,38.6326,10448.0
2019-09-30 11:20:00,43.99,44.04,43.97,44.02,39214.0,38.6326,38.6765,38.615,38.6589,39214.0
2019-09-30 11:25:00,44.02,44.12,44.02,44.09,36025.0,38.6589,38.7468,38.6589,38.7204,36025.0
2019-09-30 11:30:00,44.1,44.1,44.04,44.05,24583.0,38.7292,38.7292,38.6765,38.6853,24583.0
2019-09-30 11:35:00,44.06,44.07,44.05,44.06,11521.0,38.6941,38.7028,38.6853,38.6941,11521.0
2019-09-30 11:40:00,44.06,44.12,44.06,44.11,15115.0,38.6941,38.7468,38.6941,38.738,15115.0
2019-09-30 11:45:00,44.11,44.13,44.08,44.09,11985.0,38.738,38.7555,38.7116,38.7204,11985.0
2019-09-30 11:50:00,44.09,44.11,44.05,44.05,32481.0,38.7204,38.738,38.6853,38.6853,32481.0
2019-09-30 11:55:00,44.05,44.09,44.05,44.08,17686.0,38.6853,38.7204,38.6853,38.7116,17686.0
2019-09-30 12:00:00,44.08,44.14,44.08,44.14,17784.0,38.7116,38.7643,38.7116,38.7643,17784.0
2019-09-30 12:05:00,44.14,44.14,44.11,44.11,17817.0,38.7643,38.7643,38.738,38.738,17817.0
2019-09-30 12:10:00,44.12,44.19,44.11,44.19,18779.0,38.7468,38.8082,38.738,38.8082,18779.0
2019-09-30 12:15:00,44.19,44.19,44.15,44.16,16913.0,38.8082,38.8082,38.7731,38.7819,16913.0
2019-09-30 12:20:00,44.16,44.2,44.16,44.16,26028.0,38.7819,38.817,38.7819,38.7819,26028.0
2019-09-30 12:25:00,44.17,44.17,44.1,44.11,29183.0,38.7907,38.7907,38.7292,38.738,29183.0
2019-09-30 12:30:00,44.11,44.12,44.06,44.07,35813.0,38.738,38.7468,38.6941,38.7028,35813.0
2019-09-30 12:35:00,44.06,44.08,44.05,44.05,35586.0,38.6941,38.7116,38.6853,38.6853,35586.0
2019-09-30 12:40:00,44.05,44.07,44.03,44.05,21055.0,38.6853,38.7028,38.6677,38.6853,21055.0
2019-09-30 12:45:00,44.05,44.07,44.01,44.02,24638.0,38.6853,38.7028,38.6502,38.6589,24638.0
2019-09-30 12:50:00,44.02,44.03,44.0,44.01,24195.0,38.6589,38.6677,38.6414,38.6502,24195.0
2019-09-30 12:55:00,44.01,44.05,44.0,44.05,15045.0,38.6502,38.6853,38.6414,38.6853,15045.0
2019-09-30 13:00:00,44.05,44.06,44.01,44.02,19354.0,38.6853,38.6941,38.6502,38.6589,19354.0
2019-09-30 13:05:00,44.02,44.04,44.01,44.03,16814.0,38.6589,38.6765,38.6502,38.6677,16814.0
2019-09-30 13:10:00,44.03,44.04,43.98,43.98,19871.0,38.6677,38.6765,38.6238,38.6238,19871.0
2019-09-30 13:15:00,43.99,44.0,43.96,43.96,25813.0,38.6326,38.6414,38.6062,38.6062,25813.0
2019-09-30 13:20:00,43.96,43.99,43.92,43.93,55363.0,38.6062,38.6326,38.5711,38.5799,55363.0
2019-09-30 13:25:00,43.93,43.94,43.89,43.9,31165.0,38.5799,38.5887,38.5448,38.5535,31165.0
2019-09-30 13:30:00,43.89,43.91,43.88,43.88,28557.0,38.5448,38.5623,38.536,38.536,28557.0
2019-09-30 13:35:00,43.87,43.91,43.87,43.9,23488.0,38.5272,38.5623,38.5272,38.5535,23488.0
2019-09-30 13:40:00,43.91,43.91,43.86,43.87,40739.0,38.5623,38.5623,38.5184,38.5272,40739.0
2019-09-30 13:45:00,43.86,43.92,43.86,43.91,21510.0,38.5184,38.5711,38.5184,38.5623,21510.0
2019-09-30 13:50:00,43.91,43.92,43.88,43.9,21469.0,38.5623,38.5711,38.536,38.5535,21469.0
2019-09-30 13:55:00,43.89,43.92,43.89,43.9,27420.0,38.5448,38.5711,38.5448,38.5535,27420.0
2019-09-30 14:00:00,43.91,43.93,43.83,43.84,70233.0,38.5623,38.5799,38.4921,38.5009,70233.0
2019-09-30 14:05:00,43.84,43.86,43.81,43.84,77839.0,38.5009,38.5184,38.4745,38.5009,77839.0
2019-09-30 14:10:00,43.84,43.89,43.82,43.89,56182.0,38.5009,38.5448,38.4833,38.5448,56182.0
2019-09-30 14:15:00,43.89,43.92,43.87,43.87,30572.0,38.5448,38.5711,38.5272,38.5272,30572.0
2019-09-30 14:20:00,43.88,43.89,43.86,43.87,17972.0,38.536,38.5448,38.5184,38.5272,17972.0
2019-09-30 14:25:00,43.87,43.87,43.85,43.87,26715.0,38.5272,38.5272,38.5096,38.5272,26715.0
2019-09-30 14:30:00,43.87,43.88,43.84,43.88,53484.0,38.5272,38.536,38.5009,38.536,53484.0
2019-09-30 14:35:00,43.88,43.89,43.84,43.86,27379.0,38.536,38.5448,38.5009,38.5184,27379.0
2019-09-30 14:40:00,43.87,43.93,43.86,43.9,28469.0,38.5272,38.5799,38.5184,38.5535,28469.0
2019-09-30 14:45:00,43.9,43.95,43.9,43.93,30080.0,38.5535,38.5975,38.5535,38.5799,30080.0
2019-09-30 14:50:00,43.94,43.98,43.93,43.98,10592.0,38.5887,38.6238,38.5799,38.6238,10592.0
2019-09-30 14:55:00,43.98,43.99,43.93,43.94,37083.0,38.6238,38.6326,38.5799,38.5887,37083.0
2019-09-30 15:00:00,43.94,43.94,43.9,43.9,26631.0,38.5887,38.5887,38.5535,38.5535,26631.0
2019-09-30 15:05:00,43.9,43.97,43.9,43.96,24728.0,38.5535,38.615,38.5535,38.6062,24728.0
2019-09-30 15:10:00,43.98,44.01,43.96,44.01,29277.0,38.6238,38.6502,38.6062,38.6502,29277.0
2019-09-30 15:15:00,44.0,44.0,43.95,43.96,72971.0,38.6414,38.6414,38.5975,38.6062,72971.0
2019-09-30 15:20:00,43.97,43.98,43.95,43.97,43876.0,38.615,38.6238,38.5975,38.615,43876.0
2019-09-30 15:25:00,43.97,43.97,43.93,43.94,23483.0,38.615,38.615,38.5799,38.5887,23483.0
2019-09-30 15:30:00,43.93,43.94,43.88,43.89,33018.0,38.5799,38.5887,38.536,38.5448,33018.0
2019-09-30 15:35:00,43.88,43.94,43.87,43.94,41894.0,38.536,38.5887,38.5272,38.5887,41894.0
2019-09-30 15:40:00,43.94,43.95,43.91,43.95,55173.0,38.5887,38.5975,38.5623,38.5975,55173.0
2019-09-30 15:45:00,43.95,43.96,43.85,43.88,110599.0,38.5975,38.6062,38.5096,38.536,110599.0
2019-09-30 15:50:00,43.88,43.93,43.86,43.87,124925.0,38.536,38.5799,38.5184,38.5272,124925.0
2019-09-30 15:55:00,43.87,43.94,43.86,43.89,261888.0,38.5272,38.5887,38.5184,38.5448,261888.0
2019-10-01 09:30:00,44.11,44.11,43.93,43.99,69349.0,38.738,38.738,38.5799,38.6326,69349.0
2019-10-01 09:35:00,43.98,44.11,43.92,44.11,20041.0,38.6238,38.738,38.5711,38.738,20041.0
2019-10-01 09:40:00,44.09,44.12,44.07,44.09,11733.0,38.7204,38.7468,38.7028,38.7204,11733.0
2019-10-01 09:45:00,44.08,44.13,44.06,44.07,16315.0,38.7116,38.7555,38.6941,38.7028,16315.0
2019-10-01 09:50:00,44.07,44.07,43.99,44.04,18345.0,38.7028,38.7028,38.6326,38.6765,18345.0
2019-10-01 09:55:00,44.04,44.05,43.98,43.98,15742.0,38.6765,38.6853,38.6238,38.6238,15742.0
2019-10-01 10:00:00,44.0,44.0,43.69,43.72,47392.0,38.6414,38.6414,38.3691,38.3955,47392.0
2019-10-01 10:05:00,43.72,43.72,43.56,43.56,31877.0,38.3955,38.3955,38.255,38.255,31877.0
2019-10-01 10:10:00,43.56,43.59,43.5,43.54,26211.0,38.255,38.2813,38.2023,38.2374,26211.0
2019-10-01 10:15:00,43.54,43.63,43.54,43.58,30245.0,38.2374,38.3164,38.2374,38.2725,30245.0
2019-10-01 10:20:00,43.58,43.64,43.54,43.63,25744.0,38.2725,38.3252,38.2374,38.3164,25744.0
2019-10-01 10:25:00,43.63,43.7,43.57,43.7,27012.0,38.3164,38.3779,38.2637,38.3779,27012.0
2019-10-01 10:30:00,43.71,43.71,43.68,43.69,23579.0,38.3867,38.3867,38.3603,38.3691,23579.0
2019-10-01 10:35:00,43.7,43.74,43.66,43.73,38099.0,38.3779,38.413,38.3428,38.4043,38099.0
2019-10-01 10:40:00,43.73,43.73,43.64,43.65,36170.0,38.4043,38.4043,38.3252,38.334,36170.0
2019-10-01 10:45:00,43.65,43.69,43.6,43.61,47421.0,38.334,38.3691,38.2901,38.2989,47421.0
2019-10-01 10:50:00,43.6,43.68,43.59,43.68,44900.0,38.2901,38.3603,38.2813,38.3603,44900.0
2019-10-01 10:55:00,43.68,43.68,43.6,43.61,18316.0,38.3603,38.3603,38.2901,38.2989,18316.0
2019-10-01 11:00:00,43.6,43.6,43.52,43.55,23773.0,38.2901,38.2901,38.2198,38.2462,23773.0
2019-10-01 11:05:00,43.55,43.61,43.54,43.6,16968.0,38.2462,38.2989,38.2374,38.2901,16968.0
2019-10-01 11:10:00,43.6,43.6,43.48,43.48,13097.0,38.2901,38.2901,38.1847,38.1847,13097.0
2019-10-01 11:15:00,43.48,43.52,43.45,43.47,23155.0,38.1847,38.2198,38.1584,38.1759,23155.0
2019-10-01 11:20:00,43.48,43.54,43.45,43.52,16256.0,38.1847,38.2374,38.1584,38.2198,16256.0
2019-10-01 11:25:00,43.53,43.6,43.49,43.58,28863.0,38.2286,38.2901,38.1935,38.2725,28863.0
2019-10-01 11:30:00,43.59,43.61,43.54,43.57,24297.0,38.2813,38.2989,38.2374,38.2637,24297.0
2019-10-01 11:35:00,43.57,43.59,43.52,43.56,19903.0,38.2637,38.2813,38.2198,38.255,19903.0
2019-10-01 11:40:00,43.55,43.56,43.45,43.49,20815.0,38.2462,38.255,38.1584,38.1935,20815.0
2019-10-01 11:45:00,43.48,43.5,43.44,43.46,15992.0,38.1847,38.2023,38.1496,38.1671,15992.0
2019-10-01 11:50:00,43.46,43.49,43.45,43.46,13248.0,38.1671,38.1935,38.1584,38.1671,13248.0
2019-10-01 11:55:00,43.46,43.48,43.42,43.45,23974.0,38.1671,38.1847,38.132,38.1584,23974.0
2019-10-01 12:00:00,43.44,43.44,43.36,43.39,16190.0,38.1496,38.1496,38.0793,38.1057,16190.0
2019-10-01 12:05:00,43.38,43.39,43.34,43.34,16201.0,38.0969,38.1057,38.0617,38.0617,16201.0
2019-10-01 12:10:00,43.33,43.34,43.26,43.27,40675.0,38.053,38.0617,37.9915,38.0003,40675.0
2019-10-01 12:15:00,43.27,43.33,43.27,43.3,21167.0,38.0003,38.053,38.0003,38.0266,21167.0
2019-10-01 12:20:00,43.3,43.32,43.28,43.28,23947.0,38.0266,38.0442,38.0091,38.0091,23947.0
2019-10-01 12:25:00,43.29,43.37,43.29,43.31,16982.0,38.0178,38.0881,38.0178,38.0354,16982.0
2019-10-01 12:30:00,43.32,43.37,43.31,43.35,18493.0,38.0442,38.0881,38.0354,38.0705,18493.0
2019-10-01 12:35:00,43.35,43.39,43.34,43.34,23485.0,38.0705,38.1057,38.0617,38.0617,23485.0
2019-10-01 12:40:00,43.35,43.37,43.33,43.35,41581.0,38.0705,38.0881,38.053,38.0705,41581.0
2019-10-01 12:45:00,43.35,43.37,43.32,43.37,21204.0,38.0705,38.0881,38.0442,38.0881,21204.0
2019-10-01 12:50:00,43.38,43.39,43.34,43.35,10923.0,38.0969,38.1057,38.0617,38.0705,10923.0
2019-10-01 12:55:00,43.34,43.36,43.28,43.29,14800.0,38.0617,38.0793,38.0091,38.0178,14800.0
2019-10-01 13:00:00,43.29,43.29,43.25,43.29,10721.0,38.0178,38.0178,37.9827,38.0178,10721.0
2019-10-01 13:05:00,43.28,43.29,43.21,43.27,22460.0,38.0091,38.0178,37.9476,38.0003,22460.0
2019-10-01 13:10:00,43.26,43.26,43.21,43.22,12806.0,37.9915,37.9915,37.9476,37.9564,12806.0
2019-10-01 13:15:00,43.22,43.22,43.17,43.2,17896.0,37.9564,37.9564,37.9125,37.9388,17896.0
2019-10-01 13:20:00,43.2,43.2,43.15,43.17,12177.0,37.9388,37.9388,37.8949,37.9125,12177.0
2019-10-01 13:25:00,43.17,43.22,43.15,43.16,20891.0,37.9125,37.9564,37.8949,37.9037,20891.0
2019-10-01 13:30:00,43.16,43.16,43.1,43.12,16599.0,37.9037,37.9037,37.851,37.8685,16599.0
2019-10-01 13:35:00,43.12,43.16,43.1,43.12,39473.0,37.8685,37.9037,37.851,37.8685,39473.0
2019-10-01 13:40:00,43.12,43.16,43.11,43.15,28896.0,37.8685,37.9037,37.8598,37.8949,28896.0
2019-10-01 13:45:00,43.14,43.16,43.11,43.15,27030.0,37.8861,37.9037,37.8598,37.8949,27030.0
2019-10-01 13:50:00,43.15,43.16,43.11,43.11,13914.0,37.8949,37.9037,37.8598,37.8598,13914.0
2019-10-01 13:55:00,43.12,43.15,43.08,43.11,25909.0,37.8685,37.8949,37.8334,37.8598,25909.0
2019-10-01 14:00:00,43.1,43.14,43.06,43.1,29095.0,37.851,37.8861,37.8159,37.851,29095.0
2019-10-01 14:05:00,43.09,43.1,43.04,43.06,25605.0,37.8422,37.851,37.7983,37.8159,25605.0
2019-10-01 14:10:00,43.07,43.12,43.04,43.12,18072.0,37.8246,37.8685,37.7983,37.8685,18072.0
2019-10-01 14:15:00,43.12,43.12,43.09,43.09,17699.0,37.8685,37.8685,37.8422,37.8422,17699.0
2019-10-01 14:20:00,43.1,43.17,43.09,43.15,26687.0,37.851,37.9125,37.8422,37.8949,26687.0
2019-10-01 14:25:00,43.17,43.19,43.15,43.17,20203.0,37.9125,37.93,37.8949,37.9125,20203.0
2019-10-01 14:30:00,43.18,43.21,43.15,43.21,31809.0,37.9212,37.9476,37.8949,37.9476,31809.0
2019-10-01 14:35:00,43.21,43.21,43.16,43.19,21273.0,37.9476,37.9476,37.9037,37.93,21273.0
2019-10-01 14:40:00,43.19,43.23,43.17,43.22,23265.0,37.93,37.9651,37.9125,37.9564,23265.0
2019-10-01 14:45:00,43.23,43.28,43.22,43.25,18895.0,37.9651,38.0091,37.9564,37.9827,18895.0
2019-10-01 14:50:00,43.24,43.25,43.22,43.23,16565.0,37.9739,37.9827,37.9564,37.9651,16565.0
2019-10-01 14:55:00,43.24,43.24,43.16,43.16,70860.0,37.9739,37.9739,37.9037,37.9037,70860.0
2019-10-01 15:00:00,43.17,43.18,43.12,43.18,32571.0,37.9125,37.9212,37.8685,37.9212,32571.0
2019-10-01 15:05:00,43.18,43.18,43.1,43.13,39121.0,37.9212,37.9212,37.851,37.8773,39121.0
2019-10-01 15:10:00,43.13,43.13,43.02,43.03,65574.0,37.8773,37.8773,37.7807,37.7895,65574.0
2019-10-01 15:15:00,43.03,43.08,43.01,43.08,86266.0,37.7895,37.8334,37.7719,37.8334,86266.0
2019-10-01 15:20:00,43.08,43.11,43.06,43.09,31271.0,37.8334,37.8598,37.8159,37.8422,31271.0
2019-10-01 15:25:00,43.09,43.14,43.09,43.12,33284.0,37.8422,37.8861,37.8422,37.8685,33284.0
2019-10-01 15:30:00,43.12,43.12,43.05,43.09,60331.0,37.8685,37.8685,37.8071,37.8422,60331.0
2019-10-01 15:35:00,43.09,43.1,43.02,43.03,60344.0,37.8422,37.851,37.7807,37.7895,60344.0
2019-10-01 15:40:00,43.02,43.03,42.98,43.0,73597.0,37.7807,37.7895,37.7456,37.7632,73597.0
2019-10-01 15:45:00,43.0,43.05,42.95,42.97,74627.0,37.7632,37.8071,37.7192,37.7368,74627.0
2019-10-01 15:50:00,42.96,42.99,42.93,42.96,139023.0,37.728,37.7544,37.7017,37.728,139023.0
2019-10-01 15:55:00,42.95,42.97,42.9,42.94,294342.0,37.7192,37.7368,37.6753,37.7105,294342.0
2019-10-02 09:30:00,42.66,42.68,42.49,42.51,76796.0,37.4646,37.4821,37.3153,37.3328,76796.0
2019-10-02 09:35:00,42.5,42.58,42.45,42.47,62521.0,37.3241,37.3943,37.2801,37.2977,62521.0
2019-10-02 09:40:00,42.47,42.51,42.32,42.32,54404.0,37.2977,37.3328,37.166,37.166,54404.0
2019-10-02 09:45:00,42.31,42.33,42.16,42.29,58823.0,37.1572,37.1748,37.0255,37.1396,58823.0
2019-10-02 09:50:00,42.27,42.3,42.2,42.26,17947.0,37.1221,37.1484,37.0606,37.1133,17947.0
2019-10-02 09:55:00,42.26,42.31,42.18,42.31,22866.0,37.1133,37.1572,37.043,37.1572,22866.0
2019-10-02 10:00:00,42.3,42.31,42.15,42.18,33185.0,37.1484,37.1572,37.0167,37.043,33185.0
2019-10-02 10:05:00,42.18,42.19,42.08,42.14,160929.0,37.043,37.0518,36.9552,37.0079,160929.0
2019-10-02 10:10:00,42.15,42.24,42.13,42.16,80614.0,37.0167,37.0957,36.9991,37.0255,80614.0
2019-10-02 10:15:00,42.16,42.19,42.14,42.17,45856.0,37.0255,37.0518,37.0079,37.0342,45856.0
2019-10-02 10:20:00,42.18,42.19,42.12,42.12,55489.0,37.043,37.0518,36.9903,36.9903,55489.0
2019-10-02 10:25:00,42.11,42.12,42.06,42.07,54574.0,36.9815,36.9903,36.9376,36.9464,54574.0
2019-10-02 10:30:00,42.06,42.06,41.91,41.95,62035.0,36.9376,36.9376,36.8059,36.841,62035.0
2019-10-02 10:35:00,41.96,41.97,41.8,41.83,69726.0,36.8498,36.8586,36.7093,36.7356,69726.0
2019-10-02 10:40:00,41.82,41.85,41.72,41.77,68738.0,36.7269,36.7532,36.639,36.683,68738.0
2019-10-02 10:45:00,41.77,41.81,41.76,41.78,32339.0,36.683,36.7181,36.6742,36.6917,32339.0
2019-10-02 10:50:00,41.78,41.89,41.75,41.89,56019.0,36.6917,36.7883,36.6654,36.7883,56019.0
2019-10-02 10:55:00,41.88,41.97,41.87,41.92,41294.0,36.7796,36.8586,36.7708,36.8147,41294.0
2019-10-02 11:00:00,41.91,42.01,41.9,42.01,19324.0,36.8059,36.8937,36.7971,36.8937,19324.0
2019-10-02 11:05:00,42.01,42.02,41.96,41.98,19437.0,36.8937,36.9025,36.8498,36.8674,19437.0
2019-10-02 11:10:00,41.97,41.98,41.82,41.87,69607.0,36.8586,36.8674,36.7269,36.7708,69607.0
2019-10-02 11:15:00,41.88,41.89,41.81,41.86,45804.0,36.7796,36.7883,36.7181,36.762,45804.0
2019-10-02 11:20:00,41.86,41.92,41.8,41.92,21471.0,36.762,36.8147,36.7093,36.8147,21471.0
2019-10-02 11:25:00,41.93,41.94,41.81,41.86,21822.0,36.8235,36.8323,36.7181,36.762,21822.0
2019-10-02 11:30:00,41.86,41.89,41.71,41.73,58935.0,36.762,36.7883,36.6303,36.6478,58935.0
2019-10-02 11:35:00,41.74,41.79,41.69,41.79,64491.0,36.6566,36.7005,36.6127,36.7005,64491.0
2019-10-02 11:40:00,41.79,41.88,41.79,41.87,18549.0,36.7005,36.7796,36.7005,36.7708,18549.0
2019-10-02 11:45:00,41.87,41.92,41.86,41.88,38406.0,36.7708,36.8147,36.762,36.7796,38406.0
2019-10-02 11:50:00,41.89,41.97,41.88,41.9,25308.0,36.7883,36.8586,36.7796,36.7971,25308.0
2019-10-02 11:55:00,41.9,41.93,41.84,41.86,117978.0,36.7971,36.8235,36.7444,36.762,117978.0
2019-10-02 12:00:00,41.87,41.9,41.83,41.88,69774.0,36.7708,36.7971,36.7356,36.7796,69774.0
2019-10-02 12:05:00,41.88,41.89,41.82,41.85,61589.0,36.7796,36.7883,36.7269,36.7532,61589.0
2019-10-02 12:10:00,41.85,41.85,41.79,41.82,47867.0,36.7532,36.7532,36.7005,36.7269,47867.0
2019-10-02 12:15:00,41.81,41.83,41.77,41.8,56059.0,36.7181,36.7356,36.683,36.7093,56059.0
2019-10-02 12:20:00,41.8,41.8,41.74,41.79,40384.0,36.7093,36.7093,36.6566,36.7005,40384.0
2019-10-02 12:25:00,41.78,41.81,41.77,41.79,13971.0,36.6917,36.7181,36.683,36.7005,13971.0
2019-10-02 12:30:00,41.78,41.83,41.66,41.68,114461.0,36.6917,36.7356,36.5864,36.6039,114461.0
2019-10-02 12:35:00,41.67,41.75,41.66,41.68,44668.0,36.5951,36.6654,36.5864,36.6039,44668.0
2019-10-02 12:40:00,41.68,41.7,41.67,41.7,13625.0,36.6039,36.6215,36.5951,36.6215,13625.0
2019-10-02 12:45:00,41.71,41.71,41.66,41.7,19651.0,36.6303,36.6303,36.5864,36.6215,19651.0
2019-10-02 12:50:00,41.7,41.7,41.65,41.68,16708.0,36.6215,36.6215,36.5776,36.6039,16708.0
2019-10-02 12:55:00,41.68,41.73,41.64,41.72,23221.0,36.6039,36.6478,36.5688,36.639,23221.0
2019-10-02 13:00:00,41.71,41.79,41.67,41.79,14030.0,36.6303,36.7005,36.5951,36.7005,14030.0
2019-10-02 13:05:00,41.78,41.85,41.77,41.84,31905.0,36.6917,36.7532,36.683,36.7444,31905.0
2019-10-02 13:10:00,41.84,41.86,41.81,41.82,53379.0,36.7444,36.762,36.7181,36.7269,53379.0
2019-10-02 13:15:00,41.83,41.83,41.77,41.8,29779.0,36.7356,36.7356,36.683,36.7093,29779.0
2019-10-02 13:20:00,41.8,41.83,41.75,41.76,35275.0,36.7093,36.7356,36.6654,36.6742,35275.0
2019-10-02 13:25:00,41.76,41.82,41.74,41.77,39442.0,36.6742,36.7269,36.6566,36.683,39442.0
2019-10-02 13:30:00,41.76,41.79,41.72,41.75,42100.0,36.6742,36.7005,36.639,36.6654,42100.0
2019-10-02 13:35:00,41.76,41.77,41.7,41.75,21743.0,36.6742,36.683,36.6215,36.6654,21743.0
2019-10-02 13:40:00,41.74,41.76,41.72,41.75,17309.0,36.6566,36.6742,36.639,36.6654,17309.0
2019-10-02 13:45:00,41.76,41.78,41.73,41.73,35210.0,36.6742,36.6917,36.6478,36.6478,35210.0
2019-10-02 13:50:00,41.73,41.77,41.7,41.76,18046.0,36.6478,36.683,36.6215,36.6742,18046.0
2019-10-02 13:55:00,41.75,41.79,41.74,41.76,28107.0,36.6654,36.7005,36.6566,36.6742,28107.0
2019-10-02 14:00:00,41.76,41.82,41.68,41.79,54725.0,36.6742,36.7269,36.6039,36.7005,54725.0
2019-10-02 14:05:00,41.8,41.8,41.75,41.78,78002.0,36.7093,36.7093,36.6654,36.6917,78002.0
2019-10-02 14:10:00,41.78,41.82,41.75,41.77,58956.0,36.6917,36.7269,36.6654,36.683,58956.0
2019-10-02 14:15:00,41.77,41.85,41.76,41.82,221722.0,36.683,36.7532,36.6742,36.7269,221722.0
2019-10-02 14:20:00,41.82,42.01,41.82,42.01,70072.0,36.7269,36.8937,36.7269,36.8937,70072.0
2019-10-02 14:25:00,42.0,42.01,41.95,41.97,21801.0,36.8849,36.8937,36.841,36.8586,21801.0
2019-10-02 14:30:00,41.97,41.98,41.95,41.98,23514.0,36.8586,36.8674,36.841,36.8674,23514.0
2019-10-02 14:35:00,41.98,41.98,41.94,41.98,25323.0,36.8674,36.8674,36.8323,36.8674,25323.0
2019-10-02 14:40:00,41.98,41.99,41.89,41.89,31472.0,36.8674,36.8762,36.7883,36.7883,31472.0
2019-10-02 14:45:00,41.88,41.96,41.87,41.96,41412.0,36.7796,36.8498,36.7708,36.8498,41412.0
2019-10-02 14:50:00,41.95,41.95,41.88,41.89,19701.0,36.841,36.841,36.7796,36.7883,19701.0
2019-10-02 14:55:00,41.89,41.92,41.89,41.92,25020.0,36.7883,36.8147,36.7883,36.8147,25020.0
2019-10-02 15:00:00,41.92,41.94,41.83,41.84,30502.0,36.8147,36.8323,36.7356,36.7444,30502.0
2019-10-02 15:05:00,41.84,41.9,41.82,41.88,32099.0,36.7444,36.7971,36.7269,36.7796,32099.0
2019-10-02 15:10:00,41.88,41.98,41.88,41.95,32911.0,36.7796,36.8674,36.7796,36.841,32911.0
2019-10-02 15:15:00,41.95,41.98,41.92,41.97,37640.0,36.841,36.8674,36.8147,36.8586,37640.0
2019-10-02 15:20:00,41.97,42.02,41.96,41.99,32418.0,36.8586,36.9025,36.8498,36.8762,32418.0
2019-10-02 15:25:00,42.0,42.03,41.95,41.96,41091.0,36.8849,36.9113,36.841,36.8498,41091.0
2019-10-02 15:30:00,41.95,42.0,41.92,41.98,49361.0,36.841,36.8849,36.8147,36.8674,49361.0
2019-10-02 15:35:00,41.98,41.99,41.95,41.97,66069.0,36.8674,36.8762,36.841,36.8586,66069.0
2019-10-02 15:40:00,41.97,41.98,41.92,41.95,59781.0,36.8586,36.8674,36.8147,36.841,59781.0
2019-10-02 15:45:00,41.96,41.96,41.83,41.84,84016.0,36.8498,36.8498,36.7356,36.7444,84016.0
2019-10-02 15:50:00,41.85,41.9,41.79,41.88,123672.0,36.7532,36.7971,36.7005,36.7796,123672.0
2019-10-02 15:55:00,41.88,41.88,41.81,41.88,309136.0,36.7796,36.7796,36.7181,36.7796,309136.0
2019-10-03 09:30:00,41.77,41.89,41.64,41.69,60775.0,36.683,36.7883,36.5688,36.6127,60775.0
2019-10-03 09:35:00,41.69,41.75,41.64,41.65,32256.0,36.6127,36.6654,36.5688,36.5776,32256.0
2019-10-03 09:40:00,41.65,41.7,41.62,41.63,45655.0,36.5776,36.6215,36.5512,36.56,45655.0
2019-10-03 09:45:00,41.64,41.82,41.63,41.78,71409.0,36.5688,36.7269,36.56,36.6917,71409.0
2019-10-03 09:50:00,41.78,41.87,41.73,41.8,83399.0,36.6917,36.7708,36.6478,36.7093,83399.0
2019-10-03 09:55:00,41.79,41.84,41.74,41.81,49591.0,36.7005,36.7444,36.6566,36.7181,49591.0
2019-10-03 10:00:00,41.8,41.8,41.38,41.53,109760.0,36.7093,36.7093,36.3405,36.4722,109760.0
2019-10-03 10:05:00,41.54,41.55,41.34,41.4,68851.0,36.481,36.4897,36.3053,36.358,68851.0
2019-10-03 10:10:00,41.4,41.42,41.35,41.41,37744.0,36.358,36.3756,36.3141,36.3668,37744.0
2019-10-03 10:15:00,41.4,41.48,41.37,41.45,31348.0,36.358,36.4283,36.3317,36.4019,31348.0
2019-10-03 10:20:00,41.46,41.55,41.44,41.53,50824.0,36.4107,36.4897,36.3931,36.4722,50824.0
2019-10-03 10:25:00,41.53,41.66,41.52,41.57,78920.0,36.4722,36.5864,36.4634,36.5073,78920.0
2019-10-03 10:30:00,41.58,41.7,41.52,41.7,69216.0,36.5161,36.6215,36.4634,36.6215,69216.0
2019-10-03 10:35:00,41.69,41.77,41.67,41.73,62962.0,36.6127,36.683,36.5951,36.6478,62962.0
2019-10-03 10:40:00,41.73,41.73,41.65,41.65,32708.0,36.6478,36.6478,36.5776,36.5776,32708.0
2019-10-03 10:45:00,41.65,41.66,41.48,41.52,51202.0,36.5776,36.5864,36.4283,36.4634,51202.0
2019-10-03 10:50:00,41.52,41.56,41.44,41.48,39020.0,36.4634,36.4985,36.3931,36.4283,39020.0
2019-10-03 10:55:00,41.48,41.62,41.47,41.59,46900.0,36.4283,36.5512,36.4195,36.5249,46900.0
2019-10-03 11:00:00,41.58,41.74,41.55,41.73,82030.0,36.5161,36.6566,36.4897,36.6478,82030.0
2019-10-03 11:05:00,41.74,41.81,41.69,41.8,76076.0,36.6566,36.7181,36.6127,36.7093,76076.0
2019-10-03 11:10:00,41.79,41.87,41.76,41.78,56243.0,36.7005,36.7708,36.6742,36.6917,56243.0
2019-10-03 11:15:00,41.78,41.91,41.77,41.89,65901.0,36.6917,36.8059,36.683,36.7883,65901.0
2019-10-03 11:20:00,41.88,41.88,41.75,41.76,36928.0,36.7796,36.7796,36.6654,36.6742,36928.0
2019-10-03 11:25:00,41.77,41.78,41.69,41.69,45050.0,36.683,36.6917,36.6127,36.6127,45050.0
2019-10-03 11:30:00,41.68,41.73,41.66,41.67,49217.0,36.6039,36.6478,36.5864,36.5951,49217.0
2019-10-03 11:35:00,41.66,41.7,41.6,41.61,61283.0,36.5864,36.6215,36.5337,36.5424,61283.0
2019-10-03 11:40:00,41.62,41.66,41.59,41.65,54719.0,36.5512,36.5864,36.5249,36.5776,54719.0
2019-10-03 11:45:00,41.65,41.7,41.54,41.57,60353.0,36.5776,36.6215,36.481,36.5073,60353.0
2019-10-03 11:50:00,41.56,41.59,41.53,41.57,59240.0,36.4985,36.5249,36.4722,36.5073,59240.0
2019-10-03 11:55:00,41.57,41.59,41.47,41.49,43383.0,36.5073,36.5249,36.4195,36.4371,43383.0
2019-10-03 12:00:00,41.49,41.61,41.48,41.56,54296.0,36.4371,36.5424,36.4283,36.4985,54296.0
2019-10-03 12:05:00,41.57,41.71,41.55,41.67,89895.0,36.5073,36.6303,36.4897,36.5951,89895.0
2019-10-03 12:10:00,41.67,41.71,41.65,41.67,138179.0,36.5951,36.6303,36.5776,36.5951,138179.0
2019-10-03 12:15:00,41.68,41.68,41.54,41.54,68631.0,36.6039,36.6039,36.481,36.481,68631.0
2019-10-03 12:20:00,41.54,41.68,41.54,41.66,37638.0,36.481,36.6039,36.481,36.5864,37638.0
2019-10-03 12:25:00,41.65,41.72,41.64,41.68,71176.0,36.5776,36.639,36.5688,36.6039,71176.0
2019-10-03 12:30:00,41.68,41.73,41.67,41.7,42444.0,36.6039,36.6478,36.5951,36.6215,42444.0
2019-10-03 12:35:00,41.7,41.74,41.67,41.72,74081.0,36.6215,36.6566,36.5951,36.639,74081.0
2019-10-03 12:40:00,41.72,41.74,41.68,41.71,73100.0,36.639,36.6566,36.6039,36.6303,73100.0
2019-10-03 12:45:00,41.72,41.76,41.66,41.73,109026.0,36.639,36.6742,36.5864,36.6478,109026.0
2019-10-03 12:50:00,41.73,41.76,41.67,41.71,87466.0,36.6478,36.6742,36.5951,36.6303,87466.0
2019-10-03 12:55:00,41.71,41.82,41.69,41.8,159535.0,36.6303,36.7269,36.6127,36.7093,159535.0
2019-10-03 13:00:00,41.8,41.88,41.76,41.77,96214.0,36.7093,36.7796,36.6742,36.683,96214.0
2019-10-03 13:05:00,41.76,41.79,41.74,41.75,67045.0,36.6742,36.7005,36.6566,36.6654,67045.0
2019-10-03 13:10:00,41.76,41.85,41.76,41.83,38122.0,36.6742,36.7532,36.6742,36.7356,38122.0
2019-10-03 13:15:00,41.83,41.85,41.8,41.83,15887.0,36.7356,36.7532,36.7093,36.7356,15887.0
2019-10-03 13:20:00,41.83,41.83,41.74,41.8,48982.0,36.7356,36.7356,36.6566,36.7093,48982.0
2019-10-03 13:25:00,41.81,41.82,41.77,41.78,28353.0,36.7181,36.7269,36.683,36.6917,28353.0
2019-10-03 13:30:00,41.78,41.83,41.78,41.8,59812.0,36.6917,36.7356,36.6917,36.7093,59812.0
2019-10-03 13:35:00,41.8,41.86,41.75,41.85,47929.0,36.7093,36.762,36.6654,36.7532,47929.0
2019-10-03 13:40:00,41.86,41.96,41.85,41.96,65307.0,36.762,36.8498,36.7532,36.8498,65307.0
2019-10-03 13:45:00,41.96,41.98,41.93,41.98,20417.0,36.8498,36.8674,36.8235,36.8674,20417.0
2019-10-03 13:50:00,41.98,42.0,41.93,41.94,34675.0,36.8674,36.8849,36.8235,36.8323,34675.0
2019-10-03 13:55:00,41.94,41.98,41.93,41.94,46915.0,36.8323,36.8674,36.8235,36.8323,46915.0
2019-10-03 14:00:00,41.95,42.01,41.93,41.99,45203.0,36.841,36.8937,36.8235,36.8762,45203.0
2019-10-03 14:05:00,41.99,42.03,41.98,41.99,78937.0,36.8762,36.9113,36.8674,36.8762,78937.0
2019-10-03 14:10:00,41.98,42.07,41.98,42.05,20892.0,36.8674,36.9464,36.8674,36.9289,20892.0
2019-10-03 14:15:00,42.05,42.11,42.05,42.1,20588.0,36.9289,36.9815,36.9289,36.9728,20588.0
2019-10-03 14:20:00,42.11,42.11,42.04,42.07,44045.0,36.9815,36.9815,36.9201,36.9464,44045.0
2019-10-03 14:25:00,42.06,42.1,42.04,42.08,20544.0,36.9376,36.9728,36.9201,36.9552,20544.0
2019-10-03 14:30:00,42.09,42.09,42.05,42.07,23557.0,36.964,36.964,36.9289,36.9464,23557.0
2019-10-03 14:35:00,42.07,42.07,42.0,42.01,48435.0,36.9464,36.9464,36.8849,36.8937,48435.0
2019-10-03 14:40:00,42.01,42.05,41.99,42.04,40825.0,36.8937,36.9289,36.8762,36.9201,40825.0
2019-10-03 14:45:00,42.05,42.05,42.0,42.04,54115.0,36.9289,36.9289,36.8849,36.9201,54115.0
2019-10-03 14:50:00,42.04,42.06,42.02,42.02,33201.0,36.9201,36.9376,36.9025,36.9025,33201.0
2019-10-03 14:55:00,42.02,42.04,41.96,41.98,29546.0,36.9025,36.9201,36.8498,36.8674,29546.0
2019-10-03 15:00:00,41.99,42.01,41.97,42.0,48181.0,36.8762,36.8937,36.8586,36.8849,48181.0
2019-10-03 15:05:00,42.01,42.01,41.96,41.98,55003.0,36.8937,36.8937,36.8498,36.8674,55003.0
2019-10-03 15:10:00,41.98,42.01,41.97,41.99,43967.0,36.8674,36.8937,36.8586,36.8762,43967.0
2019-10-03 15:15:00,42.0,42.02,41.96,41.99,47602.0,36.8849,36.9025,36.8498,36.8762,47602.0
2019-10-03 15:20:00,41.98,41.99,41.96,41.96,40771.0,36.8674,36.8762,36.8498,36.8498,40771.0
2019-10-03 15:25:00,41.97,41.98,41.95,41.98,43590.0,36.8586,36.8674,36.841,36.8674,43590.0
2019-10-03 15:30:00,41.99,41.99,41.95,41.95,47725.0,36.8762,36.8762,36.841,36.841,47725.0
2019-10-03 15:35:00,41.95,41.96,41.92,41.94,77814.0,36.841,36.8498,36.8147,36.8323,77814.0
2019-10-03 15:40:00,41.93,41.95,41.91,41.91,155929.0,36.8235,36.841,36.8059,36.8059,155929.0
2019-10-03 15:45:00,41.91,41.92,41.87,41.87,139445.0,36.8059,36.8147,36.7708,36.7708,139445.0
2019-10-03 15:50:00,41.88,41.93,41.83,41.93,246170.0,36.7796,36.8235,36.7356,36.8235,246170.0
2019-10-03 15:55:00,41.93,42.04,41.92,42.04,333295.0,36.8235,36.9201,36.8147,36.9201,333295.0
2019-10-04 09:30:00,42.24,42.53,42.0,42.41,87255.0,37.0957,37.3504,36.8849,37.245,87255.0
2019-10-04 09:35:00,42.43,42.45,42.24,42.24,23014.0,37.2626,37.2801,37.0957,37.0957,23014.0
2019-10-04 09:40:00,42.23,42.26,42.19,42.22,15903.0,37.0869,37.1133,37.0518,37.0782,15903.0
2019-10-04 09:45:00,42.22,42.4,42.18,42.32,49543.0,37.0782,37.2362,37.043,37.166,49543.0
2019-10-04 09:50:00,42.31,42.34,42.25,42.29,15950.0,37.1572,37.1835,37.1045,37.1396,15950.0
2019-10-04 09:55:00,42.28,42.28,42.23,42.27,27481.0,37.1308,37.1308,37.0869,37.1221,27481.0
2019-10-04 10:00:00,42.27,42.44,42.27,42.43,63880.0,37.1221,37.2714,37.1221,37.2626,63880.0
2019-10-04 10:05:00,42.43,42.49,42.39,42.39,29120.0,37.2626,37.3153,37.2274,37.2274,29120.0
2019-10-04 10:10:00,42.39,42.45,42.34,42.41,31085.0,37.2274,37.2801,37.1835,37.245,31085.0
2019-10-04 10:15:00,42.41,42.46,42.4,42.44,31567.0,37.245,37.2889,37.2362,37.2714,31567.0
2019-10-04 10:20:00,42.44,42.44,42.37,42.4,22499.0,37.2714,37.2714,37.2099,37.2362,22499.0
2019-10-04 10:25:00,42.4,42.42,42.32,42.34,20637.0,37.2362,37.2538,37.166,37.1835,20637.0
2019-10-04 10:30:00,42.32,42.35,42.27,42.28,24437.0,37.166,37.1923,37.1221,37.1308,24437.0
2019-10-04 10:35:00,42.29,42.29,42.2,42.2,25730.0,37.1396,37.1396,37.0606,37.0606,25730.0
2019-10-04 10:40:00,42.2,42.27,42.18,42.24,28320.0,37.0606,37.1221,37.043,37.0957,28320.0
2019-10-04 10:45:00,42.25,42.26,42.21,42.26,23496.0,37.1045,37.1133,37.0694,37.1133,23496.0
2019-10-04 10:50:00,42.27,42.29,42.25,42.29,23126.0,37.1221,37.1396,37.1045,37.1396,23126.0
2019-10-04 10:55:00,42.3,42.31,42.25,42.28,28542.0,37.1484,37.1572,37.1045,37.1308,28542.0
2019-10-04 11:00:00,42.28,42.36,42.24,42.33,40194.0,37.1308,37.2011,37.0957,37.1748,40194.0
2019-10-04 11:05:00,42.33,42.39,42.33,42.37,27970.0,37.1748,37.2274,37.1748,37.2099,27970.0
2019-10-04 11:10:00,42.36,42.43,42.33,42.41,24661.0,37.2011,37.2626,37.1748,37.245,24661.0
2019-10-04 11:15:00,42.42,42.43,42.39,42.39,17271.0,37.2538,37.2626,37.2274,37.2274,17271.0
2019-10-04 11:20:00,42.39,42.39,42.35,42.37,22467.0,37.2274,37.2274,37.1923,37.2099,22467.0
2019-10-04 11:25:00,42.37,42.39,42.35,42.37,27924.0,37.2099,37.2274,37.1923,37.2099,27924.0
2019-10-04 11:30:00,42.37,42.45,42.36,42.44,61180.0,37.2099,37.2801,37.2011,37.2714,61180.0
2019-10-04 11:35:00,42.45,42.45,42.41,42.43,49362.0,37.2801,37.2801,37.245,37.2626,49362.0
2019-10-04 11:40:00,42.43,42.48,42.42,42.44,22605.0,37.2626,37.3065,37.2538,37.2714,22605.0
2019-10-04 11:45:00,42.44,42.44,42.38,42.39,41999.0,37.2714,37.2714,37.2187,37.2274,41999.0
2019-10-04 11:50:00,42.39,42.51,42.38,42.49,75911.0,37.2274,37.3328,37.2187,37.3153,75911.0
2019-10-04 11:55:00,42.48,42.53,42.47,42.53,22415.0,37.3065,37.3504,37.2977,37.3504,22415.0
2019-10-04 12:00:00,42.53,42.57,42.52,42.57,23437.0,37.3504,37.3855,37.3416,37.3855,23437.0
2019-10-04 12:05:00,42.57,42.58,42.53,42.57,20416.0,37.3855,37.3943,37.3504,37.3855,20416.0
2019-10-04 12:10:00,42.56,42.58,42.55,42.56,21307.0,37.3767,37.3943,37.368,37.3767,21307.0
2019-10-04 12:15:00,42.55,42.56,42.5,42.51,14249.0,37.368,37.3767,37.3241,37.3328,14249.0
2019-10-04 12:20:00,42.51,42.54,42.5,42.51,26559.0,37.3328,37.3592,37.3241,37.3328,26559.0
2019-10-04 12:25:00,42.51,42.55,42.5,42.54,65184.0,37.3328,37.368,37.3241,37.3592,65184.0
2019-10-04 12:30:00,42.54,42.55,42.5,42.51,47063.0,37.3592,37.368,37.3241,37.3328,47063.0
2019-10-04 12:35:00,42.5,42.55,42.5,42.55,21367.0,37.3241,37.368,37.3241,37.368,21367.0
2019-10-04 12:40:00,42.55,42.56,42.52,42.52,23935.0,37.368,37.3767,37.3416,37.3416,23935.0
2019-10-04 12:45:00,42.52,42.53,42.48,42.51,17674.0,37.3416,37.3504,37.3065,37.3328,17674.0
2019-10-04 12:50:00,42.51,42.52,42.49,42.5,20061.0,37.3328,37.3416,37.3153,37.3241,20061.0
2019-10-04 12:55:00,42.49,42.5,42.46,42.46,11703.0,37.3153,37.3241,37.2889,37.2889,11703.0
2019-10-04 13:00:00,42.46,42.48,42.43,42.46,21249.0,37.2889,37.3065,37.2626,37.2889,21249.0
2019-10-04 13:05:00,42.46,42.46,42.37,42.38,24421.0,37.2889,37.2889,37.2099,37.2187,24421.0
2019-10-04 13:10:00,42.37,42.42,42.37,42.41,23974.0,37.2099,37.2538,37.2099,37.245,23974.0
2019-10-04 13:15:00,42.41,42.42,42.38,42.41,18097.0,37.245,37.2538,37.2187,37.245,18097.0
2019-10-04 13:20:00,42.42,42.43,42.4,42.41,23095.0,37.2538,37.2626,37.2362,37.245,23095.0
2019-10-04 13:25:00,42.41,42.42,42.39,42.41,14035.0,37.245,37.2538,37.2274,37.245,14035.0
2019-10-04 13:30:00,42.41,42.41,42.35,42.38,24425.0,37.245,37.245,37.1923,37.2187,24425.0
2019-10-04 13:35:00,42.38,42.38,42.35,42.37,25169.0,37.2187,37.2187,37.1923,37.2099,25169.0
2019-10-04 13:40:00,42.37,42.46,42.36,42.44,35853.0,37.2099,37.2889,37.2011,37.2714,35853.0
2019-10-04 13:45:00,42.44,42.44,42.38,42.39,45087.0,37.2714,37.2714,37.2187,37.2274,45087.0
2019-10-04 13:50:00,42.38,42.39,42.34,42.37,12384.0,37.2187,37.2274,37.1835,37.2099,12384.0
2019-10-04 13:55:00,42.37,42.42,42.37,42.4,18432.0,37.2099,37.2538,37.2099,37.2362,18432.0
2019-10-04 14:00:00,42.4,42.41,42.37,42.41,18398.0,37.2362,37.245,37.2099,37.245,18398.0
2019-10-04 14:05:00,42.41,42.43,42.36,42.38,31553.0,37.245,37.2626,37.2011,37.2187,31553.0
2019-10-04 14:10:00,42.39,42.42,42.39,42.4,25412.0,37.2274,37.2538,37.2274,37.2362,25412.0
2019-10-04 14:15:00,42.4,42.45,42.4,42.4,25452.0,37.2362,37.2801,37.2362,37.2362,25452.0
2019-10-04 14:20:00,42.4,42.41,42.36,42.37,41150.0,37.2362,37.245,37.2011,37.2099,41150.0
2019-10-04 14:25:00,42.37,42.37,42.34,42.34,28475.0,37.2099,37.2099,37.1835,37.1835,28475.0
2019-10-04 14:30:00,42.34,42.37,42.33,42.37,28629.0,37.1835,37.2099,37.1748,37.2099,28629.0
2019-10-04 14:35:00,42.36,42.39,42.35,42.38,38893.0,37.2011,37.2274,37.1923,37.2187,38893.0
2019-10-04 14:40:00,42.37,42.4,42.34,42.34,34117.0,37.2099,37.2362,37.1835,37.1835,34117.0
2019-10-04 14:45:00,42.34,42.37,42.33,42.36,29846.0,37.1835,37.2099,37.1748,37.2011,29846.0
2019-10-04 14:50:00,42.35,42.35,42.32,42.34,33682.0,37.1923,37.1923,37.166,37.1835,33682.0
2019-10-04 14:55:00,42.33,42.34,42.31,42.32,38400.0,37.1748,37.1835,37.1572,37.166,38400.0
2019-10-04 15:00:00,42.33,42.36,42.31,42.33,30033.0,37.1748,37.2011,37.1572,37.1748,30033.0
2019-10-04 15:05:00,42.32,42.34,42.31,42.33,33462.0,37.166,37.1835,37.1572,37.1748,33462.0
2019-10-04 15:10:00,42.33,42.34,42.28,42.29,51995.0,37.1748,37.1835,37.1308,37.1396,51995.0
2019-10-04 15:15:00,42.29,42.3,42.28,42.28,29698.0,37.1396,37.1484,37.1308,37.1308,29698.0
2019-10-04 15:20:00,42.29,42.29,42.23,42.25,59552.0,37.1396,37.1396,37.0869,37.1045,59552.0
2019-10-04 15:25:00,42.26,42.34,42.25,42.3,61135.0,37.1133,37.1835,37.1045,37.1484,61135.0
2019-10-04 15:30:00,42.31,42.39,42.3,42.39,48033.0,37.1572,37.2274,37.1484,37.2274,48033.0
2019-10-04 15:35:00,42.39,42.39,42.36,42.37,77996.0,37.2274,37.2274,37.2011,37.2099,77996.0
2019-10-04 15:40:00,42.37,42.38,42.32,42.32,95707.0,37.2099,37.2187,37.166,37.166,95707.0
2019-10-04 15:45:00,42.32,42.35,42.32,42.33,125846.0,37.166,37.1923,37.166,37.1748,125846.0
2019-10-04 15:50:00,42.33,42.35,42.27,42.34,135185.0,37.1748,37.1923,37.1221,37.1835,135185.0
2019-10-04 15:55:00,42.34,42.44,42.34,42.43,305242.0,37.1835,37.2714,37.1835,37.2626,305242.0
2019-10-07 09:30:00,42.12,42.15,41.81,41.88,63743.0,36.9903,37.0167,36.7181,36.7796,63743.0
2019-10-07 09:35:00,41.86,41.88,41.74,41.82,29245.0,36.762,36.7796,36.6566,36.7269,29245.0
2019-10-07 09:40:00,41.81,41.93,41.79,41.91,12758.0,36.7181,36.8235,36.7005,36.8059,12758.0
2019-10-07 09:45:00,41.91,41.98,41.85,41.94,84026.0,36.8059,36.8674,36.7532,36.8323,84026.0
2019-10-07 09:50:00,41.95,41.96,41.9,41.91,24027.0,36.841,36.8498,36.7971,36.8059,24027.0
2019-10-07 09:55:00,41.91,42.01,41.9,41.98,19335.0,36.8059,36.8937,36.7971,36.8674,19335.0
2019-10-07 10:00:00,41.99,42.13,41.96,42.13,53458.0,36.8762,36.9991,36.8498,36.9991,53458.0
2019-10-07 10:05:00,42.13,42.23,42.1,42.21,71951.0,36.9991,37.0869,36.9728,37.0694,71951.0
2019-10-07 10:10:00,42.21,42.29,42.2,42.29,27454.0,37.0694,37.1396,37.0606,37.1396,27454.0
2019-10-07 10:15:00,42.29,42.31,42.22,42.25,40169.0,37.1396,37.1572,37.0782,37.1045,40169.0
2019-10-07 10:20:00,42.24,42.36,42.2,42.35,154332.0,37.0957,37.2011,37.0606,37.1923,154332.0
2019-10-07 10:25:00,42.36,42.37,42.3,42.32,16418.0,37.2011,37.2099,37.1484,37.166,16418.0
2019-10-07 10:30:00,42.32,42.34,42.28,42.3,26390.0,37.166,37.1835,37.1308,37.1484,26390.0
2019-10-07 10:35:00,42.3,42.33,42.28,42.31,12634.0,37.1484,37.1748,37.1308,37.1572,12634.0
2019-10-07 10:40:00,42.32,42.39,42.31,42.39,31849.0,37.166,37.2274,37.1572,37.2274,31849.0
2019-10-07 10:45:00,42.38,42.4,42.35,42.37,16625.0,37.2187,37.2362,37.1923,37.2099,16625.0
2019-10-07 10:50:00,42.36,42.39,42.32,42.34,20415.0,37.2011,37.2274,37.166,37.1835,20415.0
2019-10-07 10:55:00,42.36,42.4,42.34,42.39,16393.0,37.2011,37.2362,37.1835,37.2274,16393.0
2019-10-07 11:00:00,42.4,42.42,42.38,42.42,17445.0,37.2362,37.2538,37.2187,37.2538,17445.0
2019-10-07 11:05:00,42.41,42.47,42.38,42.46,24600.0,37.245,37.2977,37.2187,37.2889,24600.0
2019-10-07 11:10:00,42.46,42.47,42.42,42.44,28295.0,37.2889,37.2977,37.2538,37.2714,28295.0
2019-10-07 11:15:00,42.45,42.45,42.42,42.45,22301.0,37.2801,37.2801,37.2538,37.2801,22301.0
2019-10-07 11:20:00,42.45,42.47,42.4,42.41,19167.0,37.2801,37.2977,37.2362,37.245,19167.0
2019-10-07 11:25:00,42.41,42.45,42.38,42.41,22793.0,37.245,37.2801,37.2187,37.245,22793.0
2019-10-07 11:30:00,42.41,42.5,42.4,42.5,17147.0,37.245,37.3241,37.2362,37.3241,17147.0
2019-10-07 11:35:00,42.49,42.5,42.45,42.46,12441.0,37.3153,37.3241,37.2801,37.2889,12441.0
2019-10-07 11:40:00,42.46,42.49,42.42,42.46,30907.0,37.2889,37.3153,37.2538,37.2889,30907.0
2019-10-07 11:45:00,42.47,42.48,42.45,42.47,25407.0,37.2977,37.3065,37.2801,37.2977,25407.0
2019-10-07 11:50:00,42.47,42.48,42.45,42.47,87218.0,37.2977,37.3065,37.2801,37.2977,87218.0
2019-10-07 11:55:00,42.47,42.51,42.43,42.51,19411.0,37.2977,37.3328,37.2626,37.3328,19411.0
2019-10-07 12:00:00,42.52,42.53,42.49,42.49,15333.0,37.3416,37.3504,37.3153,37.3153,15333.0
2019-10-07 12:05:00,42.48,42.49,42.45,42.46,15682.0,37.3065,37.3153,37.2801,37.2889,15682.0
2019-10-07 12:10:00,42.45,42.48,42.45,42.46,15967.0,37.2801,37.3065,37.2801,37.2889,15967.0
2019-10-07 12:15:00,42.46,42.48,42.43,42.44,28157.0,37.2889,37.3065,37.2626,37.2714,28157.0
2019-10-07 12:20:00,42.44,42.45,42.42,42.44,17992.0,37.2714,37.2801,37.2538,37.2714,17992.0
2019-10-07 12:25:00,42.44,42.45,42.36,42.37,35818.0,37.2714,37.2801,37.2011,37.2099,35818.0
2019-10-07 12:30:00,42.37,42.38,42.34,42.34,15958.0,37.2099,37.2187,37.1835,37.1835,15958.0
2019-10-07 12:35:00,42.34,42.35,42.33,42.34,29831.0,37.1835,37.1923,37.1748,37.1835,29831.0
2019-10-07 12:40:00,42.33,42.4,42.32,42.4,49075.0,37.1748,37.2362,37.166,37.2362,49075.0
2019-10-07 12:45:00,42.39,42.44,42.39,42.43,17119.0,37.2274,37.2714,37.2274,37.2626,17119.0
2019-10-07 12:50:00,42.43,42.44,42.38,42.39,11641.0,37.2626,37.2714,37.2187,37.2274,11641.0
2019-10-07 12:55:00,42.39,42.39,42.37,42.38,9002.0,37.2274,37.2274,37.2099,37.2187,9002.0
2019-10-07 13:00:00,42.38,42.44,42.37,42.43,18868.0,37.2187,37.2714,37.2099,37.2626,18868.0
2019-10-07 13:05:00,42.42,42.42,42.35,42.35,31646.0,37.2538,37.2538,37.1923,37.1923,31646.0
2019-10-07 13:10:00,42.34,42.39,42.34,42.34,20623.0,37.1835,37.2274,37.1835,37.1835,20623.0
2019-10-07 13:15:00,42.34,42.35,42.31,42.33,13906.0,37.1835,37.1923,37.1572,37.1748,13906.0
2019-10-07 13:20:00,42.33,42.37,42.33,42.36,16441.0,37.1748,37.2099,37.1748,37.2011,16441.0
2019-10-07 13:25:00,42.35,42.38,42.35,42.38,12473.0,37.1923,37.2187,37.1923,37.2187,12473.0
2019-10-07 13:30:00,42.39,42.53,42.37,42.45,61322.0,37.2274,37.3504,37.2099,37.2801,61322.0
2019-10-07 13:35:00,42.45,42.51,42.43,42.48,36223.0,37.2801,37.3328,37.2626,37.3065,36223.0
2019-10-07 13:40:00,42.47,42.49,42.46,42.47,12332.0,37.2977,37.3153,37.2889,37.2977,12332.0
2019-10-07 13:45:00,42.46,42.53,42.45,42.5,19540.0,37.2889,37.3504,37.2801,37.3241,19540.0
2019-10-07 13:50:00,42.51,42.58,42.49,42.55,89386.0,37.3328,37.3943,37.3153,37.368,89386.0
2019-10-07 13:55:00,42.56,42.62,42.54,42.62,46307.0,37.3767,37.4294,37.3592,37.4294,46307.0
2019-10-07 14:00:00,42.62,42.65,42.49,42.51,61158.0,37.4294,37.4558,37.3153,37.3328,61158.0
2019-10-07 14:05:00,42.52,42.52,42.4,42.43,24299.0,37.3416,37.3416,37.2362,37.2626,24299.0
2019-10-07 14:10:00,42.42,42.43,42.38,42.41,9318.0,37.2538,37.2626,37.2187,37.245,9318.0
2019-10-07 14:15:00,42.42,42.43,42.38,42.41,16368.0,37.2538,37.2626,37.2187,37.245,16368.0
2019-10-07 14:20:00,42.4,42.42,42.37,42.41,57316.0,37.2362,37.2538,37.2099,37.245,57316.0
2019-10-07 14:25:00,42.41,42.45,42.4,42.43,36722.0,37.245,37.2801,37.2362,37.2626,36722.0
2019-10-07 14:30:00,42.42,42.43,42.34,42.36,15287.0,37.2538,37.2626,37.1835,37.2011,15287.0
2019-10-07 14:35:00,42.36,42.36,42.27,42.3,40048.0,37.2011,37.2011,37.1221,37.1484,40048.0
2019-10-07 14:40:00,42.3,42.33,42.26,42.3,62014.0,37.1484,37.1748,37.1133,37.1484,62014.0
2019-10-07 14:45:00,42.3,42.3,42.26,42.29,30648.0,37.1484,37.1484,37.1133,37.1396,30648.0
2019-10-07 14:50:00,42.28,42.28,42.2,42.26,37733.0,37.1308,37.1308,37.0606,37.1133,37733.0
2019-10-07 14:55:00,42.25,42.29,42.25,42.28,33419.0,37.1045,37.1396,37.1045,37.1308,33419.0
2019-10-07 15:00:00,42.28,42.32,42.26,42.27,46055.0,37.1308,37.166,37.1133,37.1221,46055.0
2019-10-07 15:05:00,42.28,42.31,42.25,42.31,127446.0,37.1308,37.1572,37.1045,37.1572,127446.0
2019-10-07 15:10:00,42.3,42.37,42.27,42.36,32897.0,37.1484,37.2099,37.1221,37.2011,32897.0
2019-10-07 15:15:00,42.36,42.37,42.31,42.32,27464.0,37.2011,37.2099,37.1572,37.166,27464.0
2019-10-07 15:20:00,42.32,42.32,42.25,42.29,28637.0,37.166,37.166,37.1045,37.1396,28637.0
2019-10-07 15:25:00,42.29,42.33,42.28,42.3,33391.0,37.1396,37.1748,37.1308,37.1484,33391.0
2019-10-07 15:30:00,42.31,42.32,42.21,42.23,46241.0,37.1572,37.166,37.0694,37.0869,46241.0
2019-10-07 15:35:00,42.23,42.26,42.23,42.26,33964.0,37.0869,37.1133,37.0869,37.1133,33964.0
2019-10-07 15:40:00,42.27,42.28,42.24,42.26,38953.0,37.1221,37.1308,37.0957,37.1133,38953.0
2019-10-07 15:45:00,42.25,42.29,42.22,42.23,67435.0,37.1045,37.1396,37.0782,37.0869,67435.0
2019-10-07 15:50:00,42.22,42.23,42.17,42.22,119424.0,37.0782,37.0869,37.0342,37.0782,119424.0
2019-10-07 15:55:00,42.23,42.32,42.23,42.24,284754.0,37.0869,37.166,37.0869,37.0957,284754.0
2019-10-08 09:30:00,41.84,41.99,41.81,41.84,55344.0,36.7444,36.8762,36.7181,36.7444,55344.0
2019-10-08 09:35:00,41.84,41.88,41.72,41.73,72016.0,36.7444,36.7796,36.639,36.6478,72016.0
2019-10-08 09:40:00,41.72,41.86,41.68,41.86,58533.0,36.639,36.762,36.6039,36.762,58533.0
2019-10-08 09:45:00,41.86,41.88,41.78,41.8,70537.0,36.762,36.7796,36.6917,36.7093,70537.0
2019-10-08 09:50:00,41.8,41.81,41.64,41.71,94263.0,36.7093,36.7181,36.5688,36.6303,94263.0
2019-10-08 09:55:00,41.7,41.77,41.67,41.75,22827.0,36.6215,36.683,36.5951,36.6654,22827.0
2019-10-08 10:00:00,41.75,41.85,41.74,41.81,126600.0,36.6654,36.7532,36.6566,36.7181,126600.0
2019-10-08 10:05:00,41.82,41.85,41.65,41.69,79309.0,36.7269,36.7532,36.5776,36.6127,79309.0
2019-10-08 10:10:00,41.68,41.7,41.64,41.69,81604.0,36.6039,36.6215,36.5688,36.6127,81604.0
2019-10-08 10:15:00,41.69,41.71,41.62,41.71,49319.0,36.6127,36.6303,36.5512,36.6303,49319.0
2019-10-08 10:20:00,41.71,41.71,41.64,41.68,32314.0,36.6303,36.6303,36.5688,36.6039,32314.0
2019-10-08 10:25:00,41.68,41.69,41.55,41.57,54998.0,36.6039,36.6127,36.4897,36.5073,54998.0
2019-10-08 10:30:00,41.57,41.63,41.49,41.49,55357.0,36.5073,36.56,36.4371,36.4371,55357.0
2019-10-08 10:35:00,41.5,41.52,41.42,41.51,39701.0,36.4458,36.4634,36.3756,36.4546,39701.0
2019-10-08 10:40:00,41.52,41.53,41.45,41.52,29193.0,36.4634,36.4722,36.4019,36.4634,29193.0
2019-10-08 10:45:00,41.52,41.53,41.45,41.52,33820.0,36.4634,36.4722,36.4019,36.4634,33820.0
2019-10-08 10:50:00,41.51,41.59,41.5,41.59,23793.0,36.4546,36.5249,36.4458,36.5249,23793.0
2019-10-08 10:55:00,41.59,41.74,41.59,41.71,271613.0,36.5249,36.6566,36.5249,36.6303,271613.0
2019-10-08 11:00:00,41.72,41.73,41.63,41.67,46070.0,36.639,36.6478,36.56,36.5951,46070.0
2019-10-08 11:05:00,41.67,41.69,41.62,41.65,18347.0,36.5951,36.6127,36.5512,36.5776,18347.0
2019-10-08 11:10:00,41.66,41.67,41.61,41.63,20688.0,36.5864,36.5951,36.5424,36.56,20688.0
2019-10-08 11:15:00,41.64,41.69,41.61,41.61,36145.0,36.5688,36.6127,36.5424,36.5424,36145.0
2019-10-08 11:20:00,41.62,41.67,41.59,41.67,35367.0,36.5512,36.5951,36.5249,36.5951,35367.0
2019-10-08 11:25:00,41.68,41.7,41.64,41.64,20936.0,36.6039,36.6215,36.5688,36.5688,20936.0
2019-10-08 11:30:00,41.64,41.64,41.52,41.54,29542.0,36.5688,36.5688,36.4634,36.481,29542.0
2019-10-08 11:35:00,41.53,41.61,41.51,41.59,31739.0,36.4722,36.5424,36.4546,36.5249,31739.0
2019-10-08 11:40:00,41.58,41.59,41.54,41.57,27735.0,36.5161,36.5249,36.481,36.5073,27735.0
2019-10-08 11:45:00,41.57,41.62,41.56,41.58,35188.0,36.5073,36.5512,36.4985,36.5161,35188.0
2019-10-08 11:50:00,41.58,41.67,41.57,41.67,24771.0,36.5161,36.5951,36.5073,36.5951,24771.0
2019-10-08 11:55:00,41.68,41.7,41.62,41.64,22832.0,36.6039,36.6215,36.5512,36.5688,22832.0
2019-10-08 12:00:00,41.64,41.66,41.6,41.63,11930.0,36.5688,36.5864,36.5337,36.56,11930.0
2019-10-08 12:05:00,41.62,41.62,41.58,41.58,17830.0,36.5512,36.5512,36.5161,36.5161,17830.0
2019-10-08 12:10:00,41.58,41.63,41.58,41.61,15276.0,36.5161,36.56,36.5161,36.5424,15276.0
2019-10-08 12:15:00,41.61,41.62,41.59,41.61,11159.0,36.5424,36.5512,36.5249,36.5424,11159.0
2019-10-08 12:20:00,41.6,41.68,41.59,41.68,20885.0,36.5337,36.6039,36.5249,36.6039,20885.0
2019-10-08 12:25:00,41.69,41.71,41.68,41.69,13516.0,36.6127,36.6303,36.6039,36.6127,13516.0
2019-10-08 12:30:00,41.69,41.71,41.67,41.68,19039.0,36.6127,36.6303,36.5951,36.6039,19039.0
2019-10-08 12:35:00,41.69,41.7,41.68,41.68,9569.0,36.6127,36.6215,36.6039,36.6039,9569.0
2019-10-08 12:40:00,41.69,41.75,41.67,41.74,19278.0,36.6127,36.6654,36.5951,36.6566,19278.0
2019-10-08 12:45:00,41.74,41.82,41.72,41.73,46683.0,36.6566,36.7269,36.639,36.6478,46683.0
2019-10-08 12:50:00,41.73,41.74,41.7,41.73,19328.0,36.6478,36.6566,36.6215,36.6478,19328.0
2019-10-08 12:55:00,41.73,41.73,41.68,41.69,14674.0,36.6478,36.6478,36.6039,36.6127,14674.0
2019-10-08 13:00:00,41.69,41.71,41.67,41.68,20097.0,36.6127,36.6303,36.5951,36.6039,20097.0
2019-10-08 13:05:00,41.68,41.69,41.64,41.64,26674.0,36.6039,36.6127,36.5688,36.5688,26674.0
2019-10-08 13:10:00,41.65,41.69,41.62,41.66,15281.0,36.5776,36.6127,36.5512,36.5864,15281.0
2019-10-08 13:15:00,41.67,41.73,41.66,41.73,12887.0,36.5951,36.6478,36.5864,36.6478,12887.0
2019-10-08 13:20:00,41.73,41.77,41.7,41.77,50492.0,36.6478,36.683,36.6215,36.683,50492.0
2019-10-08 13:25:00,41.78,41.84,41.76,41.82,12122.0,36.6917,36.7444,36.6742,36.7269,12122.0
2019-10-08 13:30:00,41.82,41.86,41.81,41.82,12347.0,36.7269,36.762,36.7181,36.7269,12347.0
2019-10-08 13:35:00,41.82,41.83,41.77,41.8,16148.0,36.7269,36.7356,36.683,36.7093,16148.0
2019-10-08 13:40:00,41.8,41.85,41.72,41.77,200041.0,36.7093,36.7532,36.639,36.683,200041.0
2019-10-08 13:45:00,41.78,41.86,41.78,41.86,27829.0,36.6917,36.762,36.6917,36.762,27829.0
2019-10-08 13:50:00,41.87,41.88,41.85,41.85,14971.0,36.7708,36.7796,36.7532,36.7532,14971.0
2019-10-08 13:55:00,41.86,41.86,41.79,41.81,18051.0,36.762,36.762,36.7005,36.7181,18051.0
2019-10-08 14:00:00,41.81,41.82,41.76,41.8,29738.0,36.7181,36.7269,36.6742,36.7093,29738.0
2019-10-08 14:05:00,41.81,41.91,41.81,41.9,110598.0,36.7181,36.8059,36.7181,36.7971,110598.0
2019-10-08 14:10:00,41.9,41.91,41.86,41.89,35315.0,36.7971,36.8059,36.762,36.7883,35315.0
2019-10-08 14:15:00,41.89,41.93,41.88,41.91,14293.0,36.7883,36.8235,36.7796,36.8059,14293.0
2019-10-08 14:20:00,41.92,41.93,41.83,41.84,25964.0,36.8147,36.8235,36.7356,36.7444,25964.0
2019-10-08 14:25:00,41.84,41.86,41.83,41.84,18938.0,36.7444,36.762,36.7356,36.7444,18938.0
2019-10-08 14:30:00,41.83,41.93,41.81,41.9,40225.0,36.7356,36.8235,36.7181,36.7971,40225.0
2019-10-08 14:35:00,41.9,42.0,41.9,41.94,31910.0,36.7971,36.8849,36.7971,36.8323,31910.0
2019-10-08 14:40:00,41.94,41.96,41.91,41.94,17075.0,36.8323,36.8498,36.8059,36.8323,17075.0
2019-10-08 14:45:00,41.94,42.03,41.93,42.01,24916.0,36.8323,36.9113,36.8235,36.8937,24916.0
2019-10-08 14:50:00,42.02,42.03,41.96,41.97,21983.0,36.9025,36.9113,36.8498,36.8586,21983.0
2019-10-08 14:55:00,41.97,41.97,41.7,41.77,70575.0,36.8586,36.8586,36.6215,36.683,70575.0
2019-10-08 15:00:00,41.77,41.86,41.7,41.71,51322.0,36.683,36.762,36.6215,36.6303,51322.0
2019-10-08 15:05:00,41.71,41.76,41.7,41.73,31799.0,36.6303,36.6742,36.6215,36.6478,31799.0
2019-10-08 15:10:00,41.73,41.74,41.63,41.65,38996.0,36.6478,36.6566,36.56,36.5776,38996.0
2019-10-08 15:15:00,41.65,41.7,41.63,41.68,42172.0,36.5776,36.6215,36.56,36.6039,42172.0
2019-10-08 15:20:00,41.69,41.72,41.62,41.63,50254.0,36.6127,36.639,36.5512,36.56,50254.0
2019-10-08 15:25:00,41.64,41.67,41.62,41.62,37257.0,36.5688,36.5951,36.5512,36.5512,37257.0
2019-10-08 15:30:00,41.62,41.68,41.62,41.62,73978.0,36.5512,36.6039,36.5512,36.5512,73978.0
2019-10-08 15:35:00,41.62,41.63,41.5,41.51,74834.0,36.5512,36.56,36.4458,36.4546,74834.0
2019-10-08 15:40:00,41.52,41.52,41.42,41.47,59723.0,36.4634,36.4634,36.3756,36.4195,59723.0
2019-10-08 15:45:00,41.47,41.5,41.38,41.4,116666.0,36.4195,36.4458,36.3405,36.358,116666.0
2019-10-08 15:50:00,41.4,41.44,41.32,41.34,132680.0,36.358,36.3931,36.2878,36.3053,132680.0
2019-10-08 15:55:00,41.33,41.36,41.29,41.29,325447.0,36.2965,36.3229,36.2614,36.2614,325447.0
2019-10-09 09:30:00,41.7,41.75,41.56,41.62,117600.0,36.6215,36.6654,36.4985,36.5512,117600.0
2019-10-09 09:35:00,41.62,41.76,41.6,41.69,39944.0,36.5512,36.6742,36.5337,36.6127,39944.0
2019-10-09 09:40:00,41.7,41.73,41.61,41.63,61521.0,36.6215,36.6478,36.5424,36.56,61521.0
2019-10-09 09:45:00,41.64,41.75,41.64,41.69,196075.0,36.5688,36.6654,36.5688,36.6127,196075.0
2019-10-09 09:50:00,41.7,41.7,41.61,41.65,133558.0,36.6215,36.6215,36.5424,36.5776,133558.0
2019-10-09 09:55:00,41.65,41.7,41.63,41.68,55265.0,36.5776,36.6215,36.56,36.6039,55265.0
2019-10-09 10:00:00,41.68,41.7,41.63,41.66,72749.0,36.6039,36.6215,36.56,36.5864,72749.0
2019-10-09 10:05:00,41.67,41.71,41.65,41.68,230982.0,36.5951,36.6303,36.5776,36.6039,230982.0
2019-10-09 10:10:00,41.69,41.7,41.63,41.66,139473.0,36.6127,36.6215,36.56,36.5864,139473.0
2019-10-09 10:15:00,41.66,41.79,41.65,41.77,426164.0,36.5864,36.7005,36.5776,36.683,426164.0
2019-10-09 10:20:00,41.76,41.92,41.76,41.83,86450.0,36.6742,36.8147,36.6742,36.7356,86450.0
2019-10-09 10:25:00,41.83,41.88,41.78,41.87,105050.0,36.7356,36.7796,36.6917,36.7708,105050.0
2019-10-09 10:30:00,41.87,41.98,41.81,41.98,325115.0,36.7708,36.8674,36.7181,36.8674,325115.0
2019-10-09 10:35:00,41.98,42.01,41.9,41.94,110227.0,36.8674,36.8937,36.7971,36.8323,110227.0
2019-10-09 10:40:00,41.94,41.99,41.92,41.93,60264.0,36.8323,36.8762,36.8147,36.8235,60264.0
2019-10-09 10:45:00,41.93,41.98,41.89,41.9,65232.0,36.8235,36.8674,36.7883,36.7971,65232.0
2019-10-09 10:50:00,41.9,41.92,41.87,41.88,22232.0,36.7971,36.8147,36.7708,36.7796,22232.0
2019-10-09 10:55:00,41.87,41.88,41.83,41.88,28827.0,36.7708,36.7796,36.7356,36.7796,28827.0
2019-10-09 11:00:00,41.88,41.89,41.79,41.8,26193.0,36.7796,36.7883,36.7005,36.7093,26193.0
2019-10-09 11:05:00,41.79,41.82,41.76,41.8,20639.0,36.7005,36.7269,36.6742,36.7093,20639.0
2019-10-09 11:10:00,41.8,41.81,41.73,41.77,70572.0,36.7093,36.7181,36.6478,36.683,70572.0
2019-10-09 11:15:00,41.77,41.88,41.76,41.84,35838.0,36.683,36.7796,36.6742,36.7444,35838.0
2019-10-09 11:20:00,41.83,41.84,41.81,41.81,26892.0,36.7356,36.7444,36.7181,36.7181,26892.0
2019-10-09 11:25:00,41.82,41.83,41.71,41.71,110101.0,36.7269,36.7356,36.6303,36.6303,110101.0
2019-10-09 11:30:00,41.71,41.81,41.7,41.78,320553.0,36.6303,36.7181,36.6215,36.6917,320553.0
2019-10-09 11:35:00,41.79,41.81,41.72,41.8,80440.0,36.7005,36.7181,36.639,36.7093,80440.0
2019-10-09 11:40:00,41.8,41.81,41.73,41.78,70104.0,36.7093,36.7181,36.6478,36.6917,70104.0
2019-10-09 11:45:00,41.78,41.94,41.77,41.9,142476.0,36.6917,36.8323,36.683,36.7971,142476.0
2019-10-09 11:50:00,41.9,41.91,41.84,41.86,36008.0,36.7971,36.8059,36.7444,36.762,36008.0
2019-10-09 11:55:00,41.87,41.89,41.84,41.84,30158.0,36.7708,36.7883,36.7444,36.7444,30158.0
2019-10-09 12:00:00,41.85,41.87,41.78,41.85,66626.0,36.7532,36.7708,36.6917,36.7532,66626.0
2019-10-09 12:05:00,41.86,41.89,41.81,41.86,115803.0,36.762,36.7883,36.7181,36.762,115803.0
2019-10-09 12:10:00,41.85,41.87,41.83,41.85,35754.0,36.7532,36.7708,36.7356,36.7532,35754.0
2019-10-09 12:15:00,41.86,41.86,41.78,41.81,70269.0,36.762,36.762,36.6917,36.7181,70269.0
2019-10-09 12:20:00,41.8,41.86,41.8,41.84,34733.0,36.7093,36.762,36.7093,36.7444,34733.0
2019-10-09 12:25:00,41.83,41.85,41.81,41.82,34495.0,36.7356,36.7532,36.7181,36.7269,34495.0
2019-10-09 12:30:00,41.82,41.86,41.81,41.83,34396.0,36.7269,36.762,36.7181,36.7356,34396.0
2019-10-09 12:35:00,41.83,41.84,41.79,41.84,43560.0,36.7356,36.7444,36.7005,36.7444,43560.0
2019-10-09 12:40:00,41.84,41.84,41.79,41.8,26905.0,36.7444,36.7444,36.7005,36.7093,26905.0
2019-10-09 12:45:00,41.8,41.81,41.78,41.81,21086.0,36.7093,36.7181,36.6917,36.7181,21086.0
2019-10-09 12:50:00,41.81,41.82,41.75,41.77,75300.0,36.7181,36.7269,36.6654,36.683,75300.0
2019-10-09 12:55:00,41.77,41.8,41.76,41.79,131190.0,36.683,36.7093,36.6742,36.7005,131190.0
2019-10-09 13:00:00,41.8,41.87,41.78,41.82,194529.0,36.7093,36.7708,36.6917,36.7269,194529.0
2019-10-09 13:05:00,41.82,41.85,41.8,41.85,36011.0,36.7269,36.7532,36.7093,36.7532,36011.0
2019-10-09 13:10:00,41.85,41.86,41.8,41.82,81797.0,36.7532,36.762,36.7093,36.7269,81797.0
2019-10-09 13:15:00,41.82,41.82,41.77,41.79,22478.0,36.7269,36.7269,36.683,36.7005,22478.0
2019-10-09 13:20:00,41.78,41.8,41.77,41.8,20826.0,36.6917,36.7093,36.683,36.7093,20826.0
2019-10-09 13:25:00,41.8,41.82,41.77,41.79,45170.0,36.7093,36.7269,36.683,36.7005,45170.0
2019-10-09 13:30:00,41.79,41.82,41.79,41.82,25912.0,36.7005,36.7269,36.7005,36.7269,25912.0
2019-10-09 13:35:00,41.82,41.85,41.81,41.83,28991.0,36.7269,36.7532,36.7181,36.7356,28991.0
2019-10-09 13:40:00,41.82,41.83,41.8,41.82,47198.0,36.7269,36.7356,36.7093,36.7269,47198.0
2019-10-09 13:45:00,41.82,41.85,41.8,41.83,30086.0,36.7269,36.7532,36.7093,36.7356,30086.0
2019-10-09 13:50:00,41.83,41.86,41.81,41.83,58517.0,36.7356,36.762,36.7181,36.7356,58517.0
2019-10-09 13:55:00,41.83,41.84,41.79,41.81,307358.0,36.7356,36.7444,36.7005,36.7181,307358.0
2019-10-09 14:00:00,41.8,41.84,41.75,41.76,68150.0,36.7093,36.7444,36.6654,36.6742,68150.0
2019-10-09 14:05:00,41.76,41.81,41.75,41.76,63156.0,36.6742,36.7181,36.6654,36.6742,63156.0
2019-10-09 14:10:00,41.76,41.77,41.73,41.73,35045.0,36.6742,36.683,36.6478,36.6478,35045.0
2019-10-09 14:15:00,41.74,41.76,41.7,41.75,134459.0,36.6566,36.6742,36.6215,36.6654,134459.0
2019-10-09 14:20:00,41.74,41.78,41.73,41.74,64615.0,36.6566,36.6917,36.6478,36.6566,64615.0
2019-10-09 14:25:00,41.74,41.77,41.66,41.69,141764.0,36.6566,36.683,36.5864,36.6127,141764.0
2019-10-09 14:30:00,41.7,41.75,41.65,41.72,126183.0,36.6215,36.6654,36.5776,36.639,126183.0
2019-10-09 14:35:00,41.72,41.76,41.71,41.73,112633.0,36.639,36.6742,36.6303,36.6478,112633.0
2019-10-09 14:40:00,41.73,41.75,41.71,41.73,48133.0,36.6478,36.6654,36.6303,36.6478,48133.0
2019-10-09 14:45:00,41.73,41.74,41.63,41.63,155576.0,36.6478,36.6566,36.56,36.56,155576.0
2019-10-09 14:50:00,41.62,41.79,41.6,41.79,125904.0,36.5512,36.7005,36.5337,36.7005,125904.0
2019-10-09 14:55:00,41.78,41.78,41.73,41.75,52207.0,36.6917,36.6917,36.6478,36.6654,52207.0
2019-10-09 15:00:00,41.75,41.8,41.73,41.77,101008.0,36.6654,36.7093,36.6478,36.683,101008.0
2019-10-09 15:05:00,41.77,41.77,41.71,41.72,69212.0,36.683,36.683,36.6303,36.639,69212.0
2019-10-09 15:10:00,41.73,41.73,41.69,41.7,63897.0,36.6478,36.6478,36.6127,36.6215,63897.0
2019-10-09 15:15:00,41.71,41.72,41.68,41.7,77901.0,36.6303,36.639,36.6039,36.6215,77901.0
2019-10-09 15:20:00,41.7,41.71,41.67,41.7,119162.0,36.6215,36.6303,36.5951,36.6215,119162.0
2019-10-09 15:25:00,41.7,41.73,41.68,41.72,85076.0,36.6215,36.6478,36.6039,36.639,85076.0
2019-10-09 15:30:00,41.72,41.75,41.71,41.72,154021.0,36.639,36.6654,36.6303,36.639,154021.0
2019-10-09 15:35:00,41.73,41.75,41.69,41.73,149678.0,36.6478,36.6654,36.6127,36.6478,149678.0
2019-10-09 15:40:00,41.73,41.73,41.6,41.6,152644.0,36.6478,36.6478,36.5337,36.5337,152644.0
2019-10-09 15:45:00,41.61,41.65,41.58,41.61,146840.0,36.5424,36.5776,36.5161,36.5424,146840.0
2019-10-09 15:50:00,41.61,41.69,41.6,41.69,223395.0,36.5424,36.6127,36.5337,36.6127,223395.0
2019-10-09 15:55:00,41.68,41.69,41.56,41.6,365180.0,36.6039,36.6127,36.4985,36.5337,365180.0
2019-10-10 09:30:00,41.62,41.9,41.62,41.7,109244.0,36.5512,36.7971,36.5512,36.6215,109244.0
2019-10-10 09:35:00,41.69,41.75,41.66,41.7,45597.0,36.6127,36.6654,36.5864,36.6215,45597.0
2019-10-10 09:40:00,41.7,41.74,41.66,41.73,133323.0,36.6215,36.6566,36.5864,36.6478,133323.0
2019-10-10 09:45:00,41.73,41.96,41.71,41.95,112839.0,36.6478,36.8498,36.6303,36.841,112839.0
2019-10-10 09:50:00,41.96,42.08,41.92,42.05,88004.0,36.8498,36.9552,36.8147,36.9289,88004.0
2019-10-10 09:55:00,42.07,42.19,42.07,42.18,50697.0,36.9464,37.0518,36.9464,37.043,50697.0
2019-10-10 10:00:00,42.18,42.27,42.17,42.21,112045.0,37.043,37.1221,37.0342,37.0694,112045.0
2019-10-10 10:05:00,42.21,42.24,42.13,42.15,53811.0,37.0694,37.0957,36.9991,37.0167,53811.0
2019-10-10 10:10:00,42.15,42.18,42.1,42.12,48740.0,37.0167,37.043,36.9728,36.9903,48740.0
2019-10-10 10:15:00,42.12,42.19,42.11,42.14,220125.0,36.9903,37.0518,36.9815,37.0079,220125.0
2019-10-10 10:20:00,42.14,42.18,42.07,42.14,86406.0,37.0079,37.043,36.9464,37.0079,86406.0
2019-10-10 10:25:00,42.14,42.31,42.14,42.24,292244.0,37.0079,37.1572,37.0079,37.0957,292244.0
2019-10-10 10:30:00,42.25,42.36,42.24,42.25,96837.0,37.1045,37.2011,37.0957,37.1045,96837.0
2019-10-10 10:35:00,42.26,42.27,42.21,42.27,249848.0,37.1133,37.1221,37.0694,37.1221,249848.0
2019-10-10 10:40:00,42.27,42.28,42.22,42.27,37648.0,37.1221,37.1308,37.0782,37.1221,37648.0
2019-10-10 10:45:00,42.27,42.3,42.24,42.25,48996.0,37.1221,37.1484,37.0957,37.1045,48996.0
2019-10-10 10:50:00,42.25,42.3,42.24,42.27,54066.0,37.1045,37.1484,37.0957,37.1221,54066.0
2019-10-10 10:55:00,42.28,42.39,42.25,42.33,184607.0,37.1308,37.2274,37.1045,37.1748,184607.0
2019-10-10 11:00:00,42.34,42.39,42.33,42.37,56680.0,37.1835,37.2274,37.1748,37.2099,56680.0
2019-10-10 11:05:00,42.37,42.38,42.29,42.37,68704.0,37.2099,37.2187,37.1396,37.2099,68704.0
2019-10-10 11:10:00,42.38,42.39,42.32,42.39,27072.0,37.2187,37.2274,37.166,37.2274,27072.0
2019-10-10 11:15:00,42.39,42.39,42.33,42.36,78910.0,37.2274,37.2274,37.1748,37.2011,78910.0
2019-10-10 11:20:00,42.36,42.36,42.29,42.3,56492.0,37.2011,37.2011,37.1396,37.1484,56492.0
2019-10-10 11:25:00,42.3,42.31,42.27,42.3,35483.0,37.1484,37.1572,37.1221,37.1484,35483.0
2019-10-10 11:30:00,42.29,42.31,42.26,42.28,43587.0,37.1396,37.1572,37.1133,37.1308,43587.0
2019-10-10 11:35:00,42.28,42.28,42.23,42.25,45049.0,37.1308,37.1308,37.0869,37.1045,45049.0
2019-10-10 11:40:00,42.26,42.28,42.25,42.27,33686.0,37.1133,37.1308,37.1045,37.1221,33686.0
2019-10-10 11:45:00,42.27,42.28,42.25,42.26,31007.0,37.1221,37.1308,37.1045,37.1133,31007.0
2019-10-10 11:50:00,42.25,42.26,42.2,42.2,32393.0,37.1045,37.1133,37.0606,37.0606,32393.0
2019-10-10 11:55:00,42.2,42.26,42.19,42.25,21174.0,37.0606,37.1133,37.0518,37.1045,21174.0
2019-10-10 12:00:00,42.24,42.26,42.22,42.24,25073.0,37.0957,37.1133,37.0782,37.0957,25073.0
2019-10-10 12:05:00,42.24,42.27,42.22,42.22,34506.0,37.0957,37.1221,37.0782,37.0782,34506.0
2019-10-10 12:10:00,42.21,42.22,42.18,42.19,28354.0,37.0694,37.0782,37.043,37.0518,28354.0
2019-10-10 12:15:00,42.19,42.22,42.18,42.18,17847.0,37.0518,37.0782,37.043,37.043,17847.0
2019-10-10 12:20:00,42.18,42.21,42.17,42.2,46862.0,37.043,37.0694,37.0342,37.0606,46862.0
2019-10-10 12:25:00,42.19,42.19,42.11,42.15,31910.0,37.0518,37.0518,36.9815,37.0167,31910.0
2019-10-10 12:30:00,42.15,42.17,42.08,42.09,21162.0,37.0167,37.0342,36.9552,36.964,21162.0
2019-10-10 12:35:00,42.09,42.16,42.08,42.16,46186.0,36.964,37.0255,36.9552,37.0255,46186.0
2019-10-10 12:40:00,42.16,42.18,42.14,42.18,17664.0,37.0255,37.043,37.0079,37.043,17664.0
2019-10-10 12:45:00,42.18,42.2,42.14,42.18,18674.0,37.043,37.0606,37.0079,37.043,18674.0
2019-10-10 12:50:00,42.18,42.19,42.09,42.13,54022.0,37.043,37.0518,36.964,36.9991,54022.0
2019-10-10 12:55:00,42.13,42.16,42.08,42.14,33560.0,36.9991,37.0255,36.9552,37.0079,33560.0
2019-10-10 13:00:00,42.14,42.15,42.12,42.12,31439.0,37.0079,37.0167,36.9903,36.9903,31439.0
2019-10-10 13:05:00,42.12,42.16,42.11,42.16,27202.0,36.9903,37.0255,36.9815,37.0255,27202.0
2019-10-10 13:10:00,42.16,42.16,42.1,42.12,38715.0,37.0255,37.0255,36.9728,36.9903,38715.0
2019-10-10 13:15:00,42.11,42.11,42.08,42.08,12861.0,36.9815,36.9815,36.9552,36.9552,12861.0
2019-10-10 13:20:00,42.09,42.1,42.02,42.06,37240.0,36.964,36.9728,36.9025,36.9376,37240.0
2019-10-10 13:25:00,42.07,42.08,42.04,42.05,18280.0,36.9464,36.9552,36.9201,36.9289,18280.0
2019-10-10 13:30:00,42.05,42.05,41.97,42.04,21379.0,36.9289,36.9289,36.8586,36.9201,21379.0
2019-10-10 13:35:00,42.04,42.06,42.02,42.02,16204.0,36.9201,36.9376,36.9025,36.9025,16204.0
2019-10-10 13:40:00,42.02,42.04,41.99,42.04,25259.0,36.9025,36.9201,36.8762,36.9201,25259.0
2019-10-10 13:45:00,42.04,42.08,42.03,42.08,21314.0,36.9201,36.9552,36.9113,36.9552,21314.0
2019-10-10 13:50:00,42.09,42.1,42.07,42.07,24578.0,36.964,36.9728,36.9464,36.9464,24578.0
2019-10-10 13:55:00,42.07,42.14,42.04,42.07,35056.0,36.9464,37.0079,36.9201,36.9464,35056.0
2019-10-10 14:00:00,42.07,42.09,42.06,42.08,16430.0,36.9464,36.964,36.9376,36.9552,16430.0
2019-10-10 14:05:00,42.08,42.11,41.85,41.88,100373.0,36.9552,36.9815,36.7532,36.7796,100373.0
2019-10-10 14:10:00,41.88,41.99,41.87,41.97,34013.0,36.7796,36.8762,36.7708,36.8586,34013.0
2019-10-10 14:15:00,41.97,42.03,41.96,41.98,28640.0,36.8586,36.9113,36.8498,36.8674,28640.0
2019-10-10 14:20:00,41.98,42.0,41.94,41.95,26117.0,36.8674,36.8849,36.8323,36.841,26117.0
2019-10-10 14:25:00,41.95,41.96,41.9,41.93,21406.0,36.841,36.8498,36.7971,36.8235,21406.0
2019-10-10 14:30:00,41.92,41.97,41.91,41.96,22941.0,36.8147,36.8586,36.8059,36.8498,22941.0
2019-10-10 14:35:00,41.96,41.96,41.92,41.93,17462.0,36.8498,36.8498,36.8147,36.8235,17462.0
2019-10-10 14:40:00,41.93,41.93,41.88,41.9,15761.0,36.8235,36.8235,36.7796,36.7971,15761.0
2019-10-10 14:45:00,41.9,41.92,41.89,41.9,22253.0,36.7971,36.8147,36.7883,36.7971,22253.0
2019-10-10 14:50:00,41.9,41.92,41.86,41.89,18276.0,36.7971,36.8147,36.762,36.7883,18276.0
2019-10-10 14:55:00,41.89,41.92,41.88,41.9,23778.0,36.7883,36.8147,36.7796,36.7971,23778.0
2019-10-10 15:00:00,41.9,41.93,41.89,41.9,54477.0,36.7971,36.8235,36.7883,36.7971,54477.0
2019-10-10 15:05:00,41.9,41.92,41.87,41.88,45781.0,36.7971,36.8147,36.7708,36.7796,45781.0
2019-10-10 15:10:00,41.88,41.95,41.86,41.93,57537.0,36.7796,36.841,36.762,36.8235,57537.0
2019-10-10 15:15:00,41.93,41.94,41.87,41.94,53343.0,36.8235,36.8323,36.7708,36.8323,53343.0
2019-10-10 15:20:00,41.94,41.98,41.88,41.94,64266.0,36.8323,36.8674,36.7796,36.8323,64266.0
2019-10-10 15:25:00,41.95,41.99,41.92,41.95,37781.0,36.841,36.8762,36.8147,36.841,37781.0
2019-10-10 15:30:00,41.96,41.96,41.88,41.89,52606.0,36.8498,36.8498,36.7796,36.7883,52606.0
2019-10-10 15:35:00,41.9,41.9,41.84,41.88,52146.0,36.7971,36.7971,36.7444,36.7796,52146.0
2019-10-10 15:40:00,41.88,41.93,41.84,41.89,77935.0,36.7796,36.8235,36.7444,36.7883,77935.0
2019-10-10 15:45:00,41.88,41.9,41.81,41.83,128847.0,36.7796,36.7971,36.7181,36.7356,128847.0
2019-10-10 15:50:00,41.83,41.89,41.81,41.84,231976.0,36.7356,36.7883,36.7181,36.7444,231976.0
2019-10-10 15:55:00,41.84,41.87,41.77,41.8,441219.0,36.7444,36.7708,36.683,36.7093,441219.0
2019-10-11 09:30:00,42.26,42.44,42.18,42.34,49416.0,37.1133,37.2714,37.043,37.1835,49416.0
2019-10-11 09:35:00,42.36,42.4,42.25,42.32,24554.0,37.2011,37.2362,37.1045,37.166,24554.0
2019-10-11 09:40:00,42.3,42.42,42.29,42.42,16700.0,37.1484,37.2538,37.1396,37.2538,16700.0
2019-10-11 09:45:00,42.42,42.62,42.41,42.54,61610.0,37.2538,37.4294,37.245,37.3592,61610.0
2019-10-11 09:50:00,42.55,42.58,42.5,42.55,25366.0,37.368,37.3943,37.3241,37.368,25366.0
2019-10-11 09:55:00,42.56,42.58,42.48,42.53,47149.0,37.3767,37.3943,37.3065,37.3504,47149.0
2019-10-11 10:00:00,42.55,42.61,42.42,42.46,110314.0,37.368,37.4207,37.2538,37.2889,110314.0
2019-10-11 10:05:00,42.46,42.62,42.44,42.62,163472.0,37.2889,37.4294,37.2714,37.4294,163472.0
2019-10-11 10:10:00,42.62,42.74,42.54,42.72,126555.0,37.4294,37.5348,37.3592,37.5173,126555.0
2019-10-11 10:15:00,42.71,42.78,42.69,42.77,38696.0,37.5085,37.57,37.4909,37.5612,38696.0
2019-10-11 10:20:00,42.77,42.86,42.77,42.84,44936.0,37.5612,37.6402,37.5612,37.6226,44936.0
2019-10-11 10:25:00,42.84,42.9,42.8,42.81,55795.0,37.6226,37.6753,37.5875,37.5963,55795.0
2019-10-11 10:30:00,42.81,42.86,42.78,42.84,52438.0,37.5963,37.6402,37.57,37.6226,52438.0
2019-10-11 10:35:00,42.85,42.88,42.78,42.8,37653.0,37.6314,37.6578,37.57,37.5875,37653.0
2019-10-11 10:40:00,42.81,42.86,42.79,42.82,34064.0,37.5963,37.6402,37.5787,37.6051,34064.0
2019-10-11 10:45:00,42.81,42.81,42.75,42.79,42474.0,37.5963,37.5963,37.5436,37.5787,42474.0
2019-10-11 10:50:00,42.78,42.83,42.76,42.79,56562.0,37.57,37.6139,37.5524,37.5787,56562.0
2019-10-11 10:55:00,42.8,42.8,42.73,42.73,45993.0,37.5875,37.5875,37.526,37.526,45993.0
2019-10-11 11:00:00,42.73,42.86,42.73,42.85,158206.0,37.526,37.6402,37.526,37.6314,158206.0
2019-10-11 11:05:00,42.85,42.86,42.8,42.81,42387.0,37.6314,37.6402,37.5875,37.5963,42387.0
2019-10-11 11:10:00,42.82,42.88,42.82,42.86,26923.0,37.6051,37.6578,37.6051,37.6402,26923.0
2019-10-11 11:15:00,42.87,42.89,42.85,42.86,58351.0,37.649,37.6666,37.6314,37.6402,58351.0
2019-10-11 11:20:00,42.87,42.93,42.87,42.93,72052.0,37.649,37.7017,37.649,37.7017,72052.0
2019-10-11 11:25:00,42.93,42.96,42.91,42.91,19149.0,37.7017,37.728,37.6841,37.6841,19149.0
2019-10-11 11:30:00,42.92,42.97,42.91,42.93,51491.0,37.6929,37.7368,37.6841,37.7017,51491.0
2019-10-11 11:35:00,42.94,42.97,42.91,42.91,19283.0,37.7105,37.7368,37.6841,37.6841,19283.0
2019-10-11 11:40:00,42.91,42.97,42.9,42.9,23943.0,37.6841,37.7368,37.6753,37.6753,23943.0
2019-10-11 11:45:00,42.9,42.96,42.8,42.82,61211.0,37.6753,37.728,37.5875,37.6051,61211.0
2019-10-11 11:50:00,42.82,42.87,42.79,42.79,17592.0,37.6051,37.649,37.5787,37.5787,17592.0
2019-10-11 11:55:00,42.8,42.9,42.79,42.9,84939.0,37.5875,37.6753,37.5787,37.6753,84939.0
2019-10-11 12:00:00,42.9,42.92,42.83,42.9,58988.0,37.6753,37.6929,37.6139,37.6753,58988.0
2019-10-11 12:05:00,42.9,42.98,42.89,42.94,20557.0,37.6753,37.7456,37.6666,37.7105,20557.0
2019-10-11 12:10:00,42.94,42.97,42.92,42.95,25181.0,37.7105,37.7368,37.6929,37.7192,25181.0
2019-10-11 12:15:00,42.95,42.95,42.89,42.91,17506.0,37.7192,37.7192,37.6666,37.6841,17506.0
2019-10-11 12:20:00,42.92,42.99,42.91,42.97,15490.0,37.6929,37.7544,37.6841,37.7368,15490.0
2019-10-11 12:25:00,42.97,43.01,42.96,42.98,24593.0,37.7368,37.7719,37.728,37.7456,24593.0
2019-10-11 12:30:00,43.0,43.01,42.74,42.91,50459.0,37.7632,37.7719,37.5348,37.6841,50459.0
2019-10-11 12:35:00,42.93,42.95,42.9,42.9,17295.0,37.7017,37.7192,37.6753,37.6753,17295.0
2019-10-11 12:40:00,42.91,42.91,42.87,42.89,16533.0,37.6841,37.6841,37.649,37.6666,16533.0
2019-10-11 12:45:00,42.89,42.93,42.88,42.92,12339.0,37.6666,37.7017,37.6578,37.6929,12339.0
2019-10-11 12:50:00,42.92,42.95,42.89,42.95,58693.0,37.6929,37.7192,37.6666,37.7192,58693.0
2019-10-11 12:55:00,42.95,42.98,42.88,42.93,77537.0,37.7192,37.7456,37.6578,37.7017,77537.0
2019-10-11 13:00:00,42.93,42.95,42.88,42.91,48913.0,37.7017,37.7192,37.6578,37.6841,48913.0
2019-10-11 13:05:00,42.92,42.92,42.86,42.87,46409.0,37.6929,37.6929,37.6402,37.649,46409.0
2019-10-11 13:10:00,42.86,42.91,42.84,42.84,61364.0,37.6402,37.6841,37.6226,37.6226,61364.0
2019-10-11 13:15:00,42.85,42.86,42.81,42.82,39280.0,37.6314,37.6402,37.5963,37.6051,39280.0
2019-10-11 13:20:00,42.83,42.83,42.79,42.82,37628.0,37.6139,37.6139,37.5787,37.6051,37628.0
2019-10-11 13:25:00,42.81,42.97,42.77,42.88,88955.0,37.5963,37.7368,37.5612,37.6578,88955.0
2019-10-11 13:30:00,42.88,42.93,42.84,42.91,25041.0,37.6578,37.7017,37.6226,37.6841,25041.0
2019-10-11 13:35:00,42.91,42.93,42.84,42.89,98024.0,37.6841,37.7017,37.6226,37.6666,98024.0
2019-10-11 13:40:00,42.89,42.92,42.86,42.9,24114.0,37.6666,37.6929,37.6402,37.6753,24114.0
2019-10-11 13:45:00,42.9,42.92,42.88,42.91,36202.0,37.6753,37.6929,37.6578,37.6841,36202.0
2019-10-11 13:50:00,42.9,42.91,42.84,42.88,30995.0,37.6753,37.6841,37.6226,37.6578,30995.0
2019-10-11 13:55:00,42.87,42.92,42.84,42.86,130946.0,37.649,37.6929,37.6226,37.6402,130946.0
2019-10-11 14:00:00,42.86,42.87,42.83,42.84,16130.0,37.6402,37.649,37.6139,37.6226,16130.0
2019-10-11 14:05:00,42.84,42.86,42.81,42.83,37164.0,37.6226,37.6402,37.5963,37.6139,37164.0
2019-10-11 14:10:00,42.83,42.85,42.78,42.82,25377.0,37.6139,37.6314,37.57,37.6051,25377.0
2019-10-11 14:15:00,42.82,42.83,42.78,42.81,18875.0,37.6051,37.6139,37.57,37.5963,18875.0
2019-10-11 14:20:00,42.81,42.85,42.79,42.84,14056.0,37.5963,37.6314,37.5787,37.6226,14056.0
2019-10-11 14:25:00,42.84,42.89,42.83,42.88,23485.0,37.6226,37.6666,37.6139,37.6578,23485.0
2019-10-11 14:30:00,42.87,42.89,42.87,42.87,37639.0,37.649,37.6666,37.649,37.649,37639.0
2019-10-11 14:35:00,42.87,42.88,42.83,42.87,27859.0,37.649,37.6578,37.6139,37.649,27859.0
2019-10-11 14:40:00,42.87,42.92,42.86,42.91,22902.0,37.649,37.6929,37.6402,37.6841,22902.0
2019-10-11 14:45:00,42.91,42.96,42.91,42.92,22739.0,37.6841,37.728,37.6841,37.6929,22739.0
2019-10-11 14:50:00,42.91,42.93,42.88,42.89,39949.0,37.6841,37.7017,37.6578,37.6666,39949.0
2019-10-11 14:55:00,42.88,42.92,42.88,42.91,36654.0,37.6578,37.6929,37.6578,37.6841,36654.0
2019-10-11 15:00:00,42.91,42.92,42.88,42.88,34953.0,37.6841,37.6929,37.6578,37.6578,34953.0
2019-10-11 15:05:00,42.89,42.95,42.87,42.94,66012.0,37.6666,37.7192,37.649,37.7105,66012.0
2019-10-11 15:10:00,42.93,43.01,42.93,42.98,18890.0,37.7017,37.7719,37.7017,37.7456,18890.0
2019-10-11 15:15:00,42.98,43.02,42.97,43.01,29718.0,37.7456,37.7807,37.7368,37.7719,29718.0
2019-10-11 15:20:00,43.01,43.02,42.97,42.99,32472.0,37.7719,37.7807,37.7368,37.7544,32472.0
2019-10-11 15:25:00,42.99,43.03,42.98,43.0,41146.0,37.7544,37.7895,37.7456,37.7632,41146.0
2019-10-11 15:30:00,43.0,43.0,42.87,42.96,79147.0,37.7632,37.7632,37.649,37.728,79147.0
2019-10-11 15:35:00,42.95,43.02,42.89,43.01,80837.0,37.7192,37.7807,37.6666,37.7719,80837.0
2019-10-11 15:40:00,43.01,43.05,42.9,42.9,75824.0,37.7719,37.8071,37.6753,37.6753,75824.0
2019-10-11 15:45:00,42.89,42.92,42.76,42.81,121468.0,37.6666,37.6929,37.5524,37.5963,121468.0
2019-10-11 15:50:00,42.83,42.87,42.73,42.75,133747.0,37.6139,37.649,37.526,37.5436,133747.0
2019-10-11 15:55:00,42.76,42.79,42.69,42.71,190899.0,37.5524,37.5787,37.4909,37.5085,190899.0
2019-10-14 09:30:00,42.61,42.69,42.56,42.58,63656.0,37.4207,37.4909,37.3767,37.3943,63656.0
2019-10-14 09:35:00,42.59,42.62,42.48,42.61,24049.0,37.4031,37.4294,37.3065,37.4207,24049.0
2019-10-14 09:40:00,42.61,42.65,42.56,42.6,68260.0,37.4207,37.4558,37.3767,37.4119,68260.0
2019-10-14 09:45:00,42.6,42.61,42.51,42.57,19989.0,37.4119,37.4207,37.3328,37.3855,19989.0
2019-10-14 09:50:00,42.57,42.57,42.48,42.52,11852.0,37.3855,37.3855,37.3065,37.3416,11852.0
2019-10-14 09:55:00,42.53,42.58,42.53,42.55,17416.0,37.3504,37.3943,37.3504,37.368,17416.0
2019-10-14 10:00:00,42.55,42.56,42.51,42.54,15490.0,37.368,37.3767,37.3328,37.3592,15490.0
2019-10-14 10:05:00,42.53,42.61,42.52,42.59,31475.0,37.3504,37.4207,37.3416,37.4031,31475.0
2019-10-14 10:10:00,42.58,42.6,42.56,42.56,8148.0,37.3943,37.4119,37.3767,37.3767,8148.0
2019-10-14 10:15:00,42.57,42.57,42.43,42.44,58410.0,37.3855,37.3855,37.2626,37.2714,58410.0
2019-10-14 10:20:00,42.44,42.44,42.38,42.38,19135.0,37.2714,37.2714,37.2187,37.2187,19135.0
2019-10-14 10:25:00,42.38,42.41,42.35,42.39,11988.0,37.2187,37.245,37.1923,37.2274,11988.0
2019-10-14 10:30:00,42.4,42.44,42.38,42.38,11656.0,37.2362,37.2714,37.2187,37.2187,11656.0
2019-10-14 10:35:00,42.38,42.46,42.38,42.46,35504.0,37.2187,37.2889,37.2187,37.2889,35504.0
2019-10-14 10:40:00,42.45,42.48,42.43,42.48,20676.0,37.2801,37.3065,37.2626,37.3065,20676.0
2019-10-14 10:45:00,42.49,42.52,42.45,42.52,40852.0,37.3153,37.3416,37.2801,37.3416,40852.0
2019-10-14 10:50:00,42.51,42.53,42.47,42.48,21829.0,37.3328,37.3504,37.2977,37.3065,21829.0
2019-10-14 10:55:00,42.47,42.55,42.47,42.55,20791.0,37.2977,37.368,37.2977,37.368,20791.0
2019-10-14 11:00:00,42.54,42.62,42.54,42.55,34070.0,37.3592,37.4294,37.3592,37.368,34070.0
2019-10-14 11:05:00,42.55,42.58,42.51,42.58,12015.0,37.368,37.3943,37.3328,37.3943,12015.0
2019-10-14 11:10:00,42.58,42.6,42.52,42.59,30302.0,37.3943,37.4119,37.3416,37.4031,30302.0
2019-10-14 11:15:00,42.59,42.59,42.52,42.53,21537.0,37.4031,37.4031,37.3416,37.3504,21537.0
2019-10-14 11:20:00,42.53,42.53,42.49,42.52,14484.0,37.3504,37.3504,37.3153,37.3416,14484.0
2019-10-14 11:25:00,42.53,42.54,42.5,42.53,9081.0,37.3504,37.3592,37.3241,37.3504,9081.0
2019-10-14 11:30:00,42.52,42.57,42.52,42.54,59793.0,37.3416,37.3855,37.3416,37.3592,59793.0
2019-10-14 11:35:00,42.54,42.57,42.54,42.57,13961.0,37.3592,37.3855,37.3592,37.3855,13961.0
2019-10-14 11:40:00,42.58,42.58,42.54,42.55,14561.0,37.3943,37.3943,37.3592,37.368,14561.0
2019-10-14 11:45:00,42.55,42.59,42.54,42.56,15522.0,37.368,37.4031,37.3592,37.3767,15522.0
2019-10-14 11:50:00,42.57,42.57,42.53,42.55,13787.0,37.3855,37.3855,37.3504,37.368,13787.0
2019-10-14 11:55:00,42.55,42.56,42.52,42.53,77166.0,37.368,37.3767,37.3416,37.3504,77166.0
2019-10-14 12:00:00,42.52,42.53,42.47,42.48,18891.0,37.3416,37.3504,37.2977,37.3065,18891.0
2019-10-14 12:05:00,42.49,42.5,42.48,42.49,11481.0,37.3153,37.3241,37.3065,37.3153,11481.0
2019-10-14 12:10:00,42.49,42.51,42.48,42.51,4859.0,37.3153,37.3328,37.3065,37.3328,4859.0
2019-10-14 12:15:00,42.51,42.51,42.5,42.5,2741.0,37.3328,37.3328,37.3241,37.3241,2741.0
2019-10-14 12:20:00,42.51,42.51,42.45,42.48,16386.0,37.3328,37.3328,37.2801,37.3065,16386.0
2019-10-14 12:25:00,42.47,42.48,42.44,42.45,16038.0,37.2977,37.3065,37.2714,37.2801,16038.0
2019-10-14 12:30:00,42.45,42.45,42.43,42.44,9348.0,37.2801,37.2801,37.2626,37.2714,9348.0
2019-10-14 12:35:00,42.44,42.46,42.43,42.45,8607.0,37.2714,37.2889,37.2626,37.2801,8607.0
2019-10-14 12:40:00,42.46,42.46,42.42,42.42,10697.0,37.2889,37.2889,37.2538,37.2538,10697.0
2019-10-14 12:45:00,42.42,42.44,42.42,42.43,10331.0,37.2538,37.2714,37.2538,37.2626,10331.0
2019-10-14 12:50:00,42.43,42.45,42.42,42.44,8992.0,37.2626,37.2801,37.2538,37.2714,8992.0
2019-10-14 12:55:00,42.44,42.45,42.42,42.45,13386.0,37.2714,37.2801,37.2538,37.2801,13386.0
2019-10-14 13:00:00,42.45,42.45,42.43,42.44,13290.0,37.2801,37.2801,37.2626,37.2714,13290.0
2019-10-14 13:05:00,42.44,42.49,42.44,42.48,16506.0,37.2714,37.3153,37.2714,37.3065,16506.0
2019-10-14 13:10:00,42.48,42.48,42.45,42.46,10187.0,37.3065,37.3065,37.2801,37.2889,10187.0
2019-10-14 13:15:00,42.47,42.48,42.44,42.45,20609.0,37.2977,37.3065,37.2714,37.2801,20609.0
2019-10-14 13:20:00,42.45,42.45,42.41,42.41,7396.0,37.2801,37.2801,37.245,37.245,7396.0
2019-10-14 13:25:00,42.41,42.44,42.41,42.43,17145.0,37.245,37.2714,37.245,37.2626,17145.0
2019-10-14 13:30:00,42.42,42.42,42.38,42.39,14846.0,37.2538,37.2538,37.2187,37.2274,14846.0
2019-10-14 13:35:00,42.4,42.4,42.36,42.37,12222.0,37.2362,37.2362,37.2011,37.2099,12222.0
2019-10-14 13:40:00,42.37,42.39,42.36,42.37,13294.0,37.2099,37.2274,37.2011,37.2099,13294.0
2019-10-14 13:45:00,42.38,42.4,42.37,42.4,5633.0,37.2187,37.2362,37.2099,37.2362,5633.0
2019-10-14 13:50:00,42.4,42.41,42.37,42.4,19641.0,37.2362,37.245,37.2099,37.2362,19641.0
2019-10-14 13:55:00,42.4,42.42,42.39,42.42,5245.0,37.2362,37.2538,37.2274,37.2538,5245.0
2019-10-14 14:00:00,42.42,42.44,42.4,42.41,16402.0,37.2538,37.2714,37.2362,37.245,16402.0
2019-10-14 14:05:00,42.41,42.42,42.4,42.41,20211.0,37.245,37.2538,37.2362,37.245,20211.0
2019-10-14 14:10:00,42.41,42.44,42.4,42.42,25203.0,37.245,37.2714,37.2362,37.2538,25203.0
2019-10-14 14:15:00,42.43,42.44,42.42,42.44,10063.0,37.2626,37.2714,37.2538,37.2714,10063.0
2019-10-14 14:20:00,42.44,42.45,42.42,42.42,19448.0,37.2714,37.2801,37.2538,37.2538,19448.0
2019-10-14 14:25:00,42.42,42.42,42.4,42.41,20291.0,37.2538,37.2538,37.2362,37.245,20291.0
2019-10-14 14:30:00,42.41,42.42,42.4,42.41,6408.0,37.245,37.2538,37.2362,37.245,6408.0
2019-10-14 14:35:00,42.41,42.42,42.38,42.38,15264.0,37.245,37.2538,37.2187,37.2187,15264.0
2019-10-14 14:40:00,42.38,42.39,42.37,42.38,12087.0,37.2187,37.2274,37.2099,37.2187,12087.0
2019-10-14 14:45:00,42.38,42.39,42.35,42.36,13630.0,37.2187,37.2274,37.1923,37.2011,13630.0
2019-10-14 14:50:00,42.35,42.36,42.32,42.34,23835.0,37.1923,37.2011,37.166,37.1835,23835.0
2019-10-14 14:55:00,42.34,42.37,42.33,42.37,16496.0,37.1835,37.2099,37.1748,37.2099,16496.0
2019-10-14 15:00:00,42.37,42.39,42.36,42.38,9264.0,37.2099,37.2274,37.2011,37.2187,9264.0
2019-10-14 15:05:00,42.38,42.39,42.37,42.37,19309.0,37.2187,37.2274,37.2099,37.2099,19309.0
2019-10-14 15:10:00,42.38,42.38,42.36,42.37,13448.0,37.2187,37.2187,37.2011,37.2099,13448.0
2019-10-14 15:15:00,42.37,42.4,42.36,42.4,10708.0,37.2099,37.2362,37.2011,37.2362,10708.0
2019-10-14 15:20:00,42.4,42.41,42.37,42.38,26414.0,37.2362,37.245,37.2099,37.2187,26414.0
2019-10-14 15:25:00,42.39,42.41,42.38,42.4,11615.0,37.2274,37.245,37.2187,37.2362,11615.0
2019-10-14 15:30:00,42.4,42.4,42.34,42.34,34023.0,37.2362,37.2362,37.1835,37.1835,34023.0
2019-10-14 15:35:00,42.34,42.36,42.33,42.35,36891.0,37.1835,37.2011,37.1748,37.1923,36891.0
2019-10-14 15:40:00,42.34,42.35,42.3,42.3,25906.0,37.1835,37.1923,37.1484,37.1484,25906.0
2019-10-14 15:45:00,42.31,42.32,42.29,42.3,28173.0,37.1572,37.166,37.1396,37.1484,28173.0
2019-10-14 15:50:00,42.3,42.31,42.25,42.26,93191.0,37.1484,37.1572,37.1045,37.1133,93191.0
2019-10-14 15:55:00,42.25,42.26,42.21,42.24,248018.0,37.1045,37.1133,37.0694,37.0957,248018.0
2019-10-15 09:30:00,42.38,42.38,42.23,42.28,45701.0,37.2187,37.2187,37.0869,37.1308,45701.0
2019-10-15 09:35:00,42.29,42.38,42.26,42.37,21230.0,37.1396,37.2187,37.1133,37.2099,21230.0
2019-10-15 09:40:00,42.39,42.39,42.32,42.32,5832.0,37.2274,37.2274,37.166,37.166,5832.0
2019-10-15 09:45:00,42.32,42.36,42.3,42.33,27638.0,37.166,37.2011,37.1484,37.1748,27638.0
2019-10-15 09:50:00,42.34,42.34,42.31,42.32,13599.0,37.1835,37.1835,37.1572,37.166,13599.0
2019-10-15 09:55:00,42.33,42.34,42.23,42.23,18452.0,37.1748,37.1835,37.0869,37.0869,18452.0
2019-10-15 10:00:00,42.22,42.32,42.22,42.32,21678.0,37.0782,37.166,37.0782,37.166,21678.0
2019-10-15 10:05:00,42.32,42.35,42.29,42.34,17733.0,37.166,37.1923,37.1396,37.1835,17733.0
2019-10-15 10:10:00,42.34,42.43,42.34,42.41,25563.0,37.1835,37.2626,37.1835,37.245,25563.0
2019-10-15 10:15:00,42.41,42.42,42.37,42.37,9389.0,37.245,37.2538,37.2099,37.2099,9389.0
2019-10-15 10:20:00,42.37,42.37,42.32,42.33,18986.0,37.2099,37.2099,37.166,37.1748,18986.0
2019-10-15 10:25:00,42.33,42.43,42.32,42.4,21698.0,37.1748,37.2626,37.166,37.2362,21698.0
2019-10-15 10:30:00,42.41,42.47,42.41,42.46,16206.0,37.245,37.2977,37.245,37.2889,16206.0
2019-10-15 10:35:00,42.46,42.52,42.45,42.49,20047.0,37.2889,37.3416,37.2801,37.3153,20047.0
2019-10-15 10:40:00,42.5,42.55,42.48,42.5,17091.0,37.3241,37.368,37.3065,37.3241,17091.0
2019-10-15 10:45:00,42.5,42.5,42.44,42.45,80493.0,37.3241,37.3241,37.2714,37.2801,80493.0
2019-10-15 10:50:00,42.45,42.5,42.42,42.48,112331.0,37.2801,37.3241,37.2538,37.3065,112331.0
2019-10-15 10:55:00,42.48,42.5,42.45,42.5,83750.0,37.3065,37.3241,37.2801,37.3241,83750.0
2019-10-15 11:00:00,42.51,42.56,42.48,42.55,101843.0,37.3328,37.3767,37.3065,37.368,101843.0
2019-10-15 11:05:00,42.55,42.59,42.5,42.58,144741.0,37.368,37.4031,37.3241,37.3943,144741.0
2019-10-15 11:10:00,42.57,42.58,42.53,42.56,30143.0,37.3855,37.3943,37.3504,37.3767,30143.0
2019-10-15 11:15:00,42.56,42.6,42.53,42.6,9489.0,37.3767,37.4119,37.3504,37.4119,9489.0
2019-10-15 11:20:00,42.6,42.61,42.59,42.61,10644.0,37.4119,37.4207,37.4031,37.4207,10644.0
2019-10-15 11:25:00,42.61,42.67,42.61,42.65,26977.0,37.4207,37.4733,37.4207,37.4558,26977.0
2019-10-15 11:30:00,42.64,42.64,42.6,42.61,12239.0,37.447,37.447,37.4119,37.4207,12239.0
2019-10-15 11:35:00,42.6,42.62,42.56,42.57,16065.0,37.4119,37.4294,37.3767,37.3855,16065.0
2019-10-15 11:40:00,42.57,42.59,42.55,42.59,18866.0,37.3855,37.4031,37.368,37.4031,18866.0
2019-10-15 11:45:00,42.59,42.61,42.58,42.61,12586.0,37.4031,37.4207,37.3943,37.4207,12586.0
2019-10-15 11:50:00,42.61,42.65,42.6,42.63,10921.0,37.4207,37.4558,37.4119,37.4382,10921.0
2019-10-15 11:55:00,42.62,42.63,42.58,42.59,16852.0,37.4294,37.4382,37.3943,37.4031,16852.0
2019-10-15 12:00:00,42.59,42.59,42.55,42.55,16784.0,37.4031,37.4031,37.368,37.368,16784.0
2019-10-15 12:05:00,42.56,42.57,42.53,42.54,20783.0,37.3767,37.3855,37.3504,37.3592,20783.0
2019-10-15 12:10:00,42.54,42.57,42.54,42.55,14426.0,37.3592,37.3855,37.3592,37.368,14426.0
2019-10-15 12:15:00,42.55,42.55,42.48,42.49,24259.0,37.368,37.368,37.3065,37.3153,24259.0
2019-10-15 12:20:00,42.48,42.49,42.42,42.43,29746.0,37.3065,37.3153,37.2538,37.2626,29746.0
2019-10-15 12:25:00,42.43,42.44,42.36,42.4,34186.0,37.2626,37.2714,37.2011,37.2362,34186.0
2019-10-15 12:30:00,42.41,42.42,42.4,42.4,11694.0,37.245,37.2538,37.2362,37.2362,11694.0
2019-10-15 12:35:00,42.41,42.42,42.37,42.39,35204.0,37.245,37.2538,37.2099,37.2274,35204.0
2019-10-15 12:40:00,42.39,42.43,42.37,42.41,41396.0,37.2274,37.2626,37.2099,37.245,41396.0
2019-10-15 12:45:00,42.41,42.43,42.37,42.39,12268.0,37.245,37.2626,37.2099,37.2274,12268.0
2019-10-15 12:50:00,42.38,42.41,42.37,42.41,24211.0,37.2187,37.245,37.2099,37.245,24211.0
2019-10-15 12:55:00,42.41,42.43,42.4,42.43,25409.0,37.245,37.2626,37.2362,37.2626,25409.0
2019-10-15 13:00:00,42.43,42.43,42.4,42.41,16148.0,37.2626,37.2626,37.2362,37.245,16148.0
2019-10-15 13:05:00,42.41,42.42,42.37,42.38,22756.0,37.245,37.2538,37.2099,37.2187,22756.0
2019-10-15 13:10:00,42.37,42.38,42.35,42.35,22200.0,37.2099,37.2187,37.1923,37.1923,22200.0
2019-10-15 13:15:00,42.36,42.36,42.3,42.33,39442.0,37.2011,37.2011,37.1484,37.1748,39442.0
2019-10-15 13:20:00,42.32,42.33,42.31,42.31,14593.0,37.166,37.1748,37.1572,37.1572,14593.0
2019-10-15 13:25:00,42.3,42.37,42.29,42.33,23229.0,37.1484,37.2099,37.1396,37.1748,23229.0
2019-10-15 13:30:00,42.35,42.35,42.33,42.33,12135.0,37.1923,37.1923,37.1748,37.1748,12135.0
2019-10-15 13:35:00,42.34,42.34,42.29,42.33,29008.0,37.1835,37.1835,37.1396,37.1748,29008.0
2019-10-15 13:40:00,42.33,42.35,42.32,42.34,11901.0,37.1748,37.1923,37.166,37.1835,11901.0
2019-10-15 13:45:00,42.35,42.36,42.32,42.34,28615.0,37.1923,37.2011,37.166,37.1835,28615.0
2019-10-15 13:50:00,42.34,42.35,42.32,42.34,9206.0,37.1835,37.1923,37.166,37.1835,9206.0
2019-10-15 13:55:00,42.34,42.38,42.34,42.37,18162.0,37.1835,37.2187,37.1835,37.2099,18162.0
2019-10-15 14:00:00,42.36,42.39,42.36,42.39,7905.0,37.2011,37.2274,37.2011,37.2274,7905.0
2019-10-15 14:05:00,42.39,42.39,42.37,42.39,13710.0,37.2274,37.2274,37.2099,37.2274,13710.0
2019-10-15 14:10:00,42.39,42.4,42.36,42.37,17588.0,37.2274,37.2362,37.2011,37.2099,17588.0
2019-10-15 14:15:00,42.37,42.38,42.36,42.38,14609.0,37.2099,37.2187,37.2011,37.2187,14609.0
2019-10-15 14:20:00,42.38,42.39,42.36,42.36,41946.0,37.2187,37.2274,37.2011,37.2011,41946.0
2019-10-15 14:25:00,42.37,42.37,42.33,42.33,11295.0,37.2099,37.2099,37.1748,37.1748,11295.0
2019-10-15 14:30:00,42.34,42.34,42.28,42.29,62975.0,37.1835,37.1835,37.1308,37.1396,62975.0
2019-10-15 14:35:00,42.29,42.29,42.27,42.27,31463.0,37.1396,37.1396,37.1221,37.1221,31463.0
2019-10-15 14:40:00,42.27,42.32,42.26,42.28,35407.0,37.1221,37.166,37.1133,37.1308,35407.0
2019-10-15 14:45:00,42.29,42.3,42.25,42.25,31403.0,37.1396,37.1484,37.1045,37.1045,31403.0
2019-10-15 14:50:00,42.26,42.3,42.24,42.27,27858.0,37.1133,37.1484,37.0957,37.1221,27858.0
2019-10-15 14:55:00,42.27,42.27,42.25,42.26,21968.0,37.1221,37.1221,37.1045,37.1133,21968.0
2019-10-15 15:00:00,42.26,42.27,42.24,42.27,13554.0,37.1133,37.1221,37.0957,37.1221,13554.0
2019-10-15 15:05:00,42.27,42.3,42.26,42.28,15641.0,37.1221,37.1484,37.1133,37.1308,15641.0
2019-10-15 15:10:00,42.29,42.29,42.23,42.25,53734.0,37.1396,37.1396,37.0869,37.1045,53734.0
2019-10-15 15:15:00,42.25,42.26,42.21,42.25,34008.0,37.1045,37.1133,37.0694,37.1045,34008.0
2019-10-15 15:20:00,42.25,42.25,42.2,42.21,25575.0,37.1045,37.1045,37.0606,37.0694,25575.0
2019-10-15 15:25:00,42.21,42.25,42.21,42.25,32552.0,37.0694,37.1045,37.0694,37.1045,32552.0
2019-10-15 15:30:00,42.26,42.27,42.2,42.22,43149.0,37.1133,37.1221,37.0606,37.0782,43149.0
2019-10-15 15:35:00,42.22,42.25,42.2,42.23,42945.0,37.0782,37.1045,37.0606,37.0869,42945.0
2019-10-15 15:40:00,42.23,42.24,42.21,42.23,31923.0,37.0869,37.0957,37.0694,37.0869,31923.0
2019-10-15 15:45:00,42.22,42.26,42.21,42.23,56866.0,37.0782,37.1133,37.0694,37.0869,56866.0
2019-10-15 15:50:00,42.23,42.25,42.19,42.22,98118.0,37.0869,37.1045,37.0518,37.0782,98118.0
2019-10-15 15:55:00,42.23,42.24,42.17,42.2,186470.0,37.0869,37.0957,37.0342,37.0606,186470.0
2019-10-16 09:30:00,41.83,42.26,41.74,42.18,158990.0,36.7356,37.1133,36.6566,37.043,158990.0
2019-10-16 09:35:00,42.18,42.25,42.14,42.18,106576.0,37.043,37.1045,37.0079,37.043,106576.0
2019-10-16 09:40:00,42.18,42.23,42.15,42.16,63205.0,37.043,37.0869,37.0167,37.0255,63205.0
2019-10-16 09:45:00,42.16,42.19,42.13,42.16,86223.0,37.0255,37.0518,36.9991,37.0255,86223.0
2019-10-16 09:50:00,42.16,42.19,42.08,42.14,105774.0,37.0255,37.0518,36.9552,37.0079,105774.0
2019-10-16 09:55:00,42.15,42.22,42.15,42.2,35552.0,37.0167,37.0782,37.0167,37.0606,35552.0
2019-10-16 10:00:00,42.2,42.2,42.11,42.11,58693.0,37.0606,37.0606,36.9815,36.9815,58693.0
2019-10-16 10:05:00,42.12,42.13,42.09,42.09,82253.0,36.9903,36.9991,36.964,36.964,82253.0
2019-10-16 10:10:00,42.09,42.2,42.09,42.16,107873.0,36.964,37.0606,36.964,37.0255,107873.0
2019-10-16 10:15:00,42.18,42.2,42.15,42.19,118553.0,37.043,37.0606,37.0167,37.0518,118553.0
2019-10-16 10:20:00,42.19,42.22,42.15,42.19,201661.0,37.0518,37.0782,37.0167,37.0518,201661.0
2019-10-16 10:25:00,42.19,42.21,42.17,42.19,111416.0,37.0518,37.0694,37.0342,37.0518,111416.0
2019-10-16 10:30:00,42.19,42.35,42.18,42.33,85193.0,37.0518,37.1923,37.043,37.1748,85193.0
2019-10-16 10:35:00,42.33,42.38,42.31,42.32,48007.0,37.1748,37.2187,37.1572,37.166,48007.0
2019-10-16 10:40:00,42.32,42.4,42.31,42.39,24263.0,37.166,37.2362,37.1572,37.2274,24263.0
2019-10-16 10:45:00,42.4,42.45,42.34,42.34,56123.0,37.2362,37.2801,37.1835,37.1835,56123.0
2019-10-16 10:50:00,42.34,42.38,42.32,42.35,36197.0,37.1835,37.2187,37.166,37.1923,36197.0
2019-10-16 10:55:00,42.34,42.39,42.32,42.39,43527.0,37.1835,37.2274,37.166,37.2274,43527.0
2019-10-16 11:00:00,42.39,42.4,42.36,42.36,41714.0,37.2274,37.2362,37.2011,37.2011,41714.0
2019-10-16 11:05:00,42.37,42.4,42.35,42.37,35828.0,37.2099,37.2362,37.1923,37.2099,35828.0
2019-10-16 11:10:00,42.36,42.39,42.32,42.39,68701.0,37.2011,37.2274,37.166,37.2274,68701.0
2019-10-16 11:15:00,42.39,42.4,42.35,42.36,44143.0,37.2274,37.2362,37.1923,37.2011,44143.0
2019-10-16 11:20:00,42.36,42.41,42.35,42.4,39188.0,37.2011,37.245,37.1923,37.2362,39188.0
2019-10-16 11:25:00,42.4,42.4,42.34,42.35,23898.0,37.2362,37.2362,37.1835,37.1923,23898.0
2019-10-16 11:30:00,42.34,42.35,42.29,42.3,27465.0,37.1835,37.1923,37.1396,37.1484,27465.0
2019-10-16 11:35:00,42.31,42.34,42.3,42.3,19641.0,37.1572,37.1835,37.1484,37.1484,19641.0
2019-10-16 11:40:00,42.3,42.38,42.3,42.38,29745.0,37.1484,37.2187,37.1484,37.2187,29745.0
2019-10-16 11:45:00,42.37,42.37,42.34,42.35,38335.0,37.2099,37.2099,37.1835,37.1923,38335.0
2019-10-16 11:50:00,42.35,42.35,42.33,42.34,29098.0,37.1923,37.1923,37.1748,37.1835,29098.0
2019-10-16 11:55:00,42.34,42.35,42.31,42.32,22949.0,37.1835,37.1923,37.1572,37.166,22949.0
2019-10-16 12:00:00,42.31,42.36,42.31,42.35,35871.0,37.1572,37.2011,37.1572,37.1923,35871.0
2019-10-16 12:05:00,42.35,42.36,42.33,42.34,26319.0,37.1923,37.2011,37.1748,37.1835,26319.0
2019-10-16 12:10:00,42.34,42.34,42.31,42.32,26334.0,37.1835,37.1835,37.1572,37.166,26334.0
2019-10-16 12:15:00,42.32,42.36,42.31,42.34,24951.0,37.166,37.2011,37.1572,37.1835,24951.0
2019-10-16 12:20:00,42.34,42.36,42.33,42.33,28513.0,37.1835,37.2011,37.1748,37.1748,28513.0
2019-10-16 12:25:00,42.34,42.35,42.33,42.34,20993.0,37.1835,37.1923,37.1748,37.1835,20993.0
2019-10-16 12:30:00,42.34,42.39,42.33,42.34,218410.0,37.1835,37.2274,37.1748,37.1835,218410.0
2019-10-16 12:35:00,42.34,42.35,42.32,42.32,40207.0,37.1835,37.1923,37.166,37.166,40207.0
2019-10-16 12:40:00,42.33,42.33,42.28,42.29,30725.0,37.1748,37.1748,37.1308,37.1396,30725.0
2019-10-16 12:45:00,42.3,42.3,42.28,42.3,26886.0,37.1484,37.1484,37.1308,37.1484,26886.0
2019-10-16 12:50:00,42.3,42.3,42.27,42.3,26671.0,37.1484,37.1484,37.1221,37.1484,26671.0
2019-10-16 12:55:00,42.29,42.32,42.29,42.3,28923.0,37.1396,37.166,37.1396,37.1484,28923.0
2019-10-16 13:00:00,42.3,42.36,42.29,42.35,30646.0,37.1484,37.2011,37.1396,37.1923,30646.0
2019-10-16 13:05:00,42.35,42.36,42.3,42.31,21789.0,37.1923,37.2011,37.1484,37.1572,21789.0
2019-10-16 13:10:00,42.31,42.31,42.29,42.3,16452.0,37.1572,37.1572,37.1396,37.1484,16452.0
2019-10-16 13:15:00,42.3,42.3,42.28,42.3,14362.0,37.1484,37.1484,37.1308,37.1484,14362.0
2019-10-16 13:20:00,42.3,42.33,42.29,42.3,22164.0,37.1484,37.1748,37.1396,37.1484,22164.0
2019-10-16 13:25:00,42.29,42.29,42.25,42.27,32796.0,37.1396,37.1396,37.1045,37.1221,32796.0
2019-10-16 13:30:00,42.27,42.28,42.21,42.22,47171.0,37.1221,37.1308,37.0694,37.0782,47171.0
2019-10-16 13:35:00,42.21,42.23,42.18,42.21,49058.0,37.0694,37.0869,37.043,37.0694,49058.0
2019-10-16 13:40:00,42.21,42.25,42.17,42.21,41456.0,37.0694,37.1045,37.0342,37.0694,41456.0
2019-10-16 13:45:00,42.22,42.23,42.2,42.2,27363.0,37.0782,37.0869,37.0606,37.0606,27363.0
2019-10-16 13:50:00,42.21,42.22,42.19,42.2,13261.0,37.0694,37.0782,37.0518,37.0606,13261.0
2019-10-16 13:55:00,42.2,42.2,42.18,42.2,13627.0,37.0606,37.0606,37.043,37.0606,13627.0
2019-10-16 14:00:00,42.2,42.22,42.18,42.22,21076.0,37.0606,37.0782,37.043,37.0782,21076.0
2019-10-16 14:05:00,42.21,42.22,42.18,42.19,46231.0,37.0694,37.0782,37.043,37.0518,46231.0
2019-10-16 14:10:00,42.19,42.22,42.15,42.19,37809.0,37.0518,37.0782,37.0167,37.0518,37809.0
2019-10-16 14:15:00,42.19,42.2,42.17,42.2,16971.0,37.0518,37.0606,37.0342,37.0606,16971.0
2019-10-16 14:20:00,42.19,42.2,42.12,42.13,33883.0,37.0518,37.0606,36.9903,36.9991,33883.0
2019-10-16 14:25:00,42.13,42.13,42.07,42.11,49224.0,36.9991,36.9991,36.9464,36.9815,49224.0
2019-10-16 14:30:00,42.12,42.18,42.11,42.18,37568.0,36.9903,37.043,36.9815,37.043,37568.0
2019-10-16 14:35:00,42.19,42.19,42.11,42.16,41052.0,37.0518,37.0518,36.9815,37.0255,41052.0
2019-10-16 14:40:00,42.15,42.16,42.12,42.12,16212.0,37.0167,37.0255,36.9903,36.9903,16212.0
2019-10-16 14:45:00,42.13,42.13,42.1,42.11,26920.0,36.9991,36.9991,36.9728,36.9815,26920.0
2019-10-16 14:50:00,42.11,42.15,42.1,42.11,49931.0,36.9815,37.0167,36.9728,36.9815,49931.0
2019-10-16 14:55:00,42.12,42.18,42.09,42.13,62801.0,36.9903,37.043,36.964,36.9991,62801.0
2019-10-16 15:00:00,42.13,42.17,42.09,42.11,113585.0,36.9991,37.0342,36.964,36.9815,113585.0
2019-10-16 15:05:00,42.11,42.14,42.09,42.11,61703.0,36.9815,37.0079,36.964,36.9815,61703.0
2019-10-16 15:10:00,42.11,42.14,42.04,42.05,166297.0,36.9815,37.0079,36.9201,36.9289,166297.0
2019-10-16 15:15:00,42.05,42.05,41.99,42.02,126913.0,36.9289,36.9289,36.8762,36.9025,126913.0
2019-10-16 15:20:00,42.02,42.04,42.0,42.02,73844.0,36.9025,36.9201,36.8849,36.9025,73844.0
2019-10-16 15:25:00,42.02,42.03,41.98,42.02,60397.0,36.9025,36.9113,36.8674,36.9025,60397.0
2019-10-16 15:30:00,42.02,42.08,42.02,42.08,57133.0,36.9025,36.9552,36.9025,36.9552,57133.0
2019-10-16 15:35:00,42.08,42.14,42.07,42.09,133792.0,36.9552,37.0079,36.9464,36.964,133792.0
2019-10-16 15:40:00,42.09,42.12,41.99,42.02,165896.0,36.964,36.9903,36.8762,36.9025,165896.0
2019-10-16 15:45:00,42.03,42.07,42.01,42.03,96809.0,36.9113,36.9464,36.8937,36.9113,96809.0
2019-10-16 15:50:00,42.04,42.07,41.99,41.99,313309.0,36.9201,36.9464,36.8762,36.8762,313309.0
2019-10-16 15:55:00,41.99,42.03,41.97,42.01,360978.0,36.8762,36.9113,36.8586,36.8937,360978.0
2019-10-17 09:30:00,42.19,42.47,42.19,42.35,131654.0,37.0518,37.2977,37.0518,37.1923,131654.0
2019-10-17 09:35:00,42.34,42.43,42.31,42.35,188450.0,37.1835,37.2626,37.1572,37.1923,188450.0
2019-10-17 09:40:00,42.35,42.37,42.15,42.27,198144.0,37.1923,37.2099,37.0167,37.1221,198144.0
2019-10-17 09:45:00,42.27,42.37,42.26,42.3,217498.0,37.1221,37.2099,37.1133,37.1484,217498.0
2019-10-17 09:50:00,42.3,42.33,42.16,42.23,386993.0,37.1484,37.1748,37.0255,37.0869,386993.0
2019-10-17 09:55:00,42.26,42.49,42.25,42.41,319986.0,37.1133,37.3153,37.1045,37.245,319986.0
2019-10-17 10:00:00,42.41,42.5,42.38,42.48,249018.0,37.245,37.3241,37.2187,37.3065,249018.0
2019-10-17 10:05:00,42.49,42.5,42.39,42.47,220063.0,37.3153,37.3241,37.2274,37.2977,220063.0
2019-10-17 10:10:00,42.47,42.58,42.42,42.58,297614.0,37.2977,37.3943,37.2538,37.3943,297614.0
2019-10-17 10:15:00,42.58,42.72,42.58,42.64,152773.0,37.3943,37.5173,37.3943,37.447,152773.0
2019-10-17 10:20:00,42.64,42.68,42.59,42.6,235642.0,37.447,37.4821,37.4031,37.4119,235642.0
2019-10-17 10:25:00,42.6,42.62,42.5,42.55,130755.0,37.4119,37.4294,37.3241,37.368,130755.0
2019-10-17 10:30:00,42.55,42.57,42.49,42.54,106890.0,37.368,37.3855,37.3153,37.3592,106890.0
2019-10-17 10:35:00,42.54,42.56,42.47,42.52,60971.0,37.3592,37.3767,37.2977,37.3416,60971.0
2019-10-17 10:40:00,42.52,42.53,42.45,42.49,84227.0,37.3416,37.3504,37.2801,37.3153,84227.0
2019-10-17 10:45:00,42.49,42.53,42.45,42.47,62935.0,37.3153,37.3504,37.2801,37.2977,62935.0
2019-10-17 10:50:00,42.46,42.51,42.4,42.47,91729.0,37.2889,37.3328,37.2362,37.2977,91729.0
2019-10-17 10:55:00,42.48,42.53,42.44,42.53,125790.0,37.3065,37.3504,37.2714,37.3504,125790.0
2019-10-17 11:00:00,42.52,42.58,42.44,42.58,92597.0,37.3416,37.3943,37.2714,37.3943,92597.0
2019-10-17 11:05:00,42.58,42.68,42.58,42.66,85815.0,37.3943,37.4821,37.3943,37.4646,85815.0
2019-10-17 11:10:00,42.66,42.81,42.66,42.79,37785.0,37.4646,37.5963,37.4646,37.5787,37785.0
2019-10-17 11:15:00,42.78,42.79,42.71,42.71,31598.0,37.57,37.5787,37.5085,37.5085,31598.0
2019-10-17 11:20:00,42.72,42.72,42.6,42.69,99362.0,37.5173,37.5173,37.4119,37.4909,99362.0
2019-10-17 11:25:00,42.7,42.73,42.68,42.73,26966.0,37.4997,37.526,37.4821,37.526,26966.0
2019-10-17 11:30:00,42.73,42.73,42.63,42.67,56122.0,37.526,37.526,37.4382,37.4733,56122.0
2019-10-17 11:35:00,42.67,42.67,42.61,42.62,28806.0,37.4733,37.4733,37.4207,37.4294,28806.0
2019-10-17 11:40:00,42.62,42.66,42.6,42.64,44661.0,37.4294,37.4646,37.4119,37.447,44661.0
2019-10-17 11:45:00,42.65,42.68,42.62,42.68,20984.0,37.4558,37.4821,37.4294,37.4821,20984.0
2019-10-17 11:50:00,42.67,42.68,42.59,42.62,19846.0,37.4733,37.4821,37.4031,37.4294,19846.0
2019-10-17 11:55:00,42.63,42.64,42.58,42.63,20541.0,37.4382,37.447,37.3943,37.4382,20541.0
2019-10-17 12:00:00,42.63,42.63,42.57,42.58,26702.0,37.4382,37.4382,37.3855,37.3943,26702.0
2019-10-17 12:05:00,42.59,42.63,42.56,42.63,23112.0,37.4031,37.4382,37.3767,37.4382,23112.0
2019-10-17 12:10:00,42.62,42.62,42.57,42.6,20658.0,37.4294,37.4294,37.3855,37.4119,20658.0
2019-10-17 12:15:00,42.59,42.59,42.55,42.56,21293.0,37.4031,37.4031,37.368,37.3767,21293.0
2019-10-17 12:20:00,42.57,42.58,42.55,42.56,14189.0,37.3855,37.3943,37.368,37.3767,14189.0
2019-10-17 12:25:00,42.56,42.6,42.56,42.6,19169.0,37.3767,37.4119,37.3767,37.4119,19169.0
2019-10-17 12:30:00,42.59,42.64,42.58,42.59,74357.0,37.4031,37.447,37.3943,37.4031,74357.0
2019-10-17 12:35:00,42.58,42.65,42.55,42.65,96932.0,37.3943,37.4558,37.368,37.4558,96932.0
2019-10-17 12:40:00,42.64,42.66,42.62,42.64,27674.0,37.447,37.4646,37.4294,37.447,27674.0
2019-10-17 12:45:00,42.64,42.64,42.6,42.62,56385.0,37.447,37.447,37.4119,37.4294,56385.0
2019-10-17 12:50:00,42.62,42.65,42.59,42.59,42799.0,37.4294,37.4558,37.4031,37.4031,42799.0
2019-10-17 12:55:00,42.59,42.67,42.59,42.62,47702.0,37.4031,37.4733,37.4031,37.4294,47702.0
2019-10-17 13:00:00,42.62,42.62,42.56,42.6,87677.0,37.4294,37.4294,37.3767,37.4119,87677.0
2019-10-17 13:05:00,42.59,42.66,42.57,42.66,100892.0,37.4031,37.4646,37.3855,37.4646,100892.0
2019-10-17 13:10:00,42.66,42.71,42.66,42.68,116832.0,37.4646,37.5085,37.4646,37.4821,116832.0
2019-10-17 13:15:00,42.68,42.75,42.64,42.68,199933.0,37.4821,37.5436,37.447,37.4821,199933.0
2019-10-17 13:20:00,42.68,42.69,42.62,42.62,38545.0,37.4821,37.4909,37.4294,37.4294,38545.0
2019-10-17 13:25:00,42.62,42.71,42.58,42.7,117009.0,37.4294,37.5085,37.3943,37.4997,117009.0
2019-10-17 13:30:00,42.7,42.73,42.68,42.73,121415.0,37.4997,37.526,37.4821,37.526,121415.0
2019-10-17 13:35:00,42.73,42.75,42.69,42.74,58984.0,37.526,37.5436,37.4909,37.5348,58984.0
2019-10-17 13:40:00,42.75,42.75,42.69,42.73,53682.0,37.5436,37.5436,37.4909,37.526,53682.0
2019-10-17 13:45:00,42.72,42.75,42.71,42.73,35336.0,37.5173,37.5436,37.5085,37.526,35336.0
2019-10-17 13:50:00,42.74,42.76,42.71,42.72,54921.0,37.5348,37.5524,37.5085,37.5173,54921.0
2019-10-17 13:55:00,42.72,42.74,42.66,42.72,57555.0,37.5173,37.5348,37.4646,37.5173,57555.0
2019-10-17 14:00:00,42.72,42.73,42.69,42.71,20947.0,37.5173,37.526,37.4909,37.5085,20947.0
2019-10-17 14:05:00,42.71,42.74,42.7,42.74,22606.0,37.5085,37.5348,37.4997,37.5348,22606.0
2019-10-17 14:10:00,42.73,42.74,42.71,42.73,22747.0,37.526,37.5348,37.5085,37.526,22747.0
2019-10-17 14:15:00,42.73,42.73,42.68,42.69,21035.0,37.526,37.526,37.4821,37.4909,21035.0
2019-10-17 14:20:00,42.69,42.7,42.67,42.7,12721.0,37.4909,37.4997,37.4733,37.4997,12721.0
2019-10-17 14:25:00,42.7,42.72,42.64,42.64,68222.0,37.4997,37.5173,37.447,37.447,68222.0
2019-10-17 14:30:00,42.65,42.66,42.61,42.63,19226.0,37.4558,37.4646,37.4207,37.4382,19226.0
2019-10-17 14:35:00,42.62,42.64,42.61,42.64,27252.0,37.4294,37.447,37.4207,37.447,27252.0
2019-10-17 14:40:00,42.64,42.65,42.6,42.61,58541.0,37.447,37.4558,37.4119,37.4207,58541.0
2019-10-17 14:45:00,42.6,42.61,42.59,42.59,16140.0,37.4119,37.4207,37.4031,37.4031,16140.0
2019-10-17 14:50:00,42.6,42.64,42.58,42.63,78947.0,37.4119,37.447,37.3943,37.4382,78947.0
2019-10-17 14:55:00,42.63,42.63,42.59,42.61,23662.0,37.4382,37.4382,37.4031,37.4207,23662.0
2019-10-17 15:00:00,42.61,42.62,42.59,42.62,88219.0,37.4207,37.4294,37.4031,37.4294,88219.0
2019-10-17 15:05:00,42.62,42.66,42.6,42.61,63042.0,37.4294,37.4646,37.4119,37.4207,63042.0
2019-10-17 15:10:00,42.61,42.63,42.59,42.59,54346.0,37.4207,37.4382,37.4031,37.4031,54346.0
2019-10-17 15:15:00,42.59,42.61,42.55,42.56,41769.0,37.4031,37.4207,37.368,37.3767,41769.0
2019-10-17 15:20:00,42.56,42.6,42.54,42.59,135240.0,37.3767,37.4119,37.3592,37.4031,135240.0
2019-10-17 15:25:00,42.6,42.62,42.59,42.62,66740.0,37.4119,37.4294,37.4031,37.4294,66740.0
2019-10-17 15:30:00,42.62,42.65,42.58,42.61,91972.0,37.4294,37.4558,37.3943,37.4207,91972.0
2019-10-17 15:35:00,42.61,42.62,42.56,42.57,73576.0,37.4207,37.4294,37.3767,37.3855,73576.0
2019-10-17 15:40:00,42.57,42.6,42.54,42.58,72825.0,37.3855,37.4119,37.3592,37.3943,72825.0
2019-10-17 15:45:00,42.58,42.59,42.54,42.54,79009.0,37.3943,37.4031,37.3592,37.3592,79009.0
2019-10-17 15:50:00,42.53,42.62,42.52,42.61,82270.0,37.3504,37.4294,37.3416,37.4207,82270.0
2019-10-17 15:55:00,42.6,42.6,42.55,42.58,142229.0,37.4119,37.4119,37.368,37.3943,142229.0
2019-10-18 09:30:00,42.48,42.58,42.41,42.51,301442.0,37.3065,37.3943,37.245,37.3328,301442.0
2019-10-18 09:35:00,42.51,42.61,42.47,42.59,30217.0,37.3328,37.4207,37.2977,37.4031,30217.0
2019-10-18 09:40:00,42.57,42.59,42.46,42.48,30312.0,37.3855,37.4031,37.2889,37.3065,30312.0
2019-10-18 09:45:00,42.46,42.53,42.45,42.45,21981.0,37.2889,37.3504,37.2801,37.2801,21981.0
2019-10-18 09:50:00,42.45,42.46,42.39,42.39,13936.0,37.2801,37.2889,37.2274,37.2274,13936.0
2019-10-18 09:55:00,42.4,42.5,42.39,42.48,28284.0,37.2362,37.3241,37.2274,37.3065,28284.0
2019-10-18 10:00:00,42.48,42.48,42.28,42.3,29301.0,37.3065,37.3065,37.1308,37.1484,29301.0
2019-10-18 10:05:00,42.3,42.33,42.23,42.31,34423.0,37.1484,37.1748,37.0869,37.1572,34423.0
2019-10-18 10:10:00,42.31,42.33,42.2,42.2,21258.0,37.1572,37.1748,37.0606,37.0606,21258.0
2019-10-18 10:15:00,42.21,42.22,42.15,42.16,84430.0,37.0694,37.0782,37.0167,37.0255,84430.0
2019-10-18 10:20:00,42.16,42.22,42.11,42.12,54061.0,37.0255,37.0782,36.9815,36.9903,54061.0
2019-10-18 10:25:00,42.11,42.12,42.02,42.06,69995.0,36.9815,36.9903,36.9025,36.9376,69995.0
2019-10-18 10:30:00,42.09,42.09,41.98,42.01,40724.0,36.964,36.964,36.8674,36.8937,40724.0
2019-10-18 10:35:00,42.03,42.04,41.99,42.04,24483.0,36.9113,36.9201,36.8762,36.9201,24483.0
2019-10-18 10:40:00,42.04,42.1,42.01,42.02,24425.0,36.9201,36.9728,36.8937,36.9025,24425.0
2019-10-18 10:45:00,42.02,42.05,41.99,42.05,86055.0,36.9025,36.9289,36.8762,36.9289,86055.0
2019-10-18 10:50:00,42.05,42.12,42.0,42.01,48757.0,36.9289,36.9903,36.8849,36.8937,48757.0
2019-10-18 10:55:00,42.0,42.01,41.97,42.0,21003.0,36.8849,36.8937,36.8586,36.8849,21003.0
2019-10-18 11:00:00,42.01,42.08,42.01,42.07,15099.0,36.8937,36.9552,36.8937,36.9464,15099.0
2019-10-18 11:05:00,42.08,42.08,42.03,42.05,29838.0,36.9552,36.9552,36.9113,36.9289,29838.0
2019-10-18 11:10:00,42.05,42.08,42.02,42.07,37425.0,36.9289,36.9552,36.9025,36.9464,37425.0
2019-10-18 11:15:00,42.07,42.12,42.01,42.01,75893.0,36.9464,36.9903,36.8937,36.8937,75893.0
2019-10-18 11:20:00,42.03,42.03,41.98,42.0,25036.0,36.9113,36.9113,36.8674,36.8849,25036.0
2019-10-18 11:25:00,41.98,41.98,41.93,41.93,26525.0,36.8674,36.8674,36.8235,36.8235,26525.0
2019-10-18 11:30:00,41.94,42.0,41.93,41.95,28908.0,36.8323,36.8849,36.8235,36.841,28908.0
2019-10-18 11:35:00,41.95,42.01,41.94,42.01,15838.0,36.841,36.8937,36.8323,36.8937,15838.0
2019-10-18 11:40:00,42.01,42.02,41.94,41.98,23810.0,36.8937,36.9025,36.8323,36.8674,23810.0
2019-10-18 11:45:00,41.97,42.0,41.96,42.0,14746.0,36.8586,36.8849,36.8498,36.8849,14746.0
2019-10-18 11:50:00,42.0,42.0,41.94,41.95,48403.0,36.8849,36.8849,36.8323,36.841,48403.0
2019-10-18 11:55:00,41.96,41.96,41.89,41.9,82635.0,36.8498,36.8498,36.7883,36.7971,82635.0
2019-10-18 12:00:00,41.89,41.91,41.85,41.86,62896.0,36.7883,36.8059,36.7532,36.762,62896.0
2019-10-18 12:05:00,41.87,41.89,41.84,41.84,39385.0,36.7708,36.7883,36.7444,36.7444,39385.0
2019-10-18 12:10:00,41.85,41.88,41.84,41.87,31604.0,36.7532,36.7796,36.7444,36.7708,31604.0
2019-10-18 12:15:00,41.87,41.88,41.78,41.79,31308.0,36.7708,36.7796,36.6917,36.7005,31308.0
2019-10-18 12:20:00,41.78,41.82,41.74,41.82,50967.0,36.6917,36.7269,36.6566,36.7269,50967.0
2019-10-18 12:25:00,41.81,41.84,41.81,41.82,27501.0,36.7181,36.7444,36.7181,36.7269,27501.0
2019-10-18 12:30:00,41.82,41.82,41.78,41.8,63144.0,36.7269,36.7269,36.6917,36.7093,63144.0
2019-10-18 12:35:00,41.8,41.84,41.78,41.79,146193.0,36.7093,36.7444,36.6917,36.7005,146193.0
2019-10-18 12:40:00,41.78,41.78,41.69,41.73,103651.0,36.6917,36.6917,36.6127,36.6478,103651.0
2019-10-18 12:45:00,41.73,41.79,41.7,41.75,126439.0,36.6478,36.7005,36.6215,36.6654,126439.0
2019-10-18 12:50:00,41.75,41.82,41.75,41.79,61922.0,36.6654,36.7269,36.6654,36.7005,61922.0
2019-10-18 12:55:00,41.8,41.81,41.74,41.76,80638.0,36.7093,36.7181,36.6566,36.6742,80638.0
2019-10-18 13:00:00,41.76,41.87,41.75,41.87,50570.0,36.6742,36.7708,36.6654,36.7708,50570.0
2019-10-18 13:05:00,41.88,41.99,41.87,41.99,28783.0,36.7796,36.8762,36.7708,36.8762,28783.0
2019-10-18 13:10:00,41.98,42.05,41.92,41.92,244086.0,36.8674,36.9289,36.8147,36.8147,244086.0
2019-10-18 13:15:00,41.91,41.94,41.83,41.83,72923.0,36.8059,36.8323,36.7356,36.7356,72923.0
2019-10-18 13:20:00,41.84,41.88,41.82,41.85,66179.0,36.7444,36.7796,36.7269,36.7532,66179.0
2019-10-18 13:25:00,41.84,41.85,41.8,41.81,70428.0,36.7444,36.7532,36.7093,36.7181,70428.0
2019-10-18 13:30:00,41.8,41.86,41.79,41.83,127224.0,36.7093,36.762,36.7005,36.7356,127224.0
2019-10-18 13:35:00,41.83,41.85,41.82,41.83,69232.0,36.7356,36.7532,36.7269,36.7356,69232.0
2019-10-18 13:40:00,41.82,41.87,41.81,41.84,95872.0,36.7269,36.7708,36.7181,36.7444,95872.0
2019-10-18 13:45:00,41.84,41.88,41.81,41.82,96117.0,36.7444,36.7796,36.7181,36.7269,96117.0
2019-10-18 13:50:00,41.83,41.85,41.81,41.83,62411.0,36.7356,36.7532,36.7181,36.7356,62411.0
2019-10-18 13:55:00,41.83,41.85,41.82,41.83,82654.0,36.7356,36.7532,36.7269,36.7356,82654.0
2019-10-18 14:00:00,41.83,42.02,41.82,42.02,64330.0,36.7356,36.9025,36.7269,36.9025,64330.0
2019-10-18 14:05:00,42.02,42.12,42.01,42.04,31906.0,36.9025,36.9903,36.8937,36.9201,31906.0
2019-10-18 14:10:00,42.04,42.08,42.04,42.07,19604.0,36.9201,36.9552,36.9201,36.9464,19604.0
2019-10-18 14:15:00,42.06,42.12,42.05,42.09,46119.0,36.9376,36.9903,36.9289,36.964,46119.0
2019-10-18 14:20:00,42.1,42.13,42.09,42.1,34245.0,36.9728,36.9991,36.964,36.9728,34245.0
2019-10-18 14:25:00,42.1,42.11,42.08,42.09,33612.0,36.9728,36.9815,36.9552,36.964,33612.0
2019-10-18 14:30:00,42.09,42.1,42.06,42.08,32882.0,36.964,36.9728,36.9376,36.9552,32882.0
2019-10-18 14:35:00,42.08,42.08,42.05,42.07,16231.0,36.9552,36.9552,36.9289,36.9464,16231.0
2019-10-18 14:40:00,42.06,42.11,42.06,42.09,26697.0,36.9376,36.9815,36.9376,36.964,26697.0
2019-10-18 14:45:00,42.08,42.09,42.04,42.05,45187.0,36.9552,36.964,36.9201,36.9289,45187.0
2019-10-18 14:50:00,42.04,42.08,42.04,42.06,26058.0,36.9201,36.9552,36.9201,36.9376,26058.0
2019-10-18 14:55:00,42.07,42.08,42.01,42.05,81060.0,36.9464,36.9552,36.8937,36.9289,81060.0
2019-10-18 15:00:00,42.06,42.1,42.06,42.1,44387.0,36.9376,36.9728,36.9376,36.9728,44387.0
2019-10-18 15:05:00,42.09,42.1,42.0,42.01,81119.0,36.964,36.9728,36.8849,36.8937,81119.0
2019-10-18 15:10:00,42.01,42.04,42.0,42.04,30710.0,36.8937,36.9201,36.8849,36.9201,30710.0
2019-10-18 15:15:00,42.03,42.04,42.0,42.02,101141.0,36.9113,36.9201,36.8849,36.9025,101141.0
2019-10-18 15:20:00,42.03,42.04,41.97,41.97,124207.0,36.9113,36.9201,36.8586,36.8586,124207.0
2019-10-18 15:25:00,41.98,41.98,41.95,41.97,36658.0,36.8674,36.8674,36.841,36.8586,36658.0
2019-10-18 15:30:00,41.97,42.0,41.95,41.98,93761.0,36.8586,36.8849,36.841,36.8674,93761.0
2019-10-18 15:35:00,41.98,41.99,41.93,41.95,74149.0,36.8674,36.8762,36.8235,36.841,74149.0
2019-10-18 15:40:00,41.95,41.95,41.9,41.9,57036.0,36.841,36.841,36.7971,36.7971,57036.0
2019-10-18 15:45:00,41.91,41.94,41.9,41.93,159522.0,36.8059,36.8323,36.7971,36.8235,159522.0
2019-10-18 15:50:00,41.93,41.97,41.88,41.88,185043.0,36.8235,36.8586,36.7796,36.7796,185043.0
2019-10-18 15:55:00,41.88,41.9,41.84,41.84,350630.0,36.7796,36.7971,36.7444,36.7444,350630.0
2019-10-21 09:30:00,42.07,42.28,41.92,42.17,155635.0,36.9464,37.1308,36.8147,37.0342,155635.0
2019-10-21 09:35:00,42.17,42.43,42.12,42.36,239217.0,37.0342,37.2626,36.9903,37.2011,239217.0
2019-10-21 09:40:00,42.36,42.49,42.32,42.35,82575.0,37.2011,37.3153,37.166,37.1923,82575.0
2019-10-21 09:45:00,42.36,42.56,42.35,42.54,72766.0,37.2011,37.3767,37.1923,37.3592,72766.0
2019-10-21 09:50:00,42.56,42.76,42.56,42.74,102356.0,37.3767,37.5524,37.3767,37.5348,102356.0
2019-10-21 09:55:00,42.75,42.82,42.74,42.8,59618.0,37.5436,37.6051,37.5348,37.5875,59618.0
2019-10-21 10:00:00,42.8,42.84,42.73,42.81,71629.0,37.5875,37.6226,37.526,37.5963,71629.0
2019-10-21 10:05:00,42.81,42.81,42.73,42.75,35579.0,37.5963,37.5963,37.526,37.5436,35579.0
2019-10-21 10:10:00,42.75,42.77,42.72,42.73,31022.0,37.5436,37.5612,37.5173,37.526,31022.0
2019-10-21 10:15:00,42.73,42.79,42.69,42.7,55800.0,37.526,37.5787,37.4909,37.4997,55800.0
2019-10-21 10:20:00,42.7,42.71,42.63,42.63,23059.0,37.4997,37.5085,37.4382,37.4382,23059.0
2019-10-21 10:25:00,42.64,42.71,42.62,42.71,25210.0,37.447,37.5085,37.4294,37.5085,25210.0
2019-10-21 10:30:00,42.71,42.75,42.7,42.75,15136.0,37.5085,37.5436,37.4997,37.5436,15136.0
2019-10-21 10:35:00,42.74,42.77,42.74,42.74,30249.0,37.5348,37.5612,37.5348,37.5348,30249.0
2019-10-21 10:40:00,42.75,42.75,42.69,42.71,24295.0,37.5436,37.5436,37.4909,37.5085,24295.0
2019-10-21 10:45:00,42.71,42.71,42.68,42.69,29738.0,37.5085,37.5085,37.4821,37.4909,29738.0
2019-10-21 10:50:00,42.69,42.72,42.66,42.7,161342.0,37.4909,37.5173,37.4646,37.4997,161342.0
2019-10-21 10:55:00,42.69,42.86,42.67,42.8,181359.0,37.4909,37.6402,37.4733,37.5875,181359.0
2019-10-21 11:00:00,42.81,42.84,42.76,42.83,37878.0,37.5963,37.6226,37.5524,37.6139,37878.0
2019-10-21 11:05:00,42.83,42.84,42.78,42.8,41284.0,37.6139,37.6226,37.57,37.5875,41284.0
2019-10-21 11:10:00,42.8,42.8,42.73,42.73,55733.0,37.5875,37.5875,37.526,37.526,55733.0
2019-10-21 11:15:00,42.73,42.77,42.64,42.65,57050.0,37.526,37.5612,37.447,37.4558,57050.0
2019-10-21 11:20:00,42.65,42.65,42.61,42.64,23126.0,37.4558,37.4558,37.4207,37.447,23126.0
2019-10-21 11:25:00,42.64,42.66,42.61,42.63,93741.0,37.447,37.4646,37.4207,37.4382,93741.0
2019-10-21 11:30:00,42.63,42.68,42.57,42.62,211022.0,37.4382,37.4821,37.3855,37.4294,211022.0
2019-10-21 11:35:00,42.62,42.65,42.58,42.65,54794.0,37.4294,37.4558,37.3943,37.4558,54794.0
2019-10-21 11:40:00,42.65,42.67,42.62,42.65,63068.0,37.4558,37.4733,37.4294,37.4558,63068.0
2019-10-21 11:45:00,42.65,42.65,42.6,42.61,49173.0,37.4558,37.4558,37.4119,37.4207,49173.0
2019-10-21 11:50:00,42.61,42.69,42.59,42.68,46316.0,37.4207,37.4909,37.4031,37.4821,46316.0
2019-10-21 11:55:00,42.68,42.68,42.6,42.61,64505.0,37.4821,37.4821,37.4119,37.4207,64505.0
2019-10-21 12:00:00,42.6,42.61,42.58,42.6,37404.0,37.4119,37.4207,37.3943,37.4119,37404.0
2019-10-21 12:05:00,42.59,42.59,42.55,42.55,51690.0,37.4031,37.4031,37.368,37.368,51690.0
2019-10-21 12:10:00,42.55,42.56,42.49,42.53,65013.0,37.368,37.3767,37.3153,37.3504,65013.0
2019-10-21 12:15:00,42.54,42.59,42.53,42.57,22419.0,37.3592,37.4031,37.3504,37.3855,22419.0
2019-10-21 12:20:00,42.57,42.61,42.56,42.59,84057.0,37.3855,37.4207,37.3767,37.4031,84057.0
2019-10-21 12:25:00,42.59,42.62,42.57,42.61,25862.0,37.4031,37.4294,37.3855,37.4207,25862.0
2019-10-21 12:30:00,42.61,42.63,42.55,42.57,199841.0,37.4207,37.4382,37.368,37.3855,199841.0
2019-10-21 12:35:00,42.57,42.72,42.56,42.68,192473.0,37.3855,37.5173,37.3767,37.4821,192473.0
2019-10-21 12:40:00,42.68,42.7,42.63,42.68,105174.0,37.4821,37.4997,37.4382,37.4821,105174.0
2019-10-21 12:45:00,42.68,42.7,42.65,42.69,47622.0,37.4821,37.4997,37.4558,37.4909,47622.0
2019-10-21 12:50:00,42.69,42.7,42.63,42.64,42706.0,37.4909,37.4997,37.4382,37.447,42706.0
2019-10-21 12:55:00,42.64,42.66,42.63,42.65,31647.0,37.447,37.4646,37.4382,37.4558,31647.0
2019-10-21 13:00:00,42.65,42.7,42.65,42.65,55722.0,37.4558,37.4997,37.4558,37.4558,55722.0
2019-10-21 13:05:00,42.65,42.66,42.59,42.59,30488.0,37.4558,37.4646,37.4031,37.4031,30488.0
2019-10-21 13:10:00,42.6,42.6,42.54,42.55,39985.0,37.4119,37.4119,37.3592,37.368,39985.0
2019-10-21 13:15:00,42.55,42.64,42.54,42.62,82719.0,37.368,37.447,37.3592,37.4294,82719.0
2019-10-21 13:20:00,42.61,42.61,42.55,42.58,77024.0,37.4207,37.4207,37.368,37.3943,77024.0
2019-10-21 13:25:00,42.59,42.64,42.56,42.6,47902.0,37.4031,37.447,37.3767,37.4119,47902.0
2019-10-21 13:30:00,42.6,42.65,42.6,42.61,33099.0,37.4119,37.4558,37.4119,37.4207,33099.0
2019-10-21 13:35:00,42.6,42.62,42.59,42.61,29951.0,37.4119,37.4294,37.4031,37.4207,29951.0
2019-10-21 13:40:00,42.61,42.62,42.57,42.58,36068.0,37.4207,37.4294,37.3855,37.3943,36068.0
2019-10-21 13:45:00,42.58,42.67,42.58,42.65,107673.0,37.3943,37.4733,37.3943,37.4558,107673.0
2019-10-21 13:50:00,42.66,42.7,42.63,42.64,37116.0,37.4646,37.4997,37.4382,37.447,37116.0
2019-10-21 13:55:00,42.64,42.65,42.61,42.63,27078.0,37.447,37.4558,37.4207,37.4382,27078.0
2019-10-21 14:00:00,42.63,42.7,42.63,42.67,43236.0,37.4382,37.4997,37.4382,37.4733,43236.0
2019-10-21 14:05:00,42.68,42.69,42.63,42.65,23127.0,37.4821,37.4909,37.4382,37.4558,23127.0
2019-10-21 14:10:00,42.65,42.65,42.59,42.59,35130.0,37.4558,37.4558,37.4031,37.4031,35130.0
2019-10-21 14:15:00,42.59,42.61,42.57,42.57,49716.0,37.4031,37.4207,37.3855,37.3855,49716.0
2019-10-21 14:20:00,42.58,42.61,42.56,42.59,35604.0,37.3943,37.4207,37.3767,37.4031,35604.0
2019-10-21 14:25:00,42.59,42.62,42.57,42.57,34945.0,37.4031,37.4294,37.3855,37.3855,34945.0
2019-10-21 14:30:00,42.58,42.59,42.57,42.59,20146.0,37.3943,37.4031,37.3855,37.4031,20146.0
2019-10-21 14:35:00,42.58,42.62,42.58,42.59,30095.0,37.3943,37.4294,37.3943,37.4031,30095.0
2019-10-21 14:40:00,42.59,42.6,42.55,42.56,44832.0,37.4031,37.4119,37.368,37.3767,44832.0
2019-10-21 14:45:00,42.57,42.57,42.51,42.52,45057.0,37.3855,37.3855,37.3328,37.3416,45057.0
2019-10-21 14:50:00,42.51,42.52,42.48,42.48,28727.0,37.3328,37.3416,37.3065,37.3065,28727.0
2019-10-21 14:55:00,42.48,42.52,42.48,42.48,49654.0,37.3065,37.3416,37.3065,37.3065,49654.0
2019-10-21 15:00:00,42.48,42.59,42.47,42.54,44220.0,37.3065,37.4031,37.2977,37.3592,44220.0
2019-10-21 15:05:00,42.55,42.55,42.49,42.49,38187.0,37.368,37.368,37.3153,37.3153,38187.0
2019-10-21 15:10:00,42.49,42.51,42.48,42.5,36105.0,37.3153,37.3328,37.3065,37.3241,36105.0
2019-10-21 15:15:00,42.49,42.5,42.47,42.47,53965.0,37.3153,37.3241,37.2977,37.2977,53965.0
2019-10-21 15:20:00,42.48,42.48,42.39,42.4,60012.0,37.3065,37.3065,37.2274,37.2362,60012.0
2019-10-21 15:25:00,42.41,42.45,42.39,42.44,57469.0,37.245,37.2801,37.2274,37.2714,57469.0
2019-10-21 15:30:00,42.44,42.45,42.4,42.41,81738.0,37.2714,37.2801,37.2362,37.245,81738.0
2019-10-21 15:35:00,42.41,42.47,42.38,42.44,90816.0,37.245,37.2977,37.2187,37.2714,90816.0
2019-10-21 15:40:00,42.44,42.46,42.34,42.39,148824.0,37.2714,37.2889,37.1835,37.2274,148824.0
2019-10-21 15:45:00,42.39,42.47,42.38,42.46,103280.0,37.2274,37.2977,37.2187,37.2889,103280.0
2019-10-21 15:50:00,42.45,42.47,42.42,42.46,131582.0,37.2801,37.2977,37.2538,37.2889,131582.0
2019-10-21 15:55:00,42.46,42.48,42.39,42.4,566568.0,37.2889,37.3065,37.2274,37.2362,566568.0
2019-10-22 09:30:00,42.35,42.58,42.23,42.3,127087.0,37.1923,37.3943,37.0869,37.1484,127087.0
2019-10-22 09:35:00,42.29,42.43,42.25,42.41,140174.0,37.1396,37.2626,37.1045,37.245,140174.0
2019-10-22 09:40:00,42.41,42.67,42.41,42.58,190804.0,37.245,37.4733,37.245,37.3943,190804.0
2019-10-22 09:45:00,42.59,42.62,42.33,42.37,46172.0,37.4031,37.4294,37.1748,37.2099,46172.0
2019-10-22 09:50:00,42.37,42.37,42.29,42.29,17861.0,37.2099,37.2099,37.1396,37.1396,17861.0
2019-10-22 09:55:00,42.3,42.37,42.27,42.32,123838.0,37.1484,37.2099,37.1221,37.166,123838.0
2019-10-22 10:00:00,42.32,42.35,42.28,42.33,139595.0,37.166,37.1923,37.1308,37.1748,139595.0
2019-10-22 10:05:00,42.33,42.37,42.3,42.35,27455.0,37.1748,37.2099,37.1484,37.1923,27455.0
2019-10-22 10:10:00,42.36,42.43,42.33,42.4,102990.0,37.2011,37.2626,37.1748,37.2362,102990.0
2019-10-22 10:15:00,42.39,42.4,42.33,42.37,91745.0,37.2274,37.2362,37.1748,37.2099,91745.0
2019-10-22 10:20:00,42.37,42.43,42.34,42.38,130251.0,37.2099,37.2626,37.1835,37.2187,130251.0
2019-10-22 10:25:00,42.38,42.43,42.35,42.41,79792.0,37.2187,37.2626,37.1923,37.245,79792.0
2019-10-22 10:30:00,42.41,42.49,42.39,42.44,58891.0,37.245,37.3153,37.2274,37.2714,58891.0
2019-10-22 10:35:00,42.44,42.51,42.44,42.51,16990.0,37.2714,37.3328,37.2714,37.3328,16990.0
2019-10-22 10:40:00,42.51,42.54,42.5,42.54,19911.0,37.3328,37.3592,37.3241,37.3592,19911.0
2019-10-22 10:45:00,42.54,42.54,42.47,42.51,27858.0,37.3592,37.3592,37.2977,37.3328,27858.0
2019-10-22 10:50:00,42.51,42.51,42.47,42.5,35169.0,37.3328,37.3328,37.2977,37.3241,35169.0
2019-10-22 10:55:00,42.5,42.54,42.48,42.51,112830.0,37.3241,37.3592,37.3065,37.3328,112830.0
2019-10-22 11:00:00,42.51,42.68,42.49,42.68,39448.0,37.3328,37.4821,37.3153,37.4821,39448.0
2019-10-22 11:05:00,42.68,42.7,42.65,42.66,29562.0,37.4821,37.4997,37.4558,37.4646,29562.0
2019-10-22 11:10:00,42.66,42.68,42.62,42.63,42856.0,37.4646,37.4821,37.4294,37.4382,42856.0
2019-10-22 11:15:00,42.63,42.64,42.58,42.59,40001.0,37.4382,37.447,37.3943,37.4031,40001.0
2019-10-22 11:20:00,42.58,42.61,42.57,42.59,38803.0,37.3943,37.4207,37.3855,37.4031,38803.0
2019-10-22 11:25:00,42.58,42.61,42.56,42.6,23314.0,37.3943,37.4207,37.3767,37.4119,23314.0
2019-10-22 11:30:00,42.6,42.61,42.58,42.6,37578.0,37.4119,37.4207,37.3943,37.4119,37578.0
2019-10-22 11:35:00,42.61,42.64,42.6,42.62,39277.0,37.4207,37.447,37.4119,37.4294,39277.0
2019-10-22 11:40:00,42.62,42.63,42.57,42.61,38105.0,37.4294,37.4382,37.3855,37.4207,38105.0
2019-10-22 11:45:00,42.6,42.62,42.6,42.62,19746.0,37.4119,37.4294,37.4119,37.4294,19746.0
2019-10-22 11:50:00,42.62,42.64,42.6,42.62,63382.0,37.4294,37.447,37.4119,37.4294,63382.0
2019-10-22 11:55:00,42.62,42.69,42.61,42.66,67738.0,37.4294,37.4909,37.4207,37.4646,67738.0
2019-10-22 12:00:00,42.65,42.69,42.63,42.69,143182.0,37.4558,37.4909,37.4382,37.4909,143182.0
2019-10-22 12:05:00,42.69,42.81,42.68,42.79,144154.0,37.4909,37.5963,37.4821,37.5787,144154.0
2019-10-22 12:10:00,42.79,42.83,42.79,42.8,40469.0,37.5787,37.6139,37.5787,37.5875,40469.0
2019-10-22 12:15:00,42.8,42.81,42.76,42.78,44053.0,37.5875,37.5963,37.5524,37.57,44053.0
2019-10-22 12:20:00,42.79,42.8,42.75,42.75,64337.0,37.5787,37.5875,37.5436,37.5436,64337.0
2019-10-22 12:25:00,42.75,42.8,42.72,42.8,175437.0,37.5436,37.5875,37.5173,37.5875,175437.0
2019-10-22 12:30:00,42.8,42.81,42.73,42.76,180331.0,37.5875,37.5963,37.526,37.5524,180331.0
2019-10-22 12:35:00,42.76,42.84,42.73,42.8,101350.0,37.5524,37.6226,37.526,37.5875,101350.0
2019-10-22 12:40:00,42.79,42.81,42.76,42.8,75346.0,37.5787,37.5963,37.5524,37.5875,75346.0
2019-10-22 12:45:00,42.8,42.8,42.74,42.77,27311.0,37.5875,37.5875,37.5348,37.5612,27311.0
2019-10-22 12:50:00,42.77,42.78,42.74,42.78,32249.0,37.5612,37.57,37.5348,37.57,32249.0
2019-10-22 12:55:00,42.77,42.86,42.76,42.85,68857.0,37.5612,37.6402,37.5524,37.6314,68857.0
2019-10-22 13:00:00,42.86,42.87,42.82,42.82,35683.0,37.6402,37.649,37.6051,37.6051,35683.0
2019-10-22 13:05:00,42.82,42.82,42.75,42.77,21072.0,37.6051,37.6051,37.5436,37.5612,21072.0
2019-10-22 13:10:00,42.77,42.82,42.76,42.77,53943.0,37.5612,37.6051,37.5524,37.5612,53943.0
2019-10-22 13:15:00,42.77,42.78,42.75,42.75,15788.0,37.5612,37.57,37.5436,37.5436,15788.0
2019-10-22 13:20:00,42.76,42.76,42.71,42.72,23577.0,37.5524,37.5524,37.5085,37.5173,23577.0
2019-10-22 13:25:00,42.71,42.72,42.67,42.7,47436.0,37.5085,37.5173,37.4733,37.4997,47436.0
2019-10-22 13:30:00,42.69,42.69,42.63,42.65,38191.0,37.4909,37.4909,37.4382,37.4558,38191.0
2019-10-22 13:35:00,42.65,42.66,42.59,42.61,42637.0,37.4558,37.4646,37.4031,37.4207,42637.0
2019-10-22 13:40:00,42.62,42.63,42.6,42.61,52869.0,37.4294,37.4382,37.4119,37.4207,52869.0
2019-10-22 13:45:00,42.61,42.62,42.6,42.62,24594.0,37.4207,37.4294,37.4119,37.4294,24594.0
2019-10-22 13:50:00,42.62,42.62,42.59,42.61,52542.0,37.4294,37.4294,37.4031,37.4207,52542.0
2019-10-22 13:55:00,42.62,42.69,42.61,42.69,56781.0,37.4294,37.4909,37.4207,37.4909,56781.0
2019-10-22 14:00:00,42.69,42.73,42.67,42.73,33502.0,37.4909,37.526,37.4733,37.526,33502.0
2019-10-22 14:05:00,42.72,42.81,42.72,42.81,49260.0,37.5173,37.5963,37.5173,37.5963,49260.0
2019-10-22 14:10:00,42.82,42.84,42.8,42.83,29587.0,37.6051,37.6226,37.5875,37.6139,29587.0
2019-10-22 14:15:00,42.83,42.83,42.78,42.79,36644.0,37.6139,37.6139,37.57,37.5787,36644.0
2019-10-22 14:20:00,42.8,42.83,42.79,42.81,39195.0,37.5875,37.6139,37.5787,37.5963,39195.0
2019-10-22 14:25:00,42.81,42.83,42.78,42.82,31330.0,37.5963,37.6139,37.57,37.6051,31330.0
2019-10-22 14:30:00,42.82,42.83,42.74,42.79,30122.0,37.6051,37.6139,37.5348,37.5787,30122.0
2019-10-22 14:35:00,42.79,42.8,42.77,42.77,25760.0,37.5787,37.5875,37.5612,37.5612,25760.0
2019-10-22 14:40:00,42.77,42.79,42.74,42.77,33095.0,37.5612,37.5787,37.5348,37.5612,33095.0
2019-10-22 14:45:00,42.76,42.76,42.68,42.7,40350.0,37.5524,37.5524,37.4821,37.4997,40350.0
2019-10-22 14:50:00,42.7,42.71,42.65,42.7,23662.0,37.4997,37.5085,37.4558,37.4997,23662.0
2019-10-22 14:55:00,42.7,42.71,42.69,42.7,54562.0,37.4997,37.5085,37.4909,37.4997,54562.0
2019-10-22 15:00:00,42.71,42.72,42.65,42.67,66289.0,37.5085,37.5173,37.4558,37.4733,66289.0
2019-10-22 15:05:00,42.66,42.7,42.64,42.69,34928.0,37.4646,37.4997,37.447,37.4909,34928.0
2019-10-22 15:10:00,42.69,42.71,42.68,42.7,44001.0,37.4909,37.5085,37.4821,37.4997,44001.0
2019-10-22 15:15:00,42.69,42.71,42.65,42.71,67593.0,37.4909,37.5085,37.4558,37.5085,67593.0
2019-10-22 15:20:00,42.7,42.73,42.69,42.7,56151.0,37.4997,37.526,37.4909,37.4997,56151.0
2019-10-22 15:25:00,42.7,42.72,42.68,42.7,76353.0,37.4997,37.5173,37.4821,37.4997,76353.0
2019-10-22 15:30:00,42.7,42.75,42.7,42.73,64883.0,37.4997,37.5436,37.4997,37.526,64883.0
2019-10-22 15:35:00,42.73,42.79,42.72,42.75,84355.0,37.526,37.5787,37.5173,37.5436,84355.0
2019-10-22 15:40:00,42.75,42.76,42.73,42.75,47473.0,37.5436,37.5524,37.526,37.5436,47473.0
2019-10-22 15:45:00,42.75,42.75,42.69,42.71,107504.0,37.5436,37.5436,37.4909,37.5085,107504.0
2019-10-22 15:50:00,42.71,42.73,42.67,42.72,139019.0,37.5085,37.526,37.4733,37.5173,139019.0
2019-10-22 15:55:00,42.72,42.74,42.66,42.7,224552.0,37.5173,37.5348,37.4646,37.4997,224552.0
2019-10-23 09:30:00,42.58,42.66,42.37,42.38,61587.0,37.3943,37.4646,37.2099,37.2187,61587.0
2019-10-23 09:35:00,42.38,42.39,42.3,42.31,114275.0,37.2187,37.2274,37.1484,37.1572,114275.0
2019-10-23 09:40:00,42.32,42.42,42.31,42.33,166610.0,37.166,37.2538,37.1572,37.1748,166610.0
2019-10-23 09:45:00,42.33,42.41,42.31,42.39,210450.0,37.1748,37.245,37.1572,37.2274,210450.0
2019-10-23 09:50:00,42.39,42.43,42.34,42.43,52802.0,37.2274,37.2626,37.1835,37.2626,52802.0
2019-10-23 09:55:00,42.44,42.5,42.43,42.48,128407.0,37.2714,37.3241,37.2626,37.3065,128407.0
2019-10-23 10:00:00,42.49,42.56,42.47,42.52,106658.0,37.3153,37.3767,37.2977,37.3416,106658.0
2019-10-23 10:05:00,42.52,42.55,42.49,42.52,24681.0,37.3416,37.368,37.3153,37.3416,24681.0
2019-10-23 10:10:00,42.52,42.55,42.52,42.53,14405.0,37.3416,37.368,37.3416,37.3504,14405.0
2019-10-23 10:15:00,42.54,42.55,42.48,42.51,21308.0,37.3592,37.368,37.3065,37.3328,21308.0
2019-10-23 10:20:00,42.51,42.52,42.42,42.43,20749.0,37.3328,37.3416,37.2538,37.2626,20749.0
2019-10-23 10:25:00,42.42,42.43,42.36,42.38,12344.0,37.2538,37.2626,37.2011,37.2187,12344.0
2019-10-23 10:30:00,42.38,42.38,42.33,42.35,18537.0,37.2187,37.2187,37.1748,37.1923,18537.0
2019-10-23 10:35:00,42.36,42.4,42.35,42.38,19253.0,37.2011,37.2362,37.1923,37.2187,19253.0
2019-10-23 10:40:00,42.38,42.38,42.29,42.29,36218.0,37.2187,37.2187,37.1396,37.1396,36218.0
2019-10-23 10:45:00,42.29,42.32,42.2,42.26,110723.0,37.1396,37.166,37.0606,37.1133,110723.0
2019-10-23 10:50:00,42.26,42.28,42.22,42.28,74682.0,37.1133,37.1308,37.0782,37.1308,74682.0
2019-10-23 10:55:00,42.28,42.31,42.18,42.23,171839.0,37.1308,37.1572,37.043,37.0869,171839.0
2019-10-23 11:00:00,42.23,42.26,42.22,42.25,10029.0,37.0869,37.1133,37.0782,37.1045,10029.0
2019-10-23 11:05:00,42.26,42.27,42.23,42.23,21804.0,37.1133,37.1221,37.0869,37.0869,21804.0
2019-10-23 11:10:00,42.23,42.27,42.23,42.27,17273.0,37.0869,37.1221,37.0869,37.1221,17273.0
2019-10-23 11:15:00,42.27,42.29,42.24,42.26,53208.0,37.1221,37.1396,37.0957,37.1133,53208.0
2019-10-23 11:20:00,42.26,42.3,42.23,42.25,40606.0,37.1133,37.1484,37.0869,37.1045,40606.0
2019-10-23 11:25:00,42.25,42.25,42.19,42.23,70905.0,37.1045,37.1045,37.0518,37.0869,70905.0
2019-10-23 11:30:00,42.23,42.23,42.22,42.23,21712.0,37.0869,37.0869,37.0782,37.0869,21712.0
2019-10-23 11:35:00,42.23,42.25,42.21,42.23,40007.0,37.0869,37.1045,37.0694,37.0869,40007.0
2019-10-23 11:40:00,42.23,42.25,42.16,42.16,42486.0,37.0869,37.1045,37.0255,37.0255,42486.0
2019-10-23 11:45:00,42.16,42.17,42.07,42.07,43194.0,37.0255,37.0342,36.9464,36.9464,43194.0
2019-10-23 11:50:00,42.07,42.12,42.02,42.12,179917.0,36.9464,36.9903,36.9025,36.9903,179917.0
2019-10-23 11:55:00,42.12,42.13,42.08,42.08,85914.0,36.9903,36.9991,36.9552,36.9552,85914.0
2019-10-23 12:00:00,42.07,42.09,42.06,42.08,35696.0,36.9464,36.964,36.9376,36.9552,35696.0
2019-10-23 12:05:00,42.08,42.1,42.01,42.03,128574.0,36.9552,36.9728,36.8937,36.9113,128574.0
2019-10-23 12:10:00,42.03,42.06,42.02,42.05,21996.0,36.9113,36.9376,36.9025,36.9289,21996.0
2019-10-23 12:15:00,42.05,42.09,42.04,42.08,20918.0,36.9289,36.964,36.9201,36.9552,20918.0
2019-10-23 12:20:00,42.07,42.08,42.02,42.03,40305.0,36.9464,36.9552,36.9025,36.9113,40305.0
2019-10-23 12:25:00,42.03,42.07,41.99,42.07,41454.0,36.9113,36.9464,36.8762,36.9464,41454.0
2019-10-23 12:30:00,42.07,42.11,42.07,42.09,44907.0,36.9464,36.9815,36.9464,36.964,44907.0
2019-10-23 12:35:00,42.08,42.1,42.07,42.09,35373.0,36.9552,36.9728,36.9464,36.964,35373.0
2019-10-23 12:40:00,42.1,42.16,42.08,42.15,27161.0,36.9728,37.0255,36.9552,37.0167,27161.0
2019-10-23 12:45:00,42.15,42.15,42.06,42.07,42579.0,37.0167,37.0167,36.9376,36.9464,42579.0
2019-10-23 12:50:00,42.06,42.07,42.03,42.03,29519.0,36.9376,36.9464,36.9113,36.9113,29519.0
2019-10-23 12:55:00,42.03,42.05,42.02,42.02,26969.0,36.9113,36.9289,36.9025,36.9025,26969.0
2019-10-23 13:00:00,42.02,42.05,42.01,42.03,49792.0,36.9025,36.9289,36.8937,36.9113,49792.0
2019-10-23 13:05:00,42.03,42.12,42.03,42.09,100406.0,36.9113,36.9903,36.9113,36.964,100406.0
2019-10-23 13:10:00,42.09,42.18,42.07,42.16,169133.0,36.964,37.043,36.9464,37.0255,169133.0
2019-10-23 13:15:00,42.16,42.23,42.16,42.22,21823.0,37.0255,37.0869,37.0255,37.0782,21823.0
2019-10-23 13:20:00,42.21,42.27,42.21,42.27,12529.0,37.0694,37.1221,37.0694,37.1221,12529.0
2019-10-23 13:25:00,42.26,42.29,42.25,42.27,22583.0,37.1133,37.1396,37.1045,37.1221,22583.0
2019-10-23 13:30:00,42.27,42.28,42.25,42.26,18513.0,37.1221,37.1308,37.1045,37.1133,18513.0
2019-10-23 13:35:00,42.25,42.3,42.24,42.29,19429.0,37.1045,37.1484,37.0957,37.1396,19429.0
2019-10-23 13:40:00,42.3,42.32,42.29,42.32,15532.0,37.1484,37.166,37.1396,37.166,15532.0
2019-10-23 13:45:00,42.31,42.34,42.3,42.34,11785.0,37.1572,37.1835,37.1484,37.1835,11785.0
2019-10-23 13:50:00,42.34,42.36,42.33,42.36,17481.0,37.1835,37.2011,37.1748,37.2011,17481.0
2019-10-23 13:55:00,42.36,42.38,42.35,42.38,16018.0,37.2011,37.2187,37.1923,37.2187,16018.0
2019-10-23 14:00:00,42.38,42.38,42.36,42.37,16965.0,37.2187,37.2187,37.2011,37.2099,16965.0
2019-10-23 14:05:00,42.37,42.37,42.35,42.36,22710.0,37.2099,37.2099,37.1923,37.2011,22710.0
2019-10-23 14:10:00,42.36,42.36,42.31,42.33,42035.0,37.2011,37.2011,37.1572,37.1748,42035.0
2019-10-23 14:15:00,42.33,42.38,42.32,42.36,20984.0,37.1748,37.2187,37.166,37.2011,20984.0
2019-10-23 14:20:00,42.36,42.36,42.35,42.36,4100.0,37.2011,37.2011,37.1923,37.2011,4100.0
2019-10-23 14:25:00,42.36,42.36,42.33,42.34,26719.0,37.2011,37.2011,37.1748,37.1835,26719.0
2019-10-23 14:30:00,42.34,42.34,42.32,42.33,17758.0,37.1835,37.1835,37.166,37.1748,17758.0
2019-10-23 14:35:00,42.33,42.33,42.26,42.27,28911.0,37.1748,37.1748,37.1133,37.1221,28911.0
2019-10-23 14:40:00,42.27,42.28,42.24,42.24,27169.0,37.1221,37.1308,37.0957,37.0957,27169.0
2019-10-23 14:45:00,42.24,42.26,42.24,42.25,23413.0,37.0957,37.1133,37.0957,37.1045,23413.0
2019-10-23 14:50:00,42.25,42.26,42.24,42.26,13628.0,37.1045,37.1133,37.0957,37.1133,13628.0
2019-10-23 14:55:00,42.26,42.27,42.26,42.27,18566.0,37.1133,37.1221,37.1133,37.1221,18566.0
2019-10-23 15:00:00,42.27,42.28,42.26,42.27,21718.0,37.1221,37.1308,37.1133,37.1221,21718.0
2019-10-23 15:05:00,42.27,42.29,42.27,42.28,39907.0,37.1221,37.1396,37.1221,37.1308,39907.0
2019-10-23 15:10:00,42.28,42.29,42.23,42.23,28631.0,37.1308,37.1396,37.0869,37.0869,28631.0
2019-10-23 15:15:00,42.25,42.25,42.24,42.25,13086.0,37.1045,37.1045,37.0957,37.1045,13086.0
2019-10-23 15:20:00,42.25,42.27,42.24,42.26,50448.0,37.1045,37.1221,37.0957,37.1133,50448.0
2019-10-23 15:25:00,42.27,42.28,42.26,42.27,27996.0,37.1221,37.1308,37.1133,37.1221,27996.0
2019-10-23 15:30:00,42.27,42.29,42.27,42.27,52602.0,37.1221,37.1396,37.1221,37.1221,52602.0
2019-10-23 15:35:00,42.27,42.28,42.24,42.26,80774.0,37.1221,37.1308,37.0957,37.1133,80774.0
2019-10-23 15:40:00,42.26,42.32,42.25,42.32,79363.0,37.1133,37.166,37.1045,37.166,79363.0
2019-10-23 15:45:00,42.32,42.38,42.31,42.38,91683.0,37.166,37.2187,37.1572,37.2187,91683.0
2019-10-23 15:50:00,42.38,42.39,42.31,42.32,110003.0,37.2187,37.2274,37.1572,37.166,110003.0
2019-10-23 15:55:00,42.32,42.37,42.31,42.36,189515.0,37.166,37.2099,37.1572,37.2011,189515.0
2019-10-24 09:30:00,42.58,42.58,42.37,42.49,38905.0,37.3943,37.3943,37.2099,37.3153,38905.0
2019-10-24 09:35:00,42.46,42.6,42.45,42.56,31190.0,37.2889,37.4119,37.2801,37.3767,31190.0
2019-10-24 09:40:00,42.55,42.56,42.48,42.49,12847.0,37.368,37.3767,37.3065,37.3153,12847.0
2019-10-24 09:45:00,42.49,42.49,42.44,42.46,30975.0,37.3153,37.3153,37.2714,37.2889,30975.0
2019-10-24 09:50:00,42.46,42.46,42.41,42.42,12469.0,37.2889,37.2889,37.245,37.2538,12469.0
2019-10-24 09:55:00,42.43,42.46,42.39,42.4,29512.0,37.2626,37.2889,37.2274,37.2362,29512.0
2019-10-24 10:00:00,42.39,42.45,42.36,42.37,33756.0,37.2274,37.2801,37.2011,37.2099,33756.0
2019-10-24 10:05:00,42.37,42.39,42.33,42.35,21173.0,37.2099,37.2274,37.1748,37.1923,21173.0
2019-10-24 10:10:00,42.35,42.35,42.28,42.28,32334.0,37.1923,37.1923,37.1308,37.1308,32334.0
2019-10-24 10:15:00,42.28,42.38,42.28,42.36,23439.0,37.1308,37.2187,37.1308,37.2011,23439.0
2019-10-24 10:20:00,42.36,42.37,42.31,42.31,23904.0,37.2011,37.2099,37.1572,37.1572,23904.0
2019-10-24 10:25:00,42.32,42.32,42.24,42.24,22539.0,37.166,37.166,37.0957,37.0957,22539.0
2019-10-24 10:30:00,42.24,42.3,42.23,42.3,30998.0,37.0957,37.1484,37.0869,37.1484,30998.0
2019-10-24 10:35:00,42.3,42.54,42.3,42.53,28991.0,37.1484,37.3592,37.1484,37.3504,28991.0
2019-10-24 10:40:00,42.53,42.57,42.49,42.54,77507.0,37.3504,37.3855,37.3153,37.3592,77507.0
2019-10-24 10:45:00,42.54,42.54,42.48,42.52,24933.0,37.3592,37.3592,37.3065,37.3416,24933.0
2019-10-24 10:50:00,42.52,42.55,42.51,42.53,43120.0,37.3416,37.368,37.3328,37.3504,43120.0
2019-10-24 10:55:00,42.53,42.53,42.49,42.51,46116.0,37.3504,37.3504,37.3153,37.3328,46116.0
2019-10-24 11:00:00,42.5,42.6,42.5,42.57,27677.0,37.3241,37.4119,37.3241,37.3855,27677.0
2019-10-24 11:05:00,42.57,42.64,42.54,42.64,24153.0,37.3855,37.447,37.3592,37.447,24153.0
2019-10-24 11:10:00,42.63,42.65,42.59,42.59,18919.0,37.4382,37.4558,37.4031,37.4031,18919.0
2019-10-24 11:15:00,42.6,42.6,42.52,42.54,35282.0,37.4119,37.4119,37.3416,37.3592,35282.0
2019-10-24 11:20:00,42.54,42.55,42.53,42.53,26291.0,37.3592,37.368,37.3504,37.3504,26291.0
2019-10-24 11:25:00,42.54,42.59,42.5,42.55,62964.0,37.3592,37.4031,37.3241,37.368,62964.0
2019-10-24 11:30:00,42.55,42.59,42.52,42.55,78476.0,37.368,37.4031,37.3416,37.368,78476.0
2019-10-24 11:35:00,42.56,42.58,42.55,42.57,66362.0,37.3767,37.3943,37.368,37.3855,66362.0
2019-10-24 11:40:00,42.57,42.57,42.51,42.52,49084.0,37.3855,37.3855,37.3328,37.3416,49084.0
2019-10-24 11:45:00,42.53,42.54,42.49,42.5,64275.0,37.3504,37.3592,37.3153,37.3241,64275.0
2019-10-24 11:50:00,42.49,42.49,42.43,42.46,53283.0,37.3153,37.3153,37.2626,37.2889,53283.0
2019-10-24 11:55:00,42.47,42.53,42.45,42.48,53391.0,37.2977,37.3504,37.2801,37.3065,53391.0
2019-10-24 12:00:00,42.49,42.53,42.48,42.52,55045.0,37.3153,37.3504,37.3065,37.3416,55045.0
2019-10-24 12:05:00,42.52,42.52,42.49,42.51,26999.0,37.3416,37.3416,37.3153,37.3328,26999.0
2019-10-24 12:10:00,42.51,42.52,42.48,42.48,21292.0,37.3328,37.3416,37.3065,37.3065,21292.0
2019-10-24 12:15:00,42.47,42.47,42.38,42.41,48641.0,37.2977,37.2977,37.2187,37.245,48641.0
2019-10-24 12:20:00,42.41,42.46,42.41,42.44,32133.0,37.245,37.2889,37.245,37.2714,32133.0
2019-10-24 12:25:00,42.45,42.5,42.44,42.5,12027.0,37.2801,37.3241,37.2714,37.3241,12027.0
2019-10-24 12:30:00,42.5,42.5,42.48,42.49,34631.0,37.3241,37.3241,37.3065,37.3153,34631.0
2019-10-24 12:35:00,42.49,42.56,42.45,42.56,85946.0,37.3153,37.3767,37.2801,37.3767,85946.0
2019-10-24 12:40:00,42.55,42.57,42.54,42.55,17239.0,37.368,37.3855,37.3592,37.368,17239.0
2019-10-24 12:45:00,42.55,42.59,42.54,42.58,16578.0,37.368,37.4031,37.3592,37.3943,16578.0
2019-10-24 12:50:00,42.57,42.64,42.57,42.63,19220.0,37.3855,37.447,37.3855,37.4382,19220.0
2019-10-24 12:55:00,42.63,42.63,42.59,42.63,25025.0,37.4382,37.4382,37.4031,37.4382,25025.0
2019-10-24 13:00:00,42.62,42.63,42.59,42.61,49620.0,37.4294,37.4382,37.4031,37.4207,49620.0
2019-10-24 13:05:00,42.6,42.61,42.58,42.58,25502.0,37.4119,37.4207,37.3943,37.3943,25502.0
2019-10-24 13:10:00,42.58,42.59,42.55,42.55,39018.0,37.3943,37.4031,37.368,37.368,39018.0
2019-10-24 13:15:00,42.55,42.56,42.5,42.51,24155.0,37.368,37.3767,37.3241,37.3328,24155.0
2019-10-24 13:20:00,42.5,42.52,42.5,42.5,68342.0,37.3241,37.3416,37.3241,37.3241,68342.0
2019-10-24 13:25:00,42.51,42.51,42.47,42.5,37809.0,37.3328,37.3328,37.2977,37.3241,37809.0
2019-10-24 13:30:00,42.5,42.5,42.45,42.46,15587.0,37.3241,37.3241,37.2801,37.2889,15587.0
2019-10-24 13:35:00,42.46,42.48,42.46,42.47,8239.0,37.2889,37.3065,37.2889,37.2977,8239.0
2019-10-24 13:40:00,42.48,42.49,42.47,42.48,10782.0,37.3065,37.3153,37.2977,37.3065,10782.0
2019-10-24 13:45:00,42.48,42.49,42.44,42.45,29912.0,37.3065,37.3153,37.2714,37.2801,29912.0
2019-10-24 13:50:00,42.44,42.46,42.43,42.44,19798.0,37.2714,37.2889,37.2626,37.2714,19798.0
2019-10-24 13:55:00,42.44,42.44,42.39,42.41,40602.0,37.2714,37.2714,37.2274,37.245,40602.0
2019-10-24 14:00:00,42.4,42.42,42.4,42.41,17859.0,37.2362,37.2538,37.2362,37.245,17859.0
2019-10-24 14:05:00,42.42,42.42,42.39,42.41,13904.0,37.2538,37.2538,37.2274,37.245,13904.0
2019-10-24 14:10:00,42.41,42.41,42.4,42.41,9259.0,37.245,37.245,37.2362,37.245,9259.0
2019-10-24 14:15:00,42.4,42.4,42.37,42.39,28024.0,37.2362,37.2362,37.2099,37.2274,28024.0
2019-10-24 14:20:00,42.4,42.44,42.39,42.44,11433.0,37.2362,37.2714,37.2274,37.2714,11433.0
2019-10-24 14:25:00,42.44,42.47,42.43,42.45,34778.0,37.2714,37.2977,37.2626,37.2801,34778.0
2019-10-24 14:30:00,42.45,42.47,42.44,42.47,48921.0,37.2801,37.2977,37.2714,37.2977,48921.0
2019-10-24 14:35:00,42.47,42.48,42.45,42.48,10012.0,37.2977,37.3065,37.2801,37.3065,10012.0
2019-10-24 14:40:00,42.47,42.5,42.47,42.48,32692.0,37.2977,37.3241,37.2977,37.3065,32692.0
2019-10-24 14:45:00,42.48,42.49,42.46,42.46,32293.0,37.3065,37.3153,37.2889,37.2889,32293.0
2019-10-24 14:50:00,42.46,42.47,42.46,42.46,28413.0,37.2889,37.2977,37.2889,37.2889,28413.0
2019-10-24 14:55:00,42.47,42.47,42.45,42.45,13638.0,37.2977,37.2977,37.2801,37.2801,13638.0
2019-10-24 15:00:00,42.46,42.46,42.43,42.43,43982.0,37.2889,37.2889,37.2626,37.2626,43982.0
2019-10-24 15:05:00,42.43,42.44,42.4,42.43,61460.0,37.2626,37.2714,37.2362,37.2626,61460.0
2019-10-24 15:10:00,42.43,42.47,42.42,42.47,12332.0,37.2626,37.2977,37.2538,37.2977,12332.0
2019-10-24 15:15:00,42.47,42.47,42.4,42.41,67674.0,37.2977,37.2977,37.2362,37.245,67674.0
2019-10-24 15:20:00,42.41,42.44,42.39,42.44,46188.0,37.245,37.2714,37.2274,37.2714,46188.0
2019-10-24 15:25:00,42.44,42.44,42.43,42.43,90781.0,37.2714,37.2714,37.2626,37.2626,90781.0
2019-10-24 15:30:00,42.44,42.44,42.36,42.36,48297.0,37.2714,37.2714,37.2011,37.2011,48297.0
2019-10-24 15:35:00,42.37,42.4,42.36,42.39,51995.0,37.2099,37.2362,37.2011,37.2274,51995.0
2019-10-24 15:40:00,42.4,42.4,42.37,42.38,100612.0,37.2362,37.2362,37.2099,37.2187,100612.0
2019-10-24 15:45:00,42.38,42.38,42.35,42.36,58030.0,37.2187,37.2187,37.1923,37.2011,58030.0
2019-10-24 15:50:00,42.36,42.36,42.31,42.36,141280.0,37.2011,37.2011,37.1572,37.2011,141280.0
2019-10-24 15:55:00,42.36,42.37,42.29,42.29,303158.0,37.2011,37.2099,37.1396,37.1396,303158.0
2019-10-25 09:30:00,42.35,42.44,42.32,42.44,47092.0,37.1923,37.2714,37.166,37.2714,47092.0
2019-10-25 09:35:00,42.43,42.43,42.29,42.34,18962.0,37.2626,37.2626,37.1396,37.1835,18962.0
2019-10-25 09:40:00,42.33,42.36,42.24,42.28,20922.0,37.1748,37.2011,37.0957,37.1308,20922.0
2019-10-25 09:45:00,42.28,42.41,42.25,42.32,60533.0,37.1308,37.245,37.1045,37.166,60533.0
2019-10-25 09:50:00,42.3,42.45,42.3,42.4,22939.0,37.1484,37.2801,37.1484,37.2362,22939.0
2019-10-25 09:55:00,42.41,42.46,42.37,42.43,57887.0,37.245,37.2889,37.2099,37.2626,57887.0
2019-10-25 10:00:00,42.43,42.52,42.4,42.48,89169.0,37.2626,37.3416,37.2362,37.3065,89169.0
2019-10-25 10:05:00,42.47,42.54,42.45,42.52,33931.0,37.2977,37.3592,37.2801,37.3416,33931.0
2019-10-25 10:10:00,42.52,42.54,42.48,42.54,44820.0,37.3416,37.3592,37.3065,37.3592,44820.0
2019-10-25 10:15:00,42.54,42.55,42.47,42.52,48122.0,37.3592,37.368,37.2977,37.3416,48122.0
2019-10-25 10:20:00,42.52,42.6,42.49,42.59,30785.0,37.3416,37.4119,37.3153,37.4031,30785.0
2019-10-25 10:25:00,42.58,42.64,42.56,42.57,55245.0,37.3943,37.447,37.3767,37.3855,55245.0
2019-10-25 10:30:00,42.56,42.69,42.54,42.68,27251.0,37.3767,37.4909,37.3592,37.4821,27251.0
2019-10-25 10:35:00,42.67,42.68,42.6,42.6,46890.0,37.4733,37.4821,37.4119,37.4119,46890.0
2019-10-25 10:40:00,42.59,42.61,42.56,42.59,33261.0,37.4031,37.4207,37.3767,37.4031,33261.0
2019-10-25 10:45:00,42.6,42.64,42.53,42.64,64686.0,37.4119,37.447,37.3504,37.447,64686.0
2019-10-25 10:50:00,42.64,42.73,42.64,42.72,24121.0,37.447,37.526,37.447,37.5173,24121.0
2019-10-25 10:55:00,42.73,42.73,42.69,42.7,9136.0,37.526,37.526,37.4909,37.4997,9136.0
2019-10-25 11:00:00,42.7,42.76,42.68,42.75,36005.0,37.4997,37.5524,37.4821,37.5436,36005.0
2019-10-25 11:05:00,42.74,42.76,42.7,42.7,67124.0,37.5348,37.5524,37.4997,37.4997,67124.0
2019-10-25 11:10:00,42.71,42.74,42.68,42.69,73718.0,37.5085,37.5348,37.4821,37.4909,73718.0
2019-10-25 11:15:00,42.69,42.73,42.69,42.73,31199.0,37.4909,37.526,37.4909,37.526,31199.0
2019-10-25 11:20:00,42.73,42.75,42.69,42.7,28748.0,37.526,37.5436,37.4909,37.4997,28748.0
2019-10-25 11:25:00,42.71,42.77,42.7,42.77,76840.0,37.5085,37.5612,37.4997,37.5612,76840.0
2019-10-25 11:30:00,42.78,42.86,42.76,42.83,165457.0,37.57,37.6402,37.5524,37.6139,165457.0
2019-10-25 11:35:00,42.84,42.88,42.79,42.87,218183.0,37.6226,37.6578,37.5787,37.649,218183.0
2019-10-25 11:40:00,42.87,42.87,42.81,42.83,19305.0,37.649,37.649,37.5963,37.6139,19305.0
2019-10-25 11:45:00,42.84,42.89,42.84,42.87,18282.0,37.6226,37.6666,37.6226,37.649,18282.0
2019-10-25 11:50:00,42.87,42.89,42.82,42.87,116853.0,37.649,37.6666,37.6051,37.649,116853.0
2019-10-25 11:55:00,42.87,42.89,42.85,42.88,43613.0,37.649,37.6666,37.6314,37.6578,43613.0
2019-10-25 12:00:00,42.88,42.92,42.87,42.91,72245.0,37.6578,37.6929,37.649,37.6841,72245.0
2019-10-25 12:05:00,42.91,42.91,42.84,42.84,22815.0,37.6841,37.6841,37.6226,37.6226,22815.0
2019-10-25 12:10:00,42.84,42.87,42.78,42.78,33252.0,37.6226,37.649,37.57,37.57,33252.0
2019-10-25 12:15:00,42.79,42.79,42.73,42.73,32888.0,37.5787,37.5787,37.526,37.526,32888.0
2019-10-25 12:20:00,42.74,42.76,42.69,42.76,24185.0,37.5348,37.5524,37.4909,37.5524,24185.0
2019-10-25 12:25:00,42.76,42.82,42.75,42.82,10889.0,37.5524,37.6051,37.5436,37.6051,10889.0
2019-10-25 12:30:00,42.82,42.84,42.81,42.83,12659.0,37.6051,37.6226,37.5963,37.6139,12659.0
2019-10-25 12:35:00,42.83,42.87,42.83,42.87,16327.0,37.6139,37.649,37.6139,37.649,16327.0
2019-10-25 12:40:00,42.87,42.87,42.78,42.79,24962.0,37.649,37.649,37.57,37.5787,24962.0
2019-10-25 12:45:00,42.79,42.83,42.79,42.83,10960.0,37.5787,37.6139,37.5787,37.6139,10960.0
2019-10-25 12:50:00,42.82,42.83,42.78,42.79,12216.0,37.6051,37.6139,37.57,37.5787,12216.0
2019-10-25 12:55:00,42.78,42.79,42.7,42.7,43103.0,37.57,37.5787,37.4997,37.4997,43103.0
2019-10-25 13:00:00,42.7,42.71,42.65,42.69,24735.0,37.4997,37.5085,37.4558,37.4909,24735.0
2019-10-25 13:05:00,42.68,42.75,42.68,42.75,39636.0,37.4821,37.5436,37.4821,37.5436,39636.0
2019-10-25 13:10:00,42.74,42.75,42.71,42.73,27817.0,37.5348,37.5436,37.5085,37.526,27817.0
2019-10-25 13:15:00,42.73,42.74,42.65,42.67,50414.0,37.526,37.5348,37.4558,37.4733,50414.0
2019-10-25 13:20:00,42.68,42.68,42.64,42.64,7843.0,37.4821,37.4821,37.447,37.447,7843.0
2019-10-25 13:25:00,42.63,42.66,42.62,42.66,14703.0,37.4382,37.4646,37.4294,37.4646,14703.0
2019-10-25 13:30:00,42.67,42.69,42.65,42.65,21826.0,37.4733,37.4909,37.4558,37.4558,21826.0
2019-10-25 13:35:00,42.65,42.66,42.62,42.63,18172.0,37.4558,37.4646,37.4294,37.4382,18172.0
2019-10-25 13:40:00,42.63,42.67,42.61,42.65,16777.0,37.4382,37.4733,37.4207,37.4558,16777.0
2019-10-25 13:45:00,42.65,42.67,42.64,42.65,11402.0,37.4558,37.4733,37.447,37.4558,11402.0
2019-10-25 13:50:00,42.65,42.65,42.62,42.64,11504.0,37.4558,37.4558,37.4294,37.447,11504.0
2019-10-25 13:55:00,42.63,42.65,42.62,42.62,14069.0,37.4382,37.4558,37.4294,37.4294,14069.0
2019-10-25 14:00:00,42.62,42.63,42.59,42.59,33000.0,37.4294,37.4382,37.4031,37.4031,33000.0
2019-10-25 14:05:00,42.59,42.59,42.56,42.59,17508.0,37.4031,37.4031,37.3767,37.4031,17508.0
2019-10-25 14:10:00,42.59,42.6,42.57,42.57,17903.0,37.4031,37.4119,37.3855,37.3855,17903.0
2019-10-25 14:15:00,42.57,42.57,42.53,42.55,15516.0,37.3855,37.3855,37.3504,37.368,15516.0
2019-10-25 14:20:00,42.56,42.58,42.55,42.57,15854.0,37.3767,37.3943,37.368,37.3855,15854.0
2019-10-25 14:25:00,42.57,42.58,42.53,42.54,17987.0,37.3855,37.3943,37.3504,37.3592,17987.0
2019-10-25 14:30:00,42.54,42.54,42.5,42.51,18229.0,37.3592,37.3592,37.3241,37.3328,18229.0
2019-10-25 14:35:00,42.51,42.55,42.49,42.53,18799.0,37.3328,37.368,37.3153,37.3504,18799.0
2019-10-25 14:40:00,42.54,42.56,42.53,42.54,19893.0,37.3592,37.3767,37.3504,37.3592,19893.0
2019-10-25 14:45:00,42.54,42.55,42.52,42.54,18096.0,37.3592,37.368,37.3416,37.3592,18096.0
2019-10-25 14:50:00,42.53,42.56,42.53,42.55,18466.0,37.3504,37.3767,37.3504,37.368,18466.0
2019-10-25 14:55:00,42.55,42.56,42.54,42.55,35160.0,37.368,37.3767,37.3592,37.368,35160.0
2019-10-25 15:00:00,42.54,42.59,42.53,42.57,23380.0,37.3592,37.4031,37.3504,37.3855,23380.0
2019-10-25 15:05:00,42.58,42.59,42.55,42.57,20066.0,37.3943,37.4031,37.368,37.3855,20066.0
2019-10-25 15:10:00,42.57,42.61,42.57,42.59,16747.0,37.3855,37.4207,37.3855,37.4031,16747.0
2019-10-25 15:15:00,42.59,42.6,42.57,42.58,16216.0,37.4031,37.4119,37.3855,37.3943,16216.0
2019-10-25 15:20:00,42.59,42.62,42.58,42.59,24425.0,37.4031,37.4294,37.3943,37.4031,24425.0
2019-10-25 15:25:00,42.6,42.61,42.57,42.58,20911.0,37.4119,37.4207,37.3855,37.3943,20911.0
2019-10-25 15:30:00,42.58,42.61,42.56,42.57,38096.0,37.3943,37.4207,37.3767,37.3855,38096.0
2019-10-25 15:35:00,42.56,42.57,42.54,42.55,37697.0,37.3767,37.3855,37.3592,37.368,37697.0
2019-10-25 15:40:00,42.55,42.59,42.55,42.58,27530.0,37.368,37.4031,37.368,37.3943,27530.0
2019-10-25 15:45:00,42.59,42.6,42.54,42.54,50134.0,37.4031,37.4119,37.3592,37.3592,50134.0
2019-10-25 15:50:00,42.55,42.56,42.51,42.55,76225.0,37.368,37.3767,37.3328,37.368,76225.0
2019-10-25 15:55:00,42.55,42.58,42.54,42.55,203359.0,37.368,37.3943,37.3592,37.368,203359.0
2019-10-28 09:30:00,42.72,42.82,42.64,42.78,69280.0,37.5173,37.6051,37.447,37.57,69280.0
2019-10-28 09:35:00,42.77,42.8,42.72,42.73,29656.0,37.5612,37.5875,37.5173,37.526,29656.0
2019-10-28 09:40:00,42.73,42.77,42.72,42.74,12288.0,37.526,37.5612,37.5173,37.5348,12288.0
2019-10-28 09:45:00,42.74,42.81,42.72,42.8,52574.0,37.5348,37.5963,37.5173,37.5875,52574.0
2019-10-28 09:50:00,42.8,42.83,42.71,42.81,133382.0,37.5875,37.6139,37.5085,37.5963,133382.0
2019-10-28 09:55:00,42.81,42.84,42.7,42.76,88592.0,37.5963,37.6226,37.4997,37.5524,88592.0
2019-10-28 10:00:00,42.76,42.78,42.7,42.73,68207.0,37.5524,37.57,37.4997,37.526,68207.0
2019-10-28 10:05:00,42.72,42.73,42.61,42.65,100905.0,37.5173,37.526,37.4207,37.4558,100905.0
2019-10-28 10:10:00,42.65,42.65,42.48,42.49,94793.0,37.4558,37.4558,37.3065,37.3153,94793.0
2019-10-28 10:15:00,42.49,42.54,42.36,42.37,289421.0,37.3153,37.3592,37.2011,37.2099,289421.0
2019-10-28 10:20:00,42.37,42.76,42.34,42.73,142904.0,37.2099,37.5524,37.1835,37.526,142904.0
2019-10-28 10:25:00,42.73,42.73,42.64,42.72,49415.0,37.526,37.526,37.447,37.5173,49415.0
2019-10-28 10:30:00,42.73,42.74,42.67,42.71,19044.0,37.526,37.5348,37.4733,37.5085,19044.0
2019-10-28 10:35:00,42.71,42.72,42.68,42.69,37168.0,37.5085,37.5173,37.4821,37.4909,37168.0
2019-10-28 10:40:00,42.69,42.71,42.63,42.63,30399.0,37.4909,37.5085,37.4382,37.4382,30399.0
2019-10-28 10:45:00,42.62,42.66,42.61,42.64,11419.0,37.4294,37.4646,37.4207,37.447,11419.0
2019-10-28 10:50:00,42.64,42.71,42.63,42.69,61497.0,37.447,37.5085,37.4382,37.4909,61497.0
2019-10-28 10:55:00,42.69,42.69,42.66,42.68,29163.0,37.4909,37.4909,37.4646,37.4821,29163.0
2019-10-28 11:00:00,42.67,42.71,42.65,42.66,54331.0,37.4733,37.5085,37.4558,37.4646,54331.0
2019-10-28 11:05:00,42.66,42.69,42.62,42.63,32813.0,37.4646,37.4909,37.4294,37.4382,32813.0
2019-10-28 11:10:00,42.64,42.64,42.61,42.64,15335.0,37.447,37.447,37.4207,37.447,15335.0
2019-10-28 11:15:00,42.63,42.64,42.58,42.62,31977.0,37.4382,37.447,37.3943,37.4294,31977.0
2019-10-28 11:20:00,42.62,42.66,42.6,42.66,19598.0,37.4294,37.4646,37.4119,37.4646,19598.0
2019-10-28 11:25:00,42.66,42.68,42.65,42.67,15366.0,37.4646,37.4821,37.4558,37.4733,15366.0
2019-10-28 11:30:00,42.67,42.68,42.64,42.67,27719.0,37.4733,37.4821,37.447,37.4733,27719.0
2019-10-28 11:35:00,42.67,42.7,42.64,42.65,33805.0,37.4733,37.4997,37.447,37.4558,33805.0
2019-10-28 11:40:00,42.65,42.69,42.64,42.66,33036.0,37.4558,37.4909,37.447,37.4646,33036.0
2019-10-28 11:45:00,42.67,42.68,42.65,42.67,30136.0,37.4733,37.4821,37.4558,37.4733,30136.0
2019-10-28 11:50:00,42.67,42.68,42.63,42.66,24755.0,37.4733,37.4821,37.4382,37.4646,24755.0
2019-10-28 11:55:00,42.66,42.67,42.64,42.65,35296.0,37.4646,37.4733,37.447,37.4558,35296.0
2019-10-28 12:00:00,42.65,42.67,42.63,42.66,37800.0,37.4558,37.4733,37.4382,37.4646,37800.0
2019-10-28 12:05:00,42.66,42.68,42.65,42.66,94817.0,37.4646,37.4821,37.4558,37.4646,94817.0
2019-10-28 12:10:00,42.66,42.67,42.63,42.65,17702.0,37.4646,37.4733,37.4382,37.4558,17702.0
2019-10-28 12:15:00,42.65,42.67,42.64,42.67,40937.0,37.4558,37.4733,37.447,37.4733,40937.0
2019-10-28 12:20:00,42.66,42.67,42.65,42.66,42461.0,37.4646,37.4733,37.4558,37.4646,42461.0
2019-10-28 12:25:00,42.66,42.75,42.64,42.73,81039.0,37.4646,37.5436,37.447,37.526,81039.0
2019-10-28 12:30:00,42.73,42.75,42.68,42.69,73312.0,37.526,37.5436,37.4821,37.4909,73312.0
2019-10-28 12:35:00,42.68,42.71,42.68,42.69,10937.0,37.4821,37.5085,37.4821,37.4909,10937.0
2019-10-28 12:40:00,42.69,42.71,42.69,42.71,23309.0,37.4909,37.5085,37.4909,37.5085,23309.0
2019-10-28 12:45:00,42.71,42.74,42.7,42.73,126911.0,37.5085,37.5348,37.4997,37.526,126911.0
2019-10-28 12:50:00,42.72,42.75,42.7,42.74,244566.0,37.5173,37.5436,37.4997,37.5348,244566.0
2019-10-28 12:55:00,42.74,42.77,42.7,42.73,134567.0,37.5348,37.5612,37.4997,37.526,134567.0
2019-10-28 13:00:00,42.73,42.74,42.69,42.7,47440.0,37.526,37.5348,37.4909,37.4997,47440.0
2019-10-28 13:05:00,42.7,42.72,42.69,42.71,36663.0,37.4997,37.5173,37.4909,37.5085,36663.0
2019-10-28 13:10:00,42.71,42.74,42.7,42.73,27866.0,37.5085,37.5348,37.4997,37.526,27866.0
2019-10-28 13:15:00,42.73,42.74,42.71,42.73,17816.0,37.526,37.5348,37.5085,37.526,17816.0
2019-10-28 13:20:00,42.73,42.76,42.72,42.74,30963.0,37.526,37.5524,37.5173,37.5348,30963.0
2019-10-28 13:25:00,42.74,42.78,42.74,42.77,12483.0,37.5348,37.57,37.5348,37.5612,12483.0
2019-10-28 13:30:00,42.78,42.81,42.77,42.78,24099.0,37.57,37.5963,37.5612,37.57,24099.0
2019-10-28 13:35:00,42.78,42.79,42.76,42.77,15613.0,37.57,37.5787,37.5524,37.5612,15613.0
2019-10-28 13:40:00,42.78,42.78,42.75,42.76,14032.0,37.57,37.57,37.5436,37.5524,14032.0
2019-10-28 13:45:00,42.75,42.8,42.74,42.79,36840.0,37.5436,37.5875,37.5348,37.5787,36840.0
2019-10-28 13:50:00,42.79,42.8,42.78,42.79,15778.0,37.5787,37.5875,37.57,37.5787,15778.0
2019-10-28 13:55:00,42.79,42.79,42.74,42.76,53177.0,37.5787,37.5787,37.5348,37.5524,53177.0
2019-10-28 14:00:00,42.76,42.8,42.75,42.77,20193.0,37.5524,37.5875,37.5436,37.5612,20193.0
2019-10-28 14:05:00,42.77,42.78,42.75,42.76,13116.0,37.5612,37.57,37.5436,37.5524,13116.0
2019-10-28 14:10:00,42.76,42.78,42.75,42.76,20068.0,37.5524,37.57,37.5436,37.5524,20068.0
2019-10-28 14:15:00,42.75,42.77,42.74,42.77,40252.0,37.5436,37.5612,37.5348,37.5612,40252.0
2019-10-28 14:20:00,42.77,42.78,42.76,42.77,14265.0,37.5612,37.57,37.5524,37.5612,14265.0
2019-10-28 14:25:00,42.78,42.78,42.73,42.75,22445.0,37.57,37.57,37.526,37.5436,22445.0
2019-10-28 14:30:00,42.75,42.76,42.73,42.74,16399.0,37.5436,37.5524,37.526,37.5348,16399.0
2019-10-28 14:35:00,42.74,42.75,42.73,42.75,12253.0,37.5348,37.5436,37.526,37.5436,12253.0
2019-10-28 14:40:00,42.75,42.75,42.73,42.75,28828.0,37.5436,37.5436,37.526,37.5436,28828.0
2019-10-28 14:45:00,42.74,42.75,42.7,42.71,45111.0,37.5348,37.5436,37.4997,37.5085,45111.0
2019-10-28 14:50:00,42.71,42.73,42.69,42.72,81200.0,37.5085,37.526,37.4909,37.5173,81200.0
2019-10-28 14:55:00,42.72,42.72,42.68,42.7,31028.0,37.5173,37.5173,37.4821,37.4997,31028.0
2019-10-28 15:00:00,42.69,42.71,42.68,42.7,91704.0,37.4909,37.5085,37.4821,37.4997,91704.0
2019-10-28 15:05:00,42.7,42.71,42.68,42.69,34396.0,37.4997,37.5085,37.4821,37.4909,34396.0
2019-10-28 15:10:00,42.69,42.71,42.68,42.69,24289.0,37.4909,37.5085,37.4821,37.4909,24289.0
2019-10-28 15:15:00,42.7,42.71,42.66,42.66,72528.0,37.4997,37.5085,37.4646,37.4646,72528.0
2019-10-28 15:20:00,42.66,42.67,42.64,42.66,96101.0,37.4646,37.4733,37.447,37.4646,96101.0
2019-10-28 15:25:00,42.67,42.67,42.61,42.64,72925.0,37.4733,37.4733,37.4207,37.447,72925.0
2019-10-28 15:30:00,42.64,42.64,42.59,42.59,140889.0,37.447,37.447,37.4031,37.4031,140889.0
2019-10-28 15:35:00,42.59,42.6,42.55,42.56,106689.0,37.4031,37.4119,37.368,37.3767,106689.0
2019-10-28 15:40:00,42.57,42.57,42.52,42.57,96654.0,37.3855,37.3855,37.3416,37.3855,96654.0
2019-10-28 15:45:00,42.56,42.62,42.53,42.62,84777.0,37.3767,37.4294,37.3504,37.4294,84777.0
2019-10-28 15:50:00,42.62,42.65,42.61,42.65,108233.0,37.4294,37.4558,37.4207,37.4558,108233.0
2019-10-28 15:55:00,42.65,42.69,42.64,42.67,228097.0,37.4558,37.4909,37.447,37.4733,228097.0
2019-10-29 09:30:00,42.47,42.64,42.32,42.44,33177.0,37.2977,37.447,37.166,37.2714,33177.0
2019-10-29 09:35:00,42.43,42.54,42.38,42.4,41287.0,37.2626,37.3592,37.2187,37.2362,41287.0
2019-10-29 09:40:00,42.41,42.58,42.4,42.58,18503.0,37.245,37.3943,37.2362,37.3943,18503.0
2019-10-29 09:45:00,42.59,42.73,42.55,42.73,45366.0,37.4031,37.526,37.368,37.526,45366.0
2019-10-29 09:50:00,42.74,42.89,42.74,42.86,63554.0,37.5348,37.6666,37.5348,37.6402,63554.0
2019-10-29 09:55:00,42.86,42.88,42.78,42.78,49219.0,37.6402,37.6578,37.57,37.57,49219.0
2019-10-29 10:00:00,42.78,42.99,42.78,42.97,72518.0,37.57,37.7544,37.57,37.7368,72518.0
2019-10-29 10:05:00,42.97,43.05,42.96,43.02,52435.0,37.7368,37.8071,37.728,37.7807,52435.0
2019-10-29 10:10:00,43.02,43.05,42.95,43.05,29488.0,37.7807,37.8071,37.7192,37.8071,29488.0
2019-10-29 10:15:00,43.05,43.1,43.03,43.09,40510.0,37.8071,37.851,37.7895,37.8422,40510.0
2019-10-29 10:20:00,43.1,43.18,43.1,43.16,67035.0,37.851,37.9212,37.851,37.9037,67035.0
2019-10-29 10:25:00,43.16,43.22,43.13,43.2,38384.0,37.9037,37.9564,37.8773,37.9388,38384.0
2019-10-29 10:30:00,43.2,43.29,43.2,43.28,47594.0,37.9388,38.0178,37.9388,38.0091,47594.0
2019-10-29 10:35:00,43.29,43.34,43.25,43.33,43177.0,38.0178,38.0617,37.9827,38.053,43177.0
2019-10-29 10:40:00,43.33,43.34,43.26,43.3,29469.0,38.053,38.0617,37.9915,38.0266,29469.0
2019-10-29 10:45:00,43.3,43.41,43.29,43.41,51693.0,38.0266,38.1232,38.0178,38.1232,51693.0
2019-10-29 10:50:00,43.41,43.45,43.39,43.44,38566.0,38.1232,38.1584,38.1057,38.1496,38566.0
2019-10-29 10:55:00,43.43,43.46,43.39,43.45,45208.0,38.1408,38.1671,38.1057,38.1584,45208.0
2019-10-29 11:00:00,43.45,43.5,43.43,43.5,89879.0,38.1584,38.2023,38.1408,38.2023,89879.0
2019-10-29 11:05:00,43.51,43.56,43.49,43.54,36752.0,38.211,38.255,38.1935,38.2374,36752.0
2019-10-29 11:10:00,43.54,43.54,43.48,43.5,55173.0,38.2374,38.2374,38.1847,38.2023,55173.0
2019-10-29 11:15:00,43.49,43.54,43.44,43.5,37886.0,38.1935,38.2374,38.1496,38.2023,37886.0
2019-10-29 11:20:00,43.5,43.53,43.47,43.52,39327.0,38.2023,38.2286,38.1759,38.2198,39327.0
2019-10-29 11:25:00,43.52,43.59,43.52,43.59,52653.0,38.2198,38.2813,38.2198,38.2813,52653.0
2019-10-29 11:30:00,43.59,43.63,43.58,43.63,39462.0,38.2813,38.3164,38.2725,38.3164,39462.0
2019-10-29 11:35:00,43.63,43.63,43.5,43.52,31277.0,38.3164,38.3164,38.2023,38.2198,31277.0
2019-10-29 11:40:00,43.51,43.54,43.5,43.54,25173.0,38.211,38.2374,38.2023,38.2374,25173.0
2019-10-29 11:45:00,43.54,43.57,43.51,43.53,57753.0,38.2374,38.2637,38.211,38.2286,57753.0
2019-10-29 11:50:00,43.54,43.59,43.54,43.55,37093.0,38.2374,38.2813,38.2374,38.2462,37093.0
2019-10-29 11:55:00,43.55,43.62,43.48,43.55,87560.0,38.2462,38.3076,38.1847,38.2462,87560.0
2019-10-29 12:00:00,43.55,43.58,43.46,43.55,63070.0,38.2462,38.2725,38.1671,38.2462,63070.0
2019-10-29 12:05:00,43.55,43.61,43.54,43.61,26694.0,38.2462,38.2989,38.2374,38.2989,26694.0
2019-10-29 12:10:00,43.6,43.66,43.57,43.66,39037.0,38.2901,38.3428,38.2637,38.3428,39037.0
2019-10-29 12:15:00,43.66,43.73,43.62,43.71,102869.0,38.3428,38.4043,38.3076,38.3867,102869.0
2019-10-29 12:20:00,43.7,43.73,43.68,43.72,77337.0,38.3779,38.4043,38.3603,38.3955,77337.0
2019-10-29 12:25:00,43.71,43.72,43.68,43.72,26651.0,38.3867,38.3955,38.3603,38.3955,26651.0
2019-10-29 12:30:00,43.72,43.74,43.68,43.7,36140.0,38.3955,38.413,38.3603,38.3779,36140.0
2019-10-29 12:35:00,43.7,43.72,43.66,43.67,24791.0,38.3779,38.3955,38.3428,38.3516,24791.0
2019-10-29 12:40:00,43.66,43.71,43.66,43.7,18653.0,38.3428,38.3867,38.3428,38.3779,18653.0
2019-10-29 12:45:00,43.7,43.72,43.68,43.7,34507.0,38.3779,38.3955,38.3603,38.3779,34507.0
2019-10-29 12:50:00,43.7,43.71,43.69,43.71,23242.0,38.3779,38.3867,38.3691,38.3867,23242.0
2019-10-29 12:55:00,43.71,43.72,43.67,43.71,47946.0,38.3867,38.3955,38.3516,38.3867,47946.0
2019-10-29 13:00:00,43.71,43.77,43.7,43.75,56125.0,38.3867,38.4394,38.3779,38.4218,56125.0
2019-10-29 13:05:00,43.75,43.76,43.7,43.73,48760.0,38.4218,38.4306,38.3779,38.4043,48760.0
2019-10-29 13:10:00,43.73,43.75,43.72,43.74,31680.0,38.4043,38.4218,38.3955,38.413,31680.0
2019-10-29 13:15:00,43.74,43.75,43.72,43.73,16900.0,38.413,38.4218,38.3955,38.4043,16900.0
2019-10-29 13:20:00,43.74,43.74,43.7,43.73,23866.0,38.413,38.413,38.3779,38.4043,23866.0
2019-10-29 13:25:00,43.73,43.76,43.72,43.76,19190.0,38.4043,38.4306,38.3955,38.4306,19190.0
2019-10-29 13:30:00,43.75,43.75,43.71,43.73,20201.0,38.4218,38.4218,38.3867,38.4043,20201.0
2019-10-29 13:35:00,43.73,43.75,43.72,43.74,16353.0,38.4043,38.4218,38.3955,38.413,16353.0
2019-10-29 13:40:00,43.74,43.76,43.67,43.68,25856.0,38.413,38.4306,38.3516,38.3603,25856.0
2019-10-29 13:45:00,43.68,43.69,43.64,43.67,11449.0,38.3603,38.3691,38.3252,38.3516,11449.0
2019-10-29 13:50:00,43.66,43.67,43.65,43.66,11794.0,38.3428,38.3516,38.334,38.3428,11794.0
2019-10-29 13:55:00,43.65,43.69,43.65,43.66,18332.0,38.334,38.3691,38.334,38.3428,18332.0
2019-10-29 14:00:00,43.66,43.67,43.62,43.62,16324.0,38.3428,38.3516,38.3076,38.3076,16324.0
2019-10-29 14:05:00,43.63,43.64,43.62,43.62,8068.0,38.3164,38.3252,38.3076,38.3076,8068.0
2019-10-29 14:10:00,43.62,43.63,43.59,43.59,19326.0,38.3076,38.3164,38.2813,38.2813,19326.0
2019-10-29 14:15:00,43.58,43.59,43.56,43.59,17951.0,38.2725,38.2813,38.255,38.2813,17951.0
2019-10-29 14:20:00,43.59,43.6,43.56,43.57,22167.0,38.2813,38.2901,38.255,38.2637,22167.0
2019-10-29 14:25:00,43.57,43.58,43.55,43.56,36658.0,38.2637,38.2725,38.2462,38.255,36658.0
2019-10-29 14:30:00,43.57,43.58,43.51,43.51,44586.0,38.2637,38.2725,38.211,38.211,44586.0
2019-10-29 14:35:00,43.52,43.6,43.5,43.58,47924.0,38.2198,38.2901,38.2023,38.2725,47924.0
2019-10-29 14:40:00,43.58,43.61,43.57,43.6,18474.0,38.2725,38.2989,38.2637,38.2901,18474.0
2019-10-29 14:45:00,43.6,43.63,43.59,43.6,22937.0,38.2901,38.3164,38.2813,38.2901,22937.0
2019-10-29 14:50:00,43.61,43.62,43.56,43.57,21933.0,38.2989,38.3076,38.255,38.2637,21933.0
2019-10-29 14:55:00,43.56,43.58,43.53,43.53,25350.0,38.255,38.2725,38.2286,38.2286,25350.0
2019-10-29 15:00:00,43.54,43.59,43.53,43.59,26199.0,38.2374,38.2813,38.2286,38.2813,26199.0
2019-10-29 15:05:00,43.59,43.59,43.57,43.58,27457.0,38.2813,38.2813,38.2637,38.2725,27457.0
2019-10-29 15:10:00,43.58,43.6,43.57,43.58,28580.0,38.2725,38.2901,38.2637,38.2725,28580.0
2019-10-29 15:15:00,43.58,43.6,43.56,43.57,28028.0,38.2725,38.2901,38.255,38.2637,28028.0
2019-10-29 15:20:00,43.57,43.59,43.55,43.58,41656.0,38.2637,38.2813,38.2462,38.2725,41656.0
2019-10-29 15:25:00,43.58,43.58,43.53,43.55,27076.0,38.2725,38.2725,38.2286,38.2462,27076.0
2019-10-29 15:30:00,43.55,43.56,43.49,43.52,56013.0,38.2462,38.255,38.1935,38.2198,56013.0
2019-10-29 15:35:00,43.52,43.52,43.45,43.48,59370.0,38.2198,38.2198,38.1584,38.1847,59370.0
2019-10-29 15:40:00,43.48,43.49,43.43,43.45,52861.0,38.1847,38.1935,38.1408,38.1584,52861.0
2019-10-29 15:45:00,43.45,43.45,43.39,43.4,138501.0,38.1584,38.1584,38.1057,38.1144,138501.0
2019-10-29 15:50:00,43.4,43.41,43.33,43.33,136184.0,38.1144,38.1232,38.053,38.053,136184.0
2019-10-29 15:55:00,43.34,43.39,43.33,43.37,361318.0,38.0617,38.1057,38.053,38.0881,361318.0
2019-10-30 09:30:00,43.29,43.29,43.07,43.14,81453.0,38.0178,38.0178,37.8246,37.8861,81453.0
2019-10-30 09:35:00,43.13,43.13,42.93,43.02,42956.0,37.8773,37.8773,37.7017,37.7807,42956.0
2019-10-30 09:40:00,43.01,43.04,42.9,43.0,35213.0,37.7719,37.7983,37.6753,37.7632,35213.0
2019-10-30 09:45:00,42.99,43.02,42.87,42.91,24034.0,37.7544,37.7807,37.649,37.6841,24034.0
2019-10-30 09:50:00,42.91,42.95,42.83,42.88,27260.0,37.6841,37.7192,37.6139,37.6578,27260.0
2019-10-30 09:55:00,42.89,42.92,42.84,42.92,16889.0,37.6666,37.6929,37.6226,37.6929,16889.0
2019-10-30 10:00:00,42.91,42.97,42.8,42.94,78812.0,37.6841,37.7368,37.5875,37.7105,78812.0
2019-10-30 10:05:00,42.94,43.01,42.93,43.01,40391.0,37.7105,37.7719,37.7017,37.7719,40391.0
2019-10-30 10:10:00,43.01,43.02,42.93,42.95,28945.0,37.7719,37.7807,37.7017,37.7192,28945.0
2019-10-30 10:15:00,42.95,42.99,42.92,42.98,19110.0,37.7192,37.7544,37.6929,37.7456,19110.0
2019-10-30 10:20:00,42.98,43.02,42.95,43.0,19888.0,37.7456,37.7807,37.7192,37.7632,19888.0
2019-10-30 10:25:00,43.0,43.05,42.97,43.03,17547.0,37.7632,37.8071,37.7368,37.7895,17547.0
2019-10-30 10:30:00,43.02,43.07,43.02,43.06,21427.0,37.7807,37.8246,37.7807,37.8159,21427.0
2019-10-30 10:35:00,43.07,43.08,43.02,43.03,18908.0,37.8246,37.8334,37.7807,37.7895,18908.0
2019-10-30 10:40:00,43.03,43.05,43.01,43.02,15337.0,37.7895,37.8071,37.7719,37.7807,15337.0
2019-10-30 10:45:00,43.01,43.05,42.99,43.0,29269.0,37.7719,37.8071,37.7544,37.7632,29269.0
2019-10-30 10:50:00,43.0,43.06,42.97,43.05,30825.0,37.7632,37.8159,37.7368,37.8071,30825.0
2019-10-30 10:55:00,43.05,43.1,43.04,43.09,19749.0,37.8071,37.851,37.7983,37.8422,19749.0
2019-10-30 11:00:00,43.1,43.11,43.01,43.04,24738.0,37.851,37.8598,37.7719,37.7983,24738.0
2019-10-30 11:05:00,43.03,43.05,42.99,43.0,18458.0,37.7895,37.8071,37.7544,37.7632,18458.0
2019-10-30 11:10:00,43.0,43.04,42.97,42.98,13638.0,37.7632,37.7983,37.7368,37.7456,13638.0
2019-10-30 11:15:00,42.97,43.0,42.95,42.95,15969.0,37.7368,37.7632,37.7192,37.7192,15969.0
2019-10-30 11:20:00,42.95,42.95,42.91,42.92,22209.0,37.7192,37.7192,37.6841,37.6929,22209.0
2019-10-30 11:25:00,42.91,42.94,42.9,42.93,15489.0,37.6841,37.7105,37.6753,37.7017,15489.0
2019-10-30 11:30:00,42.92,42.94,42.9,42.9,17171.0,37.6929,37.7105,37.6753,37.6753,17171.0
2019-10-30 11:35:00,42.9,42.94,42.9,42.94,11612.0,37.6753,37.7105,37.6753,37.7105,11612.0
2019-10-30 11:40:00,42.93,42.95,42.91,42.94,20603.0,37.7017,37.7192,37.6841,37.7105,20603.0
2019-10-30 11:45:00,42.94,42.99,42.92,42.98,15924.0,37.7105,37.7544,37.6929,37.7456,15924.0
2019-10-30 11:50:00,42.98,43.01,42.97,42.98,11635.0,37.7456,37.7719,37.7368,37.7456,11635.0
2019-10-30 11:55:00,42.99,43.03,42.99,43.02,15674.0,37.7544,37.7895,37.7544,37.7807,15674.0
2019-10-30 12:00:00,43.02,43.06,43.02,43.05,14417.0,37.7807,37.8159,37.7807,37.8071,14417.0
2019-10-30 12:05:00,43.05,43.05,42.99,43.02,16195.0,37.8071,37.8071,37.7544,37.7807,16195.0
2019-10-30 12:10:00,43.02,43.03,43.0,43.01,10658.0,37.7807,37.7895,37.7632,37.7719,10658.0
2019-10-30 12:15:00,43.01,43.06,43.0,43.05,17088.0,37.7719,37.8159,37.7632,37.8071,17088.0
2019-10-30 12:20:00,43.05,43.08,43.05,43.06,15810.0,37.8071,37.8334,37.8071,37.8159,15810.0
2019-10-30 12:25:00,43.07,43.14,43.07,43.13,11597.0,37.8246,37.8861,37.8246,37.8773,11597.0
2019-10-30 12:30:00,43.13,43.16,43.12,43.13,17903.0,37.8773,37.9037,37.8685,37.8773,17903.0
2019-10-30 12:35:00,43.13,43.14,43.1,43.1,13599.0,37.8773,37.8861,37.851,37.851,13599.0
2019-10-30 12:40:00,43.11,43.14,43.1,43.13,14309.0,37.8598,37.8861,37.851,37.8773,14309.0
2019-10-30 12:45:00,43.13,43.14,43.11,43.14,17106.0,37.8773,37.8861,37.8598,37.8861,17106.0
2019-10-30 12:50:00,43.14,43.17,43.12,43.17,15393.0,37.8861,37.9125,37.8685,37.9125,15393.0
2019-10-30 12:55:00,43.18,43.19,43.15,43.18,16077.0,37.9212,37.93,37.8949,37.9212,16077.0
2019-10-30 13:00:00,43.18,43.18,43.15,43.16,12792.0,37.9212,37.9212,37.8949,37.9037,12792.0
2019-10-30 13:05:00,43.16,43.17,43.12,43.14,18832.0,37.9037,37.9125,37.8685,37.8861,18832.0
2019-10-30 13:10:00,43.15,43.18,43.14,43.17,28684.0,37.8949,37.9212,37.8861,37.9125,28684.0
2019-10-30 13:15:00,43.16,43.2,43.16,43.19,28282.0,37.9037,37.9388,37.9037,37.93,28282.0
2019-10-30 13:20:00,43.2,43.22,43.2,43.2,21785.0,37.9388,37.9564,37.9388,37.9388,21785.0
2019-10-30 13:25:00,43.21,43.22,43.16,43.16,15202.0,37.9476,37.9564,37.9037,37.9037,15202.0
2019-10-30 13:30:00,43.16,43.2,43.14,43.2,18723.0,37.9037,37.9388,37.8861,37.9388,18723.0
2019-10-30 13:35:00,43.19,43.2,43.14,43.16,16548.0,37.93,37.9388,37.8861,37.9037,16548.0
2019-10-30 13:40:00,43.16,43.16,43.12,43.13,11479.0,37.9037,37.9037,37.8685,37.8773,11479.0
2019-10-30 13:45:00,43.13,43.18,43.11,43.15,29740.0,37.8773,37.9212,37.8598,37.8949,29740.0
2019-10-30 13:50:00,43.14,43.19,43.14,43.19,18690.0,37.8861,37.93,37.8861,37.93,18690.0
2019-10-30 13:55:00,43.19,43.22,43.15,43.18,27321.0,37.93,37.9564,37.8949,37.9212,27321.0
2019-10-30 14:00:00,43.16,43.19,43.09,43.19,21527.0,37.9037,37.93,37.8422,37.93,21527.0
2019-10-30 14:05:00,43.2,43.21,43.17,43.21,24548.0,37.9388,37.9476,37.9125,37.9476,24548.0
2019-10-30 14:10:00,43.21,43.26,43.2,43.24,22942.0,37.9476,37.9915,37.9388,37.9739,22942.0
2019-10-30 14:15:00,43.24,43.32,43.23,43.26,24280.0,37.9739,38.0442,37.9651,37.9915,24280.0
2019-10-30 14:20:00,43.26,43.28,43.23,43.23,12684.0,37.9915,38.0091,37.9651,37.9651,12684.0
2019-10-30 14:25:00,43.24,43.25,43.2,43.22,21435.0,37.9739,37.9827,37.9388,37.9564,21435.0
2019-10-30 14:30:00,43.23,43.24,43.14,43.15,29044.0,37.9651,37.9739,37.8861,37.8949,29044.0
2019-10-30 14:35:00,43.15,43.18,43.09,43.12,39207.0,37.8949,37.9212,37.8422,37.8685,39207.0
2019-10-30 14:40:00,43.12,43.2,43.09,43.19,26748.0,37.8685,37.9388,37.8422,37.93,26748.0
2019-10-30 14:45:00,43.18,43.23,43.17,43.23,14178.0,37.9212,37.9651,37.9125,37.9651,14178.0
2019-10-30 14:50:00,43.23,43.31,43.23,43.27,25774.0,37.9651,38.0354,37.9651,38.0003,25774.0
2019-10-30 14:55:00,43.27,43.33,43.27,43.31,15531.0,38.0003,38.053,38.0003,38.0354,15531.0
2019-10-30 15:00:00,43.31,43.34,43.29,43.31,19081.0,38.0354,38.0617,38.0178,38.0354,19081.0
2019-10-30 15:05:00,43.32,43.35,43.3,43.32,21113.0,38.0442,38.0705,38.0266,38.0442,21113.0
2019-10-30 15:10:00,43.32,43.32,43.29,43.32,23051.0,38.0442,38.0442,38.0178,38.0442,23051.0
2019-10-30 15:15:00,43.32,43.37,43.32,43.34,27845.0,38.0442,38.0881,38.0442,38.0617,27845.0
2019-10-30 15:20:00,43.35,43.41,43.34,43.4,56655.0,38.0705,38.1232,38.0617,38.1144,56655.0
2019-10-30 15:25:00,43.4,43.4,43.34,43.38,41430.0,38.1144,38.1144,38.0617,38.0969,41430.0
2019-10-30 15:30:00,43.37,43.38,43.33,43.34,48806.0,38.0881,38.0969,38.053,38.0617,48806.0
2019-10-30 15:35:00,43.35,43.35,43.18,43.26,223805.0,38.0705,38.0705,37.9212,37.9915,223805.0
2019-10-30 15:40:00,43.26,43.27,43.22,43.23,92985.0,37.9915,38.0003,37.9564,37.9651,92985.0
2019-10-30 15:45:00,43.22,43.26,43.21,43.21,69849.0,37.9564,37.9915,37.9476,37.9476,69849.0
2019-10-30 15:50:00,43.21,43.22,43.17,43.2,318441.0,37.9476,37.9564,37.9125,37.9388,318441.0
2019-10-30 15:55:00,43.19,43.29,43.18,43.23,323304.0,37.93,38.0178,37.9212,37.9651,323304.0
2019-10-31 09:30:00,43.1,43.4,43.06,43.4,82878.0,37.851,38.1144,37.8159,38.1144,82878.0
2019-10-31 09:35:00,43.4,43.47,43.19,43.19,96383.0,38.1144,38.1759,37.93,37.93,96383.0
2019-10-31 09:40:00,43.22,43.33,43.21,43.25,60997.0,37.9564,38.053,37.9476,37.9827,60997.0
2019-10-31 09:45:00,43.25,43.29,43.1,43.18,116292.0,37.9827,38.0178,37.851,37.9212,116292.0
2019-10-31 09:50:00,43.17,43.31,43.16,43.28,241416.0,37.9125,38.0354,37.9037,38.0091,241416.0
2019-10-31 09:55:00,43.28,43.33,43.26,43.3,70759.0,38.0091,38.053,37.9915,38.0266,70759.0
2019-10-31 10:00:00,43.3,43.37,43.29,43.31,38733.0,38.0266,38.0881,38.0178,38.0354,38733.0
2019-10-31 10:05:00,43.31,43.42,43.27,43.31,68040.0,38.0354,38.132,38.0003,38.0354,68040.0
2019-10-31 10:10:00,43.31,43.34,43.2,43.31,175329.0,38.0354,38.0617,37.9388,38.0354,175329.0
2019-10-31 10:15:00,43.31,43.41,43.29,43.35,34082.0,38.0354,38.1232,38.0178,38.0705,34082.0
2019-10-31 10:20:00,43.35,43.35,43.17,43.2,29333.0,38.0705,38.0705,37.9125,37.9388,29333.0
2019-10-31 10:25:00,43.2,43.24,43.15,43.16,19692.0,37.9388,37.9739,37.8949,37.9037,19692.0
2019-10-31 10:30:00,43.16,43.16,43.04,43.04,23947.0,37.9037,37.9037,37.7983,37.7983,23947.0
2019-10-31 10:35:00,43.04,43.11,43.0,43.1,39203.0,37.7983,37.8598,37.7632,37.851,39203.0
2019-10-31 10:40:00,43.1,43.11,43.06,43.09,17395.0,37.851,37.8598,37.8159,37.8422,17395.0
2019-10-31 10:45:00,43.09,43.1,43.05,43.09,22481.0,37.8422,37.851,37.8071,37.8422,22481.0
2019-10-31 10:50:00,43.1,43.11,43.04,43.08,28101.0,37.851,37.8598,37.7983,37.8334,28101.0
2019-10-31 10:55:00,43.07,43.09,43.03,43.09,20078.0,37.8246,37.8422,37.7895,37.8422,20078.0
2019-10-31 11:00:00,43.09,43.11,43.06,43.07,27064.0,37.8422,37.8598,37.8159,37.8246,27064.0
2019-10-31 11:05:00,43.06,43.1,43.06,43.09,17029.0,37.8159,37.851,37.8159,37.8422,17029.0
2019-10-31 11:10:00,43.1,43.2,43.09,43.18,44555.0,37.851,37.9388,37.8422,37.9212,44555.0
2019-10-31 11:15:00,43.18,43.22,43.08,43.08,29386.0,37.9212,37.9564,37.8334,37.8334,29386.0
2019-10-31 11:20:00,43.09,43.12,43.07,43.12,8896.0,37.8422,37.8685,37.8246,37.8685,8896.0
2019-10-31 11:25:00,43.12,43.13,43.06,43.1,18860.0,37.8685,37.8773,37.8159,37.851,18860.0
2019-10-31 11:30:00,43.1,43.11,43.02,43.02,21754.0,37.851,37.8598,37.7807,37.7807,21754.0
2019-10-31 11:35:00,43.01,43.07,43.01,43.07,14152.0,37.7719,37.8246,37.7719,37.8246,14152.0
2019-10-31 11:40:00,43.07,43.12,43.07,43.09,13076.0,37.8246,37.8685,37.8246,37.8422,13076.0
2019-10-31 11:45:00,43.08,43.14,43.07,43.14,19692.0,37.8334,37.8861,37.8246,37.8861,19692.0
2019-10-31 11:50:00,43.15,43.2,43.15,43.18,19748.0,37.8949,37.9388,37.8949,37.9212,19748.0
2019-10-31 11:55:00,43.19,43.21,43.17,43.17,18704.0,37.93,37.9476,37.9125,37.9125,18704.0
2019-10-31 12:00:00,43.17,43.18,43.1,43.1,18575.0,37.9125,37.9212,37.851,37.851,18575.0
2019-10-31 12:05:00,43.1,43.11,43.07,43.08,14711.0,37.851,37.8598,37.8246,37.8334,14711.0
2019-10-31 12:10:00,43.09,43.15,43.08,43.15,14053.0,37.8422,37.8949,37.8334,37.8949,14053.0
2019-10-31 12:15:00,43.14,43.17,43.12,43.12,23800.0,37.8861,37.9125,37.8685,37.8685,23800.0
2019-10-31 12:20:00,43.12,43.17,43.08,43.11,21804.0,37.8685,37.9125,37.8334,37.8598,21804.0
2019-10-31 12:25:00,43.11,43.15,43.11,43.12,21461.0,37.8598,37.8949,37.8598,37.8685,21461.0
2019-10-31 12:30:00,43.11,43.12,43.07,43.07,15954.0,37.8598,37.8685,37.8246,37.8246,15954.0
2019-10-31 12:35:00,43.07,43.12,43.06,43.11,152041.0,37.8246,37.8685,37.8159,37.8598,152041.0
2019-10-31 12:40:00,43.11,43.12,43.08,43.12,21127.0,37.8598,37.8685,37.8334,37.8685,21127.0
2019-10-31 12:45:00,43.13,43.13,43.08,43.1,32425.0,37.8773,37.8773,37.8334,37.851,32425.0
2019-10-31 12:50:00,43.09,43.12,43.09,43.09,12973.0,37.8422,37.8685,37.8422,37.8422,12973.0
2019-10-31 12:55:00,43.1,43.12,43.09,43.1,12991.0,37.851,37.8685,37.8422,37.851,12991.0
2019-10-31 13:00:00,43.1,43.17,43.09,43.15,25020.0,37.851,37.9125,37.8422,37.8949,25020.0
2019-10-31 13:05:00,43.15,43.16,43.14,43.15,15691.0,37.8949,37.9037,37.8861,37.8949,15691.0
2019-10-31 13:10:00,43.15,43.17,43.13,43.15,22971.0,37.8949,37.9125,37.8773,37.8949,22971.0
2019-10-31 13:15:00,43.15,43.17,43.13,43.17,13900.0,37.8949,37.9125,37.8773,37.9125,13900.0
2019-10-31 13:20:00,43.18,43.23,43.17,43.22,20647.0,37.9212,37.9651,37.9125,37.9564,20647.0
2019-10-31 13:25:00,43.22,43.26,43.21,43.25,37883.0,37.9564,37.9915,37.9476,37.9827,37883.0
2019-10-31 13:30:00,43.24,43.24,43.2,43.21,31600.0,37.9739,37.9739,37.9388,37.9476,31600.0
2019-10-31 13:35:00,43.22,43.22,43.14,43.17,23839.0,37.9564,37.9564,37.8861,37.9125,23839.0
2019-10-31 13:40:00,43.16,43.18,43.15,43.16,36473.0,37.9037,37.9212,37.8949,37.9037,36473.0
2019-10-31 13:45:00,43.15,43.17,43.1,43.1,23342.0,37.8949,37.9125,37.851,37.851,23342.0
2019-10-31 13:50:00,43.1,43.14,43.09,43.12,22250.0,37.851,37.8861,37.8422,37.8685,22250.0
2019-10-31 13:55:00,43.12,43.16,43.11,43.15,15654.0,37.8685,37.9037,37.8598,37.8949,15654.0
2019-10-31 14:00:00,43.14,43.16,43.12,43.15,32961.0,37.8861,37.9037,37.8685,37.8949,32961.0
2019-10-31 14:05:00,43.15,43.2,43.14,43.18,20470.0,37.8949,37.9388,37.8861,37.9212,20470.0
2019-10-31 14:10:00,43.18,43.22,43.17,43.21,15175.0,37.9212,37.9564,37.9125,37.9476,15175.0
2019-10-31 14:15:00,43.21,43.22,43.17,43.22,33311.0,37.9476,37.9564,37.9125,37.9564,33311.0
2019-10-31 14:20:00,43.22,43.26,43.21,43.26,33917.0,37.9564,37.9915,37.9476,37.9915,33917.0
2019-10-31 14:25:00,43.25,43.28,43.24,43.27,20197.0,37.9827,38.0091,37.9739,38.0003,20197.0
2019-10-31 14:30:00,43.26,43.27,43.21,43.22,20126.0,37.9915,38.0003,37.9476,37.9564,20126.0
2019-10-31 14:35:00,43.22,43.24,43.21,43.22,19450.0,37.9564,37.9739,37.9476,37.9564,19450.0
2019-10-31 14:40:00,43.22,43.23,43.19,43.21,21191.0,37.9564,37.9651,37.93,37.9476,21191.0
2019-10-31 14:45:00,43.22,43.22,43.17,43.21,23770.0,37.9564,37.9564,37.9125,37.9476,23770.0
2019-10-31 14:50:00,43.22,43.24,43.19,43.21,19464.0,37.9564,37.9739,37.93,37.9476,19464.0
2019-10-31 14:55:00,43.21,43.24,43.2,43.23,25477.0,37.9476,37.9739,37.9388,37.9651,25477.0
2019-10-31 15:00:00,43.23,43.23,43.18,43.21,19054.0,37.9651,37.9651,37.9212,37.9476,19054.0
2019-10-31 15:05:00,43.21,43.23,43.18,43.19,26705.0,37.9476,37.9651,37.9212,37.93,26705.0
2019-10-31 15:10:00,43.2,43.24,43.19,43.23,20594.0,37.9388,37.9739,37.93,37.9651,20594.0
2019-10-31 15:15:00,43.23,43.28,43.23,43.26,25495.0,37.9651,38.0091,37.9651,37.9915,25495.0
2019-10-31 15:20:00,43.26,43.26,43.22,43.23,42165.0,37.9915,37.9915,37.9564,37.9651,42165.0
2019-10-31 15:25:00,43.23,43.26,43.22,43.26,17995.0,37.9651,37.9915,37.9564,37.9915,17995.0
2019-10-31 15:30:00,43.26,43.32,43.24,43.3,60275.0,37.9915,38.0442,37.9739,38.0266,60275.0
2019-10-31 15:35:00,43.3,43.3,43.24,43.24,79869.0,38.0266,38.0266,37.9739,37.9739,79869.0
2019-10-31 15:40:00,43.25,43.31,43.24,43.29,75080.0,37.9827,38.0354,37.9739,38.0178,75080.0
2019-10-31 15:45:00,43.29,43.3,43.27,43.29,53312.0,38.0178,38.0266,38.0003,38.0178,53312.0
2019-10-31 15:50:00,43.28,43.29,43.22,43.25,105316.0,38.0091,38.0178,37.9564,37.9827,105316.0
2019-10-31 15:55:00,43.25,43.34,43.24,43.33,386359.0,37.9827,38.0617,37.9739,38.053,386359.0
2019-11-01 09:30:00,43.68,43.68,43.52,43.55,114326.0,38.3603,38.3603,38.2198,38.2462,114326.0
2019-11-01 09:35:00,43.55,43.59,43.41,43.56,145730.0,38.2462,38.2813,38.1232,38.255,145730.0
2019-11-01 09:40:00,43.56,43.64,43.55,43.63,55198.0,38.255,38.3252,38.2462,38.3164,55198.0
2019-11-01 09:45:00,43.63,43.74,43.63,43.71,143340.0,38.3164,38.413,38.3164,38.3867,143340.0
2019-11-01 09:50:00,43.72,43.81,43.7,43.77,104392.0,38.3955,38.4745,38.3779,38.4394,104392.0
2019-11-01 09:55:00,43.79,43.8,43.66,43.69,38192.0,38.4569,38.4657,38.3428,38.3691,38192.0
2019-11-01 10:00:00,43.68,43.72,43.63,43.64,291284.0,38.3603,38.3955,38.3164,38.3252,291284.0
2019-11-01 10:05:00,43.63,43.68,43.55,43.56,31480.0,38.3164,38.3603,38.2462,38.255,31480.0
2019-11-01 10:10:00,43.56,43.56,43.44,43.45,43410.0,38.255,38.255,38.1496,38.1584,43410.0
2019-11-01 10:15:00,43.45,43.56,43.41,43.55,93440.0,38.1584,38.255,38.1232,38.2462,93440.0
2019-11-01 10:20:00,43.55,43.55,43.5,43.51,29248.0,38.2462,38.2462,38.2023,38.211,29248.0
2019-11-01 10:25:00,43.51,43.52,43.42,43.44,38370.0,38.211,38.2198,38.132,38.1496,38370.0
2019-11-01 10:30:00,43.43,43.5,43.43,43.49,16196.0,38.1408,38.2023,38.1408,38.1935,16196.0
2019-11-01 10:35:00,43.49,43.53,43.49,43.53,17298.0,38.1935,38.2286,38.1935,38.2286,17298.0
2019-11-01 10:40:00,43.53,43.57,43.52,43.57,15943.0,38.2286,38.2637,38.2198,38.2637,15943.0
2019-11-01 10:45:00,43.56,43.57,43.45,43.46,25365.0,38.255,38.2637,38.1584,38.1671,25365.0
2019-11-01 10:50:00,43.46,43.54,43.46,43.54,24019.0,38.1671,38.2374,38.1671,38.2374,24019.0
2019-11-01 10:55:00,43.55,43.59,43.49,43.59,26003.0,38.2462,38.2813,38.1935,38.2813,26003.0
2019-11-01 11:00:00,43.59,43.63,43.59,43.6,20379.0,38.2813,38.3164,38.2813,38.2901,20379.0
2019-11-01 11:05:00,43.59,43.6,43.55,43.59,22495.0,38.2813,38.2901,38.2462,38.2813,22495.0
2019-11-01 11:10:00,43.59,43.59,43.55,43.58,18033.0,38.2813,38.2813,38.2462,38.2725,18033.0
2019-11-01 11:15:00,43.58,43.59,43.53,43.54,35428.0,38.2725,38.2813,38.2286,38.2374,35428.0
2019-11-01 11:20:00,43.55,43.56,43.54,43.55,24124.0,38.2462,38.255,38.2374,38.2462,24124.0
2019-11-01 11:25:00,43.55,43.56,43.53,43.55,22706.0,38.2462,38.255,38.2286,38.2462,22706.0
2019-11-01 11:30:00,43.54,43.55,43.53,43.54,21703.0,38.2374,38.2462,38.2286,38.2374,21703.0
2019-11-01 11:35:00,43.54,43.56,43.53,43.55,12225.0,38.2374,38.255,38.2286,38.2462,12225.0
2019-11-01 11:40:00,43.55,43.59,43.54,43.58,20894.0,38.2462,38.2813,38.2374,38.2725,20894.0
2019-11-01 11:45:00,43.58,43.6,43.57,43.6,13355.0,38.2725,38.2901,38.2637,38.2901,13355.0
2019-11-01 11:50:00,43.59,43.69,43.59,43.66,22601.0,38.2813,38.3691,38.2813,38.3428,22601.0
2019-11-01 11:55:00,43.66,43.67,43.65,43.65,4099.0,38.3428,38.3516,38.334,38.334,4099.0
2019-11-01 12:00:00,43.66,43.66,43.61,43.62,18318.0,38.3428,38.3428,38.2989,38.3076,18318.0
2019-11-01 12:05:00,43.63,43.64,43.61,43.63,17716.0,38.3164,38.3252,38.2989,38.3164,17716.0
2019-11-01 12:10:00,43.64,43.65,43.6,43.61,14278.0,38.3252,38.334,38.2901,38.2989,14278.0
2019-11-01 12:15:00,43.61,43.67,43.59,43.66,11386.0,38.2989,38.3516,38.2813,38.3428,11386.0
2019-11-01 12:20:00,43.66,43.67,43.64,43.65,10931.0,38.3428,38.3516,38.3252,38.334,10931.0
2019-11-01 12:25:00,43.65,43.73,43.65,43.73,11311.0,38.334,38.4043,38.334,38.4043,11311.0
2019-11-01 12:30:00,43.73,43.81,43.72,43.79,25140.0,38.4043,38.4745,38.3955,38.4569,25140.0
2019-11-01 12:35:00,43.79,43.8,43.76,43.78,18804.0,38.4569,38.4657,38.4306,38.4482,18804.0
2019-11-01 12:40:00,43.78,43.82,43.78,43.81,15575.0,38.4482,38.4833,38.4482,38.4745,15575.0
2019-11-01 12:45:00,43.81,43.84,43.81,43.82,10969.0,38.4745,38.5009,38.4745,38.4833,10969.0
2019-11-01 12:50:00,43.82,43.84,43.77,43.77,13256.0,38.4833,38.5009,38.4394,38.4394,13256.0
2019-11-01 12:55:00,43.77,43.8,43.76,43.78,21519.0,38.4394,38.4657,38.4306,38.4482,21519.0
2019-11-01 13:00:00,43.79,43.81,43.78,43.8,5603.0,38.4569,38.4745,38.4482,38.4657,5603.0
2019-11-01 13:05:00,43.8,43.82,43.79,43.82,20967.0,38.4657,38.4833,38.4569,38.4833,20967.0
2019-11-01 13:10:00,43.82,43.83,43.8,43.83,16779.0,38.4833,38.4921,38.4657,38.4921,16779.0
2019-11-01 13:15:00,43.83,43.85,43.82,43.83,25523.0,38.4921,38.5096,38.4833,38.4921,25523.0
2019-11-01 13:20:00,43.83,43.85,43.82,43.83,15757.0,38.4921,38.5096,38.4833,38.4921,15757.0
2019-11-01 13:25:00,43.82,43.83,43.79,43.8,34576.0,38.4833,38.4921,38.4569,38.4657,34576.0
2019-11-01 13:30:00,43.8,43.82,43.8,43.81,5187.0,38.4657,38.4833,38.4657,38.4745,5187.0
2019-11-01 13:35:00,43.8,43.81,43.77,43.79,23944.0,38.4657,38.4745,38.4394,38.4569,23944.0
2019-11-01 13:40:00,43.79,43.8,43.76,43.77,6780.0,38.4569,38.4657,38.4306,38.4394,6780.0
2019-11-01 13:45:00,43.78,43.84,43.78,43.81,20105.0,38.4482,38.5009,38.4482,38.4745,20105.0
2019-11-01 13:50:00,43.82,43.84,43.8,43.81,27036.0,38.4833,38.5009,38.4657,38.4745,27036.0
2019-11-01 13:55:00,43.81,43.81,43.77,43.78,13606.0,38.4745,38.4745,38.4394,38.4482,13606.0
2019-11-01 14:00:00,43.78,43.8,43.78,43.8,10079.0,38.4482,38.4657,38.4482,38.4657,10079.0
2019-11-01 14:05:00,43.8,43.81,43.78,43.8,11853.0,38.4657,38.4745,38.4482,38.4657,11853.0
2019-11-01 14:10:00,43.8,43.84,43.8,43.84,15618.0,38.4657,38.5009,38.4657,38.5009,15618.0
2019-11-01 14:15:00,43.84,43.85,43.8,43.81,20469.0,38.5009,38.5096,38.4657,38.4745,20469.0
2019-11-01 14:20:00,43.8,43.82,43.78,43.8,22029.0,38.4657,38.4833,38.4482,38.4657,22029.0
2019-11-01 14:25:00,43.8,43.84,43.79,43.82,15163.0,38.4657,38.5009,38.4569,38.4833,15163.0
2019-11-01 14:30:00,43.83,43.84,43.82,43.82,17748.0,38.4921,38.5009,38.4833,38.4833,17748.0
2019-11-01 14:35:00,43.83,43.84,43.82,43.84,12546.0,38.4921,38.5009,38.4833,38.5009,12546.0
2019-11-01 14:40:00,43.83,43.84,43.81,43.82,20006.0,38.4921,38.5009,38.4745,38.4833,20006.0
2019-11-01 14:45:00,43.82,43.83,43.8,43.81,9407.0,38.4833,38.4921,38.4657,38.4745,9407.0
2019-11-01 14:50:00,43.81,43.82,43.8,43.81,15649.0,38.4745,38.4833,38.4657,38.4745,15649.0
2019-11-01 14:55:00,43.81,43.84,43.81,43.81,25102.0,38.4745,38.5009,38.4745,38.4745,25102.0
2019-11-01 15:00:00,43.81,43.84,43.81,43.84,22268.0,38.4745,38.5009,38.4745,38.5009,22268.0
2019-11-01 15:05:00,43.84,43.9,43.83,43.89,40613.0,38.5009,38.5535,38.4921,38.5448,40613.0
2019-11-01 15:10:00,43.89,43.91,43.86,43.91,66755.0,38.5448,38.5623,38.5184,38.5623,66755.0
2019-11-01 15:15:00,43.91,43.92,43.86,43.88,71196.0,38.5623,38.5711,38.5184,38.536,71196.0
2019-11-01 15:20:00,43.88,43.88,43.81,43.82,61948.0,38.536,38.536,38.4745,38.4833,61948.0
2019-11-01 15:25:00,43.82,43.87,43.81,43.87,56681.0,38.4833,38.5272,38.4745,38.5272,56681.0
2019-11-01 15:30:00,43.87,43.91,43.86,43.9,44972.0,38.5272,38.5623,38.5184,38.5535,44972.0
2019-11-01 15:35:00,43.91,43.92,43.88,43.88,84531.0,38.5623,38.5711,38.536,38.536,84531.0
2019-11-01 15:40:00,43.88,43.92,43.86,43.87,66229.0,38.536,38.5711,38.5184,38.5272,66229.0
2019-11-01 15:45:00,43.86,43.87,43.82,43.83,109040.0,38.5184,38.5272,38.4833,38.4921,109040.0
2019-11-01 15:50:00,43.83,43.84,43.8,43.84,154651.0,38.4921,38.5009,38.4657,38.5009,154651.0
2019-11-01 15:55:00,43.84,43.9,43.81,43.82,647436.0,38.5009,38.5535,38.4745,38.4833,647436.0
2019-11-04 09:30:00,44.23,44.82,44.22,44.3,221600.0,38.8434,39.3615,38.8346,38.9048,221600.0
2019-11-04 09:35:00,44.28,44.36,44.23,44.26,34320.0,38.8873,38.9575,38.8434,38.8697,34320.0
2019-11-04 09:40:00,44.26,44.31,44.25,44.28,28072.0,38.8697,38.9136,38.8609,38.8873,28072.0
2019-11-04 09:45:00,44.27,44.28,44.12,44.27,126223.0,38.8785,38.8873,38.7468,38.8785,126223.0
2019-11-04 09:50:00,44.27,44.33,44.15,44.23,238566.0,38.8785,38.9312,38.7731,38.8434,238566.0
2019-11-04 09:55:00,44.23,44.36,44.23,44.36,97202.0,38.8434,38.9575,38.8434,38.9575,97202.0
2019-11-04 10:00:00,44.36,44.37,44.25,44.27,282877.0,38.9575,38.9663,38.8609,38.8785,282877.0
2019-11-04 10:05:00,44.27,44.28,44.14,44.25,181267.0,38.8785,38.8873,38.7643,38.8609,181267.0
2019-11-04 10:10:00,44.26,44.3,44.25,44.29,101362.0,38.8697,38.9048,38.8609,38.8961,101362.0
2019-11-04 10:15:00,44.29,44.32,44.26,44.28,99739.0,38.8961,38.9224,38.8697,38.8873,99739.0
2019-11-04 10:20:00,44.29,44.39,44.23,44.23,88982.0,38.8961,38.9839,38.8434,38.8434,88982.0
2019-11-04 10:25:00,44.23,44.29,44.21,44.25,83174.0,38.8434,38.8961,38.8258,38.8609,83174.0
2019-11-04 10:30:00,44.24,44.3,44.23,44.28,92118.0,38.8521,38.9048,38.8434,38.8873,92118.0
2019-11-04 10:35:00,44.29,44.36,44.28,44.33,115410.0,38.8961,38.9575,38.8873,38.9312,115410.0
2019-11-04 10:40:00,44.33,44.33,44.26,44.27,30476.0,38.9312,38.9312,38.8697,38.8785,30476.0
2019-11-04 10:45:00,44.27,44.28,44.24,44.27,33430.0,38.8785,38.8873,38.8521,38.8785,33430.0
2019-11-04 10:50:00,44.27,44.3,44.22,44.23,51006.0,38.8785,38.9048,38.8346,38.8434,51006.0
2019-11-04 10:55:00,44.23,44.3,44.23,44.3,40790.0,38.8434,38.9048,38.8434,38.9048,40790.0
2019-11-04 11:00:00,44.3,44.34,44.28,44.29,29613.0,38.9048,38.94,38.8873,38.8961,29613.0
2019-11-04 11:05:00,44.29,44.29,44.25,44.27,32101.0,38.8961,38.8961,38.8609,38.8785,32101.0
2019-11-04 11:10:00,44.27,44.27,44.22,44.23,12476.0,38.8785,38.8785,38.8346,38.8434,12476.0
2019-11-04 11:15:00,44.23,44.28,44.22,44.28,21336.0,38.8434,38.8873,38.8346,38.8873,21336.0
2019-11-04 11:20:00,44.27,44.32,44.26,44.31,16199.0,38.8785,38.9224,38.8697,38.9136,16199.0
2019-11-04 11:25:00,44.31,44.31,44.28,44.29,32109.0,38.9136,38.9136,38.8873,38.8961,32109.0
2019-11-04 11:30:00,44.29,44.38,44.28,44.38,40482.0,38.8961,38.9751,38.8873,38.9751,40482.0
2019-11-04 11:35:00,44.37,44.41,44.36,44.36,25800.0,38.9663,39.0014,38.9575,38.9575,25800.0
2019-11-04 11:40:00,44.37,44.4,44.36,44.39,13186.0,38.9663,38.9927,38.9575,38.9839,13186.0
2019-11-04 11:45:00,44.38,44.39,44.34,44.37,21007.0,38.9751,38.9839,38.94,38.9663,21007.0
2019-11-04 11:50:00,44.37,44.39,44.36,44.38,11039.0,38.9663,38.9839,38.9575,38.9751,11039.0
2019-11-04 11:55:00,44.38,44.38,44.34,44.34,17857.0,38.9751,38.9751,38.94,38.94,17857.0
2019-11-04 12:00:00,44.34,44.35,44.3,44.34,78774.0,38.94,38.9487,38.9048,38.94,78774.0
2019-11-04 12:05:00,44.33,44.37,44.33,44.37,25015.0,38.9312,38.9663,38.9312,38.9663,25015.0
2019-11-04 12:10:00,44.37,44.42,44.36,44.4,23317.0,38.9663,39.0102,38.9575,38.9927,23317.0
2019-11-04 12:15:00,44.4,44.41,44.36,44.37,19152.0,38.9927,39.0014,38.9575,38.9663,19152.0
2019-11-04 12:20:00,44.37,44.37,44.3,44.32,25181.0,38.9663,38.9663,38.9048,38.9224,25181.0
2019-11-04 12:25:00,44.31,44.33,44.3,44.32,25176.0,38.9136,38.9312,38.9048,38.9224,25176.0
2019-11-04 12:30:00,44.32,44.34,44.31,44.34,11043.0,38.9224,38.94,38.9136,38.94,11043.0
2019-11-04 12:35:00,44.34,44.35,44.34,44.34,8518.0,38.94,38.9487,38.94,38.94,8518.0
2019-11-04 12:40:00,44.34,44.38,44.34,44.36,36151.0,38.94,38.9751,38.94,38.9575,36151.0
2019-11-04 12:45:00,44.35,44.36,44.33,44.33,20343.0,38.9487,38.9575,38.9312,38.9312,20343.0
2019-11-04 12:50:00,44.34,44.36,44.34,44.36,13866.0,38.94,38.9575,38.94,38.9575,13866.0
2019-11-04 12:55:00,44.36,44.37,44.34,44.37,36949.0,38.9575,38.9663,38.94,38.9663,36949.0
2019-11-04 13:00:00,44.37,44.38,44.35,44.36,16671.0,38.9663,38.9751,38.9487,38.9575,16671.0
2019-11-04 13:05:00,44.36,44.36,44.31,44.32,33035.0,38.9575,38.9575,38.9136,38.9224,33035.0
2019-11-04 13:10:00,44.32,44.35,44.31,44.34,11135.0,38.9224,38.9487,38.9136,38.94,11135.0
2019-11-04 13:15:00,44.34,44.36,44.26,44.28,285916.0,38.94,38.9575,38.8697,38.8873,285916.0
2019-11-04 13:20:00,44.28,44.29,44.24,44.26,29028.0,38.8873,38.8961,38.8521,38.8697,29028.0
2019-11-04 13:25:00,44.26,44.28,44.24,44.26,19749.0,38.8697,38.8873,38.8521,38.8697,19749.0
2019-11-04 13:30:00,44.26,44.26,44.24,44.26,21579.0,38.8697,38.8697,38.8521,38.8697,21579.0
2019-11-04 13:35:00,44.26,44.28,44.25,44.27,34466.0,38.8697,38.8873,38.8609,38.8785,34466.0
2019-11-04 13:40:00,44.26,44.33,44.26,44.3,37750.0,38.8697,38.9312,38.8697,38.9048,37750.0
2019-11-04 13:45:00,44.3,44.3,44.27,44.29,20305.0,38.9048,38.9048,38.8785,38.8961,20305.0
2019-11-04 13:50:00,44.28,44.29,44.24,44.26,31250.0,38.8873,38.8961,38.8521,38.8697,31250.0
2019-11-04 13:55:00,44.26,44.26,44.24,44.26,13403.0,38.8697,38.8697,38.8521,38.8697,13403.0
2019-11-04 14:00:00,44.25,44.26,44.18,44.19,33173.0,38.8609,38.8697,38.7994,38.8082,33173.0
2019-11-04 14:05:00,44.19,44.2,44.14,44.16,30000.0,38.8082,38.817,38.7643,38.7819,30000.0
2019-11-04 14:10:00,44.16,44.16,44.14,44.15,12182.0,38.7819,38.7819,38.7643,38.7731,12182.0
2019-11-04 14:15:00,44.15,44.18,44.13,44.18,34536.0,38.7731,38.7994,38.7555,38.7994,34536.0
2019-11-04 14:20:00,44.18,44.24,44.17,44.24,13098.0,38.7994,38.8521,38.7907,38.8521,13098.0
2019-11-04 14:25:00,44.24,44.27,44.24,44.25,34759.0,38.8521,38.8785,38.8521,38.8609,34759.0
2019-11-04 14:30:00,44.25,44.27,44.23,44.27,17456.0,38.8609,38.8785,38.8434,38.8785,17456.0
2019-11-04 14:35:00,44.26,44.28,44.24,44.25,72077.0,38.8697,38.8873,38.8521,38.8609,72077.0
2019-11-04 14:40:00,44.25,44.27,44.24,44.27,19740.0,38.8609,38.8785,38.8521,38.8785,19740.0
2019-11-04 14:45:00,44.27,44.27,44.24,44.26,66020.0,38.8785,38.8785,38.8521,38.8697,66020.0
2019-11-04 14:50:00,44.27,44.3,44.26,44.29,42981.0,38.8785,38.9048,38.8697,38.8961,42981.0
2019-11-04 14:55:00,44.29,44.33,44.25,44.27,79042.0,38.8961,38.9312,38.8609,38.8785,79042.0
2019-11-04 15:00:00,44.27,44.29,44.23,44.29,38634.0,38.8785,38.8961,38.8434,38.8961,38634.0
2019-11-04 15:05:00,44.29,44.3,44.26,44.29,41031.0,38.8961,38.9048,38.8697,38.8961,41031.0
2019-11-04 15:10:00,44.29,44.29,44.24,44.24,32355.0,38.8961,38.8961,38.8521,38.8521,32355.0
2019-11-04 15:15:00,44.24,44.27,44.23,44.27,37656.0,38.8521,38.8785,38.8434,38.8785,37656.0
2019-11-04 15:20:00,44.27,44.29,44.26,44.29,37252.0,38.8785,38.8961,38.8697,38.8961,37252.0
2019-11-04 15:25:00,44.28,44.31,44.27,44.29,61320.0,38.8873,38.9136,38.8785,38.8961,61320.0
2019-11-04 15:30:00,44.29,44.32,44.28,44.31,50163.0,38.8961,38.9224,38.8873,38.9136,50163.0
2019-11-04 15:35:00,44.32,44.39,44.31,44.38,95931.0,38.9224,38.9839,38.9136,38.9751,95931.0
2019-11-04 15:40:00,44.38,44.45,44.38,44.44,112110.0,38.9751,39.0366,38.9751,39.0278,112110.0
2019-11-04 15:45:00,44.44,44.48,44.42,44.47,92814.0,39.0278,39.0629,39.0102,39.0541,92814.0
2019-11-04 15:50:00,44.47,44.5,44.43,44.45,149859.0,39.0541,39.0805,39.019,39.0366,149859.0
2019-11-04 15:55:00,44.45,44.47,44.39,44.43,444513.0,39.0366,39.0541,38.9839,39.019,444513.0
2019-11-05 09:30:00,44.35,44.41,44.18,44.2,121263.0,38.9487,39.0014,38.7994,38.817,121263.0
2019-11-05 09:35:00,44.2,44.28,44.07,44.07,139333.0,38.817,38.8873,38.7028,38.7028,139333.0
2019-11-05 09:40:00,44.08,44.14,43.95,43.96,116706.0,38.7116,38.7643,38.5975,38.6062,116706.0
2019-11-05 09:45:00,43.96,44.06,43.9,43.96,51009.0,38.6062,38.6941,38.5535,38.6062,51009.0
2019-11-05 09:50:00,43.97,44.08,43.97,44.08,34229.0,38.615,38.7116,38.615,38.7116,34229.0
2019-11-05 09:55:00,44.09,44.12,43.99,44.01,55710.0,38.7204,38.7468,38.6326,38.6502,55710.0
2019-11-05 10:00:00,44.02,44.1,44.0,44.09,43225.0,38.6589,38.7292,38.6414,38.7204,43225.0
2019-11-05 10:05:00,44.08,44.12,44.02,44.04,79415.0,38.7116,38.7468,38.6589,38.6765,79415.0
2019-11-05 10:10:00,44.03,44.05,44.0,44.04,30132.0,38.6677,38.6853,38.6414,38.6765,30132.0
2019-11-05 10:15:00,44.04,44.04,43.93,43.96,118040.0,38.6765,38.6765,38.5799,38.6062,118040.0
2019-11-05 10:20:00,43.97,44.1,43.97,43.99,86504.0,38.615,38.7292,38.615,38.6326,86504.0
2019-11-05 10:25:00,43.99,44.0,43.87,43.9,52033.0,38.6326,38.6414,38.5272,38.5535,52033.0
2019-11-05 10:30:00,43.9,43.93,43.87,43.9,58922.0,38.5535,38.5799,38.5272,38.5535,58922.0
2019-11-05 10:35:00,43.9,43.92,43.87,43.9,85208.0,38.5535,38.5711,38.5272,38.5535,85208.0
2019-11-05 10:40:00,43.89,43.92,43.86,43.87,28945.0,38.5448,38.5711,38.5184,38.5272,28945.0
2019-11-05 10:45:00,43.88,43.9,43.83,43.87,30753.0,38.536,38.5535,38.4921,38.5272,30753.0
2019-11-05 10:50:00,43.88,43.92,43.87,43.89,25903.0,38.536,38.5711,38.5272,38.5448,25903.0
2019-11-05 10:55:00,43.9,43.91,43.86,43.89,26830.0,38.5535,38.5623,38.5184,38.5448,26830.0
2019-11-05 11:00:00,43.89,43.95,43.89,43.9,100783.0,38.5448,38.5975,38.5448,38.5535,100783.0
2019-11-05 11:05:00,43.9,43.91,43.88,43.88,48323.0,38.5535,38.5623,38.536,38.536,48323.0
2019-11-05 11:10:00,43.89,43.9,43.85,43.86,37773.0,38.5448,38.5535,38.5096,38.5184,37773.0
2019-11-05 11:15:00,43.86,43.86,43.81,43.82,29762.0,38.5184,38.5184,38.4745,38.4833,29762.0
2019-11-05 11:20:00,43.82,43.83,43.75,43.76,86359.0,38.4833,38.4921,38.4218,38.4306,86359.0
2019-11-05 11:25:00,43.76,43.82,43.73,43.81,186364.0,38.4306,38.4833,38.4043,38.4745,186364.0
2019-11-05 11:30:00,43.8,43.91,43.8,43.86,40554.0,38.4657,38.5623,38.4657,38.5184,40554.0
2019-11-05 11:35:00,43.86,43.87,43.82,43.83,27422.0,38.5184,38.5272,38.4833,38.4921,27422.0
2019-11-05 11:40:00,43.82,43.82,43.77,43.78,22147.0,38.4833,38.4833,38.4394,38.4482,22147.0
2019-11-05 11:45:00,43.78,43.8,43.75,43.77,22806.0,38.4482,38.4657,38.4218,38.4394,22806.0
2019-11-05 11:50:00,43.76,43.77,43.74,43.74,36984.0,38.4306,38.4394,38.413,38.413,36984.0
2019-11-05 11:55:00,43.74,43.77,43.74,43.76,14632.0,38.413,38.4394,38.413,38.4306,14632.0
2019-11-05 12:00:00,43.76,43.78,43.75,43.77,85984.0,38.4306,38.4482,38.4218,38.4394,85984.0
2019-11-05 12:05:00,43.77,43.77,43.75,43.77,83288.0,38.4394,38.4394,38.4218,38.4394,83288.0
2019-11-05 12:10:00,43.77,43.8,43.74,43.79,104690.0,38.4394,38.4657,38.413,38.4569,104690.0
2019-11-05 12:15:00,43.78,43.83,43.75,43.81,21672.0,38.4482,38.4921,38.4218,38.4745,21672.0
2019-11-05 12:20:00,43.81,43.86,43.8,43.81,27992.0,38.4745,38.5184,38.4657,38.4745,27992.0
2019-11-05 12:25:00,43.8,43.81,43.77,43.79,13982.0,38.4657,38.4745,38.4394,38.4569,13982.0
2019-11-05 12:30:00,43.79,43.8,43.77,43.8,15519.0,38.4569,38.4657,38.4394,38.4657,15519.0
2019-11-05 12:35:00,43.8,43.8,43.78,43.8,57189.0,38.4657,38.4657,38.4482,38.4657,57189.0
2019-11-05 12:40:00,43.8,43.86,43.79,43.84,198976.0,38.4657,38.5184,38.4569,38.5009,198976.0
2019-11-05 12:45:00,43.84,43.87,43.83,43.83,104249.0,38.5009,38.5272,38.4921,38.4921,104249.0
2019-11-05 12:50:00,43.83,43.83,43.79,43.8,31820.0,38.4921,38.4921,38.4569,38.4657,31820.0
2019-11-05 12:55:00,43.79,43.87,43.79,43.83,47175.0,38.4569,38.5272,38.4569,38.4921,47175.0
2019-11-05 13:00:00,43.83,43.84,43.81,43.82,19163.0,38.4921,38.5009,38.4745,38.4833,19163.0
2019-11-05 13:05:00,43.81,43.83,43.81,43.82,34376.0,38.4745,38.4921,38.4745,38.4833,34376.0
2019-11-05 13:10:00,43.83,43.84,43.81,43.82,59302.0,38.4921,38.5009,38.4745,38.4833,59302.0
2019-11-05 13:15:00,43.82,43.88,43.81,43.86,84955.0,38.4833,38.536,38.4745,38.5184,84955.0
2019-11-05 13:20:00,43.86,43.86,43.81,43.83,53507.0,38.5184,38.5184,38.4745,38.4921,53507.0
2019-11-05 13:25:00,43.83,43.85,43.8,43.82,43684.0,38.4921,38.5096,38.4657,38.4833,43684.0
2019-11-05 13:30:00,43.81,43.83,43.8,43.83,91241.0,38.4745,38.4921,38.4657,38.4921,91241.0
2019-11-05 13:35:00,43.83,43.87,43.8,43.84,55124.0,38.4921,38.5272,38.4657,38.5009,55124.0
2019-11-05 13:40:00,43.85,43.86,43.82,43.83,29451.0,38.5096,38.5184,38.4833,38.4921,29451.0
2019-11-05 13:45:00,43.83,43.84,43.81,43.83,19664.0,38.4921,38.5009,38.4745,38.4921,19664.0
2019-11-05 13:50:00,43.83,43.85,43.82,43.84,14378.0,38.4921,38.5096,38.4833,38.5009,14378.0
2019-11-05 13:55:00,43.84,43.86,43.83,43.84,120510.0,38.5009,38.5184,38.4921,38.5009,120510.0
2019-11-05 14:00:00,43.84,43.85,43.81,43.84,49358.0,38.5009,38.5096,38.4745,38.5009,49358.0
2019-11-05 14:05:00,43.84,43.86,43.83,43.84,30651.0,38.5009,38.5184,38.4921,38.5009,30651.0
2019-11-05 14:10:00,43.84,43.85,43.82,43.83,60976.0,38.5009,38.5096,38.4833,38.4921,60976.0
2019-11-05 14:15:00,43.83,43.9,43.82,43.86,71995.0,38.4921,38.5535,38.4833,38.5184,71995.0
2019-11-05 14:20:00,43.86,43.86,43.83,43.84,31827.0,38.5184,38.5184,38.4921,38.5009,31827.0
2019-11-05 14:25:00,43.84,43.86,43.83,43.84,21678.0,38.5009,38.5184,38.4921,38.5009,21678.0
2019-11-05 14:30:00,43.84,43.86,43.84,43.86,16690.0,38.5009,38.5184,38.5009,38.5184,16690.0
2019-11-05 14:35:00,43.86,43.87,43.84,43.86,31088.0,38.5184,38.5272,38.5009,38.5184,31088.0
2019-11-05 14:40:00,43.86,43.89,43.84,43.89,22613.0,38.5184,38.5448,38.5009,38.5448,22613.0
2019-11-05 14:45:00,43.89,43.93,43.89,43.91,22588.0,38.5448,38.5799,38.5448,38.5623,22588.0
2019-11-05 14:50:00,43.9,43.92,43.89,43.91,18031.0,38.5535,38.5711,38.5448,38.5623,18031.0
2019-11-05 14:55:00,43.91,43.92,43.87,43.89,35413.0,38.5623,38.5711,38.5272,38.5448,35413.0
2019-11-05 15:00:00,43.89,43.89,43.81,43.83,58763.0,38.5448,38.5448,38.4745,38.4921,58763.0
2019-11-05 15:05:00,43.83,43.84,43.79,43.81,43358.0,38.4921,38.5009,38.4569,38.4745,43358.0
2019-11-05 15:10:00,43.81,43.82,43.77,43.79,39139.0,38.4745,38.4833,38.4394,38.4569,39139.0
2019-11-05 15:15:00,43.79,43.81,43.78,43.8,41487.0,38.4569,38.4745,38.4482,38.4657,41487.0
2019-11-05 15:20:00,43.8,43.84,43.77,43.84,38700.0,38.4657,38.5009,38.4394,38.5009,38700.0
2019-11-05 15:25:00,43.84,43.87,43.81,43.83,42817.0,38.5009,38.5272,38.4745,38.4921,42817.0
2019-11-05 15:30:00,43.83,43.87,43.81,43.85,87556.0,38.4921,38.5272,38.4745,38.5096,87556.0
2019-11-05 15:35:00,43.84,43.94,43.84,43.94,55978.0,38.5009,38.5887,38.5009,38.5887,55978.0
2019-11-05 15:40:00,43.94,43.94,43.88,43.9,56805.0,38.5887,38.5887,38.536,38.5535,56805.0
2019-11-05 15:45:00,43.9,43.91,43.84,43.86,71430.0,38.5535,38.5623,38.5009,38.5184,71430.0
2019-11-05 15:50:00,43.86,43.87,43.78,43.8,92476.0,38.5184,38.5272,38.4482,38.4657,92476.0
2019-11-05 15:55:00,43.8,43.9,43.76,43.9,352708.0,38.4657,38.5535,38.4306,38.5535,352708.0
2019-11-06 09:30:00,43.83,43.93,43.8,43.85,54217.0,38.4921,38.5799,38.4657,38.5096,54217.0
2019-11-06 09:35:00,43.86,44.07,43.85,43.96,101706.0,38.5184,38.7028,38.5096,38.6062,101706.0
2019-11-06 09:40:00,43.95,44.04,43.95,44.02,74719.0,38.5975,38.6765,38.5975,38.6589,74719.0
2019-11-06 09:45:00,44.02,44.07,43.95,44.0,38884.0,38.6589,38.7028,38.5975,38.6414,38884.0
2019-11-06 09:50:00,44.0,44.11,43.99,44.08,36945.0,38.6414,38.738,38.6326,38.7116,36945.0
2019-11-06 09:55:00,44.08,44.13,44.08,44.1,21536.0,38.7116,38.7555,38.7116,38.7292,21536.0
2019-11-06 10:00:00,44.1,44.17,44.08,44.08,47417.0,38.7292,38.7907,38.7116,38.7116,47417.0
2019-11-06 10:05:00,44.08,44.11,44.02,44.02,69029.0,38.7116,38.738,38.6589,38.6589,69029.0
2019-11-06 10:10:00,44.03,44.03,43.99,44.02,41382.0,38.6677,38.6677,38.6326,38.6589,41382.0
2019-11-06 10:15:00,44.03,44.03,43.99,44.0,35754.0,38.6677,38.6677,38.6326,38.6414,35754.0
2019-11-06 10:20:00,44.0,44.02,43.98,44.02,28768.0,38.6414,38.6589,38.6238,38.6589,28768.0
2019-11-06 10:25:00,44.02,44.02,43.95,43.98,25869.0,38.6589,38.6589,38.5975,38.6238,25869.0
2019-11-06 10:30:00,43.98,44.0,43.97,43.98,22399.0,38.6238,38.6414,38.615,38.6238,22399.0
2019-11-06 10:35:00,43.98,43.99,43.91,43.93,33942.0,38.6238,38.6326,38.5623,38.5799,33942.0
2019-11-06 10:40:00,43.93,43.98,43.93,43.96,23291.0,38.5799,38.6238,38.5799,38.6062,23291.0
2019-11-06 10:45:00,43.96,43.97,43.94,43.95,20040.0,38.6062,38.615,38.5887,38.5975,20040.0
2019-11-06 10:50:00,43.94,44.0,43.93,43.97,26843.0,38.5887,38.6414,38.5799,38.615,26843.0
2019-11-06 10:55:00,43.97,43.99,43.93,43.94,42859.0,38.615,38.6326,38.5799,38.5887,42859.0
2019-11-06 11:00:00,43.94,43.97,43.94,43.96,34862.0,38.5887,38.615,38.5887,38.6062,34862.0
2019-11-06 11:05:00,43.96,44.01,43.95,43.98,50501.0,38.6062,38.6502,38.5975,38.6238,50501.0
2019-11-06 11:10:00,43.98,44.02,43.94,43.96,29494.0,38.6238,38.6589,38.5887,38.6062,29494.0
2019-11-06 11:15:00,43.96,43.99,43.95,43.99,30374.0,38.6062,38.6326,38.5975,38.6326,30374.0
2019-11-06 11:20:00,44.0,44.0,43.94,43.96,39137.0,38.6414,38.6414,38.5887,38.6062,39137.0
2019-11-06 11:25:00,43.96,43.98,43.96,43.97,62109.0,38.6062,38.6238,38.6062,38.615,62109.0
2019-11-06 11:30:00,43.97,44.01,43.96,43.98,61156.0,38.615,38.6502,38.6062,38.6238,61156.0
2019-11-06 11:35:00,43.98,44.0,43.97,43.99,30907.0,38.6238,38.6414,38.615,38.6326,30907.0
2019-11-06 11:40:00,43.99,44.05,43.89,43.91,59199.0,38.6326,38.6853,38.5448,38.5623,59199.0
2019-11-06 11:45:00,43.91,43.97,43.85,43.91,47755.0,38.5623,38.615,38.5096,38.5623,47755.0
2019-11-06 11:50:00,43.91,43.91,43.87,43.88,24902.0,38.5623,38.5623,38.5272,38.536,24902.0
2019-11-06 11:55:00,43.89,43.91,43.88,43.9,25879.0,38.5448,38.5623,38.536,38.5535,25879.0
2019-11-06 12:00:00,43.91,43.94,43.9,43.93,25498.0,38.5623,38.5887,38.5535,38.5799,25498.0
2019-11-06 12:05:00,43.93,43.96,43.91,43.94,45876.0,38.5799,38.6062,38.5623,38.5887,45876.0
2019-11-06 12:10:00,43.94,43.95,43.88,43.9,28924.0,38.5887,38.5975,38.536,38.5535,28924.0
2019-11-06 12:15:00,43.9,43.9,43.83,43.88,24723.0,38.5535,38.5535,38.4921,38.536,24723.0
2019-11-06 12:20:00,43.89,43.91,43.88,43.9,16451.0,38.5448,38.5623,38.536,38.5535,16451.0
2019-11-06 12:25:00,43.9,43.92,43.88,43.91,45457.0,38.5535,38.5711,38.536,38.5623,45457.0
2019-11-06 12:30:00,43.91,43.96,43.9,43.95,19996.0,38.5623,38.6062,38.5535,38.5975,19996.0
2019-11-06 12:35:00,43.95,43.95,43.92,43.94,18742.0,38.5975,38.5975,38.5711,38.5887,18742.0
2019-11-06 12:40:00,43.95,43.96,43.94,43.94,15128.0,38.5975,38.6062,38.5887,38.5887,15128.0
2019-11-06 12:45:00,43.95,43.96,43.91,43.93,17173.0,38.5975,38.6062,38.5623,38.5799,17173.0
2019-11-06 12:50:00,43.94,43.94,43.9,43.91,20295.0,38.5887,38.5887,38.5535,38.5623,20295.0
2019-11-06 12:55:00,43.92,43.98,43.91,43.97,16369.0,38.5711,38.6238,38.5623,38.615,16369.0
2019-11-06 13:00:00,43.98,43.99,43.97,43.97,26513.0,38.6238,38.6326,38.615,38.615,26513.0
2019-11-06 13:05:00,43.98,43.98,43.92,43.95,22095.0,38.6238,38.6238,38.5711,38.5975,22095.0
2019-11-06 13:10:00,43.95,43.98,43.94,43.96,19722.0,38.5975,38.6238,38.5887,38.6062,19722.0
2019-11-06 13:15:00,43.96,43.99,43.95,43.98,10804.0,38.6062,38.6326,38.5975,38.6238,10804.0
2019-11-06 13:20:00,43.98,44.0,43.96,43.97,21427.0,38.6238,38.6414,38.6062,38.615,21427.0
2019-11-06 13:25:00,43.96,44.0,43.95,43.97,39962.0,38.6062,38.6414,38.5975,38.615,39962.0
2019-11-06 13:30:00,43.98,43.98,43.96,43.96,19099.0,38.6238,38.6238,38.6062,38.6062,19099.0
2019-11-06 13:35:00,43.97,43.99,43.96,43.98,20268.0,38.615,38.6326,38.6062,38.6238,20268.0
2019-11-06 13:40:00,43.97,43.99,43.97,43.97,10330.0,38.615,38.6326,38.615,38.615,10330.0
2019-11-06 13:45:00,43.98,44.01,43.97,43.98,31694.0,38.6238,38.6502,38.615,38.6238,31694.0
2019-11-06 13:50:00,43.98,44.0,43.97,43.98,33079.0,38.6238,38.6414,38.615,38.6238,33079.0
2019-11-06 13:55:00,43.98,44.02,43.97,44.0,28276.0,38.6238,38.6589,38.615,38.6414,28276.0
2019-11-06 14:00:00,44.01,44.01,43.93,43.95,45222.0,38.6502,38.6502,38.5799,38.5975,45222.0
2019-11-06 14:05:00,43.96,43.98,43.95,43.95,14496.0,38.6062,38.6238,38.5975,38.5975,14496.0
2019-11-06 14:10:00,43.96,43.97,43.95,43.96,11884.0,38.6062,38.615,38.5975,38.6062,11884.0
2019-11-06 14:15:00,43.97,44.01,43.96,44.0,26837.0,38.615,38.6502,38.6062,38.6414,26837.0
2019-11-06 14:20:00,43.99,43.99,43.93,43.96,33033.0,38.6326,38.6326,38.5799,38.6062,33033.0
2019-11-06 14:25:00,43.95,43.99,43.95,43.97,30189.0,38.5975,38.6326,38.5975,38.615,30189.0
2019-11-06 14:30:00,43.98,44.01,43.97,43.97,39836.0,38.6238,38.6502,38.615,38.615,39836.0
2019-11-06 14:35:00,43.98,43.99,43.94,43.96,18244.0,38.6238,38.6326,38.5887,38.6062,18244.0
2019-11-06 14:40:00,43.97,44.0,43.96,43.98,24367.0,38.615,38.6414,38.6062,38.6238,24367.0
2019-11-06 14:45:00,43.97,43.99,43.95,43.96,26843.0,38.615,38.6326,38.5975,38.6062,26843.0
2019-11-06 14:50:00,43.96,43.98,43.94,43.94,27742.0,38.6062,38.6238,38.5887,38.5887,27742.0
2019-11-06 14:55:00,43.95,43.96,43.94,43.95,18502.0,38.5975,38.6062,38.5887,38.5975,18502.0
2019-11-06 15:00:00,43.96,43.97,43.95,43.97,38093.0,38.6062,38.615,38.5975,38.615,38093.0
2019-11-06 15:05:00,43.97,44.04,43.96,44.02,52304.0,38.615,38.6765,38.6062,38.6589,52304.0
2019-11-06 15:10:00,44.02,44.06,44.01,44.05,32534.0,38.6589,38.6941,38.6502,38.6853,32534.0
2019-11-06 15:15:00,44.05,44.1,44.04,44.1,30149.0,38.6853,38.7292,38.6765,38.7292,30149.0
2019-11-06 15:20:00,44.09,44.14,44.09,44.1,44007.0,38.7204,38.7643,38.7204,38.7292,44007.0
2019-11-06 15:25:00,44.09,44.1,44.07,44.09,39090.0,38.7204,38.7292,38.7028,38.7204,39090.0
2019-11-06 15:30:00,44.09,44.09,44.04,44.07,58661.0,38.7204,38.7204,38.6765,38.7028,58661.0
2019-11-06 15:35:00,44.07,44.12,44.06,44.12,41942.0,38.7028,38.7468,38.6941,38.7468,41942.0
2019-11-06 15:40:00,44.12,44.13,44.08,44.09,90887.0,38.7468,38.7555,38.7116,38.7204,90887.0
2019-11-06 15:45:00,44.1,44.12,44.06,44.12,99572.0,38.7292,38.7468,38.6941,38.7468,99572.0
2019-11-06 15:50:00,44.12,44.17,44.11,44.17,176025.0,38.7468,38.7907,38.738,38.7907,176025.0
2019-11-06 15:55:00,44.17,44.23,44.13,44.22,371605.0,38.7907,38.8434,38.7555,38.8346,371605.0
2019-11-07 09:30:00,44.28,44.6,43.59,44.35,124668.0,38.8873,39.1683,38.2813,38.9487,124668.0
2019-11-07 09:35:00,44.3,44.35,43.6,43.93,98833.0,38.9048,38.9487,38.2901,38.5799,98833.0
2019-11-07 09:40:00,43.95,44.17,43.95,44.03,34957.0,38.5975,38.7907,38.5975,38.6677,34957.0
2019-11-07 09:45:00,44.02,44.48,44.01,44.39,90930.0,38.6589,39.0629,38.6502,38.9839,90930.0
2019-11-07 09:50:00,44.39,44.44,44.29,44.3,88872.0,38.9839,39.0278,38.8961,38.9048,88872.0
2019-11-07 09:55:00,44.29,44.31,44.17,44.21,73580.0,38.8961,38.9136,38.7907,38.8258,73580.0
2019-11-07 10:00:00,44.2,44.2,43.99,44.07,86070.0,38.817,38.817,38.6326,38.7028,86070.0
2019-11-07 10:05:00,44.06,44.12,44.0,44.06,66318.0,38.6941,38.7468,38.6414,38.6941,66318.0
2019-11-07 10:10:00,44.06,44.09,43.78,44.04,286072.0,38.6941,38.7204,38.4482,38.6765,286072.0
2019-11-07 10:15:00,44.02,44.26,44.01,44.13,49171.0,38.6589,38.8697,38.6502,38.7555,49171.0
2019-11-07 10:20:00,44.13,44.2,44.11,44.14,57840.0,38.7555,38.817,38.738,38.7643,57840.0
2019-11-07 10:25:00,44.13,44.14,44.02,44.03,51519.0,38.7555,38.7643,38.6589,38.6677,51519.0
2019-11-07 10:30:00,44.03,44.04,43.92,43.93,46532.0,38.6677,38.6765,38.5711,38.5799,46532.0
2019-11-07 10:35:00,43.92,43.99,43.89,43.9,28169.0,38.5711,38.6326,38.5448,38.5535,28169.0
2019-11-07 10:40:00,43.88,43.93,43.79,43.79,29189.0,38.536,38.5799,38.4569,38.4569,29189.0
2019-11-07 10:45:00,43.77,43.82,43.74,43.75,45013.0,38.4394,38.4833,38.413,38.4218,45013.0
2019-11-07 10:50:00,43.76,43.95,43.74,43.95,42203.0,38.4306,38.5975,38.413,38.5975,42203.0
2019-11-07 10:55:00,43.92,43.97,43.84,43.84,34528.0,38.5711,38.615,38.5009,38.5009,34528.0
2019-11-07 11:00:00,43.86,43.86,43.74,43.75,42193.0,38.5184,38.5184,38.413,38.4218,42193.0
2019-11-07 11:05:00,43.75,43.75,43.52,43.53,39606.0,38.4218,38.4218,38.2198,38.2286,39606.0
2019-11-07 11:10:00,43.54,43.56,43.48,43.48,48671.0,38.2374,38.255,38.1847,38.1847,48671.0
2019-11-07 11:15:00,43.47,43.47,43.42,43.42,56443.0,38.1759,38.1759,38.132,38.132,56443.0
2019-11-07 11:20:00,43.43,43.43,43.34,43.4,60801.0,38.1408,38.1408,38.0617,38.1144,60801.0
2019-11-07 11:25:00,43.4,43.42,43.36,43.38,27353.0,38.1144,38.132,38.0793,38.0969,27353.0
2019-11-07 11:30:00,43.39,43.46,43.38,43.45,27607.0,38.1057,38.1671,38.0969,38.1584,27607.0
2019-11-07 11:35:00,43.46,43.57,43.42,43.57,43481.0,38.1671,38.2637,38.132,38.2637,43481.0
2019-11-07 11:40:00,43.58,43.59,43.52,43.52,31699.0,38.2725,38.2813,38.2198,38.2198,31699.0
2019-11-07 11:45:00,43.53,43.54,43.43,43.44,27799.0,38.2286,38.2374,38.1408,38.1496,27799.0
2019-11-07 11:50:00,43.43,43.49,43.37,43.47,31277.0,38.1408,38.1935,38.0881,38.1759,31277.0
2019-11-07 11:55:00,43.48,43.53,43.42,43.48,40256.0,38.1847,38.2286,38.132,38.1847,40256.0
2019-11-07 12:00:00,43.48,43.54,43.48,43.54,40130.0,38.1847,38.2374,38.1847,38.2374,40130.0
2019-11-07 12:05:00,43.54,43.55,43.5,43.54,33728.0,38.2374,38.2462,38.2023,38.2374,33728.0
2019-11-07 12:10:00,43.54,43.59,43.53,43.58,99825.0,38.2374,38.2813,38.2286,38.2725,99825.0
2019-11-07 12:15:00,43.58,43.65,43.56,43.64,27678.0,38.2725,38.334,38.255,38.3252,27678.0
2019-11-07 12:20:00,43.64,43.69,43.64,43.69,20084.0,38.3252,38.3691,38.3252,38.3691,20084.0
2019-11-07 12:25:00,43.68,43.69,43.62,43.68,24844.0,38.3603,38.3691,38.3076,38.3603,24844.0
2019-11-07 12:30:00,43.68,43.68,43.62,43.63,26189.0,38.3603,38.3603,38.3076,38.3164,26189.0
2019-11-07 12:35:00,43.63,43.63,43.52,43.53,23664.0,38.3164,38.3164,38.2198,38.2286,23664.0
2019-11-07 12:40:00,43.53,43.56,43.51,43.55,62290.0,38.2286,38.255,38.211,38.2462,62290.0
2019-11-07 12:45:00,43.55,43.55,43.51,43.52,28818.0,38.2462,38.2462,38.211,38.2198,28818.0
2019-11-07 12:50:00,43.52,43.53,43.41,43.45,23271.0,38.2198,38.2286,38.1232,38.1584,23271.0
2019-11-07 12:55:00,43.44,43.5,43.4,43.48,27636.0,38.1496,38.2023,38.1144,38.1847,27636.0
2019-11-07 13:00:00,43.47,43.47,43.42,43.43,26988.0,38.1759,38.1759,38.132,38.1408,26988.0
2019-11-07 13:05:00,43.42,43.47,43.41,43.47,24268.0,38.132,38.1759,38.1232,38.1759,24268.0
2019-11-07 13:10:00,43.46,43.46,43.39,43.4,31254.0,38.1671,38.1671,38.1057,38.1144,31254.0
2019-11-07 13:15:00,43.39,43.39,43.22,43.27,34400.0,38.1057,38.1057,37.9564,38.0003,34400.0
2019-11-07 13:20:00,43.26,43.26,43.19,43.25,20151.0,37.9915,37.9915,37.93,37.9827,20151.0
2019-11-07 13:25:00,43.25,43.28,43.18,43.2,33518.0,37.9827,38.0091,37.9212,37.9388,33518.0
2019-11-07 13:30:00,43.19,43.19,43.12,43.13,41691.0,37.93,37.93,37.8685,37.8773,41691.0
2019-11-07 13:35:00,43.14,43.15,43.08,43.09,28756.0,37.8861,37.8949,37.8334,37.8422,28756.0
2019-11-07 13:40:00,43.1,43.12,43.07,43.09,36976.0,37.851,37.8685,37.8246,37.8422,36976.0
2019-11-07 13:45:00,43.09,43.11,43.0,43.01,31162.0,37.8422,37.8598,37.7632,37.7719,31162.0
2019-11-07 13:50:00,43.01,43.09,42.97,43.07,59699.0,37.7719,37.8422,37.7368,37.8246,59699.0
2019-11-07 13:55:00,43.08,43.08,42.99,43.0,26570.0,37.8334,37.8334,37.7544,37.7632,26570.0
2019-11-07 14:00:00,42.99,43.06,42.97,42.97,33784.0,37.7544,37.8159,37.7368,37.7368,33784.0
2019-11-07 14:05:00,42.97,43.0,42.95,43.0,35521.0,37.7368,37.7632,37.7192,37.7632,35521.0
2019-11-07 14:10:00,43.0,43.02,42.95,42.96,29404.0,37.7632,37.7807,37.7192,37.728,29404.0
2019-11-07 14:15:00,42.95,42.97,42.92,42.92,26235.0,37.7192,37.7368,37.6929,37.6929,26235.0
2019-11-07 14:20:00,42.93,42.94,42.88,42.89,43249.0,37.7017,37.7105,37.6578,37.6666,43249.0
2019-11-07 14:25:00,42.89,42.92,42.84,42.87,40695.0,37.6666,37.6929,37.6226,37.649,40695.0
2019-11-07 14:30:00,42.88,42.89,42.81,42.82,39957.0,37.6578,37.6666,37.5963,37.6051,39957.0
2019-11-07 14:35:00,42.82,42.82,42.76,42.76,33556.0,37.6051,37.6051,37.5524,37.5524,33556.0
2019-11-07 14:40:00,42.76,42.77,42.6,42.61,94136.0,37.5524,37.5612,37.4119,37.4207,94136.0
2019-11-07 14:45:00,42.62,42.68,42.58,42.64,53810.0,37.4294,37.4821,37.3943,37.447,53810.0
2019-11-07 14:50:00,42.63,42.69,42.61,42.66,71394.0,37.4382,37.4909,37.4207,37.4646,71394.0
2019-11-07 14:55:00,42.65,42.66,42.54,42.62,88963.0,37.4558,37.4646,37.3592,37.4294,88963.0
2019-11-07 15:00:00,42.62,42.71,42.59,42.71,55995.0,37.4294,37.5085,37.4031,37.5085,55995.0
2019-11-07 15:05:00,42.7,42.71,42.66,42.68,31130.0,37.4997,37.5085,37.4646,37.4821,31130.0
2019-11-07 15:10:00,42.68,42.68,42.58,42.58,59326.0,37.4821,37.4821,37.3943,37.3943,59326.0
2019-11-07 15:15:00,42.58,42.59,42.47,42.47,76994.0,37.3943,37.4031,37.2977,37.2977,76994.0
2019-11-07 15:20:00,42.47,42.48,42.38,42.38,90561.0,37.2977,37.3065,37.2187,37.2187,90561.0
2019-11-07 15:25:00,42.38,42.55,42.38,42.54,99643.0,37.2187,37.368,37.2187,37.3592,99643.0
2019-11-07 15:30:00,42.55,42.58,42.48,42.48,75283.0,37.368,37.3943,37.3065,37.3065,75283.0
2019-11-07 15:35:00,42.49,42.5,42.32,42.34,106557.0,37.3153,37.3241,37.166,37.1835,106557.0
2019-11-07 15:40:00,42.34,42.37,42.19,42.19,109973.0,37.1835,37.2099,37.0518,37.0518,109973.0
2019-11-07 15:45:00,42.19,42.3,42.14,42.25,148620.0,37.0518,37.1484,37.0079,37.1045,148620.0
2019-11-07 15:50:00,42.26,42.28,42.19,42.24,201925.0,37.1133,37.1308,37.0518,37.0957,201925.0
2019-11-07 15:55:00,42.25,42.29,42.19,42.28,403540.0,37.1045,37.1396,37.0518,37.1308,403540.0
2019-11-08 09:30:00,42.18,42.3,42.02,42.05,84567.0,37.043,37.1484,36.9025,36.9289,84567.0
2019-11-08 09:35:00,42.05,42.07,41.81,41.89,68676.0,36.9289,36.9464,36.7181,36.7883,68676.0
2019-11-08 09:40:00,41.88,42.0,41.87,41.89,37199.0,36.7796,36.8849,36.7708,36.7883,37199.0
2019-11-08 09:45:00,41.9,42.03,41.87,42.02,71901.0,36.7971,36.9113,36.7708,36.9025,71901.0
2019-11-08 09:50:00,42.02,42.07,41.98,42.01,53417.0,36.9025,36.9464,36.8674,36.8937,53417.0
2019-11-08 09:55:00,42.01,42.03,41.83,41.84,55055.0,36.8937,36.9113,36.7356,36.7444,55055.0
2019-11-08 10:00:00,41.85,41.96,41.82,41.89,84334.0,36.7532,36.8498,36.7269,36.7883,84334.0
2019-11-08 10:05:00,41.88,42.04,41.87,42.03,45432.0,36.7796,36.9201,36.7708,36.9113,45432.0
2019-11-08 10:10:00,42.04,42.25,42.03,42.25,50340.0,36.9201,37.1045,36.9113,37.1045,50340.0
2019-11-08 10:15:00,42.25,42.38,42.24,42.35,42466.0,37.1045,37.2187,37.0957,37.1923,42466.0
2019-11-08 10:20:00,42.36,42.37,42.26,42.35,44714.0,37.2011,37.2099,37.1133,37.1923,44714.0
2019-11-08 10:25:00,42.35,42.42,42.35,42.39,89220.0,37.1923,37.2538,37.1923,37.2274,89220.0
2019-11-08 10:30:00,42.4,42.41,42.34,42.4,35267.0,37.2362,37.245,37.1835,37.2362,35267.0
2019-11-08 10:35:00,42.4,42.48,42.36,42.46,89128.0,37.2362,37.3065,37.2011,37.2889,89128.0
2019-11-08 10:40:00,42.47,42.5,42.41,42.41,61013.0,37.2977,37.3241,37.245,37.245,61013.0
2019-11-08 10:45:00,42.41,42.42,42.34,42.39,37859.0,37.245,37.2538,37.1835,37.2274,37859.0
2019-11-08 10:50:00,42.39,42.4,42.37,42.38,42560.0,37.2274,37.2362,37.2099,37.2187,42560.0
2019-11-08 10:55:00,42.38,42.39,42.31,42.35,56651.0,37.2187,37.2274,37.1572,37.1923,56651.0
2019-11-08 11:00:00,42.36,42.36,42.29,42.31,40905.0,37.2011,37.2011,37.1396,37.1572,40905.0
2019-11-08 11:05:00,42.3,42.34,42.28,42.3,41272.0,37.1484,37.1835,37.1308,37.1484,41272.0
2019-11-08 11:10:00,42.29,42.39,42.29,42.33,42814.0,37.1396,37.2274,37.1396,37.1748,42814.0
2019-11-08 11:15:00,42.32,42.33,42.24,42.25,39811.0,37.166,37.1748,37.0957,37.1045,39811.0
2019-11-08 11:20:00,42.24,42.28,42.21,42.25,30593.0,37.0957,37.1308,37.0694,37.1045,30593.0
2019-11-08 11:25:00,42.26,42.39,42.26,42.39,37388.0,37.1133,37.2274,37.1133,37.2274,37388.0
2019-11-08 11:30:00,42.39,42.39,42.32,42.35,28189.0,37.2274,37.2274,37.166,37.1923,28189.0
2019-11-08 11:35:00,42.34,42.41,42.33,42.39,64122.0,37.1835,37.245,37.1748,37.2274,64122.0
2019-11-08 11:40:00,42.4,42.41,42.37,42.4,39041.0,37.2362,37.245,37.2099,37.2362,39041.0
2019-11-08 11:45:00,42.39,42.43,42.39,42.43,27989.0,37.2274,37.2626,37.2274,37.2626,27989.0
2019-11-08 11:50:00,42.43,42.45,42.42,42.44,40792.0,37.2626,37.2801,37.2538,37.2714,40792.0
2019-11-08 11:55:00,42.44,42.46,42.42,42.43,29271.0,37.2714,37.2889,37.2538,37.2626,29271.0
2019-11-08 12:00:00,42.43,42.43,42.31,42.39,75192.0,37.2626,37.2626,37.1572,37.2274,75192.0
2019-11-08 12:05:00,42.39,42.39,42.32,42.32,88062.0,37.2274,37.2274,37.166,37.166,88062.0
2019-11-08 12:10:00,42.32,42.36,42.3,42.35,34667.0,37.166,37.2011,37.1484,37.1923,34667.0
2019-11-08 12:15:00,42.36,42.4,42.34,42.36,24119.0,37.2011,37.2362,37.1835,37.2011,24119.0
2019-11-08 12:20:00,42.36,42.37,42.29,42.31,22596.0,37.2011,37.2099,37.1396,37.1572,22596.0
2019-11-08 12:25:00,42.32,42.34,42.31,42.33,14974.0,37.166,37.1835,37.1572,37.1748,14974.0
2019-11-08 12:30:00,42.33,42.37,42.33,42.34,40590.0,37.1748,37.2099,37.1748,37.1835,40590.0
2019-11-08 12:35:00,42.34,42.34,42.33,42.33,6764.0,37.1835,37.1835,37.1748,37.1748,6764.0
2019-11-08 12:40:00,42.34,42.34,42.3,42.3,30435.0,37.1835,37.1835,37.1484,37.1484,30435.0
2019-11-08 12:45:00,42.3,42.32,42.27,42.3,29994.0,37.1484,37.166,37.1221,37.1484,29994.0
2019-11-08 12:50:00,42.3,42.31,42.21,42.25,58933.0,37.1484,37.1572,37.0694,37.1045,58933.0
2019-11-08 12:55:00,42.26,42.29,42.23,42.25,29969.0,37.1133,37.1396,37.0869,37.1045,29969.0
2019-11-08 13:00:00,42.26,42.28,42.23,42.25,97014.0,37.1133,37.1308,37.0869,37.1045,97014.0
2019-11-08 13:05:00,42.26,42.28,42.2,42.21,46232.0,37.1133,37.1308,37.0606,37.0694,46232.0
2019-11-08 13:10:00,42.21,42.25,42.18,42.24,35509.0,37.0694,37.1045,37.043,37.0957,35509.0
2019-11-08 13:15:00,42.25,42.27,42.24,42.24,23255.0,37.1045,37.1221,37.0957,37.0957,23255.0
2019-11-08 13:20:00,42.25,42.25,42.2,42.23,20521.0,37.1045,37.1045,37.0606,37.0869,20521.0
2019-11-08 13:25:00,42.23,42.33,42.21,42.32,39451.0,37.0869,37.1748,37.0694,37.166,39451.0
2019-11-08 13:30:00,42.32,42.34,42.27,42.32,46061.0,37.166,37.1835,37.1221,37.166,46061.0
2019-11-08 13:35:00,42.31,42.32,42.23,42.27,27004.0,37.1572,37.166,37.0869,37.1221,27004.0
2019-11-08 13:40:00,42.27,42.27,42.22,42.27,33672.0,37.1221,37.1221,37.0782,37.1221,33672.0
2019-11-08 13:45:00,42.27,42.27,42.2,42.25,36718.0,37.1221,37.1221,37.0606,37.1045,36718.0
2019-11-08 13:50:00,42.25,42.26,42.23,42.25,23082.0,37.1045,37.1133,37.0869,37.1045,23082.0
2019-11-08 13:55:00,42.25,42.27,42.24,42.25,29844.0,37.1045,37.1221,37.0957,37.1045,29844.0
2019-11-08 14:00:00,42.25,42.26,42.23,42.26,27042.0,37.1045,37.1133,37.0869,37.1133,27042.0
2019-11-08 14:05:00,42.26,42.32,42.25,42.32,21016.0,37.1133,37.166,37.1045,37.166,21016.0
2019-11-08 14:10:00,42.32,42.32,42.27,42.28,35756.0,37.166,37.166,37.1221,37.1308,35756.0
2019-11-08 14:15:00,42.28,42.3,42.25,42.3,22878.0,37.1308,37.1484,37.1045,37.1484,22878.0
2019-11-08 14:20:00,42.29,42.31,42.27,42.28,32894.0,37.1396,37.1572,37.1221,37.1308,32894.0
2019-11-08 14:25:00,42.27,42.31,42.27,42.3,87246.0,37.1221,37.1572,37.1221,37.1484,87246.0
2019-11-08 14:30:00,42.3,42.31,42.26,42.29,37107.0,37.1484,37.1572,37.1133,37.1396,37107.0
2019-11-08 14:35:00,42.3,42.3,42.25,42.27,31968.0,37.1484,37.1484,37.1045,37.1221,31968.0
2019-11-08 14:40:00,42.28,42.29,42.24,42.28,46304.0,37.1308,37.1396,37.0957,37.1308,46304.0
2019-11-08 14:45:00,42.27,42.28,42.25,42.27,28115.0,37.1221,37.1308,37.1045,37.1221,28115.0
2019-11-08 14:50:00,42.26,42.36,42.26,42.36,25591.0,37.1133,37.2011,37.1133,37.2011,25591.0
2019-11-08 14:55:00,42.36,42.4,42.34,42.37,41484.0,37.2011,37.2362,37.1835,37.2099,41484.0
2019-11-08 15:00:00,42.37,42.4,42.36,42.39,30881.0,37.2099,37.2362,37.2011,37.2274,30881.0
2019-11-08 15:05:00,42.39,42.4,42.37,42.4,37824.0,37.2274,37.2362,37.2099,37.2362,37824.0
2019-11-08 15:10:00,42.4,42.41,42.36,42.39,46210.0,37.2362,37.245,37.2011,37.2274,46210.0
2019-11-08 15:15:00,42.4,42.4,42.38,42.4,26772.0,37.2362,37.2362,37.2187,37.2362,26772.0
2019-11-08 15:20:00,42.4,42.4,42.37,42.39,30325.0,37.2362,37.2362,37.2099,37.2274,30325.0
2019-11-08 15:25:00,42.39,42.44,42.37,42.41,134649.0,37.2274,37.2714,37.2099,37.245,134649.0
2019-11-08 15:30:00,42.41,42.41,42.35,42.35,70810.0,37.245,37.245,37.1923,37.1923,70810.0
2019-11-08 15:35:00,42.36,42.41,42.35,42.39,59115.0,37.2011,37.245,37.1923,37.2274,59115.0
2019-11-08 15:40:00,42.39,42.4,42.36,42.39,58451.0,37.2274,37.2362,37.2011,37.2274,58451.0
2019-11-08 15:45:00,42.39,42.42,42.38,42.41,75675.0,37.2274,37.2538,37.2187,37.245,75675.0
2019-11-08 15:50:00,42.42,42.45,42.41,42.45,144500.0,37.2538,37.2801,37.245,37.2801,144500.0
2019-11-08 15:55:00,42.44,42.52,42.42,42.52,331378.0,37.2714,37.3416,37.2538,37.3416,331378.0
2019-11-11 09:30:00,42.21,42.38,42.17,42.37,32016.0,37.0694,37.2187,37.0342,37.2099,32016.0
2019-11-11 09:35:00,42.35,42.38,42.29,42.3,31427.0,37.1923,37.2187,37.1396,37.1484,31427.0
2019-11-11 09:40:00,42.3,42.4,42.25,42.4,35274.0,37.1484,37.2362,37.1045,37.2362,35274.0
2019-11-11 09:45:00,42.39,42.53,42.39,42.45,110417.0,37.2274,37.3504,37.2274,37.2801,110417.0
2019-11-11 09:50:00,42.45,42.45,42.21,42.22,27045.0,37.2801,37.2801,37.0694,37.0782,27045.0
2019-11-11 09:55:00,42.22,42.24,42.14,42.15,66500.0,37.0782,37.0957,37.0079,37.0167,66500.0
2019-11-11 10:00:00,42.16,42.27,42.15,42.22,50193.0,37.0255,37.1221,37.0167,37.0782,50193.0
2019-11-11 10:05:00,42.22,42.25,42.19,42.22,28986.0,37.0782,37.1045,37.0518,37.0782,28986.0
2019-11-11 10:10:00,42.22,42.3,42.22,42.29,27902.0,37.0782,37.1484,37.0782,37.1396,27902.0
2019-11-11 10:15:00,42.28,42.34,42.28,42.3,26265.0,37.1308,37.1835,37.1308,37.1484,26265.0
2019-11-11 10:20:00,42.3,42.35,42.28,42.34,20851.0,37.1484,37.1923,37.1308,37.1835,20851.0
2019-11-11 10:25:00,42.34,42.34,42.24,42.25,16943.0,37.1835,37.1835,37.0957,37.1045,16943.0
2019-11-11 10:30:00,42.25,42.29,42.24,42.26,19223.0,37.1045,37.1396,37.0957,37.1133,19223.0
2019-11-11 10:35:00,42.26,42.29,42.24,42.26,18011.0,37.1133,37.1396,37.0957,37.1133,18011.0
2019-11-11 10:40:00,42.24,42.25,42.17,42.19,23886.0,37.0957,37.1045,37.0342,37.0518,23886.0
2019-11-11 10:45:00,42.19,42.23,42.18,42.23,23204.0,37.0518,37.0869,37.043,37.0869,23204.0
2019-11-11 10:50:00,42.23,42.23,42.19,42.2,23489.0,37.0869,37.0869,37.0518,37.0606,23489.0
2019-11-11 10:55:00,42.2,42.24,42.19,42.19,18761.0,37.0606,37.0957,37.0518,37.0518,18761.0
2019-11-11 11:00:00,42.2,42.24,42.2,42.23,19631.0,37.0606,37.0957,37.0606,37.0869,19631.0
2019-11-11 11:05:00,42.22,42.23,42.18,42.22,35449.0,37.0782,37.0869,37.043,37.0782,35449.0
2019-11-11 11:10:00,42.22,42.23,42.18,42.23,25448.0,37.0782,37.0869,37.043,37.0869,25448.0
2019-11-11 11:15:00,42.23,42.23,42.17,42.19,19152.0,37.0869,37.0869,37.0342,37.0518,19152.0
2019-11-11 11:20:00,42.19,42.2,42.16,42.17,12802.0,37.0518,37.0606,37.0255,37.0342,12802.0
2019-11-11 11:25:00,42.17,42.18,42.13,42.16,15498.0,37.0342,37.043,36.9991,37.0255,15498.0
2019-11-11 11:30:00,42.16,42.18,42.15,42.16,15547.0,37.0255,37.043,37.0167,37.0255,15547.0
2019-11-11 11:35:00,42.15,42.25,42.15,42.23,30783.0,37.0167,37.1045,37.0167,37.0869,30783.0
2019-11-11 11:40:00,42.23,42.27,42.22,42.26,20358.0,37.0869,37.1221,37.0782,37.1133,20358.0
2019-11-11 11:45:00,42.25,42.26,42.23,42.24,25372.0,37.1045,37.1133,37.0869,37.0957,25372.0
2019-11-11 11:50:00,42.24,42.27,42.22,42.26,16712.0,37.0957,37.1221,37.0782,37.1133,16712.0
2019-11-11 11:55:00,42.25,42.27,42.24,42.25,13633.0,37.1045,37.1221,37.0957,37.1045,13633.0
2019-11-11 12:00:00,42.25,42.26,42.24,42.25,10849.0,37.1045,37.1133,37.0957,37.1045,10849.0
2019-11-11 12:05:00,42.25,42.26,42.22,42.24,19736.0,37.1045,37.1133,37.0782,37.0957,19736.0
2019-11-11 12:10:00,42.23,42.26,42.23,42.23,19848.0,37.0869,37.1133,37.0869,37.0869,19848.0
2019-11-11 12:15:00,42.24,42.27,42.23,42.26,13832.0,37.0957,37.1221,37.0869,37.1133,13832.0
2019-11-11 12:20:00,42.24,42.26,42.21,42.22,20406.0,37.0957,37.1133,37.0694,37.0782,20406.0
2019-11-11 12:25:00,42.23,42.26,42.22,42.23,21246.0,37.0869,37.1133,37.0782,37.0869,21246.0
2019-11-11 12:30:00,42.23,42.25,42.22,42.25,9966.0,37.0869,37.1045,37.0782,37.1045,9966.0
2019-11-11 12:35:00,42.24,42.26,42.22,42.23,16633.0,37.0957,37.1133,37.0782,37.0869,16633.0
2019-11-11 12:40:00,42.22,42.28,42.22,42.24,29401.0,37.0782,37.1308,37.0782,37.0957,29401.0
2019-11-11 12:45:00,42.25,42.25,42.21,42.23,16520.0,37.1045,37.1045,37.0694,37.0869,16520.0
2019-11-11 12:50:00,42.23,42.24,42.22,42.23,5295.0,37.0869,37.0957,37.0782,37.0869,5295.0
2019-11-11 12:55:00,42.23,42.26,42.23,42.25,35019.0,37.0869,37.1133,37.0869,37.1045,35019.0
2019-11-11 13:00:00,42.25,42.27,42.24,42.26,19189.0,37.1045,37.1221,37.0957,37.1133,19189.0
2019-11-11 13:05:00,42.25,42.26,42.25,42.25,3601.0,37.1045,37.1133,37.1045,37.1045,3601.0
2019-11-11 13:10:00,42.26,42.29,42.25,42.29,18227.0,37.1133,37.1396,37.1045,37.1396,18227.0
2019-11-11 13:15:00,42.28,42.29,42.27,42.27,23941.0,37.1308,37.1396,37.1221,37.1221,23941.0
2019-11-11 13:20:00,42.27,42.34,42.27,42.3,89486.0,37.1221,37.1835,37.1221,37.1484,89486.0
2019-11-11 13:25:00,42.3,42.31,42.28,42.29,56100.0,37.1484,37.1572,37.1308,37.1396,56100.0
2019-11-11 13:30:00,42.28,42.39,42.28,42.39,29072.0,37.1308,37.2274,37.1308,37.2274,29072.0
2019-11-11 13:35:00,42.39,42.44,42.37,42.38,46324.0,37.2274,37.2714,37.2099,37.2187,46324.0
2019-11-11 13:40:00,42.38,42.38,42.32,42.34,11762.0,37.2187,37.2187,37.166,37.1835,11762.0
2019-11-11 13:45:00,42.34,42.36,42.34,42.36,12498.0,37.1835,37.2011,37.1835,37.2011,12498.0
2019-11-11 13:50:00,42.36,42.36,42.3,42.33,27467.0,37.2011,37.2011,37.1484,37.1748,27467.0
2019-11-11 13:55:00,42.33,42.34,42.31,42.34,13083.0,37.1748,37.1835,37.1572,37.1835,13083.0
2019-11-11 14:00:00,42.34,42.35,42.34,42.34,3182.0,37.1835,37.1923,37.1835,37.1835,3182.0
2019-11-11 14:05:00,42.35,42.39,42.34,42.36,36513.0,37.1923,37.2274,37.1835,37.2011,36513.0
2019-11-11 14:10:00,42.36,42.37,42.32,42.33,23605.0,37.2011,37.2099,37.166,37.1748,23605.0
2019-11-11 14:15:00,42.33,42.33,42.32,42.32,3826.0,37.1748,37.1748,37.166,37.166,3826.0
2019-11-11 14:20:00,42.32,42.35,42.32,42.33,24171.0,37.166,37.1923,37.166,37.1748,24171.0
2019-11-11 14:25:00,42.34,42.34,42.32,42.33,8663.0,37.1835,37.1835,37.166,37.1748,8663.0
2019-11-11 14:30:00,42.33,42.35,42.32,42.35,18188.0,37.1748,37.1923,37.166,37.1923,18188.0
2019-11-11 14:35:00,42.34,42.35,42.33,42.34,12695.0,37.1835,37.1923,37.1748,37.1835,12695.0
2019-11-11 14:40:00,42.34,42.38,42.33,42.37,36266.0,37.1835,37.2187,37.1748,37.2099,36266.0
2019-11-11 14:45:00,42.37,42.38,42.35,42.37,33295.0,37.2099,37.2187,37.1923,37.2099,33295.0
2019-11-11 14:50:00,42.37,42.37,42.32,42.33,26413.0,37.2099,37.2099,37.166,37.1748,26413.0
2019-11-11 14:55:00,42.33,42.35,42.31,42.33,32737.0,37.1748,37.1923,37.1572,37.1748,32737.0
2019-11-11 15:00:00,42.33,42.35,42.33,42.34,15303.0,37.1748,37.1923,37.1748,37.1835,15303.0
2019-11-11 15:05:00,42.34,42.36,42.31,42.32,26231.0,37.1835,37.2011,37.1572,37.166,26231.0
2019-11-11 15:10:00,42.31,42.32,42.29,42.29,19253.0,37.1572,37.166,37.1396,37.1396,19253.0
2019-11-11 15:15:00,42.3,42.3,42.25,42.25,26878.0,37.1484,37.1484,37.1045,37.1045,26878.0
2019-11-11 15:20:00,42.25,42.27,42.25,42.25,40355.0,37.1045,37.1221,37.1045,37.1045,40355.0
2019-11-11 15:25:00,42.26,42.27,42.25,42.27,38682.0,37.1133,37.1221,37.1045,37.1221,38682.0
2019-11-11 15:30:00,42.26,42.31,42.26,42.28,74195.0,37.1133,37.1572,37.1133,37.1308,74195.0
2019-11-11 15:35:00,42.27,42.29,42.26,42.26,26234.0,37.1221,37.1396,37.1133,37.1133,26234.0
2019-11-11 15:40:00,42.27,42.27,42.21,42.22,41423.0,37.1221,37.1221,37.0694,37.0782,41423.0
2019-11-11 15:45:00,42.21,42.25,42.2,42.22,81941.0,37.0694,37.1045,37.0606,37.0782,81941.0
2019-11-11 15:50:00,42.22,42.24,42.2,42.21,78882.0,37.0782,37.0957,37.0606,37.0694,78882.0
2019-11-11 15:55:00,42.21,42.25,42.2,42.24,169687.0,37.0694,37.1045,37.0606,37.0957,169687.0
2019-11-12 09:30:00,42.43,42.57,42.25,42.55,51373.0,37.2626,37.3855,37.1045,37.368,51373.0
2019-11-12 09:35:00,42.55,42.55,42.46,42.49,22080.0,37.368,37.368,37.2889,37.3153,22080.0
2019-11-12 09:40:00,42.48,42.54,42.48,42.5,19879.0,37.3065,37.3592,37.3065,37.3241,19879.0
2019-11-12 09:45:00,42.51,42.52,42.4,42.41,26484.0,37.3328,37.3416,37.2362,37.245,26484.0
2019-11-12 09:50:00,42.41,42.45,42.4,42.43,23168.0,37.245,37.2801,37.2362,37.2626,23168.0
2019-11-12 09:55:00,42.42,42.47,42.39,42.46,14064.0,37.2538,37.2977,37.2274,37.2889,14064.0
2019-11-12 10:00:00,42.47,42.48,42.44,42.46,25487.0,37.2977,37.3065,37.2714,37.2889,25487.0
2019-11-12 10:05:00,42.46,42.51,42.45,42.5,54413.0,37.2889,37.3328,37.2801,37.3241,54413.0
2019-11-12 10:10:00,42.5,42.5,42.45,42.46,17362.0,37.3241,37.3241,37.2801,37.2889,17362.0
2019-11-12 10:15:00,42.45,42.46,42.38,42.4,30204.0,37.2801,37.2889,37.2187,37.2362,30204.0
2019-11-12 10:20:00,42.4,42.41,42.38,42.39,20257.0,37.2362,37.245,37.2187,37.2274,20257.0
2019-11-12 10:25:00,42.4,42.42,42.38,42.39,42759.0,37.2362,37.2538,37.2187,37.2274,42759.0
2019-11-12 10:30:00,42.38,42.43,42.37,42.42,21778.0,37.2187,37.2626,37.2099,37.2538,21778.0
2019-11-12 10:35:00,42.42,42.51,42.41,42.5,52155.0,37.2538,37.3328,37.245,37.3241,52155.0
2019-11-12 10:40:00,42.5,42.5,42.4,42.43,33317.0,37.3241,37.3241,37.2362,37.2626,33317.0
2019-11-12 10:45:00,42.44,42.47,42.44,42.47,11753.0,37.2714,37.2977,37.2714,37.2977,11753.0
2019-11-12 10:50:00,42.46,42.51,42.45,42.51,27545.0,37.2889,37.3328,37.2801,37.3328,27545.0
2019-11-12 10:55:00,42.51,42.55,42.48,42.48,34260.0,37.3328,37.368,37.3065,37.3065,34260.0
2019-11-12 11:00:00,42.49,42.54,42.48,42.54,21240.0,37.3153,37.3592,37.3065,37.3592,21240.0
2019-11-12 11:05:00,42.54,42.55,42.52,42.54,14718.0,37.3592,37.368,37.3416,37.3592,14718.0
2019-11-12 11:10:00,42.54,42.56,42.5,42.53,31309.0,37.3592,37.3767,37.3241,37.3504,31309.0
2019-11-12 11:15:00,42.54,42.54,42.49,42.5,16489.0,37.3592,37.3592,37.3153,37.3241,16489.0
2019-11-12 11:20:00,42.5,42.5,42.43,42.43,26649.0,37.3241,37.3241,37.2626,37.2626,26649.0
2019-11-12 11:25:00,42.43,42.44,42.37,42.38,23677.0,37.2626,37.2714,37.2099,37.2187,23677.0
2019-11-12 11:30:00,42.38,42.41,42.37,42.4,24645.0,37.2187,37.245,37.2099,37.2362,24645.0
2019-11-12 11:35:00,42.39,42.4,42.33,42.34,19751.0,37.2274,37.2362,37.1748,37.1835,19751.0
2019-11-12 11:40:00,42.34,42.35,42.31,42.33,14685.0,37.1835,37.1923,37.1572,37.1748,14685.0
2019-11-12 11:45:00,42.33,42.36,42.31,42.32,29747.0,37.1748,37.2011,37.1572,37.166,29747.0
2019-11-12 11:50:00,42.32,42.33,42.31,42.33,20002.0,37.166,37.1748,37.1572,37.1748,20002.0
2019-11-12 11:55:00,42.33,42.33,42.31,42.32,15091.0,37.1748,37.1748,37.1572,37.166,15091.0
2019-11-12 12:00:00,42.32,42.34,42.32,42.34,16141.0,37.166,37.1835,37.166,37.1835,16141.0
2019-11-12 12:05:00,42.33,42.37,42.33,42.37,23948.0,37.1748,37.2099,37.1748,37.2099,23948.0
2019-11-12 12:10:00,42.37,42.43,42.37,42.41,17087.0,37.2099,37.2626,37.2099,37.245,17087.0
2019-11-12 12:15:00,42.41,42.42,42.37,42.37,24147.0,37.245,37.2538,37.2099,37.2099,24147.0
2019-11-12 12:20:00,42.37,42.4,42.37,42.38,23868.0,37.2099,37.2362,37.2099,37.2187,23868.0
2019-11-12 12:25:00,42.37,42.37,42.34,42.35,13484.0,37.2099,37.2099,37.1835,37.1923,13484.0
2019-11-12 12:30:00,42.34,42.38,42.34,42.37,22206.0,37.1835,37.2187,37.1835,37.2099,22206.0
2019-11-12 12:35:00,42.38,42.4,42.37,42.4,14147.0,37.2187,37.2362,37.2099,37.2362,14147.0
2019-11-12 12:40:00,42.4,42.42,42.39,42.4,21451.0,37.2362,37.2538,37.2274,37.2362,21451.0
2019-11-12 12:45:00,42.4,42.4,42.33,42.34,22372.0,37.2362,37.2362,37.1748,37.1835,22372.0
2019-11-12 12:50:00,42.34,42.34,42.29,42.3,28390.0,37.1835,37.1835,37.1396,37.1484,28390.0
2019-11-12 12:55:00,42.3,42.37,42.29,42.37,24311.0,37.1484,37.2099,37.1396,37.2099,24311.0
2019-11-12 13:00:00,42.37,42.37,42.36,42.37,5414.0,37.2099,37.2099,37.2011,37.2099,5414.0
2019-11-12 13:05:00,42.37,42.38,42.34,42.38,20363.0,37.2099,37.2187,37.1835,37.2187,20363.0
2019-11-12 13:10:00,42.38,42.4,42.35,42.35,34294.0,37.2187,37.2362,37.1923,37.1923,34294.0
2019-11-12 13:15:00,42.36,42.37,42.33,42.34,18520.0,37.2011,37.2099,37.1748,37.1835,18520.0
2019-11-12 13:20:00,42.34,42.37,42.33,42.33,32831.0,37.1835,37.2099,37.1748,37.1748,32831.0
2019-11-12 13:25:00,42.34,42.34,42.29,42.3,31750.0,37.1835,37.1835,37.1396,37.1484,31750.0
2019-11-12 13:30:00,42.3,42.32,42.29,42.32,23295.0,37.1484,37.166,37.1396,37.166,23295.0
2019-11-12 13:35:00,42.32,42.44,42.31,42.43,23898.0,37.166,37.2714,37.1572,37.2626,23898.0
2019-11-12 13:40:00,42.42,42.43,42.38,42.41,24642.0,37.2538,37.2626,37.2187,37.245,24642.0
2019-11-12 13:45:00,42.41,42.43,42.39,42.43,24538.0,37.245,37.2626,37.2274,37.2626,24538.0
2019-11-12 13:50:00,42.43,42.44,42.4,42.44,35839.0,37.2626,37.2714,37.2362,37.2714,35839.0
2019-11-12 13:55:00,42.44,42.48,42.43,42.47,61447.0,37.2714,37.3065,37.2626,37.2977,61447.0
2019-11-12 14:00:00,42.48,42.49,42.42,42.46,85412.0,37.3065,37.3153,37.2538,37.2889,85412.0
2019-11-12 14:05:00,42.46,42.53,42.44,42.52,30168.0,37.2889,37.3504,37.2714,37.3416,30168.0
2019-11-12 14:10:00,42.51,42.53,42.42,42.43,81365.0,37.3328,37.3504,37.2538,37.2626,81365.0
2019-11-12 14:15:00,42.42,42.49,42.4,42.48,26409.0,37.2538,37.3153,37.2362,37.3065,26409.0
2019-11-12 14:20:00,42.48,42.53,42.47,42.52,21176.0,37.3065,37.3504,37.2977,37.3416,21176.0
2019-11-12 14:25:00,42.52,42.55,42.52,42.52,57400.0,37.3416,37.368,37.3416,37.3416,57400.0
2019-11-12 14:30:00,42.52,42.61,42.52,42.59,33869.0,37.3416,37.4207,37.3416,37.4031,33869.0
2019-11-12 14:35:00,42.59,42.59,42.56,42.58,17821.0,37.4031,37.4031,37.3767,37.3943,17821.0
2019-11-12 14:40:00,42.58,42.6,42.53,42.53,31569.0,37.3943,37.4119,37.3504,37.3504,31569.0
2019-11-12 14:45:00,42.54,42.56,42.53,42.55,41039.0,37.3592,37.3767,37.3504,37.368,41039.0
2019-11-12 14:50:00,42.54,42.55,42.45,42.45,48376.0,37.3592,37.368,37.2801,37.2801,48376.0
2019-11-12 14:55:00,42.44,42.46,42.41,42.43,60606.0,37.2714,37.2889,37.245,37.2626,60606.0
2019-11-12 15:00:00,42.43,42.44,42.41,42.41,26880.0,37.2626,37.2714,37.245,37.245,26880.0
2019-11-12 15:05:00,42.42,42.45,42.41,42.41,35639.0,37.2538,37.2801,37.245,37.245,35639.0
2019-11-12 15:10:00,42.41,42.44,42.4,42.42,23567.0,37.245,37.2714,37.2362,37.2538,23567.0
2019-11-12 15:15:00,42.42,42.43,42.39,42.41,24832.0,37.2538,37.2626,37.2274,37.245,24832.0
2019-11-12 15:20:00,42.41,42.45,42.4,42.44,27799.0,37.245,37.2801,37.2362,37.2714,27799.0
2019-11-12 15:25:00,42.44,42.48,42.43,42.47,27330.0,37.2714,37.3065,37.2626,37.2977,27330.0
2019-11-12 15:30:00,42.47,42.47,42.43,42.44,47519.0,37.2977,37.2977,37.2626,37.2714,47519.0
2019-11-12 15:35:00,42.44,42.45,42.42,42.44,31376.0,37.2714,37.2801,37.2538,37.2714,31376.0
2019-11-12 15:40:00,42.45,42.49,42.44,42.48,50325.0,37.2801,37.3153,37.2714,37.3065,50325.0
2019-11-12 15:45:00,42.48,42.49,42.45,42.48,79935.0,37.3065,37.3153,37.2801,37.3065,79935.0
2019-11-12 15:50:00,42.48,42.52,42.48,42.48,109047.0,37.3065,37.3416,37.3065,37.3065,109047.0
2019-11-12 15:55:00,42.48,42.58,42.48,42.57,332717.0,37.3065,37.3943,37.3065,37.3855,332717.0
2019-11-13 09:30:00,42.36,42.47,42.2,42.27,37173.0,37.2011,37.2977,37.0606,37.1221,37173.0
2019-11-13 09:35:00,42.28,42.31,42.19,42.22,18604.0,37.1308,37.1572,37.0518,37.0782,18604.0
2019-11-13 09:40:00,42.23,42.29,42.2,42.29,30947.0,37.0869,37.1396,37.0606,37.1396,30947.0
2019-11-13 09:45:00,42.28,42.34,42.28,42.32,18109.0,37.1308,37.1835,37.1308,37.166,18109.0
2019-11-13 09:50:00,42.33,42.37,42.29,42.35,27052.0,37.1748,37.2099,37.1396,37.1923,27052.0
2019-11-13 09:55:00,42.34,42.35,42.24,42.25,37419.0,37.1835,37.1923,37.0957,37.1045,37419.0
2019-11-13 10:00:00,42.25,42.25,42.17,42.2,26140.0,37.1045,37.1045,37.0342,37.0606,26140.0
2019-11-13 10:05:00,42.19,42.2,42.16,42.18,20415.0,37.0518,37.0606,37.0255,37.043,20415.0
2019-11-13 10:10:00,42.19,42.22,42.06,42.07,53664.0,37.0518,37.0782,36.9376,36.9464,53664.0
2019-11-13 10:15:00,42.07,42.07,42.02,42.05,28698.0,36.9464,36.9464,36.9025,36.9289,28698.0
2019-11-13 10:20:00,42.05,42.09,42.0,42.02,27381.0,36.9289,36.964,36.8849,36.9025,27381.0
2019-11-13 10:25:00,42.02,42.03,41.97,42.02,48511.0,36.9025,36.9113,36.8586,36.9025,48511.0
2019-11-13 10:30:00,42.02,42.05,41.92,41.94,38218.0,36.9025,36.9289,36.8147,36.8323,38218.0
2019-11-13 10:35:00,41.93,42.05,41.92,42.04,31438.0,36.8235,36.9289,36.8147,36.9201,31438.0
2019-11-13 10:40:00,42.04,42.1,42.02,42.1,27780.0,36.9201,36.9728,36.9025,36.9728,27780.0
2019-11-13 10:45:00,42.09,42.17,42.09,42.12,21288.0,36.964,37.0342,36.964,36.9903,21288.0
2019-11-13 10:50:00,42.12,42.12,42.04,42.07,35046.0,36.9903,36.9903,36.9201,36.9464,35046.0
2019-11-13 10:55:00,42.07,42.07,42.02,42.04,27686.0,36.9464,36.9464,36.9025,36.9201,27686.0
2019-11-13 11:00:00,42.04,42.05,42.01,42.02,33084.0,36.9201,36.9289,36.8937,36.9025,33084.0
2019-11-13 11:05:00,42.02,42.04,41.98,42.02,32234.0,36.9025,36.9201,36.8674,36.9025,32234.0
2019-11-13 11:10:00,42.02,42.04,42.01,42.02,17106.0,36.9025,36.9201,36.8937,36.9025,17106.0
2019-11-13 11:15:00,42.02,42.03,41.95,41.97,47121.0,36.9025,36.9113,36.841,36.8586,47121.0
2019-11-13 11:20:00,41.98,41.98,41.92,41.94,35390.0,36.8674,36.8674,36.8147,36.8323,35390.0
2019-11-13 11:25:00,41.94,41.94,41.85,41.89,80544.0,36.8323,36.8323,36.7532,36.7883,80544.0
2019-11-13 11:30:00,41.89,41.9,41.85,41.85,50205.0,36.7883,36.7971,36.7532,36.7532,50205.0
2019-11-13 11:35:00,41.86,41.86,41.82,41.85,53773.0,36.762,36.762,36.7269,36.7532,53773.0
2019-11-13 11:40:00,41.86,41.96,41.85,41.96,28649.0,36.762,36.8498,36.7532,36.8498,28649.0
2019-11-13 11:45:00,41.95,41.95,41.87,41.89,27680.0,36.841,36.841,36.7708,36.7883,27680.0
2019-11-13 11:50:00,41.89,42.0,41.88,42.0,18293.0,36.7883,36.8849,36.7796,36.8849,18293.0
2019-11-13 11:55:00,41.99,42.02,41.94,41.96,39876.0,36.8762,36.9025,36.8323,36.8498,39876.0
2019-11-13 12:00:00,41.96,41.98,41.94,41.95,26173.0,36.8498,36.8674,36.8323,36.841,26173.0
2019-11-13 12:05:00,41.95,41.99,41.92,41.99,26633.0,36.841,36.8762,36.8147,36.8762,26633.0
2019-11-13 12:10:00,41.99,42.0,41.97,42.0,22198.0,36.8762,36.8849,36.8586,36.8849,22198.0
2019-11-13 12:15:00,42.0,42.01,41.96,41.98,54801.0,36.8849,36.8937,36.8498,36.8674,54801.0
2019-11-13 12:20:00,41.98,41.98,41.92,41.96,34582.0,36.8674,36.8674,36.8147,36.8498,34582.0
2019-11-13 12:25:00,41.97,41.98,41.92,41.93,31588.0,36.8586,36.8674,36.8147,36.8235,31588.0
2019-11-13 12:30:00,41.93,41.94,41.9,41.9,31919.0,36.8235,36.8323,36.7971,36.7971,31919.0
2019-11-13 12:35:00,41.91,41.97,41.9,41.96,30326.0,36.8059,36.8586,36.7971,36.8498,30326.0
2019-11-13 12:40:00,41.96,41.97,41.94,41.95,29689.0,36.8498,36.8586,36.8323,36.841,29689.0
2019-11-13 12:45:00,41.95,41.98,41.92,41.97,44235.0,36.841,36.8674,36.8147,36.8586,44235.0
2019-11-13 12:50:00,41.97,41.97,41.87,41.89,52533.0,36.8586,36.8586,36.7708,36.7883,52533.0
2019-11-13 12:55:00,41.89,41.91,41.88,41.91,40698.0,36.7883,36.8059,36.7796,36.8059,40698.0
2019-11-13 13:00:00,41.91,41.94,41.89,41.9,27697.0,36.8059,36.8323,36.7883,36.7971,27697.0
2019-11-13 13:05:00,41.9,41.91,41.85,41.85,40159.0,36.7971,36.8059,36.7532,36.7532,40159.0
2019-11-13 13:10:00,41.86,41.86,41.84,41.84,34111.0,36.762,36.762,36.7444,36.7444,34111.0
2019-11-13 13:15:00,41.85,41.89,41.83,41.89,39023.0,36.7532,36.7883,36.7356,36.7883,39023.0
2019-11-13 13:20:00,41.89,41.89,41.82,41.83,26728.0,36.7883,36.7883,36.7269,36.7356,26728.0
2019-11-13 13:25:00,41.82,41.84,41.77,41.8,64795.0,36.7269,36.7444,36.683,36.7093,64795.0
2019-11-13 13:30:00,41.8,41.85,41.79,41.85,37277.0,36.7093,36.7532,36.7005,36.7532,37277.0
2019-11-13 13:35:00,41.84,41.85,41.82,41.82,27613.0,36.7444,36.7532,36.7269,36.7269,27613.0
2019-11-13 13:40:00,41.82,41.85,41.82,41.85,24205.0,36.7269,36.7532,36.7269,36.7532,24205.0
2019-11-13 13:45:00,41.85,41.85,41.8,41.82,37731.0,36.7532,36.7532,36.7093,36.7269,37731.0
2019-11-13 13:50:00,41.82,41.85,41.81,41.82,23082.0,36.7269,36.7532,36.7181,36.7269,23082.0
2019-11-13 13:55:00,41.82,41.82,41.62,41.67,94683.0,36.7269,36.7269,36.5512,36.5951,94683.0
2019-11-13 14:00:00,41.66,41.75,41.66,41.74,53539.0,36.5864,36.6654,36.5864,36.6566,53539.0
2019-11-13 14:05:00,41.74,41.75,41.72,41.73,25692.0,36.6566,36.6654,36.639,36.6478,25692.0
2019-11-13 14:10:00,41.73,41.75,41.72,41.73,22249.0,36.6478,36.6654,36.639,36.6478,22249.0
2019-11-13 14:15:00,41.74,41.77,41.73,41.76,22188.0,36.6566,36.683,36.6478,36.6742,22188.0
2019-11-13 14:20:00,41.75,41.77,41.7,41.71,31239.0,36.6654,36.683,36.6215,36.6303,31239.0
2019-11-13 14:25:00,41.7,41.74,41.69,41.72,31826.0,36.6215,36.6566,36.6127,36.639,31826.0
2019-11-13 14:30:00,41.73,41.78,41.72,41.72,26925.0,36.6478,36.6917,36.639,36.639,26925.0
2019-11-13 14:35:00,41.72,41.73,41.67,41.69,160690.0,36.639,36.6478,36.5951,36.6127,160690.0
2019-11-13 14:40:00,41.69,41.71,41.68,41.71,55930.0,36.6127,36.6303,36.6039,36.6303,55930.0
2019-11-13 14:45:00,41.71,41.74,41.7,41.71,72506.0,36.6303,36.6566,36.6215,36.6303,72506.0
2019-11-13 14:50:00,41.72,41.73,41.68,41.69,48576.0,36.639,36.6478,36.6039,36.6127,48576.0
2019-11-13 14:55:00,41.69,41.72,41.68,41.7,45109.0,36.6127,36.639,36.6039,36.6215,45109.0
2019-11-13 15:00:00,41.71,41.75,41.7,41.75,61923.0,36.6303,36.6654,36.6215,36.6654,61923.0
2019-11-13 15:05:00,41.75,41.78,41.69,41.72,55759.0,36.6654,36.6917,36.6127,36.639,55759.0
2019-11-13 15:10:00,41.72,41.85,41.71,41.83,47859.0,36.639,36.7532,36.6303,36.7356,47859.0
2019-11-13 15:15:00,41.83,41.87,41.8,41.87,76832.0,36.7356,36.7708,36.7093,36.7708,76832.0
2019-11-13 15:20:00,41.87,41.88,41.83,41.87,88911.0,36.7708,36.7796,36.7356,36.7708,88911.0
2019-11-13 15:25:00,41.87,41.88,41.84,41.84,83159.0,36.7708,36.7796,36.7444,36.7444,83159.0
2019-11-13 15:30:00,41.84,41.88,41.84,41.88,63658.0,36.7444,36.7796,36.7444,36.7796,63658.0
2019-11-13 15:35:00,41.88,41.88,41.84,41.84,166341.0,36.7796,36.7796,36.7444,36.7444,166341.0
2019-11-13 15:40:00,41.84,41.86,41.81,41.86,221294.0,36.7444,36.762,36.7181,36.762,221294.0
2019-11-13 15:45:00,41.86,41.86,41.82,41.84,141947.0,36.762,36.762,36.7269,36.7444,141947.0
2019-11-13 15:50:00,41.84,41.85,41.78,41.81,202220.0,36.7444,36.7532,36.6917,36.7181,202220.0
2019-11-13 15:55:00,41.81,41.96,41.79,41.84,575180.0,36.7181,36.8498,36.7005,36.7444,575180.0
2019-11-14 09:30:00,41.72,41.88,41.51,41.8,39320.0,36.639,36.7796,36.4546,36.7093,39320.0
2019-11-14 09:35:00,41.81,41.91,41.79,41.79,18608.0,36.7181,36.8059,36.7005,36.7005,18608.0
2019-11-14 09:40:00,41.77,41.94,41.75,41.9,172104.0,36.683,36.8323,36.6654,36.7971,172104.0
2019-11-14 09:45:00,41.9,42.08,41.9,41.95,46461.0,36.7971,36.9552,36.7971,36.841,46461.0
2019-11-14 09:50:00,41.95,42.12,41.94,42.11,28541.0,36.841,36.9903,36.8323,36.9815,28541.0
2019-11-14 09:55:00,42.1,42.12,42.0,42.04,46474.0,36.9728,36.9903,36.8849,36.9201,46474.0
2019-11-14 10:00:00,42.03,42.14,42.03,42.1,40981.0,36.9113,37.0079,36.9113,36.9728,40981.0
2019-11-14 10:05:00,42.11,42.15,42.1,42.15,39802.0,36.9815,37.0167,36.9728,37.0167,39802.0
2019-11-14 10:10:00,42.16,42.21,42.14,42.15,41197.0,37.0255,37.0694,37.0079,37.0167,41197.0
2019-11-14 10:15:00,42.15,42.23,42.15,42.17,29191.0,37.0167,37.0869,37.0167,37.0342,29191.0
2019-11-14 10:20:00,42.17,42.21,42.15,42.19,28514.0,37.0342,37.0694,37.0167,37.0518,28514.0
2019-11-14 10:25:00,42.19,42.2,42.13,42.16,34832.0,37.0518,37.0606,36.9991,37.0255,34832.0
2019-11-14 10:30:00,42.16,42.19,42.13,42.14,16524.0,37.0255,37.0518,36.9991,37.0079,16524.0
2019-11-14 10:35:00,42.14,42.17,42.13,42.16,13529.0,37.0079,37.0342,36.9991,37.0255,13529.0
2019-11-14 10:40:00,42.16,42.2,42.13,42.16,34288.0,37.0255,37.0606,36.9991,37.0255,34288.0
2019-11-14 10:45:00,42.17,42.17,42.06,42.09,43115.0,37.0342,37.0342,36.9376,36.964,43115.0
2019-11-14 10:50:00,42.09,42.1,42.05,42.05,33962.0,36.964,36.9728,36.9289,36.9289,33962.0
2019-11-14 10:55:00,42.05,42.06,42.0,42.02,29933.0,36.9289,36.9376,36.8849,36.9025,29933.0
2019-11-14 11:00:00,42.02,42.03,41.97,42.0,49766.0,36.9025,36.9113,36.8586,36.8849,49766.0
2019-11-14 11:05:00,41.99,42.05,41.99,42.0,72023.0,36.8762,36.9289,36.8762,36.8849,72023.0
2019-11-14 11:10:00,42.0,42.15,41.96,42.15,56322.0,36.8849,37.0167,36.8498,37.0167,56322.0
2019-11-14 11:15:00,42.15,42.24,42.14,42.24,48825.0,37.0167,37.0957,37.0079,37.0957,48825.0
2019-11-14 11:20:00,42.24,42.27,42.16,42.16,48548.0,37.0957,37.1221,37.0255,37.0255,48548.0
2019-11-14 11:25:00,42.17,42.23,42.16,42.22,37012.0,37.0342,37.0869,37.0255,37.0782,37012.0
2019-11-14 11:30:00,42.22,42.25,42.18,42.19,28661.0,37.0782,37.1045,37.043,37.0518,28661.0
2019-11-14 11:35:00,42.18,42.2,42.15,42.19,25574.0,37.043,37.0606,37.0167,37.0518,25574.0
2019-11-14 11:40:00,42.19,42.2,42.14,42.15,31267.0,37.0518,37.0606,37.0079,37.0167,31267.0
2019-11-14 11:45:00,42.16,42.17,42.08,42.14,32231.0,37.0255,37.0342,36.9552,37.0079,32231.0
2019-11-14 11:50:00,42.13,42.15,42.11,42.12,28306.0,36.9991,37.0167,36.9815,36.9903,28306.0
2019-11-14 11:55:00,42.12,42.17,42.12,42.16,28246.0,36.9903,37.0342,36.9903,37.0255,28246.0
2019-11-14 12:00:00,42.16,42.16,42.12,42.16,24062.0,37.0255,37.0255,36.9903,37.0255,24062.0
2019-11-14 12:05:00,42.16,42.19,42.15,42.19,19591.0,37.0255,37.0518,37.0167,37.0518,19591.0
2019-11-14 12:10:00,42.19,42.19,42.15,42.16,21729.0,37.0518,37.0518,37.0167,37.0255,21729.0
2019-11-14 12:15:00,42.16,42.17,42.14,42.16,16406.0,37.0255,37.0342,37.0079,37.0255,16406.0
2019-11-14 12:20:00,42.16,42.16,42.12,42.14,28826.0,37.0255,37.0255,36.9903,37.0079,28826.0
2019-11-14 12:25:00,42.14,42.18,42.13,42.17,22824.0,37.0079,37.043,36.9991,37.0342,22824.0
2019-11-14 12:30:00,42.18,42.18,42.15,42.16,21629.0,37.043,37.043,37.0167,37.0255,21629.0
2019-11-14 12:35:00,42.16,42.18,42.15,42.18,11451.0,37.0255,37.043,37.0167,37.043,11451.0
2019-11-14 12:40:00,42.18,42.21,42.18,42.21,10089.0,37.043,37.0694,37.043,37.0694,10089.0
2019-11-14 12:45:00,42.21,42.23,42.19,42.22,19320.0,37.0694,37.0869,37.0518,37.0782,19320.0
2019-11-14 12:50:00,42.22,42.23,42.16,42.16,24555.0,37.0782,37.0869,37.0255,37.0255,24555.0
2019-11-14 12:55:00,42.15,42.17,42.15,42.16,21090.0,37.0167,37.0342,37.0167,37.0255,21090.0
2019-11-14 13:00:00,42.16,42.17,42.13,42.16,10161.0,37.0255,37.0342,36.9991,37.0255,10161.0
2019-11-14 13:05:00,42.16,42.18,42.15,42.16,20187.0,37.0255,37.043,37.0167,37.0255,20187.0
2019-11-14 13:10:00,42.16,42.18,42.15,42.18,20772.0,37.0255,37.043,37.0167,37.043,20772.0
2019-11-14 13:15:00,42.18,42.18,42.16,42.16,16881.0,37.043,37.043,37.0255,37.0255,16881.0
2019-11-14 13:20:00,42.16,42.16,42.12,42.16,22708.0,37.0255,37.0255,36.9903,37.0255,22708.0
2019-11-14 13:25:00,42.16,42.17,42.15,42.16,12677.0,37.0255,37.0342,37.0167,37.0255,12677.0
2019-11-14 13:30:00,42.16,42.2,42.16,42.2,29935.0,37.0255,37.0606,37.0255,37.0606,29935.0
2019-11-14 13:35:00,42.2,42.22,42.19,42.22,9202.0,37.0606,37.0782,37.0518,37.0782,9202.0
2019-11-14 13:40:00,42.22,42.25,42.21,42.25,23059.0,37.0782,37.1045,37.0694,37.1045,23059.0
2019-11-14 13:45:00,42.25,42.26,42.24,42.25,18566.0,37.1045,37.1133,37.0957,37.1045,18566.0
2019-11-14 13:50:00,42.25,42.25,42.21,42.23,26006.0,37.1045,37.1045,37.0694,37.0869,26006.0
2019-11-14 13:55:00,42.23,42.24,42.14,42.21,72258.0,37.0869,37.0957,37.0079,37.0694,72258.0
2019-11-14 14:00:00,42.21,42.25,42.2,42.23,16729.0,37.0694,37.1045,37.0606,37.0869,16729.0
2019-11-14 14:05:00,42.24,42.25,42.22,42.23,12489.0,37.0957,37.1045,37.0782,37.0869,12489.0
2019-11-14 14:10:00,42.23,42.25,42.22,42.24,13042.0,37.0869,37.1045,37.0782,37.0957,13042.0
2019-11-14 14:15:00,42.25,42.28,42.25,42.27,15853.0,37.1045,37.1308,37.1045,37.1221,15853.0
2019-11-14 14:20:00,42.28,42.29,42.24,42.25,25498.0,37.1308,37.1396,37.0957,37.1045,25498.0
2019-11-14 14:25:00,42.24,42.25,42.22,42.25,20750.0,37.0957,37.1045,37.0782,37.1045,20750.0
2019-11-14 14:30:00,42.25,42.26,42.22,42.26,25119.0,37.1045,37.1133,37.0782,37.1133,25119.0
2019-11-14 14:35:00,42.26,42.26,42.23,42.23,27993.0,37.1133,37.1133,37.0869,37.0869,27993.0
2019-11-14 14:40:00,42.23,42.28,42.23,42.28,22940.0,37.0869,37.1308,37.0869,37.1308,22940.0
2019-11-14 14:45:00,42.28,42.3,42.25,42.3,20377.0,37.1308,37.1484,37.1045,37.1484,20377.0
2019-11-14 14:50:00,42.29,42.3,42.25,42.28,20891.0,37.1396,37.1484,37.1045,37.1308,20891.0
2019-11-14 14:55:00,42.27,42.29,42.24,42.26,18351.0,37.1221,37.1396,37.0957,37.1133,18351.0
2019-11-14 15:00:00,42.27,42.3,42.26,42.29,20912.0,37.1221,37.1484,37.1133,37.1396,20912.0
2019-11-14 15:05:00,42.29,42.3,42.27,42.29,103128.0,37.1396,37.1484,37.1221,37.1396,103128.0
2019-11-14 15:10:00,42.28,42.29,42.24,42.25,30009.0,37.1308,37.1396,37.0957,37.1045,30009.0
2019-11-14 15:15:00,42.25,42.26,42.19,42.26,56497.0,37.1045,37.1133,37.0518,37.1133,56497.0
2019-11-14 15:20:00,42.25,42.32,42.25,42.32,95474.0,37.1045,37.166,37.1045,37.166,95474.0
2019-11-14 15:25:00,42.32,42.33,42.28,42.3,55444.0,37.166,37.1748,37.1308,37.1484,55444.0
2019-11-14 15:30:00,42.3,42.34,42.28,42.3,57538.0,37.1484,37.1835,37.1308,37.1484,57538.0
2019-11-14 15:35:00,42.29,42.31,42.29,42.3,40157.0,37.1396,37.1572,37.1396,37.1484,40157.0
2019-11-14 15:40:00,42.3,42.33,42.29,42.33,120209.0,37.1484,37.1748,37.1396,37.1748,120209.0
2019-11-14 15:45:00,42.32,42.35,42.31,42.35,92562.0,37.166,37.1923,37.1572,37.1923,92562.0
2019-11-14 15:50:00,42.35,42.38,42.31,42.32,113818.0,37.1923,37.2187,37.1572,37.166,113818.0
2019-11-14 15:55:00,42.31,42.33,42.29,42.29,266752.0,37.1572,37.1748,37.1396,37.1396,266752.0
2019-11-15 09:30:00,42.63,42.73,42.56,42.68,170047.0,37.4382,37.526,37.3767,37.4821,170047.0
2019-11-15 09:35:00,42.69,42.77,42.67,42.71,46781.0,37.4909,37.5612,37.4733,37.5085,46781.0
2019-11-15 09:40:00,42.71,42.71,42.57,42.59,33673.0,37.5085,37.5085,37.3855,37.4031,33673.0
2019-11-15 09:45:00,42.58,42.59,42.43,42.46,75365.0,37.3943,37.4031,37.2626,37.2889,75365.0
2019-11-15 09:50:00,42.46,42.62,42.45,42.59,30993.0,37.2889,37.4294,37.2801,37.4031,30993.0
2019-11-15 09:55:00,42.59,42.6,42.47,42.49,17370.0,37.4031,37.4119,37.2977,37.3153,17370.0
2019-11-15 10:00:00,42.49,42.54,42.48,42.51,27411.0,37.3153,37.3592,37.3065,37.3328,27411.0
2019-11-15 10:05:00,42.51,42.54,42.49,42.52,19099.0,37.3328,37.3592,37.3153,37.3416,19099.0
2019-11-15 10:10:00,42.52,42.56,42.51,42.54,22844.0,37.3416,37.3767,37.3328,37.3592,22844.0
2019-11-15 10:15:00,42.55,42.59,42.51,42.58,22847.0,37.368,37.4031,37.3328,37.3943,22847.0
2019-11-15 10:20:00,42.57,42.58,42.53,42.55,31112.0,37.3855,37.3943,37.3504,37.368,31112.0
2019-11-15 10:25:00,42.55,42.62,42.54,42.61,25874.0,37.368,37.4294,37.3592,37.4207,25874.0
2019-11-15 10:30:00,42.61,42.62,42.58,42.59,30984.0,37.4207,37.4294,37.3943,37.4031,30984.0
2019-11-15 10:35:00,42.6,42.61,42.56,42.58,25732.0,37.4119,37.4207,37.3767,37.3943,25732.0
2019-11-15 10:40:00,42.58,42.6,42.56,42.59,22154.0,37.3943,37.4119,37.3767,37.4031,22154.0
2019-11-15 10:45:00,42.59,42.63,42.59,42.63,24236.0,37.4031,37.4382,37.4031,37.4382,24236.0
2019-11-15 10:50:00,42.63,42.66,42.58,42.59,48901.0,37.4382,37.4646,37.3943,37.4031,48901.0
2019-11-15 10:55:00,42.6,42.63,42.59,42.62,18025.0,37.4119,37.4382,37.4031,37.4294,18025.0
2019-11-15 11:00:00,42.61,42.73,42.61,42.72,36776.0,37.4207,37.526,37.4207,37.5173,36776.0
2019-11-15 11:05:00,42.72,42.73,42.69,42.69,29074.0,37.5173,37.526,37.4909,37.4909,29074.0
2019-11-15 11:10:00,42.7,42.7,42.63,42.64,35408.0,37.4997,37.4997,37.4382,37.447,35408.0
2019-11-15 11:15:00,42.64,42.64,42.61,42.62,39336.0,37.447,37.447,37.4207,37.4294,39336.0
2019-11-15 11:20:00,42.62,42.67,42.59,42.61,78987.0,37.4294,37.4733,37.4031,37.4207,78987.0
2019-11-15 11:25:00,42.61,42.66,42.59,42.66,58498.0,37.4207,37.4646,37.4031,37.4646,58498.0
2019-11-15 11:30:00,42.66,42.68,42.62,42.63,37354.0,37.4646,37.4821,37.4294,37.4382,37354.0
2019-11-15 11:35:00,42.62,42.63,42.59,42.6,31770.0,37.4294,37.4382,37.4031,37.4119,31770.0
2019-11-15 11:40:00,42.59,42.62,42.58,42.59,25048.0,37.4031,37.4294,37.3943,37.4031,25048.0
2019-11-15 11:45:00,42.59,42.59,42.53,42.54,18103.0,37.4031,37.4031,37.3504,37.3592,18103.0
2019-11-15 11:50:00,42.54,42.57,42.52,42.54,41667.0,37.3592,37.3855,37.3416,37.3592,41667.0
2019-11-15 11:55:00,42.53,42.55,42.5,42.55,70490.0,37.3504,37.368,37.3241,37.368,70490.0
2019-11-15 12:00:00,42.54,42.63,42.53,42.61,24323.0,37.3592,37.4382,37.3504,37.4207,24323.0
2019-11-15 12:05:00,42.61,42.61,42.58,42.61,9949.0,37.4207,37.4207,37.3943,37.4207,9949.0
2019-11-15 12:10:00,42.61,42.61,42.59,42.59,14565.0,37.4207,37.4207,37.4031,37.4031,14565.0
2019-11-15 12:15:00,42.6,42.61,42.59,42.59,18387.0,37.4119,37.4207,37.4031,37.4031,18387.0
2019-11-15 12:20:00,42.59,42.63,42.59,42.59,31553.0,37.4031,37.4382,37.4031,37.4031,31553.0
2019-11-15 12:25:00,42.59,42.61,42.58,42.61,24052.0,37.4031,37.4207,37.3943,37.4207,24052.0
2019-11-15 12:30:00,42.6,42.64,42.6,42.63,51263.0,37.4119,37.447,37.4119,37.4382,51263.0
2019-11-15 12:35:00,42.63,42.68,42.62,42.68,27464.0,37.4382,37.4821,37.4294,37.4821,27464.0
2019-11-15 12:40:00,42.68,42.68,42.62,42.63,28591.0,37.4821,37.4821,37.4294,37.4382,28591.0
2019-11-15 12:45:00,42.63,42.64,42.62,42.63,20818.0,37.4382,37.447,37.4294,37.4382,20818.0
2019-11-15 12:50:00,42.63,42.63,42.56,42.56,21068.0,37.4382,37.4382,37.3767,37.3767,21068.0
2019-11-15 12:55:00,42.56,42.56,42.54,42.54,11122.0,37.3767,37.3767,37.3592,37.3592,11122.0
2019-11-15 13:00:00,42.55,42.56,42.52,42.54,17324.0,37.368,37.3767,37.3416,37.3592,17324.0
2019-11-15 13:05:00,42.53,42.53,42.52,42.52,10820.0,37.3504,37.3504,37.3416,37.3416,10820.0
2019-11-15 13:10:00,42.52,42.53,42.49,42.49,19323.0,37.3416,37.3504,37.3153,37.3153,19323.0
2019-11-15 13:15:00,42.49,42.52,42.48,42.51,15122.0,37.3153,37.3416,37.3065,37.3328,15122.0
2019-11-15 13:20:00,42.51,42.52,42.48,42.5,32040.0,37.3328,37.3416,37.3065,37.3241,32040.0
2019-11-15 13:25:00,42.5,42.51,42.49,42.49,15510.0,37.3241,37.3328,37.3153,37.3153,15510.0
2019-11-15 13:30:00,42.5,42.5,42.44,42.45,21844.0,37.3241,37.3241,37.2714,37.2801,21844.0
2019-11-15 13:35:00,42.45,42.48,42.44,42.47,20763.0,37.2801,37.3065,37.2714,37.2977,20763.0
2019-11-15 13:40:00,42.46,42.48,42.43,42.47,29337.0,37.2889,37.3065,37.2626,37.2977,29337.0
2019-11-15 13:45:00,42.46,42.47,42.44,42.47,10328.0,37.2889,37.2977,37.2714,37.2977,10328.0
2019-11-15 13:50:00,42.47,42.5,42.47,42.49,10714.0,37.2977,37.3241,37.2977,37.3153,10714.0
2019-11-15 13:55:00,42.5,42.5,42.48,42.48,10130.0,37.3241,37.3241,37.3065,37.3065,10130.0
2019-11-15 14:00:00,42.48,42.48,42.46,42.47,17384.0,37.3065,37.3065,37.2889,37.2977,17384.0
2019-11-15 14:05:00,42.48,42.51,42.47,42.5,12618.0,37.3065,37.3328,37.2977,37.3241,12618.0
2019-11-15 14:10:00,42.5,42.5,42.48,42.49,11233.0,37.3241,37.3241,37.3065,37.3153,11233.0
2019-11-15 14:15:00,42.49,42.51,42.47,42.48,23500.0,37.3153,37.3328,37.2977,37.3065,23500.0
2019-11-15 14:20:00,42.48,42.48,42.46,42.46,5946.0,37.3065,37.3065,37.2889,37.2889,5946.0
2019-11-15 14:25:00,42.47,42.48,42.46,42.47,30708.0,37.2977,37.3065,37.2889,37.2977,30708.0
2019-11-15 14:30:00,42.47,42.47,42.44,42.44,21346.0,37.2977,37.2977,37.2714,37.2714,21346.0
2019-11-15 14:35:00,42.44,42.44,42.39,42.41,23350.0,37.2714,37.2714,37.2274,37.245,23350.0
2019-11-15 14:40:00,42.42,42.46,42.41,42.46,17709.0,37.2538,37.2889,37.245,37.2889,17709.0
2019-11-15 14:45:00,42.45,42.46,42.44,42.44,22086.0,37.2801,37.2889,37.2714,37.2714,22086.0
2019-11-15 14:50:00,42.45,42.45,42.43,42.44,25301.0,37.2801,37.2801,37.2626,37.2714,25301.0
2019-11-15 14:55:00,42.43,42.44,42.43,42.44,14076.0,37.2626,37.2714,37.2626,37.2714,14076.0
2019-11-15 15:00:00,42.44,42.44,42.42,42.42,37236.0,37.2714,37.2714,37.2538,37.2538,37236.0
2019-11-15 15:05:00,42.42,42.44,42.42,42.44,16591.0,37.2538,37.2714,37.2538,37.2714,16591.0
2019-11-15 15:10:00,42.43,42.47,42.42,42.42,53574.0,37.2626,37.2977,37.2538,37.2538,53574.0
2019-11-15 15:15:00,42.42,42.43,42.39,42.41,25942.0,37.2538,37.2626,37.2274,37.245,25942.0
2019-11-15 15:20:00,42.41,42.42,42.38,42.4,33350.0,37.245,37.2538,37.2187,37.2362,33350.0
2019-11-15 15:25:00,42.4,42.4,42.38,42.39,24140.0,37.2362,37.2362,37.2187,37.2274,24140.0
2019-11-15 15:30:00,42.38,42.38,42.33,42.34,58167.0,37.2187,37.2187,37.1748,37.1835,58167.0
2019-11-15 15:35:00,42.34,42.34,42.29,42.3,55816.0,37.1835,37.1835,37.1396,37.1484,55816.0
2019-11-15 15:40:00,42.3,42.3,42.27,42.27,44698.0,37.1484,37.1484,37.1221,37.1221,44698.0
2019-11-15 15:45:00,42.27,42.32,42.27,42.3,116148.0,37.1221,37.166,37.1221,37.1484,116148.0
2019-11-15 15:50:00,42.31,42.37,42.28,42.37,171904.0,37.1572,37.2099,37.1308,37.2099,171904.0
2019-11-15 15:55:00,42.37,42.44,42.35,42.39,315133.0,37.2099,37.2714,37.1923,37.2274,315133.0
2019-11-18 09:30:00,42.42,42.48,42.31,42.35,43485.0,37.2538,37.3065,37.1572,37.1923,43485.0
2019-11-18 09:35:00,42.36,42.4,42.34,42.38,19177.0,37.2011,37.2362,37.1835,37.2187,19177.0
2019-11-18 09:40:00,42.39,42.41,42.32,42.32,24207.0,37.2274,37.245,37.166,37.166,24207.0
2019-11-18 09:45:00,42.32,42.33,42.3,42.31,21165.0,37.166,37.1748,37.1484,37.1572,21165.0
2019-11-18 09:50:00,42.3,42.31,42.25,42.27,19723.0,37.1484,37.1572,37.1045,37.1221,19723.0
2019-11-18 09:55:00,42.27,42.31,42.26,42.29,11552.0,37.1221,37.1572,37.1133,37.1396,11552.0
2019-11-18 10:00:00,42.29,42.36,42.29,42.31,28553.0,37.1396,37.2011,37.1396,37.1572,28553.0
2019-11-18 10:05:00,42.31,42.34,42.28,42.29,25876.0,37.1572,37.1835,37.1308,37.1396,25876.0
2019-11-18 10:10:00,42.29,42.33,42.26,42.28,20243.0,37.1396,37.1748,37.1133,37.1308,20243.0
2019-11-18 10:15:00,42.28,42.3,42.19,42.19,17518.0,37.1308,37.1484,37.0518,37.0518,17518.0
2019-11-18 10:20:00,42.19,42.23,42.18,42.22,19165.0,37.0518,37.0869,37.043,37.0782,19165.0
2019-11-18 10:25:00,42.21,42.23,42.19,42.23,23525.0,37.0694,37.0869,37.0518,37.0869,23525.0
2019-11-18 10:30:00,42.24,42.29,42.23,42.28,24820.0,37.0957,37.1396,37.0869,37.1308,24820.0
2019-11-18 10:35:00,42.27,42.27,42.21,42.25,28427.0,37.1221,37.1221,37.0694,37.1045,28427.0
2019-11-18 10:40:00,42.26,42.28,42.23,42.26,15602.0,37.1133,37.1308,37.0869,37.1133,15602.0
2019-11-18 10:45:00,42.25,42.3,42.25,42.3,17428.0,37.1045,37.1484,37.1045,37.1484,17428.0
2019-11-18 10:50:00,42.29,42.32,42.28,42.29,19917.0,37.1396,37.166,37.1308,37.1396,19917.0
2019-11-18 10:55:00,42.29,42.29,42.27,42.29,18890.0,37.1396,37.1396,37.1221,37.1396,18890.0
2019-11-18 11:00:00,42.29,42.31,42.27,42.29,20477.0,37.1396,37.1572,37.1221,37.1396,20477.0
2019-11-18 11:05:00,42.3,42.31,42.28,42.3,24818.0,37.1484,37.1572,37.1308,37.1484,24818.0
2019-11-18 11:10:00,42.3,42.36,42.3,42.34,26894.0,37.1484,37.2011,37.1484,37.1835,26894.0
2019-11-18 11:15:00,42.33,42.35,42.32,42.34,17093.0,37.1748,37.1923,37.166,37.1835,17093.0
2019-11-18 11:20:00,42.35,42.4,42.34,42.39,8943.0,37.1923,37.2362,37.1835,37.2274,8943.0
2019-11-18 11:25:00,42.4,42.41,42.37,42.38,26021.0,37.2362,37.245,37.2099,37.2187,26021.0
2019-11-18 11:30:00,42.38,42.45,42.37,42.44,22784.0,37.2187,37.2801,37.2099,37.2714,22784.0
2019-11-18 11:35:00,42.44,42.46,42.4,42.42,17569.0,37.2714,37.2889,37.2362,37.2538,17569.0
2019-11-18 11:40:00,42.43,42.45,42.42,42.45,15724.0,37.2626,37.2801,37.2538,37.2801,15724.0
2019-11-18 11:45:00,42.44,42.46,42.42,42.45,15212.0,37.2714,37.2889,37.2538,37.2801,15212.0
2019-11-18 11:50:00,42.44,42.48,42.43,42.47,19183.0,37.2714,37.3065,37.2626,37.2977,19183.0
2019-11-18 11:55:00,42.46,42.47,42.44,42.47,12251.0,37.2889,37.2977,37.2714,37.2977,12251.0
2019-11-18 12:00:00,42.46,42.47,42.43,42.45,24619.0,37.2889,37.2977,37.2626,37.2801,24619.0
2019-11-18 12:05:00,42.45,42.45,42.42,42.43,14835.0,37.2801,37.2801,37.2538,37.2626,14835.0
2019-11-18 12:10:00,42.44,42.46,42.43,42.46,12745.0,37.2714,37.2889,37.2626,37.2889,12745.0
2019-11-18 12:15:00,42.46,42.5,42.45,42.49,29802.0,37.2889,37.3241,37.2801,37.3153,29802.0
2019-11-18 12:20:00,42.48,42.5,42.46,42.48,18885.0,37.3065,37.3241,37.2889,37.3065,18885.0
2019-11-18 12:25:00,42.48,42.49,42.44,42.45,23741.0,37.3065,37.3153,37.2714,37.2801,23741.0
2019-11-18 12:30:00,42.46,42.49,42.45,42.48,26910.0,37.2889,37.3153,37.2801,37.3065,26910.0
2019-11-18 12:35:00,42.49,42.49,42.46,42.47,11574.0,37.3153,37.3153,37.2889,37.2977,11574.0
2019-11-18 12:40:00,42.47,42.48,42.46,42.47,10839.0,37.2977,37.3065,37.2889,37.2977,10839.0
2019-11-18 12:45:00,42.46,42.47,42.44,42.45,18032.0,37.2889,37.2977,37.2714,37.2801,18032.0
2019-11-18 12:50:00,42.45,42.45,42.43,42.45,11463.0,37.2801,37.2801,37.2626,37.2801,11463.0
2019-11-18 12:55:00,42.45,42.45,42.42,42.45,17098.0,37.2801,37.2801,37.2538,37.2801,17098.0
2019-11-18 13:00:00,42.44,42.47,42.44,42.47,7912.0,37.2714,37.2977,37.2714,37.2977,7912.0
2019-11-18 13:05:00,42.47,42.51,42.46,42.48,33979.0,37.2977,37.3328,37.2889,37.3065,33979.0
2019-11-18 13:10:00,42.48,42.49,42.45,42.47,16244.0,37.3065,37.3153,37.2801,37.2977,16244.0
2019-11-18 13:15:00,42.47,42.51,42.47,42.51,19347.0,37.2977,37.3328,37.2977,37.3328,19347.0
2019-11-18 13:20:00,42.51,42.51,42.49,42.5,9085.0,37.3328,37.3328,37.3153,37.3241,9085.0
2019-11-18 13:25:00,42.49,42.51,42.48,42.48,17883.0,37.3153,37.3328,37.3065,37.3065,17883.0
2019-11-18 13:30:00,42.48,42.51,42.47,42.51,20966.0,37.3065,37.3328,37.2977,37.3328,20966.0
2019-11-18 13:35:00,42.51,42.52,42.48,42.48,11267.0,37.3328,37.3416,37.3065,37.3065,11267.0
2019-11-18 13:40:00,42.49,42.52,42.49,42.51,32627.0,37.3153,37.3416,37.3153,37.3328,32627.0
2019-11-18 13:45:00,42.52,42.54,42.5,42.51,21651.0,37.3416,37.3592,37.3241,37.3328,21651.0
2019-11-18 13:50:00,42.52,42.54,42.51,42.52,12058.0,37.3416,37.3592,37.3328,37.3416,12058.0
2019-11-18 13:55:00,42.52,42.53,42.49,42.5,19117.0,37.3416,37.3504,37.3153,37.3241,19117.0
2019-11-18 14:00:00,42.51,42.51,42.47,42.5,15059.0,37.3328,37.3328,37.2977,37.3241,15059.0
2019-11-18 14:05:00,42.5,42.5,42.47,42.49,16637.0,37.3241,37.3241,37.2977,37.3153,16637.0
2019-11-18 14:10:00,42.5,42.53,42.49,42.52,27730.0,37.3241,37.3504,37.3153,37.3416,27730.0
2019-11-18 14:15:00,42.51,42.53,42.5,42.52,27674.0,37.3328,37.3504,37.3241,37.3416,27674.0
2019-11-18 14:20:00,42.53,42.53,42.49,42.52,44234.0,37.3504,37.3504,37.3153,37.3416,44234.0
2019-11-18 14:25:00,42.52,42.56,42.51,42.55,22447.0,37.3416,37.3767,37.3328,37.368,22447.0
2019-11-18 14:30:00,42.54,42.57,42.52,42.56,14240.0,37.3592,37.3855,37.3416,37.3767,14240.0
2019-11-18 14:35:00,42.57,42.58,42.56,42.58,13504.0,37.3855,37.3943,37.3767,37.3943,13504.0
2019-11-18 14:40:00,42.58,42.58,42.57,42.58,14937.0,37.3943,37.3943,37.3855,37.3943,14937.0
2019-11-18 14:45:00,42.58,42.61,42.57,42.61,26767.0,37.3943,37.4207,37.3855,37.4207,26767.0
2019-11-18 14:50:00,42.61,42.62,42.6,42.6,30604.0,37.4207,37.4294,37.4119,37.4119,30604.0
2019-11-18 14:55:00,42.61,42.61,42.58,42.59,24894.0,37.4207,37.4207,37.3943,37.4031,24894.0
2019-11-18 15:00:00,42.59,42.61,42.57,42.58,26045.0,37.4031,37.4207,37.3855,37.3943,26045.0
2019-11-18 15:05:00,42.57,42.59,42.55,42.58,29716.0,37.3855,37.4031,37.368,37.3943,29716.0
2019-11-18 15:10:00,42.58,42.58,42.54,42.55,39690.0,37.3943,37.3943,37.3592,37.368,39690.0
2019-11-18 15:15:00,42.55,42.56,42.51,42.56,46840.0,37.368,37.3767,37.3328,37.3767,46840.0
2019-11-18 15:20:00,42.57,42.58,42.55,42.58,26076.0,37.3855,37.3943,37.368,37.3943,26076.0
2019-11-18 15:25:00,42.58,42.59,42.57,42.59,14322.0,37.3943,37.4031,37.3855,37.4031,14322.0
2019-11-18 15:30:00,42.59,42.59,42.56,42.59,38804.0,37.4031,37.4031,37.3767,37.4031,38804.0
2019-11-18 15:35:00,42.59,42.6,42.55,42.55,47120.0,37.4031,37.4119,37.368,37.368,47120.0
2019-11-18 15:40:00,42.56,42.56,42.54,42.55,23500.0,37.3767,37.3767,37.3592,37.368,23500.0
2019-11-18 15:45:00,42.55,42.56,42.54,42.55,41129.0,37.368,37.3767,37.3592,37.368,41129.0
2019-11-18 15:50:00,42.55,42.56,42.53,42.55,75555.0,37.368,37.3767,37.3504,37.368,75555.0
2019-11-18 15:55:00,42.55,42.57,42.52,42.53,170236.0,37.368,37.3855,37.3416,37.3504,170236.0
2019-11-19 09:30:00,42.69,42.74,42.56,42.7,100819.0,37.4909,37.5348,37.3767,37.4997,100819.0
2019-11-19 09:35:00,42.69,42.8,42.67,42.71,36755.0,37.4909,37.5875,37.4733,37.5085,36755.0
2019-11-19 09:40:00,42.72,42.72,42.68,42.71,63979.0,37.5173,37.5173,37.4821,37.5085,63979.0
2019-11-19 09:45:00,42.72,42.81,42.72,42.8,59507.0,37.5173,37.5963,37.5173,37.5875,59507.0
2019-11-19 09:50:00,42.8,42.8,42.68,42.73,72002.0,37.5875,37.5875,37.4821,37.526,72002.0
2019-11-19 09:55:00,42.74,42.81,42.71,42.71,49762.0,37.5348,37.5963,37.5085,37.5085,49762.0
2019-11-19 10:00:00,42.72,42.72,42.66,42.71,85759.0,37.5173,37.5173,37.4646,37.5085,85759.0
2019-11-19 10:05:00,42.7,42.71,42.6,42.61,49330.0,37.4997,37.5085,37.4119,37.4207,49330.0
2019-11-19 10:10:00,42.61,42.64,42.59,42.62,30586.0,37.4207,37.447,37.4031,37.4294,30586.0
2019-11-19 10:15:00,42.62,42.66,42.61,42.65,42234.0,37.4294,37.4646,37.4207,37.4558,42234.0
2019-11-19 10:20:00,42.66,42.67,42.6,42.62,31525.0,37.4646,37.4733,37.4119,37.4294,31525.0
2019-11-19 10:25:00,42.62,42.63,42.59,42.63,34480.0,37.4294,37.4382,37.4031,37.4382,34480.0
2019-11-19 10:30:00,42.63,42.65,42.6,42.65,38983.0,37.4382,37.4558,37.4119,37.4558,38983.0
2019-11-19 10:35:00,42.64,42.66,42.64,42.66,19527.0,37.447,37.4646,37.447,37.4646,19527.0
2019-11-19 10:40:00,42.66,42.68,42.65,42.66,24189.0,37.4646,37.4821,37.4558,37.4646,24189.0
2019-11-19 10:45:00,42.67,42.7,42.61,42.63,34841.0,37.4733,37.4997,37.4207,37.4382,34841.0
2019-11-19 10:50:00,42.63,42.66,42.61,42.65,32188.0,37.4382,37.4646,37.4207,37.4558,32188.0
2019-11-19 10:55:00,42.66,42.69,42.64,42.66,37645.0,37.4646,37.4909,37.447,37.4646,37645.0
2019-11-19 11:00:00,42.66,42.73,42.66,42.71,28301.0,37.4646,37.526,37.4646,37.5085,28301.0
2019-11-19 11:05:00,42.7,42.72,42.68,42.7,27850.0,37.4997,37.5173,37.4821,37.4997,27850.0
2019-11-19 11:10:00,42.71,42.77,42.7,42.77,38125.0,37.5085,37.5612,37.4997,37.5612,38125.0
2019-11-19 11:15:00,42.77,42.77,42.72,42.73,27466.0,37.5612,37.5612,37.5173,37.526,27466.0
2019-11-19 11:20:00,42.73,42.76,42.73,42.76,23535.0,37.526,37.5524,37.526,37.5524,23535.0
2019-11-19 11:25:00,42.76,42.78,42.75,42.76,26422.0,37.5524,37.57,37.5436,37.5524,26422.0
2019-11-19 11:30:00,42.76,42.8,42.75,42.79,32490.0,37.5524,37.5875,37.5436,37.5787,32490.0
2019-11-19 11:35:00,42.8,42.87,42.79,42.82,39447.0,37.5875,37.649,37.5787,37.6051,39447.0
2019-11-19 11:40:00,42.82,42.83,42.76,42.77,29499.0,37.6051,37.6139,37.5524,37.5612,29499.0
2019-11-19 11:45:00,42.77,42.77,42.72,42.76,32692.0,37.5612,37.5612,37.5173,37.5524,32692.0
2019-11-19 11:50:00,42.75,42.78,42.74,42.77,19438.0,37.5436,37.57,37.5348,37.5612,19438.0
2019-11-19 11:55:00,42.77,42.78,42.73,42.75,79197.0,37.5612,37.57,37.526,37.5436,79197.0
2019-11-19 12:00:00,42.75,42.76,42.72,42.73,32617.0,37.5436,37.5524,37.5173,37.526,32617.0
2019-11-19 12:05:00,42.72,42.75,42.7,42.74,110192.0,37.5173,37.5436,37.4997,37.5348,110192.0
2019-11-19 12:10:00,42.74,42.8,42.74,42.8,40890.0,37.5348,37.5875,37.5348,37.5875,40890.0
2019-11-19 12:15:00,42.79,42.82,42.79,42.82,13523.0,37.5787,37.6051,37.5787,37.6051,13523.0
2019-11-19 12:20:00,42.82,42.84,42.81,42.82,18257.0,37.6051,37.6226,37.5963,37.6051,18257.0
2019-11-19 12:25:00,42.82,42.83,42.79,42.82,21321.0,37.6051,37.6139,37.5787,37.6051,21321.0
2019-11-19 12:30:00,42.81,42.83,42.8,42.82,19657.0,37.5963,37.6139,37.5875,37.6051,19657.0
2019-11-19 12:35:00,42.82,42.83,42.81,42.82,13965.0,37.6051,37.6139,37.5963,37.6051,13965.0
2019-11-19 12:40:00,42.81,42.82,42.79,42.79,18967.0,37.5963,37.6051,37.5787,37.5787,18967.0
2019-11-19 12:45:00,42.79,42.81,42.77,42.8,23500.0,37.5787,37.5963,37.5612,37.5875,23500.0
2019-11-19 12:50:00,42.8,42.84,42.8,42.82,24790.0,37.5875,37.6226,37.5875,37.6051,24790.0
2019-11-19 12:55:00,42.82,42.86,42.81,42.84,24375.0,37.6051,37.6402,37.5963,37.6226,24375.0
2019-11-19 13:00:00,42.85,42.85,42.81,42.83,19169.0,37.6314,37.6314,37.5963,37.6139,19169.0
2019-11-19 13:05:00,42.82,42.84,42.8,42.84,17200.0,37.6051,37.6226,37.5875,37.6226,17200.0
2019-11-19 13:10:00,42.83,42.84,42.82,42.84,28889.0,37.6139,37.6226,37.6051,37.6226,28889.0
2019-11-19 13:15:00,42.84,42.84,42.81,42.84,16180.0,37.6226,37.6226,37.5963,37.6226,16180.0
2019-11-19 13:20:00,42.84,42.85,42.82,42.83,23039.0,37.6226,37.6314,37.6051,37.6139,23039.0
2019-11-19 13:25:00,42.84,42.84,42.8,42.82,22385.0,37.6226,37.6226,37.5875,37.6051,22385.0
2019-11-19 13:30:00,42.82,42.85,42.82,42.84,20982.0,37.6051,37.6314,37.6051,37.6226,20982.0
2019-11-19 13:35:00,42.84,42.89,42.84,42.89,34260.0,37.6226,37.6666,37.6226,37.6666,34260.0
2019-11-19 13:40:00,42.89,42.9,42.88,42.9,19038.0,37.6666,37.6753,37.6578,37.6753,19038.0
2019-11-19 13:45:00,42.89,42.91,42.88,42.91,20788.0,37.6666,37.6841,37.6578,37.6841,20788.0
2019-11-19 13:50:00,42.91,42.93,42.89,42.91,34583.0,37.6841,37.7017,37.6666,37.6841,34583.0
2019-11-19 13:55:00,42.91,42.91,42.84,42.85,38801.0,37.6841,37.6841,37.6226,37.6314,38801.0
2019-11-19 14:00:00,42.84,42.87,42.83,42.87,28111.0,37.6226,37.649,37.6139,37.649,28111.0
2019-11-19 14:05:00,42.87,42.9,42.86,42.9,19483.0,37.649,37.6753,37.6402,37.6753,19483.0
2019-11-19 14:10:00,42.89,42.89,42.86,42.88,25176.0,37.6666,37.6666,37.6402,37.6578,25176.0
2019-11-19 14:15:00,42.88,42.89,42.86,42.89,16080.0,37.6578,37.6666,37.6402,37.6666,16080.0
2019-11-19 14:20:00,42.89,42.92,42.88,42.91,32937.0,37.6666,37.6929,37.6578,37.6841,32937.0
2019-11-19 14:25:00,42.92,42.93,42.91,42.91,32355.0,37.6929,37.7017,37.6841,37.6841,32355.0
2019-11-19 14:30:00,42.91,42.92,42.82,42.84,35147.0,37.6841,37.6929,37.6051,37.6226,35147.0
2019-11-19 14:35:00,42.84,42.86,42.83,42.86,14000.0,37.6226,37.6402,37.6139,37.6402,14000.0
2019-11-19 14:40:00,42.86,42.87,42.85,42.86,34605.0,37.6402,37.649,37.6314,37.6402,34605.0
2019-11-19 14:45:00,42.87,42.88,42.86,42.88,17604.0,37.649,37.6578,37.6402,37.6578,17604.0
2019-11-19 14:50:00,42.87,42.89,42.87,42.89,37652.0,37.649,37.6666,37.649,37.6666,37652.0
2019-11-19 14:55:00,42.89,42.89,42.85,42.87,51273.0,37.6666,37.6666,37.6314,37.649,51273.0
2019-11-19 15:00:00,42.87,42.91,42.86,42.89,44304.0,37.649,37.6841,37.6402,37.6666,44304.0
2019-11-19 15:05:00,42.89,42.93,42.88,42.93,36979.0,37.6666,37.7017,37.6578,37.7017,36979.0
2019-11-19 15:10:00,42.93,42.98,42.92,42.98,46914.0,37.7017,37.7456,37.6929,37.7456,46914.0
2019-11-19 15:15:00,42.98,42.99,42.97,42.98,35274.0,37.7456,37.7544,37.7368,37.7456,35274.0
2019-11-19 15:20:00,42.98,42.98,42.93,42.96,73244.0,37.7456,37.7456,37.7017,37.728,73244.0
2019-11-19 15:25:00,42.96,42.97,42.93,42.94,61892.0,37.728,37.7368,37.7017,37.7105,61892.0
2019-11-19 15:30:00,42.94,42.96,42.92,42.94,63898.0,37.7105,37.728,37.6929,37.7105,63898.0
2019-11-19 15:35:00,42.94,42.97,42.93,42.94,68973.0,37.7105,37.7368,37.7017,37.7105,68973.0
2019-11-19 15:40:00,42.95,42.96,42.93,42.94,32860.0,37.7192,37.728,37.7017,37.7105,32860.0
2019-11-19 15:45:00,42.94,42.94,42.87,42.9,90402.0,37.7105,37.7105,37.649,37.6753,90402.0
2019-11-19 15:50:00,42.89,42.9,42.83,42.83,83000.0,37.6666,37.6753,37.6139,37.6139,83000.0
2019-11-19 15:55:00,42.83,42.92,42.83,42.91,376034.0,37.6139,37.6929,37.6139,37.6841,376034.0
2019-11-20 09:30:00,42.83,42.89,42.72,42.84,60730.0,37.6139,37.6666,37.5173,37.6226,60730.0
2019-11-20 09:35:00,42.84,42.88,42.8,42.82,16882.0,37.6226,37.6578,37.5875,37.6051,16882.0
2019-11-20 09:40:00,42.82,42.82,42.66,42.66,16352.0,37.6051,37.6051,37.4646,37.4646,16352.0
2019-11-20 09:45:00,42.67,42.69,42.62,42.64,18681.0,37.4733,37.4909,37.4294,37.447,18681.0
2019-11-20 09:50:00,42.63,42.63,42.55,42.55,19212.0,37.4382,37.4382,37.368,37.368,19212.0
2019-11-20 09:55:00,42.55,42.57,42.52,42.55,15221.0,37.368,37.3855,37.3416,37.368,15221.0
2019-11-20 10:00:00,42.56,42.58,42.54,42.54,11370.0,37.3767,37.3943,37.3592,37.3592,11370.0
2019-11-20 10:05:00,42.55,42.55,42.49,42.51,17448.0,37.368,37.368,37.3153,37.3328,17448.0
2019-11-20 10:10:00,42.51,42.53,42.44,42.44,23442.0,37.3328,37.3504,37.2714,37.2714,23442.0
2019-11-20 10:15:00,42.44,42.44,42.38,42.39,26484.0,37.2714,37.2714,37.2187,37.2274,26484.0
2019-11-20 10:20:00,42.39,42.39,42.33,42.33,41953.0,37.2274,37.2274,37.1748,37.1748,41953.0
2019-11-20 10:25:00,42.34,42.49,42.33,42.46,52160.0,37.1835,37.3153,37.1748,37.2889,52160.0
2019-11-20 10:30:00,42.47,42.54,42.46,42.5,12114.0,37.2977,37.3592,37.2889,37.3241,12114.0
2019-11-20 10:35:00,42.5,42.53,42.47,42.49,14988.0,37.3241,37.3504,37.2977,37.3153,14988.0
2019-11-20 10:40:00,42.48,42.49,42.44,42.46,5990.0,37.3065,37.3153,37.2714,37.2889,5990.0
2019-11-20 10:45:00,42.45,42.51,42.41,42.51,31205.0,37.2801,37.3328,37.245,37.3328,31205.0
2019-11-20 10:50:00,42.51,42.56,42.5,42.53,13503.0,37.3328,37.3767,37.3241,37.3504,13503.0
2019-11-20 10:55:00,42.54,42.57,42.54,42.56,10373.0,37.3592,37.3855,37.3592,37.3767,10373.0
2019-11-20 11:00:00,42.56,42.59,42.56,42.58,7607.0,37.3767,37.4031,37.3767,37.3943,7607.0
2019-11-20 11:05:00,42.57,42.59,42.55,42.58,10350.0,37.3855,37.4031,37.368,37.3943,10350.0
2019-11-20 11:10:00,42.58,42.59,42.52,42.55,25193.0,37.3943,37.4031,37.3416,37.368,25193.0
2019-11-20 11:15:00,42.55,42.55,42.51,42.52,8270.0,37.368,37.368,37.3328,37.3416,8270.0
2019-11-20 11:20:00,42.52,42.54,42.52,42.54,22335.0,37.3416,37.3592,37.3416,37.3592,22335.0
2019-11-20 11:25:00,42.54,42.55,42.5,42.53,18535.0,37.3592,37.368,37.3241,37.3504,18535.0
2019-11-20 11:30:00,42.52,42.56,42.48,42.55,21548.0,37.3416,37.3767,37.3065,37.368,21548.0
2019-11-20 11:35:00,42.55,42.58,42.55,42.56,10357.0,37.368,37.3943,37.368,37.3767,10357.0
2019-11-20 11:40:00,42.57,42.57,42.55,42.55,11713.0,37.3855,37.3855,37.368,37.368,11713.0
2019-11-20 11:45:00,42.56,42.56,42.49,42.49,14996.0,37.3767,37.3767,37.3153,37.3153,14996.0
2019-11-20 11:50:00,42.49,42.5,42.48,42.49,8468.0,37.3153,37.3241,37.3065,37.3153,8468.0
2019-11-20 11:55:00,42.49,42.51,42.46,42.47,32500.0,37.3153,37.3328,37.2889,37.2977,32500.0
2019-11-20 12:00:00,42.46,42.47,42.42,42.45,24953.0,37.2889,37.2977,37.2538,37.2801,24953.0
2019-11-20 12:05:00,42.44,42.46,42.44,42.45,12873.0,37.2714,37.2889,37.2714,37.2801,12873.0
2019-11-20 12:10:00,42.44,42.45,42.43,42.45,10310.0,37.2714,37.2801,37.2626,37.2801,10310.0
2019-11-20 12:15:00,42.44,42.47,42.42,42.44,98706.0,37.2714,37.2977,37.2538,37.2714,98706.0
2019-11-20 12:20:00,42.43,42.43,42.34,42.37,11008.0,37.2626,37.2626,37.1835,37.2099,11008.0
2019-11-20 12:25:00,42.37,42.41,42.37,42.41,14216.0,37.2099,37.245,37.2099,37.245,14216.0
2019-11-20 12:30:00,42.41,42.44,42.39,42.42,19160.0,37.245,37.2714,37.2274,37.2538,19160.0
2019-11-20 12:35:00,42.41,42.44,42.38,42.38,17304.0,37.245,37.2714,37.2187,37.2187,17304.0
2019-11-20 12:40:00,42.38,42.41,42.37,42.38,14358.0,37.2187,37.245,37.2099,37.2187,14358.0
2019-11-20 12:45:00,42.38,42.39,42.36,42.36,10166.0,37.2187,37.2274,37.2011,37.2011,10166.0
2019-11-20 12:50:00,42.37,42.37,42.3,42.31,27406.0,37.2099,37.2099,37.1484,37.1572,27406.0
2019-11-20 12:55:00,42.31,42.33,42.2,42.27,62760.0,37.1572,37.1748,37.0606,37.1221,62760.0
2019-11-20 13:00:00,42.28,42.29,42.24,42.26,12180.0,37.1308,37.1396,37.0957,37.1133,12180.0
2019-11-20 13:05:00,42.25,42.26,42.17,42.19,17993.0,37.1045,37.1133,37.0342,37.0518,17993.0
2019-11-20 13:10:00,42.18,42.19,42.15,42.15,24668.0,37.043,37.0518,37.0167,37.0167,24668.0
2019-11-20 13:15:00,42.15,42.16,42.08,42.09,40274.0,37.0167,37.0255,36.9552,36.964,40274.0
2019-11-20 13:20:00,42.1,42.16,42.1,42.15,12161.0,36.9728,37.0255,36.9728,37.0167,12161.0
2019-11-20 13:25:00,42.15,42.21,42.15,42.16,15372.0,37.0167,37.0694,37.0167,37.0255,15372.0
2019-11-20 13:30:00,42.16,42.17,42.11,42.15,16297.0,37.0255,37.0342,36.9815,37.0167,16297.0
2019-11-20 13:35:00,42.16,42.18,42.14,42.14,9860.0,37.0255,37.043,37.0079,37.0079,9860.0
2019-11-20 13:40:00,42.14,42.2,42.14,42.18,13895.0,37.0079,37.0606,37.0079,37.043,13895.0
2019-11-20 13:45:00,42.18,42.24,42.18,42.24,12431.0,37.043,37.0957,37.043,37.0957,12431.0
2019-11-20 13:50:00,42.25,42.3,42.23,42.27,32125.0,37.1045,37.1484,37.0869,37.1221,32125.0
2019-11-20 13:55:00,42.26,42.29,42.23,42.29,15393.0,37.1133,37.1396,37.0869,37.1396,15393.0
2019-11-20 14:00:00,42.29,42.3,42.23,42.23,30111.0,37.1396,37.1484,37.0869,37.0869,30111.0
2019-11-20 14:05:00,42.23,42.26,42.2,42.22,12560.0,37.0869,37.1133,37.0606,37.0782,12560.0
2019-11-20 14:10:00,42.23,42.28,42.22,42.23,102740.0,37.0869,37.1308,37.0782,37.0869,102740.0
2019-11-20 14:15:00,42.24,42.28,42.24,42.28,120699.0,37.0957,37.1308,37.0957,37.1308,120699.0
2019-11-20 14:20:00,42.27,42.28,42.21,42.22,14672.0,37.1221,37.1308,37.0694,37.0782,14672.0
2019-11-20 14:25:00,42.22,42.27,42.22,42.25,24319.0,37.0782,37.1221,37.0782,37.1045,24319.0
2019-11-20 14:30:00,42.25,42.37,42.24,42.29,466453.0,37.1045,37.2099,37.0957,37.1396,466453.0
2019-11-20 14:35:00,42.29,42.33,42.27,42.33,14345.0,37.1396,37.1748,37.1221,37.1748,14345.0
2019-11-20 14:40:00,42.33,42.34,42.29,42.33,14814.0,37.1748,37.1835,37.1396,37.1748,14814.0
2019-11-20 14:45:00,42.32,42.33,42.27,42.27,13991.0,37.166,37.1748,37.1221,37.1221,13991.0
2019-11-20 14:50:00,42.27,42.29,42.26,42.28,15291.0,37.1221,37.1396,37.1133,37.1308,15291.0
2019-11-20 14:55:00,42.27,42.3,42.27,42.3,9999.0,37.1221,37.1484,37.1221,37.1484,9999.0
2019-11-20 15:00:00,42.3,42.31,42.27,42.27,23818.0,37.1484,37.1572,37.1221,37.1221,23818.0
2019-11-20 15:05:00,42.27,42.3,42.27,42.29,11467.0,37.1221,37.1484,37.1221,37.1396,11467.0
2019-11-20 15:10:00,42.3,42.34,42.29,42.34,18934.0,37.1484,37.1835,37.1396,37.1835,18934.0
2019-11-20 15:15:00,42.33,42.35,42.32,42.32,19401.0,37.1748,37.1923,37.166,37.166,19401.0
2019-11-20 15:20:00,42.32,42.33,42.3,42.33,8964.0,37.166,37.1748,37.1484,37.1748,8964.0
2019-11-20 15:25:00,42.33,42.33,42.3,42.3,18196.0,37.1748,37.1748,37.1484,37.1484,18196.0
2019-11-20 15:30:00,42.3,42.34,42.27,42.33,26066.0,37.1484,37.1835,37.1221,37.1748,26066.0
2019-11-20 15:35:00,42.33,42.37,42.31,42.34,49485.0,37.1748,37.2099,37.1572,37.1835,49485.0
2019-11-20 15:40:00,42.34,42.39,42.34,42.38,15785.0,37.1835,37.2274,37.1835,37.2187,15785.0
2019-11-20 15:45:00,42.39,42.4,42.36,42.38,39175.0,37.2274,37.2362,37.2011,37.2187,39175.0
2019-11-20 15:50:00,42.38,42.38,42.33,42.36,56865.0,37.2187,37.2187,37.1748,37.2011,56865.0
2019-11-20 15:55:00,42.36,42.41,42.34,42.41,219934.0,37.2011,37.245,37.1835,37.245,219934.0
2019-11-21 09:30:00,42.12,42.33,42.02,42.06,72233.0,36.9903,37.1748,36.9025,36.9376,72233.0
2019-11-21 09:35:00,42.06,42.25,42.03,42.23,30790.0,36.9376,37.1045,36.9113,37.0869,30790.0
2019-11-21 09:40:00,42.22,42.22,42.12,42.13,19549.0,37.0782,37.0782,36.9903,36.9991,19549.0
2019-11-21 09:45:00,42.13,42.14,42.04,42.1,21307.0,36.9991,37.0079,36.9201,36.9728,21307.0
2019-11-21 09:50:00,42.11,42.14,42.08,42.09,21407.0,36.9815,37.0079,36.9552,36.964,21407.0
2019-11-21 09:55:00,42.08,42.13,42.07,42.13,59240.0,36.9552,36.9991,36.9464,36.9991,59240.0
2019-11-21 10:00:00,42.13,42.13,42.1,42.12,135041.0,36.9991,36.9991,36.9728,36.9903,135041.0
2019-11-21 10:05:00,42.12,42.23,42.07,42.2,287519.0,36.9903,37.0869,36.9464,37.0606,287519.0
2019-11-21 10:10:00,42.2,42.23,42.16,42.16,50174.0,37.0606,37.0869,37.0255,37.0255,50174.0
2019-11-21 10:15:00,42.16,42.22,42.08,42.21,214608.0,37.0255,37.0782,36.9552,37.0694,214608.0
2019-11-21 10:20:00,42.21,42.22,42.13,42.16,44158.0,37.0694,37.0782,36.9991,37.0255,44158.0
2019-11-21 10:25:00,42.16,42.22,42.13,42.19,32414.0,37.0255,37.0782,36.9991,37.0518,32414.0
2019-11-21 10:30:00,42.19,42.24,42.13,42.18,45984.0,37.0518,37.0957,36.9991,37.043,45984.0
2019-11-21 10:35:00,42.19,42.28,42.18,42.27,35538.0,37.0518,37.1308,37.043,37.1221,35538.0
2019-11-21 10:40:00,42.27,42.28,42.24,42.24,37390.0,37.1221,37.1308,37.0957,37.0957,37390.0
2019-11-21 10:45:00,42.24,42.26,42.24,42.24,23858.0,37.0957,37.1133,37.0957,37.0957,23858.0
2019-11-21 10:50:00,42.24,42.26,42.19,42.25,48519.0,37.0957,37.1133,37.0518,37.1045,48519.0
2019-11-21 10:55:00,42.25,42.26,42.22,42.25,37846.0,37.1045,37.1133,37.0782,37.1045,37846.0
2019-11-21 11:00:00,42.25,42.27,42.23,42.24,55051.0,37.1045,37.1221,37.0869,37.0957,55051.0
2019-11-21 11:05:00,42.24,42.25,42.23,42.25,17303.0,37.0957,37.1045,37.0869,37.1045,17303.0
2019-11-21 11:10:00,42.25,42.25,42.16,42.16,19232.0,37.1045,37.1045,37.0255,37.0255,19232.0
2019-11-21 11:15:00,42.16,42.17,42.14,42.15,17805.0,37.0255,37.0342,37.0079,37.0167,17805.0
2019-11-21 11:20:00,42.15,42.17,42.14,42.16,18762.0,37.0167,37.0342,37.0079,37.0255,18762.0
2019-11-21 11:25:00,42.16,42.23,42.15,42.19,24856.0,37.0255,37.0869,37.0167,37.0518,24856.0
2019-11-21 11:30:00,42.19,42.23,42.17,42.18,18525.0,37.0518,37.0869,37.0342,37.043,18525.0
2019-11-21 11:35:00,42.18,42.2,42.16,42.18,14503.0,37.043,37.0606,37.0255,37.043,14503.0
2019-11-21 11:40:00,42.18,42.18,42.15,42.17,16821.0,37.043,37.043,37.0167,37.0342,16821.0
2019-11-21 11:45:00,42.17,42.2,42.16,42.19,15599.0,37.0342,37.0606,37.0255,37.0518,15599.0
2019-11-21 11:50:00,42.18,42.19,42.14,42.16,10764.0,37.043,37.0518,37.0079,37.0255,10764.0
2019-11-21 11:55:00,42.16,42.17,42.13,42.14,16693.0,37.0255,37.0342,36.9991,37.0079,16693.0
2019-11-21 12:00:00,42.15,42.2,42.14,42.2,12620.0,37.0167,37.0606,37.0079,37.0606,12620.0
2019-11-21 12:05:00,42.2,42.22,42.17,42.2,16418.0,37.0606,37.0782,37.0342,37.0606,16418.0
2019-11-21 12:10:00,42.2,42.22,42.19,42.19,22220.0,37.0606,37.0782,37.0518,37.0518,22220.0
2019-11-21 12:15:00,42.19,42.22,42.19,42.2,19379.0,37.0518,37.0782,37.0518,37.0606,19379.0
2019-11-21 12:20:00,42.21,42.21,42.2,42.21,10516.0,37.0694,37.0694,37.0606,37.0694,10516.0
2019-11-21 12:25:00,42.2,42.21,42.17,42.21,20546.0,37.0606,37.0694,37.0342,37.0694,20546.0
2019-11-21 12:30:00,42.21,42.22,42.19,42.22,13839.0,37.0694,37.0782,37.0518,37.0782,13839.0
2019-11-21 12:35:00,42.22,42.22,42.16,42.2,24456.0,37.0782,37.0782,37.0255,37.0606,24456.0
2019-11-21 12:40:00,42.19,42.21,42.19,42.21,15363.0,37.0518,37.0694,37.0518,37.0694,15363.0
2019-11-21 12:45:00,42.2,42.21,42.17,42.17,13974.0,37.0606,37.0694,37.0342,37.0342,13974.0
2019-11-21 12:50:00,42.17,42.18,42.15,42.16,15371.0,37.0342,37.043,37.0167,37.0255,15371.0
2019-11-21 12:55:00,42.16,42.18,42.15,42.16,13153.0,37.0255,37.043,37.0167,37.0255,13153.0
2019-11-21 13:00:00,42.16,42.18,42.16,42.16,14654.0,37.0255,37.043,37.0255,37.0255,14654.0
2019-11-21 13:05:00,42.16,42.2,42.15,42.19,14067.0,37.0255,37.0606,37.0167,37.0518,14067.0
2019-11-21 13:10:00,42.2,42.2,42.18,42.19,8744.0,37.0606,37.0606,37.043,37.0518,8744.0
2019-11-21 13:15:00,42.19,42.2,42.16,42.19,14887.0,37.0518,37.0606,37.0255,37.0518,14887.0
2019-11-21 13:20:00,42.2,42.2,42.14,42.16,23104.0,37.0606,37.0606,37.0079,37.0255,23104.0
2019-11-21 13:25:00,42.16,42.19,42.16,42.18,14392.0,37.0255,37.0518,37.0255,37.043,14392.0
2019-11-21 13:30:00,42.18,42.19,42.16,42.16,16373.0,37.043,37.0518,37.0255,37.0255,16373.0
2019-11-21 13:35:00,42.16,42.17,42.12,42.15,17716.0,37.0255,37.0342,36.9903,37.0167,17716.0
2019-11-21 13:40:00,42.15,42.15,42.12,42.14,28417.0,37.0167,37.0167,36.9903,37.0079,28417.0
2019-11-21 13:45:00,42.14,42.2,42.14,42.18,41810.0,37.0079,37.0606,37.0079,37.043,41810.0
2019-11-21 13:50:00,42.17,42.18,42.14,42.18,21464.0,37.0342,37.043,37.0079,37.043,21464.0
2019-11-21 13:55:00,42.18,42.18,42.14,42.18,15692.0,37.043,37.043,37.0079,37.043,15692.0
2019-11-21 14:00:00,42.18,42.19,42.14,42.15,21095.0,37.043,37.0518,37.0079,37.0167,21095.0
2019-11-21 14:05:00,42.15,42.17,42.13,42.16,41903.0,37.0167,37.0342,36.9991,37.0255,41903.0
2019-11-21 14:10:00,42.16,42.16,42.13,42.13,18935.0,37.0255,37.0255,36.9991,36.9991,18935.0
2019-11-21 14:15:00,42.14,42.14,42.12,42.13,13036.0,37.0079,37.0079,36.9903,36.9991,13036.0
2019-11-21 14:20:00,42.13,42.14,42.1,42.1,36989.0,36.9991,37.0079,36.9728,36.9728,36989.0
2019-11-21 14:25:00,42.1,42.11,42.08,42.1,13314.0,36.9728,36.9815,36.9552,36.9728,13314.0
2019-11-21 14:30:00,42.11,42.11,42.09,42.1,31474.0,36.9815,36.9815,36.964,36.9728,31474.0
2019-11-21 14:35:00,42.11,42.15,42.09,42.15,19229.0,36.9815,37.0167,36.964,37.0167,19229.0
2019-11-21 14:40:00,42.15,42.2,42.14,42.18,19357.0,37.0167,37.0606,37.0079,37.043,19357.0
2019-11-21 14:45:00,42.18,42.21,42.16,42.21,20415.0,37.043,37.0694,37.0255,37.0694,20415.0
2019-11-21 14:50:00,42.21,42.21,42.14,42.16,30967.0,37.0694,37.0694,37.0079,37.0255,30967.0
2019-11-21 14:55:00,42.16,42.17,42.14,42.14,21153.0,37.0255,37.0342,37.0079,37.0079,21153.0
2019-11-21 15:00:00,42.14,42.16,42.12,42.15,60395.0,37.0079,37.0255,36.9903,37.0167,60395.0
2019-11-21 15:05:00,42.15,42.15,42.09,42.1,43153.0,37.0167,37.0167,36.964,36.9728,43153.0
2019-11-21 15:10:00,42.11,42.14,42.1,42.14,15778.0,36.9815,37.0079,36.9728,37.0079,15778.0
2019-11-21 15:15:00,42.15,42.21,42.14,42.21,57171.0,37.0167,37.0694,37.0079,37.0694,57171.0
2019-11-21 15:20:00,42.21,42.22,42.17,42.18,44451.0,37.0694,37.0782,37.0342,37.043,44451.0
2019-11-21 15:25:00,42.19,42.2,42.16,42.19,35009.0,37.0518,37.0606,37.0255,37.0518,35009.0
2019-11-21 15:30:00,42.19,42.21,42.16,42.16,47361.0,37.0518,37.0694,37.0255,37.0255,47361.0
2019-11-21 15:35:00,42.17,42.18,42.14,42.15,35487.0,37.0342,37.043,37.0079,37.0167,35487.0
2019-11-21 15:40:00,42.15,42.16,42.13,42.16,42351.0,37.0167,37.0255,36.9991,37.0255,42351.0
2019-11-21 15:45:00,42.15,42.19,42.14,42.19,59946.0,37.0167,37.0518,37.0079,37.0518,59946.0
2019-11-21 15:50:00,42.19,42.22,42.17,42.22,216174.0,37.0518,37.0782,37.0342,37.0782,216174.0
2019-11-21 15:55:00,42.22,42.28,42.2,42.2,315547.0,37.0782,37.1308,37.0606,37.0606,315547.0
2019-11-22 09:30:00,42.29,42.58,42.23,42.36,56710.0,37.1396,37.3943,37.0869,37.2011,56710.0
2019-11-22 09:35:00,42.37,42.42,42.28,42.4,21568.0,37.2099,37.2538,37.1308,37.2362,21568.0
2019-11-22 09:40:00,42.39,42.44,42.36,42.39,23676.0,37.2274,37.2714,37.2011,37.2274,23676.0
2019-11-22 09:45:00,42.4,42.44,42.36,42.44,16837.0,37.2362,37.2714,37.2011,37.2714,16837.0
2019-11-22 09:50:00,42.44,42.54,42.44,42.51,9094.0,37.2714,37.3592,37.2714,37.3328,9094.0
2019-11-22 09:55:00,42.5,42.55,42.48,42.51,12712.0,37.3241,37.368,37.3065,37.3328,12712.0
2019-11-22 10:00:00,42.49,42.56,42.47,42.49,20256.0,37.3153,37.3767,37.2977,37.3153,20256.0
2019-11-22 10:05:00,42.48,42.52,42.47,42.48,12584.0,37.3065,37.3416,37.2977,37.3065,12584.0
2019-11-22 10:10:00,42.49,42.5,42.45,42.46,10675.0,37.3153,37.3241,37.2801,37.2889,10675.0
2019-11-22 10:15:00,42.46,42.47,42.41,42.41,17967.0,37.2889,37.2977,37.245,37.245,17967.0
2019-11-22 10:20:00,42.41,42.47,42.41,42.43,24366.0,37.245,37.2977,37.245,37.2626,24366.0
2019-11-22 10:25:00,42.43,42.5,42.43,42.44,13400.0,37.2626,37.3241,37.2626,37.2714,13400.0
2019-11-22 10:30:00,42.44,42.49,42.43,42.45,23186.0,37.2714,37.3153,37.2626,37.2801,23186.0
2019-11-22 10:35:00,42.44,42.44,42.39,42.41,17226.0,37.2714,37.2714,37.2274,37.245,17226.0
2019-11-22 10:40:00,42.41,42.45,42.4,42.44,11717.0,37.245,37.2801,37.2362,37.2714,11717.0
2019-11-22 10:45:00,42.44,42.45,42.4,42.4,8503.0,37.2714,37.2801,37.2362,37.2362,8503.0
2019-11-22 10:50:00,42.4,42.43,42.38,42.4,20874.0,37.2362,37.2626,37.2187,37.2362,20874.0
2019-11-22 10:55:00,42.4,42.45,42.39,42.43,27639.0,37.2362,37.2801,37.2274,37.2626,27639.0
2019-11-22 11:00:00,42.43,42.49,42.42,42.45,26916.0,37.2626,37.3153,37.2538,37.2801,26916.0
2019-11-22 11:05:00,42.45,42.46,42.41,42.45,17124.0,37.2801,37.2889,37.245,37.2801,17124.0
2019-11-22 11:10:00,42.45,42.45,42.42,42.45,15512.0,37.2801,37.2801,37.2538,37.2801,15512.0
2019-11-22 11:15:00,42.45,42.45,42.36,42.39,14430.0,37.2801,37.2801,37.2011,37.2274,14430.0
2019-11-22 11:20:00,42.39,42.42,42.38,42.4,11942.0,37.2274,37.2538,37.2187,37.2362,11942.0
2019-11-22 11:25:00,42.4,42.46,42.39,42.45,26690.0,37.2362,37.2889,37.2274,37.2801,26690.0
2019-11-22 11:30:00,42.44,42.45,42.41,42.41,17663.0,37.2714,37.2801,37.245,37.245,17663.0
2019-11-22 11:35:00,42.41,42.43,42.39,42.42,21989.0,37.245,37.2626,37.2274,37.2538,21989.0
2019-11-22 11:40:00,42.42,42.46,42.41,42.44,14788.0,37.2538,37.2889,37.245,37.2714,14788.0
2019-11-22 11:45:00,42.44,42.46,42.41,42.46,17639.0,37.2714,37.2889,37.245,37.2889,17639.0
2019-11-22 11:50:00,42.45,42.47,42.44,42.46,16678.0,37.2801,37.2977,37.2714,37.2889,16678.0
2019-11-22 11:55:00,42.46,42.5,42.45,42.5,20333.0,37.2889,37.3241,37.2801,37.3241,20333.0
2019-11-22 12:00:00,42.5,42.54,42.48,42.54,29048.0,37.3241,37.3592,37.3065,37.3592,29048.0
2019-11-22 12:05:00,42.54,42.58,42.54,42.57,21256.0,37.3592,37.3943,37.3592,37.3855,21256.0
2019-11-22 12:10:00,42.57,42.57,42.51,42.52,20166.0,37.3855,37.3855,37.3328,37.3416,20166.0
2019-11-22 12:15:00,42.52,42.54,42.5,42.54,14064.0,37.3416,37.3592,37.3241,37.3592,14064.0
2019-11-22 12:20:00,42.54,42.56,42.53,42.55,12741.0,37.3592,37.3767,37.3504,37.368,12741.0
2019-11-22 12:25:00,42.55,42.59,42.54,42.59,31991.0,37.368,37.4031,37.3592,37.4031,31991.0
2019-11-22 12:30:00,42.59,42.62,42.57,42.62,20807.0,37.4031,37.4294,37.3855,37.4294,20807.0
2019-11-22 12:35:00,42.62,42.63,42.56,42.57,23186.0,37.4294,37.4382,37.3767,37.3855,23186.0
2019-11-22 12:40:00,42.57,42.61,42.56,42.6,22749.0,37.3855,37.4207,37.3767,37.4119,22749.0
2019-11-22 12:45:00,42.6,42.63,42.59,42.63,14711.0,37.4119,37.4382,37.4031,37.4382,14711.0
2019-11-22 12:50:00,42.63,42.64,42.58,42.63,27740.0,37.4382,37.447,37.3943,37.4382,27740.0
2019-11-22 12:55:00,42.64,42.65,42.6,42.65,21947.0,37.447,37.4558,37.4119,37.4558,21947.0
2019-11-22 13:00:00,42.64,42.64,42.61,42.63,14458.0,37.447,37.447,37.4207,37.4382,14458.0
2019-11-22 13:05:00,42.63,42.66,42.61,42.66,24034.0,37.4382,37.4646,37.4207,37.4646,24034.0
2019-11-22 13:10:00,42.66,42.69,42.65,42.67,33478.0,37.4646,37.4909,37.4558,37.4733,33478.0
2019-11-22 13:15:00,42.67,42.67,42.64,42.66,22641.0,37.4733,37.4733,37.447,37.4646,22641.0
2019-11-22 13:20:00,42.66,42.71,42.65,42.7,38061.0,37.4646,37.5085,37.4558,37.4997,38061.0
2019-11-22 13:25:00,42.7,42.7,42.66,42.68,18369.0,37.4997,37.4997,37.4646,37.4821,18369.0
2019-11-22 13:30:00,42.68,42.73,42.67,42.71,22667.0,37.4821,37.526,37.4733,37.5085,22667.0
2019-11-22 13:35:00,42.71,42.74,42.7,42.72,18706.0,37.5085,37.5348,37.4997,37.5173,18706.0
2019-11-22 13:40:00,42.73,42.73,42.68,42.72,37657.0,37.526,37.526,37.4821,37.5173,37657.0
2019-11-22 13:45:00,42.72,42.73,42.68,42.69,28870.0,37.5173,37.526,37.4821,37.4909,28870.0
2019-11-22 13:50:00,42.69,42.71,42.68,42.69,19595.0,37.4909,37.5085,37.4821,37.4909,19595.0
2019-11-22 13:55:00,42.69,42.71,42.66,42.7,25857.0,37.4909,37.5085,37.4646,37.4997,25857.0
2019-11-22 14:00:00,42.7,42.7,42.65,42.67,25264.0,37.4997,37.4997,37.4558,37.4733,25264.0
2019-11-22 14:05:00,42.66,42.7,42.66,42.69,19044.0,37.4646,37.4997,37.4646,37.4909,19044.0
2019-11-22 14:10:00,42.69,42.71,42.61,42.62,45017.0,37.4909,37.5085,37.4207,37.4294,45017.0
2019-11-22 14:15:00,42.61,42.66,42.61,42.66,22688.0,37.4207,37.4646,37.4207,37.4646,22688.0
2019-11-22 14:20:00,42.66,42.7,42.65,42.68,22195.0,37.4646,37.4997,37.4558,37.4821,22195.0
2019-11-22 14:25:00,42.68,42.71,42.66,42.71,25783.0,37.4821,37.5085,37.4646,37.5085,25783.0
2019-11-22 14:30:00,42.71,42.73,42.69,42.73,24583.0,37.5085,37.526,37.4909,37.526,24583.0
2019-11-22 14:35:00,42.73,42.75,42.69,42.7,92831.0,37.526,37.5436,37.4909,37.4997,92831.0
2019-11-22 14:40:00,42.7,42.71,42.64,42.66,34256.0,37.4997,37.5085,37.447,37.4646,34256.0
2019-11-22 14:45:00,42.66,42.66,42.62,42.63,42090.0,37.4646,37.4646,37.4294,37.4382,42090.0
2019-11-22 14:50:00,42.62,42.63,42.58,42.59,60795.0,37.4294,37.4382,37.3943,37.4031,60795.0
2019-11-22 14:55:00,42.58,42.64,42.57,42.63,31083.0,37.3943,37.447,37.3855,37.4382,31083.0
2019-11-22 15:00:00,42.63,42.65,42.62,42.62,18639.0,37.4382,37.4558,37.4294,37.4294,18639.0
2019-11-22 15:05:00,42.63,42.64,42.6,42.63,46086.0,37.4382,37.447,37.4119,37.4382,46086.0
2019-11-22 15:10:00,42.62,42.63,42.6,42.63,70353.0,37.4294,37.4382,37.4119,37.4382,70353.0
2019-11-22 15:15:00,42.63,42.64,42.61,42.63,34840.0,37.4382,37.447,37.4207,37.4382,34840.0
2019-11-22 15:20:00,42.63,42.63,42.61,42.62,27829.0,37.4382,37.4382,37.4207,37.4294,27829.0
2019-11-22 15:25:00,42.62,42.68,42.61,42.68,45743.0,37.4294,37.4821,37.4207,37.4821,45743.0
2019-11-22 15:30:00,42.68,42.7,42.65,42.66,47578.0,37.4821,37.4997,37.4558,37.4646,47578.0
2019-11-22 15:35:00,42.65,42.68,42.63,42.66,71610.0,37.4558,37.4821,37.4382,37.4646,71610.0
2019-11-22 15:40:00,42.66,42.67,42.64,42.66,28030.0,37.4646,37.4733,37.447,37.4646,28030.0
2019-11-22 15:45:00,42.66,42.68,42.64,42.65,73528.0,37.4646,37.4821,37.447,37.4558,73528.0
2019-11-22 15:50:00,42.65,42.67,42.64,42.66,94514.0,37.4558,37.4733,37.447,37.4646,94514.0
2019-11-22 15:55:00,42.66,42.75,42.66,42.69,251626.0,37.4646,37.5436,37.4646,37.4909,251626.0
2019-11-25 09:30:00,42.8,42.87,42.73,42.73,40472.0,37.5875,37.649,37.526,37.526,40472.0
2019-11-25 09:35:00,42.73,42.85,42.7,42.8,19035.0,37.526,37.6314,37.4997,37.5875,19035.0
2019-11-25 09:40:00,42.8,42.83,42.79,42.79,20526.0,37.5875,37.6139,37.5787,37.5787,20526.0
2019-11-25 09:45:00,42.8,42.8,42.73,42.76,28026.0,37.5875,37.5875,37.526,37.5524,28026.0
2019-11-25 09:50:00,42.75,42.78,42.73,42.73,20178.0,37.5436,37.57,37.526,37.526,20178.0
2019-11-25 09:55:00,42.73,42.74,42.64,42.66,26840.0,37.526,37.5348,37.447,37.4646,26840.0
2019-11-25 10:00:00,42.66,42.81,42.66,42.81,23314.0,37.4646,37.5963,37.4646,37.5963,23314.0
2019-11-25 10:05:00,42.81,42.9,42.81,42.88,33584.0,37.5963,37.6753,37.5963,37.6578,33584.0
2019-11-25 10:10:00,42.89,42.96,42.89,42.95,20936.0,37.6666,37.728,37.6666,37.7192,20936.0
2019-11-25 10:15:00,42.96,42.96,42.9,42.91,17901.0,37.728,37.728,37.6753,37.6841,17901.0
2019-11-25 10:20:00,42.91,42.92,42.81,42.83,56032.0,37.6841,37.6929,37.5963,37.6139,56032.0
2019-11-25 10:25:00,42.84,42.91,42.83,42.89,24304.0,37.6226,37.6841,37.6139,37.6666,24304.0
2019-11-25 10:30:00,42.88,42.92,42.85,42.91,37588.0,37.6578,37.6929,37.6314,37.6841,37588.0
2019-11-25 10:35:00,42.9,42.9,42.81,42.81,21520.0,37.6753,37.6753,37.5963,37.5963,21520.0
2019-11-25 10:40:00,42.81,42.83,42.79,42.82,20083.0,37.5963,37.6139,37.5787,37.6051,20083.0
2019-11-25 10:45:00,42.83,42.87,42.78,42.79,32002.0,37.6139,37.649,37.57,37.5787,32002.0
2019-11-25 10:50:00,42.8,42.8,42.73,42.75,32621.0,37.5875,37.5875,37.526,37.5436,32621.0
2019-11-25 10:55:00,42.75,42.75,42.7,42.71,11365.0,37.5436,37.5436,37.4997,37.5085,11365.0
2019-11-25 11:00:00,42.71,42.75,42.69,42.7,17441.0,37.5085,37.5436,37.4909,37.4997,17441.0
2019-11-25 11:05:00,42.71,42.71,42.65,42.66,21913.0,37.5085,37.5085,37.4558,37.4646,21913.0
2019-11-25 11:10:00,42.65,42.73,42.65,42.73,34541.0,37.4558,37.526,37.4558,37.526,34541.0
2019-11-25 11:15:00,42.72,42.73,42.69,42.7,14805.0,37.5173,37.526,37.4909,37.4997,14805.0
2019-11-25 11:20:00,42.7,42.71,42.69,42.71,22281.0,37.4997,37.5085,37.4909,37.5085,22281.0
2019-11-25 11:25:00,42.71,42.73,42.69,42.69,22354.0,37.5085,37.526,37.4909,37.4909,22354.0
2019-11-25 11:30:00,42.7,42.7,42.65,42.68,31590.0,37.4997,37.4997,37.4558,37.4821,31590.0
2019-11-25 11:35:00,42.68,42.73,42.65,42.71,128745.0,37.4821,37.526,37.4558,37.5085,128745.0
2019-11-25 11:40:00,42.7,42.72,42.7,42.7,22487.0,37.4997,37.5173,37.4997,37.4997,22487.0
2019-11-25 11:45:00,42.71,42.72,42.69,42.7,23591.0,37.5085,37.5173,37.4909,37.4997,23591.0
2019-11-25 11:50:00,42.71,42.84,42.7,42.78,99685.0,37.5085,37.6226,37.4997,37.57,99685.0
2019-11-25 11:55:00,42.77,42.81,42.74,42.75,128233.0,37.5612,37.5963,37.5348,37.5436,128233.0
2019-11-25 12:00:00,42.75,42.81,42.74,42.74,44688.0,37.5436,37.5963,37.5348,37.5348,44688.0
2019-11-25 12:05:00,42.75,42.82,42.72,42.82,87122.0,37.5436,37.6051,37.5173,37.6051,87122.0
2019-11-25 12:10:00,42.82,42.88,42.81,42.86,18631.0,37.6051,37.6578,37.5963,37.6402,18631.0
2019-11-25 12:15:00,42.86,42.88,42.84,42.87,22990.0,37.6402,37.6578,37.6226,37.649,22990.0
2019-11-25 12:20:00,42.88,42.92,42.88,42.91,21654.0,37.6578,37.6929,37.6578,37.6841,21654.0
2019-11-25 12:25:00,42.92,42.92,42.85,42.86,18811.0,37.6929,37.6929,37.6314,37.6402,18811.0
2019-11-25 12:30:00,42.86,42.88,42.8,42.84,29847.0,37.6402,37.6578,37.5875,37.6226,29847.0
2019-11-25 12:35:00,42.84,42.89,42.83,42.89,32260.0,37.6226,37.6666,37.6139,37.6666,32260.0
2019-11-25 12:40:00,42.88,42.9,42.88,42.9,25278.0,37.6578,37.6753,37.6578,37.6753,25278.0
2019-11-25 12:45:00,42.9,42.96,42.85,42.86,46164.0,37.6753,37.728,37.6314,37.6402,46164.0
2019-11-25 12:50:00,42.87,42.87,42.85,42.85,14142.0,37.649,37.649,37.6314,37.6314,14142.0
2019-11-25 12:55:00,42.84,42.85,42.8,42.82,18793.0,37.6226,37.6314,37.5875,37.6051,18793.0
2019-11-25 13:00:00,42.82,42.85,42.82,42.84,23608.0,37.6051,37.6314,37.6051,37.6226,23608.0
2019-11-25 13:05:00,42.84,42.86,42.81,42.81,16868.0,37.6226,37.6402,37.5963,37.5963,16868.0
2019-11-25 13:10:00,42.81,42.81,42.75,42.75,23339.0,37.5963,37.5963,37.5436,37.5436,23339.0
2019-11-25 13:15:00,42.75,42.79,42.75,42.76,29132.0,37.5436,37.5787,37.5436,37.5524,29132.0
2019-11-25 13:20:00,42.76,42.79,42.74,42.78,86293.0,37.5524,37.5787,37.5348,37.57,86293.0
2019-11-25 13:25:00,42.78,42.81,42.75,42.75,17558.0,37.57,37.5963,37.5436,37.5436,17558.0
2019-11-25 13:30:00,42.75,42.75,42.64,42.66,61906.0,37.5436,37.5436,37.447,37.4646,61906.0
2019-11-25 13:35:00,42.67,42.73,42.67,42.7,21575.0,37.4733,37.526,37.4733,37.4997,21575.0
2019-11-25 13:40:00,42.7,42.72,42.68,42.68,14997.0,37.4997,37.5173,37.4821,37.4821,14997.0
2019-11-25 13:45:00,42.69,42.69,42.66,42.68,16015.0,37.4909,37.4909,37.4646,37.4821,16015.0
2019-11-25 13:50:00,42.67,42.69,42.67,42.67,16198.0,37.4733,37.4909,37.4733,37.4733,16198.0
2019-11-25 13:55:00,42.67,42.7,42.67,42.7,15687.0,37.4733,37.4997,37.4733,37.4997,15687.0
2019-11-25 14:00:00,42.69,42.7,42.66,42.66,14014.0,37.4909,37.4997,37.4646,37.4646,14014.0
2019-11-25 14:05:00,42.66,42.69,42.64,42.69,22934.0,37.4646,37.4909,37.447,37.4909,22934.0
2019-11-25 14:10:00,42.69,42.71,42.68,42.69,19197.0,37.4909,37.5085,37.4821,37.4909,19197.0
2019-11-25 14:15:00,42.69,42.69,42.67,42.69,17428.0,37.4909,37.4909,37.4733,37.4909,17428.0
2019-11-25 14:20:00,42.69,42.7,42.68,42.69,17023.0,37.4909,37.4997,37.4821,37.4909,17023.0
2019-11-25 14:25:00,42.69,42.69,42.66,42.67,24173.0,37.4909,37.4909,37.4646,37.4733,24173.0
2019-11-25 14:30:00,42.67,42.67,42.66,42.66,16705.0,37.4733,37.4733,37.4646,37.4646,16705.0
2019-11-25 14:35:00,42.66,42.7,42.65,42.69,34300.0,37.4646,37.4997,37.4558,37.4909,34300.0
2019-11-25 14:40:00,42.7,42.73,42.66,42.72,133061.0,37.4997,37.526,37.4646,37.5173,133061.0
2019-11-25 14:45:00,42.72,42.72,42.62,42.65,38657.0,37.5173,37.5173,37.4294,37.4558,38657.0
2019-11-25 14:50:00,42.65,42.67,42.63,42.63,35266.0,37.4558,37.4733,37.4382,37.4382,35266.0
2019-11-25 14:55:00,42.63,42.63,42.58,42.59,42427.0,37.4382,37.4382,37.3943,37.4031,42427.0
2019-11-25 15:00:00,42.59,42.61,42.57,42.61,70287.0,37.4031,37.4207,37.3855,37.4207,70287.0
2019-11-25 15:05:00,42.61,42.62,42.57,42.62,35658.0,37.4207,37.4294,37.3855,37.4294,35658.0
2019-11-25 15:10:00,42.62,42.67,42.62,42.66,23894.0,37.4294,37.4733,37.4294,37.4646,23894.0
2019-11-25 15:15:00,42.66,42.71,42.65,42.71,31055.0,37.4646,37.5085,37.4558,37.5085,31055.0
2019-11-25 15:20:00,42.71,42.74,42.71,42.73,17327.0,37.5085,37.5348,37.5085,37.526,17327.0
2019-11-25 15:25:00,42.74,42.8,42.73,42.77,36431.0,37.5348,37.5875,37.526,37.5612,36431.0
2019-11-25 15:30:00,42.78,42.78,42.74,42.74,36043.0,37.57,37.57,37.5348,37.5348,36043.0
2019-11-25 15:35:00,42.74,42.75,42.7,42.71,43672.0,37.5348,37.5436,37.4997,37.5085,43672.0
2019-11-25 15:40:00,42.71,42.71,42.66,42.67,40485.0,37.5085,37.5085,37.4646,37.4733,40485.0
2019-11-25 15:45:00,42.66,42.72,42.66,42.68,45754.0,37.4646,37.5173,37.4646,37.4821,45754.0
2019-11-25 15:50:00,42.68,42.68,42.62,42.62,162388.0,37.4821,37.4821,37.4294,37.4294,162388.0
2019-11-25 15:55:00,42.62,42.65,42.6,42.62,240626.0,37.4294,37.4558,37.4119,37.4294,240626.0
2019-11-26 09:30:00,42.7,42.72,42.62,42.64,32576.0,37.4997,37.5173,37.4294,37.447,32576.0
2019-11-26 09:35:00,42.66,42.72,42.63,42.71,19568.0,37.4646,37.5173,37.4382,37.5085,19568.0
2019-11-26 09:40:00,42.69,42.69,42.61,42.62,19791.0,37.4909,37.4909,37.4207,37.4294,19791.0
2019-11-26 09:45:00,42.62,42.67,42.6,42.65,16136.0,37.4294,37.4733,37.4119,37.4558,16136.0
2019-11-26 09:50:00,42.65,42.72,42.63,42.71,266567.0,37.4558,37.5173,37.4382,37.5085,266567.0
2019-11-26 09:55:00,42.71,42.86,42.71,42.82,40859.0,37.5085,37.6402,37.5085,37.6051,40859.0
2019-11-26 10:00:00,42.83,42.86,42.82,42.85,20282.0,37.6139,37.6402,37.6051,37.6314,20282.0
2019-11-26 10:05:00,42.84,42.85,42.8,42.84,8967.0,37.6226,37.6314,37.5875,37.6226,8967.0
2019-11-26 10:10:00,42.83,42.85,42.82,42.84,12545.0,37.6139,37.6314,37.6051,37.6226,12545.0
2019-11-26 10:15:00,42.84,42.94,42.83,42.91,12927.0,37.6226,37.7105,37.6139,37.6841,12927.0
2019-11-26 10:20:00,42.92,42.96,42.91,42.95,13818.0,37.6929,37.728,37.6841,37.7192,13818.0
2019-11-26 10:25:00,42.95,42.97,42.94,42.96,15505.0,37.7192,37.7368,37.7105,37.728,15505.0
2019-11-26 10:30:00,42.95,43.0,42.95,42.98,20301.0,37.7192,37.7632,37.7192,37.7456,20301.0
2019-11-26 10:35:00,42.98,42.98,42.93,42.97,14802.0,37.7456,37.7456,37.7017,37.7368,14802.0
2019-11-26 10:40:00,42.97,42.97,42.94,42.96,29593.0,37.7368,37.7368,37.7105,37.728,29593.0
2019-11-26 10:45:00,42.95,42.95,42.92,42.93,16605.0,37.7192,37.7192,37.6929,37.7017,16605.0
2019-11-26 10:50:00,42.92,42.93,42.91,42.92,10335.0,37.6929,37.7017,37.6841,37.6929,10335.0
2019-11-26 10:55:00,42.92,42.99,42.91,42.93,42469.0,37.6929,37.7544,37.6841,37.7017,42469.0
2019-11-26 11:00:00,42.93,42.94,42.87,42.88,29756.0,37.7017,37.7105,37.649,37.6578,29756.0
2019-11-26 11:05:00,42.88,42.9,42.84,42.87,21853.0,37.6578,37.6753,37.6226,37.649,21853.0
2019-11-26 11:10:00,42.87,42.87,42.85,42.87,23269.0,37.649,37.649,37.6314,37.649,23269.0
2019-11-26 11:15:00,42.86,42.89,42.86,42.86,17552.0,37.6402,37.6666,37.6402,37.6402,17552.0
2019-11-26 11:20:00,42.86,42.9,42.85,42.89,20761.0,37.6402,37.6753,37.6314,37.6666,20761.0
2019-11-26 11:25:00,42.89,42.9,42.86,42.9,20336.0,37.6666,37.6753,37.6402,37.6753,20336.0
2019-11-26 11:30:00,42.9,42.9,42.86,42.87,17417.0,37.6753,37.6753,37.6402,37.649,17417.0
2019-11-26 11:35:00,42.88,42.92,42.85,42.89,23669.0,37.6578,37.6929,37.6314,37.6666,23669.0
2019-11-26 11:40:00,42.88,42.89,42.86,42.87,9796.0,37.6578,37.6666,37.6402,37.649,9796.0
2019-11-26 11:45:00,42.87,42.88,42.85,42.86,11882.0,37.649,37.6578,37.6314,37.6402,11882.0
2019-11-26 11:50:00,42.85,42.89,42.85,42.88,11564.0,37.6314,37.6666,37.6314,37.6578,11564.0
2019-11-26 11:55:00,42.88,42.89,42.87,42.89,19460.0,37.6578,37.6666,37.649,37.6666,19460.0
2019-11-26 12:00:00,42.89,42.91,42.87,42.89,12772.0,37.6666,37.6841,37.649,37.6666,12772.0
2019-11-26 12:05:00,42.88,42.91,42.88,42.9,6809.0,37.6578,37.6841,37.6578,37.6753,6809.0
2019-11-26 12:10:00,42.91,42.96,42.91,42.96,12830.0,37.6841,37.728,37.6841,37.728,12830.0
2019-11-26 12:15:00,42.95,42.96,42.92,42.94,16788.0,37.7192,37.728,37.6929,37.7105,16788.0
2019-11-26 12:20:00,42.93,42.94,42.92,42.93,9057.0,37.7017,37.7105,37.6929,37.7017,9057.0
2019-11-26 12:25:00,42.94,43.0,42.92,42.99,13840.0,37.7105,37.7632,37.6929,37.7544,13840.0
2019-11-26 12:30:00,42.99,42.99,42.95,42.96,9341.0,37.7544,37.7544,37.7192,37.728,9341.0
2019-11-26 12:35:00,42.96,42.96,42.92,42.92,15652.0,37.728,37.728,37.6929,37.6929,15652.0
2019-11-26 12:40:00,42.91,42.91,42.87,42.89,9909.0,37.6841,37.6841,37.649,37.6666,9909.0
2019-11-26 12:45:00,42.89,42.91,42.89,42.89,9957.0,37.6666,37.6841,37.6666,37.6666,9957.0
2019-11-26 12:50:00,42.9,42.93,42.9,42.93,8007.0,37.6753,37.7017,37.6753,37.7017,8007.0
2019-11-26 12:55:00,42.93,42.93,42.91,42.93,9077.0,37.7017,37.7017,37.6841,37.7017,9077.0
2019-11-26 13:00:00,42.93,42.93,42.89,42.9,8866.0,37.7017,37.7017,37.6666,37.6753,8866.0
2019-11-26 13:05:00,42.9,42.9,42.88,42.88,14053.0,37.6753,37.6753,37.6578,37.6578,14053.0
2019-11-26 13:10:00,42.89,42.89,42.85,42.85,14253.0,37.6666,37.6666,37.6314,37.6314,14253.0
2019-11-26 13:15:00,42.86,42.86,42.84,42.86,18860.0,37.6402,37.6402,37.6226,37.6402,18860.0
2019-11-26 13:20:00,42.86,42.92,42.85,42.91,245162.0,37.6402,37.6929,37.6314,37.6841,245162.0
2019-11-26 13:25:00,42.91,42.92,42.84,42.87,217700.0,37.6841,37.6929,37.6226,37.649,217700.0
2019-11-26 13:30:00,42.87,42.87,42.77,42.77,95047.0,37.649,37.649,37.5612,37.5612,95047.0
2019-11-26 13:35:00,42.78,42.81,42.77,42.79,13801.0,37.57,37.5963,37.5612,37.5787,13801.0
2019-11-26 13:40:00,42.79,42.81,42.77,42.8,9699.0,37.5787,37.5963,37.5612,37.5875,9699.0
2019-11-26 13:45:00,42.79,42.79,42.77,42.78,7553.0,37.5787,37.5787,37.5612,37.57,7553.0
2019-11-26 13:50:00,42.78,42.83,42.77,42.83,10440.0,37.57,37.6139,37.5612,37.6139,10440.0
2019-11-26 13:55:00,42.83,42.9,42.83,42.9,20311.0,37.6139,37.6753,37.6139,37.6753,20311.0
2019-11-26 14:00:00,42.9,42.9,42.88,42.89,12881.0,37.6753,37.6753,37.6578,37.6666,12881.0
2019-11-26 14:05:00,42.89,42.94,42.89,42.94,14740.0,37.6666,37.7105,37.6666,37.7105,14740.0
2019-11-26 14:10:00,42.94,42.94,42.91,42.91,12377.0,37.7105,37.7105,37.6841,37.6841,12377.0
2019-11-26 14:15:00,42.91,42.92,42.9,42.91,12262.0,37.6841,37.6929,37.6753,37.6841,12262.0
2019-11-26 14:20:00,42.91,42.92,42.9,42.91,8566.0,37.6841,37.6929,37.6753,37.6841,8566.0
2019-11-26 14:25:00,42.9,42.91,42.89,42.9,15516.0,37.6753,37.6841,37.6666,37.6753,15516.0
2019-11-26 14:30:00,42.91,42.92,42.89,42.9,14513.0,37.6841,37.6929,37.6666,37.6753,14513.0
2019-11-26 14:35:00,42.9,42.92,42.88,42.91,9865.0,37.6753,37.6929,37.6578,37.6841,9865.0
2019-11-26 14:40:00,42.91,42.92,42.89,42.89,13061.0,37.6841,37.6929,37.6666,37.6666,13061.0
2019-11-26 14:45:00,42.9,42.9,42.88,42.89,22025.0,37.6753,37.6753,37.6578,37.6666,22025.0
2019-11-26 14:50:00,42.88,42.92,42.87,42.91,23622.0,37.6578,37.6929,37.649,37.6841,23622.0
2019-11-26 14:55:00,42.91,42.91,42.89,42.91,10633.0,37.6841,37.6841,37.6666,37.6841,10633.0
2019-11-26 15:00:00,42.9,42.91,42.84,42.86,38975.0,37.6753,37.6841,37.6226,37.6402,38975.0
2019-11-26 15:05:00,42.86,42.9,42.85,42.89,27451.0,37.6402,37.6753,37.6314,37.6666,27451.0
2019-11-26 15:10:00,42.88,42.9,42.87,42.88,19067.0,37.6578,37.6753,37.649,37.6578,19067.0
2019-11-26 15:15:00,42.88,42.9,42.87,42.9,15952.0,37.6578,37.6753,37.649,37.6753,15952.0
2019-11-26 15:20:00,42.9,42.9,42.89,42.89,22291.0,37.6753,37.6753,37.6666,37.6666,22291.0
2019-11-26 15:25:00,42.89,42.91,42.89,42.91,21833.0,37.6666,37.6841,37.6666,37.6841,21833.0
2019-11-26 15:30:00,42.91,42.93,42.88,42.89,59367.0,37.6841,37.7017,37.6578,37.6666,59367.0
2019-11-26 15:35:00,42.89,42.92,42.88,42.91,47231.0,37.6666,37.6929,37.6578,37.6841,47231.0
2019-11-26 15:40:00,42.91,42.94,42.9,42.93,54922.0,37.6841,37.7105,37.6753,37.7017,54922.0
2019-11-26 15:45:00,42.94,42.97,42.93,42.94,59845.0,37.7105,37.7368,37.7017,37.7105,59845.0
2019-11-26 15:50:00,42.95,42.97,42.94,42.97,98835.0,37.7192,37.7368,37.7105,37.7368,98835.0
2019-11-26 15:55:00,42.97,42.97,42.91,42.95,320861.0,37.7368,37.7368,37.6841,37.7192,320861.0
2019-11-27 09:30:00,42.99,43.05,42.86,43.03,54631.0,37.7544,37.8071,37.6402,37.7895,54631.0
2019-11-27 09:35:00,43.04,43.09,42.98,43.08,30519.0,37.7983,37.8422,37.7456,37.8334,30519.0
2019-11-27 09:40:00,43.08,43.09,43.04,43.04,17603.0,37.8334,37.8422,37.7983,37.7983,17603.0
2019-11-27 09:45:00,43.05,43.12,43.05,43.09,23127.0,37.8071,37.8685,37.8071,37.8422,23127.0
2019-11-27 09:50:00,43.1,43.1,43.06,43.09,20301.0,37.851,37.851,37.8159,37.8422,20301.0
2019-11-27 09:55:00,43.08,43.18,43.07,43.18,28717.0,37.8334,37.9212,37.8246,37.9212,28717.0
2019-11-27 10:00:00,43.17,43.17,43.03,43.05,20962.0,37.9125,37.9125,37.7895,37.8071,20962.0
2019-11-27 10:05:00,43.05,43.05,43.02,43.04,18220.0,37.8071,37.8071,37.7807,37.7983,18220.0
2019-11-27 10:10:00,43.04,43.06,43.0,43.05,11697.0,37.7983,37.8159,37.7632,37.8071,11697.0
2019-11-27 10:15:00,43.05,43.11,43.04,43.11,14706.0,37.8071,37.8598,37.7983,37.8598,14706.0
2019-11-27 10:20:00,43.12,43.12,42.99,43.03,22028.0,37.8685,37.8685,37.7544,37.7895,22028.0
2019-11-27 10:25:00,43.03,43.04,42.99,42.99,11774.0,37.7895,37.7983,37.7544,37.7544,11774.0
2019-11-27 10:30:00,43.0,43.0,42.96,42.98,79855.0,37.7632,37.7632,37.728,37.7456,79855.0
2019-11-27 10:35:00,42.98,43.03,42.98,43.01,127133.0,37.7456,37.7895,37.7456,37.7719,127133.0
2019-11-27 10:40:00,43.01,43.04,42.97,43.02,728961.0,37.7719,37.7983,37.7368,37.7807,728961.0
2019-11-27 10:45:00,43.01,43.01,42.94,42.96,19857.0,37.7719,37.7719,37.7105,37.728,19857.0
2019-11-27 10:50:00,42.95,42.98,42.89,42.98,59046.0,37.7192,37.7456,37.6666,37.7456,59046.0
2019-11-27 10:55:00,42.98,43.09,42.97,43.07,22557.0,37.7456,37.8422,37.7368,37.8246,22557.0
2019-11-27 11:00:00,43.08,43.08,43.02,43.04,15182.0,37.8334,37.8334,37.7807,37.7983,15182.0
2019-11-27 11:05:00,43.04,43.05,43.02,43.05,17955.0,37.7983,37.8071,37.7807,37.8071,17955.0
2019-11-27 11:10:00,43.07,43.08,43.02,43.03,15572.0,37.8246,37.8334,37.7807,37.7895,15572.0
2019-11-27 11:15:00,43.03,43.05,43.02,43.05,9220.0,37.7895,37.8071,37.7807,37.8071,9220.0
2019-11-27 11:20:00,43.05,43.06,43.04,43.05,7549.0,37.8071,37.8159,37.7983,37.8071,7549.0
2019-11-27 11:25:00,43.05,43.11,43.05,43.11,14264.0,37.8071,37.8598,37.8071,37.8598,14264.0
2019-11-27 11:30:00,43.11,43.15,43.09,43.12,26107.0,37.8598,37.8949,37.8422,37.8685,26107.0
2019-11-27 11:35:00,43.12,43.17,43.09,43.16,12928.0,37.8685,37.9125,37.8422,37.9037,12928.0
2019-11-27 11:40:00,43.16,43.18,43.16,43.16,12638.0,37.9037,37.9212,37.9037,37.9037,12638.0
2019-11-27 11:45:00,43.16,43.17,43.13,43.13,25495.0,37.9037,37.9125,37.8773,37.8773,25495.0
2019-11-27 11:50:00,43.14,43.17,43.14,43.15,10080.0,37.8861,37.9125,37.8861,37.8949,10080.0
2019-11-27 11:55:00,43.15,43.16,43.11,43.13,21991.0,37.8949,37.9037,37.8598,37.8773,21991.0
2019-11-27 12:00:00,43.14,43.14,43.11,43.12,10419.0,37.8861,37.8861,37.8598,37.8685,10419.0
2019-11-27 12:05:00,43.12,43.13,43.11,43.12,11796.0,37.8685,37.8773,37.8598,37.8685,11796.0
2019-11-27 12:10:00,43.13,43.13,43.12,43.12,6731.0,37.8773,37.8773,37.8685,37.8685,6731.0
2019-11-27 12:15:00,43.12,43.14,43.1,43.11,20676.0,37.8685,37.8861,37.851,37.8598,20676.0
2019-11-27 12:20:00,43.1,43.14,43.1,43.12,30694.0,37.851,37.8861,37.851,37.8685,30694.0
2019-11-27 12:25:00,43.12,43.12,43.08,43.08,15551.0,37.8685,37.8685,37.8334,37.8334,15551.0
2019-11-27 12:30:00,43.09,43.09,43.04,43.04,20331.0,37.8422,37.8422,37.7983,37.7983,20331.0
2019-11-27 12:35:00,43.04,43.05,43.02,43.02,25020.0,37.7983,37.8071,37.7807,37.7807,25020.0
2019-11-27 12:40:00,43.02,43.04,43.01,43.04,30966.0,37.7807,37.7983,37.7719,37.7983,30966.0
2019-11-27 12:45:00,43.04,43.07,43.04,43.07,10617.0,37.7983,37.8246,37.7983,37.8246,10617.0
2019-11-27 12:50:00,43.07,43.09,43.06,43.09,8793.0,37.8246,37.8422,37.8159,37.8422,8793.0
2019-11-27 12:55:00,43.09,43.09,43.08,43.09,5712.0,37.8422,37.8422,37.8334,37.8422,5712.0
2019-11-27 13:00:00,43.09,43.12,43.08,43.08,24974.0,37.8422,37.8685,37.8334,37.8334,24974.0
2019-11-27 13:05:00,43.09,43.11,43.07,43.11,16756.0,37.8422,37.8598,37.8246,37.8598,16756.0
2019-11-27 13:10:00,43.1,43.16,43.09,43.15,13360.0,37.851,37.9037,37.8422,37.8949,13360.0
2019-11-27 13:15:00,43.15,43.16,43.13,43.15,10974.0,37.8949,37.9037,37.8773,37.8949,10974.0
2019-11-27 13:20:00,43.15,43.16,43.14,43.14,8760.0,37.8949,37.9037,37.8861,37.8861,8760.0
2019-11-27 13:25:00,43.15,43.16,43.13,43.15,14261.0,37.8949,37.9037,37.8773,37.8949,14261.0
2019-11-27 13:30:00,43.15,43.15,43.14,43.14,7175.0,37.8949,37.8949,37.8861,37.8861,7175.0
2019-11-27 13:35:00,43.15,43.15,43.14,43.14,17359.0,37.8949,37.8949,37.8861,37.8861,17359.0
2019-11-27 13:40:00,43.15,43.15,43.14,43.14,5407.0,37.8949,37.8949,37.8861,37.8861,5407.0
2019-11-27 13:45:00,43.15,43.15,43.11,43.13,13681.0,37.8949,37.8949,37.8598,37.8773,13681.0
2019-11-27 13:50:00,43.13,43.14,43.1,43.11,26827.0,37.8773,37.8861,37.851,37.8598,26827.0
2019-11-27 13:55:00,43.1,43.11,43.08,43.09,10161.0,37.851,37.8598,37.8334,37.8422,10161.0
2019-11-27 14:00:00,43.09,43.11,43.08,43.1,10534.0,37.8422,37.8598,37.8334,37.851,10534.0
2019-11-27 14:05:00,43.1,43.11,43.09,43.11,10349.0,37.851,37.8598,37.8422,37.8598,10349.0
2019-11-27 14:10:00,43.11,43.11,43.1,43.11,8500.0,37.8598,37.8598,37.851,37.8598,8500.0
2019-11-27 14:15:00,43.11,43.11,43.05,43.06,17591.0,37.8598,37.8598,37.8071,37.8159,17591.0
2019-11-27 14:20:00,43.06,43.06,43.03,43.04,10685.0,37.8159,37.8159,37.7895,37.7983,10685.0
2019-11-27 14:25:00,43.04,43.05,43.02,43.04,16602.0,37.7983,37.8071,37.7807,37.7983,16602.0
2019-11-27 14:30:00,43.04,43.09,43.03,43.08,17950.0,37.7983,37.8422,37.7895,37.8334,17950.0
2019-11-27 14:35:00,43.09,43.09,43.04,43.05,43893.0,37.8422,37.8422,37.7983,37.8071,43893.0
2019-11-27 14:40:00,43.04,43.05,43.01,43.02,15973.0,37.7983,37.8071,37.7719,37.7807,15973.0
2019-11-27 14:45:00,43.02,43.03,43.0,43.01,14707.0,37.7807,37.7895,37.7632,37.7719,14707.0
2019-11-27 14:50:00,43.01,43.02,43.0,43.01,11330.0,37.7719,37.7807,37.7632,37.7719,11330.0
2019-11-27 14:55:00,43.01,43.02,42.98,42.99,15747.0,37.7719,37.7807,37.7456,37.7544,15747.0
2019-11-27 15:00:00,43.0,43.06,42.99,43.05,34777.0,37.7632,37.8159,37.7544,37.8071,34777.0
2019-11-27 15:05:00,43.05,43.05,43.01,43.02,12520.0,37.8071,37.8071,37.7719,37.7807,12520.0
2019-11-27 15:10:00,43.03,43.03,43.0,43.01,24028.0,37.7895,37.7895,37.7632,37.7719,24028.0
2019-11-27 15:15:00,43.02,43.03,43.01,43.02,15029.0,37.7807,37.7895,37.7719,37.7807,15029.0
2019-11-27 15:20:00,43.02,43.06,43.01,43.05,29304.0,37.7807,37.8159,37.7719,37.8071,29304.0
2019-11-27 15:25:00,43.05,43.05,43.04,43.04,18232.0,37.8071,37.8071,37.7983,37.7983,18232.0
2019-11-27 15:30:00,43.05,43.06,43.04,43.05,21032.0,37.8071,37.8159,37.7983,37.8071,21032.0
2019-11-27 15:35:00,43.04,43.08,43.03,43.04,40181.0,37.7983,37.8334,37.7895,37.7983,40181.0
2019-11-27 15:40:00,43.04,43.04,43.02,43.02,25632.0,37.7983,37.7983,37.7807,37.7807,25632.0
2019-11-27 15:45:00,43.02,43.02,42.99,43.02,32797.0,37.7807,37.7807,37.7544,37.7807,32797.0
2019-11-27 15:50:00,43.02,43.06,43.0,43.05,77534.0,37.7807,37.8159,37.7632,37.8071,77534.0
2019-11-27 15:55:00,43.06,43.12,43.04,43.12,243221.0,37.8159,37.8685,37.7983,37.8685,243221.0
2019-11-29 09:30:00,43.21,43.21,43.03,43.09,45162.0,37.9476,37.9476,37.7895,37.8422,45162.0
2019-11-29 09:35:00,43.09,43.13,43.03,43.12,20598.0,37.8422,37.8773,37.7895,37.8685,20598.0
2019-11-29 09:40:00,43.12,43.13,43.0,43.03,34210.0,37.8685,37.8773,37.7632,37.7895,34210.0
2019-11-29 09:45:00,43.03,43.13,43.02,43.12,34206.0,37.7895,37.8773,37.7807,37.8685,34206.0
2019-11-29 09:50:00,43.12,43.16,43.11,43.12,21025.0,37.8685,37.9037,37.8598,37.8685,21025.0
2019-11-29 09:55:00,43.13,43.13,43.06,43.08,28800.0,37.8773,37.8773,37.8159,37.8334,28800.0
2019-11-29 10:00:00,43.08,43.13,43.05,43.12,30458.0,37.8334,37.8773,37.8071,37.8685,30458.0
2019-11-29 10:05:00,43.12,43.16,43.12,43.16,17217.0,37.8685,37.9037,37.8685,37.9037,17217.0
2019-11-29 10:10:00,43.15,43.18,43.13,43.14,19780.0,37.8949,37.9212,37.8773,37.8861,19780.0
2019-11-29 10:15:00,43.15,43.16,43.13,43.15,21777.0,37.8949,37.9037,37.8773,37.8949,21777.0
2019-11-29 10:20:00,43.15,43.15,43.09,43.09,22095.0,37.8949,37.8949,37.8422,37.8422,22095.0
2019-11-29 10:25:00,43.1,43.11,43.08,43.1,9962.0,37.851,37.8598,37.8334,37.851,9962.0
2019-11-29 10:30:00,43.11,43.11,42.97,43.01,49485.0,37.8598,37.8598,37.7368,37.7719,49485.0
2019-11-29 10:35:00,43.0,43.01,42.91,42.92,20671.0,37.7632,37.7719,37.6841,37.6929,20671.0
2019-11-29 10:40:00,42.93,42.96,42.91,42.96,28153.0,37.7017,37.728,37.6841,37.728,28153.0
2019-11-29 10:45:00,42.96,42.99,42.95,42.95,11747.0,37.728,37.7544,37.7192,37.7192,11747.0
2019-11-29 10:50:00,42.96,43.0,42.95,42.98,13560.0,37.728,37.7632,37.7192,37.7456,13560.0
2019-11-29 10:55:00,42.97,42.98,42.92,42.92,9975.0,37.7368,37.7456,37.6929,37.6929,9975.0
2019-11-29 11:00:00,42.92,42.92,42.85,42.88,19865.0,37.6929,37.6929,37.6314,37.6578,19865.0
2019-11-29 11:05:00,42.88,42.94,42.87,42.94,16816.0,37.6578,37.7105,37.649,37.7105,16816.0
2019-11-29 11:10:00,42.94,42.94,42.88,42.89,14483.0,37.7105,37.7105,37.6578,37.6666,14483.0
2019-11-29 11:15:00,42.89,42.92,42.87,42.9,25479.0,37.6666,37.6929,37.649,37.6753,25479.0
2019-11-29 11:20:00,42.9,42.92,42.9,42.92,16094.0,37.6753,37.6929,37.6753,37.6929,16094.0
2019-11-29 11:25:00,42.92,42.94,42.91,42.94,14152.0,37.6929,37.7105,37.6841,37.7105,14152.0
2019-11-29 11:30:00,42.93,43.01,42.92,42.97,54461.0,37.7017,37.7719,37.6929,37.7368,54461.0
2019-11-29 11:35:00,42.97,43.02,42.96,43.01,17757.0,37.7368,37.7807,37.728,37.7719,17757.0
2019-11-29 11:40:00,43.0,43.01,42.99,43.01,7455.0,37.7632,37.7719,37.7544,37.7719,7455.0
2019-11-29 11:45:00,43.0,43.0,42.98,42.99,14858.0,37.7632,37.7632,37.7456,37.7544,14858.0
2019-11-29 11:50:00,43.0,43.0,42.96,42.98,17399.0,37.7632,37.7632,37.728,37.7456,17399.0
2019-11-29 11:55:00,42.98,42.98,42.93,42.94,26175.0,37.7456,37.7456,37.7017,37.7105,26175.0
2019-11-29 12:00:00,42.94,42.97,42.93,42.95,14996.0,37.7105,37.7368,37.7017,37.7192,14996.0
2019-11-29 12:05:00,42.95,42.98,42.93,42.98,15775.0,37.7192,37.7456,37.7017,37.7456,15775.0
2019-11-29 12:10:00,42.98,42.98,42.93,42.95,13823.0,37.7456,37.7456,37.7017,37.7192,13823.0
2019-11-29 12:15:00,42.94,42.95,42.93,42.94,16102.0,37.7105,37.7192,37.7017,37.7105,16102.0
2019-11-29 12:20:00,42.93,42.96,42.92,42.94,21476.0,37.7017,37.728,37.6929,37.7105,21476.0
2019-11-29 12:25:00,42.93,42.93,42.87,42.89,13197.0,37.7017,37.7017,37.649,37.6666,13197.0
2019-11-29 12:30:00,42.88,42.91,42.87,42.88,19381.0,37.6578,37.6841,37.649,37.6578,19381.0
2019-11-29 12:35:00,42.88,42.9,42.86,42.87,32788.0,37.6578,37.6753,37.6402,37.649,32788.0
2019-11-29 12:40:00,42.87,42.88,42.79,42.8,17783.0,37.649,37.6578,37.5787,37.5875,17783.0
2019-11-29 12:45:00,42.81,42.86,42.81,42.84,19391.0,37.5963,37.6402,37.5963,37.6226,19391.0
2019-11-29 12:50:00,42.83,42.85,42.81,42.84,38402.0,37.6139,37.6314,37.5963,37.6226,38402.0
2019-11-29 12:55:00,42.84,42.89,42.77,42.87,122793.0,37.6226,37.6666,37.5612,37.649,122793.0
2019-12-02 09:30:00,42.79,42.88,42.71,42.75,93942.0,37.5787,37.6578,37.5085,37.5436,93942.0
2019-12-02 09:35:00,42.75,42.79,42.57,42.58,78922.0,37.5436,37.5787,37.3855,37.3943,78922.0
2019-12-02 09:40:00,42.58,42.69,42.57,42.69,143023.0,37.3943,37.4909,37.3855,37.4909,143023.0
2019-12-02 09:45:00,42.69,42.76,42.67,42.76,110468.0,37.4909,37.5524,37.4733,37.5524,110468.0
2019-12-02 09:50:00,42.76,42.78,42.72,42.74,74932.0,37.5524,37.57,37.5173,37.5348,74932.0
2019-12-02 09:55:00,42.75,42.84,42.72,42.82,106684.0,37.5436,37.6226,37.5173,37.6051,106684.0
2019-12-02 10:00:00,42.81,42.82,42.67,42.68,70765.0,37.5963,37.6051,37.4733,37.4821,70765.0
2019-12-02 10:05:00,42.67,42.68,42.52,42.56,33550.0,37.4733,37.4821,37.3416,37.3767,33550.0
2019-12-02 10:10:00,42.56,42.69,42.56,42.68,33755.0,37.3767,37.4909,37.3767,37.4821,33755.0
2019-12-02 10:15:00,42.69,42.69,42.59,42.59,54387.0,37.4909,37.4909,37.4031,37.4031,54387.0
2019-12-02 10:20:00,42.59,42.61,42.53,42.56,106214.0,37.4031,37.4207,37.3504,37.3767,106214.0
2019-12-02 10:25:00,42.55,42.57,42.49,42.51,34326.0,37.368,37.3855,37.3153,37.3328,34326.0
2019-12-02 10:30:00,42.51,42.51,42.46,42.49,35738.0,37.3328,37.3328,37.2889,37.3153,35738.0
2019-12-02 10:35:00,42.48,42.48,42.36,42.45,70090.0,37.3065,37.3065,37.2011,37.2801,70090.0
2019-12-02 10:40:00,42.45,42.57,42.43,42.57,59234.0,37.2801,37.3855,37.2626,37.3855,59234.0
2019-12-02 10:45:00,42.58,42.58,42.49,42.52,30702.0,37.3943,37.3943,37.3153,37.3416,30702.0
2019-12-02 10:50:00,42.51,42.51,42.44,42.48,40539.0,37.3328,37.3328,37.2714,37.3065,40539.0
2019-12-02 10:55:00,42.48,42.51,42.45,42.47,28696.0,37.3065,37.3328,37.2801,37.2977,28696.0
2019-12-02 11:00:00,42.48,42.53,42.47,42.49,23565.0,37.3065,37.3504,37.2977,37.3153,23565.0
2019-12-02 11:05:00,42.49,42.51,42.47,42.51,24572.0,37.3153,37.3328,37.2977,37.3328,24572.0
2019-12-02 11:10:00,42.51,42.53,42.49,42.52,25826.0,37.3328,37.3504,37.3153,37.3416,25826.0
2019-12-02 11:15:00,42.51,42.56,42.5,42.55,25887.0,37.3328,37.3767,37.3241,37.368,25887.0
2019-12-02 11:20:00,42.55,42.63,42.55,42.63,26844.0,37.368,37.4382,37.368,37.4382,26844.0
2019-12-02 11:25:00,42.63,42.64,42.57,42.57,19309.0,37.4382,37.447,37.3855,37.3855,19309.0
2019-12-02 11:30:00,42.58,42.59,42.52,42.55,24212.0,37.3943,37.4031,37.3416,37.368,24212.0
2019-12-02 11:35:00,42.55,42.59,42.52,42.59,25358.0,37.368,37.4031,37.3416,37.4031,25358.0
2019-12-02 11:40:00,42.59,42.62,42.55,42.57,19587.0,37.4031,37.4294,37.368,37.3855,19587.0
2019-12-02 11:45:00,42.57,42.64,42.56,42.62,21964.0,37.3855,37.447,37.3767,37.4294,21964.0
2019-12-02 11:50:00,42.62,42.64,42.61,42.64,20272.0,37.4294,37.447,37.4207,37.447,20272.0
2019-12-02 11:55:00,42.63,42.71,42.63,42.69,33667.0,37.4382,37.5085,37.4382,37.4909,33667.0
2019-12-02 12:00:00,42.68,42.74,42.68,42.73,26752.0,37.4821,37.5348,37.4821,37.526,26752.0
2019-12-02 12:05:00,42.72,42.74,42.7,42.72,19334.0,37.5173,37.5348,37.4997,37.5173,19334.0
2019-12-02 12:10:00,42.73,42.74,42.71,42.72,14730.0,37.526,37.5348,37.5085,37.5173,14730.0
2019-12-02 12:15:00,42.72,42.72,42.67,42.68,22421.0,37.5173,37.5173,37.4733,37.4821,22421.0
2019-12-02 12:20:00,42.68,42.68,42.64,42.65,41455.0,37.4821,37.4821,37.447,37.4558,41455.0
2019-12-02 12:25:00,42.66,42.71,42.58,42.63,31909.0,37.4646,37.5085,37.3943,37.4382,31909.0
2019-12-02 12:30:00,42.64,42.64,42.59,42.62,12295.0,37.447,37.447,37.4031,37.4294,12295.0
2019-12-02 12:35:00,42.62,42.63,42.61,42.62,9684.0,37.4294,37.4382,37.4207,37.4294,9684.0
2019-12-02 12:40:00,42.62,42.68,42.6,42.66,16589.0,37.4294,37.4821,37.4119,37.4646,16589.0
2019-12-02 12:45:00,42.66,42.66,42.59,42.59,12910.0,37.4646,37.4646,37.4031,37.4031,12910.0
2019-12-02 12:50:00,42.59,42.62,42.59,42.61,11961.0,37.4031,37.4294,37.4031,37.4207,11961.0
2019-12-02 12:55:00,42.61,42.62,42.57,42.58,17826.0,37.4207,37.4294,37.3855,37.3943,17826.0
2019-12-02 13:00:00,42.58,42.61,42.57,42.6,15310.0,37.3943,37.4207,37.3855,37.4119,15310.0
2019-12-02 13:05:00,42.59,42.61,42.58,42.61,9284.0,37.4031,37.4207,37.3943,37.4207,9284.0
2019-12-02 13:10:00,42.6,42.61,42.56,42.59,20911.0,37.4119,37.4207,37.3767,37.4031,20911.0
2019-12-02 13:15:00,42.6,42.6,42.56,42.58,16081.0,37.4119,37.4119,37.3767,37.3943,16081.0
2019-12-02 13:20:00,42.57,42.58,42.55,42.56,9725.0,37.3855,37.3943,37.368,37.3767,9725.0
2019-12-02 13:25:00,42.57,42.61,42.57,42.58,20315.0,37.3855,37.4207,37.3855,37.3943,20315.0
2019-12-02 13:30:00,42.57,42.57,42.52,42.52,35834.0,37.3855,37.3855,37.3416,37.3416,35834.0
2019-12-02 13:35:00,42.52,42.55,42.51,42.52,18742.0,37.3416,37.368,37.3328,37.3416,18742.0
2019-12-02 13:40:00,42.52,42.55,42.52,42.54,17033.0,37.3416,37.368,37.3416,37.3592,17033.0
2019-12-02 13:45:00,42.54,42.56,42.53,42.55,17270.0,37.3592,37.3767,37.3504,37.368,17270.0
2019-12-02 13:50:00,42.56,42.56,42.5,42.5,19377.0,37.3767,37.3767,37.3241,37.3241,19377.0
2019-12-02 13:55:00,42.51,42.52,42.48,42.48,45866.0,37.3328,37.3416,37.3065,37.3065,45866.0
2019-12-02 14:00:00,42.48,42.5,42.48,42.5,37620.0,37.3065,37.3241,37.3065,37.3241,37620.0
2019-12-02 14:05:00,42.5,42.51,42.48,42.51,26111.0,37.3241,37.3328,37.3065,37.3328,26111.0
2019-12-02 14:10:00,42.51,42.55,42.5,42.53,17100.0,37.3328,37.368,37.3241,37.3504,17100.0
2019-12-02 14:15:00,42.52,42.54,42.51,42.53,18864.0,37.3416,37.3592,37.3328,37.3504,18864.0
2019-12-02 14:20:00,42.53,42.59,42.53,42.58,37230.0,37.3504,37.4031,37.3504,37.3943,37230.0
2019-12-02 14:25:00,42.58,42.58,42.56,42.57,10910.0,37.3943,37.3943,37.3767,37.3855,10910.0
2019-12-02 14:30:00,42.57,42.59,42.56,42.57,29982.0,37.3855,37.4031,37.3767,37.3855,29982.0
2019-12-02 14:35:00,42.57,42.57,42.54,42.55,13822.0,37.3855,37.3855,37.3592,37.368,13822.0
2019-12-02 14:40:00,42.55,42.59,42.54,42.59,27654.0,37.368,37.4031,37.3592,37.4031,27654.0
2019-12-02 14:45:00,42.6,42.61,42.58,42.6,13040.0,37.4119,37.4207,37.3943,37.4119,13040.0
2019-12-02 14:50:00,42.6,42.61,42.56,42.56,21613.0,37.4119,37.4207,37.3767,37.3767,21613.0
2019-12-02 14:55:00,42.57,42.57,42.55,42.56,23513.0,37.3855,37.3855,37.368,37.3767,23513.0
2019-12-02 15:00:00,42.56,42.56,42.5,42.51,24445.0,37.3767,37.3767,37.3241,37.3328,24445.0
2019-12-02 15:05:00,42.52,42.52,42.48,42.48,29979.0,37.3416,37.3416,37.3065,37.3065,29979.0
2019-12-02 15:10:00,42.49,42.49,42.43,42.43,25641.0,37.3153,37.3153,37.2626,37.2626,25641.0
2019-12-02 15:15:00,42.43,42.51,42.43,42.5,50578.0,37.2626,37.3328,37.2626,37.3241,50578.0
2019-12-02 15:20:00,42.5,42.51,42.45,42.47,82597.0,37.3241,37.3328,37.2801,37.2977,82597.0
2019-12-02 15:25:00,42.47,42.49,42.44,42.46,108161.0,37.2977,37.3153,37.2714,37.2889,108161.0
2019-12-02 15:30:00,42.46,42.46,42.38,42.41,112701.0,37.2889,37.2889,37.2187,37.245,112701.0
2019-12-02 15:35:00,42.4,42.43,42.35,42.35,106179.0,37.2362,37.2626,37.1923,37.1923,106179.0
2019-12-02 15:40:00,42.36,42.36,42.29,42.3,65489.0,37.2011,37.2011,37.1396,37.1484,65489.0
2019-12-02 15:45:00,42.3,42.34,42.3,42.32,135727.0,37.1484,37.1835,37.1484,37.166,135727.0
2019-12-02 15:50:00,42.32,42.33,42.29,42.32,218565.0,37.166,37.1748,37.1396,37.166,218565.0
2019-12-02 15:55:00,42.32,42.34,42.27,42.28,642529.0,37.166,37.1835,37.1221,37.1308,642529.0
2019-12-03 09:30:00,41.84,42.06,41.75,42.01,76354.0,36.7444,36.9376,36.6654,36.8937,76354.0
2019-12-03 09:35:00,42.0,42.03,41.89,41.95,51102.0,36.8849,36.9113,36.7883,36.841,51102.0
2019-12-03 09:40:00,41.96,42.01,41.88,41.97,45759.0,36.8498,36.8937,36.7796,36.8586,45759.0
2019-12-03 09:45:00,41.95,41.96,41.65,41.67,70091.0,36.841,36.8498,36.5776,36.5951,70091.0
2019-12-03 09:50:00,41.66,41.81,41.63,41.8,57249.0,36.5864,36.7181,36.56,36.7093,57249.0
2019-12-03 09:55:00,41.8,41.83,41.76,41.82,35206.0,36.7093,36.7356,36.6742,36.7269,35206.0
2019-12-03 10:00:00,41.83,41.84,41.74,41.8,109527.0,36.7356,36.7444,36.6566,36.7093,109527.0
2019-12-03 10:05:00,41.8,41.81,41.65,41.66,26761.0,36.7093,36.7181,36.5776,36.5864,26761.0
2019-12-03 10:10:00,41.66,41.77,41.63,41.75,52645.0,36.5864,36.683,36.56,36.6654,52645.0
2019-12-03 10:15:00,41.75,41.88,41.75,41.88,52305.0,36.6654,36.7796,36.6654,36.7796,52305.0
2019-12-03 10:20:00,41.89,41.91,41.85,41.9,39690.0,36.7883,36.8059,36.7532,36.7971,39690.0
2019-12-03 10:25:00,41.9,41.91,41.82,41.83,40998.0,36.7971,36.8059,36.7269,36.7356,40998.0
2019-12-03 10:30:00,41.83,41.91,41.81,41.9,35618.0,36.7356,36.8059,36.7181,36.7971,35618.0
2019-12-03 10:35:00,41.9,41.9,41.74,41.78,22426.0,36.7971,36.7971,36.6566,36.6917,22426.0
2019-12-03 10:40:00,41.77,41.77,41.68,41.76,34037.0,36.683,36.683,36.6039,36.6742,34037.0
2019-12-03 10:45:00,41.76,41.78,41.66,41.68,28076.0,36.6742,36.6917,36.5864,36.6039,28076.0
2019-12-03 10:50:00,41.68,41.73,41.64,41.73,20468.0,36.6039,36.6478,36.5688,36.6478,20468.0
2019-12-03 10:55:00,41.72,41.74,41.69,41.72,32084.0,36.639,36.6566,36.6127,36.639,32084.0
2019-12-03 11:00:00,41.72,41.73,41.63,41.65,18962.0,36.639,36.6478,36.56,36.5776,18962.0
2019-12-03 11:05:00,41.65,41.67,41.63,41.66,18543.0,36.5776,36.5951,36.56,36.5864,18543.0
2019-12-03 11:10:00,41.66,41.71,41.62,41.71,23433.0,36.5864,36.6303,36.5512,36.6303,23433.0
2019-12-03 11:15:00,41.71,41.74,41.68,41.71,30194.0,36.6303,36.6566,36.6039,36.6303,30194.0
2019-12-03 11:20:00,41.71,41.76,41.7,41.7,41777.0,36.6303,36.6742,36.6215,36.6215,41777.0
2019-12-03 11:25:00,41.7,41.71,41.67,41.67,21145.0,36.6215,36.6303,36.5951,36.5951,21145.0
2019-12-03 11:30:00,41.67,41.69,41.65,41.69,28119.0,36.5951,36.6127,36.5776,36.6127,28119.0
2019-12-03 11:35:00,41.69,41.77,41.68,41.77,26150.0,36.6127,36.683,36.6039,36.683,26150.0
2019-12-03 11:40:00,41.77,41.79,41.74,41.75,18529.0,36.683,36.7005,36.6566,36.6654,18529.0
2019-12-03 11:45:00,41.75,41.78,41.75,41.76,26874.0,36.6654,36.6917,36.6654,36.6742,26874.0
2019-12-03 11:50:00,41.76,41.76,41.69,41.72,62400.0,36.6742,36.6742,36.6127,36.639,62400.0
2019-12-03 11:55:00,41.73,41.76,41.72,41.76,17401.0,36.6478,36.6742,36.639,36.6742,17401.0
2019-12-03 12:00:00,41.76,41.76,41.72,41.74,26351.0,36.6742,36.6742,36.639,36.6566,26351.0
2019-12-03 12:05:00,41.73,41.76,41.73,41.75,13515.0,36.6478,36.6742,36.6478,36.6654,13515.0
2019-12-03 12:10:00,41.75,41.78,41.71,41.72,19351.0,36.6654,36.6917,36.6303,36.639,19351.0
2019-12-03 12:15:00,41.72,41.75,41.71,41.72,14445.0,36.639,36.6654,36.6303,36.639,14445.0
2019-12-03 12:20:00,41.73,41.75,41.71,41.75,15728.0,36.6478,36.6654,36.6303,36.6654,15728.0
2019-12-03 12:25:00,41.75,41.77,41.74,41.75,19195.0,36.6654,36.683,36.6566,36.6654,19195.0
2019-12-03 12:30:00,41.76,41.78,41.72,41.73,21719.0,36.6742,36.6917,36.639,36.6478,21719.0
2019-12-03 12:35:00,41.72,41.75,41.71,41.72,17543.0,36.639,36.6654,36.6303,36.639,17543.0
2019-12-03 12:40:00,41.72,41.72,41.65,41.66,17575.0,36.639,36.639,36.5776,36.5864,17575.0
2019-12-03 12:45:00,41.66,41.66,41.63,41.64,16878.0,36.5864,36.5864,36.56,36.5688,16878.0
2019-12-03 12:50:00,41.64,41.66,41.62,41.63,15951.0,36.5688,36.5864,36.5512,36.56,15951.0
2019-12-03 12:55:00,41.63,41.63,41.6,41.62,20946.0,36.56,36.56,36.5337,36.5512,20946.0
2019-12-03 13:00:00,41.62,41.66,41.61,41.63,17678.0,36.5512,36.5864,36.5424,36.56,17678.0
2019-12-03 13:05:00,41.63,41.67,41.62,41.65,15806.0,36.56,36.5951,36.5512,36.5776,15806.0
2019-12-03 13:10:00,41.65,41.69,41.65,41.68,16231.0,36.5776,36.6127,36.5776,36.6039,16231.0
2019-12-03 13:15:00,41.68,41.71,41.67,41.7,30886.0,36.6039,36.6303,36.5951,36.6215,30886.0
2019-12-03 13:20:00,41.69,41.72,41.69,41.71,16064.0,36.6127,36.639,36.6127,36.6303,16064.0
2019-12-03 13:25:00,41.7,41.74,41.68,41.73,24019.0,36.6215,36.6566,36.6039,36.6478,24019.0
2019-12-03 13:30:00,41.73,41.78,41.73,41.77,27113.0,36.6478,36.6917,36.6478,36.683,27113.0
2019-12-03 13:35:00,41.77,41.77,41.75,41.76,11502.0,36.683,36.683,36.6654,36.6742,11502.0
2019-12-03 13:40:00,41.75,41.82,41.75,41.8,28656.0,36.6654,36.7269,36.6654,36.7093,28656.0
2019-12-03 13:45:00,41.8,41.81,41.8,41.8,8363.0,36.7093,36.7181,36.7093,36.7093,8363.0
2019-12-03 13:50:00,41.8,41.83,41.77,41.79,39552.0,36.7093,36.7356,36.683,36.7005,39552.0
2019-12-03 13:55:00,41.79,41.8,41.79,41.8,13767.0,36.7005,36.7093,36.7005,36.7093,13767.0
2019-12-03 14:00:00,41.8,41.87,41.79,41.87,32834.0,36.7093,36.7708,36.7005,36.7708,32834.0
2019-12-03 14:05:00,41.87,41.88,41.84,41.84,28336.0,36.7708,36.7796,36.7444,36.7444,28336.0
2019-12-03 14:10:00,41.84,41.85,41.79,41.8,18130.0,36.7444,36.7532,36.7005,36.7093,18130.0
2019-12-03 14:15:00,41.8,41.82,41.79,41.81,17555.0,36.7093,36.7269,36.7005,36.7181,17555.0
2019-12-03 14:20:00,41.81,41.83,41.78,41.8,22636.0,36.7181,36.7356,36.6917,36.7093,22636.0
2019-12-03 14:25:00,41.8,41.85,41.77,41.82,33627.0,36.7093,36.7532,36.683,36.7269,33627.0
2019-12-03 14:30:00,41.82,41.85,41.8,41.84,22927.0,36.7269,36.7532,36.7093,36.7444,22927.0
2019-12-03 14:35:00,41.84,41.86,41.83,41.86,23514.0,36.7444,36.762,36.7356,36.762,23514.0
2019-12-03 14:40:00,41.86,41.86,41.82,41.83,18686.0,36.762,36.762,36.7269,36.7356,18686.0
2019-12-03 14:45:00,41.83,41.84,41.8,41.82,23593.0,36.7356,36.7444,36.7093,36.7269,23593.0
2019-12-03 14:50:00,41.82,41.82,41.79,41.79,19162.0,36.7269,36.7269,36.7005,36.7005,19162.0
2019-12-03 14:55:00,41.8,41.85,41.79,41.84,29168.0,36.7093,36.7532,36.7005,36.7444,29168.0
2019-12-03 15:00:00,41.85,41.86,41.8,41.8,33050.0,36.7532,36.762,36.7093,36.7093,33050.0
2019-12-03 15:05:00,41.8,41.87,41.8,41.83,57016.0,36.7093,36.7708,36.7093,36.7356,57016.0
2019-12-03 15:10:00,41.83,41.83,41.78,41.78,43602.0,36.7356,36.7356,36.6917,36.6917,43602.0
2019-12-03 15:15:00,41.79,41.8,41.76,41.77,33394.0,36.7005,36.7093,36.6742,36.683,33394.0
2019-12-03 15:20:00,41.76,41.83,41.76,41.82,32299.0,36.6742,36.7356,36.6742,36.7269,32299.0
2019-12-03 15:25:00,41.82,41.85,41.79,41.85,31695.0,36.7269,36.7532,36.7005,36.7532,31695.0
2019-12-03 15:30:00,41.84,41.87,41.81,41.85,55756.0,36.7444,36.7708,36.7181,36.7532,55756.0
2019-12-03 15:35:00,41.85,41.86,41.81,41.83,49122.0,36.7532,36.762,36.7181,36.7356,49122.0
2019-12-03 15:40:00,41.82,41.87,41.81,41.84,40430.0,36.7269,36.7708,36.7181,36.7444,40430.0
2019-12-03 15:45:00,41.84,41.9,41.84,41.87,58605.0,36.7444,36.7971,36.7444,36.7708,58605.0
2019-12-03 15:50:00,41.86,41.89,41.82,41.83,114294.0,36.762,36.7883,36.7269,36.7356,114294.0
2019-12-03 15:55:00,41.83,41.84,41.79,41.79,272488.0,36.7356,36.7444,36.7005,36.7005,272488.0
2019-12-04 09:30:00,41.89,41.95,41.83,41.9,53386.0,36.7883,36.841,36.7356,36.7971,53386.0
2019-12-04 09:35:00,41.92,41.95,41.88,41.91,64776.0,36.8147,36.841,36.7796,36.8059,64776.0
2019-12-04 09:40:00,41.92,41.97,41.91,41.94,19149.0,36.8147,36.8586,36.8059,36.8323,19149.0
2019-12-04 09:45:00,41.94,41.98,41.87,41.98,28088.0,36.8323,36.8674,36.7708,36.8674,28088.0
2019-12-04 09:50:00,41.97,42.05,41.97,42.05,23922.0,36.8586,36.9289,36.8586,36.9289,23922.0
2019-12-04 09:55:00,42.06,42.15,42.04,42.13,29603.0,36.9376,37.0167,36.9201,36.9991,29603.0
2019-12-04 10:00:00,42.12,42.13,42.04,42.08,62557.0,36.9903,36.9991,36.9201,36.9552,62557.0
2019-12-04 10:05:00,42.07,42.16,42.07,42.16,72995.0,36.9464,37.0255,36.9464,37.0255,72995.0
2019-12-04 10:10:00,42.17,42.21,42.17,42.19,37705.0,37.0342,37.0694,37.0342,37.0518,37705.0
2019-12-04 10:15:00,42.19,42.21,42.16,42.21,14277.0,37.0518,37.0694,37.0255,37.0694,14277.0
2019-12-04 10:20:00,42.22,42.3,42.22,42.27,23360.0,37.0782,37.1484,37.0782,37.1221,23360.0
2019-12-04 10:25:00,42.27,42.27,42.21,42.25,45727.0,37.1221,37.1221,37.0694,37.1045,45727.0
2019-12-04 10:30:00,42.26,42.27,42.23,42.23,14881.0,37.1133,37.1221,37.0869,37.0869,14881.0
2019-12-04 10:35:00,42.23,42.25,42.21,42.23,13928.0,37.0869,37.1045,37.0694,37.0869,13928.0
2019-12-04 10:40:00,42.23,42.27,42.23,42.25,32838.0,37.0869,37.1221,37.0869,37.1045,32838.0
2019-12-04 10:45:00,42.24,42.31,42.22,42.3,21833.0,37.0957,37.1572,37.0782,37.1484,21833.0
2019-12-04 10:50:00,42.31,42.33,42.29,42.32,18313.0,37.1572,37.1748,37.1396,37.166,18313.0
2019-12-04 10:55:00,42.31,42.41,42.31,42.4,13938.0,37.1572,37.245,37.1572,37.2362,13938.0
2019-12-04 11:00:00,42.41,42.45,42.38,42.4,28037.0,37.245,37.2801,37.2187,37.2362,28037.0
2019-12-04 11:05:00,42.41,42.46,42.37,42.43,63545.0,37.245,37.2889,37.2099,37.2626,63545.0
2019-12-04 11:10:00,42.42,42.46,42.4,42.43,20875.0,37.2538,37.2889,37.2362,37.2626,20875.0
2019-12-04 11:15:00,42.44,42.46,42.41,42.46,22281.0,37.2714,37.2889,37.245,37.2889,22281.0
2019-12-04 11:20:00,42.45,42.48,42.42,42.45,28607.0,37.2801,37.3065,37.2538,37.2801,28607.0
2019-12-04 11:25:00,42.44,42.45,42.41,42.45,13135.0,37.2714,37.2801,37.245,37.2801,13135.0
2019-12-04 11:30:00,42.46,42.5,42.45,42.47,52982.0,37.2889,37.3241,37.2801,37.2977,52982.0
2019-12-04 11:35:00,42.47,42.49,42.43,42.44,27255.0,37.2977,37.3153,37.2626,37.2714,27255.0
2019-12-04 11:40:00,42.44,42.45,42.39,42.39,19029.0,37.2714,37.2801,37.2274,37.2274,19029.0
2019-12-04 11:45:00,42.4,42.41,42.39,42.4,11298.0,37.2362,37.245,37.2274,37.2362,11298.0
2019-12-04 11:50:00,42.4,42.42,42.38,42.41,17577.0,37.2362,37.2538,37.2187,37.245,17577.0
2019-12-04 11:55:00,42.41,42.42,42.38,42.4,9842.0,37.245,37.2538,37.2187,37.2362,9842.0
2019-12-04 12:00:00,42.39,42.39,42.36,42.39,12909.0,37.2274,37.2274,37.2011,37.2274,12909.0
2019-12-04 12:05:00,42.39,42.46,42.39,42.41,21314.0,37.2274,37.2889,37.2274,37.245,21314.0
2019-12-04 12:10:00,42.4,42.46,42.39,42.45,22909.0,37.2362,37.2889,37.2274,37.2801,22909.0
2019-12-04 12:15:00,42.45,42.47,42.39,42.47,33505.0,37.2801,37.2977,37.2274,37.2977,33505.0
2019-12-04 12:20:00,42.46,42.47,42.38,42.39,12207.0,37.2889,37.2977,37.2187,37.2274,12207.0
2019-12-04 12:25:00,42.39,42.41,42.38,42.38,6668.0,37.2274,37.245,37.2187,37.2187,6668.0
2019-12-04 12:30:00,42.39,42.4,42.34,42.35,10118.0,37.2274,37.2362,37.1835,37.1923,10118.0
2019-12-04 12:35:00,42.35,42.38,42.35,42.37,9441.0,37.1923,37.2187,37.1923,37.2099,9441.0
2019-12-04 12:40:00,42.37,42.39,42.37,42.38,4832.0,37.2099,37.2274,37.2099,37.2187,4832.0
2019-12-04 12:45:00,42.39,42.44,42.38,42.43,16885.0,37.2274,37.2714,37.2187,37.2626,16885.0
2019-12-04 12:50:00,42.42,42.42,42.4,42.41,6260.0,37.2538,37.2538,37.2362,37.245,6260.0
2019-12-04 12:55:00,42.42,42.42,42.39,42.4,7702.0,37.2538,37.2538,37.2274,37.2362,7702.0
2019-12-04 13:00:00,42.41,42.41,42.32,42.33,15060.0,37.245,37.245,37.166,37.1748,15060.0
2019-12-04 13:05:00,42.34,42.36,42.31,42.33,29105.0,37.1835,37.2011,37.1572,37.1748,29105.0
2019-12-04 13:10:00,42.32,42.41,42.32,42.39,39833.0,37.166,37.245,37.166,37.2274,39833.0
2019-12-04 13:15:00,42.39,42.42,42.37,42.42,13184.0,37.2274,37.2538,37.2099,37.2538,13184.0
2019-12-04 13:20:00,42.41,42.44,42.41,42.44,10501.0,37.245,37.2714,37.245,37.2714,10501.0
2019-12-04 13:25:00,42.44,42.48,42.43,42.47,15292.0,37.2714,37.3065,37.2626,37.2977,15292.0
2019-12-04 13:30:00,42.47,42.5,42.45,42.48,26950.0,37.2977,37.3241,37.2801,37.3065,26950.0
2019-12-04 13:35:00,42.47,42.49,42.47,42.49,9783.0,37.2977,37.3153,37.2977,37.3153,9783.0
2019-12-04 13:40:00,42.49,42.49,42.45,42.46,18429.0,37.3153,37.3153,37.2801,37.2889,18429.0
2019-12-04 13:45:00,42.46,42.47,42.42,42.44,17174.0,37.2889,37.2977,37.2538,37.2714,17174.0
2019-12-04 13:50:00,42.43,42.43,42.4,42.41,9011.0,37.2626,37.2626,37.2362,37.245,9011.0
2019-12-04 13:55:00,42.42,42.44,42.4,42.4,10833.0,37.2538,37.2714,37.2362,37.2362,10833.0
2019-12-04 14:00:00,42.41,42.46,42.4,42.45,27443.0,37.245,37.2889,37.2362,37.2801,27443.0
2019-12-04 14:05:00,42.45,42.49,42.44,42.47,41258.0,37.2801,37.3153,37.2714,37.2977,41258.0
2019-12-04 14:10:00,42.47,42.49,42.45,42.48,19184.0,37.2977,37.3153,37.2801,37.3065,19184.0
2019-12-04 14:15:00,42.48,42.48,42.45,42.45,28808.0,37.3065,37.3065,37.2801,37.2801,28808.0
2019-12-04 14:20:00,42.46,42.48,42.45,42.46,19977.0,37.2889,37.3065,37.2801,37.2889,19977.0
2019-12-04 14:25:00,42.47,42.5,42.46,42.48,22683.0,37.2977,37.3241,37.2889,37.3065,22683.0
2019-12-04 14:30:00,42.48,42.5,42.47,42.49,20494.0,37.3065,37.3241,37.2977,37.3153,20494.0
2019-12-04 14:35:00,42.49,42.5,42.44,42.45,18071.0,37.3153,37.3241,37.2714,37.2801,18071.0
2019-12-04 14:40:00,42.45,42.5,42.45,42.48,32420.0,37.2801,37.3241,37.2801,37.3065,32420.0
2019-12-04 14:45:00,42.48,42.5,42.46,42.48,47125.0,37.3065,37.3241,37.2889,37.3065,47125.0
2019-12-04 14:50:00,42.47,42.49,42.47,42.48,10290.0,37.2977,37.3153,37.2977,37.3065,10290.0
2019-12-04 14:55:00,42.48,42.48,42.44,42.47,37044.0,37.3065,37.3065,37.2714,37.2977,37044.0
2019-12-04 15:00:00,42.48,42.5,42.47,42.48,29106.0,37.3065,37.3241,37.2977,37.3065,29106.0
2019-12-04 15:05:00,42.49,42.49,42.47,42.48,26356.0,37.3153,37.3153,37.2977,37.3065,26356.0
2019-12-04 15:10:00,42.49,42.52,42.48,42.48,42555.0,37.3153,37.3416,37.3065,37.3065,42555.0
2019-12-04 15:15:00,42.49,42.53,42.48,42.51,30332.0,37.3153,37.3504,37.3065,37.3328,30332.0
2019-12-04 15:20:00,42.5,42.52,42.48,42.49,35409.0,37.3241,37.3416,37.3065,37.3153,35409.0
2019-12-04 15:25:00,42.48,42.49,42.43,42.43,49305.0,37.3065,37.3153,37.2626,37.2626,49305.0
2019-12-04 15:30:00,42.44,42.44,42.37,42.39,51902.0,37.2714,37.2714,37.2099,37.2274,51902.0
2019-12-04 15:35:00,42.4,42.4,42.29,42.3,64387.0,37.2362,37.2362,37.1396,37.1484,64387.0
2019-12-04 15:40:00,42.3,42.32,42.23,42.23,65243.0,37.1484,37.166,37.0869,37.0869,65243.0
2019-12-04 15:45:00,42.23,42.26,42.22,42.25,70304.0,37.0869,37.1133,37.0782,37.1045,70304.0
2019-12-04 15:50:00,42.24,42.31,42.22,42.23,127119.0,37.0957,37.1572,37.0782,37.0869,127119.0
2019-12-04 15:55:00,42.22,42.25,42.11,42.14,425578.0,37.0782,37.1045,36.9815,37.0079,425578.0
2019-12-05 09:30:00,42.27,42.34,42.17,42.26,73434.0,37.1221,37.1835,37.0342,37.1133,73434.0
2019-12-05 09:35:00,42.27,42.33,42.24,42.27,17231.0,37.1221,37.1748,37.0957,37.1221,17231.0
2019-12-05 09:40:00,42.28,42.34,42.24,42.31,20435.0,37.1308,37.1835,37.0957,37.1572,20435.0
2019-12-05 09:45:00,42.32,42.38,42.22,42.23,18292.0,37.166,37.2187,37.0782,37.0869,18292.0
2019-12-05 09:50:00,42.23,42.24,42.16,42.2,25183.0,37.0869,37.0957,37.0255,37.0606,25183.0
2019-12-05 09:55:00,42.19,42.23,42.13,42.18,23512.0,37.0518,37.0869,36.9991,37.043,23512.0
2019-12-05 10:00:00,42.18,42.18,42.11,42.14,13694.0,37.043,37.043,36.9815,37.0079,13694.0
2019-12-05 10:05:00,42.13,42.14,41.99,42.01,24526.0,36.9991,37.0079,36.8762,36.8937,24526.0
2019-12-05 10:10:00,42.0,42.05,41.97,42.01,61069.0,36.8849,36.9289,36.8586,36.8937,61069.0
2019-12-05 10:15:00,42.0,42.07,41.95,42.06,48901.0,36.8849,36.9464,36.841,36.9376,48901.0
2019-12-05 10:20:00,42.06,42.1,42.03,42.06,22786.0,36.9376,36.9728,36.9113,36.9376,22786.0
2019-12-05 10:25:00,42.05,42.06,41.99,42.04,20606.0,36.9289,36.9376,36.8762,36.9201,20606.0
2019-12-05 10:30:00,42.04,42.08,42.0,42.07,33011.0,36.9201,36.9552,36.8849,36.9464,33011.0
2019-12-05 10:35:00,42.07,42.07,41.98,41.98,21778.0,36.9464,36.9464,36.8674,36.8674,21778.0
2019-12-05 10:40:00,41.97,42.02,41.96,42.01,33912.0,36.8586,36.9025,36.8498,36.8937,33912.0
2019-12-05 10:45:00,42.01,42.05,41.99,42.04,20367.0,36.8937,36.9289,36.8762,36.9201,20367.0
2019-12-05 10:50:00,42.04,42.04,41.98,42.0,23026.0,36.9201,36.9201,36.8674,36.8849,23026.0
2019-12-05 10:55:00,42.0,42.01,41.95,41.98,19329.0,36.8849,36.8937,36.841,36.8674,19329.0
2019-12-05 11:00:00,41.98,42.01,41.94,41.95,26292.0,36.8674,36.8937,36.8323,36.841,26292.0
2019-12-05 11:05:00,41.94,41.96,41.88,41.95,42609.0,36.8323,36.8498,36.7796,36.841,42609.0
2019-12-05 11:10:00,41.95,42.0,41.94,42.0,25697.0,36.841,36.8849,36.8323,36.8849,25697.0
2019-12-05 11:15:00,42.0,42.01,41.95,41.98,21253.0,36.8849,36.8937,36.841,36.8674,21253.0
2019-12-05 11:20:00,41.97,41.97,41.92,41.93,19496.0,36.8586,36.8586,36.8147,36.8235,19496.0
2019-12-05 11:25:00,41.92,41.97,41.91,41.97,32127.0,36.8147,36.8586,36.8059,36.8586,32127.0
2019-12-05 11:30:00,41.98,41.98,41.92,41.94,22813.0,36.8674,36.8674,36.8147,36.8323,22813.0
2019-12-05 11:35:00,41.94,41.94,41.9,41.91,14173.0,36.8323,36.8323,36.7971,36.8059,14173.0
2019-12-05 11:40:00,41.91,41.91,41.85,41.87,21927.0,36.8059,36.8059,36.7532,36.7708,21927.0
2019-12-05 11:45:00,41.87,41.92,41.86,41.92,20816.0,36.7708,36.8147,36.762,36.8147,20816.0
2019-12-05 11:50:00,41.92,41.94,41.89,41.91,16597.0,36.8147,36.8323,36.7883,36.8059,16597.0
2019-12-05 11:55:00,41.9,41.93,41.9,41.91,21636.0,36.7971,36.8235,36.7971,36.8059,21636.0
2019-12-05 12:00:00,41.91,41.92,41.87,41.88,110848.0,36.8059,36.8147,36.7708,36.7796,110848.0
2019-12-05 12:05:00,41.88,41.9,41.84,41.87,23422.0,36.7796,36.7971,36.7444,36.7708,23422.0
2019-12-05 12:10:00,41.87,41.89,41.86,41.89,12008.0,36.7708,36.7883,36.762,36.7883,12008.0
2019-12-05 12:15:00,41.89,41.9,41.88,41.89,20723.0,36.7883,36.7971,36.7796,36.7883,20723.0
2019-12-05 12:20:00,41.89,41.92,41.88,41.9,25602.0,36.7883,36.8147,36.7796,36.7971,25602.0
2019-12-05 12:25:00,41.89,41.91,41.88,41.9,22568.0,36.7883,36.8059,36.7796,36.7971,22568.0
2019-12-05 12:30:00,41.9,41.9,41.87,41.87,11680.0,36.7971,36.7971,36.7708,36.7708,11680.0
2019-12-05 12:35:00,41.87,41.91,41.86,41.9,20597.0,36.7708,36.8059,36.762,36.7971,20597.0
2019-12-05 12:40:00,41.91,41.91,41.89,41.9,15109.0,36.8059,36.8059,36.7883,36.7971,15109.0
2019-12-05 12:45:00,41.9,41.91,41.88,41.91,26182.0,36.7971,36.8059,36.7796,36.8059,26182.0
2019-12-05 12:50:00,41.91,41.91,41.86,41.87,21623.0,36.8059,36.8059,36.762,36.7708,21623.0
2019-12-05 12:55:00,41.87,41.91,41.87,41.88,30371.0,36.7708,36.8059,36.7708,36.7796,30371.0
2019-12-05 13:00:00,41.89,41.89,41.86,41.87,12217.0,36.7883,36.7883,36.762,36.7708,12217.0
2019-12-05 13:05:00,41.87,41.89,41.86,41.89,17252.0,36.7708,36.7883,36.762,36.7883,17252.0
2019-12-05 13:10:00,41.89,41.91,41.87,41.89,76958.0,36.7883,36.8059,36.7708,36.7883,76958.0
2019-12-05 13:15:00,41.9,41.91,41.89,41.91,19436.0,36.7971,36.8059,36.7883,36.8059,19436.0
2019-12-05 13:20:00,41.9,41.91,41.86,41.87,21335.0,36.7971,36.8059,36.762,36.7708,21335.0
2019-12-05 13:25:00,41.87,41.89,41.87,41.88,17499.0,36.7708,36.7883,36.7708,36.7796,17499.0
2019-12-05 13:30:00,41.89,41.91,41.86,41.87,31382.0,36.7883,36.8059,36.762,36.7708,31382.0
2019-12-05 13:35:00,41.88,41.9,41.87,41.9,12551.0,36.7796,36.7971,36.7708,36.7971,12551.0
2019-12-05 13:40:00,41.89,41.92,41.89,41.91,24088.0,36.7883,36.8147,36.7883,36.8059,24088.0
2019-12-05 13:45:00,41.91,41.92,41.9,41.91,8994.0,36.8059,36.8147,36.7971,36.8059,8994.0
2019-12-05 13:50:00,41.9,41.92,41.89,41.91,25712.0,36.7971,36.8147,36.7883,36.8059,25712.0
2019-12-05 13:55:00,41.91,41.92,41.9,41.91,15447.0,36.8059,36.8147,36.7971,36.8059,15447.0
2019-12-05 14:00:00,41.91,42.0,41.9,41.98,33217.0,36.8059,36.8849,36.7971,36.8674,33217.0
2019-12-05 14:05:00,41.97,41.98,41.96,41.98,8997.0,36.8586,36.8674,36.8498,36.8674,8997.0
2019-12-05 14:10:00,41.98,42.01,41.97,42.0,28192.0,36.8674,36.8937,36.8586,36.8849,28192.0
2019-12-05 14:15:00,42.0,42.01,41.98,41.98,20113.0,36.8849,36.8937,36.8674,36.8674,20113.0
2019-12-05 14:20:00,41.99,42.0,41.97,41.97,18348.0,36.8762,36.8849,36.8586,36.8586,18348.0
2019-12-05 14:25:00,41.97,42.0,41.96,41.98,19602.0,36.8586,36.8849,36.8498,36.8674,19602.0
2019-12-05 14:30:00,41.98,42.0,41.95,41.96,49246.0,36.8674,36.8849,36.841,36.8498,49246.0
2019-12-05 14:35:00,41.96,41.96,41.92,41.93,52040.0,36.8498,36.8498,36.8147,36.8235,52040.0
2019-12-05 14:40:00,41.93,41.98,41.91,41.95,42372.0,36.8235,36.8674,36.8059,36.841,42372.0
2019-12-05 14:45:00,41.95,41.95,41.9,41.91,38889.0,36.841,36.841,36.7971,36.8059,38889.0
2019-12-05 14:50:00,41.91,41.92,41.89,41.89,34862.0,36.8059,36.8147,36.7883,36.7883,34862.0
2019-12-05 14:55:00,41.89,41.92,41.76,41.83,98458.0,36.7883,36.8147,36.6742,36.7356,98458.0
2019-12-05 15:00:00,41.83,41.86,41.82,41.85,45598.0,36.7356,36.762,36.7269,36.7532,45598.0
2019-12-05 15:05:00,41.85,41.87,41.83,41.83,37454.0,36.7532,36.7708,36.7356,36.7356,37454.0
2019-12-05 15:10:00,41.83,41.85,41.81,41.84,35663.0,36.7356,36.7532,36.7181,36.7444,35663.0
2019-12-05 15:15:00,41.84,41.85,41.79,41.79,49518.0,36.7444,36.7532,36.7005,36.7005,49518.0
2019-12-05 15:20:00,41.79,41.81,41.76,41.79,101599.0,36.7005,36.7181,36.6742,36.7005,101599.0
2019-12-05 15:25:00,41.79,41.79,41.77,41.79,45879.0,36.7005,36.7005,36.683,36.7005,45879.0
2019-12-05 15:30:00,41.79,41.8,41.76,41.77,62359.0,36.7005,36.7093,36.6742,36.683,62359.0
2019-12-05 15:35:00,41.77,41.81,41.75,41.81,47876.0,36.683,36.7181,36.6654,36.7181,47876.0
2019-12-05 15:40:00,41.8,41.81,41.79,41.79,46613.0,36.7093,36.7181,36.7005,36.7005,46613.0
2019-12-05 15:45:00,41.79,41.8,41.78,41.79,68765.0,36.7005,36.7093,36.6917,36.7005,68765.0
2019-12-05 15:50:00,41.78,41.78,41.74,41.75,112929.0,36.6917,36.6917,36.6566,36.6654,112929.0
2019-12-05 15:55:00,41.76,41.79,41.7,41.76,434152.0,36.6742,36.7005,36.6215,36.6742,434152.0
2019-12-06 09:30:00,42.12,42.16,41.96,42.04,51869.0,36.9903,37.0255,36.8498,36.9201,51869.0
2019-12-06 09:35:00,42.05,42.14,41.94,42.12,40142.0,36.9289,37.0079,36.8323,36.9903,40142.0
2019-12-06 09:40:00,42.13,42.25,42.11,42.25,32838.0,36.9991,37.1045,36.9815,37.1045,32838.0
2019-12-06 09:45:00,42.25,42.28,42.22,42.24,16935.0,37.1045,37.1308,37.0782,37.0957,16935.0
2019-12-06 09:50:00,42.23,42.25,42.17,42.18,26730.0,37.0869,37.1045,37.0342,37.043,26730.0
2019-12-06 09:55:00,42.18,42.23,42.16,42.2,13763.0,37.043,37.0869,37.0255,37.0606,13763.0
2019-12-06 10:00:00,42.2,42.2,42.15,42.18,23125.0,37.0606,37.0606,37.0167,37.043,23125.0
2019-12-06 10:05:00,42.17,42.2,42.15,42.19,17012.0,37.0342,37.0606,37.0167,37.0518,17012.0
2019-12-06 10:10:00,42.19,42.24,42.18,42.2,25745.0,37.0518,37.0957,37.043,37.0606,25745.0
2019-12-06 10:15:00,42.19,42.23,42.1,42.13,52180.0,37.0518,37.0869,36.9728,36.9991,52180.0
2019-12-06 10:20:00,42.13,42.18,42.11,42.17,27831.0,36.9991,37.043,36.9815,37.0342,27831.0
2019-12-06 10:25:00,42.17,42.18,42.14,42.15,13239.0,37.0342,37.043,37.0079,37.0167,13239.0
2019-12-06 10:30:00,42.15,42.15,42.14,42.14,20729.0,37.0167,37.0167,37.0079,37.0079,20729.0
2019-12-06 10:35:00,42.14,42.16,42.13,42.16,16369.0,37.0079,37.0255,36.9991,37.0255,16369.0
2019-12-06 10:40:00,42.16,42.18,42.15,42.18,25060.0,37.0255,37.043,37.0167,37.043,25060.0
2019-12-06 10:45:00,42.18,42.23,42.17,42.23,30924.0,37.043,37.0869,37.0342,37.0869,30924.0
2019-12-06 10:50:00,42.23,42.25,42.21,42.25,29626.0,37.0869,37.1045,37.0694,37.1045,29626.0
2019-12-06 10:55:00,42.25,42.28,42.24,42.27,31370.0,37.1045,37.1308,37.0957,37.1221,31370.0
2019-12-06 11:00:00,42.27,42.33,42.26,42.31,19662.0,37.1221,37.1748,37.1133,37.1572,19662.0
2019-12-06 11:05:00,42.3,42.3,42.22,42.26,39441.0,37.1484,37.1484,37.0782,37.1133,39441.0
2019-12-06 11:10:00,42.26,42.29,42.23,42.26,89116.0,37.1133,37.1396,37.0869,37.1133,89116.0
2019-12-06 11:15:00,42.26,42.26,42.22,42.23,49851.0,37.1133,37.1133,37.0782,37.0869,49851.0
2019-12-06 11:20:00,42.23,42.27,42.23,42.27,35494.0,37.0869,37.1221,37.0869,37.1221,35494.0
2019-12-06 11:25:00,42.27,42.33,42.26,42.29,67480.0,37.1221,37.1748,37.1133,37.1396,67480.0
2019-12-06 11:30:00,42.29,42.3,42.26,42.27,21603.0,37.1396,37.1484,37.1133,37.1221,21603.0
2019-12-06 11:35:00,42.27,42.31,42.27,42.3,25727.0,37.1221,37.1572,37.1221,37.1484,25727.0
2019-12-06 11:40:00,42.3,42.31,42.26,42.28,21376.0,37.1484,37.1572,37.1133,37.1308,21376.0
2019-12-06 11:45:00,42.28,42.29,42.24,42.24,13756.0,37.1308,37.1396,37.0957,37.0957,13756.0
2019-12-06 11:50:00,42.23,42.25,42.22,42.24,10839.0,37.0869,37.1045,37.0782,37.0957,10839.0
2019-12-06 11:55:00,42.24,42.24,42.2,42.21,27124.0,37.0957,37.0957,37.0606,37.0694,27124.0
2019-12-06 12:00:00,42.21,42.24,42.2,42.22,35016.0,37.0694,37.0957,37.0606,37.0782,35016.0
2019-12-06 12:05:00,42.22,42.25,42.21,42.23,72167.0,37.0782,37.1045,37.0694,37.0869,72167.0
2019-12-06 12:10:00,42.24,42.27,42.22,42.26,43602.0,37.0957,37.1221,37.0782,37.1133,43602.0
2019-12-06 12:15:00,42.26,42.27,42.23,42.24,32574.0,37.1133,37.1221,37.0869,37.0957,32574.0
2019-12-06 12:20:00,42.24,42.25,42.22,42.23,7493.0,37.0957,37.1045,37.0782,37.0869,7493.0
2019-12-06 12:25:00,42.22,42.24,42.16,42.18,63348.0,37.0782,37.0957,37.0255,37.043,63348.0
2019-12-06 12:30:00,42.18,42.23,42.18,42.23,9795.0,37.043,37.0869,37.043,37.0869,9795.0
2019-12-06 12:35:00,42.22,42.24,42.21,42.21,10196.0,37.0782,37.0957,37.0694,37.0694,10196.0
2019-12-06 12:40:00,42.21,42.22,42.21,42.22,7763.0,37.0694,37.0782,37.0694,37.0782,7763.0
2019-12-06 12:45:00,42.21,42.22,42.19,42.19,25965.0,37.0694,37.0782,37.0518,37.0518,25965.0
2019-12-06 12:50:00,42.2,42.22,42.18,42.22,31120.0,37.0606,37.0782,37.043,37.0782,31120.0
2019-12-06 12:55:00,42.22,42.22,42.2,42.21,24996.0,37.0782,37.0782,37.0606,37.0694,24996.0
2019-12-06 13:00:00,42.21,42.23,42.19,42.2,17654.0,37.0694,37.0869,37.0518,37.0606,17654.0
2019-12-06 13:05:00,42.21,42.21,42.19,42.2,17868.0,37.0694,37.0694,37.0518,37.0606,17868.0
2019-12-06 13:10:00,42.19,42.2,42.17,42.19,19602.0,37.0518,37.0606,37.0342,37.0518,19602.0
2019-12-06 13:15:00,42.19,42.19,42.15,42.16,21710.0,37.0518,37.0518,37.0167,37.0255,21710.0
2019-12-06 13:20:00,42.16,42.17,42.14,42.16,19478.0,37.0255,37.0342,37.0079,37.0255,19478.0
2019-12-06 13:25:00,42.16,42.19,42.15,42.19,18063.0,37.0255,37.0518,37.0167,37.0518,18063.0
2019-12-06 13:30:00,42.18,42.2,42.16,42.16,15161.0,37.043,37.0606,37.0255,37.0255,15161.0
2019-12-06 13:35:00,42.17,42.18,42.16,42.17,15291.0,37.0342,37.043,37.0255,37.0342,15291.0
2019-12-06 13:40:00,42.18,42.18,42.15,42.15,16051.0,37.043,37.043,37.0167,37.0167,16051.0
2019-12-06 13:45:00,42.15,42.17,42.13,42.16,30787.0,37.0167,37.0342,36.9991,37.0255,30787.0
2019-12-06 13:50:00,42.15,42.15,42.13,42.14,9050.0,37.0167,37.0167,36.9991,37.0079,9050.0
2019-12-06 13:55:00,42.14,42.17,42.13,42.13,27183.0,37.0079,37.0342,36.9991,36.9991,27183.0
2019-12-06 14:00:00,42.13,42.14,42.12,42.14,10831.0,36.9991,37.0079,36.9903,37.0079,10831.0
2019-12-06 14:05:00,42.13,42.14,42.13,42.14,7817.0,36.9991,37.0079,36.9991,37.0079,7817.0
2019-12-06 14:10:00,42.14,42.14,42.11,42.11,12318.0,37.0079,37.0079,36.9815,36.9815,12318.0
2019-12-06 14:15:00,42.11,42.13,42.1,42.13,20977.0,36.9815,36.9991,36.9728,36.9991,20977.0
2019-12-06 14:20:00,42.13,42.15,42.12,42.15,12269.0,36.9991,37.0167,36.9903,37.0167,12269.0
2019-12-06 14:25:00,42.15,42.15,42.14,42.15,20433.0,37.0167,37.0167,37.0079,37.0167,20433.0
2019-12-06 14:30:00,42.14,42.14,42.11,42.13,18293.0,37.0079,37.0079,36.9815,36.9991,18293.0
2019-12-06 14:35:00,42.12,42.16,42.12,42.15,39332.0,36.9903,37.0255,36.9903,37.0167,39332.0
2019-12-06 14:40:00,42.14,42.2,42.14,42.19,49529.0,37.0079,37.0606,37.0079,37.0518,49529.0
2019-12-06 14:45:00,42.19,42.2,42.18,42.18,20774.0,37.0518,37.0606,37.043,37.043,20774.0
2019-12-06 14:50:00,42.18,42.19,42.16,42.16,26714.0,37.043,37.0518,37.0255,37.0255,26714.0
2019-12-06 14:55:00,42.16,42.18,42.14,42.16,71111.0,37.0255,37.043,37.0079,37.0255,71111.0
2019-12-06 15:00:00,42.16,42.16,42.11,42.13,122570.0,37.0255,37.0255,36.9815,36.9991,122570.0
2019-12-06 15:05:00,42.13,42.15,42.13,42.15,13806.0,36.9991,37.0167,36.9991,37.0167,13806.0
2019-12-06 15:10:00,42.15,42.16,42.12,42.13,51944.0,37.0167,37.0255,36.9903,36.9991,51944.0
2019-12-06 15:15:00,42.13,42.15,42.1,42.11,135094.0,36.9991,37.0167,36.9728,36.9815,135094.0
2019-12-06 15:20:00,42.11,42.13,42.1,42.13,17223.0,36.9815,36.9991,36.9728,36.9991,17223.0
2019-12-06 15:25:00,42.13,42.14,42.12,42.12,34550.0,36.9991,37.0079,36.9903,36.9903,34550.0
2019-12-06 15:30:00,42.12,42.14,42.11,42.13,62877.0,36.9903,37.0079,36.9815,36.9991,62877.0
2019-12-06 15:35:00,42.12,42.14,42.1,42.13,56748.0,36.9903,37.0079,36.9728,36.9991,56748.0
2019-12-06 15:40:00,42.13,42.14,42.1,42.11,53778.0,36.9991,37.0079,36.9728,36.9815,53778.0
2019-12-06 15:45:00,42.1,42.12,42.07,42.08,48866.0,36.9728,36.9903,36.9464,36.9552,48866.0
2019-12-06 15:50:00,42.08,42.08,42.06,42.08,86619.0,36.9552,36.9552,36.9376,36.9552,86619.0
2019-12-06 15:55:00,42.08,42.1,42.06,42.08,201329.0,36.9552,36.9728,36.9376,36.9552,201329.0
2019-12-09 09:30:00,42.04,42.1,41.97,42.03,56095.0,36.9201,36.9728,36.8586,36.9113,56095.0
2019-12-09 09:35:00,42.02,42.09,42.01,42.07,49108.0,36.9025,36.964,36.8937,36.9464,49108.0
2019-12-09 09:40:00,42.06,42.1,42.06,42.1,17992.0,36.9376,36.9728,36.9376,36.9728,17992.0
2019-12-09 09:45:00,42.1,42.19,42.07,42.07,56423.0,36.9728,37.0518,36.9464,36.9464,56423.0
2019-12-09 09:50:00,42.07,42.07,41.96,42.04,23569.0,36.9464,36.9464,36.8498,36.9201,23569.0
2019-12-09 09:55:00,42.04,42.04,41.99,42.02,19182.0,36.9201,36.9201,36.8762,36.9025,19182.0
2019-12-09 10:00:00,42.02,42.05,42.01,42.05,16710.0,36.9025,36.9289,36.8937,36.9289,16710.0
2019-12-09 10:05:00,42.05,42.1,42.04,42.08,26853.0,36.9289,36.9728,36.9201,36.9552,26853.0
2019-12-09 10:10:00,42.09,42.1,42.06,42.09,16380.0,36.964,36.9728,36.9376,36.964,16380.0
2019-12-09 10:15:00,42.09,42.13,42.08,42.13,38455.0,36.964,36.9991,36.9552,36.9991,38455.0
2019-12-09 10:20:00,42.12,42.14,42.09,42.1,40544.0,36.9903,37.0079,36.964,36.9728,40544.0
2019-12-09 10:25:00,42.11,42.11,42.07,42.09,17716.0,36.9815,36.9815,36.9464,36.964,17716.0
2019-12-09 10:30:00,42.08,42.11,42.08,42.11,11520.0,36.9552,36.9815,36.9552,36.9815,11520.0
2019-12-09 10:35:00,42.11,42.12,42.09,42.1,12839.0,36.9815,36.9903,36.964,36.9728,12839.0
2019-12-09 10:40:00,42.09,42.12,42.08,42.11,17272.0,36.964,36.9903,36.9552,36.9815,17272.0
2019-12-09 10:45:00,42.11,42.22,42.09,42.2,153926.0,36.9815,37.0782,36.964,37.0606,153926.0
2019-12-09 10:50:00,42.2,42.2,42.16,42.17,14030.0,37.0606,37.0606,37.0255,37.0342,14030.0
2019-12-09 10:55:00,42.17,42.17,42.14,42.16,10022.0,37.0342,37.0342,37.0079,37.0255,10022.0
2019-12-09 11:00:00,42.16,42.17,42.11,42.12,33328.0,37.0255,37.0342,36.9815,36.9903,33328.0
2019-12-09 11:05:00,42.13,42.14,42.11,42.11,15883.0,36.9991,37.0079,36.9815,36.9815,15883.0
2019-12-09 11:10:00,42.11,42.14,42.11,42.13,21110.0,36.9815,37.0079,36.9815,36.9991,21110.0
2019-12-09 11:15:00,42.13,42.14,42.11,42.12,13232.0,36.9991,37.0079,36.9815,36.9903,13232.0
2019-12-09 11:20:00,42.12,42.13,42.09,42.09,14212.0,36.9903,36.9991,36.964,36.964,14212.0
2019-12-09 11:25:00,42.09,42.1,42.07,42.1,19426.0,36.964,36.9728,36.9464,36.9728,19426.0
2019-12-09 11:30:00,42.1,42.11,42.09,42.1,12055.0,36.9728,36.9815,36.964,36.9728,12055.0
2019-12-09 11:35:00,42.09,42.13,42.09,42.09,18347.0,36.964,36.9991,36.964,36.964,18347.0
2019-12-09 11:40:00,42.09,42.11,42.09,42.1,31130.0,36.964,36.9815,36.964,36.9728,31130.0
2019-12-09 11:45:00,42.1,42.12,42.1,42.11,8400.0,36.9728,36.9903,36.9728,36.9815,8400.0
2019-12-09 11:50:00,42.11,42.11,42.1,42.1,7569.0,36.9815,36.9815,36.9728,36.9728,7569.0
2019-12-09 11:55:00,42.09,42.1,42.07,42.09,14414.0,36.964,36.9728,36.9464,36.964,14414.0
2019-12-09 12:00:00,42.09,42.1,42.08,42.09,20787.0,36.964,36.9728,36.9552,36.964,20787.0
2019-12-09 12:05:00,42.09,42.09,42.05,42.06,16379.0,36.964,36.964,36.9289,36.9376,16379.0
2019-12-09 12:10:00,42.06,42.06,42.04,42.05,7496.0,36.9376,36.9376,36.9201,36.9289,7496.0
2019-12-09 12:15:00,42.04,42.09,42.04,42.07,45657.0,36.9201,36.964,36.9201,36.9464,45657.0
2019-12-09 12:20:00,42.08,42.08,42.03,42.04,16745.0,36.9552,36.9552,36.9113,36.9201,16745.0
2019-12-09 12:25:00,42.04,42.06,42.03,42.05,6942.0,36.9201,36.9376,36.9113,36.9289,6942.0
2019-12-09 12:30:00,42.05,42.05,42.04,42.05,5011.0,36.9289,36.9289,36.9201,36.9289,5011.0
2019-12-09 12:35:00,42.05,42.06,42.03,42.06,20769.0,36.9289,36.9376,36.9113,36.9376,20769.0
2019-12-09 12:40:00,42.05,42.06,42.04,42.05,5612.0,36.9289,36.9376,36.9201,36.9289,5612.0
2019-12-09 12:45:00,42.04,42.05,42.01,42.02,11205.0,36.9201,36.9289,36.8937,36.9025,11205.0
2019-12-09 12:50:00,42.02,42.05,42.01,42.03,33030.0,36.9025,36.9289,36.8937,36.9113,33030.0
2019-12-09 12:55:00,42.02,42.05,42.02,42.03,11217.0,36.9025,36.9289,36.9025,36.9113,11217.0
2019-12-09 13:00:00,42.04,42.07,42.03,42.07,16750.0,36.9201,36.9464,36.9113,36.9464,16750.0
2019-12-09 13:05:00,42.07,42.07,42.06,42.07,4860.0,36.9464,36.9464,36.9376,36.9464,4860.0
2019-12-09 13:10:00,42.06,42.07,42.04,42.05,13267.0,36.9376,36.9464,36.9201,36.9289,13267.0
2019-12-09 13:15:00,42.05,42.05,42.03,42.03,11741.0,36.9289,36.9289,36.9113,36.9113,11741.0
2019-12-09 13:20:00,42.04,42.04,42.03,42.03,7083.0,36.9201,36.9201,36.9113,36.9113,7083.0
2019-12-09 13:25:00,42.03,42.04,42.01,42.02,18013.0,36.9113,36.9201,36.8937,36.9025,18013.0
2019-12-09 13:30:00,42.01,42.02,41.98,41.98,16599.0,36.8937,36.9025,36.8674,36.8674,16599.0
2019-12-09 13:35:00,41.98,41.99,41.98,41.98,8534.0,36.8674,36.8762,36.8674,36.8674,8534.0
2019-12-09 13:40:00,41.98,42.05,41.98,42.05,31405.0,36.8674,36.9289,36.8674,36.9289,31405.0
2019-12-09 13:45:00,42.05,42.05,41.98,42.01,17522.0,36.9289,36.9289,36.8674,36.8937,17522.0
2019-12-09 13:50:00,42.01,42.02,41.99,42.02,19977.0,36.8937,36.9025,36.8762,36.9025,19977.0
2019-12-09 13:55:00,42.02,42.02,42.01,42.02,6667.0,36.9025,36.9025,36.8937,36.9025,6667.0
2019-12-09 14:00:00,42.02,42.02,41.96,41.96,20332.0,36.9025,36.9025,36.8498,36.8498,20332.0
2019-12-09 14:05:00,41.96,41.98,41.93,41.97,22004.0,36.8498,36.8674,36.8235,36.8586,22004.0
2019-12-09 14:10:00,41.97,41.97,41.93,41.94,10541.0,36.8586,36.8586,36.8235,36.8323,10541.0
2019-12-09 14:15:00,41.94,41.96,41.93,41.96,22546.0,36.8323,36.8498,36.8235,36.8498,22546.0
2019-12-09 14:20:00,41.96,41.96,41.93,41.94,24655.0,36.8498,36.8498,36.8235,36.8323,24655.0
2019-12-09 14:25:00,41.94,41.95,41.93,41.95,22338.0,36.8323,36.841,36.8235,36.841,22338.0
2019-12-09 14:30:00,41.94,41.96,41.93,41.95,38498.0,36.8323,36.8498,36.8235,36.841,38498.0
2019-12-09 14:35:00,41.95,41.98,41.94,41.98,51486.0,36.841,36.8674,36.8323,36.8674,51486.0
2019-12-09 14:40:00,41.98,41.98,41.94,41.96,48691.0,36.8674,36.8674,36.8323,36.8498,48691.0
2019-12-09 14:45:00,41.96,42.03,41.95,42.0,44311.0,36.8498,36.9113,36.841,36.8849,44311.0
2019-12-09 14:50:00,42.01,42.02,41.99,42.02,27222.0,36.8937,36.9025,36.8762,36.9025,27222.0
2019-12-09 14:55:00,42.02,42.02,42.0,42.01,27850.0,36.9025,36.9025,36.8849,36.8937,27850.0
2019-12-09 15:00:00,42.01,42.02,41.98,42.01,34061.0,36.8937,36.9025,36.8674,36.8937,34061.0
2019-12-09 15:05:00,42.0,42.01,42.0,42.01,9943.0,36.8849,36.8937,36.8849,36.8937,9943.0
2019-12-09 15:10:00,42.01,42.02,41.99,42.02,47901.0,36.8937,36.9025,36.8762,36.9025,47901.0
2019-12-09 15:15:00,42.02,42.02,41.98,41.99,62864.0,36.9025,36.9025,36.8674,36.8762,62864.0
2019-12-09 15:20:00,41.98,42.01,41.97,42.01,49554.0,36.8674,36.8937,36.8586,36.8937,49554.0
2019-12-09 15:25:00,42.01,42.02,41.99,42.0,69272.0,36.8937,36.9025,36.8762,36.8849,69272.0
2019-12-09 15:30:00,42.0,42.03,41.99,42.02,105275.0,36.8849,36.9113,36.8762,36.9025,105275.0
2019-12-09 15:35:00,42.02,42.02,41.97,41.98,60491.0,36.9025,36.9025,36.8586,36.8674,60491.0
2019-12-09 15:40:00,41.98,41.99,41.94,41.95,44015.0,36.8674,36.8762,36.8323,36.841,44015.0
2019-12-09 15:45:00,41.95,41.98,41.94,41.97,55880.0,36.841,36.8674,36.8323,36.8586,55880.0
2019-12-09 15:50:00,41.96,41.98,41.93,41.97,168520.0,36.8498,36.8674,36.8235,36.8586,168520.0
2019-12-09 15:55:00,41.97,42.03,41.96,42.0,259682.0,36.8586,36.9113,36.8498,36.8849,259682.0
2019-12-10 09:30:00,42.09,42.09,41.93,42.06,53284.0,36.964,36.964,36.8235,36.9376,53284.0
2019-12-10 09:35:00,42.06,42.06,41.87,41.93,27489.0,36.9376,36.9376,36.7708,36.8235,27489.0
2019-12-10 09:40:00,41.92,41.92,41.84,41.86,14308.0,36.8147,36.8147,36.7444,36.762,14308.0
2019-12-10 09:45:00,41.85,41.93,41.85,41.89,14165.0,36.7532,36.8235,36.7532,36.7883,14165.0
2019-12-10 09:50:00,41.88,41.94,41.87,41.94,13733.0,36.7796,36.8323,36.7708,36.8323,13733.0
2019-12-10 09:55:00,41.94,42.06,41.92,42.05,27453.0,36.8323,36.9376,36.8147,36.9289,27453.0
2019-12-10 10:00:00,42.05,42.09,42.04,42.08,16707.0,36.9289,36.964,36.9201,36.9552,16707.0
2019-12-10 10:05:00,42.07,42.08,42.03,42.07,40564.0,36.9464,36.9552,36.9113,36.9464,40564.0
2019-12-10 10:10:00,42.06,42.08,42.03,42.04,16178.0,36.9376,36.9552,36.9113,36.9201,16178.0
2019-12-10 10:15:00,42.04,42.1,42.04,42.09,19862.0,36.9201,36.9728,36.9201,36.964,19862.0
2019-12-10 10:20:00,42.09,42.16,42.09,42.15,19425.0,36.964,37.0255,36.964,37.0167,19425.0
2019-12-10 10:25:00,42.16,42.23,42.15,42.2,23401.0,37.0255,37.0869,37.0167,37.0606,23401.0
2019-12-10 10:30:00,42.2,42.2,42.15,42.16,15815.0,37.0606,37.0606,37.0167,37.0255,15815.0
2019-12-10 10:35:00,42.15,42.19,42.15,42.15,15066.0,37.0167,37.0518,37.0167,37.0167,15066.0
2019-12-10 10:40:00,42.15,42.18,42.15,42.16,16493.0,37.0167,37.043,37.0167,37.0255,16493.0
2019-12-10 10:45:00,42.16,42.19,42.13,42.18,21386.0,37.0255,37.0518,36.9991,37.043,21386.0
2019-12-10 10:50:00,42.18,42.2,42.15,42.16,24756.0,37.043,37.0606,37.0167,37.0255,24756.0
2019-12-10 10:55:00,42.15,42.2,42.15,42.19,36986.0,37.0167,37.0606,37.0167,37.0518,36986.0
2019-12-10 11:00:00,42.19,42.24,42.13,42.19,36413.0,37.0518,37.0957,36.9991,37.0518,36413.0
2019-12-10 11:05:00,42.19,42.21,42.17,42.18,12839.0,37.0518,37.0694,37.0342,37.043,12839.0
2019-12-10 11:10:00,42.18,42.2,42.13,42.14,10661.0,37.043,37.0606,36.9991,37.0079,10661.0
2019-12-10 11:15:00,42.14,42.15,42.11,42.11,22836.0,37.0079,37.0167,36.9815,36.9815,22836.0
2019-12-10 11:20:00,42.11,42.13,42.08,42.09,16494.0,36.9815,36.9991,36.9552,36.964,16494.0
2019-12-10 11:25:00,42.09,42.11,42.08,42.11,11674.0,36.964,36.9815,36.9552,36.9815,11674.0
2019-12-10 11:30:00,42.12,42.15,42.1,42.14,24215.0,36.9903,37.0167,36.9728,37.0079,24215.0
2019-12-10 11:35:00,42.14,42.15,42.11,42.12,20762.0,37.0079,37.0167,36.9815,36.9903,20762.0
2019-12-10 11:40:00,42.12,42.16,42.11,42.12,17166.0,36.9903,37.0255,36.9815,36.9903,17166.0
2019-12-10 11:45:00,42.12,42.17,42.11,42.16,23823.0,36.9903,37.0342,36.9815,37.0255,23823.0
2019-12-10 11:50:00,42.15,42.19,42.15,42.18,26810.0,37.0167,37.0518,37.0167,37.043,26810.0
2019-12-10 11:55:00,42.18,42.19,42.12,42.13,29916.0,37.043,37.0518,36.9903,36.9991,29916.0
2019-12-10 12:00:00,42.12,42.15,42.12,42.14,15057.0,36.9903,37.0167,36.9903,37.0079,15057.0
2019-12-10 12:05:00,42.14,42.2,42.14,42.2,27471.0,37.0079,37.0606,37.0079,37.0606,27471.0
2019-12-10 12:10:00,42.2,42.23,42.19,42.23,18652.0,37.0606,37.0869,37.0518,37.0869,18652.0
2019-12-10 12:15:00,42.22,42.25,42.21,42.23,17603.0,37.0782,37.1045,37.0694,37.0869,17603.0
2019-12-10 12:20:00,42.23,42.23,42.18,42.19,31263.0,37.0869,37.0869,37.043,37.0518,31263.0
2019-12-10 12:25:00,42.19,42.2,42.15,42.16,18628.0,37.0518,37.0606,37.0167,37.0255,18628.0
2019-12-10 12:30:00,42.15,42.2,42.15,42.2,15176.0,37.0167,37.0606,37.0167,37.0606,15176.0
2019-12-10 12:35:00,42.2,42.2,42.17,42.17,14087.0,37.0606,37.0606,37.0342,37.0342,14087.0
2019-12-10 12:40:00,42.17,42.2,42.15,42.19,17633.0,37.0342,37.0606,37.0167,37.0518,17633.0
2019-12-10 12:45:00,42.19,42.22,42.18,42.18,26436.0,37.0518,37.0782,37.043,37.043,26436.0
2019-12-10 12:50:00,42.19,42.19,42.17,42.17,32054.0,37.0518,37.0518,37.0342,37.0342,32054.0
2019-12-10 12:55:00,42.18,42.23,42.15,42.22,48711.0,37.043,37.0869,37.0167,37.0782,48711.0
2019-12-10 13:00:00,42.21,42.22,42.16,42.16,12875.0,37.0694,37.0782,37.0255,37.0255,12875.0
2019-12-10 13:05:00,42.16,42.21,42.16,42.19,22718.0,37.0255,37.0694,37.0255,37.0518,22718.0
2019-12-10 13:10:00,42.19,42.21,42.16,42.21,15708.0,37.0518,37.0694,37.0255,37.0694,15708.0
2019-12-10 13:15:00,42.21,42.28,42.2,42.25,29383.0,37.0694,37.1308,37.0606,37.1045,29383.0
2019-12-10 13:20:00,42.26,42.29,42.25,42.29,12889.0,37.1133,37.1396,37.1045,37.1396,12889.0
2019-12-10 13:25:00,42.3,42.3,42.26,42.27,10988.0,37.1484,37.1484,37.1133,37.1221,10988.0
2019-12-10 13:30:00,42.28,42.29,42.25,42.26,15537.0,37.1308,37.1396,37.1045,37.1133,15537.0
2019-12-10 13:35:00,42.26,42.27,42.25,42.25,17073.0,37.1133,37.1221,37.1045,37.1045,17073.0
2019-12-10 13:40:00,42.25,42.26,42.23,42.26,12627.0,37.1045,37.1133,37.0869,37.1133,12627.0
2019-12-10 13:45:00,42.25,42.26,42.23,42.25,12961.0,37.1045,37.1133,37.0869,37.1045,12961.0
2019-12-10 13:50:00,42.24,42.25,42.21,42.22,13066.0,37.0957,37.1045,37.0694,37.0782,13066.0
2019-12-10 13:55:00,42.22,42.24,42.2,42.23,17304.0,37.0782,37.0957,37.0606,37.0869,17304.0
2019-12-10 14:00:00,42.24,42.24,42.22,42.23,13463.0,37.0957,37.0957,37.0782,37.0869,13463.0
2019-12-10 14:05:00,42.23,42.27,42.23,42.26,24454.0,37.0869,37.1221,37.0869,37.1133,24454.0
2019-12-10 14:10:00,42.27,42.31,42.26,42.31,19972.0,37.1221,37.1572,37.1133,37.1572,19972.0
2019-12-10 14:15:00,42.31,42.31,42.27,42.27,12008.0,37.1572,37.1572,37.1221,37.1221,12008.0
2019-12-10 14:20:00,42.28,42.28,42.25,42.27,11861.0,37.1308,37.1308,37.1045,37.1221,11861.0
2019-12-10 14:25:00,42.27,42.27,42.24,42.25,13610.0,37.1221,37.1221,37.0957,37.1045,13610.0
2019-12-10 14:30:00,42.25,42.27,42.23,42.24,30340.0,37.1045,37.1221,37.0869,37.0957,30340.0
2019-12-10 14:35:00,42.23,42.24,42.22,42.24,15645.0,37.0869,37.0957,37.0782,37.0957,15645.0
2019-12-10 14:40:00,42.23,42.24,42.21,42.23,26542.0,37.0869,37.0957,37.0694,37.0869,26542.0
2019-12-10 14:45:00,42.24,42.28,42.22,42.23,34354.0,37.0957,37.1308,37.0782,37.0869,34354.0
2019-12-10 14:50:00,42.23,42.27,42.22,42.27,74987.0,37.0869,37.1221,37.0782,37.1221,74987.0
2019-12-10 14:55:00,42.27,42.3,42.26,42.28,35994.0,37.1221,37.1484,37.1133,37.1308,35994.0
2019-12-10 15:00:00,42.27,42.28,42.24,42.25,28328.0,37.1221,37.1308,37.0957,37.1045,28328.0
2019-12-10 15:05:00,42.25,42.25,42.22,42.22,24850.0,37.1045,37.1045,37.0782,37.0782,24850.0
2019-12-10 15:10:00,42.23,42.23,42.18,42.18,72370.0,37.0869,37.0869,37.043,37.043,72370.0
2019-12-10 15:15:00,42.19,42.19,42.15,42.16,26796.0,37.0518,37.0518,37.0167,37.0255,26796.0
2019-12-10 15:20:00,42.16,42.16,42.12,42.12,29974.0,37.0255,37.0255,36.9903,36.9903,29974.0
2019-12-10 15:25:00,42.13,42.16,42.12,42.12,38280.0,36.9991,37.0255,36.9903,36.9903,38280.0
2019-12-10 15:30:00,42.13,42.13,42.07,42.08,42934.0,36.9991,36.9991,36.9464,36.9552,42934.0
2019-12-10 15:35:00,42.08,42.14,42.07,42.11,60710.0,36.9552,37.0079,36.9464,36.9815,60710.0
2019-12-10 15:40:00,42.11,42.14,42.1,42.13,41450.0,36.9815,37.0079,36.9728,36.9991,41450.0
2019-12-10 15:45:00,42.13,42.15,42.11,42.15,56766.0,36.9991,37.0167,36.9815,37.0167,56766.0
2019-12-10 15:50:00,42.14,42.15,42.08,42.09,125140.0,37.0079,37.0167,36.9552,36.964,125140.0
2019-12-10 15:55:00,42.1,42.15,42.08,42.09,316903.0,36.9728,37.0167,36.9552,36.964,316903.0
2019-12-11 09:30:00,42.17,42.36,42.14,42.34,62532.0,37.0342,37.2011,37.0079,37.1835,62532.0
2019-12-11 09:35:00,42.35,42.38,42.31,42.38,31630.0,37.1923,37.2187,37.1572,37.2187,31630.0
2019-12-11 09:40:00,42.37,42.39,42.31,42.36,26355.0,37.2099,37.2274,37.1572,37.2011,26355.0
2019-12-11 09:45:00,42.36,42.45,42.33,42.45,50683.0,37.2011,37.2801,37.1748,37.2801,50683.0
2019-12-11 09:50:00,42.44,42.45,42.38,42.39,24141.0,37.2714,37.2801,37.2187,37.2274,24141.0
2019-12-11 09:55:00,42.39,42.46,42.38,42.45,22303.0,37.2274,37.2889,37.2187,37.2801,22303.0
2019-12-11 10:00:00,42.47,42.51,42.45,42.45,30406.0,37.2977,37.3328,37.2801,37.2801,30406.0
2019-12-11 10:05:00,42.45,42.49,42.43,42.49,13868.0,37.2801,37.3153,37.2626,37.3153,13868.0
2019-12-11 10:10:00,42.48,42.58,42.48,42.55,46580.0,37.3065,37.3943,37.3065,37.368,46580.0
2019-12-11 10:15:00,42.55,42.6,42.52,42.59,26313.0,37.368,37.4119,37.3416,37.4031,26313.0
2019-12-11 10:20:00,42.59,42.61,42.53,42.55,48300.0,37.4031,37.4207,37.3504,37.368,48300.0
2019-12-11 10:25:00,42.55,42.58,42.52,42.55,30405.0,37.368,37.3943,37.3416,37.368,30405.0
2019-12-11 10:30:00,42.55,42.59,42.53,42.56,30324.0,37.368,37.4031,37.3504,37.3767,30324.0
2019-12-11 10:35:00,42.55,42.56,42.53,42.53,20694.0,37.368,37.3767,37.3504,37.3504,20694.0
2019-12-11 10:40:00,42.54,42.59,42.53,42.57,31237.0,37.3592,37.4031,37.3504,37.3855,31237.0
2019-12-11 10:45:00,42.57,42.57,42.51,42.52,22344.0,37.3855,37.3855,37.3328,37.3416,22344.0
2019-12-11 10:50:00,42.51,42.55,42.51,42.52,20893.0,37.3328,37.368,37.3328,37.3416,20893.0
2019-12-11 10:55:00,42.52,42.56,42.51,42.52,11858.0,37.3416,37.3767,37.3328,37.3416,11858.0
2019-12-11 11:00:00,42.52,42.53,42.49,42.52,35190.0,37.3416,37.3504,37.3153,37.3416,35190.0
2019-12-11 11:05:00,42.52,42.53,42.49,42.51,16777.0,37.3416,37.3504,37.3153,37.3328,16777.0
2019-12-11 11:10:00,42.51,42.51,42.47,42.51,22863.0,37.3328,37.3328,37.2977,37.3328,22863.0
2019-12-11 11:15:00,42.51,42.53,42.5,42.52,32090.0,37.3328,37.3504,37.3241,37.3416,32090.0
2019-12-11 11:20:00,42.53,42.54,42.5,42.51,29321.0,37.3504,37.3592,37.3241,37.3328,29321.0
2019-12-11 11:25:00,42.51,42.51,42.48,42.51,24415.0,37.3328,37.3328,37.3065,37.3328,24415.0
2019-12-11 11:30:00,42.51,42.51,42.5,42.5,11543.0,37.3328,37.3328,37.3241,37.3241,11543.0
2019-12-11 11:35:00,42.5,42.5,42.46,42.49,22825.0,37.3241,37.3241,37.2889,37.3153,22825.0
2019-12-11 11:40:00,42.49,42.51,42.48,42.48,33713.0,37.3153,37.3328,37.3065,37.3065,33713.0
2019-12-11 11:45:00,42.48,42.49,42.45,42.48,17754.0,37.3065,37.3153,37.2801,37.3065,17754.0
2019-12-11 11:50:00,42.48,42.49,42.46,42.48,12561.0,37.3065,37.3153,37.2889,37.3065,12561.0
2019-12-11 11:55:00,42.48,42.48,42.45,42.46,18989.0,37.3065,37.3065,37.2801,37.2889,18989.0
2019-12-11 12:00:00,42.45,42.48,42.45,42.46,13084.0,37.2801,37.3065,37.2801,37.2889,13084.0
2019-12-11 12:05:00,42.46,42.47,42.42,42.44,22130.0,37.2889,37.2977,37.2538,37.2714,22130.0
2019-12-11 12:10:00,42.44,42.48,42.44,42.44,16243.0,37.2714,37.3065,37.2714,37.2714,16243.0
2019-12-11 12:15:00,42.44,42.5,42.44,42.5,15478.0,37.2714,37.3241,37.2714,37.3241,15478.0
2019-12-11 12:20:00,42.49,42.49,42.46,42.48,10522.0,37.3153,37.3153,37.2889,37.3065,10522.0
2019-12-11 12:25:00,42.48,42.54,42.47,42.53,23728.0,37.3065,37.3592,37.2977,37.3504,23728.0
2019-12-11 12:30:00,42.53,42.55,42.5,42.51,14085.0,37.3504,37.368,37.3241,37.3328,14085.0
2019-12-11 12:35:00,42.5,42.51,42.49,42.51,10259.0,37.3241,37.3328,37.3153,37.3328,10259.0
2019-12-11 12:40:00,42.5,42.55,42.5,42.54,18869.0,37.3241,37.368,37.3241,37.3592,18869.0
2019-12-11 12:45:00,42.54,42.55,42.52,42.54,23890.0,37.3592,37.368,37.3416,37.3592,23890.0
2019-12-11 12:50:00,42.54,42.55,42.52,42.54,19815.0,37.3592,37.368,37.3416,37.3592,19815.0
2019-12-11 12:55:00,42.51,42.54,42.51,42.54,19110.0,37.3328,37.3592,37.3328,37.3592,19110.0
2019-12-11 13:00:00,42.53,42.54,42.49,42.49,21993.0,37.3504,37.3592,37.3153,37.3153,21993.0
2019-12-11 13:05:00,42.49,42.51,42.49,42.5,12082.0,37.3153,37.3328,37.3153,37.3241,12082.0
2019-12-11 13:10:00,42.49,42.5,42.47,42.48,12194.0,37.3153,37.3241,37.2977,37.3065,12194.0
2019-12-11 13:15:00,42.48,42.48,42.43,42.46,16296.0,37.3065,37.3065,37.2626,37.2889,16296.0
2019-12-11 13:20:00,42.45,42.46,42.44,42.46,19431.0,37.2801,37.2889,37.2714,37.2889,19431.0
2019-12-11 13:25:00,42.45,42.48,42.43,42.47,27326.0,37.2801,37.3065,37.2626,37.2977,27326.0
2019-12-11 13:30:00,42.48,42.5,42.45,42.48,18691.0,37.3065,37.3241,37.2801,37.3065,18691.0
2019-12-11 13:35:00,42.48,42.49,42.46,42.47,23400.0,37.3065,37.3153,37.2889,37.2977,23400.0
2019-12-11 13:40:00,42.47,42.49,42.44,42.46,24489.0,37.2977,37.3153,37.2714,37.2889,24489.0
2019-12-11 13:45:00,42.45,42.49,42.45,42.49,20919.0,37.2801,37.3153,37.2801,37.3153,20919.0
2019-12-11 13:50:00,42.48,42.49,42.46,42.48,22743.0,37.3065,37.3153,37.2889,37.3065,22743.0
2019-12-11 13:55:00,42.49,42.54,42.48,42.52,34593.0,37.3153,37.3592,37.3065,37.3416,34593.0
2019-12-11 14:00:00,42.51,42.53,42.47,42.49,24495.0,37.3328,37.3504,37.2977,37.3153,24495.0
2019-12-11 14:05:00,42.49,42.52,42.49,42.51,22111.0,37.3153,37.3416,37.3153,37.3328,22111.0
2019-12-11 14:10:00,42.51,42.58,42.51,42.58,26703.0,37.3328,37.3943,37.3328,37.3943,26703.0
2019-12-11 14:15:00,42.58,42.59,42.55,42.59,36473.0,37.3943,37.4031,37.368,37.4031,36473.0
2019-12-11 14:20:00,42.58,42.62,42.56,42.62,39931.0,37.3943,37.4294,37.3767,37.4294,39931.0
2019-12-11 14:25:00,42.61,42.62,42.56,42.59,25899.0,37.4207,37.4294,37.3767,37.4031,25899.0
2019-12-11 14:30:00,42.59,42.61,42.58,42.59,23537.0,37.4031,37.4207,37.3943,37.4031,23537.0
2019-12-11 14:35:00,42.59,42.6,42.55,42.56,42238.0,37.4031,37.4119,37.368,37.3767,42238.0
2019-12-11 14:40:00,42.56,42.62,42.56,42.6,28069.0,37.3767,37.4294,37.3767,37.4119,28069.0
2019-12-11 14:45:00,42.6,42.63,42.59,42.63,24583.0,37.4119,37.4382,37.4031,37.4382,24583.0
2019-12-11 14:50:00,42.63,42.67,42.6,42.66,38296.0,37.4382,37.4733,37.4119,37.4646,38296.0
2019-12-11 14:55:00,42.67,42.68,42.65,42.67,36321.0,37.4733,37.4821,37.4558,37.4733,36321.0
2019-12-11 15:00:00,42.66,42.68,42.64,42.64,49820.0,37.4646,37.4821,37.447,37.447,49820.0
2019-12-11 15:05:00,42.65,42.69,42.64,42.69,44302.0,37.4558,37.4909,37.447,37.4909,44302.0
2019-12-11 15:10:00,42.69,42.69,42.62,42.63,35888.0,37.4909,37.4909,37.4294,37.4382,35888.0
2019-12-11 15:15:00,42.63,42.67,42.61,42.66,32738.0,37.4382,37.4733,37.4207,37.4646,32738.0
2019-12-11 15:20:00,42.66,42.7,42.66,42.7,36424.0,37.4646,37.4997,37.4646,37.4997,36424.0
2019-12-11 15:25:00,42.7,42.72,42.68,42.7,48035.0,37.4997,37.5173,37.4821,37.4997,48035.0
2019-12-11 15:30:00,42.7,42.73,42.68,42.71,57637.0,37.4997,37.526,37.4821,37.5085,57637.0
2019-12-11 15:35:00,42.72,42.72,42.66,42.69,91313.0,37.5173,37.5173,37.4646,37.4909,91313.0
2019-12-11 15:40:00,42.69,42.69,42.66,42.66,68045.0,37.4909,37.4909,37.4646,37.4646,68045.0
2019-12-11 15:45:00,42.67,42.68,42.6,42.61,153483.0,37.4733,37.4821,37.4119,37.4207,153483.0
2019-12-11 15:50:00,42.61,42.71,42.61,42.71,106278.0,37.4207,37.5085,37.4207,37.5085,106278.0
2019-12-11 15:55:00,42.71,42.73,42.68,42.69,217510.0,37.5085,37.526,37.4821,37.4909,217510.0
2019-12-12 09:30:00,42.05,42.27,41.93,41.95,138080.0,36.9289,37.1221,36.8235,36.841,138080.0
2019-12-12 09:35:00,41.94,42.21,41.8,42.15,93999.0,36.8323,37.0694,36.7093,37.0167,93999.0
2019-12-12 09:40:00,42.15,42.18,41.85,41.88,78051.0,37.0167,37.043,36.7532,36.7796,78051.0
2019-12-12 09:45:00,41.89,41.91,41.78,41.85,53729.0,36.7883,36.8059,36.6917,36.7532,53729.0
2019-12-12 09:50:00,41.85,41.86,41.75,41.82,71484.0,36.7532,36.762,36.6654,36.7269,71484.0
2019-12-12 09:55:00,41.81,41.87,41.8,41.86,67954.0,36.7181,36.7708,36.7093,36.762,67954.0
2019-12-12 10:00:00,41.86,41.93,41.82,41.91,94661.0,36.762,36.8235,36.7269,36.8059,94661.0
2019-12-12 10:05:00,41.91,41.98,41.87,41.92,88483.0,36.8059,36.8674,36.7708,36.8147,88483.0
2019-12-12 10:10:00,41.93,41.97,41.86,41.94,107956.0,36.8235,36.8586,36.762,36.8323,107956.0
2019-12-12 10:15:00,41.94,41.95,41.87,41.9,50817.0,36.8323,36.841,36.7708,36.7971,50817.0
2019-12-12 10:20:00,41.89,41.93,41.88,41.91,43683.0,36.7883,36.8235,36.7796,36.8059,43683.0
2019-12-12 10:25:00,41.91,41.91,41.86,41.89,61200.0,36.8059,36.8059,36.762,36.7883,61200.0
2019-12-12 10:30:00,41.89,41.93,41.86,41.87,54660.0,36.7883,36.8235,36.762,36.7708,54660.0
2019-12-12 10:35:00,41.86,41.98,41.86,41.98,78664.0,36.762,36.8674,36.762,36.8674,78664.0
2019-12-12 10:40:00,41.98,41.99,41.89,41.9,82543.0,36.8674,36.8762,36.7883,36.7971,82543.0
2019-12-12 10:45:00,41.89,41.93,41.85,41.86,46429.0,36.7883,36.8235,36.7532,36.762,46429.0
2019-12-12 10:50:00,41.86,41.92,41.85,41.91,39084.0,36.762,36.8147,36.7532,36.8059,39084.0
2019-12-12 10:55:00,41.92,42.02,41.92,42.01,51249.0,36.8147,36.9025,36.8147,36.8937,51249.0
2019-12-12 11:00:00,42.01,42.04,42.0,42.02,41789.0,36.8937,36.9201,36.8849,36.9025,41789.0
2019-12-12 11:05:00,42.02,42.11,42.02,42.08,57649.0,36.9025,36.9815,36.9025,36.9552,57649.0
2019-12-12 11:10:00,42.09,42.1,42.07,42.09,37412.0,36.964,36.9728,36.9464,36.964,37412.0
2019-12-12 11:15:00,42.09,42.11,42.06,42.11,43706.0,36.964,36.9815,36.9376,36.9815,43706.0
2019-12-12 11:20:00,42.12,42.13,42.07,42.12,33466.0,36.9903,36.9991,36.9464,36.9903,33466.0
2019-12-12 11:25:00,42.13,42.13,42.09,42.1,43768.0,36.9991,36.9991,36.964,36.9728,43768.0
2019-12-12 11:30:00,42.11,42.19,42.1,42.13,35025.0,36.9815,37.0518,36.9728,36.9991,35025.0
2019-12-12 11:35:00,42.12,42.22,42.12,42.2,40078.0,36.9903,37.0782,36.9903,37.0606,40078.0
2019-12-12 11:40:00,42.19,42.2,42.14,42.18,23151.0,37.0518,37.0606,37.0079,37.043,23151.0
2019-12-12 11:45:00,42.18,42.2,42.16,42.17,29321.0,37.043,37.0606,37.0255,37.0342,29321.0
2019-12-12 11:50:00,42.16,42.21,42.15,42.18,30201.0,37.0255,37.0694,37.0167,37.043,30201.0
2019-12-12 11:55:00,42.18,42.26,42.12,42.18,63733.0,37.043,37.1133,36.9903,37.043,63733.0
2019-12-12 12:00:00,42.18,42.18,42.11,42.12,26471.0,37.043,37.043,36.9815,36.9903,26471.0
2019-12-12 12:05:00,42.12,42.14,42.1,42.12,32204.0,36.9903,37.0079,36.9728,36.9903,32204.0
2019-12-12 12:10:00,42.13,42.13,42.05,42.07,19177.0,36.9991,36.9991,36.9289,36.9464,19177.0
2019-12-12 12:15:00,42.07,42.08,42.02,42.04,19810.0,36.9464,36.9552,36.9025,36.9201,19810.0
2019-12-12 12:20:00,42.04,42.06,41.98,42.0,20945.0,36.9201,36.9376,36.8674,36.8849,20945.0
2019-12-12 12:25:00,41.99,41.99,41.93,41.98,29326.0,36.8762,36.8762,36.8235,36.8674,29326.0
2019-12-12 12:30:00,41.98,42.05,41.97,42.02,24779.0,36.8674,36.9289,36.8586,36.9025,24779.0
2019-12-12 12:35:00,42.03,42.07,42.02,42.07,13880.0,36.9113,36.9464,36.9025,36.9464,13880.0
2019-12-12 12:40:00,42.07,42.08,42.05,42.05,12668.0,36.9464,36.9552,36.9289,36.9289,12668.0
2019-12-12 12:45:00,42.05,42.08,42.05,42.07,14728.0,36.9289,36.9552,36.9289,36.9464,14728.0
2019-12-12 12:50:00,42.07,42.08,42.03,42.04,15600.0,36.9464,36.9552,36.9113,36.9201,15600.0
2019-12-12 12:55:00,42.04,42.05,41.99,41.99,15567.0,36.9201,36.9289,36.8762,36.8762,15567.0
2019-12-12 13:00:00,41.99,42.03,41.99,42.03,26591.0,36.8762,36.9113,36.8762,36.9113,26591.0
2019-12-12 13:05:00,42.02,42.05,42.0,42.02,19640.0,36.9025,36.9289,36.8849,36.9025,19640.0
2019-12-12 13:10:00,42.02,42.06,42.01,42.05,18782.0,36.9025,36.9376,36.8937,36.9289,18782.0
2019-12-12 13:15:00,42.05,42.07,42.04,42.05,22749.0,36.9289,36.9464,36.9201,36.9289,22749.0
2019-12-12 13:20:00,42.05,42.06,42.01,42.02,14086.0,36.9289,36.9376,36.8937,36.9025,14086.0
2019-12-12 13:25:00,42.01,42.02,41.98,42.01,31477.0,36.8937,36.9025,36.8674,36.8937,31477.0
2019-12-12 13:30:00,42.01,42.02,41.95,41.98,24814.0,36.8937,36.9025,36.841,36.8674,24814.0
2019-12-12 13:35:00,41.98,41.98,41.94,41.95,30948.0,36.8674,36.8674,36.8323,36.841,30948.0
2019-12-12 13:40:00,41.96,41.98,41.94,41.95,12348.0,36.8498,36.8674,36.8323,36.841,12348.0
2019-12-12 13:45:00,41.94,41.95,41.9,41.9,25532.0,36.8323,36.841,36.7971,36.7971,25532.0
2019-12-12 13:50:00,41.9,41.91,41.88,41.91,26204.0,36.7971,36.8059,36.7796,36.8059,26204.0
2019-12-12 13:55:00,41.91,41.97,41.9,41.96,27394.0,36.8059,36.8586,36.7971,36.8498,27394.0
2019-12-12 14:00:00,41.96,41.98,41.92,41.93,22186.0,36.8498,36.8674,36.8147,36.8235,22186.0
2019-12-12 14:05:00,41.93,41.98,41.92,41.98,28450.0,36.8235,36.8674,36.8147,36.8674,28450.0
2019-12-12 14:10:00,41.98,42.0,41.95,41.99,40949.0,36.8674,36.8849,36.841,36.8762,40949.0
2019-12-12 14:15:00,41.99,42.02,41.99,42.0,25441.0,36.8762,36.9025,36.8762,36.8849,25441.0
2019-12-12 14:20:00,42.0,42.0,41.98,42.0,31120.0,36.8849,36.8849,36.8674,36.8849,31120.0
2019-12-12 14:25:00,42.0,42.02,41.98,42.02,28745.0,36.8849,36.9025,36.8674,36.9025,28745.0
2019-12-12 14:30:00,42.02,42.19,41.99,42.13,82763.0,36.9025,37.0518,36.8762,36.9991,82763.0
2019-12-12 14:35:00,42.13,42.13,42.05,42.09,21262.0,36.9991,36.9991,36.9289,36.964,21262.0
2019-12-12 14:40:00,42.09,42.1,42.05,42.05,47341.0,36.964,36.9728,36.9289,36.9289,47341.0
2019-12-12 14:45:00,42.05,42.07,42.02,42.02,22296.0,36.9289,36.9464,36.9025,36.9025,22296.0
2019-12-12 14:50:00,42.03,42.06,42.0,42.05,90275.0,36.9113,36.9376,36.8849,36.9289,90275.0
2019-12-12 14:55:00,42.06,42.08,42.04,42.07,23859.0,36.9376,36.9552,36.9201,36.9464,23859.0
2019-12-12 15:00:00,42.07,42.12,42.06,42.09,23836.0,36.9464,36.9903,36.9376,36.964,23836.0
2019-12-12 15:05:00,42.09,42.1,42.05,42.06,55159.0,36.964,36.9728,36.9289,36.9376,55159.0
2019-12-12 15:10:00,42.06,42.07,42.01,42.01,67754.0,36.9376,36.9464,36.8937,36.8937,67754.0
2019-12-12 15:15:00,42.01,42.05,42.01,42.02,78724.0,36.8937,36.9289,36.8937,36.9025,78724.0
2019-12-12 15:20:00,42.02,42.05,42.0,42.0,22157.0,36.9025,36.9289,36.8849,36.8849,22157.0
2019-12-12 15:25:00,42.0,42.05,42.0,42.04,33108.0,36.8849,36.9289,36.8849,36.9201,33108.0
2019-12-12 15:30:00,42.05,42.16,42.04,42.06,108140.0,36.9289,37.0255,36.9201,36.9376,108140.0
2019-12-12 15:35:00,42.06,42.07,42.0,42.01,58562.0,36.9376,36.9464,36.8849,36.8937,58562.0
2019-12-12 15:40:00,42.02,42.05,42.0,42.01,44050.0,36.9025,36.9289,36.8849,36.8937,44050.0
2019-12-12 15:45:00,42.01,42.08,42.0,42.04,104098.0,36.8937,36.9552,36.8849,36.9201,104098.0
2019-12-12 15:50:00,42.05,42.06,42.01,42.01,96779.0,36.9289,36.9376,36.8937,36.8937,96779.0
2019-12-12 15:55:00,42.02,42.04,41.99,42.0,224088.0,36.9025,36.9201,36.8762,36.8849,224088.0
2019-12-13 09:30:00,41.64,41.64,41.33,41.33,122755.0,36.8039,36.8039,36.5299,36.5299,122755.0
2019-12-13 09:35:00,41.33,41.39,41.3,41.33,112209.0,36.5299,36.5829,36.5034,36.5299,112209.0
2019-12-13 09:40:00,41.32,41.32,41.16,41.19,77237.0,36.5211,36.5211,36.3796,36.4062,77237.0
2019-12-13 09:45:00,41.2,41.38,41.18,41.35,81708.0,36.415,36.5741,36.3973,36.5476,81708.0
2019-12-13 09:50:00,41.35,41.4,41.31,41.36,51923.0,36.5476,36.5918,36.5122,36.5564,51923.0
2019-12-13 09:55:00,41.36,41.37,41.33,41.33,30047.0,36.5564,36.5653,36.5299,36.5299,30047.0
2019-12-13 10:00:00,41.33,41.55,41.27,41.55,88356.0,36.5299,36.7244,36.4769,36.7244,88356.0
2019-12-13 10:05:00,41.55,41.59,41.49,41.54,62891.0,36.7244,36.7597,36.6713,36.7155,62891.0
2019-12-13 10:10:00,41.54,41.55,41.44,41.45,65423.0,36.7155,36.7244,36.6271,36.636,65423.0
2019-12-13 10:15:00,41.46,41.47,41.4,41.41,94253.0,36.6448,36.6536,36.5918,36.6006,94253.0
2019-12-13 10:20:00,41.41,41.42,41.29,41.33,87997.0,36.6006,36.6094,36.4945,36.5299,87997.0
2019-12-13 10:25:00,41.33,41.33,41.2,41.22,134030.0,36.5299,36.5299,36.415,36.4327,134030.0
2019-12-13 10:30:00,41.21,41.21,41.06,41.06,107028.0,36.4238,36.4238,36.2913,36.2913,107028.0
2019-12-13 10:35:00,41.05,41.06,40.92,40.96,127257.0,36.2824,36.2913,36.1675,36.2029,127257.0
2019-12-13 10:40:00,40.96,41.05,40.93,40.95,297998.0,36.2029,36.2824,36.1764,36.194,297998.0
2019-12-13 10:45:00,40.95,40.97,40.81,40.82,215601.0,36.194,36.2117,36.0703,36.0791,215601.0
2019-12-13 10:50:00,40.82,40.83,40.74,40.75,162531.0,36.0791,36.088,36.0084,36.0173,162531.0
2019-12-13 10:55:00,40.75,40.76,40.61,40.65,167342.0,36.0173,36.0261,35.8935,35.9289,167342.0
2019-12-13 11:00:00,40.65,40.66,40.59,40.59,151499.0,35.9289,35.9377,35.8758,35.8758,151499.0
2019-12-13 11:05:00,40.6,40.66,40.54,40.65,151355.0,35.8847,35.9377,35.8317,35.9289,151355.0
2019-12-13 11:10:00,40.66,40.68,40.57,40.57,56943.0,35.9377,35.9554,35.8582,35.8582,56943.0
2019-12-13 11:15:00,40.57,40.58,40.49,40.5,101577.0,35.8582,35.867,35.7875,35.7963,101577.0
2019-12-13 11:20:00,40.5,40.5,40.42,40.43,69593.0,35.7963,35.7963,35.7256,35.7344,69593.0
2019-12-13 11:25:00,40.42,40.42,40.27,40.28,94806.0,35.7256,35.7256,35.593,35.6018,94806.0
2019-12-13 11:30:00,40.27,40.42,40.24,40.42,142259.0,35.593,35.7256,35.5665,35.7256,142259.0
2019-12-13 11:35:00,40.42,40.52,40.41,40.52,67110.0,35.7256,35.814,35.7168,35.814,67110.0
2019-12-13 11:40:00,40.52,40.54,40.49,40.52,41225.0,35.814,35.8317,35.7875,35.814,41225.0
2019-12-13 11:45:00,40.53,40.65,40.53,40.61,151604.0,35.8228,35.9289,35.8228,35.8935,151604.0
2019-12-13 11:50:00,40.61,40.67,40.57,40.59,103351.0,35.8935,35.9466,35.8582,35.8758,103351.0
2019-12-13 11:55:00,40.59,40.61,40.54,40.59,115519.0,35.8758,35.8935,35.8317,35.8758,115519.0
2019-12-13 12:00:00,40.59,40.64,40.58,40.59,51423.0,35.8758,35.92,35.867,35.8758,51423.0
2019-12-13 12:05:00,40.58,40.59,40.5,40.56,90895.0,35.867,35.8758,35.7963,35.8493,90895.0
2019-12-13 12:10:00,40.57,40.58,40.51,40.56,60063.0,35.8582,35.867,35.8051,35.8493,60063.0
2019-12-13 12:15:00,40.55,40.56,40.46,40.46,41766.0,35.8405,35.8493,35.7609,35.7609,41766.0
2019-12-13 12:20:00,40.47,40.52,40.45,40.52,33345.0,35.7698,35.814,35.7521,35.814,33345.0
2019-12-13 12:25:00,40.52,40.56,40.52,40.54,40011.0,35.814,35.8493,35.814,35.8317,40011.0
2019-12-13 12:30:00,40.53,40.54,40.51,40.52,33340.0,35.8228,35.8317,35.8051,35.814,33340.0
2019-12-13 12:35:00,40.51,40.52,40.49,40.5,19689.0,35.8051,35.814,35.7875,35.7963,19689.0
2019-12-13 12:40:00,40.49,40.5,40.47,40.48,33393.0,35.7875,35.7963,35.7698,35.7786,33393.0
2019-12-13 12:45:00,40.48,40.5,40.47,40.48,19739.0,35.7786,35.7963,35.7698,35.7786,19739.0
2019-12-13 12:50:00,40.49,40.5,40.46,40.48,43618.0,35.7875,35.7963,35.7609,35.7786,43618.0
2019-12-13 12:55:00,40.48,40.62,40.48,40.59,62859.0,35.7786,35.9024,35.7786,35.8758,62859.0
2019-12-13 13:00:00,40.59,40.63,40.58,40.63,26221.0,35.8758,35.9112,35.867,35.9112,26221.0
2019-12-13 13:05:00,40.62,40.63,40.59,40.59,30710.0,35.9024,35.9112,35.8758,35.8758,30710.0
2019-12-13 13:10:00,40.59,40.6,40.55,40.55,88127.0,35.8758,35.8847,35.8405,35.8405,88127.0
2019-12-13 13:15:00,40.55,40.57,40.53,40.55,35255.0,35.8405,35.8582,35.8228,35.8405,35255.0
2019-12-13 13:20:00,40.54,40.56,40.51,40.52,40960.0,35.8317,35.8493,35.8051,35.814,40960.0
2019-12-13 13:25:00,40.52,40.54,40.5,40.5,62845.0,35.814,35.8317,35.7963,35.7963,62845.0
2019-12-13 13:30:00,40.5,40.51,40.48,40.5,31262.0,35.7963,35.8051,35.7786,35.7963,31262.0
2019-12-13 13:35:00,40.5,40.51,40.49,40.5,28803.0,35.7963,35.8051,35.7875,35.7963,28803.0
2019-12-13 13:40:00,40.5,40.52,40.49,40.51,38351.0,35.7963,35.814,35.7875,35.8051,38351.0
2019-12-13 13:45:00,40.51,40.51,40.43,40.43,213430.0,35.8051,35.8051,35.7344,35.7344,213430.0
2019-12-13 13:50:00,40.43,40.5,40.39,40.5,55467.0,35.7344,35.7963,35.6991,35.7963,55467.0
2019-12-13 13:55:00,40.5,40.56,40.48,40.55,60320.0,35.7963,35.8493,35.7786,35.8405,60320.0
2019-12-13 14:00:00,40.55,40.58,40.54,40.55,65014.0,35.8405,35.867,35.8317,35.8405,65014.0
2019-12-13 14:05:00,40.55,40.57,40.55,40.55,41213.0,35.8405,35.8582,35.8405,35.8405,41213.0
2019-12-13 14:10:00,40.56,40.56,40.52,40.52,44937.0,35.8493,35.8493,35.814,35.814,44937.0
2019-12-13 14:15:00,40.52,40.54,40.48,40.51,52988.0,35.814,35.8317,35.7786,35.8051,52988.0
2019-12-13 14:20:00,40.51,40.51,40.43,40.44,33381.0,35.8051,35.8051,35.7344,35.7433,33381.0
2019-12-13 14:25:00,40.44,40.45,40.43,40.44,31606.0,35.7433,35.7521,35.7344,35.7433,31606.0
2019-12-13 14:30:00,40.44,40.44,40.38,40.39,66711.0,35.7433,35.7433,35.6902,35.6991,66711.0
2019-12-13 14:35:00,40.4,40.4,40.36,40.38,42758.0,35.7079,35.7079,35.6726,35.6902,42758.0
2019-12-13 14:40:00,40.39,40.42,40.38,40.39,72840.0,35.6991,35.7256,35.6902,35.6991,72840.0
2019-12-13 14:45:00,40.39,40.39,40.35,40.35,31435.0,35.6991,35.6991,35.6637,35.6637,31435.0
2019-12-13 14:50:00,40.35,40.37,40.33,40.34,56379.0,35.6637,35.6814,35.646,35.6549,56379.0
2019-12-13 14:55:00,40.34,40.35,40.32,40.33,33632.0,35.6549,35.6637,35.6372,35.646,33632.0
2019-12-13 15:00:00,40.33,40.37,40.33,40.34,68271.0,35.646,35.6814,35.646,35.6549,68271.0
2019-12-13 15:05:00,40.34,40.35,40.3,40.3,43919.0,35.6549,35.6637,35.6195,35.6195,43919.0
2019-12-13 15:10:00,40.3,40.34,40.3,40.33,203470.0,35.6195,35.6549,35.6195,35.646,203470.0
2019-12-13 15:15:00,40.34,40.39,40.33,40.34,77480.0,35.6549,35.6991,35.646,35.6549,77480.0
2019-12-13 15:20:00,40.34,40.37,40.32,40.32,88712.0,35.6549,35.6814,35.6372,35.6372,88712.0
2019-12-13 15:25:00,40.33,40.36,40.31,40.34,89107.0,35.646,35.6726,35.6284,35.6549,89107.0
2019-12-13 15:30:00,40.35,40.38,40.34,40.38,114273.0,35.6637,35.6902,35.6549,35.6902,114273.0
2019-12-13 15:35:00,40.38,40.41,40.36,40.39,173270.0,35.6902,35.7168,35.6726,35.6991,173270.0
2019-12-13 15:40:00,40.39,40.44,40.38,40.41,121346.0,35.6991,35.7433,35.6902,35.7168,121346.0
2019-12-13 15:45:00,40.42,40.45,40.41,40.44,142910.0,35.7256,35.7521,35.7168,35.7433,142910.0
2019-12-13 15:50:00,40.44,40.49,40.43,40.44,229184.0,35.7433,35.7875,35.7344,35.7433,229184.0
2019-12-13 15:55:00,40.44,40.47,40.43,40.44,579015.0,35.7433,35.7698,35.7344,35.7433,579015.0
2019-12-16 09:30:00,40.72,40.74,40.52,40.72,277606.0,35.9907,36.0084,35.814,35.9907,277606.0
2019-12-16 09:35:00,40.72,40.75,40.53,40.66,187019.0,35.9907,36.0173,35.8228,35.9377,187019.0
2019-12-16 09:40:00,40.66,40.93,40.66,40.85,156873.0,35.9377,36.1764,35.9377,36.1056,156873.0
2019-12-16 09:45:00,40.84,40.98,40.84,40.93,59324.0,36.0968,36.2206,36.0968,36.1764,59324.0
2019-12-16 09:50:00,40.93,40.95,40.81,40.86,194071.0,36.1764,36.194,36.0703,36.1145,194071.0
2019-12-16 09:55:00,40.86,40.87,40.77,40.78,65121.0,36.1145,36.1233,36.0349,36.0438,65121.0
2019-12-16 10:00:00,40.78,40.85,40.78,40.83,169997.0,36.0438,36.1056,36.0438,36.088,169997.0
2019-12-16 10:05:00,40.83,40.95,40.8,40.92,164839.0,36.088,36.194,36.0615,36.1675,164839.0
2019-12-16 10:10:00,40.91,40.96,40.9,40.94,33268.0,36.1587,36.2029,36.1498,36.1852,33268.0
2019-12-16 10:15:00,40.94,40.94,40.85,40.86,59169.0,36.1852,36.1852,36.1056,36.1145,59169.0
2019-12-16 10:20:00,40.86,40.88,40.82,40.87,46244.0,36.1145,36.1322,36.0791,36.1233,46244.0
2019-12-16 10:25:00,40.87,40.89,40.82,40.83,53828.0,36.1233,36.141,36.0791,36.088,53828.0
2019-12-16 10:30:00,40.84,40.87,40.8,40.82,67694.0,36.0968,36.1233,36.0615,36.0791,67694.0
2019-12-16 10:35:00,40.82,40.82,40.76,40.76,46035.0,36.0791,36.0791,36.0261,36.0261,46035.0
2019-12-16 10:40:00,40.76,40.79,40.74,40.78,46770.0,36.0261,36.0526,36.0084,36.0438,46770.0
2019-12-16 10:45:00,40.79,40.8,40.74,40.75,68225.0,36.0526,36.0615,36.0084,36.0173,68225.0
2019-12-16 10:50:00,40.75,40.78,40.74,40.76,87332.0,36.0173,36.0438,36.0084,36.0261,87332.0
2019-12-16 10:55:00,40.76,40.77,40.74,40.74,29952.0,36.0261,36.0349,36.0084,36.0084,29952.0
2019-12-16 11:00:00,40.74,40.76,40.69,40.69,58608.0,36.0084,36.0261,35.9642,35.9642,58608.0
2019-12-16 11:05:00,40.7,40.74,40.66,40.73,79034.0,35.9731,36.0084,35.9377,35.9996,79034.0
2019-12-16 11:10:00,40.73,40.8,40.72,40.8,75146.0,35.9996,36.0615,35.9907,36.0615,75146.0
2019-12-16 11:15:00,40.8,40.85,40.78,40.84,75303.0,36.0615,36.1056,36.0438,36.0968,75303.0
2019-12-16 11:20:00,40.84,40.86,40.78,40.8,68127.0,36.0968,36.1145,36.0438,36.0615,68127.0
2019-12-16 11:25:00,40.8,40.82,40.77,40.77,61340.0,36.0615,36.0791,36.0349,36.0349,61340.0
2019-12-16 11:30:00,40.77,40.8,40.76,40.77,61205.0,36.0349,36.0615,36.0261,36.0349,61205.0
2019-12-16 11:35:00,40.77,40.78,40.74,40.74,20764.0,36.0349,36.0438,36.0084,36.0084,20764.0
2019-12-16 11:40:00,40.75,40.8,40.74,40.79,79665.0,36.0173,36.0615,36.0084,36.0526,79665.0
2019-12-16 11:45:00,40.8,40.84,40.77,40.77,186048.0,36.0615,36.0968,36.0349,36.0349,186048.0
2019-12-16 11:50:00,40.78,40.8,40.76,40.77,69149.0,36.0438,36.0615,36.0261,36.0349,69149.0
2019-12-16 11:55:00,40.77,40.8,40.77,40.8,46754.0,36.0349,36.0615,36.0349,36.0615,46754.0
2019-12-16 12:00:00,40.8,40.82,40.79,40.81,72443.0,36.0615,36.0791,36.0526,36.0703,72443.0
2019-12-16 12:05:00,40.81,40.82,40.76,40.77,35955.0,36.0703,36.0791,36.0261,36.0349,35955.0
2019-12-16 12:10:00,40.77,40.78,40.73,40.75,26149.0,36.0349,36.0438,35.9996,36.0173,26149.0
2019-12-16 12:15:00,40.74,40.75,40.7,40.71,47572.0,36.0084,36.0173,35.9731,35.9819,47572.0
2019-12-16 12:20:00,40.72,40.72,40.65,40.67,49596.0,35.9907,35.9907,35.9289,35.9466,49596.0
2019-12-16 12:25:00,40.67,40.68,40.64,40.68,47367.0,35.9466,35.9554,35.92,35.9554,47367.0
2019-12-16 12:30:00,40.67,40.68,40.62,40.62,52623.0,35.9466,35.9554,35.9024,35.9024,52623.0
2019-12-16 12:35:00,40.62,40.62,40.59,40.59,46522.0,35.9024,35.9024,35.8758,35.8758,46522.0
2019-12-16 12:40:00,40.59,40.62,40.59,40.59,85730.0,35.8758,35.9024,35.8758,35.8758,85730.0
2019-12-16 12:45:00,40.59,40.63,40.59,40.6,33389.0,35.8758,35.9112,35.8758,35.8847,33389.0
2019-12-16 12:50:00,40.61,40.63,40.56,40.57,41599.0,35.8935,35.9112,35.8493,35.8582,41599.0
2019-12-16 12:55:00,40.56,40.57,40.55,40.57,18639.0,35.8493,35.8582,35.8405,35.8582,18639.0
2019-12-16 13:00:00,40.57,40.59,40.56,40.57,69099.0,35.8582,35.8758,35.8493,35.8582,69099.0
2019-12-16 13:05:00,40.57,40.57,40.56,40.56,11047.0,35.8582,35.8582,35.8493,35.8493,11047.0
2019-12-16 13:10:00,40.56,40.57,40.53,40.55,55454.0,35.8493,35.8582,35.8228,35.8405,55454.0
2019-12-16 13:15:00,40.55,40.55,40.51,40.52,28096.0,35.8405,35.8405,35.8051,35.814,28096.0
2019-12-16 13:20:00,40.52,40.53,40.5,40.51,37598.0,35.814,35.8228,35.7963,35.8051,37598.0
2019-12-16 13:25:00,40.51,40.54,40.49,40.52,32908.0,35.8051,35.8317,35.7875,35.814,32908.0
2019-12-16 13:30:00,40.52,40.53,40.5,40.51,65187.0,35.814,35.8228,35.7963,35.8051,65187.0
2019-12-16 13:35:00,40.51,40.53,40.48,40.52,51957.0,35.8051,35.8228,35.7786,35.814,51957.0
2019-12-16 13:40:00,40.52,40.52,40.49,40.49,24705.0,35.814,35.814,35.7875,35.7875,24705.0
2019-12-16 13:45:00,40.5,40.5,40.48,40.5,58735.0,35.7963,35.7963,35.7786,35.7963,58735.0
2019-12-16 13:50:00,40.5,40.51,40.47,40.48,48669.0,35.7963,35.8051,35.7698,35.7786,48669.0
2019-12-16 13:55:00,40.48,40.51,40.48,40.5,25955.0,35.7786,35.8051,35.7786,35.7963,25955.0
2019-12-16 14:00:00,40.49,40.52,40.49,40.5,49709.0,35.7875,35.814,35.7875,35.7963,49709.0
2019-12-16 14:05:00,40.5,40.5,40.46,40.46,30894.0,35.7963,35.7963,35.7609,35.7609,30894.0
2019-12-16 14:10:00,40.47,40.5,40.46,40.48,91345.0,35.7698,35.7963,35.7609,35.7786,91345.0
2019-12-16 14:15:00,40.48,40.5,40.46,40.5,75810.0,35.7786,35.7963,35.7609,35.7963,75810.0
2019-12-16 14:20:00,40.5,40.5,40.47,40.48,31159.0,35.7963,35.7963,35.7698,35.7786,31159.0
2019-12-16 14:25:00,40.48,40.53,40.47,40.5,89416.0,35.7786,35.8228,35.7698,35.7963,89416.0
2019-12-16 14:30:00,40.5,40.55,40.49,40.51,114843.0,35.7963,35.8405,35.7875,35.8051,114843.0
2019-12-16 14:35:00,40.51,40.55,40.5,40.52,42524.0,35.8051,35.8405,35.7963,35.814,42524.0
2019-12-16 14:40:00,40.52,40.57,40.52,40.57,31954.0,35.814,35.8582,35.814,35.8582,31954.0
2019-12-16 14:45:00,40.57,40.57,40.54,40.55,50119.0,35.8582,35.8582,35.8317,35.8405,50119.0
2019-12-16 14:50:00,40.55,40.56,40.55,40.56,18993.0,35.8405,35.8493,35.8405,35.8493,18993.0
2019-12-16 14:55:00,40.55,40.58,40.51,40.57,96937.0,35.8405,35.867,35.8051,35.8582,96937.0
2019-12-16 15:00:00,40.57,40.6,40.57,40.59,55883.0,35.8582,35.8847,35.8582,35.8758,55883.0
2019-12-16 15:05:00,40.58,40.59,40.56,40.56,51456.0,35.867,35.8758,35.8493,35.8493,51456.0
2019-12-16 15:10:00,40.56,40.57,40.52,40.55,97689.0,35.8493,35.8582,35.814,35.8405,97689.0
2019-12-16 15:15:00,40.55,40.58,40.54,40.55,65277.0,35.8405,35.867,35.8317,35.8405,65277.0
2019-12-16 15:20:00,40.55,40.58,40.54,40.57,112271.0,35.8405,35.867,35.8317,35.8582,112271.0
2019-12-16 15:25:00,40.58,40.6,40.55,40.55,49653.0,35.867,35.8847,35.8405,35.8405,49653.0
2019-12-16 15:30:00,40.56,40.58,40.54,40.57,113874.0,35.8493,35.867,35.8317,35.8582,113874.0
2019-12-16 15:35:00,40.57,40.6,40.56,40.6,100033.0,35.8582,35.8847,35.8493,35.8847,100033.0
2019-12-16 15:40:00,40.59,40.63,40.59,40.59,84719.0,35.8758,35.9112,35.8758,35.8758,84719.0
2019-12-16 15:45:00,40.59,40.6,40.54,40.54,181119.0,35.8758,35.8847,35.8317,35.8317,181119.0
2019-12-16 15:50:00,40.55,40.59,40.54,40.55,248287.0,35.8405,35.8758,35.8317,35.8405,248287.0
2019-12-16 15:55:00,40.55,40.6,40.53,40.6,664879.0,35.8405,35.8847,35.8228,35.8847,664879.0
2019-12-17 09:30:00,40.58,40.75,40.46,40.75,87286.0,35.867,36.0173,35.7609,36.0173,87286.0
2019-12-17 09:35:00,40.75,40.76,40.66,40.7,245020.0,36.0173,36.0261,35.9377,35.9731,245020.0
2019-12-17 09:40:00,40.7,40.73,40.64,40.7,151270.0,35.9731,35.9996,35.92,35.9731,151270.0
2019-12-17 09:45:00,40.7,40.71,40.59,40.62,138254.0,35.9731,35.9819,35.8758,35.9024,138254.0
2019-12-17 09:50:00,40.62,40.62,40.49,40.55,101124.0,35.9024,35.9024,35.7875,35.8405,101124.0
2019-12-17 09:55:00,40.55,40.55,40.45,40.51,119946.0,35.8405,35.8405,35.7521,35.8051,119946.0
2019-12-17 10:00:00,40.51,40.69,40.46,40.65,170557.0,35.8051,35.9642,35.7609,35.9289,170557.0
2019-12-17 10:05:00,40.64,40.66,40.58,40.59,91071.0,35.92,35.9377,35.867,35.8758,91071.0
2019-12-17 10:10:00,40.6,40.68,40.59,40.66,146313.0,35.8847,35.9554,35.8758,35.9377,146313.0
2019-12-17 10:15:00,40.66,40.69,40.63,40.65,135638.0,35.9377,35.9642,35.9112,35.9289,135638.0
2019-12-17 10:20:00,40.64,40.67,40.61,40.67,95663.0,35.92,35.9466,35.8935,35.9466,95663.0
2019-12-17 10:25:00,40.66,40.69,40.62,40.62,207753.0,35.9377,35.9642,35.9024,35.9024,207753.0
2019-12-17 10:30:00,40.63,40.72,40.62,40.69,238168.0,35.9112,35.9907,35.9024,35.9642,238168.0
2019-12-17 10:35:00,40.69,40.78,40.66,40.75,165209.0,35.9642,36.0438,35.9377,36.0173,165209.0
2019-12-17 10:40:00,40.75,40.78,40.73,40.74,48861.0,36.0173,36.0438,35.9996,36.0084,48861.0
2019-12-17 10:45:00,40.75,40.75,40.69,40.69,148416.0,36.0173,36.0173,35.9642,35.9642,148416.0
2019-12-17 10:50:00,40.7,40.79,40.69,40.75,111703.0,35.9731,36.0526,35.9642,36.0173,111703.0
2019-12-17 10:55:00,40.74,40.75,40.68,40.75,47157.0,36.0084,36.0173,35.9554,36.0173,47157.0
2019-12-17 11:00:00,40.75,40.77,40.7,40.73,90066.0,36.0173,36.0349,35.9731,35.9996,90066.0
2019-12-17 11:05:00,40.73,40.74,40.71,40.73,45877.0,35.9996,36.0084,35.9819,35.9996,45877.0
2019-12-17 11:10:00,40.73,40.74,40.71,40.73,53071.0,35.9996,36.0084,35.9819,35.9996,53071.0
2019-12-17 11:15:00,40.73,40.74,40.71,40.72,35235.0,35.9996,36.0084,35.9819,35.9907,35235.0
2019-12-17 11:20:00,40.71,40.72,40.71,40.72,31091.0,35.9819,35.9907,35.9819,35.9907,31091.0
2019-12-17 11:25:00,40.72,40.86,40.71,40.85,119206.0,35.9907,36.1145,35.9819,36.1056,119206.0
2019-12-17 11:30:00,40.84,40.84,40.81,40.83,20439.0,36.0968,36.0968,36.0703,36.088,20439.0
2019-12-17 11:35:00,40.83,40.87,40.81,40.86,39145.0,36.088,36.1233,36.0703,36.1145,39145.0
2019-12-17 11:40:00,40.86,40.87,40.81,40.84,84115.0,36.1145,36.1233,36.0703,36.0968,84115.0
2019-12-17 11:45:00,40.84,40.88,40.82,40.83,69734.0,36.0968,36.1322,36.0791,36.088,69734.0
2019-12-17 11:50:00,40.83,40.86,40.8,40.86,51844.0,36.088,36.1145,36.0615,36.1145,51844.0
2019-12-17 11:55:00,40.87,40.88,40.8,40.82,161132.0,36.1233,36.1322,36.0615,36.0791,161132.0
2019-12-17 12:00:00,40.82,40.83,40.79,40.83,69889.0,36.0791,36.088,36.0526,36.088,69889.0
2019-12-17 12:05:00,40.83,40.83,40.76,40.77,84901.0,36.088,36.088,36.0261,36.0349,84901.0
2019-12-17 12:10:00,40.77,40.77,40.74,40.76,43591.0,36.0349,36.0349,36.0084,36.0261,43591.0
2019-12-17 12:15:00,40.76,40.76,40.71,40.72,56331.0,36.0261,36.0261,35.9819,35.9907,56331.0
2019-12-17 12:20:00,40.73,40.73,40.66,40.67,26638.0,35.9996,35.9996,35.9377,35.9466,26638.0
2019-12-17 12:25:00,40.66,40.69,40.66,40.67,21517.0,35.9377,35.9642,35.9377,35.9466,21517.0
2019-12-17 12:30:00,40.67,40.68,40.66,40.66,19889.0,35.9466,35.9554,35.9377,35.9377,19889.0
2019-12-17 12:35:00,40.66,40.67,40.65,40.66,27544.0,35.9377,35.9466,35.9289,35.9377,27544.0
2019-12-17 12:40:00,40.66,40.68,40.63,40.66,67882.0,35.9377,35.9554,35.9112,35.9377,67882.0
2019-12-17 12:45:00,40.66,40.7,40.64,40.68,103322.0,35.9377,35.9731,35.92,35.9554,103322.0
2019-12-17 12:50:00,40.68,40.74,40.67,40.69,80113.0,35.9554,36.0084,35.9466,35.9642,80113.0
2019-12-17 12:55:00,40.69,40.7,40.65,40.66,43205.0,35.9642,35.9731,35.9289,35.9377,43205.0
2019-12-17 13:00:00,40.66,40.67,40.64,40.65,16328.0,35.9377,35.9466,35.92,35.9289,16328.0
2019-12-17 13:05:00,40.66,40.66,40.61,40.63,20785.0,35.9377,35.9377,35.8935,35.9112,20785.0
2019-12-17 13:10:00,40.63,40.65,40.62,40.62,29451.0,35.9112,35.9289,35.9024,35.9024,29451.0
2019-12-17 13:15:00,40.63,40.67,40.62,40.64,57728.0,35.9112,35.9466,35.9024,35.92,57728.0
2019-12-17 13:20:00,40.64,40.65,40.61,40.64,44853.0,35.92,35.9289,35.8935,35.92,44853.0
2019-12-17 13:25:00,40.64,40.65,40.61,40.63,39136.0,35.92,35.9289,35.8935,35.9112,39136.0
2019-12-17 13:30:00,40.63,40.65,40.62,40.64,20877.0,35.9112,35.9289,35.9024,35.92,20877.0
2019-12-17 13:35:00,40.64,40.64,40.62,40.62,12372.0,35.92,35.92,35.9024,35.9024,12372.0
2019-12-17 13:40:00,40.63,40.63,40.61,40.61,30149.0,35.9112,35.9112,35.8935,35.8935,30149.0
2019-12-17 13:45:00,40.62,40.63,40.57,40.62,120944.0,35.9024,35.9112,35.8582,35.9024,120944.0
2019-12-17 13:50:00,40.62,40.62,40.59,40.6,42772.0,35.9024,35.9024,35.8758,35.8847,42772.0
2019-12-17 13:55:00,40.6,40.66,40.6,40.64,49215.0,35.8847,35.9377,35.8847,35.92,49215.0
2019-12-17 14:00:00,40.64,40.66,40.61,40.64,52586.0,35.92,35.9377,35.8935,35.92,52586.0
2019-12-17 14:05:00,40.65,40.65,40.63,40.65,22596.0,35.9289,35.9289,35.9112,35.9289,22596.0
2019-12-17 14:10:00,40.65,40.67,40.64,40.67,21764.0,35.9289,35.9466,35.92,35.9466,21764.0
2019-12-17 14:15:00,40.66,40.69,40.63,40.68,60194.0,35.9377,35.9642,35.9112,35.9554,60194.0
2019-12-17 14:20:00,40.69,40.7,40.65,40.66,35255.0,35.9642,35.9731,35.9289,35.9377,35255.0
2019-12-17 14:25:00,40.66,40.71,40.65,40.7,57324.0,35.9377,35.9819,35.9289,35.9731,57324.0
2019-12-17 14:30:00,40.7,40.71,40.67,40.69,52632.0,35.9731,35.9819,35.9466,35.9642,52632.0
2019-12-17 14:35:00,40.69,40.7,40.66,40.68,38620.0,35.9642,35.9731,35.9377,35.9554,38620.0
2019-12-17 14:40:00,40.68,40.68,40.66,40.66,36759.0,35.9554,35.9554,35.9377,35.9377,36759.0
2019-12-17 14:45:00,40.66,40.69,40.65,40.66,47655.0,35.9377,35.9642,35.9289,35.9377,47655.0
2019-12-17 14:50:00,40.66,40.68,40.66,40.68,17674.0,35.9377,35.9554,35.9377,35.9554,17674.0
2019-12-17 14:55:00,40.68,40.68,40.65,40.65,33101.0,35.9554,35.9554,35.9289,35.9289,33101.0
2019-12-17 15:00:00,40.65,40.66,40.63,40.63,54956.0,35.9289,35.9377,35.9112,35.9112,54956.0
2019-12-17 15:05:00,40.63,40.64,40.59,40.64,53737.0,35.9112,35.92,35.8758,35.92,53737.0
2019-12-17 15:10:00,40.64,40.65,40.63,40.64,36188.0,35.92,35.9289,35.9112,35.92,36188.0
2019-12-17 15:15:00,40.64,40.66,40.63,40.65,41310.0,35.92,35.9377,35.9112,35.9289,41310.0
2019-12-17 15:20:00,40.65,40.67,40.64,40.66,45391.0,35.9289,35.9466,35.92,35.9377,45391.0
2019-12-17 15:25:00,40.66,40.67,40.64,40.66,43286.0,35.9377,35.9466,35.92,35.9377,43286.0
2019-12-17 15:30:00,40.66,40.67,40.62,40.66,81788.0,35.9377,35.9466,35.9024,35.9377,81788.0
2019-12-17 15:35:00,40.66,40.68,40.63,40.66,94228.0,35.9377,35.9554,35.9112,35.9377,94228.0
2019-12-17 15:40:00,40.66,40.68,40.64,40.66,81050.0,35.9377,35.9554,35.92,35.9377,81050.0
2019-12-17 15:45:00,40.67,40.68,40.65,40.66,162188.0,35.9466,35.9554,35.9289,35.9377,162188.0
2019-12-17 15:50:00,40.67,40.69,40.65,40.66,126670.0,35.9466,35.9642,35.9289,35.9377,126670.0
2019-12-17 15:55:00,40.67,40.69,40.64,40.68,308148.0,35.9466,35.9642,35.92,35.9554,308148.0
2019-12-18 09:30:00,40.75,40.87,40.7,40.78,74466.0,36.0173,36.1233,35.9731,36.0438,74466.0
2019-12-18 09:35:00,40.78,40.81,40.67,40.71,41904.0,36.0438,36.0703,35.9466,35.9819,41904.0
2019-12-18 09:40:00,40.71,40.71,40.64,40.71,40848.0,35.9819,35.9819,35.92,35.9819,40848.0
2019-12-18 09:45:00,40.71,40.72,40.56,40.58,114254.0,35.9819,35.9907,35.8493,35.867,114254.0
2019-12-18 09:50:00,40.57,40.6,40.47,40.53,155342.0,35.8582,35.8847,35.7698,35.8228,155342.0
2019-12-18 09:55:00,40.53,40.56,40.45,40.46,57913.0,35.8228,35.8493,35.7521,35.7609,57913.0
2019-12-18 10:00:00,40.46,40.52,40.45,40.51,38215.0,35.7609,35.814,35.7521,35.8051,38215.0
2019-12-18 10:05:00,40.51,40.53,40.46,40.5,42552.0,35.8051,35.8228,35.7609,35.7963,42552.0
2019-12-18 10:10:00,40.51,40.53,40.49,40.5,36856.0,35.8051,35.8228,35.7875,35.7963,36856.0
2019-12-18 10:15:00,40.51,40.55,40.5,40.51,46333.0,35.8051,35.8405,35.7963,35.8051,46333.0
2019-12-18 10:20:00,40.5,40.53,40.49,40.51,22877.0,35.7963,35.8228,35.7875,35.8051,22877.0
2019-12-18 10:25:00,40.52,40.53,40.47,40.5,39777.0,35.814,35.8228,35.7698,35.7963,39777.0
2019-12-18 10:30:00,40.5,40.51,40.46,40.46,45316.0,35.7963,35.8051,35.7609,35.7609,45316.0
2019-12-18 10:35:00,40.47,40.49,40.46,40.48,38396.0,35.7698,35.7875,35.7609,35.7786,38396.0
2019-12-18 10:40:00,40.48,40.53,40.41,40.43,160878.0,35.7786,35.8228,35.7168,35.7344,160878.0
2019-12-18 10:45:00,40.43,40.48,40.38,40.48,88084.0,35.7344,35.7786,35.6902,35.7786,88084.0
2019-12-18 10:50:00,40.49,40.54,40.49,40.52,68018.0,35.7875,35.8317,35.7875,35.814,68018.0
2019-12-18 10:55:00,40.52,40.55,40.49,40.53,88844.0,35.814,35.8405,35.7875,35.8228,88844.0
2019-12-18 11:00:00,40.52,40.54,40.5,40.52,45680.0,35.814,35.8317,35.7963,35.814,45680.0
2019-12-18 11:05:00,40.52,40.53,40.48,40.5,96067.0,35.814,35.8228,35.7786,35.7963,96067.0
2019-12-18 11:10:00,40.5,40.53,40.49,40.49,42883.0,35.7963,35.8228,35.7875,35.7875,42883.0
2019-12-18 11:15:00,40.5,40.52,40.48,40.51,56025.0,35.7963,35.814,35.7786,35.8051,56025.0
2019-12-18 11:20:00,40.51,40.54,40.5,40.51,50154.0,35.8051,35.8317,35.7963,35.8051,50154.0
2019-12-18 11:25:00,40.51,40.57,40.51,40.54,139556.0,35.8051,35.8582,35.8051,35.8317,139556.0
2019-12-18 11:30:00,40.54,40.83,40.52,40.71,273134.0,35.8317,36.088,35.814,35.9819,273134.0
2019-12-18 11:35:00,40.7,40.71,40.67,40.69,22562.0,35.9731,35.9819,35.9466,35.9642,22562.0
2019-12-18 11:40:00,40.69,40.73,40.68,40.69,109140.0,35.9642,35.9996,35.9554,35.9642,109140.0
2019-12-18 11:45:00,40.69,40.76,40.68,40.72,45265.0,35.9642,36.0261,35.9554,35.9907,45265.0
2019-12-18 11:50:00,40.72,40.72,40.64,40.71,48303.0,35.9907,35.9907,35.92,35.9819,48303.0
2019-12-18 11:55:00,40.72,40.72,40.69,40.69,18606.0,35.9907,35.9907,35.9642,35.9642,18606.0
2019-12-18 12:00:00,40.69,40.7,40.64,40.65,60397.0,35.9642,35.9731,35.92,35.9289,60397.0
2019-12-18 12:05:00,40.65,40.66,40.59,40.62,159845.0,35.9289,35.9377,35.8758,35.9024,159845.0
2019-12-18 12:10:00,40.62,40.67,40.61,40.67,73974.0,35.9024,35.9466,35.8935,35.9466,73974.0
2019-12-18 12:15:00,40.67,40.69,40.66,40.67,20924.0,35.9466,35.9642,35.9377,35.9466,20924.0
2019-12-18 12:20:00,40.67,40.68,40.64,40.66,16565.0,35.9466,35.9554,35.92,35.9377,16565.0
2019-12-18 12:25:00,40.66,40.71,40.66,40.71,73446.0,35.9377,35.9819,35.9377,35.9819,73446.0
2019-12-18 12:30:00,40.7,40.7,40.65,40.65,35944.0,35.9731,35.9731,35.9289,35.9289,35944.0
2019-12-18 12:35:00,40.66,40.66,40.63,40.63,12224.0,35.9377,35.9377,35.9112,35.9112,12224.0
2019-12-18 12:40:00,40.64,40.65,40.63,40.65,16616.0,35.92,35.9289,35.9112,35.9289,16616.0
2019-12-18 12:45:00,40.65,40.7,40.64,40.7,24464.0,35.9289,35.9731,35.92,35.9731,24464.0
2019-12-18 12:50:00,40.7,40.71,40.7,40.71,90014.0,35.9731,35.9819,35.9731,35.9819,90014.0
2019-12-18 12:55:00,40.71,40.74,40.65,40.66,33910.0,35.9819,36.0084,35.9289,35.9377,33910.0
2019-12-18 13:00:00,40.65,40.7,40.65,40.69,29940.0,35.9289,35.9731,35.9289,35.9642,29940.0
2019-12-18 13:05:00,40.69,40.69,40.66,40.67,11642.0,35.9642,35.9642,35.9377,35.9466,11642.0
2019-12-18 13:10:00,40.68,40.7,40.66,40.67,21058.0,35.9554,35.9731,35.9377,35.9466,21058.0
2019-12-18 13:15:00,40.66,40.68,40.65,40.65,18925.0,35.9377,35.9554,35.9289,35.9289,18925.0
2019-12-18 13:20:00,40.66,40.66,40.64,40.65,12866.0,35.9377,35.9377,35.92,35.9289,12866.0
2019-12-18 13:25:00,40.64,40.65,40.63,40.63,10661.0,35.92,35.9289,35.9112,35.9112,10661.0
2019-12-18 13:30:00,40.64,40.64,40.59,40.61,20258.0,35.92,35.92,35.8758,35.8935,20258.0
2019-12-18 13:35:00,40.62,40.68,40.61,40.68,17838.0,35.9024,35.9554,35.8935,35.9554,17838.0
2019-12-18 13:40:00,40.67,40.68,40.66,40.66,12942.0,35.9466,35.9554,35.9377,35.9377,12942.0
2019-12-18 13:45:00,40.67,40.73,40.66,40.72,18011.0,35.9466,35.9996,35.9377,35.9907,18011.0
2019-12-18 13:50:00,40.73,40.74,40.72,40.72,23868.0,35.9996,36.0084,35.9907,35.9907,23868.0
2019-12-18 13:55:00,40.73,40.73,40.7,40.71,44008.0,35.9996,35.9996,35.9731,35.9819,44008.0
2019-12-18 14:00:00,40.72,40.72,40.69,40.7,22186.0,35.9907,35.9907,35.9642,35.9731,22186.0
2019-12-18 14:05:00,40.71,40.75,40.7,40.72,30473.0,35.9819,36.0173,35.9731,35.9907,30473.0
2019-12-18 14:10:00,40.72,40.73,40.7,40.7,16237.0,35.9907,35.9996,35.9731,35.9731,16237.0
2019-12-18 14:15:00,40.7,40.72,40.68,40.69,28911.0,35.9731,35.9907,35.9554,35.9642,28911.0
2019-12-18 14:20:00,40.7,40.7,40.68,40.68,18651.0,35.9731,35.9731,35.9554,35.9554,18651.0
2019-12-18 14:25:00,40.68,40.69,40.66,40.67,23588.0,35.9554,35.9642,35.9377,35.9466,23588.0
2019-12-18 14:30:00,40.68,40.71,40.67,40.71,20212.0,35.9554,35.9819,35.9466,35.9819,20212.0
2019-12-18 14:35:00,40.71,40.71,40.68,40.69,40508.0,35.9819,35.9819,35.9554,35.9642,40508.0
2019-12-18 14:40:00,40.69,40.69,40.64,40.66,45120.0,35.9642,35.9642,35.92,35.9377,45120.0
2019-12-18 14:45:00,40.66,40.68,40.66,40.66,26446.0,35.9377,35.9554,35.9377,35.9377,26446.0
2019-12-18 14:50:00,40.66,40.69,40.64,40.68,37316.0,35.9377,35.9642,35.92,35.9554,37316.0
2019-12-18 14:55:00,40.68,40.7,40.66,40.68,23824.0,35.9554,35.9731,35.9377,35.9554,23824.0
2019-12-18 15:00:00,40.68,40.68,40.66,40.67,36132.0,35.9554,35.9554,35.9377,35.9466,36132.0
2019-12-18 15:05:00,40.67,40.68,40.64,40.66,43696.0,35.9466,35.9554,35.92,35.9377,43696.0
2019-12-18 15:10:00,40.66,40.66,40.62,40.64,56231.0,35.9377,35.9377,35.9024,35.92,56231.0
2019-12-18 15:15:00,40.64,40.65,40.61,40.64,81016.0,35.92,35.9289,35.8935,35.92,81016.0
2019-12-18 15:20:00,40.65,40.66,40.64,40.66,34576.0,35.9289,35.9377,35.92,35.9377,34576.0
2019-12-18 15:25:00,40.66,40.66,40.64,40.65,51681.0,35.9377,35.9377,35.92,35.9289,51681.0
2019-12-18 15:30:00,40.65,40.67,40.61,40.62,112223.0,35.9289,35.9466,35.8935,35.9024,112223.0
2019-12-18 15:35:00,40.63,40.64,40.62,40.64,101959.0,35.9112,35.92,35.9024,35.92,101959.0
2019-12-18 15:40:00,40.63,40.66,40.63,40.63,89243.0,35.9112,35.9377,35.9112,35.9112,89243.0
2019-12-18 15:45:00,40.64,40.64,40.61,40.63,87531.0,35.92,35.92,35.8935,35.9112,87531.0
2019-12-18 15:50:00,40.63,40.63,40.6,40.61,121406.0,35.9112,35.9112,35.8847,35.8935,121406.0
2019-12-18 15:55:00,40.61,40.64,40.6,40.6,348782.0,35.8935,35.92,35.8847,35.8847,348782.0
2019-12-19 09:30:00,40.47,40.67,40.47,40.53,86100.0,35.7698,35.9466,35.7698,35.8228,86100.0
2019-12-19 09:35:00,40.52,40.54,40.46,40.51,20823.0,35.814,35.8317,35.7609,35.8051,20823.0
2019-12-19 09:40:00,40.51,40.56,40.45,40.45,23485.0,35.8051,35.8493,35.7521,35.7521,23485.0
2019-12-19 09:45:00,40.46,40.47,40.36,40.4,62982.0,35.7609,35.7698,35.6726,35.7079,62982.0
2019-12-19 09:50:00,40.41,40.5,40.39,40.46,31841.0,35.7168,35.7963,35.6991,35.7609,31841.0
2019-12-19 09:55:00,40.46,40.46,40.43,40.43,15420.0,35.7609,35.7609,35.7344,35.7344,15420.0
2019-12-19 10:00:00,40.43,40.43,40.32,40.34,54074.0,35.7344,35.7344,35.6372,35.6549,54074.0
2019-12-19 10:05:00,40.35,40.4,40.35,40.38,26084.0,35.6637,35.7079,35.6637,35.6902,26084.0
2019-12-19 10:10:00,40.38,40.43,40.38,40.41,41677.0,35.6902,35.7344,35.6902,35.7168,41677.0
2019-12-19 10:15:00,40.41,40.42,40.32,40.33,30641.0,35.7168,35.7256,35.6372,35.646,30641.0
2019-12-19 10:20:00,40.32,40.39,40.31,40.39,35816.0,35.6372,35.6991,35.6284,35.6991,35816.0
2019-12-19 10:25:00,40.39,40.4,40.35,40.4,31129.0,35.6991,35.7079,35.6637,35.7079,31129.0
2019-12-19 10:30:00,40.4,40.47,40.4,40.47,42134.0,35.7079,35.7698,35.7079,35.7698,42134.0
2019-12-19 10:35:00,40.47,40.55,40.45,40.55,41627.0,35.7698,35.8405,35.7521,35.8405,41627.0
2019-12-19 10:40:00,40.55,40.61,40.54,40.6,62491.0,35.8405,35.8935,35.8317,35.8847,62491.0
2019-12-19 10:45:00,40.61,40.64,40.57,40.59,52718.0,35.8935,35.92,35.8582,35.8758,52718.0
2019-12-19 10:50:00,40.59,40.67,40.56,40.66,85834.0,35.8758,35.9466,35.8493,35.9377,85834.0
2019-12-19 10:55:00,40.66,40.68,40.58,40.62,60630.0,35.9377,35.9554,35.867,35.9024,60630.0
2019-12-19 11:00:00,40.62,40.65,40.6,40.61,40564.0,35.9024,35.9289,35.8847,35.8935,40564.0
2019-12-19 11:05:00,40.62,40.64,40.59,40.59,24712.0,35.9024,35.92,35.8758,35.8758,24712.0
2019-12-19 11:10:00,40.59,40.6,40.56,40.58,25165.0,35.8758,35.8847,35.8493,35.867,25165.0
2019-12-19 11:15:00,40.58,40.61,40.57,40.59,27117.0,35.867,35.8935,35.8582,35.8758,27117.0
2019-12-19 11:20:00,40.59,40.67,40.59,40.66,30717.0,35.8758,35.9466,35.8758,35.9377,30717.0
2019-12-19 11:25:00,40.66,40.66,40.6,40.61,29190.0,35.9377,35.9377,35.8847,35.8935,29190.0
2019-12-19 11:30:00,40.61,40.63,40.59,40.61,31536.0,35.8935,35.9112,35.8758,35.8935,31536.0
2019-12-19 11:35:00,40.6,40.6,40.56,40.56,20367.0,35.8847,35.8847,35.8493,35.8493,20367.0
2019-12-19 11:40:00,40.57,40.58,40.55,40.57,18356.0,35.8582,35.867,35.8405,35.8582,18356.0
2019-12-19 11:45:00,40.58,40.62,40.57,40.62,20797.0,35.867,35.9024,35.8582,35.9024,20797.0
2019-12-19 11:50:00,40.61,40.63,40.61,40.63,12607.0,35.8935,35.9112,35.8935,35.9112,12607.0
2019-12-19 11:55:00,40.63,40.67,40.62,40.64,31551.0,35.9112,35.9466,35.9024,35.92,31551.0
2019-12-19 12:00:00,40.63,40.67,40.62,40.67,24793.0,35.9112,35.9466,35.9024,35.9466,24793.0
2019-12-19 12:05:00,40.66,40.69,40.65,40.68,27854.0,35.9377,35.9642,35.9289,35.9554,27854.0
2019-12-19 12:10:00,40.68,40.68,40.65,40.66,16996.0,35.9554,35.9554,35.9289,35.9377,16996.0
2019-12-19 12:15:00,40.66,40.68,40.64,40.65,17600.0,35.9377,35.9554,35.92,35.9289,17600.0
2019-12-19 12:20:00,40.65,40.66,40.62,40.63,23731.0,35.9289,35.9377,35.9024,35.9112,23731.0
2019-12-19 12:25:00,40.63,40.64,40.61,40.61,14241.0,35.9112,35.92,35.8935,35.8935,14241.0
2019-12-19 12:30:00,40.62,40.62,40.59,40.59,21479.0,35.9024,35.9024,35.8758,35.8758,21479.0
2019-12-19 12:35:00,40.59,40.64,40.58,40.62,32327.0,35.8758,35.92,35.867,35.9024,32327.0
2019-12-19 12:40:00,40.61,40.67,40.6,40.66,37190.0,35.8935,35.9466,35.8847,35.9377,37190.0
2019-12-19 12:45:00,40.66,40.68,40.64,40.65,21450.0,35.9377,35.9554,35.92,35.9289,21450.0
2019-12-19 12:50:00,40.65,40.65,40.61,40.61,33607.0,35.9289,35.9289,35.8935,35.8935,33607.0
2019-12-19 12:55:00,40.61,40.63,40.6,40.63,24228.0,35.8935,35.9112,35.8847,35.9112,24228.0
2019-12-19 13:00:00,40.63,40.63,40.59,40.59,17372.0,35.9112,35.9112,35.8758,35.8758,17372.0
2019-12-19 13:05:00,40.59,40.6,40.57,40.59,28418.0,35.8758,35.8847,35.8582,35.8758,28418.0
2019-12-19 13:10:00,40.59,40.59,40.57,40.58,15031.0,35.8758,35.8758,35.8582,35.867,15031.0
2019-12-19 13:15:00,40.59,40.61,40.58,40.59,24019.0,35.8758,35.8935,35.867,35.8758,24019.0
2019-12-19 13:20:00,40.59,40.6,40.57,40.59,18903.0,35.8758,35.8847,35.8582,35.8758,18903.0
2019-12-19 13:25:00,40.58,40.58,40.56,40.57,20919.0,35.867,35.867,35.8493,35.8582,20919.0
2019-12-19 13:30:00,40.58,40.59,40.56,40.56,17892.0,35.867,35.8758,35.8493,35.8493,17892.0
2019-12-19 13:35:00,40.57,40.58,40.55,40.55,23929.0,35.8582,35.867,35.8405,35.8405,23929.0
2019-12-19 13:40:00,40.55,40.56,40.53,40.54,45935.0,35.8405,35.8493,35.8228,35.8317,45935.0
2019-12-19 13:45:00,40.55,40.55,40.53,40.54,16992.0,35.8405,35.8405,35.8228,35.8317,16992.0
2019-12-19 13:50:00,40.54,40.56,40.54,40.55,36561.0,35.8317,35.8493,35.8317,35.8405,36561.0
2019-12-19 13:55:00,40.56,40.56,40.54,40.55,29700.0,35.8493,35.8493,35.8317,35.8405,29700.0
2019-12-19 14:00:00,40.55,40.56,40.54,40.55,41059.0,35.8405,35.8493,35.8317,35.8405,41059.0
2019-12-19 14:05:00,40.56,40.61,40.55,40.59,43770.0,35.8493,35.8935,35.8405,35.8758,43770.0
2019-12-19 14:10:00,40.59,40.6,40.57,40.58,38664.0,35.8758,35.8847,35.8582,35.867,38664.0
2019-12-19 14:15:00,40.58,40.64,40.57,40.64,92294.0,35.867,35.92,35.8582,35.92,92294.0
2019-12-19 14:20:00,40.63,40.66,40.62,40.64,54081.0,35.9112,35.9377,35.9024,35.92,54081.0
2019-12-19 14:25:00,40.65,40.67,40.64,40.66,38780.0,35.9289,35.9466,35.92,35.9377,38780.0
2019-12-19 14:30:00,40.66,40.73,40.65,40.73,42349.0,35.9377,35.9996,35.9289,35.9996,42349.0
2019-12-19 14:35:00,40.73,40.8,40.73,40.77,36157.0,35.9996,36.0615,35.9996,36.0349,36157.0
2019-12-19 14:40:00,40.77,40.8,40.75,40.77,75759.0,36.0349,36.0615,36.0173,36.0349,75759.0
2019-12-19 14:45:00,40.78,40.84,40.74,40.84,56944.0,36.0438,36.0968,36.0084,36.0968,56944.0
2019-12-19 14:50:00,40.84,40.85,40.81,40.83,34953.0,36.0968,36.1056,36.0703,36.088,34953.0
2019-12-19 14:55:00,40.83,40.86,40.8,40.84,79901.0,36.088,36.1145,36.0615,36.0968,79901.0
2019-12-19 15:00:00,40.84,40.86,40.81,40.84,66617.0,36.0968,36.1145,36.0703,36.0968,66617.0
2019-12-19 15:05:00,40.84,40.85,40.82,40.85,49667.0,36.0968,36.1056,36.0791,36.1056,49667.0
2019-12-19 15:10:00,40.84,40.87,40.79,40.8,76892.0,36.0968,36.1233,36.0526,36.0615,76892.0
2019-12-19 15:15:00,40.79,40.81,40.79,40.81,26541.0,36.0526,36.0703,36.0526,36.0703,26541.0
2019-12-19 15:20:00,40.8,40.83,40.8,40.81,52655.0,36.0615,36.088,36.0615,36.0703,52655.0
2019-12-19 15:25:00,40.81,40.82,40.75,40.76,68494.0,36.0703,36.0791,36.0173,36.0261,68494.0
2019-12-19 15:30:00,40.76,40.84,40.75,40.81,82259.0,36.0261,36.0968,36.0173,36.0703,82259.0
2019-12-19 15:35:00,40.82,40.83,40.79,40.8,68479.0,36.0791,36.088,36.0526,36.0615,68479.0
2019-12-19 15:40:00,40.79,40.81,40.78,40.8,69879.0,36.0526,36.0703,36.0438,36.0615,69879.0
2019-12-19 15:45:00,40.81,40.81,40.77,40.77,79656.0,36.0703,36.0703,36.0349,36.0349,79656.0
2019-12-19 15:50:00,40.77,40.78,40.72,40.74,139228.0,36.0349,36.0438,35.9907,36.0084,139228.0
2019-12-19 15:55:00,40.75,40.77,40.7,40.76,436600.0,36.0173,36.0349,35.9731,36.0261,436600.0
2019-12-20 09:30:00,41.2,41.22,40.85,41.02,796391.0,36.415,36.4327,36.1056,36.2559,796391.0
2019-12-20 09:35:00,41.01,41.03,40.93,40.99,35442.0,36.2471,36.2647,36.1764,36.2294,35442.0
2019-12-20 09:40:00,40.99,41.0,40.9,40.9,38612.0,36.2294,36.2382,36.1498,36.1498,38612.0
2019-12-20 09:45:00,40.9,40.97,40.9,40.97,36874.0,36.1498,36.2117,36.1498,36.2117,36874.0
2019-12-20 09:50:00,40.97,40.98,40.94,40.94,20683.0,36.2117,36.2206,36.1852,36.1852,20683.0
2019-12-20 09:55:00,40.93,40.94,40.89,40.94,21149.0,36.1764,36.1852,36.141,36.1852,21149.0
2019-12-20 10:00:00,40.95,41.0,40.93,40.96,24205.0,36.194,36.2382,36.1764,36.2029,24205.0
2019-12-20 10:05:00,40.96,40.99,40.92,40.96,17052.0,36.2029,36.2294,36.1675,36.2029,17052.0
2019-12-20 10:10:00,40.96,40.97,40.9,40.91,18300.0,36.2029,36.2117,36.1498,36.1587,18300.0
2019-12-20 10:15:00,40.91,40.95,40.89,40.93,23825.0,36.1587,36.194,36.141,36.1764,23825.0
2019-12-20 10:20:00,40.93,40.95,40.91,40.92,19671.0,36.1764,36.194,36.1587,36.1675,19671.0
2019-12-20 10:25:00,40.92,40.94,40.89,40.91,41530.0,36.1675,36.1852,36.141,36.1587,41530.0
2019-12-20 10:30:00,40.91,40.98,40.91,40.98,23858.0,36.1587,36.2206,36.1587,36.2206,23858.0
2019-12-20 10:35:00,40.97,40.98,40.94,40.97,30793.0,36.2117,36.2206,36.1852,36.2117,30793.0
2019-12-20 10:40:00,40.97,40.99,40.95,40.98,15103.0,36.2117,36.2294,36.194,36.2206,15103.0
2019-12-20 10:45:00,40.99,40.99,40.97,40.97,16014.0,36.2294,36.2294,36.2117,36.2117,16014.0
2019-12-20 10:50:00,40.97,41.07,40.96,41.07,39676.0,36.2117,36.3001,36.2029,36.3001,39676.0
2019-12-20 10:55:00,41.06,41.09,41.05,41.07,26372.0,36.2913,36.3178,36.2824,36.3001,26372.0
2019-12-20 11:00:00,41.07,41.09,41.04,41.06,29604.0,36.3001,36.3178,36.2736,36.2913,29604.0
2019-12-20 11:05:00,41.06,41.07,41.04,41.05,29543.0,36.2913,36.3001,36.2736,36.2824,29543.0
2019-12-20 11:10:00,41.05,41.08,41.04,41.08,17469.0,36.2824,36.3089,36.2736,36.3089,17469.0
2019-12-20 11:15:00,41.08,41.09,41.04,41.05,35041.0,36.3089,36.3178,36.2736,36.2824,35041.0
2019-12-20 11:20:00,41.05,41.05,40.99,40.99,9976.0,36.2824,36.2824,36.2294,36.2294,9976.0
2019-12-20 11:25:00,40.98,41.02,40.98,41.0,16334.0,36.2206,36.2559,36.2206,36.2382,16334.0
2019-12-20 11:30:00,41.0,41.03,41.0,41.02,18798.0,36.2382,36.2647,36.2382,36.2559,18798.0
2019-12-20 11:35:00,41.02,41.03,41.0,41.01,18323.0,36.2559,36.2647,36.2382,36.2471,18323.0
2019-12-20 11:40:00,41.01,41.03,40.98,41.03,24015.0,36.2471,36.2647,36.2206,36.2647,24015.0
2019-12-20 11:45:00,41.02,41.06,41.02,41.06,23458.0,36.2559,36.2913,36.2559,36.2913,23458.0
2019-12-20 11:50:00,41.05,41.06,41.05,41.05,10229.0,36.2824,36.2913,36.2824,36.2824,10229.0
2019-12-20 11:55:00,41.06,41.1,41.04,41.09,29190.0,36.2913,36.3266,36.2736,36.3178,29190.0
2019-12-20 12:00:00,41.09,41.11,41.07,41.09,38719.0,36.3178,36.3355,36.3001,36.3178,38719.0
2019-12-20 12:05:00,41.08,41.09,41.06,41.08,14456.0,36.3089,36.3178,36.2913,36.3089,14456.0
2019-12-20 12:10:00,41.08,41.1,41.07,41.09,9552.0,36.3089,36.3266,36.3001,36.3178,9552.0
2019-12-20 12:15:00,41.1,41.12,41.08,41.08,21440.0,36.3266,36.3443,36.3089,36.3089,21440.0
2019-12-20 12:20:00,41.08,41.09,41.04,41.07,37408.0,36.3089,36.3178,36.2736,36.3001,37408.0
2019-12-20 12:25:00,41.07,41.07,41.06,41.07,10000.0,36.3001,36.3001,36.2913,36.3001,10000.0
2019-12-20 12:30:00,41.07,41.07,41.0,41.01,64756.0,36.3001,36.3001,36.2382,36.2471,64756.0
2019-12-20 12:35:00,41.01,41.02,40.92,40.94,53863.0,36.2471,36.2559,36.1675,36.1852,53863.0
2019-12-20 12:40:00,40.93,40.98,40.92,40.96,38817.0,36.1764,36.2206,36.1675,36.2029,38817.0
2019-12-20 12:45:00,40.96,40.97,40.94,40.94,24267.0,36.2029,36.2117,36.1852,36.1852,24267.0
2019-12-20 12:50:00,40.95,40.96,40.92,40.92,18183.0,36.194,36.2029,36.1675,36.1675,18183.0
2019-12-20 12:55:00,40.93,40.94,40.91,40.94,26384.0,36.1764,36.1852,36.1587,36.1852,26384.0
2019-12-20 13:00:00,40.94,40.97,40.92,40.96,12858.0,36.1852,36.2117,36.1675,36.2029,12858.0
2019-12-20 13:05:00,40.97,40.99,40.96,40.99,10742.0,36.2117,36.2294,36.2029,36.2294,10742.0
2019-12-20 13:10:00,40.99,40.99,40.96,40.97,19029.0,36.2294,36.2294,36.2029,36.2117,19029.0
2019-12-20 13:15:00,40.98,40.99,40.97,40.99,15982.0,36.2206,36.2294,36.2117,36.2294,15982.0
2019-12-20 13:20:00,40.98,41.02,40.98,41.02,14906.0,36.2206,36.2559,36.2206,36.2559,14906.0
2019-12-20 13:25:00,41.02,41.03,41.0,41.02,28055.0,36.2559,36.2647,36.2382,36.2559,28055.0
2019-12-20 13:30:00,41.02,41.06,41.02,41.06,16392.0,36.2559,36.2913,36.2559,36.2913,16392.0
2019-12-20 13:35:00,41.05,41.08,41.05,41.08,17520.0,36.2824,36.3089,36.2824,36.3089,17520.0
2019-12-20 13:40:00,41.08,41.13,41.07,41.12,21624.0,36.3089,36.3531,36.3001,36.3443,21624.0
2019-12-20 13:45:00,41.12,41.16,41.11,41.15,22434.0,36.3443,36.3796,36.3355,36.3708,22434.0
2019-12-20 13:50:00,41.15,41.16,41.11,41.11,79370.0,36.3708,36.3796,36.3355,36.3355,79370.0
2019-12-20 13:55:00,41.12,41.12,41.1,41.11,34303.0,36.3443,36.3443,36.3266,36.3355,34303.0
2019-12-20 14:00:00,41.11,41.18,41.1,41.18,59260.0,36.3355,36.3973,36.3266,36.3973,59260.0
2019-12-20 14:05:00,41.18,41.19,41.15,41.15,62141.0,36.3973,36.4062,36.3708,36.3708,62141.0
2019-12-20 14:10:00,41.15,41.16,41.13,41.13,32093.0,36.3708,36.3796,36.3531,36.3531,32093.0
2019-12-20 14:15:00,41.14,41.14,41.12,41.14,27414.0,36.362,36.362,36.3443,36.362,27414.0
2019-12-20 14:20:00,41.13,41.14,41.11,41.12,23949.0,36.3531,36.362,36.3355,36.3443,23949.0
2019-12-20 14:25:00,41.11,41.11,41.05,41.05,75880.0,36.3355,36.3355,36.2824,36.2824,75880.0
2019-12-20 14:30:00,41.06,41.06,41.02,41.03,55253.0,36.2913,36.2913,36.2559,36.2647,55253.0
2019-12-20 14:35:00,41.03,41.06,41.02,41.06,58110.0,36.2647,36.2913,36.2559,36.2913,58110.0
2019-12-20 14:40:00,41.05,41.06,41.04,41.05,14573.0,36.2824,36.2913,36.2736,36.2824,14573.0
2019-12-20 14:45:00,41.05,41.05,41.02,41.05,40530.0,36.2824,36.2824,36.2559,36.2824,40530.0
2019-12-20 14:50:00,41.04,41.08,41.03,41.08,40811.0,36.2736,36.3089,36.2647,36.3089,40811.0
2019-12-20 14:55:00,41.08,41.09,41.06,41.07,33097.0,36.3089,36.3178,36.2913,36.3001,33097.0
2019-12-20 15:00:00,41.08,41.1,41.06,41.09,37347.0,36.3089,36.3266,36.2913,36.3178,37347.0
2019-12-20 15:05:00,41.1,41.11,41.07,41.08,50903.0,36.3266,36.3355,36.3001,36.3089,50903.0
2019-12-20 15:10:00,41.08,41.1,41.05,41.05,82418.0,36.3089,36.3266,36.2824,36.2824,82418.0
2019-12-20 15:15:00,41.05,41.07,41.03,41.05,61917.0,36.2824,36.3001,36.2647,36.2824,61917.0
2019-12-20 15:20:00,41.05,41.08,41.05,41.05,70698.0,36.2824,36.3089,36.2824,36.2824,70698.0
2019-12-20 15:25:00,41.05,41.06,41.03,41.03,31056.0,36.2824,36.2913,36.2647,36.2647,31056.0
2019-12-20 15:30:00,41.04,41.1,41.03,41.1,63062.0,36.2736,36.3266,36.2647,36.3266,63062.0
2019-12-20 15:35:00,41.1,41.12,41.1,41.11,71464.0,36.3266,36.3443,36.3266,36.3355,71464.0
2019-12-20 15:40:00,41.1,41.12,41.08,41.11,142199.0,36.3266,36.3443,36.3089,36.3355,142199.0
2019-12-20 15:45:00,41.11,41.16,41.1,41.16,72415.0,36.3355,36.3796,36.3266,36.3796,72415.0
2019-12-20 15:50:00,41.16,41.21,41.14,41.16,151044.0,36.3796,36.4238,36.362,36.3796,151044.0
2019-12-20 15:55:00,41.16,41.24,41.16,41.21,411454.0,36.3796,36.4504,36.3796,36.4238,411454.0
2019-12-23 09:30:00,41.24,41.29,41.2,41.23,43473.0,36.4504,36.4945,36.415,36.4415,43473.0
2019-12-23 09:35:00,41.24,41.25,41.12,41.15,26112.0,36.4504,36.4592,36.3443,36.3708,26112.0
2019-12-23 09:40:00,41.15,41.17,41.09,41.13,20237.0,36.3708,36.3885,36.3178,36.3531,20237.0
2019-12-23 09:45:00,41.13,41.15,41.11,41.14,8041.0,36.3531,36.3708,36.3355,36.362,8041.0
2019-12-23 09:50:00,41.13,41.18,41.12,41.16,33261.0,36.3531,36.3973,36.3443,36.3796,33261.0
2019-12-23 09:55:00,41.16,41.16,41.09,41.13,17943.0,36.3796,36.3796,36.3178,36.3531,17943.0
2019-12-23 10:00:00,41.13,41.16,41.12,41.12,10778.0,36.3531,36.3796,36.3443,36.3443,10778.0
2019-12-23 10:05:00,41.12,41.15,41.11,41.13,22331.0,36.3443,36.3708,36.3355,36.3531,22331.0
2019-12-23 10:10:00,41.14,41.2,41.13,41.17,19207.0,36.362,36.415,36.3531,36.3885,19207.0
2019-12-23 10:15:00,41.17,41.19,41.15,41.19,15742.0,36.3885,36.4062,36.3708,36.4062,15742.0
2019-12-23 10:20:00,41.2,41.22,41.17,41.17,10524.0,36.415,36.4327,36.3885,36.3885,10524.0
2019-12-23 10:25:00,41.17,41.19,41.15,41.15,14945.0,36.3885,36.4062,36.3708,36.3708,14945.0
2019-12-23 10:30:00,41.16,41.16,41.11,41.14,16247.0,36.3796,36.3796,36.3355,36.362,16247.0
2019-12-23 10:35:00,41.15,41.2,41.14,41.2,10027.0,36.3708,36.415,36.362,36.415,10027.0
2019-12-23 10:40:00,41.2,41.26,41.2,41.26,14501.0,36.415,36.468,36.415,36.468,14501.0
2019-12-23 10:45:00,41.26,41.28,41.24,41.26,23964.0,36.468,36.4857,36.4504,36.468,23964.0
2019-12-23 10:50:00,41.27,41.31,41.27,41.29,9747.0,36.4769,36.5122,36.4769,36.4945,9747.0
2019-12-23 10:55:00,41.29,41.29,41.26,41.28,18041.0,36.4945,36.4945,36.468,36.4857,18041.0
2019-12-23 11:00:00,41.29,41.29,41.24,41.27,11271.0,36.4945,36.4945,36.4504,36.4769,11271.0
2019-12-23 11:05:00,41.26,41.29,41.23,41.23,13772.0,36.468,36.4945,36.4415,36.4415,13772.0
2019-12-23 11:10:00,41.24,41.24,41.21,41.23,9909.0,36.4504,36.4504,36.4238,36.4415,9909.0
2019-12-23 11:15:00,41.23,41.24,41.2,41.21,9198.0,36.4415,36.4504,36.415,36.4238,9198.0
2019-12-23 11:20:00,41.21,41.23,41.21,41.22,16508.0,36.4238,36.4415,36.4238,36.4327,16508.0
2019-12-23 11:25:00,41.23,41.23,41.21,41.22,5783.0,36.4415,36.4415,36.4238,36.4327,5783.0
2019-12-23 11:30:00,41.22,41.24,41.2,41.21,19563.0,36.4327,36.4504,36.415,36.4238,19563.0
2019-12-23 11:35:00,41.2,41.21,41.17,41.18,11646.0,36.415,36.4238,36.3885,36.3973,11646.0
2019-12-23 11:40:00,41.18,41.18,41.16,41.17,12917.0,36.3973,36.3973,36.3796,36.3885,12917.0
2019-12-23 11:45:00,41.18,41.18,41.13,41.14,10947.0,36.3973,36.3973,36.3531,36.362,10947.0
2019-12-23 11:50:00,41.14,41.21,41.14,41.21,19895.0,36.362,36.4238,36.362,36.4238,19895.0
2019-12-23 11:55:00,41.2,41.21,41.18,41.19,10905.0,36.415,36.4238,36.3973,36.4062,10905.0
2019-12-23 12:00:00,41.19,41.22,41.18,41.22,17561.0,36.4062,36.4327,36.3973,36.4327,17561.0
2019-12-23 12:05:00,41.22,41.23,41.2,41.21,11366.0,36.4327,36.4415,36.415,36.4238,11366.0
2019-12-23 12:10:00,41.21,41.21,41.17,41.17,13487.0,36.4238,36.4238,36.3885,36.3885,13487.0
2019-12-23 12:15:00,41.18,41.18,41.16,41.17,9464.0,36.3973,36.3973,36.3796,36.3885,9464.0
2019-12-23 12:20:00,41.17,41.17,41.14,41.14,19385.0,36.3885,36.3885,36.362,36.362,19385.0
2019-12-23 12:25:00,41.14,41.14,41.12,41.13,13562.0,36.362,36.362,36.3443,36.3531,13562.0
2019-12-23 12:30:00,41.14,41.16,41.14,41.14,8588.0,36.362,36.3796,36.362,36.362,8588.0
2019-12-23 12:35:00,41.15,41.15,41.13,41.13,6757.0,36.3708,36.3708,36.3531,36.3531,6757.0
2019-12-23 12:40:00,41.13,41.16,41.12,41.13,17528.0,36.3531,36.3796,36.3443,36.3531,17528.0
2019-12-23 12:45:00,41.13,41.18,41.13,41.18,13472.0,36.3531,36.3973,36.3531,36.3973,13472.0
2019-12-23 12:50:00,41.18,41.2,41.18,41.2,9458.0,36.3973,36.415,36.3973,36.415,9458.0
2019-12-23 12:55:00,41.2,41.24,41.19,41.23,11421.0,36.415,36.4504,36.4062,36.4415,11421.0
2019-12-23 13:00:00,41.23,41.26,41.22,41.25,20253.0,36.4415,36.468,36.4327,36.4592,20253.0
2019-12-23 13:05:00,41.25,41.25,41.24,41.25,15593.0,36.4592,36.4592,36.4504,36.4592,15593.0
2019-12-23 13:10:00,41.25,41.27,41.24,41.25,32128.0,36.4592,36.4769,36.4504,36.4592,32128.0
2019-12-23 13:15:00,41.25,41.25,41.24,41.25,9334.0,36.4592,36.4592,36.4504,36.4592,9334.0
2019-12-23 13:20:00,41.25,41.28,41.24,41.27,17100.0,36.4592,36.4857,36.4504,36.4769,17100.0
2019-12-23 13:25:00,41.27,41.3,41.27,41.3,7314.0,36.4769,36.5034,36.4769,36.5034,7314.0
2019-12-23 13:30:00,41.3,41.3,41.29,41.3,15074.0,36.5034,36.5034,36.4945,36.5034,15074.0
2019-12-23 13:35:00,41.29,41.29,41.25,41.29,28211.0,36.4945,36.4945,36.4592,36.4945,28211.0
2019-12-23 13:40:00,41.29,41.29,41.25,41.26,9777.0,36.4945,36.4945,36.4592,36.468,9777.0
2019-12-23 13:45:00,41.26,41.28,41.25,41.28,10867.0,36.468,36.4857,36.4592,36.4857,10867.0
2019-12-23 13:50:00,41.28,41.29,41.26,41.27,15194.0,36.4857,36.4945,36.468,36.4769,15194.0
2019-12-23 13:55:00,41.26,41.26,41.24,41.25,13653.0,36.468,36.468,36.4504,36.4592,13653.0
2019-12-23 14:00:00,41.25,41.26,41.24,41.24,8324.0,36.4592,36.468,36.4504,36.4504,8324.0
2019-12-23 14:05:00,41.24,41.27,41.22,41.27,28120.0,36.4504,36.4769,36.4327,36.4769,28120.0
2019-12-23 14:10:00,41.27,41.3,41.23,41.27,88970.0,36.4769,36.5034,36.4415,36.4769,88970.0
2019-12-23 14:15:00,41.27,41.28,41.25,41.26,19134.0,36.4769,36.4857,36.4592,36.468,19134.0
2019-12-23 14:20:00,41.25,41.27,41.25,41.26,16884.0,36.4592,36.4769,36.4592,36.468,16884.0
2019-12-23 14:25:00,41.26,41.28,41.24,41.26,26813.0,36.468,36.4857,36.4504,36.468,26813.0
2019-12-23 14:30:00,41.25,41.3,41.25,41.29,22932.0,36.4592,36.5034,36.4592,36.4945,22932.0
2019-12-23 14:35:00,41.28,41.3,41.25,41.3,23821.0,36.4857,36.5034,36.4592,36.5034,23821.0
2019-12-23 14:40:00,41.3,41.3,41.27,41.27,12507.0,36.5034,36.5034,36.4769,36.4769,12507.0
2019-12-23 14:45:00,41.28,41.32,41.28,41.31,22260.0,36.4857,36.5211,36.4857,36.5122,22260.0
2019-12-23 14:50:00,41.3,41.33,41.29,41.32,26664.0,36.5034,36.5299,36.4945,36.5211,26664.0
2019-12-23 14:55:00,41.32,41.33,41.29,41.3,22385.0,36.5211,36.5299,36.4945,36.5034,22385.0
2019-12-23 15:00:00,41.31,41.34,41.3,41.34,23332.0,36.5122,36.5387,36.5034,36.5387,23332.0
2019-12-23 15:05:00,41.34,41.38,41.33,41.38,33424.0,36.5387,36.5741,36.5299,36.5741,33424.0
2019-12-23 15:10:00,41.38,41.39,41.34,41.35,51701.0,36.5741,36.5829,36.5387,36.5476,51701.0
2019-12-23 15:15:00,41.36,41.37,41.3,41.31,42860.0,36.5564,36.5653,36.5034,36.5122,42860.0
2019-12-23 15:20:00,41.31,41.32,41.28,41.3,35684.0,36.5122,36.5211,36.4857,36.5034,35684.0
2019-12-23 15:25:00,41.31,41.35,41.31,41.33,28601.0,36.5122,36.5476,36.5122,36.5299,28601.0
2019-12-23 15:30:00,41.32,41.33,41.31,41.31,30623.0,36.5211,36.5299,36.5122,36.5122,30623.0
2019-12-23 15:35:00,41.31,41.32,41.28,41.28,33003.0,36.5122,36.5211,36.4857,36.4857,33003.0
2019-12-23 15:40:00,41.29,41.29,41.26,41.26,36680.0,36.4945,36.4945,36.468,36.468,36680.0
2019-12-23 15:45:00,41.26,41.27,41.22,41.24,58670.0,36.468,36.4769,36.4327,36.4504,58670.0
2019-12-23 15:50:00,41.23,41.26,41.22,41.23,75113.0,36.4415,36.468,36.4327,36.4415,75113.0
2019-12-23 15:55:00,41.24,41.26,41.2,41.21,167901.0,36.4504,36.468,36.415,36.4238,167901.0
2019-12-24 09:30:00,41.11,41.17,41.01,41.01,56903.0,36.3355,36.3885,36.2471,36.2471,56903.0
2019-12-24 09:35:00,41.02,41.02,40.91,40.96,19201.0,36.2559,36.2559,36.1587,36.2029,19201.0
2019-12-24 09:40:00,40.94,40.99,40.92,40.95,10325.0,36.1852,36.2294,36.1675,36.194,10325.0
2019-12-24 09:45:00,40.96,41.02,40.96,41.0,10889.0,36.2029,36.2559,36.2029,36.2382,10889.0
2019-12-24 09:50:00,40.98,40.99,40.92,40.94,7426.0,36.2206,36.2294,36.1675,36.1852,7426.0
2019-12-24 09:55:00,40.94,40.99,40.92,40.98,17440.0,36.1852,36.2294,36.1675,36.2206,17440.0
2019-12-24 10:00:00,40.98,41.0,40.97,41.0,14711.0,36.2206,36.2382,36.2117,36.2382,14711.0
2019-12-24 10:05:00,41.0,41.0,40.96,40.97,10501.0,36.2382,36.2382,36.2029,36.2117,10501.0
2019-12-24 10:10:00,40.97,40.99,40.95,40.96,10186.0,36.2117,36.2294,36.194,36.2029,10186.0
2019-12-24 10:15:00,40.97,40.97,40.93,40.94,9077.0,36.2117,36.2117,36.1764,36.1852,9077.0
2019-12-24 10:20:00,40.95,40.96,40.89,40.92,12891.0,36.194,36.2029,36.141,36.1675,12891.0
2019-12-24 10:25:00,40.91,40.96,40.91,40.96,9260.0,36.1587,36.2029,36.1587,36.2029,9260.0
2019-12-24 10:30:00,40.96,41.02,40.95,41.0,10616.0,36.2029,36.2559,36.194,36.2382,10616.0
2019-12-24 10:35:00,41.0,41.02,40.99,41.0,5406.0,36.2382,36.2559,36.2294,36.2382,5406.0
2019-12-24 10:40:00,40.99,41.02,40.98,41.01,5639.0,36.2294,36.2559,36.2206,36.2471,5639.0
2019-12-24 10:45:00,41.01,41.03,41.0,41.02,11890.0,36.2471,36.2647,36.2382,36.2559,11890.0
2019-12-24 10:50:00,41.02,41.03,41.0,41.01,6419.0,36.2559,36.2647,36.2382,36.2471,6419.0
2019-12-24 10:55:00,41.01,41.01,40.96,40.97,10267.0,36.2471,36.2471,36.2029,36.2117,10267.0
2019-12-24 11:00:00,40.97,41.01,40.97,41.01,14408.0,36.2117,36.2471,36.2117,36.2471,14408.0
2019-12-24 11:05:00,41.01,41.01,40.99,41.01,11163.0,36.2471,36.2471,36.2294,36.2471,11163.0
2019-12-24 11:10:00,41.01,41.02,41.0,41.02,9061.0,36.2471,36.2559,36.2382,36.2559,9061.0
2019-12-24 11:15:00,41.02,41.06,41.01,41.05,5984.0,36.2559,36.2913,36.2471,36.2824,5984.0
2019-12-24 11:20:00,41.05,41.09,41.05,41.07,13668.0,36.2824,36.3178,36.2824,36.3001,13668.0
2019-12-24 11:25:00,41.06,41.07,41.04,41.05,7154.0,36.2913,36.3001,36.2736,36.2824,7154.0
2019-12-24 11:30:00,41.05,41.06,41.02,41.04,11604.0,36.2824,36.2913,36.2559,36.2736,11604.0
2019-12-24 11:35:00,41.04,41.05,41.03,41.05,7869.0,36.2736,36.2824,36.2647,36.2824,7869.0
2019-12-24 11:40:00,41.05,41.06,41.04,41.05,6755.0,36.2824,36.2913,36.2736,36.2824,6755.0
2019-12-24 11:45:00,41.05,41.05,40.98,40.99,25580.0,36.2824,36.2824,36.2206,36.2294,25580.0
2019-12-24 11:50:00,40.98,40.99,40.97,40.98,9486.0,36.2206,36.2294,36.2117,36.2206,9486.0
2019-12-24 11:55:00,40.98,40.99,40.97,40.97,11056.0,36.2206,36.2294,36.2117,36.2117,11056.0
2019-12-24 12:00:00,40.97,41.0,40.97,40.99,7986.0,36.2117,36.2382,36.2117,36.2294,7986.0
2019-12-24 12:05:00,41.0,41.02,40.99,41.02,14082.0,36.2382,36.2559,36.2294,36.2559,14082.0
2019-12-24 12:10:00,41.02,41.02,41.0,41.0,14641.0,36.2559,36.2559,36.2382,36.2382,14641.0
2019-12-24 12:15:00,41.01,41.03,41.0,41.02,13099.0,36.2471,36.2647,36.2382,36.2559,13099.0
2019-12-24 12:20:00,41.02,41.04,41.02,41.04,10615.0,36.2559,36.2736,36.2559,36.2736,10615.0
2019-12-24 12:25:00,41.04,41.07,41.03,41.07,19484.0,36.2736,36.3001,36.2647,36.3001,19484.0
2019-12-24 12:30:00,41.07,41.09,41.06,41.09,8499.0,36.3001,36.3178,36.2913,36.3178,8499.0
2019-12-24 12:35:00,41.09,41.1,41.06,41.09,37060.0,36.3178,36.3266,36.2913,36.3178,37060.0
2019-12-24 12:40:00,41.08,41.09,41.07,41.08,13831.0,36.3089,36.3178,36.3001,36.3089,13831.0
2019-12-24 12:45:00,41.08,41.08,41.07,41.08,4168.0,36.3089,36.3089,36.3001,36.3089,4168.0
2019-12-24 12:50:00,41.08,41.08,41.07,41.08,17642.0,36.3089,36.3089,36.3001,36.3089,17642.0
2019-12-24 12:55:00,41.08,41.12,41.07,41.12,42069.0,36.3089,36.3443,36.3001,36.3443,42069.0
2019-12-26 09:30:00,41.06,41.11,41.03,41.08,20965.0,36.2913,36.3355,36.2647,36.3089,20965.0
2019-12-26 09:35:00,41.09,41.13,41.06,41.13,7238.0,36.3178,36.3531,36.2913,36.3531,7238.0
2019-12-26 09:40:00,41.13,41.14,41.1,41.11,7720.0,36.3531,36.362,36.3266,36.3355,7720.0
2019-12-26 09:45:00,41.1,41.1,41.05,41.06,7245.0,36.3266,36.3266,36.2824,36.2913,7245.0
2019-12-26 09:50:00,41.06,41.07,41.01,41.02,14414.0,36.2913,36.3001,36.2471,36.2559,14414.0
2019-12-26 09:55:00,41.02,41.06,41.01,41.02,7315.0,36.2559,36.2913,36.2471,36.2559,7315.0
2019-12-26 10:00:00,41.02,41.06,41.01,41.03,12430.0,36.2559,36.2913,36.2471,36.2647,12430.0
2019-12-26 10:05:00,41.04,41.06,41.03,41.06,13246.0,36.2736,36.2913,36.2647,36.2913,13246.0
2019-12-26 10:10:00,41.05,41.12,41.05,41.12,10773.0,36.2824,36.3443,36.2824,36.3443,10773.0
2019-12-26 10:15:00,41.12,41.12,41.1,41.11,5625.0,36.3443,36.3443,36.3266,36.3355,5625.0
2019-12-26 10:20:00,41.11,41.13,41.08,41.09,11106.0,36.3355,36.3531,36.3089,36.3178,11106.0
2019-12-26 10:25:00,41.09,41.1,41.06,41.09,9971.0,36.3178,36.3266,36.2913,36.3178,9971.0
2019-12-26 10:30:00,41.09,41.11,41.08,41.08,10360.0,36.3178,36.3355,36.3089,36.3089,10360.0
2019-12-26 10:35:00,41.08,41.08,41.06,41.07,7177.0,36.3089,36.3089,36.2913,36.3001,7177.0
2019-12-26 10:40:00,41.07,41.08,41.05,41.05,14322.0,36.3001,36.3089,36.2824,36.2824,14322.0
2019-12-26 10:45:00,41.06,41.06,41.04,41.06,14461.0,36.2913,36.2913,36.2736,36.2913,14461.0
2019-12-26 10:50:00,41.06,41.06,41.05,41.05,5625.0,36.2913,36.2913,36.2824,36.2824,5625.0
2019-12-26 10:55:00,41.05,41.11,41.05,41.1,18814.0,36.2824,36.3355,36.2824,36.3266,18814.0
2019-12-26 11:00:00,41.1,41.11,41.06,41.07,29495.0,36.3266,36.3355,36.2913,36.3001,29495.0
2019-12-26 11:05:00,41.07,41.1,41.06,41.1,9690.0,36.3001,36.3266,36.2913,36.3266,9690.0
2019-12-26 11:10:00,41.11,41.11,41.09,41.1,4701.0,36.3355,36.3355,36.3178,36.3266,4701.0
2019-12-26 11:15:00,41.09,41.1,41.09,41.09,3972.0,36.3178,36.3266,36.3178,36.3178,3972.0
2019-12-26 11:20:00,41.09,41.09,41.04,41.05,14640.0,36.3178,36.3178,36.2736,36.2824,14640.0
2019-12-26 11:25:00,41.05,41.07,41.03,41.04,10934.0,36.2824,36.3001,36.2647,36.2736,10934.0
2019-12-26 11:30:00,41.03,41.05,41.02,41.02,10100.0,36.2647,36.2824,36.2559,36.2559,10100.0
2019-12-26 11:35:00,41.02,41.05,41.01,41.04,10798.0,36.2559,36.2824,36.2471,36.2736,10798.0
2019-12-26 11:40:00,41.04,41.05,41.02,41.04,14204.0,36.2736,36.2824,36.2559,36.2736,14204.0
2019-12-26 11:45:00,41.04,41.05,41.02,41.02,14409.0,36.2736,36.2824,36.2559,36.2559,14409.0
2019-12-26 11:50:00,41.02,41.02,41.01,41.02,10780.0,36.2559,36.2559,36.2471,36.2559,10780.0
2019-12-26 11:55:00,41.01,41.02,40.97,40.98,19983.0,36.2471,36.2559,36.2117,36.2206,19983.0
2019-12-26 12:00:00,40.97,41.0,40.96,40.98,13984.0,36.2117,36.2382,36.2029,36.2206,13984.0
2019-12-26 12:05:00,40.98,40.99,40.95,40.96,7616.0,36.2206,36.2294,36.194,36.2029,7616.0
2019-12-26 12:10:00,40.96,40.97,40.91,40.93,12887.0,36.2029,36.2117,36.1587,36.1764,12887.0
2019-12-26 12:15:00,40.94,40.97,40.92,40.95,11437.0,36.1852,36.2117,36.1675,36.194,11437.0
2019-12-26 12:20:00,40.96,40.98,40.95,40.96,10269.0,36.2029,36.2206,36.194,36.2029,10269.0
2019-12-26 12:25:00,40.96,40.97,40.95,40.96,5622.0,36.2029,36.2117,36.194,36.2029,5622.0
2019-12-26 12:30:00,40.96,40.99,40.96,40.98,9892.0,36.2029,36.2294,36.2029,36.2206,9892.0
2019-12-26 12:35:00,40.98,40.99,40.98,40.98,7431.0,36.2206,36.2294,36.2206,36.2206,7431.0
2019-12-26 12:40:00,40.98,41.03,40.98,41.0,20995.0,36.2206,36.2647,36.2206,36.2382,20995.0
2019-12-26 12:45:00,41.0,41.0,40.98,40.99,5377.0,36.2382,36.2382,36.2206,36.2294,5377.0
2019-12-26 12:50:00,40.99,41.02,40.99,41.01,9509.0,36.2294,36.2559,36.2294,36.2471,9509.0
2019-12-26 12:55:00,41.02,41.02,40.99,41.0,16351.0,36.2559,36.2559,36.2294,36.2382,16351.0
2019-12-26 13:00:00,41.0,41.01,40.99,41.0,6663.0,36.2382,36.2471,36.2294,36.2382,6663.0
2019-12-26 13:05:00,41.0,41.02,40.99,41.01,23674.0,36.2382,36.2559,36.2294,36.2471,23674.0
2019-12-26 13:10:00,41.02,41.03,40.99,41.0,9890.0,36.2559,36.2647,36.2294,36.2382,9890.0
2019-12-26 13:15:00,40.99,41.0,40.97,40.99,16196.0,36.2294,36.2382,36.2117,36.2294,16196.0
2019-12-26 13:20:00,40.98,41.0,40.97,40.97,8016.0,36.2206,36.2382,36.2117,36.2117,8016.0
2019-12-26 13:25:00,40.97,41.01,40.97,41.0,11696.0,36.2117,36.2471,36.2117,36.2382,11696.0
2019-12-26 13:30:00,41.01,41.02,41.0,41.0,5737.0,36.2471,36.2559,36.2382,36.2382,5737.0
2019-12-26 13:35:00,41.01,41.04,40.99,41.02,21368.0,36.2471,36.2736,36.2294,36.2559,21368.0
2019-12-26 13:40:00,41.02,41.03,41.01,41.02,9275.0,36.2559,36.2647,36.2471,36.2559,9275.0
2019-12-26 13:45:00,41.02,41.05,41.02,41.05,6857.0,36.2559,36.2824,36.2559,36.2824,6857.0
2019-12-26 13:50:00,41.05,41.07,41.04,41.05,14514.0,36.2824,36.3001,36.2736,36.2824,14514.0
2019-12-26 13:55:00,41.05,41.14,41.05,41.14,23612.0,36.2824,36.362,36.2824,36.362,23612.0
2019-12-26 14:00:00,41.14,41.2,41.13,41.2,21978.0,36.362,36.415,36.3531,36.415,21978.0
2019-12-26 14:05:00,41.2,41.2,41.17,41.18,35829.0,36.415,36.415,36.3885,36.3973,35829.0
2019-12-26 14:10:00,41.17,41.19,41.16,41.18,27746.0,36.3885,36.4062,36.3796,36.3973,27746.0
2019-12-26 14:15:00,41.18,41.19,41.13,41.14,23328.0,36.3973,36.4062,36.3531,36.362,23328.0
2019-12-26 14:20:00,41.13,41.17,41.13,41.16,10878.0,36.3531,36.3885,36.3531,36.3796,10878.0
2019-12-26 14:25:00,41.16,41.17,41.15,41.16,8986.0,36.3796,36.3885,36.3708,36.3796,8986.0
2019-12-26 14:30:00,41.16,41.16,41.15,41.15,4214.0,36.3796,36.3796,36.3708,36.3708,4214.0
2019-12-26 14:35:00,41.16,41.16,41.14,41.14,8893.0,36.3796,36.3796,36.362,36.362,8893.0
2019-12-26 14:40:00,41.14,41.15,41.14,41.14,2159.0,36.362,36.3708,36.362,36.362,2159.0
2019-12-26 14:45:00,41.15,41.15,41.14,41.14,3631.0,36.3708,36.3708,36.362,36.362,3631.0
2019-12-26 14:50:00,41.15,41.18,41.14,41.15,33319.0,36.3708,36.3973,36.362,36.3708,33319.0
2019-12-26 14:55:00,41.15,41.21,41.13,41.19,58242.0,36.3708,36.4238,36.3531,36.4062,58242.0
2019-12-26 15:00:00,41.2,41.2,41.16,41.17,21097.0,36.415,36.415,36.3796,36.3885,21097.0
2019-12-26 15:05:00,41.16,41.18,41.16,41.18,17097.0,36.3796,36.3973,36.3796,36.3973,17097.0
2019-12-26 15:10:00,41.17,41.18,41.15,41.15,10628.0,36.3885,36.3973,36.3708,36.3708,10628.0
2019-12-26 15:15:00,41.16,41.16,41.13,41.15,22585.0,36.3796,36.3796,36.3531,36.3708,22585.0
2019-12-26 15:20:00,41.15,41.17,41.14,41.15,32755.0,36.3708,36.3885,36.362,36.3708,32755.0
2019-12-26 15:25:00,41.15,41.16,41.15,41.15,6960.0,36.3708,36.3796,36.3708,36.3708,6960.0
2019-12-26 15:30:00,41.16,41.16,41.13,41.14,26261.0,36.3796,36.3796,36.3531,36.362,26261.0
2019-12-26 15:35:00,41.14,41.15,41.11,41.14,46191.0,36.362,36.3708,36.3355,36.362,46191.0
2019-12-26 15:40:00,41.14,41.15,41.11,41.14,36257.0,36.362,36.3708,36.3355,36.362,36257.0
2019-12-26 15:45:00,41.14,41.15,41.08,41.08,33605.0,36.362,36.3708,36.3089,36.3089,33605.0
2019-12-26 15:50:00,41.08,41.13,41.07,41.1,64857.0,36.3089,36.3531,36.3001,36.3266,64857.0
2019-12-26 15:55:00,41.1,41.13,41.08,41.12,179049.0,36.3266,36.3531,36.3089,36.3443,179049.0
2019-12-27 09:30:00,41.17,41.2,41.09,41.1,33322.0,36.3885,36.415,36.3178,36.3266,33322.0
2019-12-27 09:35:00,41.1,41.18,41.1,41.17,12355.0,36.3266,36.3973,36.3266,36.3885,12355.0
2019-12-27 09:40:00,41.16,41.23,41.14,41.19,15950.0,36.3796,36.4415,36.362,36.4062,15950.0
2019-12-27 09:45:00,41.19,41.22,41.17,41.22,14449.0,36.4062,36.4327,36.3885,36.4327,14449.0
2019-12-27 09:50:00,41.22,41.23,41.17,41.17,7554.0,36.4327,36.4415,36.3885,36.3885,7554.0
2019-12-27 09:55:00,41.18,41.2,41.14,41.14,14973.0,36.3973,36.415,36.362,36.362,14973.0
2019-12-27 10:00:00,41.14,41.15,41.1,41.11,16408.0,36.362,36.3708,36.3266,36.3355,16408.0
2019-12-27 10:05:00,41.12,41.15,41.1,41.14,16050.0,36.3443,36.3708,36.3266,36.362,16050.0
2019-12-27 10:10:00,41.14,41.14,41.12,41.13,5590.0,36.362,36.362,36.3443,36.3531,5590.0
2019-12-27 10:15:00,41.12,41.13,41.07,41.08,19950.0,36.3443,36.3531,36.3001,36.3089,19950.0
2019-12-27 10:20:00,41.08,41.1,41.07,41.09,16934.0,36.3089,36.3266,36.3001,36.3178,16934.0
2019-12-27 10:25:00,41.09,41.11,41.08,41.08,8495.0,36.3178,36.3355,36.3089,36.3089,8495.0
2019-12-27 10:30:00,41.08,41.08,41.02,41.04,15870.0,36.3089,36.3089,36.2559,36.2736,15870.0
2019-12-27 10:35:00,41.05,41.09,41.04,41.09,7535.0,36.2824,36.3178,36.2736,36.3178,7535.0
2019-12-27 10:40:00,41.08,41.12,41.08,41.11,8431.0,36.3089,36.3443,36.3089,36.3355,8431.0
2019-12-27 10:45:00,41.12,41.16,41.11,41.16,10163.0,36.3443,36.3796,36.3355,36.3796,10163.0
2019-12-27 10:50:00,41.16,41.18,41.14,41.16,10362.0,36.3796,36.3973,36.362,36.3796,10362.0
2019-12-27 10:55:00,41.15,41.18,41.15,41.18,7944.0,36.3708,36.3973,36.3708,36.3973,7944.0
2019-12-27 11:00:00,41.17,41.18,41.13,41.14,10909.0,36.3885,36.3973,36.3531,36.362,10909.0
2019-12-27 11:05:00,41.14,41.17,41.13,41.17,16053.0,36.362,36.3885,36.3531,36.3885,16053.0
2019-12-27 11:10:00,41.17,41.2,41.17,41.18,13772.0,36.3885,36.415,36.3885,36.3973,13772.0
2019-12-27 11:15:00,41.17,41.19,41.16,41.19,8686.0,36.3885,36.4062,36.3796,36.4062,8686.0
2019-12-27 11:20:00,41.19,41.21,41.18,41.2,9667.0,36.4062,36.4238,36.3973,36.415,9667.0
2019-12-27 11:25:00,41.2,41.24,41.19,41.23,11514.0,36.415,36.4504,36.4062,36.4415,11514.0
2019-12-27 11:30:00,41.23,41.27,41.23,41.27,8217.0,36.4415,36.4769,36.4415,36.4769,8217.0
2019-12-27 11:35:00,41.27,41.27,41.19,41.21,14299.0,36.4769,36.4769,36.4062,36.4238,14299.0
2019-12-27 11:40:00,41.2,41.24,41.2,41.23,13332.0,36.415,36.4504,36.415,36.4415,13332.0
2019-12-27 11:45:00,41.23,41.24,41.23,41.23,11561.0,36.4415,36.4504,36.4415,36.4415,11561.0
2019-12-27 11:50:00,41.23,41.3,41.23,41.3,17028.0,36.4415,36.5034,36.4415,36.5034,17028.0
2019-12-27 11:55:00,41.3,41.31,41.22,41.22,29548.0,36.5034,36.5122,36.4327,36.4327,29548.0
2019-12-27 12:00:00,41.22,41.24,41.19,41.2,10291.0,36.4327,36.4504,36.4062,36.415,10291.0
2019-12-27 12:05:00,41.2,41.23,41.19,41.19,13230.0,36.415,36.4415,36.4062,36.4062,13230.0
2019-12-27 12:10:00,41.2,41.2,41.18,41.2,9086.0,36.415,36.415,36.3973,36.415,9086.0
2019-12-27 12:15:00,41.21,41.21,41.2,41.2,4549.0,36.4238,36.4238,36.415,36.415,4549.0
2019-12-27 12:20:00,41.21,41.22,41.2,41.22,16386.0,36.4238,36.4327,36.415,36.4327,16386.0
2019-12-27 12:25:00,41.21,41.22,41.18,41.18,10627.0,36.4238,36.4327,36.3973,36.3973,10627.0
2019-12-27 12:30:00,41.19,41.2,41.18,41.19,5006.0,36.4062,36.415,36.3973,36.4062,5006.0
2019-12-27 12:35:00,41.2,41.21,41.17,41.2,19501.0,36.415,36.4238,36.3885,36.415,19501.0
2019-12-27 12:40:00,41.19,41.2,41.18,41.2,7128.0,36.4062,36.415,36.3973,36.415,7128.0
2019-12-27 12:45:00,41.19,41.21,41.19,41.19,8788.0,36.4062,36.4238,36.4062,36.4062,8788.0
2019-12-27 12:50:00,41.2,41.21,41.17,41.18,12740.0,36.415,36.4238,36.3885,36.3973,12740.0
2019-12-27 12:55:00,41.19,41.22,41.18,41.22,5796.0,36.4062,36.4327,36.3973,36.4327,5796.0
2019-12-27 13:00:00,41.22,41.24,41.21,41.23,20754.0,36.4327,36.4504,36.4238,36.4415,20754.0
2019-12-27 13:05:00,41.23,41.24,41.23,41.23,3462.0,36.4415,36.4504,36.4415,36.4415,3462.0
2019-12-27 13:10:00,41.23,41.24,41.21,41.21,13785.0,36.4415,36.4504,36.4238,36.4238,13785.0
2019-12-27 13:15:00,41.21,41.24,41.2,41.23,15640.0,36.4238,36.4504,36.415,36.4415,15640.0
2019-12-27 13:20:00,41.23,41.24,41.21,41.21,9340.0,36.4415,36.4504,36.4238,36.4238,9340.0
2019-12-27 13:25:00,41.21,41.21,41.19,41.19,8405.0,36.4238,36.4238,36.4062,36.4062,8405.0
2019-12-27 13:30:00,41.2,41.25,41.19,41.24,12870.0,36.415,36.4592,36.4062,36.4504,12870.0
2019-12-27 13:35:00,41.24,41.25,41.19,41.21,14016.0,36.4504,36.4592,36.4062,36.4238,14016.0
2019-12-27 13:40:00,41.21,41.21,41.2,41.21,3431.0,36.4238,36.4238,36.415,36.4238,3431.0
2019-12-27 13:45:00,41.21,41.21,41.18,41.19,9601.0,36.4238,36.4238,36.3973,36.4062,9601.0
2019-12-27 13:50:00,41.19,41.19,41.16,41.16,10467.0,36.4062,36.4062,36.3796,36.3796,10467.0
2019-12-27 13:55:00,41.16,41.19,41.16,41.19,29377.0,36.3796,36.4062,36.3796,36.4062,29377.0
2019-12-27 14:00:00,41.19,41.2,41.15,41.16,14846.0,36.4062,36.415,36.3708,36.3796,14846.0
2019-12-27 14:05:00,41.17,41.17,41.15,41.16,12420.0,36.3885,36.3885,36.3708,36.3796,12420.0
2019-12-27 14:10:00,41.17,41.19,41.15,41.16,14690.0,36.3885,36.4062,36.3708,36.3796,14690.0
2019-12-27 14:15:00,41.16,41.18,41.16,41.18,12507.0,36.3796,36.3973,36.3796,36.3973,12507.0
2019-12-27 14:20:00,41.18,41.21,41.17,41.18,31007.0,36.3973,36.4238,36.3885,36.3973,31007.0
2019-12-27 14:25:00,41.18,41.18,41.16,41.16,14726.0,36.3973,36.3973,36.3796,36.3796,14726.0
2019-12-27 14:30:00,41.16,41.18,41.14,41.15,11764.0,36.3796,36.3973,36.362,36.3708,11764.0
2019-12-27 14:35:00,41.15,41.17,41.14,41.17,9081.0,36.3708,36.3885,36.362,36.3885,9081.0
2019-12-27 14:40:00,41.16,41.18,41.16,41.18,8694.0,36.3796,36.3973,36.3796,36.3973,8694.0
2019-12-27 14:45:00,41.17,41.18,41.14,41.14,9245.0,36.3885,36.3973,36.362,36.362,9245.0
2019-12-27 14:50:00,41.14,41.18,41.14,41.17,16201.0,36.362,36.3973,36.362,36.3885,16201.0
2019-12-27 14:55:00,41.16,41.18,41.15,41.15,10736.0,36.3796,36.3973,36.3708,36.3708,10736.0
2019-12-27 15:00:00,41.15,41.18,41.14,41.15,21625.0,36.3708,36.3973,36.362,36.3708,21625.0
2019-12-27 15:05:00,41.14,41.15,41.13,41.13,8595.0,36.362,36.3708,36.3531,36.3531,8595.0
2019-12-27 15:10:00,41.13,41.14,41.12,41.13,6566.0,36.3531,36.362,36.3443,36.3531,6566.0
2019-12-27 15:15:00,41.13,41.17,41.13,41.15,20554.0,36.3531,36.3885,36.3531,36.3708,20554.0
2019-12-27 15:20:00,41.15,41.17,41.14,41.15,20905.0,36.3708,36.3885,36.362,36.3708,20905.0
2019-12-27 15:25:00,41.16,41.16,41.13,41.14,12666.0,36.3796,36.3796,36.3531,36.362,12666.0
2019-12-27 15:30:00,41.14,41.15,41.12,41.15,28446.0,36.362,36.3708,36.3443,36.3708,28446.0
2019-12-27 15:35:00,41.15,41.16,41.14,41.14,25349.0,36.3708,36.3796,36.362,36.362,25349.0
2019-12-27 15:40:00,41.14,41.15,41.09,41.09,19226.0,36.362,36.3708,36.3178,36.3178,19226.0
2019-12-27 15:45:00,41.09,41.1,41.05,41.06,23954.0,36.3178,36.3266,36.2824,36.2913,23954.0
2019-12-27 15:50:00,41.06,41.07,41.04,41.05,43092.0,36.2913,36.3001,36.2736,36.2824,43092.0
2019-12-27 15:55:00,41.05,41.09,41.05,41.06,87226.0,36.2824,36.3178,36.2824,36.2913,87226.0
2019-12-30 09:30:00,41.04,41.13,41.04,41.05,32772.0,36.2736,36.3531,36.2736,36.2824,32772.0
2019-12-30 09:35:00,41.04,41.04,40.98,41.0,11493.0,36.2736,36.2736,36.2206,36.2382,11493.0
2019-12-30 09:40:00,41.0,41.0,40.93,40.94,8287.0,36.2382,36.2382,36.1764,36.1852,8287.0
2019-12-30 09:45:00,40.94,40.98,40.93,40.98,16315.0,36.1852,36.2206,36.1764,36.2206,16315.0
2019-12-30 09:50:00,40.97,41.02,40.97,41.0,20425.0,36.2117,36.2559,36.2117,36.2382,20425.0
2019-12-30 09:55:00,41.0,41.02,40.99,41.02,21110.0,36.2382,36.2559,36.2294,36.2559,21110.0
2019-12-30 10:00:00,41.02,41.04,41.0,41.01,14617.0,36.2559,36.2736,36.2382,36.2471,14617.0
2019-12-30 10:05:00,41.01,41.04,40.99,41.01,22854.0,36.2471,36.2736,36.2294,36.2471,22854.0
2019-12-30 10:10:00,41.0,41.0,40.81,40.81,53789.0,36.2382,36.2382,36.0703,36.0703,53789.0
2019-12-30 10:15:00,40.81,40.86,40.79,40.85,14584.0,36.0703,36.1145,36.0526,36.1056,14584.0
2019-12-30 10:20:00,40.84,40.85,40.79,40.8,9117.0,36.0968,36.1056,36.0526,36.0615,9117.0
2019-12-30 10:25:00,40.8,40.81,40.76,40.81,12497.0,36.0615,36.0703,36.0261,36.0703,12497.0
2019-12-30 10:30:00,40.81,40.82,40.77,40.78,11022.0,36.0703,36.0791,36.0349,36.0438,11022.0
2019-12-30 10:35:00,40.78,40.79,40.77,40.79,10752.0,36.0438,36.0526,36.0349,36.0526,10752.0
2019-12-30 10:40:00,40.78,40.81,40.74,40.77,17821.0,36.0438,36.0703,36.0084,36.0349,17821.0
2019-12-30 10:45:00,40.77,40.79,40.75,40.75,11800.0,36.0349,36.0526,36.0173,36.0173,11800.0
2019-12-30 10:50:00,40.76,40.79,40.74,40.78,16793.0,36.0261,36.0526,36.0084,36.0438,16793.0
2019-12-30 10:55:00,40.78,40.81,40.77,40.81,11395.0,36.0438,36.0703,36.0349,36.0703,11395.0
2019-12-30 11:00:00,40.82,40.83,40.77,40.78,16798.0,36.0791,36.088,36.0349,36.0438,16798.0
2019-12-30 11:05:00,40.77,40.79,40.74,40.76,8600.0,36.0349,36.0526,36.0084,36.0261,8600.0
2019-12-30 11:10:00,40.77,40.8,40.76,40.79,7602.0,36.0349,36.0615,36.0261,36.0526,7602.0
2019-12-30 11:15:00,40.79,40.81,40.77,40.79,14413.0,36.0526,36.0703,36.0349,36.0526,14413.0
2019-12-30 11:20:00,40.79,40.81,40.79,40.8,9705.0,36.0526,36.0703,36.0526,36.0615,9705.0
2019-12-30 11:25:00,40.8,40.82,40.78,40.79,15311.0,36.0615,36.0791,36.0438,36.0526,15311.0
2019-12-30 11:30:00,40.78,40.78,40.74,40.75,14793.0,36.0438,36.0438,36.0084,36.0173,14793.0
2019-12-30 11:35:00,40.76,40.78,40.75,40.76,6699.0,36.0261,36.0438,36.0173,36.0261,6699.0
2019-12-30 11:40:00,40.76,40.8,40.75,40.8,9636.0,36.0261,36.0615,36.0173,36.0615,9636.0
2019-12-30 11:45:00,40.79,40.83,40.79,40.81,10539.0,36.0526,36.088,36.0526,36.0703,10539.0
2019-12-30 11:50:00,40.81,40.85,40.8,40.83,14714.0,36.0703,36.1056,36.0615,36.088,14714.0
2019-12-30 11:55:00,40.83,40.84,40.81,40.82,9536.0,36.088,36.0968,36.0703,36.0791,9536.0
2019-12-30 12:00:00,40.83,40.84,40.81,40.82,12792.0,36.088,36.0968,36.0703,36.0791,12792.0
2019-12-30 12:05:00,40.82,40.83,40.8,40.8,11122.0,36.0791,36.088,36.0615,36.0615,11122.0
2019-12-30 12:10:00,40.8,40.84,40.79,40.84,10716.0,36.0615,36.0968,36.0526,36.0968,10716.0
2019-12-30 12:15:00,40.84,40.85,40.83,40.84,4688.0,36.0968,36.1056,36.088,36.0968,4688.0
2019-12-30 12:20:00,40.84,40.84,40.83,40.83,9041.0,36.0968,36.0968,36.088,36.088,9041.0
2019-12-30 12:25:00,40.83,40.88,40.83,40.88,15585.0,36.088,36.1322,36.088,36.1322,15585.0
2019-12-30 12:30:00,40.88,40.9,40.87,40.88,10502.0,36.1322,36.1498,36.1233,36.1322,10502.0
2019-12-30 12:35:00,40.88,40.89,40.87,40.88,6219.0,36.1322,36.141,36.1233,36.1322,6219.0
2019-12-30 12:40:00,40.89,40.89,40.87,40.87,12146.0,36.141,36.141,36.1233,36.1233,12146.0
2019-12-30 12:45:00,40.87,40.88,40.86,40.86,10230.0,36.1233,36.1322,36.1145,36.1145,10230.0
2019-12-30 12:50:00,40.86,40.88,40.86,40.87,8443.0,36.1145,36.1322,36.1145,36.1233,8443.0
2019-12-30 12:55:00,40.87,40.88,40.86,40.87,12697.0,36.1233,36.1322,36.1145,36.1233,12697.0
2019-12-30 13:00:00,40.87,40.88,40.81,40.81,20020.0,36.1233,36.1322,36.0703,36.0703,20020.0
2019-12-30 13:05:00,40.82,40.85,40.81,40.83,16624.0,36.0791,36.1056,36.0703,36.088,16624.0
2019-12-30 13:10:00,40.83,40.86,40.82,40.84,17737.0,36.088,36.1145,36.0791,36.0968,17737.0
2019-12-30 13:15:00,40.84,40.85,40.83,40.84,10412.0,36.0968,36.1056,36.088,36.0968,10412.0
2019-12-30 13:20:00,40.83,40.83,40.81,40.82,11675.0,36.088,36.088,36.0703,36.0791,11675.0
2019-12-30 13:25:00,40.83,40.83,40.81,40.82,12515.0,36.088,36.088,36.0703,36.0791,12515.0
2019-12-30 13:30:00,40.83,40.83,40.81,40.81,7397.0,36.088,36.088,36.0703,36.0703,7397.0
2019-12-30 13:35:00,40.82,40.84,40.82,40.84,8011.0,36.0791,36.0968,36.0791,36.0968,8011.0
2019-12-30 13:40:00,40.83,40.84,40.83,40.83,18738.0,36.088,36.0968,36.088,36.088,18738.0
2019-12-30 13:45:00,40.83,40.84,40.81,40.81,13393.0,36.088,36.0968,36.0703,36.0703,13393.0
2019-12-30 13:50:00,40.81,40.82,40.81,40.81,8584.0,36.0703,36.0791,36.0703,36.0703,8584.0
2019-12-30 13:55:00,40.81,40.85,40.81,40.82,25113.0,36.0703,36.1056,36.0703,36.0791,25113.0
2019-12-30 14:00:00,40.82,40.82,40.77,40.77,11549.0,36.0791,36.0791,36.0349,36.0349,11549.0
2019-12-30 14:05:00,40.77,40.79,40.74,40.75,16417.0,36.0349,36.0526,36.0084,36.0173,16417.0
2019-12-30 14:10:00,40.75,40.75,40.72,40.72,11783.0,36.0173,36.0173,35.9907,35.9907,11783.0
2019-12-30 14:15:00,40.73,40.74,40.72,40.73,12602.0,35.9996,36.0084,35.9907,35.9996,12602.0
2019-12-30 14:20:00,40.73,40.76,40.71,40.72,14797.0,35.9996,36.0261,35.9819,35.9907,14797.0
2019-12-30 14:25:00,40.72,40.74,40.71,40.73,10463.0,35.9907,36.0084,35.9819,35.9996,10463.0
2019-12-30 14:30:00,40.73,40.74,40.72,40.72,12928.0,35.9996,36.0084,35.9907,35.9907,12928.0
2019-12-30 14:35:00,40.72,40.73,40.72,40.72,12039.0,35.9907,35.9996,35.9907,35.9907,12039.0
2019-12-30 14:40:00,40.72,40.73,40.7,40.71,14661.0,35.9907,35.9996,35.9731,35.9819,14661.0
2019-12-30 14:45:00,40.71,40.72,40.68,40.71,22324.0,35.9819,35.9907,35.9554,35.9819,22324.0
2019-12-30 14:50:00,40.7,40.71,40.69,40.7,18491.0,35.9731,35.9819,35.9642,35.9731,18491.0
2019-12-30 14:55:00,40.7,40.71,40.68,40.7,20269.0,35.9731,35.9819,35.9554,35.9731,20269.0
2019-12-30 15:00:00,40.7,40.73,40.68,40.73,21263.0,35.9731,35.9996,35.9554,35.9996,21263.0
2019-12-30 15:05:00,40.73,40.73,40.7,40.72,20387.0,35.9996,35.9996,35.9731,35.9907,20387.0
2019-12-30 15:10:00,40.71,40.72,40.71,40.71,6324.0,35.9819,35.9907,35.9819,35.9819,6324.0
2019-12-30 15:15:00,40.71,40.75,40.7,40.73,25288.0,35.9819,36.0173,35.9731,35.9996,25288.0
2019-12-30 15:20:00,40.73,40.75,40.72,40.72,21581.0,35.9996,36.0173,35.9907,35.9907,21581.0
2019-12-30 15:25:00,40.72,40.73,40.7,40.71,22036.0,35.9907,35.9996,35.9731,35.9819,22036.0
2019-12-30 15:30:00,40.72,40.74,40.71,40.72,21837.0,35.9907,36.0084,35.9819,35.9907,21837.0
2019-12-30 15:35:00,40.73,40.75,40.68,40.69,42573.0,35.9996,36.0173,35.9554,35.9642,42573.0
2019-12-30 15:40:00,40.68,40.68,40.65,40.66,35059.0,35.9554,35.9554,35.9289,35.9377,35059.0
2019-12-30 15:45:00,40.66,40.67,40.63,40.65,44848.0,35.9377,35.9466,35.9112,35.9289,44848.0
2019-12-30 15:50:00,40.66,40.66,40.6,40.65,83936.0,35.9377,35.9377,35.8847,35.9289,83936.0
2019-12-30 15:55:00,40.64,40.67,40.6,40.66,105428.0,35.92,35.9466,35.8847,35.9377,105428.0
2019-12-31 09:30:00,40.59,40.62,40.5,40.57,35661.0,35.8758,35.9024,35.7963,35.8582,35661.0
2019-12-31 09:35:00,40.57,40.6,40.52,40.54,26304.0,35.8582,35.8847,35.814,35.8317,26304.0
2019-12-31 09:40:00,40.54,40.66,40.54,40.66,18794.0,35.8317,35.9377,35.8317,35.9377,18794.0
2019-12-31 09:45:00,40.66,40.69,40.61,40.68,21272.0,35.9377,35.9642,35.8935,35.9554,21272.0
2019-12-31 09:50:00,40.68,40.71,40.64,40.69,27671.0,35.9554,35.9819,35.92,35.9642,27671.0
2019-12-31 09:55:00,40.69,40.8,40.68,40.77,40726.0,35.9642,36.0615,35.9554,36.0349,40726.0
2019-12-31 10:00:00,40.75,40.76,40.7,40.73,18517.0,36.0173,36.0261,35.9731,35.9996,18517.0
2019-12-31 10:05:00,40.72,40.76,40.69,40.74,20232.0,35.9907,36.0261,35.9642,36.0084,20232.0
2019-12-31 10:10:00,40.74,40.76,40.71,40.71,19254.0,36.0084,36.0261,35.9819,35.9819,19254.0
2019-12-31 10:15:00,40.71,40.73,40.69,40.73,28081.0,35.9819,35.9996,35.9642,35.9996,28081.0
2019-12-31 10:20:00,40.72,40.75,40.7,40.73,21274.0,35.9907,36.0173,35.9731,35.9996,21274.0
2019-12-31 10:25:00,40.73,40.74,40.66,40.66,13622.0,35.9996,36.0084,35.9377,35.9377,13622.0
2019-12-31 10:30:00,40.66,40.66,40.6,40.61,37188.0,35.9377,35.9377,35.8847,35.8935,37188.0
2019-12-31 10:35:00,40.61,40.62,40.56,40.56,54471.0,35.8935,35.9024,35.8493,35.8493,54471.0
2019-12-31 10:40:00,40.56,40.59,40.55,40.58,31175.0,35.8493,35.8758,35.8405,35.867,31175.0
2019-12-31 10:45:00,40.58,40.59,40.56,40.57,28624.0,35.867,35.8758,35.8493,35.8582,28624.0
2019-12-31 10:50:00,40.57,40.57,40.53,40.54,21606.0,35.8582,35.8582,35.8228,35.8317,21606.0
2019-12-31 10:55:00,40.54,40.58,40.53,40.56,14691.0,35.8317,35.867,35.8228,35.8493,14691.0
2019-12-31 11:00:00,40.56,40.57,40.53,40.56,20748.0,35.8493,35.8582,35.8228,35.8493,20748.0
2019-12-31 11:05:00,40.57,40.57,40.55,40.55,15219.0,35.8582,35.8582,35.8405,35.8405,15219.0
2019-12-31 11:10:00,40.56,40.57,40.52,40.53,37767.0,35.8493,35.8582,35.814,35.8228,37767.0
2019-12-31 11:15:00,40.53,40.55,40.51,40.53,29850.0,35.8228,35.8405,35.8051,35.8228,29850.0
2019-12-31 11:20:00,40.54,40.55,40.5,40.55,23153.0,35.8317,35.8405,35.7963,35.8405,23153.0
2019-12-31 11:25:00,40.55,40.56,40.52,40.55,9248.0,35.8405,35.8493,35.814,35.8405,9248.0
2019-12-31 11:30:00,40.56,40.56,40.52,40.53,12492.0,35.8493,35.8493,35.814,35.8228,12492.0
2019-12-31 11:35:00,40.53,40.54,40.52,40.54,11943.0,35.8228,35.8317,35.814,35.8317,11943.0
2019-12-31 11:40:00,40.53,40.59,40.53,40.59,16582.0,35.8228,35.8758,35.8228,35.8758,16582.0
2019-12-31 11:45:00,40.6,40.64,40.59,40.63,15274.0,35.8847,35.92,35.8758,35.9112,15274.0
2019-12-31 11:50:00,40.63,40.63,40.61,40.62,9562.0,35.9112,35.9112,35.8935,35.9024,9562.0
2019-12-31 11:55:00,40.63,40.63,40.6,40.6,22170.0,35.9112,35.9112,35.8847,35.8847,22170.0
2019-12-31 12:00:00,40.6,40.61,40.58,40.59,20896.0,35.8847,35.8935,35.867,35.8758,20896.0
2019-12-31 12:05:00,40.59,40.6,40.48,40.49,46203.0,35.8758,35.8847,35.7786,35.7875,46203.0
2019-12-31 12:10:00,40.49,40.5,40.46,40.47,38719.0,35.7875,35.7963,35.7609,35.7698,38719.0
2019-12-31 12:15:00,40.47,40.51,40.43,40.43,43458.0,35.7698,35.8051,35.7344,35.7344,43458.0
2019-12-31 12:20:00,40.44,40.46,40.42,40.43,39458.0,35.7433,35.7609,35.7256,35.7344,39458.0
2019-12-31 12:25:00,40.43,40.48,40.42,40.48,17202.0,35.7344,35.7786,35.7256,35.7786,17202.0
2019-12-31 12:30:00,40.48,40.49,40.47,40.48,8541.0,35.7786,35.7875,35.7698,35.7786,8541.0
2019-12-31 12:35:00,40.48,40.49,40.45,40.45,40138.0,35.7786,35.7875,35.7521,35.7521,40138.0
2019-12-31 12:40:00,40.45,40.46,40.43,40.43,14356.0,35.7521,35.7609,35.7344,35.7344,14356.0
2019-12-31 12:45:00,40.43,40.45,40.4,40.44,37467.0,35.7344,35.7521,35.7079,35.7433,37467.0
2019-12-31 12:50:00,40.45,40.45,40.43,40.45,11979.0,35.7521,35.7521,35.7344,35.7521,11979.0
2019-12-31 12:55:00,40.44,40.45,40.43,40.43,11399.0,35.7433,35.7521,35.7344,35.7344,11399.0
2019-12-31 13:00:00,40.43,40.45,40.42,40.45,29571.0,35.7344,35.7521,35.7256,35.7521,29571.0
2019-12-31 13:05:00,40.45,40.47,40.45,40.47,9881.0,35.7521,35.7698,35.7521,35.7698,9881.0
2019-12-31 13:10:00,40.46,40.47,40.45,40.46,7609.0,35.7609,35.7698,35.7521,35.7609,7609.0
2019-12-31 13:15:00,40.45,40.47,40.43,40.44,15190.0,35.7521,35.7698,35.7344,35.7433,15190.0
2019-12-31 13:20:00,40.45,40.45,40.36,40.38,41257.0,35.7521,35.7521,35.6726,35.6902,41257.0
2019-12-31 13:25:00,40.38,40.39,40.37,40.39,26782.0,35.6902,35.6991,35.6814,35.6991,26782.0
2019-12-31 13:30:00,40.39,40.39,40.37,40.39,30084.0,35.6991,35.6991,35.6814,35.6991,30084.0
2019-12-31 13:35:00,40.39,40.4,40.38,40.4,17290.0,35.6991,35.7079,35.6902,35.7079,17290.0
2019-12-31 13:40:00,40.4,40.47,40.39,40.45,44960.0,35.7079,35.7698,35.6991,35.7521,44960.0
2019-12-31 13:45:00,40.45,40.47,40.44,40.46,20635.0,35.7521,35.7698,35.7433,35.7609,20635.0
2019-12-31 13:50:00,40.45,40.46,40.43,40.45,31551.0,35.7521,35.7609,35.7344,35.7521,31551.0
2019-12-31 13:55:00,40.44,40.47,40.43,40.47,15129.0,35.7433,35.7698,35.7344,35.7698,15129.0
2019-12-31 14:00:00,40.47,40.52,40.46,40.52,14015.0,35.7698,35.814,35.7609,35.814,14015.0
2019-12-31 14:05:00,40.52,40.58,40.52,40.58,24608.0,35.814,35.867,35.814,35.867,24608.0
2019-12-31 14:10:00,40.58,40.58,40.52,40.56,30147.0,35.867,35.867,35.814,35.8493,30147.0
2019-12-31 14:15:00,40.56,40.57,40.51,40.51,30655.0,35.8493,35.8582,35.8051,35.8051,30655.0
2019-12-31 14:20:00,40.51,40.52,40.49,40.49,34304.0,35.8051,35.814,35.7875,35.7875,34304.0
2019-12-31 14:25:00,40.5,40.55,40.48,40.55,56915.0,35.7963,35.8405,35.7786,35.8405,56915.0
2019-12-31 14:30:00,40.55,40.58,40.54,40.55,15390.0,35.8405,35.867,35.8317,35.8405,15390.0
2019-12-31 14:35:00,40.54,40.55,40.52,40.53,14719.0,35.8317,35.8405,35.814,35.8228,14719.0
2019-12-31 14:40:00,40.53,40.55,40.52,40.54,12589.0,35.8228,35.8405,35.814,35.8317,12589.0
2019-12-31 14:45:00,40.54,40.54,40.5,40.51,23839.0,35.8317,35.8317,35.7963,35.8051,23839.0
2019-12-31 14:50:00,40.5,40.51,40.45,40.47,26620.0,35.7963,35.8051,35.7521,35.7698,26620.0
2019-12-31 14:55:00,40.48,40.48,40.45,40.46,16338.0,35.7786,35.7786,35.7521,35.7609,16338.0
2019-12-31 15:00:00,40.46,40.5,40.45,40.5,55301.0,35.7609,35.7963,35.7521,35.7963,55301.0
2019-12-31 15:05:00,40.5,40.53,40.48,40.49,29362.0,35.7963,35.8228,35.7786,35.7875,29362.0
2019-12-31 15:10:00,40.5,40.54,40.49,40.52,37233.0,35.7963,35.8317,35.7875,35.814,37233.0
2019-12-31 15:15:00,40.52,40.56,40.5,40.56,33283.0,35.814,35.8493,35.7963,35.8493,33283.0
2019-12-31 15:20:00,40.55,40.6,40.55,40.6,22524.0,35.8405,35.8847,35.8405,35.8847,22524.0
2019-12-31 15:25:00,40.6,40.63,40.58,40.63,23876.0,35.8847,35.9112,35.867,35.9112,23876.0
2019-12-31 15:30:00,40.63,40.71,40.63,40.71,49271.0,35.9112,35.9819,35.9112,35.9819,49271.0
2019-12-31 15:35:00,40.71,40.72,40.67,40.68,56901.0,35.9819,35.9907,35.9466,35.9554,56901.0
2019-12-31 15:40:00,40.69,40.73,40.68,40.72,30009.0,35.9642,35.9996,35.9554,35.9907,30009.0
2019-12-31 15:45:00,40.72,40.73,40.69,40.71,41193.0,35.9907,35.9996,35.9642,35.9819,41193.0
2019-12-31 15:50:00,40.7,40.71,40.65,40.69,97306.0,35.9731,35.9819,35.9289,35.9642,97306.0
2019-12-31 15:55:00,40.68,40.73,40.65,40.69,245275.0,35.9554,35.9996,35.9289,35.9642,245275.0
2020-01-02 09:30:00,40.91,40.92,40.78,40.79,42423.0,36.1587,36.1675,36.0438,36.0526,42423.0
2020-01-02 09:35:00,40.79,40.83,40.73,40.83,33617.0,36.0526,36.088,35.9996,36.088,33617.0
2020-01-02 09:40:00,40.83,40.89,40.82,40.84,22665.0,36.088,36.141,36.0791,36.0968,22665.0
2020-01-02 09:45:00,40.85,40.92,40.83,40.86,32533.0,36.1056,36.1675,36.088,36.1145,32533.0
2020-01-02 09:50:00,40.87,40.9,40.82,40.89,102470.0,36.1233,36.1498,36.0791,36.141,102470.0
2020-01-02 09:55:00,40.89,40.94,40.89,40.91,26965.0,36.141,36.1852,36.141,36.1587,26965.0
2020-01-02 10:00:00,40.91,40.93,40.82,40.91,23113.0,36.1587,36.1764,36.0791,36.1587,23113.0
2020-01-02 10:05:00,40.91,40.98,40.9,40.96,25307.0,36.1587,36.2206,36.1498,36.2029,25307.0
2020-01-02 10:10:00,40.96,40.96,40.9,40.91,25853.0,36.2029,36.2029,36.1498,36.1587,25853.0
2020-01-02 10:15:00,40.9,40.91,40.84,40.86,31785.0,36.1498,36.1587,36.0968,36.1145,31785.0
2020-01-02 10:20:00,40.86,40.91,40.86,40.89,24742.0,36.1145,36.1587,36.1145,36.141,24742.0
2020-01-02 10:25:00,40.89,40.92,40.88,40.91,18196.0,36.141,36.1675,36.1322,36.1587,18196.0
2020-01-02 10:30:00,40.91,40.92,40.87,40.91,27668.0,36.1587,36.1675,36.1233,36.1587,27668.0
2020-01-02 10:35:00,40.91,40.92,40.88,40.9,24797.0,36.1587,36.1675,36.1322,36.1498,24797.0
2020-01-02 10:40:00,40.9,40.98,40.9,40.98,15957.0,36.1498,36.2206,36.1498,36.2206,15957.0
2020-01-02 10:45:00,40.98,41.0,40.92,40.95,34341.0,36.2206,36.2382,36.1675,36.194,34341.0
2020-01-02 10:50:00,40.95,41.0,40.94,40.99,35635.0,36.194,36.2382,36.1852,36.2294,35635.0
2020-01-02 10:55:00,40.99,41.03,40.99,41.02,12301.0,36.2294,36.2647,36.2294,36.2559,12301.0
2020-01-02 11:00:00,41.02,41.03,40.99,41.0,19521.0,36.2559,36.2647,36.2294,36.2382,19521.0
2020-01-02 11:05:00,40.99,41.01,40.97,40.98,20311.0,36.2294,36.2471,36.2117,36.2206,20311.0
2020-01-02 11:10:00,40.98,41.02,40.97,41.01,38967.0,36.2206,36.2559,36.2117,36.2471,38967.0
2020-01-02 11:15:00,41.01,41.01,40.97,40.98,30723.0,36.2471,36.2471,36.2117,36.2206,30723.0
2020-01-02 11:20:00,40.98,41.02,40.98,41.02,16740.0,36.2206,36.2559,36.2206,36.2559,16740.0
2020-01-02 11:25:00,41.02,41.03,41.01,41.02,14828.0,36.2559,36.2647,36.2471,36.2559,14828.0
2020-01-02 11:30:00,41.01,41.07,41.01,41.02,32479.0,36.2471,36.3001,36.2471,36.2559,32479.0
2020-01-02 11:35:00,41.02,41.03,40.99,41.03,19402.0,36.2559,36.2647,36.2294,36.2647,19402.0
2020-01-02 11:40:00,41.02,41.03,41.0,41.03,18560.0,36.2559,36.2647,36.2382,36.2647,18560.0
2020-01-02 11:45:00,41.03,41.05,41.03,41.03,12779.0,36.2647,36.2824,36.2647,36.2647,12779.0
2020-01-02 11:50:00,41.04,41.06,41.02,41.04,22205.0,36.2736,36.2913,36.2559,36.2736,22205.0
2020-01-02 11:55:00,41.04,41.06,41.03,41.06,23449.0,36.2736,36.2913,36.2647,36.2913,23449.0
2020-01-02 12:00:00,41.05,41.11,41.04,41.11,24545.0,36.2824,36.3355,36.2736,36.3355,24545.0
2020-01-02 12:05:00,41.11,41.13,41.09,41.09,25910.0,36.3355,36.3531,36.3178,36.3178,25910.0
2020-01-02 12:10:00,41.1,41.11,41.06,41.07,28249.0,36.3266,36.3355,36.2913,36.3001,28249.0
2020-01-02 12:15:00,41.07,41.15,41.06,41.15,19191.0,36.3001,36.3708,36.2913,36.3708,19191.0
2020-01-02 12:20:00,41.15,41.17,41.14,41.16,27074.0,36.3708,36.3885,36.362,36.3796,27074.0
2020-01-02 12:25:00,41.17,41.19,41.13,41.14,18215.0,36.3885,36.4062,36.3531,36.362,18215.0
2020-01-02 12:30:00,41.14,41.18,41.13,41.16,27288.0,36.362,36.3973,36.3531,36.3796,27288.0
2020-01-02 12:35:00,41.16,41.16,41.11,41.14,19918.0,36.3796,36.3796,36.3355,36.362,19918.0
2020-01-02 12:40:00,41.14,41.14,41.1,41.1,11332.0,36.362,36.362,36.3266,36.3266,11332.0
2020-01-02 12:45:00,41.11,41.11,41.07,41.08,20214.0,36.3355,36.3355,36.3001,36.3089,20214.0
2020-01-02 12:50:00,41.08,41.09,41.06,41.07,16593.0,36.3089,36.3178,36.2913,36.3001,16593.0
2020-01-02 12:55:00,41.07,41.08,41.06,41.08,15045.0,36.3001,36.3089,36.2913,36.3089,15045.0
2020-01-02 13:00:00,41.08,41.08,41.06,41.07,14971.0,36.3089,36.3089,36.2913,36.3001,14971.0
2020-01-02 13:05:00,41.07,41.08,41.04,41.05,30715.0,36.3001,36.3089,36.2736,36.2824,30715.0
2020-01-02 13:10:00,41.06,41.08,41.04,41.05,25088.0,36.2913,36.3089,36.2736,36.2824,25088.0
2020-01-02 13:15:00,41.05,41.08,41.05,41.07,21304.0,36.2824,36.3089,36.2824,36.3001,21304.0
2020-01-02 13:20:00,41.06,41.09,41.06,41.07,31307.0,36.2913,36.3178,36.2913,36.3001,31307.0
2020-01-02 13:25:00,41.07,41.08,41.06,41.07,22893.0,36.3001,36.3089,36.2913,36.3001,22893.0
2020-01-02 13:30:00,41.07,41.07,40.97,41.0,25078.0,36.3001,36.3001,36.2117,36.2382,25078.0
2020-01-02 13:35:00,41.0,41.0,40.97,40.98,18939.0,36.2382,36.2382,36.2117,36.2206,18939.0
2020-01-02 13:40:00,40.98,40.98,40.95,40.98,11093.0,36.2206,36.2206,36.194,36.2206,11093.0
2020-01-02 13:45:00,40.98,41.0,40.97,41.0,12409.0,36.2206,36.2382,36.2117,36.2382,12409.0
2020-01-02 13:50:00,40.99,41.0,40.95,40.96,25121.0,36.2294,36.2382,36.194,36.2029,25121.0
2020-01-02 13:55:00,40.96,40.98,40.95,40.98,18530.0,36.2029,36.2206,36.194,36.2206,18530.0
2020-01-02 14:00:00,40.98,40.98,40.95,40.98,12999.0,36.2206,36.2206,36.194,36.2206,12999.0
2020-01-02 14:05:00,40.98,41.01,40.96,41.0,30754.0,36.2206,36.2471,36.2029,36.2382,30754.0
2020-01-02 14:10:00,40.99,41.01,40.98,41.01,14550.0,36.2294,36.2471,36.2206,36.2471,14550.0
2020-01-02 14:15:00,41.01,41.03,41.01,41.02,23008.0,36.2471,36.2647,36.2471,36.2559,23008.0
2020-01-02 14:20:00,41.03,41.07,41.02,41.06,33840.0,36.2647,36.3001,36.2559,36.2913,33840.0
2020-01-02 14:25:00,41.06,41.07,41.02,41.04,19682.0,36.2913,36.3001,36.2559,36.2736,19682.0
2020-01-02 14:30:00,41.04,41.06,41.01,41.05,17812.0,36.2736,36.2913,36.2471,36.2824,17812.0
2020-01-02 14:35:00,41.06,41.09,41.06,41.07,21010.0,36.2913,36.3178,36.2913,36.3001,21010.0
2020-01-02 14:40:00,41.07,41.13,41.07,41.12,33492.0,36.3001,36.3531,36.3001,36.3443,33492.0
2020-01-02 14:45:00,41.13,41.13,41.11,41.13,18634.0,36.3531,36.3531,36.3355,36.3531,18634.0
2020-01-02 14:50:00,41.13,41.15,41.12,41.14,29121.0,36.3531,36.3708,36.3443,36.362,29121.0
2020-01-02 14:55:00,41.14,41.14,41.1,41.11,21322.0,36.362,36.362,36.3266,36.3355,21322.0
2020-01-02 15:00:00,41.11,41.17,41.1,41.16,23730.0,36.3355,36.3885,36.3266,36.3796,23730.0
2020-01-02 15:05:00,41.16,41.16,41.12,41.15,25741.0,36.3796,36.3796,36.3443,36.3708,25741.0
2020-01-02 15:10:00,41.15,41.18,41.15,41.17,31525.0,36.3708,36.3973,36.3708,36.3885,31525.0
2020-01-02 15:15:00,41.16,41.2,41.16,41.16,38980.0,36.3796,36.415,36.3796,36.3796,38980.0
2020-01-02 15:20:00,41.16,41.19,41.16,41.18,33484.0,36.3796,36.4062,36.3796,36.3973,33484.0
2020-01-02 15:25:00,41.18,41.22,41.18,41.22,23209.0,36.3973,36.4327,36.3973,36.4327,23209.0
2020-01-02 15:30:00,41.22,41.23,41.2,41.22,52129.0,36.4327,36.4415,36.415,36.4327,52129.0
2020-01-02 15:35:00,41.22,41.24,41.21,41.23,39556.0,36.4327,36.4504,36.4238,36.4415,39556.0
2020-01-02 15:40:00,41.24,41.25,41.2,41.25,63653.0,36.4504,36.4592,36.415,36.4592,63653.0
2020-01-02 15:45:00,41.25,41.25,41.19,41.21,82923.0,36.4592,36.4592,36.4062,36.4238,82923.0
2020-01-02 15:50:00,41.21,41.34,41.2,41.33,123347.0,36.4238,36.5387,36.415,36.5299,123347.0
2020-01-02 15:55:00,41.33,41.41,41.29,41.41,264343.0,36.5299,36.6006,36.4945,36.6006,264343.0
2020-01-03 09:30:00,40.81,41.0,40.78,40.93,57581.0,36.0703,36.2382,36.0438,36.1764,57581.0
2020-01-03 09:35:00,40.94,40.96,40.81,40.89,45106.0,36.1852,36.2029,36.0703,36.141,45106.0
2020-01-03 09:40:00,40.88,40.95,40.88,40.95,18440.0,36.1322,36.194,36.1322,36.194,18440.0
2020-01-03 09:45:00,40.95,40.99,40.95,40.98,19861.0,36.194,36.2294,36.194,36.2206,19861.0
2020-01-03 09:50:00,40.99,41.02,40.96,41.0,25696.0,36.2294,36.2559,36.2029,36.2382,25696.0
2020-01-03 09:55:00,41.0,41.01,40.94,41.0,17166.0,36.2382,36.2471,36.1852,36.2382,17166.0
2020-01-03 10:00:00,40.99,40.99,40.8,40.82,34288.0,36.2294,36.2294,36.0615,36.0791,34288.0
2020-01-03 10:05:00,40.82,40.86,40.77,40.82,34423.0,36.0791,36.1145,36.0349,36.0791,34423.0
2020-01-03 10:10:00,40.82,40.83,40.77,40.81,27674.0,36.0791,36.088,36.0349,36.0703,27674.0
2020-01-03 10:15:00,40.82,40.85,40.73,40.74,25419.0,36.0791,36.1056,35.9996,36.0084,25419.0
2020-01-03 10:20:00,40.75,40.75,40.68,40.73,27374.0,36.0173,36.0173,35.9554,35.9996,27374.0
2020-01-03 10:25:00,40.73,40.74,40.69,40.74,29714.0,35.9996,36.0084,35.9642,36.0084,29714.0
2020-01-03 10:30:00,40.76,40.78,40.72,40.78,27601.0,36.0261,36.0438,35.9907,36.0438,27601.0
2020-01-03 10:35:00,40.78,40.81,40.77,40.8,19414.0,36.0438,36.0703,36.0349,36.0615,19414.0
2020-01-03 10:40:00,40.8,40.83,40.77,40.82,20331.0,36.0615,36.088,36.0349,36.0791,20331.0
2020-01-03 10:45:00,40.82,40.85,40.79,40.79,32532.0,36.0791,36.1056,36.0526,36.0526,32532.0
2020-01-03 10:50:00,40.79,40.79,40.71,40.73,42733.0,36.0526,36.0526,35.9819,35.9996,42733.0
2020-01-03 10:55:00,40.73,40.76,40.72,40.76,21772.0,35.9996,36.0261,35.9907,36.0261,21772.0
2020-01-03 11:00:00,40.76,40.76,40.61,40.64,39163.0,36.0261,36.0261,35.8935,35.92,39163.0
2020-01-03 11:05:00,40.64,40.65,40.6,40.63,34655.0,35.92,35.9289,35.8847,35.9112,34655.0
2020-01-03 11:10:00,40.63,40.65,40.59,40.65,56060.0,35.9112,35.9289,35.8758,35.9289,56060.0
2020-01-03 11:15:00,40.64,40.66,40.61,40.63,28973.0,35.92,35.9377,35.8935,35.9112,28973.0
2020-01-03 11:20:00,40.62,40.65,40.59,40.65,46026.0,35.9024,35.9289,35.8758,35.9289,46026.0
2020-01-03 11:25:00,40.65,40.67,40.62,40.64,41466.0,35.9289,35.9466,35.9024,35.92,41466.0
2020-01-03 11:30:00,40.65,40.69,40.63,40.64,36996.0,35.9289,35.9642,35.9112,35.92,36996.0
2020-01-03 11:35:00,40.64,40.72,40.64,40.7,30316.0,35.92,35.9907,35.92,35.9731,30316.0
2020-01-03 11:40:00,40.7,40.7,40.66,40.66,19560.0,35.9731,35.9731,35.9377,35.9377,19560.0
2020-01-03 11:45:00,40.66,40.7,40.66,40.68,38956.0,35.9377,35.9731,35.9377,35.9554,38956.0
2020-01-03 11:50:00,40.68,40.74,40.67,40.73,44932.0,35.9554,36.0084,35.9466,35.9996,44932.0
2020-01-03 11:55:00,40.73,40.74,40.68,40.69,48471.0,35.9996,36.0084,35.9554,35.9642,48471.0
2020-01-03 12:00:00,40.69,40.73,40.68,40.72,20293.0,35.9642,35.9996,35.9554,35.9907,20293.0
2020-01-03 12:05:00,40.72,40.73,40.66,40.68,27052.0,35.9907,35.9996,35.9377,35.9554,27052.0
2020-01-03 12:10:00,40.69,40.7,40.65,40.65,23118.0,35.9642,35.9731,35.9289,35.9289,23118.0
2020-01-03 12:15:00,40.65,40.68,40.65,40.66,24361.0,35.9289,35.9554,35.9289,35.9377,24361.0
2020-01-03 12:20:00,40.66,40.68,40.64,40.66,18366.0,35.9377,35.9554,35.92,35.9377,18366.0
2020-01-03 12:25:00,40.66,40.69,40.65,40.69,11763.0,35.9377,35.9642,35.9289,35.9642,11763.0
2020-01-03 12:30:00,40.69,40.69,40.66,40.66,20328.0,35.9642,35.9642,35.9377,35.9377,20328.0
2020-01-03 12:35:00,40.67,40.69,40.66,40.66,19107.0,35.9466,35.9642,35.9377,35.9377,19107.0
2020-01-03 12:40:00,40.66,40.68,40.63,40.64,24999.0,35.9377,35.9554,35.9112,35.92,24999.0
2020-01-03 12:45:00,40.64,40.65,40.63,40.65,17121.0,35.92,35.9289,35.9112,35.9289,17121.0
2020-01-03 12:50:00,40.65,40.67,40.64,40.64,28203.0,35.9289,35.9466,35.92,35.92,28203.0
2020-01-03 12:55:00,40.64,40.64,40.56,40.56,19707.0,35.92,35.92,35.8493,35.8493,19707.0
2020-01-03 13:00:00,40.57,40.59,40.56,40.58,27772.0,35.8582,35.8758,35.8493,35.867,27772.0
2020-01-03 13:05:00,40.58,40.6,40.57,40.57,17684.0,35.867,35.8847,35.8582,35.8582,17684.0
2020-01-03 13:10:00,40.57,40.59,40.52,40.53,40670.0,35.8582,35.8758,35.814,35.8228,40670.0
2020-01-03 13:15:00,40.53,40.55,40.5,40.51,22681.0,35.8228,35.8405,35.7963,35.8051,22681.0
2020-01-03 13:20:00,40.51,40.54,40.5,40.52,17517.0,35.8051,35.8317,35.7963,35.814,17517.0
2020-01-03 13:25:00,40.53,40.54,40.51,40.52,14500.0,35.8228,35.8317,35.8051,35.814,14500.0
2020-01-03 13:30:00,40.52,40.54,40.49,40.49,23452.0,35.814,35.8317,35.7875,35.7875,23452.0
2020-01-03 13:35:00,40.5,40.5,40.4,40.47,28813.0,35.7963,35.7963,35.7079,35.7698,28813.0
2020-01-03 13:40:00,40.47,40.5,40.45,40.48,35341.0,35.7698,35.7963,35.7521,35.7786,35341.0
2020-01-03 13:45:00,40.48,40.51,40.48,40.49,28208.0,35.7786,35.8051,35.7786,35.7875,28208.0
2020-01-03 13:50:00,40.5,40.5,40.47,40.48,19239.0,35.7963,35.7963,35.7698,35.7786,19239.0
2020-01-03 13:55:00,40.48,40.5,40.46,40.48,24252.0,35.7786,35.7963,35.7609,35.7786,24252.0
2020-01-03 14:00:00,40.48,40.52,40.46,40.48,29768.0,35.7786,35.814,35.7609,35.7786,29768.0
2020-01-03 14:05:00,40.49,40.49,40.44,40.45,17402.0,35.7875,35.7875,35.7433,35.7521,17402.0
2020-01-03 14:10:00,40.44,40.45,40.41,40.41,21936.0,35.7433,35.7521,35.7168,35.7168,21936.0
2020-01-03 14:15:00,40.41,40.49,40.41,40.48,21305.0,35.7168,35.7875,35.7168,35.7786,21305.0
2020-01-03 14:20:00,40.48,40.5,40.46,40.48,19964.0,35.7786,35.7963,35.7609,35.7786,19964.0
2020-01-03 14:25:00,40.48,40.49,40.45,40.46,19463.0,35.7786,35.7875,35.7521,35.7609,19463.0
2020-01-03 14:30:00,40.47,40.51,40.46,40.51,23973.0,35.7698,35.8051,35.7609,35.8051,23973.0
2020-01-03 14:35:00,40.51,40.54,40.49,40.52,35166.0,35.8051,35.8317,35.7875,35.814,35166.0
2020-01-03 14:40:00,40.53,40.57,40.52,40.55,22442.0,35.8228,35.8582,35.814,35.8405,22442.0
2020-01-03 14:45:00,40.55,40.56,40.5,40.52,24493.0,35.8405,35.8493,35.7963,35.814,24493.0
2020-01-03 14:50:00,40.52,40.56,40.51,40.55,22101.0,35.814,35.8493,35.8051,35.8405,22101.0
2020-01-03 14:55:00,40.55,40.59,40.55,40.57,33483.0,35.8405,35.8758,35.8405,35.8582,33483.0
2020-01-03 15:00:00,40.57,40.66,40.56,40.64,46123.0,35.8582,35.9377,35.8493,35.92,46123.0
2020-01-03 15:05:00,40.64,40.64,40.6,40.61,27937.0,35.92,35.92,35.8847,35.8935,27937.0
2020-01-03 15:10:00,40.6,40.64,40.59,40.63,58659.0,35.8847,35.92,35.8758,35.9112,58659.0
2020-01-03 15:15:00,40.62,40.65,40.59,40.65,32816.0,35.9024,35.9289,35.8758,35.9289,32816.0
2020-01-03 15:20:00,40.65,40.67,40.6,40.62,39682.0,35.9289,35.9466,35.8847,35.9024,39682.0
2020-01-03 15:25:00,40.62,40.63,40.59,40.59,28650.0,35.9024,35.9112,35.8758,35.8758,28650.0
2020-01-03 15:30:00,40.59,40.6,40.55,40.56,45753.0,35.8758,35.8847,35.8405,35.8493,45753.0
2020-01-03 15:35:00,40.56,40.57,40.52,40.52,63834.0,35.8493,35.8582,35.814,35.814,63834.0
2020-01-03 15:40:00,40.52,40.57,40.52,40.54,68501.0,35.814,35.8582,35.814,35.8317,68501.0
2020-01-03 15:45:00,40.55,40.56,40.5,40.55,84179.0,35.8405,35.8493,35.7963,35.8405,84179.0
2020-01-03 15:50:00,40.55,40.63,40.53,40.59,80048.0,35.8405,35.9112,35.8228,35.8758,80048.0
2020-01-03 15:55:00,40.59,40.68,40.57,40.64,422916.0,35.8758,35.9554,35.8582,35.92,422916.0
2020-01-06 09:30:00,41.03,41.28,41.03,41.18,104382.0,36.2647,36.4857,36.2647,36.3973,104382.0
2020-01-06 09:35:00,41.17,41.31,41.13,41.3,71368.0,36.3885,36.5122,36.3531,36.5034,71368.0
2020-01-06 09:40:00,41.3,41.3,41.22,41.23,63965.0,36.5034,36.5034,36.4327,36.4415,63965.0
2020-01-06 09:45:00,41.23,41.25,41.2,41.21,50245.0,36.4415,36.4592,36.415,36.4238,50245.0
2020-01-06 09:50:00,41.21,41.29,41.19,41.21,84416.0,36.4238,36.4945,36.4062,36.4238,84416.0
2020-01-06 09:55:00,41.2,41.23,41.17,41.2,38711.0,36.415,36.4415,36.3885,36.415,38711.0
2020-01-06 10:00:00,41.2,41.28,41.2,41.27,51619.0,36.415,36.4857,36.415,36.4769,51619.0
2020-01-06 10:05:00,41.28,41.3,41.19,41.21,41841.0,36.4857,36.5034,36.4062,36.4238,41841.0
2020-01-06 10:10:00,41.21,41.26,41.15,41.15,47449.0,36.4238,36.468,36.3708,36.3708,47449.0
2020-01-06 10:15:00,41.16,41.24,41.16,41.23,35402.0,36.3796,36.4504,36.3796,36.4415,35402.0
2020-01-06 10:20:00,41.23,41.3,41.22,41.29,30699.0,36.4415,36.5034,36.4327,36.4945,30699.0
2020-01-06 10:25:00,41.29,41.36,41.27,41.35,35602.0,36.4945,36.5564,36.4769,36.5476,35602.0
2020-01-06 10:30:00,41.36,41.41,41.35,41.39,55609.0,36.5564,36.6006,36.5476,36.5829,55609.0
2020-01-06 10:35:00,41.39,41.4,41.35,41.39,35246.0,36.5829,36.5918,36.5476,36.5829,35246.0
2020-01-06 10:40:00,41.4,41.42,41.39,41.4,29761.0,36.5918,36.6094,36.5829,36.5918,29761.0
2020-01-06 10:45:00,41.4,41.43,41.39,41.41,39849.0,36.5918,36.6183,36.5829,36.6006,39849.0
2020-01-06 10:50:00,41.4,41.41,41.37,41.38,28118.0,36.5918,36.6006,36.5653,36.5741,28118.0
2020-01-06 10:55:00,41.38,41.4,41.34,41.36,47951.0,36.5741,36.5918,36.5387,36.5564,47951.0
2020-01-06 11:00:00,41.37,41.4,41.36,41.38,31946.0,36.5653,36.5918,36.5564,36.5741,31946.0
2020-01-06 11:05:00,41.39,41.42,41.37,41.41,28596.0,36.5829,36.6094,36.5653,36.6006,28596.0
2020-01-06 11:10:00,41.41,41.42,41.39,41.41,39207.0,36.6006,36.6094,36.5829,36.6006,39207.0
2020-01-06 11:15:00,41.41,41.43,41.39,41.39,33180.0,36.6006,36.6183,36.5829,36.5829,33180.0
2020-01-06 11:20:00,41.39,41.41,41.36,41.37,27002.0,36.5829,36.6006,36.5564,36.5653,27002.0
2020-01-06 11:25:00,41.36,41.38,41.31,41.36,52357.0,36.5564,36.5741,36.5122,36.5564,52357.0
2020-01-06 11:30:00,41.36,41.39,41.35,41.36,31089.0,36.5564,36.5829,36.5476,36.5564,31089.0
2020-01-06 11:35:00,41.35,41.37,41.33,41.33,39480.0,36.5476,36.5653,36.5299,36.5299,39480.0
2020-01-06 11:40:00,41.34,41.35,41.32,41.34,24024.0,36.5387,36.5476,36.5211,36.5387,24024.0
2020-01-06 11:45:00,41.33,41.34,41.32,41.33,19890.0,36.5299,36.5387,36.5211,36.5299,19890.0
2020-01-06 11:50:00,41.33,41.33,41.23,41.23,110972.0,36.5299,36.5299,36.4415,36.4415,110972.0
2020-01-06 11:55:00,41.23,41.27,41.22,41.23,41544.0,36.4415,36.4769,36.4327,36.4415,41544.0
2020-01-06 12:00:00,41.22,41.26,41.21,41.23,34415.0,36.4327,36.468,36.4238,36.4415,34415.0
2020-01-06 12:05:00,41.23,41.26,41.22,41.26,24842.0,36.4415,36.468,36.4327,36.468,24842.0
2020-01-06 12:10:00,41.25,41.27,41.24,41.24,26191.0,36.4592,36.4769,36.4504,36.4504,26191.0
2020-01-06 12:15:00,41.24,41.24,41.19,41.2,27850.0,36.4504,36.4504,36.4062,36.415,27850.0
2020-01-06 12:20:00,41.2,41.21,41.16,41.16,15445.0,36.415,36.4238,36.3796,36.3796,15445.0
2020-01-06 12:25:00,41.16,41.17,41.1,41.12,45630.0,36.3796,36.3885,36.3266,36.3443,45630.0
2020-01-06 12:30:00,41.13,41.13,41.07,41.08,19870.0,36.3531,36.3531,36.3001,36.3089,19870.0
2020-01-06 12:35:00,41.08,41.08,41.04,41.05,25052.0,36.3089,36.3089,36.2736,36.2824,25052.0
2020-01-06 12:40:00,41.05,41.13,41.04,41.11,37220.0,36.2824,36.3531,36.2736,36.3355,37220.0
2020-01-06 12:45:00,41.12,41.13,41.09,41.1,21260.0,36.3443,36.3531,36.3178,36.3266,21260.0
2020-01-06 12:50:00,41.1,41.12,41.07,41.08,23268.0,36.3266,36.3443,36.3001,36.3089,23268.0
2020-01-06 12:55:00,41.07,41.08,41.05,41.07,23892.0,36.3001,36.3089,36.2824,36.3001,23892.0
2020-01-06 13:00:00,41.07,41.09,41.05,41.06,29502.0,36.3001,36.3178,36.2824,36.2913,29502.0
2020-01-06 13:05:00,41.06,41.08,41.03,41.07,46088.0,36.2913,36.3089,36.2647,36.3001,46088.0
2020-01-06 13:10:00,41.07,41.08,41.07,41.07,14711.0,36.3001,36.3089,36.3001,36.3001,14711.0
2020-01-06 13:15:00,41.07,41.12,41.07,41.08,54361.0,36.3001,36.3443,36.3001,36.3089,54361.0
2020-01-06 13:20:00,41.08,41.09,41.06,41.08,19691.0,36.3089,36.3178,36.2913,36.3089,19691.0
2020-01-06 13:25:00,41.07,41.1,41.07,41.1,16701.0,36.3001,36.3266,36.3001,36.3266,16701.0
2020-01-06 13:30:00,41.09,41.1,41.07,41.07,21208.0,36.3178,36.3266,36.3001,36.3001,21208.0
2020-01-06 13:35:00,41.07,41.09,41.03,41.03,31844.0,36.3001,36.3178,36.2647,36.2647,31844.0
2020-01-06 13:40:00,41.04,41.05,41.01,41.05,21664.0,36.2736,36.2824,36.2471,36.2824,21664.0
2020-01-06 13:45:00,41.04,41.06,41.03,41.05,23319.0,36.2736,36.2913,36.2647,36.2824,23319.0
2020-01-06 13:50:00,41.05,41.05,41.03,41.04,16270.0,36.2824,36.2824,36.2647,36.2736,16270.0
2020-01-06 13:55:00,41.03,41.04,40.99,41.0,38252.0,36.2647,36.2736,36.2294,36.2382,38252.0
2020-01-06 14:00:00,41.01,41.01,40.97,40.98,23354.0,36.2471,36.2471,36.2117,36.2206,23354.0
2020-01-06 14:05:00,40.99,41.06,40.98,41.04,29065.0,36.2294,36.2913,36.2206,36.2736,29065.0
2020-01-06 14:10:00,41.04,41.08,41.03,41.05,33250.0,36.2736,36.3089,36.2647,36.2824,33250.0
2020-01-06 14:15:00,41.05,41.06,41.04,41.05,21044.0,36.2824,36.2913,36.2736,36.2824,21044.0
2020-01-06 14:20:00,41.05,41.06,41.03,41.03,30428.0,36.2824,36.2913,36.2647,36.2647,30428.0
2020-01-06 14:25:00,41.03,41.05,41.0,41.01,39803.0,36.2647,36.2824,36.2382,36.2471,39803.0
2020-01-06 14:30:00,41.02,41.04,40.99,41.01,35082.0,36.2559,36.2736,36.2294,36.2471,35082.0
2020-01-06 14:35:00,41.01,41.08,41.0,41.05,49457.0,36.2471,36.3089,36.2382,36.2824,49457.0
2020-01-06 14:40:00,41.06,41.09,41.04,41.09,34666.0,36.2913,36.3178,36.2736,36.3178,34666.0
2020-01-06 14:45:00,41.09,41.09,41.04,41.05,39960.0,36.3178,36.3178,36.2736,36.2824,39960.0
2020-01-06 14:50:00,41.05,41.06,41.04,41.05,17106.0,36.2824,36.2913,36.2736,36.2824,17106.0
2020-01-06 14:55:00,41.06,41.11,41.05,41.08,46447.0,36.2913,36.3355,36.2824,36.3089,46447.0
2020-01-06 15:00:00,41.08,41.12,41.07,41.12,40531.0,36.3089,36.3443,36.3001,36.3443,40531.0
2020-01-06 15:05:00,41.11,41.12,41.07,41.1,50899.0,36.3355,36.3443,36.3001,36.3266,50899.0
2020-01-06 15:10:00,41.11,41.15,41.1,41.15,62127.0,36.3355,36.3708,36.3266,36.3708,62127.0
2020-01-06 15:15:00,41.14,41.15,41.07,41.07,42275.0,36.362,36.3708,36.3001,36.3001,42275.0
2020-01-06 15:20:00,41.07,41.1,41.05,41.09,49732.0,36.3001,36.3266,36.2824,36.3178,49732.0
2020-01-06 15:25:00,41.08,41.09,41.04,41.06,44418.0,36.3089,36.3178,36.2736,36.2913,44418.0
2020-01-06 15:30:00,41.05,41.08,41.05,41.07,52909.0,36.2824,36.3089,36.2824,36.3001,52909.0
2020-01-06 15:35:00,41.07,41.08,41.05,41.05,71180.0,36.3001,36.3089,36.2824,36.2824,71180.0
2020-01-06 15:40:00,41.05,41.06,41.02,41.04,111596.0,36.2824,36.2913,36.2559,36.2736,111596.0
2020-01-06 15:45:00,41.04,41.1,41.02,41.09,164356.0,36.2736,36.3266,36.2559,36.3178,164356.0
2020-01-06 15:50:00,41.09,41.15,41.08,41.13,159392.0,36.3178,36.3708,36.3089,36.3531,159392.0
2020-01-06 15:55:00,41.14,41.19,41.11,41.18,347945.0,36.362,36.4062,36.3355,36.3973,347945.0
2020-01-07 09:30:00,41.01,41.18,40.99,41.05,166609.0,36.2471,36.3973,36.2294,36.2824,166609.0
2020-01-07 09:35:00,41.05,41.1,40.93,40.97,73247.0,36.2824,36.3266,36.1764,36.2117,73247.0
2020-01-07 09:40:00,40.96,40.96,40.86,40.87,161314.0,36.2029,36.2029,36.1145,36.1233,161314.0
2020-01-07 09:45:00,40.86,40.87,40.76,40.79,54603.0,36.1145,36.1233,36.0261,36.0526,54603.0
2020-01-07 09:50:00,40.78,40.85,40.78,40.83,91359.0,36.0438,36.1056,36.0438,36.088,91359.0
2020-01-07 09:55:00,40.83,40.86,40.81,40.83,20794.0,36.088,36.1145,36.0703,36.088,20794.0
2020-01-07 10:00:00,40.83,40.9,40.81,40.9,145281.0,36.088,36.1498,36.0703,36.1498,145281.0
2020-01-07 10:05:00,40.91,40.96,40.88,40.96,71931.0,36.1587,36.2029,36.1322,36.2029,71931.0
2020-01-07 10:10:00,40.96,41.08,40.95,41.04,87775.0,36.2029,36.3089,36.194,36.2736,87775.0
2020-01-07 10:15:00,41.05,41.06,41.02,41.04,14527.0,36.2824,36.2913,36.2559,36.2736,14527.0
2020-01-07 10:20:00,41.04,41.05,41.02,41.04,23917.0,36.2736,36.2824,36.2559,36.2736,23917.0
2020-01-07 10:25:00,41.04,41.07,40.99,41.07,20967.0,36.2736,36.3001,36.2294,36.3001,20967.0
2020-01-07 10:30:00,41.07,41.09,41.02,41.04,41008.0,36.3001,36.3178,36.2559,36.2736,41008.0
2020-01-07 10:35:00,41.04,41.05,41.0,41.02,16210.0,36.2736,36.2824,36.2382,36.2559,16210.0
2020-01-07 10:40:00,41.01,41.01,40.94,40.97,291393.0,36.2471,36.2471,36.1852,36.2117,291393.0
2020-01-07 10:45:00,40.97,40.99,40.95,40.98,31336.0,36.2117,36.2294,36.194,36.2206,31336.0
2020-01-07 10:50:00,40.98,41.04,40.96,40.97,89461.0,36.2206,36.2736,36.2029,36.2117,89461.0
2020-01-07 10:55:00,40.97,41.02,40.96,41.02,26032.0,36.2117,36.2559,36.2029,36.2559,26032.0
2020-01-07 11:00:00,41.02,41.05,41.0,41.05,34839.0,36.2559,36.2824,36.2382,36.2824,34839.0
2020-01-07 11:05:00,41.05,41.05,40.99,40.99,19103.0,36.2824,36.2824,36.2294,36.2294,19103.0
2020-01-07 11:10:00,41.0,41.0,40.96,40.97,39678.0,36.2382,36.2382,36.2029,36.2117,39678.0
2020-01-07 11:15:00,40.97,40.97,40.91,40.92,37418.0,36.2117,36.2117,36.1587,36.1675,37418.0
2020-01-07 11:20:00,40.91,40.92,40.79,40.79,58594.0,36.1587,36.1675,36.0526,36.0526,58594.0
2020-01-07 11:25:00,40.78,40.79,40.72,40.73,30719.0,36.0438,36.0526,35.9907,35.9996,30719.0
2020-01-07 11:30:00,40.73,40.74,40.69,40.7,63667.0,35.9996,36.0084,35.9642,35.9731,63667.0
2020-01-07 11:35:00,40.7,40.7,40.64,40.66,13797.0,35.9731,35.9731,35.92,35.9377,13797.0
2020-01-07 11:40:00,40.65,40.67,40.64,40.65,16154.0,35.9289,35.9466,35.92,35.9289,16154.0
2020-01-07 11:45:00,40.64,40.67,40.63,40.64,21571.0,35.92,35.9466,35.9112,35.92,21571.0
2020-01-07 11:50:00,40.64,40.68,40.63,40.65,43689.0,35.92,35.9554,35.9112,35.9289,43689.0
2020-01-07 11:55:00,40.65,40.68,40.65,40.68,21138.0,35.9289,35.9554,35.9289,35.9554,21138.0
2020-01-07 12:00:00,40.68,40.7,40.66,40.68,54964.0,35.9554,35.9731,35.9377,35.9554,54964.0
2020-01-07 12:05:00,40.68,40.71,40.67,40.71,20105.0,35.9554,35.9819,35.9466,35.9819,20105.0
2020-01-07 12:10:00,40.7,40.73,40.69,40.7,23157.0,35.9731,35.9996,35.9642,35.9731,23157.0
2020-01-07 12:15:00,40.7,40.72,40.69,40.7,15125.0,35.9731,35.9907,35.9642,35.9731,15125.0
2020-01-07 12:20:00,40.7,40.7,40.69,40.7,18486.0,35.9731,35.9731,35.9642,35.9731,18486.0
2020-01-07 12:25:00,40.7,40.7,40.68,40.68,23228.0,35.9731,35.9731,35.9554,35.9554,23228.0
2020-01-07 12:30:00,40.68,40.69,40.66,40.69,48492.0,35.9554,35.9642,35.9377,35.9642,48492.0
2020-01-07 12:35:00,40.69,40.71,40.68,40.71,27748.0,35.9642,35.9819,35.9554,35.9819,27748.0
2020-01-07 12:40:00,40.7,40.76,40.7,40.74,20217.0,35.9731,36.0261,35.9731,36.0084,20217.0
2020-01-07 12:45:00,40.74,40.75,40.71,40.74,35077.0,36.0084,36.0173,35.9819,36.0084,35077.0
2020-01-07 12:50:00,40.74,40.75,40.71,40.72,58922.0,36.0084,36.0173,35.9819,35.9907,58922.0
2020-01-07 12:55:00,40.72,40.74,40.7,40.71,32416.0,35.9907,36.0084,35.9731,35.9819,32416.0
2020-01-07 13:00:00,40.71,40.76,40.7,40.76,30502.0,35.9819,36.0261,35.9731,36.0261,30502.0
2020-01-07 13:05:00,40.75,40.77,40.75,40.76,13301.0,36.0173,36.0349,36.0173,36.0261,13301.0
2020-01-07 13:10:00,40.77,40.79,40.76,40.77,19789.0,36.0349,36.0526,36.0261,36.0349,19789.0
2020-01-07 13:15:00,40.77,40.79,40.76,40.77,26285.0,36.0349,36.0526,36.0261,36.0349,26285.0
2020-01-07 13:20:00,40.78,40.78,40.71,40.72,54054.0,36.0438,36.0438,35.9819,35.9907,54054.0
2020-01-07 13:25:00,40.72,40.73,40.68,40.69,28037.0,35.9907,35.9996,35.9554,35.9642,28037.0
2020-01-07 13:30:00,40.69,40.72,40.68,40.72,17389.0,35.9642,35.9907,35.9554,35.9907,17389.0
2020-01-07 13:35:00,40.72,40.73,40.71,40.72,24781.0,35.9907,35.9996,35.9819,35.9907,24781.0
2020-01-07 13:40:00,40.72,40.72,40.71,40.72,11937.0,35.9907,35.9907,35.9819,35.9907,11937.0
2020-01-07 13:45:00,40.72,40.75,40.71,40.75,18229.0,35.9907,36.0173,35.9819,36.0173,18229.0
2020-01-07 13:50:00,40.75,40.76,40.73,40.76,23835.0,36.0173,36.0261,35.9996,36.0261,23835.0
2020-01-07 13:55:00,40.76,40.79,40.75,40.79,16769.0,36.0261,36.0526,36.0173,36.0526,16769.0
2020-01-07 14:00:00,40.79,40.79,40.72,40.78,100598.0,36.0526,36.0526,35.9907,36.0438,100598.0
2020-01-07 14:05:00,40.78,40.82,40.77,40.78,26315.0,36.0438,36.0791,36.0349,36.0438,26315.0
2020-01-07 14:10:00,40.79,40.79,40.75,40.75,15938.0,36.0526,36.0526,36.0173,36.0173,15938.0
2020-01-07 14:15:00,40.75,40.78,40.74,40.77,20429.0,36.0173,36.0438,36.0084,36.0349,20429.0
2020-01-07 14:20:00,40.77,40.82,40.77,40.8,16281.0,36.0349,36.0791,36.0349,36.0615,16281.0
2020-01-07 14:25:00,40.8,40.82,40.8,40.81,19955.0,36.0615,36.0791,36.0615,36.0703,19955.0
2020-01-07 14:30:00,40.81,40.86,40.8,40.86,30875.0,36.0703,36.1145,36.0615,36.1145,30875.0
2020-01-07 14:35:00,40.86,40.87,40.82,40.83,42228.0,36.1145,36.1233,36.0791,36.088,42228.0
2020-01-07 14:40:00,40.82,40.83,40.8,40.82,18179.0,36.0791,36.088,36.0615,36.0791,18179.0
2020-01-07 14:45:00,40.83,40.83,40.81,40.82,13799.0,36.088,36.088,36.0703,36.0791,13799.0
2020-01-07 14:50:00,40.82,40.85,40.81,40.84,22443.0,36.0791,36.1056,36.0703,36.0968,22443.0
2020-01-07 14:55:00,40.84,40.88,40.83,40.87,29416.0,36.0968,36.1322,36.088,36.1233,29416.0
2020-01-07 15:00:00,40.87,40.91,40.86,40.88,42870.0,36.1233,36.1587,36.1145,36.1322,42870.0
2020-01-07 15:05:00,40.89,40.91,40.83,40.84,72136.0,36.141,36.1587,36.088,36.0968,72136.0
2020-01-07 15:10:00,40.85,40.91,40.84,40.91,26893.0,36.1056,36.1587,36.0968,36.1587,26893.0
2020-01-07 15:15:00,40.91,40.91,40.85,40.88,29009.0,36.1587,36.1587,36.1056,36.1322,29009.0
2020-01-07 15:20:00,40.88,40.88,40.85,40.86,65572.0,36.1322,36.1322,36.1056,36.1145,65572.0
2020-01-07 15:25:00,40.85,40.89,40.83,40.87,52301.0,36.1056,36.141,36.088,36.1233,52301.0
2020-01-07 15:30:00,40.87,40.88,40.8,40.81,76868.0,36.1233,36.1322,36.0615,36.0703,76868.0
2020-01-07 15:35:00,40.82,40.82,40.77,40.77,33530.0,36.0791,36.0791,36.0349,36.0349,33530.0
2020-01-07 15:40:00,40.77,40.79,40.75,40.76,51897.0,36.0349,36.0526,36.0173,36.0261,51897.0
2020-01-07 15:45:00,40.76,40.84,40.75,40.82,165790.0,36.0261,36.0968,36.0173,36.0791,165790.0
2020-01-07 15:50:00,40.82,40.83,40.74,40.76,129553.0,36.0791,36.088,36.0084,36.0261,129553.0
2020-01-07 15:55:00,40.76,40.77,40.71,40.76,312175.0,36.0261,36.0349,35.9819,36.0261,312175.0
2020-01-08 09:30:00,40.83,40.96,40.77,40.81,40114.0,36.088,36.2029,36.0349,36.0703,40114.0
2020-01-08 09:35:00,40.8,40.88,40.77,40.81,13870.0,36.0615,36.1322,36.0349,36.0703,13870.0
2020-01-08 09:40:00,40.82,40.85,40.78,40.82,18416.0,36.0791,36.1056,36.0438,36.0791,18416.0
2020-01-08 09:45:00,40.82,40.84,40.78,40.81,21178.0,36.0791,36.0968,36.0438,36.0703,21178.0
2020-01-08 09:50:00,40.82,40.84,40.78,40.83,19107.0,36.0791,36.0968,36.0438,36.088,19107.0
2020-01-08 09:55:00,40.84,40.92,40.83,40.9,36304.0,36.0968,36.1675,36.088,36.1498,36304.0
2020-01-08 10:00:00,40.9,40.92,40.87,40.92,15774.0,36.1498,36.1675,36.1233,36.1675,15774.0
2020-01-08 10:05:00,40.91,41.14,40.91,41.13,161702.0,36.1587,36.362,36.1587,36.3531,161702.0
2020-01-08 10:10:00,41.13,41.2,41.12,41.18,30408.0,36.3531,36.415,36.3443,36.3973,30408.0
2020-01-08 10:15:00,41.18,41.19,41.15,41.18,19052.0,36.3973,36.4062,36.3708,36.3973,19052.0
2020-01-08 10:20:00,41.18,41.19,41.11,41.12,40392.0,36.3973,36.4062,36.3355,36.3443,40392.0
2020-01-08 10:25:00,41.12,41.17,41.11,41.16,41843.0,36.3443,36.3885,36.3355,36.3796,41843.0
2020-01-08 10:30:00,41.16,41.19,41.14,41.15,25452.0,36.3796,36.4062,36.362,36.3708,25452.0
2020-01-08 10:35:00,41.15,41.22,41.14,41.19,50216.0,36.3708,36.4327,36.362,36.4062,50216.0
2020-01-08 10:40:00,41.19,41.2,41.14,41.16,28300.0,36.4062,36.415,36.362,36.3796,28300.0
2020-01-08 10:45:00,41.16,41.27,41.16,41.27,38196.0,36.3796,36.4769,36.3796,36.4769,38196.0
2020-01-08 10:50:00,41.27,41.28,41.22,41.25,40667.0,36.4769,36.4857,36.4327,36.4592,40667.0
2020-01-08 10:55:00,41.25,41.27,41.22,41.24,24613.0,36.4592,36.4769,36.4327,36.4504,24613.0
2020-01-08 11:00:00,41.24,41.25,41.19,41.24,40354.0,36.4504,36.4592,36.4062,36.4504,40354.0
2020-01-08 11:05:00,41.23,41.28,41.21,41.27,20620.0,36.4415,36.4857,36.4238,36.4769,20620.0
2020-01-08 11:10:00,41.27,41.31,41.24,41.3,61686.0,36.4769,36.5122,36.4504,36.5034,61686.0
2020-01-08 11:15:00,41.31,41.37,41.31,41.37,44471.0,36.5122,36.5653,36.5122,36.5653,44471.0
2020-01-08 11:20:00,41.37,41.39,41.35,41.39,36102.0,36.5653,36.5829,36.5476,36.5829,36102.0
2020-01-08 11:25:00,41.38,41.52,41.37,41.51,119111.0,36.5741,36.6978,36.5653,36.689,119111.0
2020-01-08 11:30:00,41.51,41.52,41.35,41.38,56849.0,36.689,36.6978,36.5476,36.5741,56849.0
2020-01-08 11:35:00,41.37,41.44,41.36,41.42,36577.0,36.5653,36.6271,36.5564,36.6094,36577.0
2020-01-08 11:40:00,41.42,41.55,41.41,41.51,118781.0,36.6094,36.7244,36.6006,36.689,118781.0
2020-01-08 11:45:00,41.51,41.52,41.44,41.49,68370.0,36.689,36.6978,36.6271,36.6713,68370.0
2020-01-08 11:50:00,41.49,41.49,41.41,41.42,47907.0,36.6713,36.6713,36.6006,36.6094,47907.0
2020-01-08 11:55:00,41.42,41.42,41.37,41.39,15992.0,36.6094,36.6094,36.5653,36.5829,15992.0
2020-01-08 12:00:00,41.39,41.47,41.38,41.41,23225.0,36.5829,36.6536,36.5741,36.6006,23225.0
2020-01-08 12:05:00,41.41,41.42,41.35,41.37,48588.0,36.6006,36.6094,36.5476,36.5653,48588.0
2020-01-08 12:10:00,41.37,41.4,41.35,41.37,16975.0,36.5653,36.5918,36.5476,36.5653,16975.0
2020-01-08 12:15:00,41.37,41.4,41.35,41.37,34139.0,36.5653,36.5918,36.5476,36.5653,34139.0
2020-01-08 12:20:00,41.37,41.39,41.34,41.38,17529.0,36.5653,36.5829,36.5387,36.5741,17529.0
2020-01-08 12:25:00,41.38,41.43,41.35,41.43,88352.0,36.5741,36.6183,36.5476,36.6183,88352.0
2020-01-08 12:30:00,41.43,41.47,41.4,41.41,37458.0,36.6183,36.6536,36.5918,36.6006,37458.0
2020-01-08 12:35:00,41.41,41.41,41.38,41.4,29198.0,36.6006,36.6006,36.5741,36.5918,29198.0
2020-01-08 12:40:00,41.39,41.39,41.37,41.37,15178.0,36.5829,36.5829,36.5653,36.5653,15178.0
2020-01-08 12:45:00,41.37,41.41,41.36,41.41,37250.0,36.5653,36.6006,36.5564,36.6006,37250.0
2020-01-08 12:50:00,41.4,41.4,41.36,41.37,20626.0,36.5918,36.5918,36.5564,36.5653,20626.0
2020-01-08 12:55:00,41.37,41.38,41.32,41.32,18497.0,36.5653,36.5741,36.5211,36.5211,18497.0
2020-01-08 13:00:00,41.31,41.35,41.31,41.34,15503.0,36.5122,36.5476,36.5122,36.5387,15503.0
2020-01-08 13:05:00,41.34,41.36,41.32,41.34,8546.0,36.5387,36.5564,36.5211,36.5387,8546.0
2020-01-08 13:10:00,41.33,41.35,41.33,41.33,13950.0,36.5299,36.5476,36.5299,36.5299,13950.0
2020-01-08 13:15:00,41.32,41.33,41.29,41.3,45640.0,36.5211,36.5299,36.4945,36.5034,45640.0
2020-01-08 13:20:00,41.28,41.29,41.26,41.28,12264.0,36.4857,36.4945,36.468,36.4857,12264.0
2020-01-08 13:25:00,41.27,41.28,41.25,41.26,14686.0,36.4769,36.4857,36.4592,36.468,14686.0
2020-01-08 13:30:00,41.27,41.27,41.24,41.25,7791.0,36.4769,36.4769,36.4504,36.4592,7791.0
2020-01-08 13:35:00,41.25,41.25,41.21,41.23,35690.0,36.4592,36.4592,36.4238,36.4415,35690.0
2020-01-08 13:40:00,41.23,41.24,41.21,41.23,8413.0,36.4415,36.4504,36.4238,36.4415,8413.0
2020-01-08 13:45:00,41.23,41.24,41.19,41.19,14484.0,36.4415,36.4504,36.4062,36.4062,14484.0
2020-01-08 13:50:00,41.19,41.19,41.14,41.14,21214.0,36.4062,36.4062,36.362,36.362,21214.0
2020-01-08 13:55:00,41.15,41.15,41.08,41.09,52492.0,36.3708,36.3708,36.3089,36.3178,52492.0
2020-01-08 14:00:00,41.1,41.16,41.09,41.16,25806.0,36.3266,36.3796,36.3178,36.3796,25806.0
2020-01-08 14:05:00,41.16,41.16,41.14,41.16,98076.0,36.3796,36.3796,36.362,36.3796,98076.0
2020-01-08 14:10:00,41.16,41.19,41.15,41.19,44960.0,36.3796,36.4062,36.3708,36.4062,44960.0
2020-01-08 14:15:00,41.19,41.19,41.17,41.18,79821.0,36.4062,36.4062,36.3885,36.3973,79821.0
2020-01-08 14:20:00,41.18,41.21,41.17,41.21,15214.0,36.3973,36.4238,36.3885,36.4238,15214.0
2020-01-08 14:25:00,41.2,41.28,41.2,41.25,42886.0,36.415,36.4857,36.415,36.4592,42886.0
2020-01-08 14:30:00,41.25,41.26,41.19,41.21,48888.0,36.4592,36.468,36.4062,36.4238,48888.0
2020-01-08 14:35:00,41.21,41.22,41.17,41.21,28544.0,36.4238,36.4327,36.3885,36.4238,28544.0
2020-01-08 14:40:00,41.2,41.22,41.2,41.21,14197.0,36.415,36.4327,36.415,36.4238,14197.0
2020-01-08 14:45:00,41.2,41.22,41.19,41.22,23087.0,36.415,36.4327,36.4062,36.4327,23087.0
2020-01-08 14:50:00,41.22,41.23,41.2,41.22,27666.0,36.4327,36.4415,36.415,36.4327,27666.0
2020-01-08 14:55:00,41.22,41.23,41.2,41.21,28484.0,36.4327,36.4415,36.415,36.4238,28484.0
2020-01-08 15:00:00,41.22,41.24,41.2,41.21,70155.0,36.4327,36.4504,36.415,36.4238,70155.0
2020-01-08 15:05:00,41.21,41.31,41.2,41.3,144605.0,36.4238,36.5122,36.415,36.5034,144605.0
2020-01-08 15:10:00,41.3,41.34,41.28,41.3,38343.0,36.5034,36.5387,36.4857,36.5034,38343.0
2020-01-08 15:15:00,41.3,41.3,41.26,41.27,124641.0,36.5034,36.5034,36.468,36.4769,124641.0
2020-01-08 15:20:00,41.27,41.28,41.25,41.27,77465.0,36.4769,36.4857,36.4592,36.4769,77465.0
2020-01-08 15:25:00,41.27,41.28,41.25,41.26,47931.0,36.4769,36.4857,36.4592,36.468,47931.0
2020-01-08 15:30:00,41.26,41.27,41.17,41.17,81865.0,36.468,36.4769,36.3885,36.3885,81865.0
2020-01-08 15:35:00,41.17,41.21,41.16,41.21,62795.0,36.3885,36.4238,36.3796,36.4238,62795.0
2020-01-08 15:40:00,41.2,41.21,41.18,41.2,60759.0,36.415,36.4238,36.3973,36.415,60759.0
2020-01-08 15:45:00,41.19,41.2,41.08,41.08,135202.0,36.4062,36.415,36.3089,36.3089,135202.0
2020-01-08 15:50:00,41.09,41.09,41.04,41.05,169110.0,36.3178,36.3178,36.2736,36.2824,169110.0
2020-01-08 15:55:00,41.05,41.1,41.01,41.09,314850.0,36.2824,36.3266,36.2471,36.3178,314850.0
2020-01-09 09:30:00,41.23,41.31,41.19,41.25,41698.0,36.4415,36.5122,36.4062,36.4592,41698.0
2020-01-09 09:35:00,41.26,41.26,41.11,41.11,44899.0,36.468,36.468,36.3355,36.3355,44899.0
2020-01-09 09:40:00,41.11,41.19,41.1,41.16,96516.0,36.3355,36.4062,36.3266,36.3796,96516.0
2020-01-09 09:45:00,41.16,41.17,41.12,41.17,13754.0,36.3796,36.3885,36.3443,36.3885,13754.0
2020-01-09 09:50:00,41.18,41.22,41.16,41.19,23611.0,36.3973,36.4327,36.3796,36.4062,23611.0
2020-01-09 09:55:00,41.19,41.19,41.14,41.14,23041.0,36.4062,36.4062,36.362,36.362,23041.0
2020-01-09 10:00:00,41.14,41.21,41.14,41.2,84057.0,36.362,36.4238,36.362,36.415,84057.0
2020-01-09 10:05:00,41.21,41.21,41.14,41.14,125682.0,36.4238,36.4238,36.362,36.362,125682.0
2020-01-09 10:10:00,41.15,41.22,41.15,41.21,15726.0,36.3708,36.4327,36.3708,36.4238,15726.0
2020-01-09 10:15:00,41.21,41.36,41.2,41.36,76674.0,36.4238,36.5564,36.415,36.5564,76674.0
2020-01-09 10:20:00,41.36,41.38,41.32,41.37,18892.0,36.5564,36.5741,36.5211,36.5653,18892.0
2020-01-09 10:25:00,41.37,41.37,41.34,41.36,6333.0,36.5653,36.5653,36.5387,36.5564,6333.0
2020-01-09 10:30:00,41.35,41.42,41.33,41.39,19254.0,36.5476,36.6094,36.5299,36.5829,19254.0
2020-01-09 10:35:00,41.39,41.5,41.38,41.49,77471.0,36.5829,36.6802,36.5741,36.6713,77471.0
2020-01-09 10:40:00,41.48,41.51,41.42,41.42,33304.0,36.6625,36.689,36.6094,36.6094,33304.0
2020-01-09 10:45:00,41.42,41.43,41.39,41.41,37216.0,36.6094,36.6183,36.5829,36.6006,37216.0
2020-01-09 10:50:00,41.41,41.43,41.4,41.41,17281.0,36.6006,36.6183,36.5918,36.6006,17281.0
2020-01-09 10:55:00,41.42,41.44,41.4,41.41,15433.0,36.6094,36.6271,36.5918,36.6006,15433.0
2020-01-09 11:00:00,41.41,41.46,41.4,41.45,21387.0,36.6006,36.6448,36.5918,36.636,21387.0
2020-01-09 11:05:00,41.45,41.46,41.43,41.45,16502.0,36.636,36.6448,36.6183,36.636,16502.0
2020-01-09 11:10:00,41.44,41.45,41.41,41.42,49300.0,36.6271,36.636,36.6006,36.6094,49300.0
2020-01-09 11:15:00,41.42,41.46,41.41,41.46,65353.0,36.6094,36.6448,36.6006,36.6448,65353.0
2020-01-09 11:20:00,41.46,41.47,41.42,41.44,20526.0,36.6448,36.6536,36.6094,36.6271,20526.0
2020-01-09 11:25:00,41.43,41.46,41.42,41.46,27806.0,36.6183,36.6448,36.6094,36.6448,27806.0
2020-01-09 11:30:00,41.46,41.54,41.45,41.54,40471.0,36.6448,36.7155,36.636,36.7155,40471.0
2020-01-09 11:35:00,41.54,41.57,41.53,41.55,12213.0,36.7155,36.742,36.7067,36.7244,12213.0
2020-01-09 11:40:00,41.55,41.58,41.55,41.57,37423.0,36.7244,36.7509,36.7244,36.742,37423.0
2020-01-09 11:45:00,41.57,41.58,41.52,41.54,38236.0,36.742,36.7509,36.6978,36.7155,38236.0
2020-01-09 11:50:00,41.54,41.59,41.51,41.56,33390.0,36.7155,36.7597,36.689,36.7332,33390.0
2020-01-09 11:55:00,41.55,41.56,41.52,41.52,7303.0,36.7244,36.7332,36.6978,36.6978,7303.0
2020-01-09 12:00:00,41.52,41.54,41.51,41.54,24490.0,36.6978,36.7155,36.689,36.7155,24490.0
2020-01-09 12:05:00,41.54,41.55,41.53,41.53,7993.0,36.7155,36.7244,36.7067,36.7067,7993.0
2020-01-09 12:10:00,41.54,41.54,41.51,41.52,12722.0,36.7155,36.7155,36.689,36.6978,12722.0
2020-01-09 12:15:00,41.51,41.54,41.5,41.53,9915.0,36.689,36.7155,36.6802,36.7067,9915.0
2020-01-09 12:20:00,41.53,41.55,41.49,41.49,9717.0,36.7067,36.7244,36.6713,36.6713,9717.0
2020-01-09 12:25:00,41.49,41.5,41.47,41.49,13384.0,36.6713,36.6802,36.6536,36.6713,13384.0
2020-01-09 12:30:00,41.49,41.5,41.44,41.45,41890.0,36.6713,36.6802,36.6271,36.636,41890.0
2020-01-09 12:35:00,41.45,41.46,41.41,41.43,17587.0,36.636,36.6448,36.6006,36.6183,17587.0
2020-01-09 12:40:00,41.43,41.44,41.4,41.41,34759.0,36.6183,36.6271,36.5918,36.6006,34759.0
2020-01-09 12:45:00,41.42,41.43,41.41,41.43,41992.0,36.6094,36.6183,36.6006,36.6183,41992.0
2020-01-09 12:50:00,41.43,41.5,41.42,41.5,59250.0,36.6183,36.6802,36.6094,36.6802,59250.0
2020-01-09 12:55:00,41.5,41.51,41.47,41.49,175311.0,36.6802,36.689,36.6536,36.6713,175311.0
2020-01-09 13:00:00,41.49,41.52,41.49,41.51,40475.0,36.6713,36.6978,36.6713,36.689,40475.0
2020-01-09 13:05:00,41.51,41.52,41.5,41.51,12156.0,36.689,36.6978,36.6802,36.689,12156.0
2020-01-09 13:10:00,41.5,41.52,41.49,41.51,23297.0,36.6802,36.6978,36.6713,36.689,23297.0
2020-01-09 13:15:00,41.5,41.52,41.47,41.48,36924.0,36.6802,36.6978,36.6536,36.6625,36924.0
2020-01-09 13:20:00,41.5,41.5,41.46,41.46,26419.0,36.6802,36.6802,36.6448,36.6448,26419.0
2020-01-09 13:25:00,41.46,41.5,41.46,41.49,19457.0,36.6448,36.6802,36.6448,36.6713,19457.0
2020-01-09 13:30:00,41.49,41.52,41.48,41.5,35373.0,36.6713,36.6978,36.6625,36.6802,35373.0
2020-01-09 13:35:00,41.5,41.51,41.48,41.51,26144.0,36.6802,36.689,36.6625,36.689,26144.0
2020-01-09 13:40:00,41.51,41.54,41.5,41.54,22883.0,36.689,36.7155,36.6802,36.7155,22883.0
2020-01-09 13:45:00,41.54,41.54,41.49,41.5,17180.0,36.7155,36.7155,36.6713,36.6802,17180.0
2020-01-09 13:50:00,41.49,41.52,41.49,41.51,37443.0,36.6713,36.6978,36.6713,36.689,37443.0
2020-01-09 13:55:00,41.51,41.52,41.47,41.48,43578.0,36.689,36.6978,36.6536,36.6625,43578.0
2020-01-09 14:00:00,41.48,41.5,41.48,41.5,31605.0,36.6625,36.6802,36.6625,36.6802,31605.0
2020-01-09 14:05:00,41.5,41.5,41.48,41.5,13876.0,36.6802,36.6802,36.6625,36.6802,13876.0
2020-01-09 14:10:00,41.49,41.53,41.49,41.52,34796.0,36.6713,36.7067,36.6713,36.6978,34796.0
2020-01-09 14:15:00,41.52,41.55,41.51,41.51,30244.0,36.6978,36.7244,36.689,36.689,30244.0
2020-01-09 14:20:00,41.52,41.53,41.5,41.52,16175.0,36.6978,36.7067,36.6802,36.6978,16175.0
2020-01-09 14:25:00,41.52,41.53,41.51,41.52,7770.0,36.6978,36.7067,36.689,36.6978,7770.0
2020-01-09 14:30:00,41.53,41.54,41.52,41.53,14763.0,36.7067,36.7155,36.6978,36.7067,14763.0
2020-01-09 14:35:00,41.54,41.55,41.53,41.55,45698.0,36.7155,36.7244,36.7067,36.7244,45698.0
2020-01-09 14:40:00,41.55,41.55,41.52,41.52,34936.0,36.7244,36.7244,36.6978,36.6978,34936.0
2020-01-09 14:45:00,41.52,41.53,41.48,41.48,25239.0,36.6978,36.7067,36.6625,36.6625,25239.0
2020-01-09 14:50:00,41.49,41.51,41.47,41.51,28188.0,36.6713,36.689,36.6536,36.689,28188.0
2020-01-09 14:55:00,41.51,41.52,41.49,41.5,25506.0,36.689,36.6978,36.6713,36.6802,25506.0
2020-01-09 15:00:00,41.5,41.51,41.46,41.47,54738.0,36.6802,36.689,36.6448,36.6536,54738.0
2020-01-09 15:05:00,41.48,41.48,41.46,41.47,27525.0,36.6625,36.6625,36.6448,36.6536,27525.0
2020-01-09 15:10:00,41.47,41.47,41.43,41.45,95701.0,36.6536,36.6536,36.6183,36.636,95701.0
2020-01-09 15:15:00,41.45,41.45,41.41,41.41,25647.0,36.636,36.636,36.6006,36.6006,25647.0
2020-01-09 15:20:00,41.41,41.42,41.36,41.36,27161.0,36.6006,36.6094,36.5564,36.5564,27161.0
2020-01-09 15:25:00,41.36,41.39,41.34,41.36,46080.0,36.5564,36.5829,36.5387,36.5564,46080.0
2020-01-09 15:30:00,41.36,41.38,41.33,41.34,68106.0,36.5564,36.5741,36.5299,36.5387,68106.0
2020-01-09 15:35:00,41.33,41.34,41.27,41.27,43586.0,36.5299,36.5387,36.4769,36.4769,43586.0
2020-01-09 15:40:00,41.27,41.28,41.24,41.27,90827.0,36.4769,36.4857,36.4504,36.4769,90827.0
2020-01-09 15:45:00,41.28,41.29,41.23,41.25,90801.0,36.4857,36.4945,36.4415,36.4592,90801.0
2020-01-09 15:50:00,41.25,41.28,41.23,41.25,156395.0,36.4592,36.4857,36.4415,36.4592,156395.0
2020-01-09 15:55:00,41.25,41.34,41.24,41.33,258491.0,36.4592,36.5387,36.4504,36.5299,258491.0
2020-01-10 09:30:00,41.42,41.51,41.4,41.45,80205.0,36.6094,36.689,36.5918,36.636,80205.0
2020-01-10 09:35:00,41.46,41.48,41.38,41.41,23503.0,36.6448,36.6625,36.5741,36.6006,23503.0
2020-01-10 09:40:00,41.4,41.46,41.38,41.4,18967.0,36.5918,36.6448,36.5741,36.5918,18967.0
2020-01-10 09:45:00,41.4,41.4,41.34,41.37,39504.0,36.5918,36.5918,36.5387,36.5653,39504.0
2020-01-10 09:50:00,41.37,41.41,41.34,41.34,38638.0,36.5653,36.6006,36.5387,36.5387,38638.0
2020-01-10 09:55:00,41.34,41.38,41.32,41.35,58146.0,36.5387,36.5741,36.5211,36.5476,58146.0
2020-01-10 10:00:00,41.35,41.39,41.31,41.39,77096.0,36.5476,36.5829,36.5122,36.5829,77096.0
2020-01-10 10:05:00,41.39,41.4,41.35,41.39,56617.0,36.5829,36.5918,36.5476,36.5829,56617.0
2020-01-10 10:10:00,41.39,41.43,41.38,41.41,35441.0,36.5829,36.6183,36.5741,36.6006,35441.0
2020-01-10 10:15:00,41.41,41.5,41.4,41.46,57168.0,36.6006,36.6802,36.5918,36.6448,57168.0
2020-01-10 10:20:00,41.47,41.49,41.43,41.46,26538.0,36.6536,36.6713,36.6183,36.6448,26538.0
2020-01-10 10:25:00,41.45,41.46,41.42,41.42,19713.0,36.636,36.6448,36.6094,36.6094,19713.0
2020-01-10 10:30:00,41.43,41.45,41.4,41.44,37280.0,36.6183,36.636,36.5918,36.6271,37280.0
2020-01-10 10:35:00,41.44,41.45,41.42,41.42,33070.0,36.6271,36.636,36.6094,36.6094,33070.0
2020-01-10 10:40:00,41.42,41.42,41.38,41.4,42262.0,36.6094,36.6094,36.5741,36.5918,42262.0
2020-01-10 10:45:00,41.4,41.41,41.39,41.4,93681.0,36.5918,36.6006,36.5829,36.5918,93681.0
2020-01-10 10:50:00,41.4,41.43,41.38,41.41,34744.0,36.5918,36.6183,36.5741,36.6006,34744.0
2020-01-10 10:55:00,41.4,41.42,41.39,41.4,25251.0,36.5918,36.6094,36.5829,36.5918,25251.0
2020-01-10 11:00:00,41.4,41.4,41.35,41.4,35175.0,36.5918,36.5918,36.5476,36.5918,35175.0
2020-01-10 11:05:00,41.4,41.43,41.38,41.4,93702.0,36.5918,36.6183,36.5741,36.5918,93702.0
2020-01-10 11:10:00,41.4,41.42,41.39,41.41,33444.0,36.5918,36.6094,36.5829,36.6006,33444.0
2020-01-10 11:15:00,41.42,41.45,41.38,41.39,32094.0,36.6094,36.636,36.5741,36.5829,32094.0
2020-01-10 11:20:00,41.39,41.4,41.34,41.36,25336.0,36.5829,36.5918,36.5387,36.5564,25336.0
2020-01-10 11:25:00,41.36,41.37,41.33,41.36,40392.0,36.5564,36.5653,36.5299,36.5564,40392.0
2020-01-10 11:30:00,41.36,41.37,41.34,41.37,31502.0,36.5564,36.5653,36.5387,36.5653,31502.0
2020-01-10 11:35:00,41.37,41.38,41.36,41.37,32636.0,36.5653,36.5741,36.5564,36.5653,32636.0
2020-01-10 11:40:00,41.37,41.38,41.26,41.27,42175.0,36.5653,36.5741,36.468,36.4769,42175.0
2020-01-10 11:45:00,41.27,41.27,41.19,41.19,19079.0,36.4769,36.4769,36.4062,36.4062,19079.0
2020-01-10 11:50:00,41.18,41.19,41.13,41.16,20503.0,36.3973,36.4062,36.3531,36.3796,20503.0
2020-01-10 11:55:00,41.16,41.18,41.1,41.11,19739.0,36.3796,36.3973,36.3266,36.3355,19739.0
2020-01-10 12:00:00,41.11,41.14,41.1,41.14,26219.0,36.3355,36.362,36.3266,36.362,26219.0
2020-01-10 12:05:00,41.14,41.14,41.07,41.08,32275.0,36.362,36.362,36.3001,36.3089,32275.0
2020-01-10 12:10:00,41.08,41.15,41.06,41.09,34689.0,36.3089,36.3708,36.2913,36.3178,34689.0
2020-01-10 12:15:00,41.09,41.11,41.07,41.1,10336.0,36.3178,36.3355,36.3001,36.3266,10336.0
2020-01-10 12:20:00,41.1,41.12,41.1,41.11,10232.0,36.3266,36.3443,36.3266,36.3355,10232.0
2020-01-10 12:25:00,41.11,41.17,41.09,41.16,42788.0,36.3355,36.3885,36.3178,36.3796,42788.0
2020-01-10 12:30:00,41.17,41.17,41.12,41.14,15983.0,36.3885,36.3885,36.3443,36.362,15983.0
2020-01-10 12:35:00,41.15,41.16,41.12,41.12,13235.0,36.3708,36.3796,36.3443,36.3443,13235.0
2020-01-10 12:40:00,41.12,41.13,41.09,41.12,9274.0,36.3443,36.3531,36.3178,36.3443,9274.0
2020-01-10 12:45:00,41.12,41.15,41.1,41.15,17238.0,36.3443,36.3708,36.3266,36.3708,17238.0
2020-01-10 12:50:00,41.16,41.16,41.12,41.13,17584.0,36.3796,36.3796,36.3443,36.3531,17584.0
2020-01-10 12:55:00,41.13,41.17,41.11,41.14,28578.0,36.3531,36.3885,36.3355,36.362,28578.0
2020-01-10 13:00:00,41.14,41.16,41.12,41.15,11601.0,36.362,36.3796,36.3443,36.3708,11601.0
2020-01-10 13:05:00,41.14,41.2,41.12,41.16,88062.0,36.362,36.415,36.3443,36.3796,88062.0
2020-01-10 13:10:00,41.15,41.16,41.14,41.16,21584.0,36.3708,36.3796,36.362,36.3796,21584.0
2020-01-10 13:15:00,41.16,41.16,41.09,41.12,55379.0,36.3796,36.3796,36.3178,36.3443,55379.0
2020-01-10 13:20:00,41.13,41.15,41.13,41.14,7468.0,36.3531,36.3708,36.3531,36.362,7468.0
2020-01-10 13:25:00,41.14,41.14,41.1,41.12,13370.0,36.362,36.362,36.3266,36.3443,13370.0
2020-01-10 13:30:00,41.12,41.13,41.09,41.1,22921.0,36.3443,36.3531,36.3178,36.3266,22921.0
2020-01-10 13:35:00,41.1,41.15,41.09,41.13,22899.0,36.3266,36.3708,36.3178,36.3531,22899.0
2020-01-10 13:40:00,41.13,41.17,41.1,41.17,17748.0,36.3531,36.3885,36.3266,36.3885,17748.0
2020-01-10 13:45:00,41.17,41.18,41.14,41.16,12320.0,36.3885,36.3973,36.362,36.3796,12320.0
2020-01-10 13:50:00,41.15,41.17,41.13,41.15,13288.0,36.3708,36.3885,36.3531,36.3708,13288.0
2020-01-10 13:55:00,41.15,41.16,41.13,41.13,18308.0,36.3708,36.3796,36.3531,36.3531,18308.0
2020-01-10 14:00:00,41.13,41.13,41.07,41.08,28613.0,36.3531,36.3531,36.3001,36.3089,28613.0
2020-01-10 14:05:00,41.07,41.08,41.05,41.07,23014.0,36.3001,36.3089,36.2824,36.3001,23014.0
2020-01-10 14:10:00,41.06,41.07,41.04,41.04,19259.0,36.2913,36.3001,36.2736,36.2736,19259.0
2020-01-10 14:15:00,41.04,41.08,41.03,41.08,26765.0,36.2736,36.3089,36.2647,36.3089,26765.0
2020-01-10 14:20:00,41.08,41.1,41.07,41.1,16151.0,36.3089,36.3266,36.3001,36.3266,16151.0
2020-01-10 14:25:00,41.09,41.11,41.06,41.11,39043.0,36.3178,36.3355,36.2913,36.3355,39043.0
2020-01-10 14:30:00,41.1,41.12,41.09,41.09,21183.0,36.3266,36.3443,36.3178,36.3178,21183.0
2020-01-10 14:35:00,41.1,41.1,41.05,41.06,24876.0,36.3266,36.3266,36.2824,36.2913,24876.0
2020-01-10 14:40:00,41.06,41.09,41.06,41.08,20144.0,36.2913,36.3178,36.2913,36.3089,20144.0
2020-01-10 14:45:00,41.08,41.09,41.05,41.08,18899.0,36.3089,36.3178,36.2824,36.3089,18899.0
2020-01-10 14:50:00,41.08,41.09,41.07,41.09,20122.0,36.3089,36.3178,36.3001,36.3178,20122.0
2020-01-10 14:55:00,41.09,41.1,41.07,41.09,29490.0,36.3178,36.3266,36.3001,36.3178,29490.0
2020-01-10 15:00:00,41.09,41.11,41.06,41.11,35126.0,36.3178,36.3355,36.2913,36.3355,35126.0
2020-01-10 15:05:00,41.1,41.1,41.05,41.07,19521.0,36.3266,36.3266,36.2824,36.3001,19521.0
2020-01-10 15:10:00,41.07,41.09,41.05,41.05,28810.0,36.3001,36.3178,36.2824,36.2824,28810.0
2020-01-10 15:15:00,41.04,41.06,41.01,41.03,33699.0,36.2736,36.2913,36.2471,36.2647,33699.0
2020-01-10 15:20:00,41.03,41.07,41.02,41.06,24462.0,36.2647,36.3001,36.2559,36.2913,24462.0
2020-01-10 15:25:00,41.07,41.07,41.02,41.02,37035.0,36.3001,36.3001,36.2559,36.2559,37035.0
2020-01-10 15:30:00,41.02,41.02,40.94,40.95,43517.0,36.2559,36.2559,36.1852,36.194,43517.0
2020-01-10 15:35:00,40.95,40.98,40.94,40.94,47496.0,36.194,36.2206,36.1852,36.1852,47496.0
2020-01-10 15:40:00,40.95,40.97,40.9,40.97,59427.0,36.194,36.2117,36.1498,36.2117,59427.0
2020-01-10 15:45:00,40.97,41.01,40.95,40.97,80077.0,36.2117,36.2471,36.194,36.2117,80077.0
2020-01-10 15:50:00,40.96,41.02,40.95,41.0,101234.0,36.2029,36.2559,36.194,36.2382,101234.0
2020-01-10 15:55:00,41.0,41.0,40.95,40.98,194144.0,36.2382,36.2382,36.194,36.2206,194144.0
2020-01-13 09:30:00,41.0,41.1,40.99,41.08,65603.0,36.2382,36.3266,36.2294,36.3089,65603.0
2020-01-13 09:35:00,41.07,41.07,40.97,41.02,24475.0,36.3001,36.3001,36.2117,36.2559,24475.0
2020-01-13 09:40:00,41.02,41.03,40.96,41.02,32362.0,36.2559,36.2647,36.2029,36.2559,32362.0
2020-01-13 09:45:00,41.04,41.05,41.02,41.05,11770.0,36.2736,36.2824,36.2559,36.2824,11770.0
2020-01-13 09:50:00,41.04,41.04,40.96,40.97,17125.0,36.2736,36.2736,36.2029,36.2117,17125.0
2020-01-13 09:55:00,40.97,41.05,40.96,41.05,39532.0,36.2117,36.2824,36.2029,36.2824,39532.0
2020-01-13 10:00:00,41.05,41.08,41.04,41.05,31791.0,36.2824,36.3089,36.2736,36.2824,31791.0
2020-01-13 10:05:00,41.05,41.09,41.04,41.08,15523.0,36.2824,36.3178,36.2736,36.3089,15523.0
2020-01-13 10:10:00,41.07,41.12,41.06,41.1,19194.0,36.3001,36.3443,36.2913,36.3266,19194.0
2020-01-13 10:15:00,41.1,41.13,41.08,41.09,30165.0,36.3266,36.3531,36.3089,36.3178,30165.0
2020-01-13 10:20:00,41.09,41.09,41.05,41.05,28303.0,36.3178,36.3178,36.2824,36.2824,28303.0
2020-01-13 10:25:00,41.06,41.18,41.05,41.18,49702.0,36.2913,36.3973,36.2824,36.3973,49702.0
2020-01-13 10:30:00,41.18,41.18,41.11,41.13,33140.0,36.3973,36.3973,36.3355,36.3531,33140.0
2020-01-13 10:35:00,41.13,41.17,41.12,41.16,24772.0,36.3531,36.3885,36.3443,36.3796,24772.0
2020-01-13 10:40:00,41.16,41.21,41.15,41.2,26283.0,36.3796,36.4238,36.3708,36.415,26283.0
2020-01-13 10:45:00,41.2,41.23,41.17,41.23,38170.0,36.415,36.4415,36.3885,36.4415,38170.0
2020-01-13 10:50:00,41.24,41.27,41.23,41.23,24371.0,36.4504,36.4769,36.4415,36.4415,24371.0
2020-01-13 10:55:00,41.23,41.28,41.23,41.23,26943.0,36.4415,36.4857,36.4415,36.4415,26943.0
2020-01-13 11:00:00,41.23,41.3,41.21,41.25,46434.0,36.4415,36.5034,36.4238,36.4592,46434.0
2020-01-13 11:05:00,41.26,41.27,41.24,41.25,48081.0,36.468,36.4769,36.4504,36.4592,48081.0
2020-01-13 11:10:00,41.25,41.26,41.22,41.26,13022.0,36.4592,36.468,36.4327,36.468,13022.0
2020-01-13 11:15:00,41.26,41.27,41.21,41.21,26066.0,36.468,36.4769,36.4238,36.4238,26066.0
2020-01-13 11:20:00,41.22,41.22,41.17,41.18,23907.0,36.4327,36.4327,36.3885,36.3973,23907.0
2020-01-13 11:25:00,41.17,41.19,41.12,41.14,64608.0,36.3885,36.4062,36.3443,36.362,64608.0
2020-01-13 11:30:00,41.15,41.22,41.13,41.2,63408.0,36.3708,36.4327,36.3531,36.415,63408.0
2020-01-13 11:35:00,41.2,41.21,41.13,41.15,26234.0,36.415,36.4238,36.3531,36.3708,26234.0
2020-01-13 11:40:00,41.15,41.16,41.13,41.13,23121.0,36.3708,36.3796,36.3531,36.3531,23121.0
2020-01-13 11:45:00,41.13,41.14,41.09,41.1,32926.0,36.3531,36.362,36.3178,36.3266,32926.0
2020-01-13 11:50:00,41.1,41.11,41.1,41.1,8012.0,36.3266,36.3355,36.3266,36.3266,8012.0
2020-01-13 11:55:00,41.11,41.11,41.08,41.09,40853.0,36.3355,36.3355,36.3089,36.3178,40853.0
2020-01-13 12:00:00,41.09,41.15,41.09,41.14,11806.0,36.3178,36.3708,36.3178,36.362,11806.0
2020-01-13 12:05:00,41.15,41.15,41.13,41.15,10230.0,36.3708,36.3708,36.3531,36.3708,10230.0
2020-01-13 12:10:00,41.15,41.16,41.13,41.14,46831.0,36.3708,36.3796,36.3531,36.362,46831.0
2020-01-13 12:15:00,41.13,41.14,41.09,41.11,63456.0,36.3531,36.362,36.3178,36.3355,63456.0
2020-01-13 12:20:00,41.1,41.11,41.08,41.09,7706.0,36.3266,36.3355,36.3089,36.3178,7706.0
2020-01-13 12:25:00,41.08,41.09,41.06,41.07,13701.0,36.3089,36.3178,36.2913,36.3001,13701.0
2020-01-13 12:30:00,41.07,41.07,41.06,41.07,15987.0,36.3001,36.3001,36.2913,36.3001,15987.0
2020-01-13 12:35:00,41.06,41.09,41.05,41.09,21782.0,36.2913,36.3178,36.2824,36.3178,21782.0
2020-01-13 12:40:00,41.09,41.09,41.04,41.04,23597.0,36.3178,36.3178,36.2736,36.2736,23597.0
2020-01-13 12:45:00,41.05,41.06,41.01,41.02,27371.0,36.2824,36.2913,36.2471,36.2559,27371.0
2020-01-13 12:50:00,41.01,41.07,41.01,41.07,84383.0,36.2471,36.3001,36.2471,36.3001,84383.0
2020-01-13 12:55:00,41.07,41.09,41.05,41.09,39940.0,36.3001,36.3178,36.2824,36.3178,39940.0
2020-01-13 13:00:00,41.08,41.09,41.03,41.07,28789.0,36.3089,36.3178,36.2647,36.3001,28789.0
2020-01-13 13:05:00,41.08,41.14,41.07,41.11,128221.0,36.3089,36.362,36.3001,36.3355,128221.0
2020-01-13 13:10:00,41.11,41.11,41.08,41.08,19897.0,36.3355,36.3355,36.3089,36.3089,19897.0
2020-01-13 13:15:00,41.08,41.11,41.07,41.1,28015.0,36.3089,36.3355,36.3001,36.3266,28015.0
2020-01-13 13:20:00,41.11,41.17,41.1,41.16,27683.0,36.3355,36.3885,36.3266,36.3796,27683.0
2020-01-13 13:25:00,41.16,41.17,41.14,41.14,32636.0,36.3796,36.3885,36.362,36.362,32636.0
2020-01-13 13:30:00,41.15,41.22,41.14,41.22,52614.0,36.3708,36.4327,36.362,36.4327,52614.0
2020-01-13 13:35:00,41.22,41.27,41.21,41.26,20474.0,36.4327,36.4769,36.4238,36.468,20474.0
2020-01-13 13:40:00,41.27,41.27,41.23,41.23,18121.0,36.4769,36.4769,36.4415,36.4415,18121.0
2020-01-13 13:45:00,41.23,41.24,41.21,41.21,23897.0,36.4415,36.4504,36.4238,36.4238,23897.0
2020-01-13 13:50:00,41.21,41.27,41.21,41.24,21102.0,36.4238,36.4769,36.4238,36.4504,21102.0
2020-01-13 13:55:00,41.24,41.25,41.23,41.25,20834.0,36.4504,36.4592,36.4415,36.4592,20834.0
2020-01-13 14:00:00,41.25,41.26,41.24,41.26,26975.0,36.4592,36.468,36.4504,36.468,26975.0
2020-01-13 14:05:00,41.25,41.32,41.25,41.28,48301.0,36.4592,36.5211,36.4592,36.4857,48301.0
2020-01-13 14:10:00,41.27,41.28,41.26,41.26,27189.0,36.4769,36.4857,36.468,36.468,27189.0
2020-01-13 14:15:00,41.26,41.27,41.24,41.25,14989.0,36.468,36.4769,36.4504,36.4592,14989.0
2020-01-13 14:20:00,41.24,41.24,41.22,41.23,12530.0,36.4504,36.4504,36.4327,36.4415,12530.0
2020-01-13 14:25:00,41.23,41.26,41.23,41.26,12813.0,36.4415,36.468,36.4415,36.468,12813.0
2020-01-13 14:30:00,41.25,41.27,41.24,41.26,19792.0,36.4592,36.4769,36.4504,36.468,19792.0
2020-01-13 14:35:00,41.26,41.27,41.24,41.25,11453.0,36.468,36.4769,36.4504,36.4592,11453.0
2020-01-13 14:40:00,41.24,41.26,41.22,41.26,26061.0,36.4504,36.468,36.4327,36.468,26061.0
2020-01-13 14:45:00,41.25,41.25,41.19,41.22,50214.0,36.4592,36.4592,36.4062,36.4327,50214.0
2020-01-13 14:50:00,41.22,41.28,41.21,41.27,34309.0,36.4327,36.4857,36.4238,36.4769,34309.0
2020-01-13 14:55:00,41.27,41.28,41.26,41.27,32822.0,36.4769,36.4857,36.468,36.4769,32822.0
2020-01-13 15:00:00,41.27,41.29,41.27,41.29,22197.0,36.4769,36.4945,36.4769,36.4945,22197.0
2020-01-13 15:05:00,41.29,41.3,41.28,41.3,34212.0,36.4945,36.5034,36.4857,36.5034,34212.0
2020-01-13 15:10:00,41.29,41.32,41.29,41.31,25756.0,36.4945,36.5211,36.4945,36.5122,25756.0
2020-01-13 15:15:00,41.31,41.31,41.27,41.27,47430.0,36.5122,36.5122,36.4769,36.4769,47430.0
2020-01-13 15:20:00,41.27,41.28,41.23,41.26,42356.0,36.4769,36.4857,36.4415,36.468,42356.0
2020-01-13 15:25:00,41.26,41.27,41.2,41.2,24347.0,36.468,36.4769,36.415,36.415,24347.0
2020-01-13 15:30:00,41.2,41.22,41.16,41.21,79834.0,36.415,36.4327,36.3796,36.4238,79834.0
2020-01-13 15:35:00,41.21,41.24,41.2,41.24,25037.0,36.4238,36.4504,36.415,36.4504,25037.0
2020-01-13 15:40:00,41.24,41.24,41.19,41.22,49124.0,36.4504,36.4504,36.4062,36.4327,49124.0
2020-01-13 15:45:00,41.22,41.22,41.18,41.19,52798.0,36.4327,36.4327,36.3973,36.4062,52798.0
2020-01-13 15:50:00,41.19,41.24,41.18,41.22,82217.0,36.4062,36.4504,36.3973,36.4327,82217.0
2020-01-13 15:55:00,41.23,41.23,41.08,41.16,717226.0,36.4415,36.4415,36.3089,36.3796,717226.0
2020-01-14 09:30:00,41.18,41.23,41.16,41.17,62207.0,36.3973,36.4415,36.3796,36.3885,62207.0
2020-01-14 09:35:00,41.18,41.22,41.14,41.16,35272.0,36.3973,36.4327,36.362,36.3796,35272.0
2020-01-14 09:40:00,41.17,41.18,41.08,41.1,21017.0,36.3885,36.3973,36.3089,36.3266,21017.0
2020-01-14 09:45:00,41.12,41.12,41.0,41.01,12606.0,36.3443,36.3443,36.2382,36.2471,12606.0
2020-01-14 09:50:00,41.01,41.01,40.89,40.96,64547.0,36.2471,36.2471,36.141,36.2029,64547.0
2020-01-14 09:55:00,40.97,40.97,40.89,40.9,19799.0,36.2117,36.2117,36.141,36.1498,19799.0
2020-01-14 10:00:00,40.9,40.96,40.86,40.93,22803.0,36.1498,36.2029,36.1145,36.1764,22803.0
2020-01-14 10:05:00,40.94,40.94,40.9,40.91,10597.0,36.1852,36.1852,36.1498,36.1587,10597.0
2020-01-14 10:10:00,40.9,40.92,40.87,40.92,13074.0,36.1498,36.1675,36.1233,36.1675,13074.0
2020-01-14 10:15:00,40.91,40.92,40.88,40.89,10865.0,36.1587,36.1675,36.1322,36.141,10865.0
2020-01-14 10:20:00,40.89,40.9,40.86,40.88,14755.0,36.141,36.1498,36.1145,36.1322,14755.0
2020-01-14 10:25:00,40.88,40.92,40.87,40.91,13184.0,36.1322,36.1675,36.1233,36.1587,13184.0
2020-01-14 10:30:00,40.91,40.96,40.9,40.95,9032.0,36.1587,36.2029,36.1498,36.194,9032.0
2020-01-14 10:35:00,40.96,41.0,40.95,40.98,14853.0,36.2029,36.2382,36.194,36.2206,14853.0
2020-01-14 10:40:00,40.98,41.03,40.97,41.02,13798.0,36.2206,36.2647,36.2117,36.2559,13798.0
2020-01-14 10:45:00,41.02,41.05,41.0,41.01,28864.0,36.2559,36.2824,36.2382,36.2471,28864.0
2020-01-14 10:50:00,41.01,41.02,40.98,41.0,11745.0,36.2471,36.2559,36.2206,36.2382,11745.0
2020-01-14 10:55:00,40.99,41.03,40.98,41.02,22185.0,36.2294,36.2647,36.2206,36.2559,22185.0
2020-01-14 11:00:00,41.02,41.03,41.0,41.02,17443.0,36.2559,36.2647,36.2382,36.2559,17443.0
2020-01-14 11:05:00,41.03,41.12,41.02,41.12,69804.0,36.2647,36.3443,36.2559,36.3443,69804.0
2020-01-14 11:10:00,41.11,41.12,41.09,41.1,19706.0,36.3355,36.3443,36.3178,36.3266,19706.0
2020-01-14 11:15:00,41.1,41.13,41.09,41.12,13117.0,36.3266,36.3531,36.3178,36.3443,13117.0
2020-01-14 11:20:00,41.11,41.12,41.07,41.09,27845.0,36.3355,36.3443,36.3001,36.3178,27845.0
2020-01-14 11:25:00,41.09,41.1,41.04,41.05,10471.0,36.3178,36.3266,36.2736,36.2824,10471.0
2020-01-14 11:30:00,41.05,41.07,41.04,41.05,7870.0,36.2824,36.3001,36.2736,36.2824,7870.0
2020-01-14 11:35:00,41.06,41.06,41.03,41.04,11347.0,36.2913,36.2913,36.2647,36.2736,11347.0
2020-01-14 11:40:00,41.04,41.04,40.91,40.92,47300.0,36.2736,36.2736,36.1587,36.1675,47300.0
2020-01-14 11:45:00,40.92,40.95,40.91,40.92,25113.0,36.1675,36.194,36.1587,36.1675,25113.0
2020-01-14 11:50:00,40.91,40.95,40.88,40.93,26811.0,36.1587,36.194,36.1322,36.1764,26811.0
2020-01-14 11:55:00,40.94,40.99,40.92,40.98,10629.0,36.1852,36.2294,36.1675,36.2206,10629.0
2020-01-14 12:00:00,40.98,41.0,40.93,40.94,10681.0,36.2206,36.2382,36.1764,36.1852,10681.0
2020-01-14 12:05:00,40.93,40.94,40.91,40.91,7383.0,36.1764,36.1852,36.1587,36.1587,7383.0
2020-01-14 12:10:00,40.91,40.93,40.89,40.89,22594.0,36.1587,36.1764,36.141,36.141,22594.0
2020-01-14 12:15:00,40.9,40.9,40.87,40.89,19560.0,36.1498,36.1498,36.1233,36.141,19560.0
2020-01-14 12:20:00,40.88,40.91,40.88,40.89,13148.0,36.1322,36.1587,36.1322,36.141,13148.0
2020-01-14 12:25:00,40.89,40.9,40.87,40.9,26243.0,36.141,36.1498,36.1233,36.1498,26243.0
2020-01-14 12:30:00,40.89,40.92,40.88,40.9,17601.0,36.141,36.1675,36.1322,36.1498,17601.0
2020-01-14 12:35:00,40.9,40.92,40.89,40.91,8219.0,36.1498,36.1675,36.141,36.1587,8219.0
2020-01-14 12:40:00,40.91,40.96,40.91,40.95,10950.0,36.1587,36.2029,36.1587,36.194,10950.0
2020-01-14 12:45:00,40.96,41.0,40.95,41.0,13561.0,36.2029,36.2382,36.194,36.2382,13561.0
2020-01-14 12:50:00,41.0,41.02,40.98,41.02,38443.0,36.2382,36.2559,36.2206,36.2559,38443.0
2020-01-14 12:55:00,41.02,41.02,40.99,41.0,16667.0,36.2559,36.2559,36.2294,36.2382,16667.0
2020-01-14 13:00:00,40.99,41.0,40.98,40.98,11693.0,36.2294,36.2382,36.2206,36.2206,11693.0
2020-01-14 13:05:00,40.98,41.02,40.98,41.02,23960.0,36.2206,36.2559,36.2206,36.2559,23960.0
2020-01-14 13:10:00,41.02,41.08,41.01,41.04,27029.0,36.2559,36.3089,36.2471,36.2736,27029.0
2020-01-14 13:15:00,41.04,41.1,41.04,41.09,17241.0,36.2736,36.3266,36.2736,36.3178,17241.0
2020-01-14 13:20:00,41.09,41.11,41.07,41.09,24535.0,36.3178,36.3355,36.3001,36.3178,24535.0
2020-01-14 13:25:00,41.08,41.11,41.08,41.11,17431.0,36.3089,36.3355,36.3089,36.3355,17431.0
2020-01-14 13:30:00,41.11,41.13,41.1,41.11,17085.0,36.3355,36.3531,36.3266,36.3355,17085.0
2020-01-14 13:35:00,41.1,41.11,40.97,41.06,89448.0,36.3266,36.3355,36.2117,36.2913,89448.0
2020-01-14 13:40:00,41.07,41.08,40.99,41.0,24767.0,36.3001,36.3089,36.2294,36.2382,24767.0
2020-01-14 13:45:00,41.0,41.03,40.98,41.02,19035.0,36.2382,36.2647,36.2206,36.2559,19035.0
2020-01-14 13:50:00,41.02,41.06,41.0,41.05,10060.0,36.2559,36.2913,36.2382,36.2824,10060.0
2020-01-14 13:55:00,41.05,41.05,41.01,41.01,16313.0,36.2824,36.2824,36.2471,36.2471,16313.0
2020-01-14 14:00:00,41.01,41.01,40.96,40.98,28093.0,36.2471,36.2471,36.2029,36.2206,28093.0
2020-01-14 14:05:00,40.98,41.01,40.94,40.96,17783.0,36.2206,36.2471,36.1852,36.2029,17783.0
2020-01-14 14:10:00,40.96,40.98,40.91,40.95,22175.0,36.2029,36.2206,36.1587,36.194,22175.0
2020-01-14 14:15:00,40.95,40.97,40.93,40.96,27367.0,36.194,36.2117,36.1764,36.2029,27367.0
2020-01-14 14:20:00,40.96,40.99,40.95,40.98,11071.0,36.2029,36.2294,36.194,36.2206,11071.0
2020-01-14 14:25:00,40.98,41.02,40.96,41.0,20042.0,36.2206,36.2559,36.2029,36.2382,20042.0
2020-01-14 14:30:00,41.01,41.03,40.99,41.02,24903.0,36.2471,36.2647,36.2294,36.2559,24903.0
2020-01-14 14:35:00,41.01,41.07,41.01,41.07,18562.0,36.2471,36.3001,36.2471,36.3001,18562.0
2020-01-14 14:40:00,41.06,41.08,41.04,41.08,29845.0,36.2913,36.3089,36.2736,36.3089,29845.0
2020-01-14 14:45:00,41.08,41.11,41.07,41.11,18487.0,36.3089,36.3355,36.3001,36.3355,18487.0
2020-01-14 14:50:00,41.1,41.11,41.06,41.08,18654.0,36.3266,36.3355,36.2913,36.3089,18654.0
2020-01-14 14:55:00,41.08,41.11,41.06,41.06,104009.0,36.3089,36.3355,36.2913,36.2913,104009.0
2020-01-14 15:00:00,41.07,41.09,41.06,41.07,26740.0,36.3001,36.3178,36.2913,36.3001,26740.0
2020-01-14 15:05:00,41.07,41.08,41.04,41.08,28010.0,36.3001,36.3089,36.2736,36.3089,28010.0
2020-01-14 15:10:00,41.08,41.11,41.06,41.07,59778.0,36.3089,36.3355,36.2913,36.3001,59778.0
2020-01-14 15:15:00,41.07,41.1,41.06,41.08,24742.0,36.3001,36.3266,36.2913,36.3089,24742.0
2020-01-14 15:20:00,41.08,41.1,41.08,41.09,22037.0,36.3089,36.3266,36.3089,36.3178,22037.0
2020-01-14 15:25:00,41.09,41.1,41.02,41.02,23039.0,36.3178,36.3266,36.2559,36.2559,23039.0
2020-01-14 15:30:00,41.02,41.07,41.01,41.05,31353.0,36.2559,36.3001,36.2471,36.2824,31353.0
2020-01-14 15:35:00,41.05,41.05,41.0,41.01,36100.0,36.2824,36.2824,36.2382,36.2471,36100.0
2020-01-14 15:40:00,41.02,41.04,41.0,41.0,34982.0,36.2559,36.2736,36.2382,36.2382,34982.0
2020-01-14 15:45:00,41.01,41.03,40.99,40.99,41093.0,36.2471,36.2647,36.2294,36.2294,41093.0
2020-01-14 15:50:00,40.99,40.99,40.92,40.93,69149.0,36.2294,36.2294,36.1675,36.1764,69149.0
2020-01-14 15:55:00,40.93,41.01,40.92,40.96,162901.0,36.1764,36.2471,36.1675,36.2029,162901.0
2020-01-15 09:30:00,40.96,41.11,40.81,41.06,50320.0,36.2029,36.3355,36.0703,36.2913,50320.0
2020-01-15 09:35:00,41.03,41.07,40.97,41.0,24077.0,36.2647,36.3001,36.2117,36.2382,24077.0
2020-01-15 09:40:00,41.0,41.09,40.99,41.07,9109.0,36.2382,36.3178,36.2294,36.3001,9109.0
2020-01-15 09:45:00,41.08,41.1,41.05,41.07,12083.0,36.3089,36.3266,36.2824,36.3001,12083.0
2020-01-15 09:50:00,41.07,41.16,41.05,41.16,37950.0,36.3001,36.3796,36.2824,36.3796,37950.0
2020-01-15 09:55:00,41.16,41.2,41.14,41.19,41341.0,36.3796,36.415,36.362,36.4062,41341.0
2020-01-15 10:00:00,41.19,41.23,41.18,41.19,71308.0,36.4062,36.4415,36.3973,36.4062,71308.0
2020-01-15 10:05:00,41.19,41.21,41.09,41.11,154508.0,36.4062,36.4238,36.3178,36.3355,154508.0
2020-01-15 10:10:00,41.11,41.13,41.08,41.1,92712.0,36.3355,36.3531,36.3089,36.3266,92712.0
2020-01-15 10:15:00,41.11,41.14,41.08,41.08,47232.0,36.3355,36.362,36.3089,36.3089,47232.0
2020-01-15 10:20:00,41.09,41.1,41.05,41.06,39004.0,36.3178,36.3266,36.2824,36.2913,39004.0
2020-01-15 10:25:00,41.07,41.12,41.06,41.11,22967.0,36.3001,36.3443,36.2913,36.3355,22967.0
2020-01-15 10:30:00,41.12,41.12,41.04,41.07,29403.0,36.3443,36.3443,36.2736,36.3001,29403.0
2020-01-15 10:35:00,41.07,41.08,41.04,41.05,27817.0,36.3001,36.3089,36.2736,36.2824,27817.0
2020-01-15 10:40:00,41.04,41.04,40.97,40.97,18453.0,36.2736,36.2736,36.2117,36.2117,18453.0
2020-01-15 10:45:00,40.98,41.01,40.97,40.98,17483.0,36.2206,36.2471,36.2117,36.2206,17483.0
2020-01-15 10:50:00,40.98,40.98,40.94,40.97,24447.0,36.2206,36.2206,36.1852,36.2117,24447.0
2020-01-15 10:55:00,40.97,41.0,40.96,41.0,27384.0,36.2117,36.2382,36.2029,36.2382,27384.0
2020-01-15 11:00:00,40.99,41.0,40.98,41.0,21518.0,36.2294,36.2382,36.2206,36.2382,21518.0
2020-01-15 11:05:00,41.0,41.03,40.99,40.99,38470.0,36.2382,36.2647,36.2294,36.2294,38470.0
2020-01-15 11:10:00,41.0,41.0,40.92,40.95,32667.0,36.2382,36.2382,36.1675,36.194,32667.0
2020-01-15 11:15:00,40.95,41.0,40.94,41.0,43931.0,36.194,36.2382,36.1852,36.2382,43931.0
2020-01-15 11:20:00,41.01,41.05,41.0,41.03,20639.0,36.2471,36.2824,36.2382,36.2647,20639.0
2020-01-15 11:25:00,41.04,41.04,40.97,40.97,47791.0,36.2736,36.2736,36.2117,36.2117,47791.0
2020-01-15 11:30:00,40.98,40.99,40.93,40.97,68572.0,36.2206,36.2294,36.1764,36.2117,68572.0
2020-01-15 11:35:00,40.97,40.99,40.94,40.95,105686.0,36.2117,36.2294,36.1852,36.194,105686.0
2020-01-15 11:40:00,40.96,41.04,40.95,41.02,11867.0,36.2029,36.2736,36.194,36.2559,11867.0
2020-01-15 11:45:00,41.01,41.02,40.99,41.0,21257.0,36.2471,36.2559,36.2294,36.2382,21257.0
2020-01-15 11:50:00,41.01,41.05,40.99,41.0,30181.0,36.2471,36.2824,36.2294,36.2382,30181.0
2020-01-15 11:55:00,41.0,41.0,40.94,40.97,15746.0,36.2382,36.2382,36.1852,36.2117,15746.0
2020-01-15 12:00:00,40.96,40.96,40.92,40.93,7510.0,36.2029,36.2029,36.1675,36.1764,7510.0
2020-01-15 12:05:00,40.93,40.96,40.93,40.93,8958.0,36.1764,36.2029,36.1764,36.1764,8958.0
2020-01-15 12:10:00,40.93,40.97,40.92,40.96,15517.0,36.1764,36.2117,36.1675,36.2029,15517.0
2020-01-15 12:15:00,40.95,40.96,40.94,40.94,7500.0,36.194,36.2029,36.1852,36.1852,7500.0
2020-01-15 12:20:00,40.94,40.98,40.94,40.98,8017.0,36.1852,36.2206,36.1852,36.2206,8017.0
2020-01-15 12:25:00,40.98,40.98,40.95,40.95,10831.0,36.2206,36.2206,36.194,36.194,10831.0
2020-01-15 12:30:00,40.95,40.97,40.94,40.95,10059.0,36.194,36.2117,36.1852,36.194,10059.0
2020-01-15 12:35:00,40.95,40.98,40.94,40.97,6641.0,36.194,36.2206,36.1852,36.2117,6641.0
2020-01-15 12:40:00,40.97,41.0,40.96,40.97,15455.0,36.2117,36.2382,36.2029,36.2117,15455.0
2020-01-15 12:45:00,40.97,40.98,40.92,40.92,9863.0,36.2117,36.2206,36.1675,36.1675,9863.0
2020-01-15 12:50:00,40.92,40.92,40.87,40.9,15977.0,36.1675,36.1675,36.1233,36.1498,15977.0
2020-01-15 12:55:00,40.9,40.91,40.86,40.87,9671.0,36.1498,36.1587,36.1145,36.1233,9671.0
2020-01-15 13:00:00,40.87,40.89,40.85,40.86,10265.0,36.1233,36.141,36.1056,36.1145,10265.0
2020-01-15 13:05:00,40.85,40.86,40.82,40.83,12083.0,36.1056,36.1145,36.0791,36.088,12083.0
2020-01-15 13:10:00,40.84,40.89,40.84,40.89,9331.0,36.0968,36.141,36.0968,36.141,9331.0
2020-01-15 13:15:00,40.88,40.91,40.87,40.89,42718.0,36.1322,36.1587,36.1233,36.141,42718.0
2020-01-15 13:20:00,40.88,40.92,40.88,40.91,17730.0,36.1322,36.1675,36.1322,36.1587,17730.0
2020-01-15 13:25:00,40.9,40.93,40.89,40.91,14187.0,36.1498,36.1764,36.141,36.1587,14187.0
2020-01-15 13:30:00,40.92,40.94,40.89,40.93,15596.0,36.1675,36.1852,36.141,36.1764,15596.0
2020-01-15 13:35:00,40.93,40.95,40.92,40.95,10060.0,36.1764,36.194,36.1675,36.194,10060.0
2020-01-15 13:40:00,40.95,40.97,40.94,40.97,13838.0,36.194,36.2117,36.1852,36.2117,13838.0
2020-01-15 13:45:00,40.96,40.96,40.94,40.96,8706.0,36.2029,36.2029,36.1852,36.2029,8706.0
2020-01-15 13:50:00,40.96,40.97,40.92,40.92,11738.0,36.2029,36.2117,36.1675,36.1675,11738.0
2020-01-15 13:55:00,40.92,40.93,40.89,40.9,9881.0,36.1675,36.1764,36.141,36.1498,9881.0
2020-01-15 14:00:00,40.91,40.94,40.9,40.92,15429.0,36.1587,36.1852,36.1498,36.1675,15429.0
2020-01-15 14:05:00,40.92,40.96,40.92,40.96,14462.0,36.1675,36.2029,36.1675,36.2029,14462.0
2020-01-15 14:10:00,40.97,40.98,40.96,40.98,14864.0,36.2117,36.2206,36.2029,36.2206,14864.0
2020-01-15 14:15:00,40.98,41.0,40.98,41.0,8887.0,36.2206,36.2382,36.2206,36.2382,8887.0
2020-01-15 14:20:00,41.0,41.01,40.99,40.99,15842.0,36.2382,36.2471,36.2294,36.2294,15842.0
2020-01-15 14:25:00,40.99,41.0,40.96,40.97,40589.0,36.2294,36.2382,36.2029,36.2117,40589.0
2020-01-15 14:30:00,40.97,41.02,40.97,41.01,45413.0,36.2117,36.2559,36.2117,36.2471,45413.0
2020-01-15 14:35:00,41.02,41.03,40.97,41.0,38626.0,36.2559,36.2647,36.2117,36.2382,38626.0
2020-01-15 14:40:00,41.01,41.04,41.0,41.03,13739.0,36.2471,36.2736,36.2382,36.2647,13739.0
2020-01-15 14:45:00,41.03,41.06,41.02,41.02,16656.0,36.2647,36.2913,36.2559,36.2559,16656.0
2020-01-15 14:50:00,41.03,41.04,41.01,41.02,13798.0,36.2647,36.2736,36.2471,36.2559,13798.0
2020-01-15 14:55:00,41.02,41.04,41.0,41.01,23097.0,36.2559,36.2736,36.2382,36.2471,23097.0
2020-01-15 15:00:00,41.02,41.02,40.96,40.97,25272.0,36.2559,36.2559,36.2029,36.2117,25272.0
2020-01-15 15:05:00,40.97,40.97,40.92,40.92,19569.0,36.2117,36.2117,36.1675,36.1675,19569.0
2020-01-15 15:10:00,40.93,40.95,40.92,40.95,28085.0,36.1764,36.194,36.1675,36.194,28085.0
2020-01-15 15:15:00,40.95,40.96,40.93,40.94,22993.0,36.194,36.2029,36.1764,36.1852,22993.0
2020-01-15 15:20:00,40.94,40.95,40.92,40.93,31230.0,36.1852,36.194,36.1675,36.1764,31230.0
2020-01-15 15:25:00,40.93,40.95,40.91,40.95,41471.0,36.1764,36.194,36.1587,36.194,41471.0
2020-01-15 15:30:00,40.95,40.99,40.92,40.93,58492.0,36.194,36.2294,36.1675,36.1764,58492.0
2020-01-15 15:35:00,40.93,40.98,40.93,40.95,30819.0,36.1764,36.2206,36.1764,36.194,30819.0
2020-01-15 15:40:00,40.94,40.95,40.92,40.94,37727.0,36.1852,36.194,36.1675,36.1852,37727.0
2020-01-15 15:45:00,40.94,41.0,40.93,40.97,59698.0,36.1852,36.2382,36.1764,36.2117,59698.0
2020-01-15 15:50:00,40.97,40.99,40.94,40.94,98033.0,36.2117,36.2294,36.1852,36.1852,98033.0
2020-01-15 15:55:00,40.95,40.95,40.91,40.94,265838.0,36.194,36.194,36.1587,36.1852,265838.0
2020-01-16 09:30:00,40.99,41.09,40.92,40.95,71037.0,36.2294,36.3178,36.1675,36.194,71037.0
2020-01-16 09:35:00,40.95,41.02,40.95,40.97,25999.0,36.194,36.2559,36.194,36.2117,25999.0
2020-01-16 09:40:00,40.97,40.98,40.89,40.92,49809.0,36.2117,36.2206,36.141,36.1675,49809.0
2020-01-16 09:45:00,40.92,40.98,40.9,40.91,100706.0,36.1675,36.2206,36.1498,36.1587,100706.0
2020-01-16 09:50:00,40.92,41.0,40.91,40.98,100125.0,36.1675,36.2382,36.1587,36.2206,100125.0
2020-01-16 09:55:00,40.98,40.99,40.84,40.88,57491.0,36.2206,36.2294,36.0968,36.1322,57491.0
2020-01-16 10:00:00,40.88,40.88,40.77,40.8,62142.0,36.1322,36.1322,36.0349,36.0615,62142.0
2020-01-16 10:05:00,40.8,40.82,40.76,40.8,114982.0,36.0615,36.0791,36.0261,36.0615,114982.0
2020-01-16 10:10:00,40.8,40.85,40.79,40.82,36306.0,36.0615,36.1056,36.0526,36.0791,36306.0
2020-01-16 10:15:00,40.82,40.87,40.81,40.85,29353.0,36.0791,36.1233,36.0703,36.1056,29353.0
2020-01-16 10:20:00,40.85,40.86,40.82,40.84,30167.0,36.1056,36.1145,36.0791,36.0968,30167.0
2020-01-16 10:25:00,40.85,40.92,40.84,40.9,27923.0,36.1056,36.1675,36.0968,36.1498,27923.0
2020-01-16 10:30:00,40.89,40.91,40.87,40.9,20325.0,36.141,36.1587,36.1233,36.1498,20325.0
2020-01-16 10:35:00,40.91,40.92,40.87,40.9,53022.0,36.1587,36.1675,36.1233,36.1498,53022.0
2020-01-16 10:40:00,40.91,40.91,40.88,40.9,51266.0,36.1587,36.1587,36.1322,36.1498,51266.0
2020-01-16 10:45:00,40.9,40.91,40.88,40.89,60399.0,36.1498,36.1587,36.1322,36.141,60399.0
2020-01-16 10:50:00,40.89,40.92,40.88,40.91,67092.0,36.141,36.1675,36.1322,36.1587,67092.0
2020-01-16 10:55:00,40.91,40.96,40.9,40.93,85243.0,36.1587,36.2029,36.1498,36.1764,85243.0
2020-01-16 11:00:00,40.93,40.94,40.89,40.9,26666.0,36.1764,36.1852,36.141,36.1498,26666.0
2020-01-16 11:05:00,40.91,40.91,40.87,40.9,35228.0,36.1587,36.1587,36.1233,36.1498,35228.0
2020-01-16 11:10:00,40.9,40.9,40.87,40.89,23344.0,36.1498,36.1498,36.1233,36.141,23344.0
2020-01-16 11:15:00,40.89,40.91,40.86,40.86,97376.0,36.141,36.1587,36.1145,36.1145,97376.0
2020-01-16 11:20:00,40.86,40.88,40.83,40.84,31562.0,36.1145,36.1322,36.088,36.0968,31562.0
2020-01-16 11:25:00,40.84,40.88,40.82,40.87,25706.0,36.0968,36.1322,36.0791,36.1233,25706.0
2020-01-16 11:30:00,40.88,40.89,40.82,40.87,23636.0,36.1322,36.141,36.0791,36.1233,23636.0
2020-01-16 11:35:00,40.87,40.96,40.86,40.95,120853.0,36.1233,36.2029,36.1145,36.194,120853.0
2020-01-16 11:40:00,40.95,40.95,40.92,40.94,22355.0,36.194,36.194,36.1675,36.1852,22355.0
2020-01-16 11:45:00,40.94,40.95,40.91,40.93,34597.0,36.1852,36.194,36.1587,36.1764,34597.0
2020-01-16 11:50:00,40.93,41.01,40.92,40.98,133371.0,36.1764,36.2471,36.1675,36.2206,133371.0
2020-01-16 11:55:00,40.97,40.98,40.94,40.97,27259.0,36.2117,36.2206,36.1852,36.2117,27259.0
2020-01-16 12:00:00,40.96,40.99,40.96,40.98,22499.0,36.2029,36.2294,36.2029,36.2206,22499.0
2020-01-16 12:05:00,40.97,40.99,40.96,40.98,45670.0,36.2117,36.2294,36.2029,36.2206,45670.0
2020-01-16 12:10:00,40.99,41.01,40.97,40.98,34188.0,36.2294,36.2471,36.2117,36.2206,34188.0
2020-01-16 12:15:00,40.98,41.01,40.97,41.0,31683.0,36.2206,36.2471,36.2117,36.2382,31683.0
2020-01-16 12:20:00,41.0,41.0,40.98,41.0,25731.0,36.2382,36.2382,36.2206,36.2382,25731.0
2020-01-16 12:25:00,41.0,41.0,40.98,40.99,12108.0,36.2382,36.2382,36.2206,36.2294,12108.0
2020-01-16 12:30:00,41.0,41.06,40.99,41.05,50642.0,36.2382,36.2913,36.2294,36.2824,50642.0
2020-01-16 12:35:00,41.05,41.06,41.04,41.05,24337.0,36.2824,36.2913,36.2736,36.2824,24337.0
2020-01-16 12:40:00,41.05,41.05,41.01,41.02,16398.0,36.2824,36.2824,36.2471,36.2559,16398.0
2020-01-16 12:45:00,41.02,41.05,41.02,41.05,19015.0,36.2559,36.2824,36.2559,36.2824,19015.0
2020-01-16 12:50:00,41.05,41.06,41.03,41.05,22510.0,36.2824,36.2913,36.2647,36.2824,22510.0
2020-01-16 12:55:00,41.05,41.06,41.05,41.05,6577.0,36.2824,36.2913,36.2824,36.2824,6577.0
2020-01-16 13:00:00,41.05,41.09,41.04,41.09,31634.0,36.2824,36.3178,36.2736,36.3178,31634.0
2020-01-16 13:05:00,41.08,41.09,41.08,41.09,21227.0,36.3089,36.3178,36.3089,36.3178,21227.0
2020-01-16 13:10:00,41.08,41.09,41.07,41.08,36039.0,36.3089,36.3178,36.3001,36.3089,36039.0
2020-01-16 13:15:00,41.08,41.09,41.06,41.07,20338.0,36.3089,36.3178,36.2913,36.3001,20338.0
2020-01-16 13:20:00,41.06,41.09,41.04,41.09,50602.0,36.2913,36.3178,36.2736,36.3178,50602.0
2020-01-16 13:25:00,41.09,41.09,41.08,41.09,30356.0,36.3178,36.3178,36.3089,36.3178,30356.0
2020-01-16 13:30:00,41.08,41.11,41.07,41.11,26829.0,36.3089,36.3355,36.3001,36.3355,26829.0
2020-01-16 13:35:00,41.1,41.11,41.08,41.1,59662.0,36.3266,36.3355,36.3089,36.3266,59662.0
2020-01-16 13:40:00,41.11,41.12,41.07,41.11,38546.0,36.3355,36.3443,36.3001,36.3355,38546.0
2020-01-16 13:45:00,41.12,41.16,41.11,41.16,15478.0,36.3443,36.3796,36.3355,36.3796,15478.0
2020-01-16 13:50:00,41.16,41.16,41.11,41.12,18224.0,36.3796,36.3796,36.3355,36.3443,18224.0
2020-01-16 13:55:00,41.11,41.13,41.1,41.11,20636.0,36.3355,36.3531,36.3266,36.3355,20636.0
2020-01-16 14:00:00,41.11,41.11,41.08,41.09,77924.0,36.3355,36.3355,36.3089,36.3178,77924.0
2020-01-16 14:05:00,41.09,41.16,41.09,41.16,26174.0,36.3178,36.3796,36.3178,36.3796,26174.0
2020-01-16 14:10:00,41.16,41.16,41.13,41.14,17870.0,36.3796,36.3796,36.3531,36.362,17870.0
2020-01-16 14:15:00,41.15,41.16,41.13,41.15,22300.0,36.3708,36.3796,36.3531,36.3708,22300.0
2020-01-16 14:20:00,41.14,41.16,41.12,41.13,42157.0,36.362,36.3796,36.3443,36.3531,42157.0
2020-01-16 14:25:00,41.13,41.16,41.12,41.13,20332.0,36.3531,36.3796,36.3443,36.3531,20332.0
2020-01-16 14:30:00,41.14,41.14,41.09,41.09,21940.0,36.362,36.362,36.3178,36.3178,21940.0
2020-01-16 14:35:00,41.09,41.11,41.08,41.09,28394.0,36.3178,36.3355,36.3089,36.3178,28394.0
2020-01-16 14:40:00,41.09,41.12,41.06,41.08,125383.0,36.3178,36.3443,36.2913,36.3089,125383.0
2020-01-16 14:45:00,41.08,41.09,41.06,41.08,18435.0,36.3089,36.3178,36.2913,36.3089,18435.0
2020-01-16 14:50:00,41.08,41.09,41.06,41.07,24724.0,36.3089,36.3178,36.2913,36.3001,24724.0
2020-01-16 14:55:00,41.08,41.11,41.06,41.07,43196.0,36.3089,36.3355,36.2913,36.3001,43196.0
2020-01-16 15:00:00,41.07,41.09,41.05,41.08,21378.0,36.3001,36.3178,36.2824,36.3089,21378.0
2020-01-16 15:05:00,41.09,41.1,41.05,41.07,61003.0,36.3178,36.3266,36.2824,36.3001,61003.0
2020-01-16 15:10:00,41.07,41.13,41.06,41.11,32822.0,36.3001,36.3531,36.2913,36.3355,32822.0
2020-01-16 15:15:00,41.11,41.11,41.06,41.07,40662.0,36.3355,36.3355,36.2913,36.3001,40662.0
2020-01-16 15:20:00,41.06,41.07,41.03,41.04,56139.0,36.2913,36.3001,36.2647,36.2736,56139.0
2020-01-16 15:25:00,41.04,41.04,40.99,40.99,171962.0,36.2736,36.2736,36.2294,36.2294,171962.0
2020-01-16 15:30:00,40.99,41.02,40.94,40.96,131040.0,36.2294,36.2559,36.1852,36.2029,131040.0
2020-01-16 15:35:00,40.96,40.97,40.94,40.96,74158.0,36.2029,36.2117,36.1852,36.2029,74158.0
2020-01-16 15:40:00,40.96,40.97,40.93,40.97,155362.0,36.2029,36.2117,36.1764,36.2117,155362.0
2020-01-16 15:45:00,40.98,41.02,40.95,40.98,225659.0,36.2206,36.2559,36.194,36.2206,225659.0
2020-01-16 15:50:00,40.99,41.01,40.97,40.97,158175.0,36.2294,36.2471,36.2117,36.2117,158175.0
2020-01-16 15:55:00,40.98,41.06,40.95,41.05,506449.0,36.2206,36.2913,36.194,36.2824,506449.0
2020-01-17 09:30:00,40.91,41.22,40.85,41.1,450738.0,36.1587,36.4327,36.1056,36.3266,450738.0
2020-01-17 09:35:00,41.08,41.12,41.01,41.05,142796.0,36.3089,36.3443,36.2471,36.2824,142796.0
2020-01-17 09:40:00,41.05,41.06,41.01,41.02,155087.0,36.2824,36.2913,36.2471,36.2559,155087.0
2020-01-17 09:45:00,41.02,41.1,41.01,41.09,296198.0,36.2559,36.3266,36.2471,36.3178,296198.0
2020-01-17 09:50:00,41.08,41.17,41.07,41.16,73572.0,36.3089,36.3885,36.3001,36.3796,73572.0
2020-01-17 09:55:00,41.16,41.21,41.16,41.16,119877.0,36.3796,36.4238,36.3796,36.3796,119877.0
2020-01-17 10:00:00,41.16,41.36,41.16,41.33,94775.0,36.3796,36.5564,36.3796,36.5299,94775.0
2020-01-17 10:05:00,41.34,41.34,41.25,41.26,127203.0,36.5387,36.5387,36.4592,36.468,127203.0
2020-01-17 10:10:00,41.26,41.28,41.23,41.27,82728.0,36.468,36.4857,36.4415,36.4769,82728.0
2020-01-17 10:15:00,41.27,41.34,41.26,41.31,74846.0,36.4769,36.5387,36.468,36.5122,74846.0
2020-01-17 10:20:00,41.3,41.35,41.25,41.27,102682.0,36.5034,36.5476,36.4592,36.4769,102682.0
2020-01-17 10:25:00,41.26,41.27,41.21,41.22,59861.0,36.468,36.4769,36.4238,36.4327,59861.0
2020-01-17 10:30:00,41.22,41.25,41.15,41.18,29172.0,36.4327,36.4592,36.3708,36.3973,29172.0
2020-01-17 10:35:00,41.18,41.21,41.14,41.17,17738.0,36.3973,36.4238,36.362,36.3885,17738.0
2020-01-17 10:40:00,41.17,41.2,41.16,41.19,19785.0,36.3885,36.415,36.3796,36.4062,19785.0
2020-01-17 10:45:00,41.19,41.21,41.17,41.17,28842.0,36.4062,36.4238,36.3885,36.3885,28842.0
2020-01-17 10:50:00,41.17,41.17,41.09,41.09,45033.0,36.3885,36.3885,36.3178,36.3178,45033.0
2020-01-17 10:55:00,41.1,41.1,41.08,41.1,33071.0,36.3266,36.3266,36.3089,36.3266,33071.0
2020-01-17 11:00:00,41.1,41.1,41.06,41.08,30909.0,36.3266,36.3266,36.2913,36.3089,30909.0
2020-01-17 11:05:00,41.08,41.14,41.03,41.12,79496.0,36.3089,36.362,36.2647,36.3443,79496.0
2020-01-17 11:10:00,41.12,41.12,41.0,41.01,31966.0,36.3443,36.3443,36.2382,36.2471,31966.0
2020-01-17 11:15:00,41.02,41.07,41.01,41.05,21466.0,36.2559,36.3001,36.2471,36.2824,21466.0
2020-01-17 11:20:00,41.05,41.08,41.03,41.04,20230.0,36.2824,36.3089,36.2647,36.2736,20230.0
2020-01-17 11:25:00,41.04,41.04,40.98,41.02,30710.0,36.2736,36.2736,36.2206,36.2559,30710.0
2020-01-17 11:30:00,41.02,41.08,41.02,41.07,15922.0,36.2559,36.3089,36.2559,36.3001,15922.0
2020-01-17 11:35:00,41.07,41.09,41.06,41.09,11306.0,36.3001,36.3178,36.2913,36.3178,11306.0
2020-01-17 11:40:00,41.09,41.11,41.07,41.09,29378.0,36.3178,36.3355,36.3001,36.3178,29378.0
2020-01-17 11:45:00,41.09,41.1,41.07,41.07,9857.0,36.3178,36.3266,36.3001,36.3001,9857.0
2020-01-17 11:50:00,41.07,41.09,41.06,41.07,14509.0,36.3001,36.3178,36.2913,36.3001,14509.0
2020-01-17 11:55:00,41.08,41.08,41.06,41.07,11966.0,36.3089,36.3089,36.2913,36.3001,11966.0
2020-01-17 12:00:00,41.08,41.09,41.07,41.09,10504.0,36.3089,36.3178,36.3001,36.3178,10504.0
2020-01-17 12:05:00,41.08,41.09,41.06,41.08,15901.0,36.3089,36.3178,36.2913,36.3089,15901.0
2020-01-17 12:10:00,41.07,41.09,41.07,41.08,18153.0,36.3001,36.3178,36.3001,36.3089,18153.0
2020-01-17 12:15:00,41.08,41.1,41.06,41.07,17881.0,36.3089,36.3266,36.2913,36.3001,17881.0
2020-01-17 12:20:00,41.06,41.07,41.04,41.05,25962.0,36.2913,36.3001,36.2736,36.2824,25962.0
2020-01-17 12:25:00,41.05,41.07,41.03,41.04,19512.0,36.2824,36.3001,36.2647,36.2736,19512.0
2020-01-17 12:30:00,41.05,41.05,41.01,41.02,24118.0,36.2824,36.2824,36.2471,36.2559,24118.0
2020-01-17 12:35:00,41.02,41.04,41.01,41.01,11247.0,36.2559,36.2736,36.2471,36.2471,11247.0
2020-01-17 12:40:00,41.01,41.01,40.97,40.99,19066.0,36.2471,36.2471,36.2117,36.2294,19066.0
2020-01-17 12:45:00,41.0,41.03,40.99,41.02,15533.0,36.2382,36.2647,36.2294,36.2559,15533.0
2020-01-17 12:50:00,41.02,41.06,41.02,41.05,8812.0,36.2559,36.2913,36.2559,36.2824,8812.0
2020-01-17 12:55:00,41.05,41.06,41.04,41.05,9808.0,36.2824,36.2913,36.2736,36.2824,9808.0
2020-01-17 13:00:00,41.05,41.05,41.02,41.02,34821.0,36.2824,36.2824,36.2559,36.2559,34821.0
2020-01-17 13:05:00,41.03,41.03,41.01,41.02,14717.0,36.2647,36.2647,36.2471,36.2559,14717.0
2020-01-17 13:10:00,41.02,41.03,41.0,41.0,15762.0,36.2559,36.2647,36.2382,36.2382,15762.0
2020-01-17 13:15:00,41.01,41.01,40.99,41.0,16833.0,36.2471,36.2471,36.2294,36.2382,16833.0
2020-01-17 13:20:00,41.0,41.01,40.97,40.99,19650.0,36.2382,36.2471,36.2117,36.2294,19650.0
2020-01-17 13:25:00,40.99,41.01,40.99,41.0,15969.0,36.2294,36.2471,36.2294,36.2382,15969.0
2020-01-17 13:30:00,41.0,41.01,40.99,40.99,11782.0,36.2382,36.2471,36.2294,36.2294,11782.0
2020-01-17 13:35:00,40.99,41.0,40.98,40.99,13334.0,36.2294,36.2382,36.2206,36.2294,13334.0
2020-01-17 13:40:00,41.0,41.01,40.99,41.0,16897.0,36.2382,36.2471,36.2294,36.2382,16897.0
2020-01-17 13:45:00,41.01,41.01,40.99,41.0,5676.0,36.2471,36.2471,36.2294,36.2382,5676.0
2020-01-17 13:50:00,41.0,41.02,40.98,40.98,33642.0,36.2382,36.2559,36.2206,36.2206,33642.0
2020-01-17 13:55:00,40.98,41.01,40.97,41.01,19243.0,36.2206,36.2471,36.2117,36.2471,19243.0
2020-01-17 14:00:00,41.01,41.01,40.99,41.0,16171.0,36.2471,36.2471,36.2294,36.2382,16171.0
2020-01-17 14:05:00,41.0,41.01,40.99,41.0,16143.0,36.2382,36.2471,36.2294,36.2382,16143.0
2020-01-17 14:10:00,41.0,41.01,41.0,41.01,8253.0,36.2382,36.2471,36.2382,36.2471,8253.0
2020-01-17 14:15:00,41.01,41.02,41.0,41.02,17983.0,36.2471,36.2559,36.2382,36.2559,17983.0
2020-01-17 14:20:00,41.02,41.02,41.0,41.0,13386.0,36.2559,36.2559,36.2382,36.2382,13386.0
2020-01-17 14:25:00,41.0,41.02,41.0,41.02,36022.0,36.2382,36.2559,36.2382,36.2559,36022.0
2020-01-17 14:30:00,41.01,41.05,41.01,41.05,28737.0,36.2471,36.2824,36.2471,36.2824,28737.0
2020-01-17 14:35:00,41.05,41.07,41.02,41.02,43318.0,36.2824,36.3001,36.2559,36.2559,43318.0
2020-01-17 14:40:00,41.02,41.03,41.01,41.02,21052.0,36.2559,36.2647,36.2471,36.2559,21052.0
2020-01-17 14:45:00,41.02,41.04,40.99,41.0,336311.0,36.2559,36.2736,36.2294,36.2382,336311.0
2020-01-17 14:50:00,41.0,41.04,40.99,41.02,39775.0,36.2382,36.2736,36.2294,36.2559,39775.0
2020-01-17 14:55:00,41.02,41.06,41.01,41.05,38709.0,36.2559,36.2913,36.2471,36.2824,38709.0
2020-01-17 15:00:00,41.05,41.08,41.04,41.05,32952.0,36.2824,36.3089,36.2736,36.2824,32952.0
2020-01-17 15:05:00,41.05,41.06,41.02,41.02,25892.0,36.2824,36.2913,36.2559,36.2559,25892.0
2020-01-17 15:10:00,41.02,41.04,41.01,41.04,47034.0,36.2559,36.2736,36.2471,36.2736,47034.0
2020-01-17 15:15:00,41.04,41.06,41.03,41.04,23442.0,36.2736,36.2913,36.2647,36.2736,23442.0
2020-01-17 15:20:00,41.04,41.06,41.03,41.04,43094.0,36.2736,36.2913,36.2647,36.2736,43094.0
2020-01-17 15:25:00,41.04,41.04,41.01,41.02,85725.0,36.2736,36.2736,36.2471,36.2559,85725.0
2020-01-17 15:30:00,41.03,41.07,41.02,41.03,50854.0,36.2647,36.3001,36.2559,36.2647,50854.0
2020-01-17 15:35:00,41.03,41.04,41.0,41.02,37358.0,36.2647,36.2736,36.2382,36.2559,37358.0
2020-01-17 15:40:00,41.02,41.03,40.99,41.0,30994.0,36.2559,36.2647,36.2294,36.2382,30994.0
2020-01-17 15:45:00,41.0,41.01,40.98,40.98,57905.0,36.2382,36.2471,36.2206,36.2206,57905.0
2020-01-17 15:50:00,40.99,41.02,40.98,41.0,151237.0,36.2294,36.2559,36.2206,36.2382,151237.0
2020-01-17 15:55:00,41.0,41.01,40.94,40.98,314021.0,36.2382,36.2471,36.1852,36.2206,314021.0
2020-01-21 09:30:00,40.86,41.04,40.82,41.03,83407.0,36.1145,36.2736,36.0791,36.2647,83407.0
2020-01-21 09:35:00,41.03,41.04,40.96,40.99,33001.0,36.2647,36.2736,36.2029,36.2294,33001.0
2020-01-21 09:40:00,40.99,40.99,40.93,40.94,12951.0,36.2294,36.2294,36.1764,36.1852,12951.0
2020-01-21 09:45:00,40.93,40.99,40.91,40.91,22468.0,36.1764,36.2294,36.1587,36.1587,22468.0
2020-01-21 09:50:00,40.92,40.97,40.92,40.96,16433.0,36.1675,36.2117,36.1675,36.2029,16433.0
2020-01-21 09:55:00,40.96,41.02,40.93,40.94,134881.0,36.2029,36.2559,36.1764,36.1852,134881.0
2020-01-21 10:00:00,40.94,41.02,40.94,40.99,44308.0,36.1852,36.2559,36.1852,36.2294,44308.0
2020-01-21 10:05:00,40.99,41.03,40.98,41.02,29501.0,36.2294,36.2647,36.2206,36.2559,29501.0
2020-01-21 10:10:00,41.02,41.02,40.97,40.98,42613.0,36.2559,36.2559,36.2117,36.2206,42613.0
2020-01-21 10:15:00,40.98,41.0,40.95,40.99,22386.0,36.2206,36.2382,36.194,36.2294,22386.0
2020-01-21 10:20:00,40.99,41.03,40.98,41.02,76597.0,36.2294,36.2647,36.2206,36.2559,76597.0
2020-01-21 10:25:00,41.02,41.09,41.0,41.08,30076.0,36.2559,36.3178,36.2382,36.3089,30076.0
2020-01-21 10:30:00,41.08,41.09,41.06,41.08,22364.0,36.3089,36.3178,36.2913,36.3089,22364.0
2020-01-21 10:35:00,41.09,41.13,41.08,41.11,53766.0,36.3178,36.3531,36.3089,36.3355,53766.0
2020-01-21 10:40:00,41.11,41.14,41.08,41.1,42962.0,36.3355,36.362,36.3089,36.3266,42962.0
2020-01-21 10:45:00,41.09,41.1,41.06,41.08,24572.0,36.3178,36.3266,36.2913,36.3089,24572.0
2020-01-21 10:50:00,41.08,41.11,41.06,41.09,28921.0,36.3089,36.3355,36.2913,36.3178,28921.0
2020-01-21 10:55:00,41.09,41.1,41.06,41.09,27343.0,36.3178,36.3266,36.2913,36.3178,27343.0
2020-01-21 11:00:00,41.09,41.11,41.08,41.1,29124.0,36.3178,36.3355,36.3089,36.3266,29124.0
2020-01-21 11:05:00,41.11,41.11,41.07,41.07,22736.0,36.3355,36.3355,36.3001,36.3001,22736.0
2020-01-21 11:10:00,41.07,41.09,41.02,41.03,71937.0,36.3001,36.3178,36.2559,36.2647,71937.0
2020-01-21 11:15:00,41.03,41.05,41.02,41.05,12696.0,36.2647,36.2824,36.2559,36.2824,12696.0
2020-01-21 11:20:00,41.05,41.05,41.02,41.05,17699.0,36.2824,36.2824,36.2559,36.2824,17699.0
2020-01-21 11:25:00,41.04,41.05,41.02,41.04,23887.0,36.2736,36.2824,36.2559,36.2736,23887.0
2020-01-21 11:30:00,41.04,41.05,41.03,41.03,31245.0,36.2736,36.2824,36.2647,36.2647,31245.0
2020-01-21 11:35:00,41.03,41.11,41.03,41.08,70511.0,36.2647,36.3355,36.2647,36.3089,70511.0
2020-01-21 11:40:00,41.08,41.19,41.08,41.19,30512.0,36.3089,36.4062,36.3089,36.4062,30512.0
2020-01-21 11:45:00,41.19,41.2,41.15,41.18,66928.0,36.4062,36.415,36.3708,36.3973,66928.0
2020-01-21 11:50:00,41.18,41.19,41.15,41.17,45721.0,36.3973,36.4062,36.3708,36.3885,45721.0
2020-01-21 11:55:00,41.18,41.19,41.13,41.14,84627.0,36.3973,36.4062,36.3531,36.362,84627.0
2020-01-21 12:00:00,41.14,41.15,41.11,41.13,41997.0,36.362,36.3708,36.3355,36.3531,41997.0
2020-01-21 12:05:00,41.13,41.15,41.13,41.14,20563.0,36.3531,36.3708,36.3531,36.362,20563.0
2020-01-21 12:10:00,41.15,41.21,41.14,41.18,169317.0,36.3708,36.4238,36.362,36.3973,169317.0
2020-01-21 12:15:00,41.18,41.25,41.14,41.23,142865.0,36.3973,36.4592,36.362,36.4415,142865.0
2020-01-21 12:20:00,41.24,41.25,41.19,41.2,55553.0,36.4504,36.4592,36.4062,36.415,55553.0
2020-01-21 12:25:00,41.19,41.21,41.16,41.18,92074.0,36.4062,36.4238,36.3796,36.3973,92074.0
2020-01-21 12:30:00,41.17,41.22,41.15,41.22,102491.0,36.3885,36.4327,36.3708,36.4327,102491.0
2020-01-21 12:35:00,41.22,41.23,41.17,41.21,98615.0,36.4327,36.4415,36.3885,36.4238,98615.0
2020-01-21 12:40:00,41.21,41.25,41.19,41.24,86007.0,36.4238,36.4592,36.4062,36.4504,86007.0
2020-01-21 12:45:00,41.24,41.25,41.19,41.22,71715.0,36.4504,36.4592,36.4062,36.4327,71715.0
2020-01-21 12:50:00,41.22,41.24,41.2,41.2,29377.0,36.4327,36.4504,36.415,36.415,29377.0
2020-01-21 12:55:00,41.21,41.23,41.2,41.21,15698.0,36.4238,36.4415,36.415,36.4238,15698.0
2020-01-21 13:00:00,41.21,41.23,41.19,41.23,34086.0,36.4238,36.4415,36.4062,36.4415,34086.0
2020-01-21 13:05:00,41.22,41.23,41.21,41.23,19034.0,36.4327,36.4415,36.4238,36.4415,19034.0
2020-01-21 13:10:00,41.23,41.25,41.2,41.25,20701.0,36.4415,36.4592,36.415,36.4592,20701.0
2020-01-21 13:15:00,41.25,41.25,41.18,41.19,28859.0,36.4592,36.4592,36.3973,36.4062,28859.0
2020-01-21 13:20:00,41.19,41.19,41.16,41.18,20814.0,36.4062,36.4062,36.3796,36.3973,20814.0
2020-01-21 13:25:00,41.18,41.19,41.16,41.17,11999.0,36.3973,36.4062,36.3796,36.3885,11999.0
2020-01-21 13:30:00,41.18,41.18,41.13,41.17,18229.0,36.3973,36.3973,36.3531,36.3885,18229.0
2020-01-21 13:35:00,41.16,41.16,41.11,41.11,28048.0,36.3796,36.3796,36.3355,36.3355,28048.0
2020-01-21 13:40:00,41.11,41.13,41.07,41.13,29816.0,36.3355,36.3531,36.3001,36.3531,29816.0
2020-01-21 13:45:00,41.13,41.14,41.07,41.08,23998.0,36.3531,36.362,36.3001,36.3089,23998.0
2020-01-21 13:50:00,41.08,41.08,40.98,40.99,41384.0,36.3089,36.3089,36.2206,36.2294,41384.0
2020-01-21 13:55:00,40.98,41.03,40.96,41.01,72072.0,36.2206,36.2647,36.2029,36.2471,72072.0
2020-01-21 14:00:00,41.01,41.01,40.97,41.0,25659.0,36.2471,36.2471,36.2117,36.2382,25659.0
2020-01-21 14:05:00,41.01,41.01,40.95,40.97,27883.0,36.2471,36.2471,36.194,36.2117,27883.0
2020-01-21 14:10:00,40.97,41.0,40.96,40.97,17468.0,36.2117,36.2382,36.2029,36.2117,17468.0
2020-01-21 14:15:00,40.98,40.98,40.96,40.96,14873.0,36.2206,36.2206,36.2029,36.2029,14873.0
2020-01-21 14:20:00,40.97,40.99,40.95,40.99,26468.0,36.2117,36.2294,36.194,36.2294,26468.0
2020-01-21 14:25:00,40.99,41.0,40.96,40.96,24077.0,36.2294,36.2382,36.2029,36.2029,24077.0
2020-01-21 14:30:00,40.96,40.97,40.93,40.97,35234.0,36.2029,36.2117,36.1764,36.2117,35234.0
2020-01-21 14:35:00,40.97,41.01,40.95,40.99,37251.0,36.2117,36.2471,36.194,36.2294,37251.0
2020-01-21 14:40:00,40.99,41.0,40.98,40.99,21508.0,36.2294,36.2382,36.2206,36.2294,21508.0
2020-01-21 14:45:00,40.99,41.01,40.97,40.99,25509.0,36.2294,36.2471,36.2117,36.2294,25509.0
2020-01-21 14:50:00,40.99,41.03,40.98,41.03,100197.0,36.2294,36.2647,36.2206,36.2647,100197.0
2020-01-21 14:55:00,41.04,41.07,41.01,41.04,47971.0,36.2736,36.3001,36.2471,36.2736,47971.0
2020-01-21 15:00:00,41.04,41.07,41.03,41.07,34727.0,36.2736,36.3001,36.2647,36.3001,34727.0
2020-01-21 15:05:00,41.07,41.07,41.04,41.05,26709.0,36.3001,36.3001,36.2736,36.2824,26709.0
2020-01-21 15:10:00,41.05,41.07,41.04,41.05,25980.0,36.2824,36.3001,36.2736,36.2824,25980.0
2020-01-21 15:15:00,41.05,41.07,41.04,41.07,27325.0,36.2824,36.3001,36.2736,36.3001,27325.0
2020-01-21 15:20:00,41.06,41.07,41.04,41.07,26455.0,36.2913,36.3001,36.2736,36.3001,26455.0
2020-01-21 15:25:00,41.07,41.07,41.03,41.07,39008.0,36.3001,36.3001,36.2647,36.3001,39008.0
2020-01-21 15:30:00,41.06,41.1,41.05,41.07,53533.0,36.2913,36.3266,36.2824,36.3001,53533.0
2020-01-21 15:35:00,41.07,41.09,41.05,41.07,34089.0,36.3001,36.3178,36.2824,36.3001,34089.0
2020-01-21 15:40:00,41.08,41.11,41.07,41.09,40014.0,36.3089,36.3355,36.3001,36.3178,40014.0
2020-01-21 15:45:00,41.09,41.11,41.04,41.05,70401.0,36.3178,36.3355,36.2736,36.2824,70401.0
2020-01-21 15:50:00,41.04,41.07,41.03,41.03,93102.0,36.2736,36.3001,36.2647,36.2647,93102.0
2020-01-21 15:55:00,41.04,41.08,41.02,41.03,253525.0,36.2736,36.3089,36.2559,36.2647,253525.0
2020-01-22 09:30:00,41.2,41.2,41.01,41.13,38650.0,36.415,36.415,36.2471,36.3531,38650.0
2020-01-22 09:35:00,41.13,41.18,41.09,41.15,30431.0,36.3531,36.3973,36.3178,36.3708,30431.0
2020-01-22 09:40:00,41.14,41.16,41.12,41.16,7936.0,36.362,36.3796,36.3443,36.3796,7936.0
2020-01-22 09:45:00,41.16,41.23,41.15,41.19,230763.0,36.3796,36.4415,36.3708,36.4062,230763.0
2020-01-22 09:50:00,41.19,41.21,41.16,41.16,32366.0,36.4062,36.4238,36.3796,36.3796,32366.0
2020-01-22 09:55:00,41.17,41.2,41.17,41.18,108967.0,36.3885,36.415,36.3885,36.3973,108967.0
2020-01-22 10:00:00,41.18,41.26,41.15,41.23,445749.0,36.3973,36.468,36.3708,36.4415,445749.0
2020-01-22 10:05:00,41.23,41.25,41.18,41.2,107730.0,36.4415,36.4592,36.3973,36.415,107730.0
2020-01-22 10:10:00,41.2,41.22,41.18,41.21,48550.0,36.415,36.4327,36.3973,36.4238,48550.0
2020-01-22 10:15:00,41.2,41.32,41.19,41.31,54126.0,36.415,36.5211,36.4062,36.5122,54126.0
2020-01-22 10:20:00,41.31,41.35,41.28,41.29,104161.0,36.5122,36.5476,36.4857,36.4945,104161.0
2020-01-22 10:25:00,41.28,41.35,41.28,41.32,99652.0,36.4857,36.5476,36.4857,36.5211,99652.0
2020-01-22 10:30:00,41.33,41.34,41.28,41.3,47689.0,36.5299,36.5387,36.4857,36.5034,47689.0
2020-01-22 10:35:00,41.3,41.32,41.29,41.3,63472.0,36.5034,36.5211,36.4945,36.5034,63472.0
2020-01-22 10:40:00,41.3,41.31,41.28,41.3,40382.0,36.5034,36.5122,36.4857,36.5034,40382.0
2020-01-22 10:45:00,41.3,41.3,41.22,41.23,42386.0,36.5034,36.5034,36.4327,36.4415,42386.0
2020-01-22 10:50:00,41.23,41.27,41.23,41.26,34150.0,36.4415,36.4769,36.4415,36.468,34150.0
2020-01-22 10:55:00,41.26,41.27,41.2,41.21,35200.0,36.468,36.4769,36.415,36.4238,35200.0
2020-01-22 11:00:00,41.2,41.21,41.16,41.17,30529.0,36.415,36.4238,36.3796,36.3885,30529.0
2020-01-22 11:05:00,41.17,41.24,41.15,41.23,26582.0,36.3885,36.4504,36.3708,36.4415,26582.0
2020-01-22 11:10:00,41.24,41.24,41.19,41.2,30210.0,36.4504,36.4504,36.4062,36.415,30210.0
2020-01-22 11:15:00,41.2,41.26,41.19,41.26,59066.0,36.415,36.468,36.4062,36.468,59066.0
2020-01-22 11:20:00,41.25,41.27,41.22,41.23,40103.0,36.4592,36.4769,36.4327,36.4415,40103.0
2020-01-22 11:25:00,41.23,41.25,41.19,41.23,31896.0,36.4415,36.4592,36.4062,36.4415,31896.0
2020-01-22 11:30:00,41.23,41.28,41.22,41.25,32740.0,36.4415,36.4857,36.4327,36.4592,32740.0
2020-01-22 11:35:00,41.24,41.26,41.23,41.24,23680.0,36.4504,36.468,36.4415,36.4504,23680.0
2020-01-22 11:40:00,41.24,41.28,41.23,41.26,36891.0,36.4504,36.4857,36.4415,36.468,36891.0
2020-01-22 11:45:00,41.26,41.27,41.22,41.22,27753.0,36.468,36.4769,36.4327,36.4327,27753.0
2020-01-22 11:50:00,41.23,41.24,41.21,41.23,20050.0,36.4415,36.4504,36.4238,36.4415,20050.0
2020-01-22 11:55:00,41.24,41.24,41.21,41.22,11427.0,36.4504,36.4504,36.4238,36.4327,11427.0
2020-01-22 12:00:00,41.23,41.23,41.18,41.19,23977.0,36.4415,36.4415,36.3973,36.4062,23977.0
2020-01-22 12:05:00,41.18,41.23,41.18,41.22,26878.0,36.3973,36.4415,36.3973,36.4327,26878.0
2020-01-22 12:10:00,41.22,41.26,41.21,41.25,37984.0,36.4327,36.468,36.4238,36.4592,37984.0
2020-01-22 12:15:00,41.25,41.29,41.22,41.22,95013.0,36.4592,36.4945,36.4327,36.4327,95013.0
2020-01-22 12:20:00,41.21,41.24,41.19,41.23,31086.0,36.4238,36.4504,36.4062,36.4415,31086.0
2020-01-22 12:25:00,41.24,41.27,41.23,41.26,100681.0,36.4504,36.4769,36.4415,36.468,100681.0
2020-01-22 12:30:00,41.26,41.28,41.25,41.28,27638.0,36.468,36.4857,36.4592,36.4857,27638.0
2020-01-22 12:35:00,41.27,41.29,41.23,41.25,36083.0,36.4769,36.4945,36.4415,36.4592,36083.0
2020-01-22 12:40:00,41.25,41.27,41.24,41.27,22451.0,36.4592,36.4769,36.4504,36.4769,22451.0
2020-01-22 12:45:00,41.27,41.31,41.27,41.3,25382.0,36.4769,36.5122,36.4769,36.5034,25382.0
2020-01-22 12:50:00,41.3,41.31,41.29,41.3,50087.0,36.5034,36.5122,36.4945,36.5034,50087.0
2020-01-22 12:55:00,41.29,41.31,41.28,41.3,24578.0,36.4945,36.5122,36.4857,36.5034,24578.0
2020-01-22 13:00:00,41.3,41.32,41.29,41.29,12958.0,36.5034,36.5211,36.4945,36.4945,12958.0
2020-01-22 13:05:00,41.3,41.31,41.29,41.3,21581.0,36.5034,36.5122,36.4945,36.5034,21581.0
2020-01-22 13:10:00,41.3,41.35,41.29,41.33,61390.0,36.5034,36.5476,36.4945,36.5299,61390.0
2020-01-22 13:15:00,41.33,41.41,41.32,41.38,115407.0,36.5299,36.6006,36.5211,36.5741,115407.0
2020-01-22 13:20:00,41.37,41.38,41.36,41.37,46356.0,36.5653,36.5741,36.5564,36.5653,46356.0
2020-01-22 13:25:00,41.37,41.38,41.37,41.37,12050.0,36.5653,36.5741,36.5653,36.5653,12050.0
2020-01-22 13:30:00,41.37,41.38,41.35,41.37,36720.0,36.5653,36.5741,36.5476,36.5653,36720.0
2020-01-22 13:35:00,41.38,41.39,41.37,41.39,55259.0,36.5741,36.5829,36.5653,36.5829,55259.0
2020-01-22 13:40:00,41.39,41.41,41.38,41.4,75072.0,36.5829,36.6006,36.5741,36.5918,75072.0
2020-01-22 13:45:00,41.41,41.41,41.38,41.39,47771.0,36.6006,36.6006,36.5741,36.5829,47771.0
2020-01-22 13:50:00,41.39,41.39,41.37,41.38,33650.0,36.5829,36.5829,36.5653,36.5741,33650.0
2020-01-22 13:55:00,41.39,41.39,41.38,41.39,10598.0,36.5829,36.5829,36.5741,36.5829,10598.0
2020-01-22 14:00:00,41.39,41.46,41.38,41.45,59683.0,36.5829,36.6448,36.5741,36.636,59683.0
2020-01-22 14:05:00,41.45,41.46,41.42,41.42,41279.0,36.636,36.6448,36.6094,36.6094,41279.0
2020-01-22 14:10:00,41.43,41.43,41.4,41.41,98006.0,36.6183,36.6183,36.5918,36.6006,98006.0
2020-01-22 14:15:00,41.4,41.42,41.38,41.39,29780.0,36.5918,36.6094,36.5741,36.5829,29780.0
2020-01-22 14:20:00,41.39,41.42,41.38,41.4,30527.0,36.5829,36.6094,36.5741,36.5918,30527.0
2020-01-22 14:25:00,41.39,41.41,41.38,41.41,31095.0,36.5829,36.6006,36.5741,36.6006,31095.0
2020-01-22 14:30:00,41.41,41.41,41.38,41.4,37521.0,36.6006,36.6006,36.5741,36.5918,37521.0
2020-01-22 14:35:00,41.4,41.42,41.36,41.38,55111.0,36.5918,36.6094,36.5564,36.5741,55111.0
2020-01-22 14:40:00,41.38,41.39,41.37,41.38,21275.0,36.5741,36.5829,36.5653,36.5741,21275.0
2020-01-22 14:45:00,41.39,41.42,41.38,41.4,31574.0,36.5829,36.6094,36.5741,36.5918,31574.0
2020-01-22 14:50:00,41.41,41.42,41.39,41.41,34242.0,36.6006,36.6094,36.5829,36.6006,34242.0
2020-01-22 14:55:00,41.41,41.42,41.4,41.41,21083.0,36.6006,36.6094,36.5918,36.6006,21083.0
2020-01-22 15:00:00,41.41,41.42,41.38,41.39,62345.0,36.6006,36.6094,36.5741,36.5829,62345.0
2020-01-22 15:05:00,41.39,41.41,41.37,41.4,31088.0,36.5829,36.6006,36.5653,36.5918,31088.0
2020-01-22 15:10:00,41.39,41.4,41.35,41.36,44897.0,36.5829,36.5918,36.5476,36.5564,44897.0
2020-01-22 15:15:00,41.36,41.39,41.35,41.39,29345.0,36.5564,36.5829,36.5476,36.5829,29345.0
2020-01-22 15:20:00,41.39,41.39,41.35,41.37,64011.0,36.5829,36.5829,36.5476,36.5653,64011.0
2020-01-22 15:25:00,41.37,41.39,41.36,41.39,55705.0,36.5653,36.5829,36.5564,36.5829,55705.0
2020-01-22 15:30:00,41.39,41.4,41.36,41.39,79162.0,36.5829,36.5918,36.5564,36.5829,79162.0
2020-01-22 15:35:00,41.4,41.41,41.37,41.4,71453.0,36.5918,36.6006,36.5653,36.5918,71453.0
2020-01-22 15:40:00,41.39,41.4,41.35,41.36,45344.0,36.5829,36.5918,36.5476,36.5564,45344.0
2020-01-22 15:45:00,41.37,41.37,41.35,41.37,84501.0,36.5653,36.5653,36.5476,36.5653,84501.0
2020-01-22 15:50:00,41.37,41.4,41.35,41.38,122445.0,36.5653,36.5918,36.5476,36.5741,122445.0
2020-01-22 15:55:00,41.38,41.38,41.35,41.36,342227.0,36.5741,36.5741,36.5476,36.5564,342227.0
2020-01-23 09:30:00,41.19,41.34,41.19,41.34,77734.0,36.4062,36.5387,36.4062,36.5387,77734.0
2020-01-23 09:35:00,41.34,41.36,41.21,41.29,67660.0,36.5387,36.5564,36.4238,36.4945,67660.0
2020-01-23 09:40:00,41.29,41.32,41.23,41.24,59104.0,36.4945,36.5211,36.4415,36.4504,59104.0
2020-01-23 09:45:00,41.23,41.33,41.21,41.26,50218.0,36.4415,36.5299,36.4238,36.468,50218.0
2020-01-23 09:50:00,41.26,41.33,41.23,41.33,66136.0,36.468,36.5299,36.4415,36.5299,66136.0
2020-01-23 09:55:00,41.33,41.42,41.32,41.41,63987.0,36.5299,36.6094,36.5211,36.6006,63987.0
2020-01-23 10:00:00,41.41,41.45,41.37,41.38,41095.0,36.6006,36.636,36.5653,36.5741,41095.0
2020-01-23 10:05:00,41.38,41.49,41.37,41.49,99066.0,36.5741,36.6713,36.5653,36.6713,99066.0
2020-01-23 10:10:00,41.49,41.59,41.48,41.57,56441.0,36.6713,36.7597,36.6625,36.742,56441.0
2020-01-23 10:15:00,41.56,41.58,41.48,41.56,39104.0,36.7332,36.7509,36.6625,36.7332,39104.0
2020-01-23 10:20:00,41.56,41.59,41.54,41.59,31998.0,36.7332,36.7597,36.7155,36.7597,31998.0
2020-01-23 10:25:00,41.59,41.6,41.53,41.55,38857.0,36.7597,36.7685,36.7067,36.7244,38857.0
2020-01-23 10:30:00,41.55,41.61,41.55,41.61,27550.0,36.7244,36.7774,36.7244,36.7774,27550.0
2020-01-23 10:35:00,41.61,41.61,41.52,41.54,25268.0,36.7774,36.7774,36.6978,36.7155,25268.0
2020-01-23 10:40:00,41.54,41.58,41.52,41.52,16658.0,36.7155,36.7509,36.6978,36.6978,16658.0
2020-01-23 10:45:00,41.52,41.53,41.47,41.47,16731.0,36.6978,36.7067,36.6536,36.6536,16731.0
2020-01-23 10:50:00,41.47,41.51,41.46,41.5,18615.0,36.6536,36.689,36.6448,36.6802,18615.0
2020-01-23 10:55:00,41.48,41.54,41.48,41.54,15960.0,36.6625,36.7155,36.6625,36.7155,15960.0
2020-01-23 11:00:00,41.54,41.58,41.51,41.51,60860.0,36.7155,36.7509,36.689,36.689,60860.0
2020-01-23 11:05:00,41.52,41.55,41.5,41.52,23066.0,36.6978,36.7244,36.6802,36.6978,23066.0
2020-01-23 11:10:00,41.51,41.54,41.46,41.47,43146.0,36.689,36.7155,36.6448,36.6536,43146.0
2020-01-23 11:15:00,41.47,41.49,41.44,41.47,14079.0,36.6536,36.6713,36.6271,36.6536,14079.0
2020-01-23 11:20:00,41.47,41.49,41.44,41.46,11804.0,36.6536,36.6713,36.6271,36.6448,11804.0
2020-01-23 11:25:00,41.46,41.46,41.42,41.44,35227.0,36.6448,36.6448,36.6094,36.6271,35227.0
2020-01-23 11:30:00,41.44,41.51,41.43,41.49,21929.0,36.6271,36.689,36.6183,36.6713,21929.0
2020-01-23 11:35:00,41.49,41.52,41.47,41.51,47207.0,36.6713,36.6978,36.6536,36.689,47207.0
2020-01-23 11:40:00,41.51,41.51,41.47,41.48,16137.0,36.689,36.689,36.6536,36.6625,16137.0
2020-01-23 11:45:00,41.48,41.49,41.46,41.48,18552.0,36.6625,36.6713,36.6448,36.6625,18552.0
2020-01-23 11:50:00,41.48,41.49,41.46,41.48,23588.0,36.6625,36.6713,36.6448,36.6625,23588.0
2020-01-23 11:55:00,41.47,41.49,41.46,41.48,31392.0,36.6536,36.6713,36.6448,36.6625,31392.0
2020-01-23 12:00:00,41.48,41.49,41.46,41.47,29071.0,36.6625,36.6713,36.6448,36.6536,29071.0
2020-01-23 12:05:00,41.48,41.5,41.47,41.48,22055.0,36.6625,36.6802,36.6536,36.6625,22055.0
2020-01-23 12:10:00,41.48,41.53,41.47,41.52,19544.0,36.6625,36.7067,36.6536,36.6978,19544.0
2020-01-23 12:15:00,41.53,41.53,41.5,41.5,16655.0,36.7067,36.7067,36.6802,36.6802,16655.0
2020-01-23 12:20:00,41.5,41.52,41.48,41.51,20871.0,36.6802,36.6978,36.6625,36.689,20871.0
2020-01-23 12:25:00,41.51,41.52,41.48,41.49,14362.0,36.689,36.6978,36.6625,36.6713,14362.0
2020-01-23 12:30:00,41.48,41.5,41.47,41.48,17009.0,36.6625,36.6802,36.6536,36.6625,17009.0
2020-01-23 12:35:00,41.47,41.48,41.44,41.47,22102.0,36.6536,36.6625,36.6271,36.6536,22102.0
2020-01-23 12:40:00,41.47,41.48,41.45,41.48,11144.0,36.6536,36.6625,36.636,36.6625,11144.0
2020-01-23 12:45:00,41.47,41.48,41.45,41.46,12353.0,36.6536,36.6625,36.636,36.6448,12353.0
2020-01-23 12:50:00,41.45,41.48,41.45,41.48,24025.0,36.636,36.6625,36.636,36.6625,24025.0
2020-01-23 12:55:00,41.48,41.48,41.44,41.45,13709.0,36.6625,36.6625,36.6271,36.636,13709.0
2020-01-23 13:00:00,41.45,41.49,41.45,41.48,30111.0,36.636,36.6713,36.636,36.6625,30111.0
2020-01-23 13:05:00,41.48,41.5,41.46,41.47,29861.0,36.6625,36.6802,36.6448,36.6536,29861.0
2020-01-23 13:10:00,41.47,41.48,41.46,41.48,18880.0,36.6536,36.6625,36.6448,36.6625,18880.0
2020-01-23 13:15:00,41.47,41.49,41.46,41.49,34423.0,36.6536,36.6713,36.6448,36.6713,34423.0
2020-01-23 13:20:00,41.49,41.55,41.48,41.55,92344.0,36.6713,36.7244,36.6625,36.7244,92344.0
2020-01-23 13:25:00,41.55,41.56,41.52,41.52,21417.0,36.7244,36.7332,36.6978,36.6978,21417.0
2020-01-23 13:30:00,41.53,41.53,41.49,41.52,18555.0,36.7067,36.7067,36.6713,36.6978,18555.0
2020-01-23 13:35:00,41.52,41.53,41.5,41.51,6837.0,36.6978,36.7067,36.6802,36.689,6837.0
2020-01-23 13:40:00,41.51,41.53,41.5,41.52,26298.0,36.689,36.7067,36.6802,36.6978,26298.0
2020-01-23 13:45:00,41.51,41.53,41.5,41.52,26926.0,36.689,36.7067,36.6802,36.6978,26926.0
2020-01-23 13:50:00,41.52,41.54,41.49,41.5,41303.0,36.6978,36.7155,36.6713,36.6802,41303.0
2020-01-23 13:55:00,41.5,41.51,41.48,41.51,27959.0,36.6802,36.689,36.6625,36.689,27959.0
2020-01-23 14:00:00,41.51,41.55,41.51,41.55,25730.0,36.689,36.7244,36.689,36.7244,25730.0
2020-01-23 14:05:00,41.55,41.61,41.55,41.61,17926.0,36.7244,36.7774,36.7244,36.7774,17926.0
2020-01-23 14:10:00,41.61,41.64,41.6,41.64,24193.0,36.7774,36.8039,36.7685,36.8039,24193.0
2020-01-23 14:15:00,41.64,41.68,41.62,41.68,24622.0,36.8039,36.8393,36.7862,36.8393,24622.0
2020-01-23 14:20:00,41.68,41.68,41.66,41.67,27441.0,36.8393,36.8393,36.8216,36.8304,27441.0
2020-01-23 14:25:00,41.66,41.68,41.65,41.68,23806.0,36.8216,36.8393,36.8127,36.8393,23806.0
2020-01-23 14:30:00,41.68,41.68,41.67,41.68,10367.0,36.8393,36.8393,36.8304,36.8393,10367.0
2020-01-23 14:35:00,41.68,41.69,41.67,41.68,46838.0,36.8393,36.8481,36.8304,36.8393,46838.0
2020-01-23 14:40:00,41.67,41.69,41.66,41.67,36208.0,36.8304,36.8481,36.8216,36.8304,36208.0
2020-01-23 14:45:00,41.67,41.67,41.65,41.66,12839.0,36.8304,36.8304,36.8127,36.8216,12839.0
2020-01-23 14:50:00,41.67,41.68,41.66,41.68,18324.0,36.8304,36.8393,36.8216,36.8393,18324.0
2020-01-23 14:55:00,41.68,41.69,41.67,41.69,40428.0,36.8393,36.8481,36.8304,36.8481,40428.0
2020-01-23 15:00:00,41.69,41.69,41.64,41.65,43199.0,36.8481,36.8481,36.8039,36.8127,43199.0
2020-01-23 15:05:00,41.65,41.67,41.63,41.66,31940.0,36.8127,36.8304,36.7951,36.8216,31940.0
2020-01-23 15:10:00,41.65,41.72,41.64,41.72,31210.0,36.8127,36.8746,36.8039,36.8746,31210.0
2020-01-23 15:15:00,41.72,41.74,41.7,41.71,23654.0,36.8746,36.8923,36.8569,36.8658,23654.0
2020-01-23 15:20:00,41.71,41.74,41.68,41.71,58478.0,36.8658,36.8923,36.8393,36.8658,58478.0
2020-01-23 15:25:00,41.71,41.74,41.69,41.71,51353.0,36.8658,36.8923,36.8481,36.8658,51353.0
2020-01-23 15:30:00,41.71,41.75,41.7,41.73,73388.0,36.8658,36.9011,36.8569,36.8834,73388.0
2020-01-23 15:35:00,41.73,41.73,41.68,41.69,33422.0,36.8834,36.8834,36.8393,36.8481,33422.0
2020-01-23 15:40:00,41.69,41.7,41.66,41.7,55884.0,36.8481,36.8569,36.8216,36.8569,55884.0
2020-01-23 15:45:00,41.7,41.72,41.69,41.71,43307.0,36.8569,36.8746,36.8481,36.8658,43307.0
2020-01-23 15:50:00,41.71,41.71,41.66,41.7,94719.0,36.8658,36.8658,36.8216,36.8569,94719.0
2020-01-23 15:55:00,41.7,41.77,41.69,41.76,348465.0,36.8569,36.9188,36.8481,36.91,348465.0
2020-01-24 09:30:00,41.64,41.7,41.48,41.52,75245.0,36.8039,36.8569,36.6625,36.6978,75245.0
2020-01-24 09:35:00,41.52,41.56,41.45,41.46,38957.0,36.6978,36.7332,36.636,36.6448,38957.0
2020-01-24 09:40:00,41.47,41.52,41.43,41.49,19527.0,36.6536,36.6978,36.6183,36.6713,19527.0
2020-01-24 09:45:00,41.48,41.48,41.37,41.38,19659.0,36.6625,36.6625,36.5653,36.5741,19659.0
2020-01-24 09:50:00,41.39,41.42,41.33,41.39,68981.0,36.5829,36.6094,36.5299,36.5829,68981.0
2020-01-24 09:55:00,41.38,41.47,41.38,41.47,94830.0,36.5741,36.6536,36.5741,36.6536,94830.0
2020-01-24 10:00:00,41.46,41.58,41.44,41.57,167977.0,36.6448,36.7509,36.6271,36.742,167977.0
2020-01-24 10:05:00,41.57,41.61,41.55,41.56,23981.0,36.742,36.7774,36.7244,36.7332,23981.0
2020-01-24 10:10:00,41.57,41.63,41.55,41.56,371173.0,36.742,36.7951,36.7244,36.7332,371173.0
2020-01-24 10:15:00,41.56,41.62,41.55,41.55,16401.0,36.7332,36.7862,36.7244,36.7244,16401.0
2020-01-24 10:20:00,41.55,41.57,41.54,41.56,14899.0,36.7244,36.742,36.7155,36.7332,14899.0
2020-01-24 10:25:00,41.56,41.57,41.51,41.51,16861.0,36.7332,36.742,36.689,36.689,16861.0
2020-01-24 10:30:00,41.52,41.54,41.49,41.51,32321.0,36.6978,36.7155,36.6713,36.689,32321.0
2020-01-24 10:35:00,41.52,41.56,41.51,41.55,16438.0,36.6978,36.7332,36.689,36.7244,16438.0
2020-01-24 10:40:00,41.55,41.55,41.5,41.5,18280.0,36.7244,36.7244,36.6802,36.6802,18280.0
2020-01-24 10:45:00,41.51,41.52,41.46,41.47,16747.0,36.689,36.6978,36.6448,36.6536,16747.0
2020-01-24 10:50:00,41.47,41.47,41.43,41.46,19632.0,36.6536,36.6536,36.6183,36.6448,19632.0
2020-01-24 10:55:00,41.45,41.46,41.44,41.45,15313.0,36.636,36.6448,36.6271,36.636,15313.0
2020-01-24 11:00:00,41.45,41.47,41.43,41.47,22935.0,36.636,36.6536,36.6183,36.6536,22935.0
2020-01-24 11:05:00,41.46,41.46,41.44,41.46,24960.0,36.6448,36.6448,36.6271,36.6448,24960.0
2020-01-24 11:10:00,41.46,41.51,41.45,41.48,22189.0,36.6448,36.689,36.636,36.6625,22189.0
2020-01-24 11:15:00,41.49,41.49,41.4,41.45,26895.0,36.6713,36.6713,36.5918,36.636,26895.0
2020-01-24 11:20:00,41.44,41.45,41.4,41.4,25870.0,36.6271,36.636,36.5918,36.5918,25870.0
2020-01-24 11:25:00,41.4,41.45,41.4,41.45,20460.0,36.5918,36.636,36.5918,36.636,20460.0
2020-01-24 11:30:00,41.44,41.46,41.41,41.44,22042.0,36.6271,36.6448,36.6006,36.6271,22042.0
2020-01-24 11:35:00,41.44,41.45,41.41,41.43,16700.0,36.6271,36.636,36.6006,36.6183,16700.0
2020-01-24 11:40:00,41.43,41.44,41.35,41.41,94123.0,36.6183,36.6271,36.5476,36.6006,94123.0
2020-01-24 11:45:00,41.41,41.44,41.4,41.43,21982.0,36.6006,36.6271,36.5918,36.6183,21982.0
2020-01-24 11:50:00,41.43,41.45,41.42,41.45,15615.0,36.6183,36.636,36.6094,36.636,15615.0
2020-01-24 11:55:00,41.44,41.45,41.39,41.41,17841.0,36.6271,36.636,36.5829,36.6006,17841.0
2020-01-24 12:00:00,41.41,41.42,41.37,41.4,62041.0,36.6006,36.6094,36.5653,36.5918,62041.0
2020-01-24 12:05:00,41.4,41.4,41.34,41.34,24639.0,36.5918,36.5918,36.5387,36.5387,24639.0
2020-01-24 12:10:00,41.34,41.37,41.32,41.33,17368.0,36.5387,36.5653,36.5211,36.5299,17368.0
2020-01-24 12:15:00,41.32,41.34,41.21,41.23,26734.0,36.5211,36.5387,36.4238,36.4415,26734.0
2020-01-24 12:20:00,41.23,41.32,41.22,41.32,50413.0,36.4415,36.5211,36.4327,36.5211,50413.0
2020-01-24 12:25:00,41.32,41.33,41.26,41.3,47338.0,36.5211,36.5299,36.468,36.5034,47338.0
2020-01-24 12:30:00,41.31,41.36,41.3,41.36,16738.0,36.5122,36.5564,36.5034,36.5564,16738.0
2020-01-24 12:35:00,41.36,41.39,41.35,41.39,15710.0,36.5564,36.5829,36.5476,36.5829,15710.0
2020-01-24 12:40:00,41.39,41.41,41.37,41.38,17346.0,36.5829,36.6006,36.5653,36.5741,17346.0
2020-01-24 12:45:00,41.38,41.38,41.34,41.37,10578.0,36.5741,36.5741,36.5387,36.5653,10578.0
2020-01-24 12:50:00,41.37,41.37,41.34,41.34,11966.0,36.5653,36.5653,36.5387,36.5387,11966.0
2020-01-24 12:55:00,41.34,41.35,41.32,41.34,11624.0,36.5387,36.5476,36.5211,36.5387,11624.0
2020-01-24 13:00:00,41.34,41.34,41.3,41.3,19220.0,36.5387,36.5387,36.5034,36.5034,19220.0
2020-01-24 13:05:00,41.3,41.33,41.3,41.33,13865.0,36.5034,36.5299,36.5034,36.5299,13865.0
2020-01-24 13:10:00,41.33,41.33,41.3,41.3,35468.0,36.5299,36.5299,36.5034,36.5034,35468.0
2020-01-24 13:15:00,41.3,41.32,41.29,41.3,38919.0,36.5034,36.5211,36.4945,36.5034,38919.0
2020-01-24 13:20:00,41.3,41.32,41.28,41.31,11799.0,36.5034,36.5211,36.4857,36.5122,11799.0
2020-01-24 13:25:00,41.32,41.32,41.25,41.26,32072.0,36.5211,36.5211,36.4592,36.468,32072.0
2020-01-24 13:30:00,41.26,41.27,41.24,41.26,27301.0,36.468,36.4769,36.4504,36.468,27301.0
2020-01-24 13:35:00,41.25,41.27,41.24,41.27,35552.0,36.4592,36.4769,36.4504,36.4769,35552.0
2020-01-24 13:40:00,41.27,41.29,41.24,41.28,20518.0,36.4769,36.4945,36.4504,36.4857,20518.0
2020-01-24 13:45:00,41.29,41.31,41.26,41.27,35902.0,36.4945,36.5122,36.468,36.4769,35902.0
2020-01-24 13:50:00,41.28,41.29,41.24,41.27,24691.0,36.4857,36.4945,36.4504,36.4769,24691.0
2020-01-24 13:55:00,41.28,41.31,41.27,41.3,30134.0,36.4857,36.5122,36.4769,36.5034,30134.0
2020-01-24 14:00:00,41.3,41.31,41.25,41.27,26223.0,36.5034,36.5122,36.4592,36.4769,26223.0
2020-01-24 14:05:00,41.27,41.31,41.26,41.3,30029.0,36.4769,36.5122,36.468,36.5034,30029.0
2020-01-24 14:10:00,41.29,41.29,41.23,41.24,21437.0,36.4945,36.4945,36.4415,36.4504,21437.0
2020-01-24 14:15:00,41.25,41.25,41.2,41.21,17798.0,36.4592,36.4592,36.415,36.4238,17798.0
2020-01-24 14:20:00,41.21,41.21,41.15,41.18,23998.0,36.4238,36.4238,36.3708,36.3973,23998.0
2020-01-24 14:25:00,41.18,41.22,41.16,41.16,36879.0,36.3973,36.4327,36.3796,36.3796,36879.0
2020-01-24 14:30:00,41.17,41.24,41.17,41.22,31446.0,36.3885,36.4504,36.3885,36.4327,31446.0
2020-01-24 14:35:00,41.22,41.23,41.16,41.21,22634.0,36.4327,36.4415,36.3796,36.4238,22634.0
2020-01-24 14:40:00,41.21,41.21,41.16,41.16,21135.0,36.4238,36.4238,36.3796,36.3796,21135.0
2020-01-24 14:45:00,41.16,41.17,41.1,41.17,29258.0,36.3796,36.3885,36.3266,36.3885,29258.0
2020-01-24 14:50:00,41.17,41.27,41.16,41.26,89878.0,36.3885,36.4769,36.3796,36.468,89878.0
2020-01-24 14:55:00,41.27,41.37,41.26,41.36,46272.0,36.4769,36.5653,36.468,36.5564,46272.0
2020-01-24 15:00:00,41.36,41.46,41.33,41.41,92112.0,36.5564,36.6448,36.5299,36.6006,92112.0
2020-01-24 15:05:00,41.41,41.43,41.38,41.4,53448.0,36.6006,36.6183,36.5741,36.5918,53448.0
2020-01-24 15:10:00,41.4,41.4,41.35,41.36,307622.0,36.5918,36.5918,36.5476,36.5564,307622.0
2020-01-24 15:15:00,41.36,41.39,41.33,41.38,39915.0,36.5564,36.5829,36.5299,36.5741,39915.0
2020-01-24 15:20:00,41.37,41.38,41.33,41.34,23224.0,36.5653,36.5741,36.5299,36.5387,23224.0
2020-01-24 15:25:00,41.34,41.36,41.31,41.33,43550.0,36.5387,36.5564,36.5122,36.5299,43550.0
2020-01-24 15:30:00,41.32,41.32,41.17,41.2,84472.0,36.5211,36.5211,36.3885,36.415,84472.0
2020-01-24 15:35:00,41.2,41.25,41.17,41.17,42308.0,36.415,36.4592,36.3885,36.3885,42308.0
2020-01-24 15:40:00,41.18,41.19,41.13,41.19,62034.0,36.3973,36.4062,36.3531,36.4062,62034.0
2020-01-24 15:45:00,41.18,41.24,41.17,41.23,51584.0,36.3973,36.4504,36.3885,36.4415,51584.0
2020-01-24 15:50:00,41.23,41.38,41.2,41.38,173629.0,36.4415,36.5741,36.415,36.5741,173629.0
2020-01-24 15:55:00,41.38,41.38,41.28,41.35,266808.0,36.5741,36.5741,36.4857,36.5476,266808.0
2020-01-27 09:30:00,40.85,41.03,40.83,40.99,95377.0,36.1056,36.2647,36.088,36.2294,95377.0
2020-01-27 09:35:00,41.0,41.01,40.89,40.9,49288.0,36.2382,36.2471,36.141,36.1498,49288.0
2020-01-27 09:40:00,40.92,41.02,40.87,41.02,26528.0,36.1675,36.2559,36.1233,36.2559,26528.0
2020-01-27 09:45:00,41.02,41.09,41.01,41.06,31736.0,36.2559,36.3178,36.2471,36.2913,31736.0
2020-01-27 09:50:00,41.06,41.09,41.02,41.05,23067.0,36.2913,36.3178,36.2559,36.2824,23067.0
2020-01-27 09:55:00,41.06,41.07,40.99,41.03,31051.0,36.2913,36.3001,36.2294,36.2647,31051.0
2020-01-27 10:00:00,41.02,41.02,40.79,40.79,47687.0,36.2559,36.2559,36.0526,36.0526,47687.0
2020-01-27 10:05:00,40.78,40.8,40.71,40.76,36993.0,36.0438,36.0615,35.9819,36.0261,36993.0
2020-01-27 10:10:00,40.76,40.79,40.73,40.79,29609.0,36.0261,36.0526,35.9996,36.0526,29609.0
2020-01-27 10:15:00,40.79,40.81,40.71,40.73,34517.0,36.0526,36.0703,35.9819,35.9996,34517.0
2020-01-27 10:20:00,40.72,40.76,40.7,40.73,19315.0,35.9907,36.0261,35.9731,35.9996,19315.0
2020-01-27 10:25:00,40.73,40.78,40.7,40.76,31836.0,35.9996,36.0438,35.9731,36.0261,31836.0
2020-01-27 10:30:00,40.76,40.78,40.71,40.72,25708.0,36.0261,36.0438,35.9819,35.9907,25708.0
2020-01-27 10:35:00,40.73,40.76,40.68,40.7,42605.0,35.9996,36.0261,35.9554,35.9731,42605.0
2020-01-27 10:40:00,40.71,40.71,40.66,40.67,28107.0,35.9819,35.9819,35.9377,35.9466,28107.0
2020-01-27 10:45:00,40.66,40.66,40.58,40.59,20313.0,35.9377,35.9377,35.867,35.8758,20313.0
2020-01-27 10:50:00,40.59,40.6,40.51,40.52,24092.0,35.8758,35.8847,35.8051,35.814,24092.0
2020-01-27 10:55:00,40.51,40.58,40.51,40.58,19656.0,35.8051,35.867,35.8051,35.867,19656.0
2020-01-27 11:00:00,40.58,40.6,40.56,40.59,18660.0,35.867,35.8847,35.8493,35.8758,18660.0
2020-01-27 11:05:00,40.6,40.6,40.53,40.54,14637.0,35.8847,35.8847,35.8228,35.8317,14637.0
2020-01-27 11:10:00,40.53,40.55,40.51,40.52,16178.0,35.8228,35.8405,35.8051,35.814,16178.0
2020-01-27 11:15:00,40.52,40.53,40.5,40.5,12986.0,35.814,35.8228,35.7963,35.7963,12986.0
2020-01-27 11:20:00,40.5,40.58,40.48,40.57,20979.0,35.7963,35.867,35.7786,35.8582,20979.0
2020-01-27 11:25:00,40.58,40.63,40.55,40.62,20973.0,35.867,35.9112,35.8405,35.9024,20973.0
2020-01-27 11:30:00,40.61,40.69,40.59,40.67,30734.0,35.8935,35.9642,35.8758,35.9466,30734.0
2020-01-27 11:35:00,40.67,40.78,40.67,40.73,18726.0,35.9466,36.0438,35.9466,35.9996,18726.0
2020-01-27 11:40:00,40.74,40.75,40.67,40.7,24257.0,36.0084,36.0173,35.9466,35.9731,24257.0
2020-01-27 11:45:00,40.7,40.7,40.65,40.66,11708.0,35.9731,35.9731,35.9289,35.9377,11708.0
2020-01-27 11:50:00,40.66,40.7,40.65,40.69,19175.0,35.9377,35.9731,35.9289,35.9642,19175.0
2020-01-27 11:55:00,40.68,40.69,40.66,40.68,16746.0,35.9554,35.9642,35.9377,35.9554,16746.0
2020-01-27 12:00:00,40.66,40.68,40.65,40.66,17354.0,35.9377,35.9554,35.9289,35.9377,17354.0
2020-01-27 12:05:00,40.66,40.75,40.66,40.74,18558.0,35.9377,36.0173,35.9377,36.0084,18558.0
2020-01-27 12:10:00,40.74,40.76,40.69,40.7,14600.0,36.0084,36.0261,35.9642,35.9731,14600.0
2020-01-27 12:15:00,40.7,40.72,40.69,40.7,16909.0,35.9731,35.9907,35.9642,35.9731,16909.0
2020-01-27 12:20:00,40.7,40.71,40.65,40.66,31856.0,35.9731,35.9819,35.9289,35.9377,31856.0
2020-01-27 12:25:00,40.65,40.69,40.65,40.69,16664.0,35.9289,35.9642,35.9289,35.9642,16664.0
2020-01-27 12:30:00,40.68,40.72,40.68,40.7,38303.0,35.9554,35.9907,35.9554,35.9731,38303.0
2020-01-27 12:35:00,40.7,40.74,40.68,40.69,56233.0,35.9731,36.0084,35.9554,35.9642,56233.0
2020-01-27 12:40:00,40.69,40.71,40.68,40.71,10669.0,35.9642,35.9819,35.9554,35.9819,10669.0
2020-01-27 12:45:00,40.71,40.74,40.69,40.73,12098.0,35.9819,36.0084,35.9642,35.9996,12098.0
2020-01-27 12:50:00,40.73,40.74,40.67,40.67,9883.0,35.9996,36.0084,35.9466,35.9466,9883.0
2020-01-27 12:55:00,40.68,40.68,40.62,40.65,17646.0,35.9554,35.9554,35.9024,35.9289,17646.0
2020-01-27 13:00:00,40.65,40.71,40.63,40.7,16074.0,35.9289,35.9819,35.9112,35.9731,16074.0
2020-01-27 13:05:00,40.71,40.71,40.64,40.65,13706.0,35.9819,35.9819,35.92,35.9289,13706.0
2020-01-27 13:10:00,40.65,40.65,40.62,40.64,5936.0,35.9289,35.9289,35.9024,35.92,5936.0
2020-01-27 13:15:00,40.64,40.66,40.62,40.63,22464.0,35.92,35.9377,35.9024,35.9112,22464.0
2020-01-27 13:20:00,40.63,40.65,40.6,40.61,17767.0,35.9112,35.9289,35.8847,35.8935,17767.0
2020-01-27 13:25:00,40.61,40.63,40.59,40.59,19840.0,35.8935,35.9112,35.8758,35.8758,19840.0
2020-01-27 13:30:00,40.59,40.6,40.57,40.58,18497.0,35.8758,35.8847,35.8582,35.867,18497.0
2020-01-27 13:35:00,40.58,40.63,40.57,40.62,26903.0,35.867,35.9112,35.8582,35.9024,26903.0
2020-01-27 13:40:00,40.62,40.69,40.62,40.69,21906.0,35.9024,35.9642,35.9024,35.9642,21906.0
2020-01-27 13:45:00,40.68,40.68,40.6,40.61,19443.0,35.9554,35.9554,35.8847,35.8935,19443.0
2020-01-27 13:50:00,40.61,40.61,40.56,40.57,26846.0,35.8935,35.8935,35.8493,35.8582,26846.0
2020-01-27 13:55:00,40.57,40.58,40.55,40.56,44740.0,35.8582,35.867,35.8405,35.8493,44740.0
2020-01-27 14:00:00,40.56,40.56,40.51,40.55,27981.0,35.8493,35.8493,35.8051,35.8405,27981.0
2020-01-27 14:05:00,40.54,40.64,40.54,40.64,17677.0,35.8317,35.92,35.8317,35.92,17677.0
2020-01-27 14:10:00,40.63,40.66,40.61,40.64,24879.0,35.9112,35.9377,35.8935,35.92,24879.0
2020-01-27 14:15:00,40.64,40.7,40.64,40.66,46992.0,35.92,35.9731,35.92,35.9377,46992.0
2020-01-27 14:20:00,40.65,40.66,40.62,40.63,14435.0,35.9289,35.9377,35.9024,35.9112,14435.0
2020-01-27 14:25:00,40.63,40.65,40.62,40.65,30967.0,35.9112,35.9289,35.9024,35.9289,30967.0
2020-01-27 14:30:00,40.65,40.66,40.55,40.59,89022.0,35.9289,35.9377,35.8405,35.8758,89022.0
2020-01-27 14:35:00,40.59,40.62,40.58,40.59,47282.0,35.8758,35.9024,35.867,35.8758,47282.0
2020-01-27 14:40:00,40.6,40.61,40.55,40.58,37060.0,35.8847,35.8935,35.8405,35.867,37060.0
2020-01-27 14:45:00,40.58,40.59,40.55,40.56,32597.0,35.867,35.8758,35.8405,35.8493,32597.0
2020-01-27 14:50:00,40.56,40.56,40.5,40.51,23104.0,35.8493,35.8493,35.7963,35.8051,23104.0
2020-01-27 14:55:00,40.52,40.54,40.5,40.51,29341.0,35.814,35.8317,35.7963,35.8051,29341.0
2020-01-27 15:00:00,40.52,40.52,40.48,40.49,22819.0,35.814,35.814,35.7786,35.7875,22819.0
2020-01-27 15:05:00,40.49,40.51,40.46,40.48,40262.0,35.7875,35.8051,35.7609,35.7786,40262.0
2020-01-27 15:10:00,40.48,40.48,40.41,40.45,87182.0,35.7786,35.7786,35.7168,35.7521,87182.0
2020-01-27 15:15:00,40.45,40.5,40.45,40.48,28449.0,35.7521,35.7963,35.7521,35.7786,28449.0
2020-01-27 15:20:00,40.48,40.5,40.46,40.48,44458.0,35.7786,35.7963,35.7609,35.7786,44458.0
2020-01-27 15:25:00,40.48,40.49,40.44,40.48,31658.0,35.7786,35.7875,35.7433,35.7786,31658.0
2020-01-27 15:30:00,40.47,40.48,40.4,40.41,47589.0,35.7698,35.7786,35.7079,35.7168,47589.0
2020-01-27 15:35:00,40.4,40.41,40.37,40.4,60554.0,35.7079,35.7168,35.6814,35.7079,60554.0
2020-01-27 15:40:00,40.4,40.4,40.37,40.37,92135.0,35.7079,35.7079,35.6814,35.6814,92135.0
2020-01-27 15:45:00,40.37,40.39,40.3,40.32,57338.0,35.6814,35.6991,35.6195,35.6372,57338.0
2020-01-27 15:50:00,40.31,40.32,40.28,40.3,74270.0,35.6284,35.6372,35.6018,35.6195,74270.0
2020-01-27 15:55:00,40.29,40.32,40.27,40.27,198787.0,35.6107,35.6372,35.593,35.593,198787.0
2020-01-28 09:30:00,40.35,40.47,40.21,40.23,68558.0,35.6637,35.7698,35.54,35.5577,68558.0
2020-01-28 09:35:00,40.21,40.23,40.09,40.11,50385.0,35.54,35.5577,35.4339,35.4516,50385.0
2020-01-28 09:40:00,40.11,40.19,40.08,40.18,29443.0,35.4516,35.5223,35.4251,35.5135,29443.0
2020-01-28 09:45:00,40.19,40.27,40.15,40.15,44516.0,35.5223,35.593,35.4869,35.4869,44516.0
2020-01-28 09:50:00,40.15,40.22,40.13,40.17,42555.0,35.4869,35.5488,35.4693,35.5046,42555.0
2020-01-28 09:55:00,40.17,40.26,40.16,40.25,20310.0,35.5046,35.5842,35.4958,35.5753,20310.0
2020-01-28 10:00:00,40.26,40.3,40.25,40.3,25069.0,35.5842,35.6195,35.5753,35.6195,25069.0
2020-01-28 10:05:00,40.3,40.35,40.29,40.31,106411.0,35.6195,35.6637,35.6107,35.6284,106411.0
2020-01-28 10:10:00,40.31,40.49,40.29,40.46,233939.0,35.6284,35.7875,35.6107,35.7609,233939.0
2020-01-28 10:15:00,40.46,40.5,40.42,40.48,55802.0,35.7609,35.7963,35.7256,35.7786,55802.0
2020-01-28 10:20:00,40.48,40.58,40.4,40.57,729396.0,35.7786,35.867,35.7079,35.8582,729396.0
2020-01-28 10:25:00,40.57,40.62,40.56,40.56,46027.0,35.8582,35.9024,35.8493,35.8493,46027.0
2020-01-28 10:30:00,40.55,40.59,40.47,40.5,66773.0,35.8405,35.8758,35.7698,35.7963,66773.0
2020-01-28 10:35:00,40.49,40.49,40.42,40.43,61344.0,35.7875,35.7875,35.7256,35.7344,61344.0
2020-01-28 10:40:00,40.43,40.49,40.43,40.48,56809.0,35.7344,35.7875,35.7344,35.7786,56809.0
2020-01-28 10:45:00,40.48,40.51,40.46,40.47,52591.0,35.7786,35.8051,35.7609,35.7698,52591.0
2020-01-28 10:50:00,40.48,40.54,40.47,40.5,58878.0,35.7786,35.8317,35.7698,35.7963,58878.0
2020-01-28 10:55:00,40.51,40.6,40.5,40.59,32595.0,35.8051,35.8847,35.7963,35.8758,32595.0
2020-01-28 11:00:00,40.59,40.61,40.51,40.52,23540.0,35.8758,35.8935,35.8051,35.814,23540.0
2020-01-28 11:05:00,40.53,40.56,40.51,40.55,19866.0,35.8228,35.8493,35.8051,35.8405,19866.0
2020-01-28 11:10:00,40.55,40.67,40.54,40.67,72366.0,35.8405,35.9466,35.8317,35.9466,72366.0
2020-01-28 11:15:00,40.67,40.71,40.63,40.66,18796.0,35.9466,35.9819,35.9112,35.9377,18796.0
2020-01-28 11:20:00,40.67,40.72,40.66,40.72,25595.0,35.9466,35.9907,35.9377,35.9907,25595.0
2020-01-28 11:25:00,40.73,40.74,40.69,40.7,22847.0,35.9996,36.0084,35.9642,35.9731,22847.0
2020-01-28 11:30:00,40.7,40.71,40.64,40.64,24162.0,35.9731,35.9819,35.92,35.92,24162.0
2020-01-28 11:35:00,40.65,40.66,40.62,40.62,14182.0,35.9289,35.9377,35.9024,35.9024,14182.0
2020-01-28 11:40:00,40.63,40.64,40.59,40.61,16541.0,35.9112,35.92,35.8758,35.8935,16541.0
2020-01-28 11:45:00,40.61,40.63,40.57,40.61,28957.0,35.8935,35.9112,35.8582,35.8935,28957.0
2020-01-28 11:50:00,40.61,40.63,40.59,40.62,30528.0,35.8935,35.9112,35.8758,35.9024,30528.0
2020-01-28 11:55:00,40.62,40.64,40.61,40.64,12568.0,35.9024,35.92,35.8935,35.92,12568.0
2020-01-28 12:00:00,40.64,40.66,40.61,40.65,10096.0,35.92,35.9377,35.8935,35.9289,10096.0
2020-01-28 12:05:00,40.66,40.69,40.65,40.69,14008.0,35.9377,35.9642,35.9289,35.9642,14008.0
2020-01-28 12:10:00,40.69,40.7,40.67,40.7,16408.0,35.9642,35.9731,35.9466,35.9731,16408.0
2020-01-28 12:15:00,40.7,40.74,40.67,40.74,15755.0,35.9731,36.0084,35.9466,36.0084,15755.0
2020-01-28 12:20:00,40.73,40.78,40.73,40.76,20857.0,35.9996,36.0438,35.9996,36.0261,20857.0
2020-01-28 12:25:00,40.77,40.77,40.67,40.68,85788.0,36.0349,36.0349,35.9466,35.9554,85788.0
2020-01-28 12:30:00,40.69,40.69,40.62,40.64,169717.0,35.9642,35.9642,35.9024,35.92,169717.0
2020-01-28 12:35:00,40.64,40.72,40.64,40.72,21297.0,35.92,35.9907,35.92,35.9907,21297.0
2020-01-28 12:40:00,40.72,40.73,40.65,40.68,60768.0,35.9907,35.9996,35.9289,35.9554,60768.0
2020-01-28 12:45:00,40.68,40.69,40.65,40.65,49151.0,35.9554,35.9642,35.9289,35.9289,49151.0
2020-01-28 12:50:00,40.66,40.69,40.65,40.66,105570.0,35.9377,35.9642,35.9289,35.9377,105570.0
2020-01-28 12:55:00,40.65,40.77,40.64,40.76,203362.0,35.9289,36.0349,35.92,36.0261,203362.0
2020-01-28 13:00:00,40.77,40.77,40.7,40.72,45605.0,36.0349,36.0349,35.9731,35.9907,45605.0
2020-01-28 13:05:00,40.7,40.75,40.7,40.73,21432.0,35.9731,36.0173,35.9731,35.9996,21432.0
2020-01-28 13:10:00,40.74,40.77,40.73,40.77,12058.0,36.0084,36.0349,35.9996,36.0349,12058.0
2020-01-28 13:15:00,40.77,40.79,40.75,40.77,9674.0,36.0349,36.0526,36.0173,36.0349,9674.0
2020-01-28 13:20:00,40.77,40.79,40.75,40.79,5619.0,36.0349,36.0526,36.0173,36.0526,5619.0
2020-01-28 13:25:00,40.79,40.8,40.77,40.78,9950.0,36.0526,36.0615,36.0349,36.0438,9950.0
2020-01-28 13:30:00,40.78,40.79,40.75,40.75,13767.0,36.0438,36.0526,36.0173,36.0173,13767.0
2020-01-28 13:35:00,40.76,40.76,40.74,40.74,8777.0,36.0261,36.0261,36.0084,36.0084,8777.0
2020-01-28 13:40:00,40.75,40.75,40.73,40.74,10516.0,36.0173,36.0173,35.9996,36.0084,10516.0
2020-01-28 13:45:00,40.73,40.78,40.73,40.77,22483.0,35.9996,36.0438,35.9996,36.0349,22483.0
2020-01-28 13:50:00,40.77,40.79,40.76,40.78,11434.0,36.0349,36.0526,36.0261,36.0438,11434.0
2020-01-28 13:55:00,40.78,40.78,40.74,40.76,13867.0,36.0438,36.0438,36.0084,36.0261,13867.0
2020-01-28 14:00:00,40.76,40.78,40.74,40.77,15004.0,36.0261,36.0438,36.0084,36.0349,15004.0
2020-01-28 14:05:00,40.77,40.85,40.77,40.84,201046.0,36.0349,36.1056,36.0349,36.0968,201046.0
2020-01-28 14:10:00,40.84,40.85,40.82,40.85,12041.0,36.0968,36.1056,36.0791,36.1056,12041.0
2020-01-28 14:15:00,40.86,40.86,40.82,40.85,69738.0,36.1145,36.1145,36.0791,36.1056,69738.0
2020-01-28 14:20:00,40.84,40.88,40.82,40.86,43080.0,36.0968,36.1322,36.0791,36.1145,43080.0
2020-01-28 14:25:00,40.86,40.87,40.84,40.85,11370.0,36.1145,36.1233,36.0968,36.1056,11370.0
2020-01-28 14:30:00,40.86,40.88,40.85,40.86,17655.0,36.1145,36.1322,36.1056,36.1145,17655.0
2020-01-28 14:35:00,40.86,40.9,40.85,40.89,38791.0,36.1145,36.1498,36.1056,36.141,38791.0
2020-01-28 14:40:00,40.89,40.93,40.87,40.93,36497.0,36.141,36.1764,36.1233,36.1764,36497.0
2020-01-28 14:45:00,40.92,40.92,40.87,40.87,21481.0,36.1675,36.1675,36.1233,36.1233,21481.0
2020-01-28 14:50:00,40.87,40.9,40.86,40.89,37105.0,36.1233,36.1498,36.1145,36.141,37105.0
2020-01-28 14:55:00,40.89,40.93,40.87,40.91,443226.0,36.141,36.1764,36.1233,36.1587,443226.0
2020-01-28 15:00:00,40.91,40.92,40.84,40.84,273344.0,36.1587,36.1675,36.0968,36.0968,273344.0
2020-01-28 15:05:00,40.85,40.89,40.84,40.89,79601.0,36.1056,36.141,36.0968,36.141,79601.0
2020-01-28 15:10:00,40.89,40.89,40.85,40.88,21850.0,36.141,36.141,36.1056,36.1322,21850.0
2020-01-28 15:15:00,40.88,40.91,40.86,40.91,21688.0,36.1322,36.1587,36.1145,36.1587,21688.0
2020-01-28 15:20:00,40.91,40.99,40.9,40.98,22570.0,36.1587,36.2294,36.1498,36.2206,22570.0
2020-01-28 15:25:00,40.97,41.0,40.95,41.0,36237.0,36.2117,36.2382,36.194,36.2382,36237.0
2020-01-28 15:30:00,41.0,41.02,40.97,41.02,35699.0,36.2382,36.2559,36.2117,36.2559,35699.0
2020-01-28 15:35:00,41.01,41.03,40.94,40.95,58119.0,36.2471,36.2647,36.1852,36.194,58119.0
2020-01-28 15:40:00,40.95,40.98,40.94,40.98,58652.0,36.194,36.2206,36.1852,36.2206,58652.0
2020-01-28 15:45:00,40.98,40.98,40.89,40.9,112318.0,36.2206,36.2206,36.141,36.1498,112318.0
2020-01-28 15:50:00,40.9,40.91,40.79,40.81,219718.0,36.1498,36.1587,36.0526,36.0703,219718.0
2020-01-28 15:55:00,40.8,40.87,40.8,40.81,202938.0,36.0615,36.1233,36.0615,36.0703,202938.0
2020-01-29 09:30:00,41.05,41.14,40.97,41.07,57007.0,36.2824,36.362,36.2117,36.3001,57007.0
2020-01-29 09:35:00,41.08,41.15,41.05,41.09,42003.0,36.3089,36.3708,36.2824,36.3178,42003.0
2020-01-29 09:40:00,41.1,41.17,41.1,41.15,26495.0,36.3266,36.3885,36.3266,36.3708,26495.0
2020-01-29 09:45:00,41.15,41.24,41.13,41.15,144424.0,36.3708,36.4504,36.3531,36.3708,144424.0
2020-01-29 09:50:00,41.15,41.16,41.04,41.07,33354.0,36.3708,36.3796,36.2736,36.3001,33354.0
2020-01-29 09:55:00,41.09,41.09,40.92,40.94,27467.0,36.3178,36.3178,36.1675,36.1852,27467.0
2020-01-29 10:00:00,40.94,40.96,40.85,40.86,21827.0,36.1852,36.2029,36.1056,36.1145,21827.0
2020-01-29 10:05:00,40.86,40.87,40.69,40.73,61223.0,36.1145,36.1233,35.9642,35.9996,61223.0
2020-01-29 10:10:00,40.72,40.8,40.66,40.76,52911.0,35.9907,36.0615,35.9377,36.0261,52911.0
2020-01-29 10:15:00,40.75,40.82,40.74,40.74,16237.0,36.0173,36.0791,36.0084,36.0084,16237.0
2020-01-29 10:20:00,40.75,40.8,40.74,40.77,17097.0,36.0173,36.0615,36.0084,36.0349,17097.0
2020-01-29 10:25:00,40.77,40.84,40.76,40.8,22415.0,36.0349,36.0968,36.0261,36.0615,22415.0
2020-01-29 10:30:00,40.8,40.82,40.76,40.77,16153.0,36.0615,36.0791,36.0261,36.0349,16153.0
2020-01-29 10:35:00,40.77,40.83,40.75,40.83,179733.0,36.0349,36.088,36.0173,36.088,179733.0
2020-01-29 10:40:00,40.83,40.83,40.75,40.76,63360.0,36.088,36.088,36.0173,36.0261,63360.0
2020-01-29 10:45:00,40.77,40.85,40.76,40.83,22919.0,36.0349,36.1056,36.0261,36.088,22919.0
2020-01-29 10:50:00,40.83,40.85,40.79,40.83,29169.0,36.088,36.1056,36.0526,36.088,29169.0
2020-01-29 10:55:00,40.83,40.85,40.8,40.84,30398.0,36.088,36.1056,36.0615,36.0968,30398.0
2020-01-29 11:00:00,40.84,40.9,40.84,40.9,15475.0,36.0968,36.1498,36.0968,36.1498,15475.0
2020-01-29 11:05:00,40.91,40.91,40.84,40.88,64729.0,36.1587,36.1587,36.0968,36.1322,64729.0
2020-01-29 11:10:00,40.88,40.92,40.85,40.89,76494.0,36.1322,36.1675,36.1056,36.141,76494.0
2020-01-29 11:15:00,40.89,40.94,40.88,40.89,20236.0,36.141,36.1852,36.1322,36.141,20236.0
2020-01-29 11:20:00,40.89,40.94,40.87,40.94,24220.0,36.141,36.1852,36.1233,36.1852,24220.0
2020-01-29 11:25:00,40.94,40.94,40.89,40.9,22058.0,36.1852,36.1852,36.141,36.1498,22058.0
2020-01-29 11:30:00,40.9,40.9,40.81,40.83,27730.0,36.1498,36.1498,36.0703,36.088,27730.0
2020-01-29 11:35:00,40.83,40.84,40.72,40.73,16622.0,36.088,36.0968,35.9907,35.9996,16622.0
2020-01-29 11:40:00,40.73,40.74,40.71,40.73,16677.0,35.9996,36.0084,35.9819,35.9996,16677.0
2020-01-29 11:45:00,40.73,40.77,40.72,40.75,16744.0,35.9996,36.0349,35.9907,36.0173,16744.0
2020-01-29 11:50:00,40.76,40.78,40.74,40.77,13933.0,36.0261,36.0438,36.0084,36.0349,13933.0
2020-01-29 11:55:00,40.77,40.82,40.76,40.82,17855.0,36.0349,36.0791,36.0261,36.0791,17855.0
2020-01-29 12:00:00,40.82,40.83,40.77,40.8,12383.0,36.0791,36.088,36.0349,36.0615,12383.0
2020-01-29 12:05:00,40.81,40.81,40.78,40.8,9537.0,36.0703,36.0703,36.0438,36.0615,9537.0
2020-01-29 12:10:00,40.8,40.81,40.78,40.8,10503.0,36.0615,36.0703,36.0438,36.0615,10503.0
2020-01-29 12:15:00,40.8,40.82,40.77,40.82,26123.0,36.0615,36.0791,36.0349,36.0791,26123.0
2020-01-29 12:20:00,40.81,40.85,40.78,40.78,12846.0,36.0703,36.1056,36.0438,36.0438,12846.0
2020-01-29 12:25:00,40.78,40.79,40.77,40.77,13836.0,36.0438,36.0526,36.0349,36.0349,13836.0
2020-01-29 12:30:00,40.78,40.79,40.77,40.78,17777.0,36.0438,36.0526,36.0349,36.0438,17777.0
2020-01-29 12:35:00,40.78,40.81,40.76,40.77,11890.0,36.0438,36.0703,36.0261,36.0349,11890.0
2020-01-29 12:40:00,40.76,40.77,40.73,40.75,11051.0,36.0261,36.0349,35.9996,36.0173,11051.0
2020-01-29 12:45:00,40.76,40.76,40.72,40.76,20093.0,36.0261,36.0261,35.9907,36.0261,20093.0
2020-01-29 12:50:00,40.76,40.76,40.71,40.71,10260.0,36.0261,36.0261,35.9819,35.9819,10260.0
2020-01-29 12:55:00,40.71,40.74,40.71,40.73,16247.0,35.9819,36.0084,35.9819,35.9996,16247.0
2020-01-29 13:00:00,40.73,40.76,40.71,40.73,15536.0,35.9996,36.0261,35.9819,35.9996,15536.0
2020-01-29 13:05:00,40.73,40.73,40.71,40.72,11035.0,35.9996,35.9996,35.9819,35.9907,11035.0
2020-01-29 13:10:00,40.72,40.73,40.68,40.73,17944.0,35.9907,35.9996,35.9554,35.9996,17944.0
2020-01-29 13:15:00,40.73,40.78,40.72,40.78,20509.0,35.9996,36.0438,35.9907,36.0438,20509.0
2020-01-29 13:20:00,40.78,40.78,40.73,40.77,18061.0,36.0438,36.0438,35.9996,36.0349,18061.0
2020-01-29 13:25:00,40.77,40.78,40.75,40.77,9765.0,36.0349,36.0438,36.0173,36.0349,9765.0
2020-01-29 13:30:00,40.77,40.79,40.76,40.79,12853.0,36.0349,36.0526,36.0261,36.0526,12853.0
2020-01-29 13:35:00,40.78,40.78,40.73,40.74,17975.0,36.0438,36.0438,35.9996,36.0084,17975.0
2020-01-29 13:40:00,40.74,40.75,40.72,40.75,18783.0,36.0084,36.0173,35.9907,36.0173,18783.0
2020-01-29 13:45:00,40.75,40.76,40.73,40.73,18337.0,36.0173,36.0261,35.9996,35.9996,18337.0
2020-01-29 13:50:00,40.73,40.74,40.72,40.73,22044.0,35.9996,36.0084,35.9907,35.9996,22044.0
2020-01-29 13:55:00,40.74,40.75,40.71,40.71,16365.0,36.0084,36.0173,35.9819,35.9819,16365.0
2020-01-29 14:00:00,40.73,40.8,40.68,40.79,27920.0,35.9996,36.0615,35.9554,36.0526,27920.0
2020-01-29 14:05:00,40.79,40.8,40.77,40.77,14262.0,36.0526,36.0615,36.0349,36.0349,14262.0
2020-01-29 14:10:00,40.77,40.8,40.75,40.77,22502.0,36.0349,36.0615,36.0173,36.0349,22502.0
2020-01-29 14:15:00,40.76,40.79,40.74,40.78,27258.0,36.0261,36.0526,36.0084,36.0438,27258.0
2020-01-29 14:20:00,40.78,40.8,40.77,40.77,21324.0,36.0438,36.0615,36.0349,36.0349,21324.0
2020-01-29 14:25:00,40.77,40.78,40.75,40.76,15629.0,36.0349,36.0438,36.0173,36.0261,15629.0
2020-01-29 14:30:00,40.75,40.78,40.73,40.73,24345.0,36.0173,36.0438,35.9996,35.9996,24345.0
2020-01-29 14:35:00,40.73,40.76,40.7,40.76,28643.0,35.9996,36.0261,35.9731,36.0261,28643.0
2020-01-29 14:40:00,40.76,40.77,40.72,40.75,23476.0,36.0261,36.0349,35.9907,36.0173,23476.0
2020-01-29 14:45:00,40.75,40.76,40.7,40.72,20130.0,36.0173,36.0261,35.9731,35.9907,20130.0
2020-01-29 14:50:00,40.72,40.72,40.68,40.69,23044.0,35.9907,35.9907,35.9554,35.9642,23044.0
2020-01-29 14:55:00,40.69,40.74,40.68,40.72,43834.0,35.9642,36.0084,35.9554,35.9907,43834.0
2020-01-29 15:00:00,40.72,40.73,40.66,40.68,29033.0,35.9907,35.9996,35.9377,35.9554,29033.0
2020-01-29 15:05:00,40.67,40.7,40.62,40.63,63004.0,35.9466,35.9731,35.9024,35.9112,63004.0
2020-01-29 15:10:00,40.63,40.65,40.57,40.59,54170.0,35.9112,35.9289,35.8582,35.8758,54170.0
2020-01-29 15:15:00,40.59,40.63,40.56,40.59,45017.0,35.8758,35.9112,35.8493,35.8758,45017.0
2020-01-29 15:20:00,40.59,40.6,40.55,40.6,39739.0,35.8758,35.8847,35.8405,35.8847,39739.0
2020-01-29 15:25:00,40.61,40.66,40.6,40.64,55982.0,35.8935,35.9377,35.8847,35.92,55982.0
2020-01-29 15:30:00,40.63,40.64,40.58,40.59,44800.0,35.9112,35.92,35.867,35.8758,44800.0
2020-01-29 15:35:00,40.59,40.63,40.58,40.58,97711.0,35.8758,35.9112,35.867,35.867,97711.0
2020-01-29 15:40:00,40.57,40.58,40.51,40.52,60453.0,35.8582,35.867,35.8051,35.814,60453.0
2020-01-29 15:45:00,40.52,40.54,40.49,40.5,104740.0,35.814,35.8317,35.7875,35.7963,104740.0
2020-01-29 15:50:00,40.49,40.5,40.47,40.5,116891.0,35.7875,35.7963,35.7698,35.7963,116891.0
2020-01-29 15:55:00,40.5,40.54,40.47,40.49,268349.0,35.7963,35.8317,35.7698,35.7875,268349.0
2020-01-30 09:30:00,40.29,40.52,40.26,40.51,58523.0,35.6107,35.814,35.5842,35.8051,58523.0
2020-01-30 09:35:00,40.51,40.53,40.46,40.5,40428.0,35.8051,35.8228,35.7609,35.7963,40428.0
2020-01-30 09:40:00,40.5,40.53,40.46,40.52,21693.0,35.7963,35.8228,35.7609,35.814,21693.0
2020-01-30 09:45:00,40.51,40.67,40.48,40.65,171293.0,35.8051,35.9466,35.7786,35.9289,171293.0
2020-01-30 09:50:00,40.65,40.68,40.61,40.64,49317.0,35.9289,35.9554,35.8935,35.92,49317.0
2020-01-30 09:55:00,40.65,40.68,40.62,40.63,65213.0,35.9289,35.9554,35.9024,35.9112,65213.0
2020-01-30 10:00:00,40.63,40.74,40.61,40.73,190110.0,35.9112,36.0084,35.8935,35.9996,190110.0
2020-01-30 10:05:00,40.73,40.79,40.67,40.73,123881.0,35.9996,36.0526,35.9466,35.9996,123881.0
2020-01-30 10:10:00,40.73,40.78,40.7,40.71,39090.0,35.9996,36.0438,35.9731,35.9819,39090.0
2020-01-30 10:15:00,40.71,40.72,40.54,40.55,70814.0,35.9819,35.9907,35.8317,35.8405,70814.0
2020-01-30 10:20:00,40.55,40.55,40.45,40.46,26122.0,35.8405,35.8405,35.7521,35.7609,26122.0
2020-01-30 10:25:00,40.47,40.49,40.45,40.49,19464.0,35.7698,35.7875,35.7521,35.7875,19464.0
2020-01-30 10:30:00,40.5,40.5,40.42,40.43,36398.0,35.7963,35.7963,35.7256,35.7344,36398.0
2020-01-30 10:35:00,40.44,40.5,40.36,40.43,599314.0,35.7433,35.7963,35.6726,35.7344,599314.0
2020-01-30 10:40:00,40.42,40.43,40.29,40.32,27974.0,35.7256,35.7344,35.6107,35.6372,27974.0
2020-01-30 10:45:00,40.31,40.36,40.26,40.34,40103.0,35.6284,35.6726,35.5842,35.6549,40103.0
2020-01-30 10:50:00,40.34,40.36,40.3,40.3,30130.0,35.6549,35.6726,35.6195,35.6195,30130.0
2020-01-30 10:55:00,40.3,40.31,40.27,40.3,51480.0,35.6195,35.6284,35.593,35.6195,51480.0
2020-01-30 11:00:00,40.3,40.38,40.28,40.34,59722.0,35.6195,35.6902,35.6018,35.6549,59722.0
2020-01-30 11:05:00,40.34,40.43,40.32,40.41,42291.0,35.6549,35.7344,35.6372,35.7168,42291.0
2020-01-30 11:10:00,40.41,40.51,40.4,40.48,63424.0,35.7168,35.8051,35.7079,35.7786,63424.0
2020-01-30 11:15:00,40.48,40.56,40.47,40.54,78319.0,35.7786,35.8493,35.7698,35.8317,78319.0
2020-01-30 11:20:00,40.54,40.57,40.49,40.57,75820.0,35.8317,35.8582,35.7875,35.8582,75820.0
2020-01-30 11:25:00,40.57,40.65,40.57,40.58,212897.0,35.8582,35.9289,35.8582,35.867,212897.0
2020-01-30 11:30:00,40.59,40.59,40.46,40.47,29254.0,35.8758,35.8758,35.7609,35.7698,29254.0
2020-01-30 11:35:00,40.47,40.56,40.46,40.55,39059.0,35.7698,35.8493,35.7609,35.8405,39059.0
2020-01-30 11:40:00,40.55,40.58,40.48,40.5,46139.0,35.8405,35.867,35.7786,35.7963,46139.0
2020-01-30 11:45:00,40.5,40.56,40.5,40.55,64119.0,35.7963,35.8493,35.7963,35.8405,64119.0
2020-01-30 11:50:00,40.55,40.6,40.53,40.57,54093.0,35.8405,35.8847,35.8228,35.8582,54093.0
2020-01-30 11:55:00,40.57,40.57,40.51,40.52,33679.0,35.8582,35.8582,35.8051,35.814,33679.0
2020-01-30 12:00:00,40.52,40.54,40.49,40.5,13813.0,35.814,35.8317,35.7875,35.7963,13813.0
2020-01-30 12:05:00,40.5,40.52,40.48,40.48,47939.0,35.7963,35.814,35.7786,35.7786,47939.0
2020-01-30 12:10:00,40.48,40.5,40.46,40.47,20247.0,35.7786,35.7963,35.7609,35.7698,20247.0
2020-01-30 12:15:00,40.47,40.5,40.46,40.5,25803.0,35.7698,35.7963,35.7609,35.7963,25803.0
2020-01-30 12:20:00,40.49,40.5,40.48,40.49,31818.0,35.7875,35.7963,35.7786,35.7875,31818.0
2020-01-30 12:25:00,40.5,40.5,40.44,40.44,24657.0,35.7963,35.7963,35.7433,35.7433,24657.0
2020-01-30 12:30:00,40.45,40.47,40.43,40.44,59605.0,35.7521,35.7698,35.7344,35.7433,59605.0
2020-01-30 12:35:00,40.44,40.46,40.34,40.35,72778.0,35.7433,35.7609,35.6549,35.6637,72778.0
2020-01-30 12:40:00,40.36,40.37,40.33,40.34,25991.0,35.6726,35.6814,35.646,35.6549,25991.0
2020-01-30 12:45:00,40.33,40.34,40.28,40.32,26827.0,35.646,35.6549,35.6018,35.6372,26827.0
2020-01-30 12:50:00,40.32,40.36,40.31,40.35,36653.0,35.6372,35.6726,35.6284,35.6637,36653.0
2020-01-30 12:55:00,40.35,40.41,40.34,40.41,68011.0,35.6637,35.7168,35.6549,35.7168,68011.0
2020-01-30 13:00:00,40.41,40.45,40.38,40.42,35802.0,35.7168,35.7521,35.6902,35.7256,35802.0
2020-01-30 13:05:00,40.42,40.43,40.39,40.41,27505.0,35.7256,35.7344,35.6991,35.7168,27505.0
2020-01-30 13:10:00,40.41,40.45,40.4,40.43,93719.0,35.7168,35.7521,35.7079,35.7344,93719.0
2020-01-30 13:15:00,40.43,40.45,40.29,40.3,130311.0,35.7344,35.7521,35.6107,35.6195,130311.0
2020-01-30 13:20:00,40.29,40.31,40.25,40.27,48928.0,35.6107,35.6284,35.5753,35.593,48928.0
2020-01-30 13:25:00,40.27,40.3,40.26,40.28,139709.0,35.593,35.6195,35.5842,35.6018,139709.0
2020-01-30 13:30:00,40.28,40.31,40.26,40.3,31000.0,35.6018,35.6284,35.5842,35.6195,31000.0
2020-01-30 13:35:00,40.3,40.3,40.26,40.27,30232.0,35.6195,35.6195,35.5842,35.593,30232.0
2020-01-30 13:40:00,40.27,40.28,40.22,40.22,32002.0,35.593,35.6018,35.5488,35.5488,32002.0
2020-01-30 13:45:00,40.23,40.25,40.21,40.21,146380.0,35.5577,35.5753,35.54,35.54,146380.0
2020-01-30 13:50:00,40.21,40.24,40.2,40.23,39585.0,35.54,35.5665,35.5311,35.5577,39585.0
2020-01-30 13:55:00,40.22,40.26,40.22,40.24,31088.0,35.5488,35.5842,35.5488,35.5665,31088.0
2020-01-30 14:00:00,40.25,40.29,40.24,40.25,79869.0,35.5753,35.6107,35.5665,35.5753,79869.0
2020-01-30 14:05:00,40.25,40.36,40.23,40.35,88862.0,35.5753,35.6726,35.5577,35.6637,88862.0
2020-01-30 14:10:00,40.36,40.36,40.31,40.32,51587.0,35.6726,35.6726,35.6284,35.6372,51587.0
2020-01-30 14:15:00,40.32,40.36,40.31,40.36,57563.0,35.6372,35.6726,35.6284,35.6726,57563.0
2020-01-30 14:20:00,40.37,40.39,40.33,40.35,39263.0,35.6814,35.6991,35.646,35.6637,39263.0
2020-01-30 14:25:00,40.35,40.39,40.34,40.37,59625.0,35.6637,35.6991,35.6549,35.6814,59625.0
2020-01-30 14:30:00,40.37,40.38,40.35,40.36,33817.0,35.6814,35.6902,35.6637,35.6726,33817.0
2020-01-30 14:35:00,40.36,40.36,40.28,40.29,40515.0,35.6726,35.6726,35.6018,35.6107,40515.0
2020-01-30 14:40:00,40.28,40.39,40.23,40.29,123617.0,35.6018,35.6991,35.5577,35.6107,123617.0
2020-01-30 14:45:00,40.29,40.39,40.26,40.37,193575.0,35.6107,35.6991,35.5842,35.6814,193575.0
2020-01-30 14:50:00,40.37,40.43,40.32,40.34,71112.0,35.6814,35.7344,35.6372,35.6549,71112.0
2020-01-30 14:55:00,40.35,40.5,40.34,40.47,59791.0,35.6637,35.7963,35.6549,35.7698,59791.0
2020-01-30 15:00:00,40.47,40.58,40.43,40.58,555803.0,35.7698,35.867,35.7344,35.867,555803.0
2020-01-30 15:05:00,40.58,40.59,40.52,40.52,40741.0,35.867,35.8758,35.814,35.814,40741.0
2020-01-30 15:10:00,40.53,40.54,40.46,40.47,69187.0,35.8228,35.8317,35.7609,35.7698,69187.0
2020-01-30 15:15:00,40.47,40.58,40.45,40.52,63283.0,35.7698,35.867,35.7521,35.814,63283.0
2020-01-30 15:20:00,40.52,40.6,40.51,40.57,77573.0,35.814,35.8847,35.8051,35.8582,77573.0
2020-01-30 15:25:00,40.58,40.6,40.53,40.55,68167.0,35.867,35.8847,35.8228,35.8405,68167.0
2020-01-30 15:30:00,40.55,40.57,40.49,40.52,149036.0,35.8405,35.8582,35.7875,35.814,149036.0
2020-01-30 15:35:00,40.52,40.54,40.46,40.5,125932.0,35.814,35.8317,35.7609,35.7963,125932.0
2020-01-30 15:40:00,40.49,40.55,40.49,40.51,199754.0,35.7875,35.8405,35.7875,35.8051,199754.0
2020-01-30 15:45:00,40.51,40.53,40.45,40.46,450840.0,35.8051,35.8228,35.7521,35.7609,450840.0
2020-01-30 15:50:00,40.47,40.52,40.43,40.47,303031.0,35.7698,35.814,35.7344,35.7698,303031.0
2020-01-30 15:55:00,40.47,40.56,40.44,40.51,636458.0,35.7698,35.8493,35.7433,35.8051,636458.0
2020-01-31 09:30:00,41.25,42.08,41.25,42.08,246292.0,36.4592,37.1928,36.4592,37.1928,246292.0
2020-01-31 09:35:00,41.99,42.34,41.67,41.71,169896.0,37.1132,37.4226,36.8304,36.8658,169896.0
2020-01-31 09:40:00,41.71,41.72,40.8,40.84,252837.0,36.8658,36.8746,36.0615,36.0968,252837.0
2020-01-31 09:45:00,40.84,40.86,40.28,40.33,157193.0,36.0968,36.1145,35.6018,35.646,157193.0
2020-01-31 09:50:00,40.38,40.64,40.34,40.64,97779.0,35.6902,35.92,35.6549,35.92,97779.0
2020-01-31 09:55:00,40.64,40.72,40.46,40.49,83572.0,35.92,35.9907,35.7609,35.7875,83572.0
2020-01-31 10:00:00,40.52,40.67,40.47,40.64,64510.0,35.814,35.9466,35.7698,35.92,64510.0
2020-01-31 10:05:00,40.64,40.82,40.53,40.67,284322.0,35.92,36.0791,35.8228,35.9466,284322.0
2020-01-31 10:10:00,40.67,40.75,40.51,40.51,64739.0,35.9466,36.0173,35.8051,35.8051,64739.0
2020-01-31 10:15:00,40.51,40.68,40.45,40.48,222398.0,35.8051,35.9554,35.7521,35.7786,222398.0
2020-01-31 10:20:00,40.5,40.71,40.46,40.7,71952.0,35.7963,35.9819,35.7609,35.9731,71952.0
2020-01-31 10:25:00,40.71,40.91,40.65,40.73,74892.0,35.9819,36.1587,35.9289,35.9996,74892.0
2020-01-31 10:30:00,40.74,40.8,40.68,40.68,43907.0,36.0084,36.0615,35.9554,35.9554,43907.0
2020-01-31 10:35:00,40.68,40.69,40.56,40.57,292743.0,35.9554,35.9642,35.8493,35.8582,292743.0
2020-01-31 10:40:00,40.54,40.6,40.35,40.38,49197.0,35.8317,35.8847,35.6637,35.6902,49197.0
2020-01-31 10:45:00,40.39,40.4,40.2,40.24,45962.0,35.6991,35.7079,35.5311,35.5665,45962.0
2020-01-31 10:50:00,40.26,40.28,40.14,40.15,47668.0,35.5842,35.6018,35.4781,35.4869,47668.0
2020-01-31 10:55:00,40.16,40.2,40.1,40.18,41210.0,35.4958,35.5311,35.4428,35.5135,41210.0
2020-01-31 11:00:00,40.17,40.2,40.05,40.06,53434.0,35.5046,35.5311,35.3986,35.4074,53434.0
2020-01-31 11:05:00,40.07,40.08,39.93,39.96,59514.0,35.4162,35.4251,35.2925,35.319,59514.0
2020-01-31 11:10:00,39.96,40.0,39.89,39.89,58313.0,35.319,35.3544,35.2571,35.2571,58313.0
2020-01-31 11:15:00,39.91,40.05,39.76,39.97,57332.0,35.2748,35.3986,35.1422,35.3279,57332.0
2020-01-31 11:20:00,39.96,40.12,39.92,40.04,35498.0,35.319,35.4604,35.2837,35.3897,35498.0
2020-01-31 11:25:00,40.03,40.14,39.92,40.07,45727.0,35.3809,35.4781,35.2837,35.4162,45727.0
2020-01-31 11:30:00,40.09,40.1,39.96,40.0,40657.0,35.4339,35.4428,35.319,35.3544,40657.0
2020-01-31 11:35:00,40.0,40.01,39.81,39.88,33858.0,35.3544,35.3632,35.1864,35.2483,33858.0
2020-01-31 11:40:00,39.88,39.96,39.86,39.95,33439.0,35.2483,35.319,35.2306,35.3102,33439.0
2020-01-31 11:45:00,39.95,40.01,39.78,39.79,30307.0,35.3102,35.3632,35.1599,35.1688,30307.0
2020-01-31 11:50:00,39.79,39.79,39.7,39.73,45330.0,35.1688,35.1688,35.0892,35.1157,45330.0
2020-01-31 11:55:00,39.73,39.77,39.7,39.76,41911.0,35.1157,35.1511,35.0892,35.1422,41911.0
2020-01-31 12:00:00,39.76,39.91,39.75,39.86,63278.0,35.1422,35.2748,35.1334,35.2306,63278.0
2020-01-31 12:05:00,39.85,39.91,39.8,39.9,41250.0,35.2218,35.2748,35.1776,35.266,41250.0
2020-01-31 12:10:00,39.91,39.93,39.7,39.7,26083.0,35.2748,35.2925,35.0892,35.0892,26083.0
2020-01-31 12:15:00,39.68,39.7,39.57,39.59,37060.0,35.0715,35.0892,34.9743,34.992,37060.0
2020-01-31 12:20:00,39.6,39.65,39.54,39.55,26097.0,35.0008,35.045,34.9478,34.9566,26097.0
2020-01-31 12:25:00,39.54,39.65,39.53,39.64,41415.0,34.9478,35.045,34.939,35.0362,41415.0
2020-01-31 12:30:00,39.64,39.66,39.55,39.55,60298.0,35.0362,35.0539,34.9566,34.9566,60298.0
2020-01-31 12:35:00,39.55,39.55,39.38,39.44,57239.0,34.9566,34.9566,34.8064,34.8594,57239.0
2020-01-31 12:40:00,39.43,39.43,39.33,39.41,55520.0,34.8506,34.8506,34.7622,34.8329,55520.0
2020-01-31 12:45:00,39.41,39.44,39.34,39.36,39014.0,34.8329,34.8594,34.771,34.7887,39014.0
2020-01-31 12:50:00,39.36,39.52,39.3,39.52,41578.0,34.7887,34.9301,34.7357,34.9301,41578.0
2020-01-31 12:55:00,39.52,39.61,39.49,39.6,29704.0,34.9301,35.0097,34.9036,35.0008,29704.0
2020-01-31 13:00:00,39.61,39.63,39.43,39.44,20766.0,35.0097,35.0273,34.8506,34.8594,20766.0
2020-01-31 13:05:00,39.44,39.51,39.43,39.46,27845.0,34.8594,34.9213,34.8506,34.8771,27845.0
2020-01-31 13:10:00,39.46,39.51,39.46,39.48,20457.0,34.8771,34.9213,34.8771,34.8948,20457.0
2020-01-31 13:15:00,39.48,39.53,39.46,39.51,24195.0,34.8948,34.939,34.8771,34.9213,24195.0
2020-01-31 13:20:00,39.51,39.61,39.49,39.61,25425.0,34.9213,35.0097,34.9036,35.0097,25425.0
2020-01-31 13:25:00,39.6,39.61,39.54,39.59,25747.0,35.0008,35.0097,34.9478,34.992,25747.0
2020-01-31 13:30:00,39.57,39.62,39.51,39.58,21854.0,34.9743,35.0185,34.9213,34.9831,21854.0
2020-01-31 13:35:00,39.58,39.62,39.54,39.62,27120.0,34.9831,35.0185,34.9478,35.0185,27120.0
2020-01-31 13:40:00,39.63,39.64,39.48,39.51,25278.0,35.0273,35.0362,34.8948,34.9213,25278.0
2020-01-31 13:45:00,39.51,39.63,39.51,39.62,28045.0,34.9213,35.0273,34.9213,35.0185,28045.0
2020-01-31 13:50:00,39.61,39.73,39.59,39.73,28285.0,35.0097,35.1157,34.992,35.1157,28285.0
2020-01-31 13:55:00,39.73,39.78,39.71,39.76,31672.0,35.1157,35.1599,35.0981,35.1422,31672.0
2020-01-31 14:00:00,39.76,39.77,39.67,39.72,31511.0,35.1422,35.1511,35.0627,35.1069,31511.0
2020-01-31 14:05:00,39.71,39.73,39.68,39.73,29522.0,35.0981,35.1157,35.0715,35.1157,29522.0
2020-01-31 14:10:00,39.73,39.83,39.73,39.74,32662.0,35.1157,35.2041,35.1157,35.1246,32662.0
2020-01-31 14:15:00,39.74,39.77,39.71,39.72,22674.0,35.1246,35.1511,35.0981,35.1069,22674.0
2020-01-31 14:20:00,39.71,39.71,39.54,39.57,35802.0,35.0981,35.0981,34.9478,34.9743,35802.0
2020-01-31 14:25:00,39.57,39.57,39.42,39.49,44304.0,34.9743,34.9743,34.8417,34.9036,44304.0
2020-01-31 14:30:00,39.48,39.57,39.47,39.55,53302.0,34.8948,34.9743,34.8859,34.9566,53302.0
2020-01-31 14:35:00,39.55,39.57,39.44,39.48,42170.0,34.9566,34.9743,34.8594,34.8948,42170.0
2020-01-31 14:40:00,39.48,39.51,39.41,39.42,41521.0,34.8948,34.9213,34.8329,34.8417,41521.0
2020-01-31 14:45:00,39.41,39.47,39.39,39.43,32687.0,34.8329,34.8859,34.8152,34.8506,32687.0
2020-01-31 14:50:00,39.42,39.47,39.41,39.46,31622.0,34.8417,34.8859,34.8329,34.8771,31622.0
2020-01-31 14:55:00,39.46,39.56,39.46,39.52,55877.0,34.8771,34.9655,34.8771,34.9301,55877.0
2020-01-31 15:00:00,39.52,39.56,39.51,39.55,46258.0,34.9301,34.9655,34.9213,34.9566,46258.0
2020-01-31 15:05:00,39.55,39.56,39.47,39.55,68328.0,34.9566,34.9655,34.8859,34.9566,68328.0
2020-01-31 15:10:00,39.55,39.56,39.47,39.47,37671.0,34.9566,34.9655,34.8859,34.8859,37671.0
2020-01-31 15:15:00,39.48,39.54,39.45,39.52,46662.0,34.8948,34.9478,34.8682,34.9301,46662.0
2020-01-31 15:20:00,39.53,39.54,39.45,39.52,69642.0,34.939,34.9478,34.8682,34.9301,69642.0
2020-01-31 15:25:00,39.52,39.52,39.44,39.45,56412.0,34.9301,34.9301,34.8594,34.8682,56412.0
2020-01-31 15:30:00,39.45,39.45,39.38,39.4,99721.0,34.8682,34.8682,34.8064,34.8241,99721.0
2020-01-31 15:35:00,39.39,39.41,39.34,39.34,114601.0,34.8152,34.8329,34.771,34.771,114601.0
2020-01-31 15:40:00,39.34,39.35,39.23,39.32,131143.0,34.771,34.7799,34.6738,34.7533,131143.0
2020-01-31 15:45:00,39.32,39.36,39.27,39.27,122574.0,34.7533,34.7887,34.7092,34.7092,122574.0
2020-01-31 15:50:00,39.28,39.41,39.27,39.41,177505.0,34.718,34.8329,34.7092,34.8329,177505.0
2020-01-31 15:55:00,39.4,39.45,39.31,39.43,614265.0,34.8241,34.8682,34.7445,34.8506,614265.0
2020-02-03 09:30:00,39.58,39.84,39.48,39.54,81861.0,34.9831,35.213,34.8948,34.9478,81861.0
2020-02-03 09:35:00,39.54,39.62,39.51,39.51,33035.0,34.9478,35.0185,34.9213,34.9213,33035.0
2020-02-03 09:40:00,39.51,39.68,39.43,39.62,48928.0,34.9213,35.0715,34.8506,35.0185,48928.0
2020-02-03 09:45:00,39.61,39.76,39.52,39.68,85897.0,35.0097,35.1422,34.9301,35.0715,85897.0
2020-02-03 09:50:00,39.68,39.68,39.47,39.59,80641.0,35.0715,35.0715,34.8859,34.992,80641.0
2020-02-03 09:55:00,39.59,39.63,39.5,39.63,53429.0,34.992,35.0273,34.9124,35.0273,53429.0
2020-02-03 10:00:00,39.65,39.91,39.65,39.89,84306.0,35.045,35.2748,35.045,35.2571,84306.0
2020-02-03 10:05:00,39.89,39.9,39.76,39.84,72809.0,35.2571,35.266,35.1422,35.213,72809.0
2020-02-03 10:10:00,39.84,39.88,39.79,39.82,56664.0,35.213,35.2483,35.1688,35.1953,56664.0
2020-02-03 10:15:00,39.83,39.88,39.76,39.85,49854.0,35.2041,35.2483,35.1422,35.2218,49854.0
2020-02-03 10:20:00,39.85,39.86,39.79,39.86,54694.0,35.2218,35.2306,35.1688,35.2306,54694.0
2020-02-03 10:25:00,39.86,39.93,39.84,39.89,86912.0,35.2306,35.2925,35.213,35.2571,86912.0
2020-02-03 10:30:00,39.89,39.99,39.88,39.99,47601.0,35.2571,35.3455,35.2483,35.3455,47601.0
2020-02-03 10:35:00,39.98,40.0,39.93,39.95,41512.0,35.3367,35.3544,35.2925,35.3102,41512.0
2020-02-03 10:40:00,39.95,39.96,39.92,39.94,45488.0,35.3102,35.319,35.2837,35.3013,45488.0
2020-02-03 10:45:00,39.94,39.95,39.8,39.8,72423.0,35.3013,35.3102,35.1776,35.1776,72423.0
2020-02-03 10:50:00,39.8,39.88,39.79,39.87,38074.0,35.1776,35.2483,35.1688,35.2395,38074.0
2020-02-03 10:55:00,39.87,39.92,39.86,39.9,24342.0,35.2395,35.2837,35.2306,35.266,24342.0
2020-02-03 11:00:00,39.91,39.95,39.87,39.92,30498.0,35.2748,35.3102,35.2395,35.2837,30498.0
2020-02-03 11:05:00,39.92,39.96,39.91,39.94,19537.0,35.2837,35.319,35.2748,35.3013,19537.0
2020-02-03 11:10:00,39.95,39.98,39.85,39.86,42080.0,35.3102,35.3367,35.2218,35.2306,42080.0
2020-02-03 11:15:00,39.86,39.88,39.82,39.86,25788.0,35.2306,35.2483,35.1953,35.2306,25788.0
2020-02-03 11:20:00,39.88,39.9,39.86,39.89,23216.0,35.2483,35.266,35.2306,35.2571,23216.0
2020-02-03 11:25:00,39.88,39.92,39.81,39.83,40952.0,35.2483,35.2837,35.1864,35.2041,40952.0
2020-02-03 11:30:00,39.83,39.85,39.79,39.83,21256.0,35.2041,35.2218,35.1688,35.2041,21256.0
2020-02-03 11:35:00,39.83,39.84,39.8,39.81,20897.0,35.2041,35.213,35.1776,35.1864,20897.0
2020-02-03 11:40:00,39.81,39.82,39.69,39.75,34405.0,35.1864,35.1953,35.0804,35.1334,34405.0
2020-02-03 11:45:00,39.75,39.77,39.74,39.76,18277.0,35.1334,35.1511,35.1246,35.1422,18277.0
2020-02-03 11:50:00,39.76,39.8,39.74,39.79,22246.0,35.1422,35.1776,35.1246,35.1688,22246.0
2020-02-03 11:55:00,39.79,39.82,39.78,39.79,14918.0,35.1688,35.1953,35.1599,35.1688,14918.0
2020-02-03 12:00:00,39.8,39.82,39.79,39.82,20844.0,35.1776,35.1953,35.1688,35.1953,20844.0
2020-02-03 12:05:00,39.82,39.83,39.73,39.73,28015.0,35.1953,35.2041,35.1157,35.1157,28015.0
2020-02-03 12:10:00,39.74,39.78,39.71,39.77,23143.0,35.1246,35.1599,35.0981,35.1511,23143.0
2020-02-03 12:15:00,39.78,39.81,39.77,39.8,13547.0,35.1599,35.1864,35.1511,35.1776,13547.0
2020-02-03 12:20:00,39.8,39.83,39.79,39.83,8549.0,35.1776,35.2041,35.1688,35.2041,8549.0
2020-02-03 12:25:00,39.82,39.82,39.77,39.8,27559.0,35.1953,35.1953,35.1511,35.1776,27559.0
2020-02-03 12:30:00,39.8,39.8,39.71,39.74,22457.0,35.1776,35.1776,35.0981,35.1246,22457.0
2020-02-03 12:35:00,39.74,39.75,39.7,39.7,14565.0,35.1246,35.1334,35.0892,35.0892,14565.0
2020-02-03 12:40:00,39.71,39.75,39.7,39.71,21631.0,35.0981,35.1334,35.0892,35.0981,21631.0
2020-02-03 12:45:00,39.71,39.72,39.66,39.68,31259.0,35.0981,35.1069,35.0539,35.0715,31259.0
2020-02-03 12:50:00,39.69,39.69,39.64,39.65,15070.0,35.0804,35.0804,35.0362,35.045,15070.0
2020-02-03 12:55:00,39.64,39.65,39.6,39.62,31300.0,35.0362,35.045,35.0008,35.0185,31300.0
2020-02-03 13:00:00,39.62,39.65,39.6,39.6,35004.0,35.0185,35.045,35.0008,35.0008,35004.0
2020-02-03 13:05:00,39.6,39.63,39.59,39.6,21418.0,35.0008,35.0273,34.992,35.0008,21418.0
2020-02-03 13:10:00,39.6,39.61,39.48,39.52,42032.0,35.0008,35.0097,34.8948,34.9301,42032.0
2020-02-03 13:15:00,39.52,39.54,39.49,39.54,22270.0,34.9301,34.9478,34.9036,34.9478,22270.0
2020-02-03 13:20:00,39.53,39.58,39.52,39.58,42617.0,34.939,34.9831,34.9301,34.9831,42617.0
2020-02-03 13:25:00,39.58,39.6,39.52,39.52,23352.0,34.9831,35.0008,34.9301,34.9301,23352.0
2020-02-03 13:30:00,39.52,39.57,39.48,39.48,48456.0,34.9301,34.9743,34.8948,34.8948,48456.0
2020-02-03 13:35:00,39.49,39.52,39.46,39.48,46587.0,34.9036,34.9301,34.8771,34.8948,46587.0
2020-02-03 13:40:00,39.48,39.49,39.45,39.47,28212.0,34.8948,34.9036,34.8682,34.8859,28212.0
2020-02-03 13:45:00,39.46,39.54,39.45,39.54,35899.0,34.8771,34.9478,34.8682,34.9478,35899.0
2020-02-03 13:50:00,39.53,39.54,39.47,39.52,50969.0,34.939,34.9478,34.8859,34.9301,50969.0
2020-02-03 13:55:00,39.52,39.54,39.51,39.54,19251.0,34.9301,34.9478,34.9213,34.9478,19251.0
2020-02-03 14:00:00,39.54,39.56,39.5,39.54,80384.0,34.9478,34.9655,34.9124,34.9478,80384.0
2020-02-03 14:05:00,39.54,39.56,39.52,39.52,34438.0,34.9478,34.9655,34.9301,34.9301,34438.0
2020-02-03 14:10:00,39.52,39.54,39.5,39.5,17748.0,34.9301,34.9478,34.9124,34.9124,17748.0
2020-02-03 14:15:00,39.51,39.54,39.51,39.52,17435.0,34.9213,34.9478,34.9213,34.9301,17435.0
2020-02-03 14:20:00,39.52,39.55,39.51,39.52,24016.0,34.9301,34.9566,34.9213,34.9301,24016.0
2020-02-03 14:25:00,39.52,39.54,39.5,39.52,28477.0,34.9301,34.9478,34.9124,34.9301,28477.0
2020-02-03 14:30:00,39.51,39.54,39.45,39.47,36306.0,34.9213,34.9478,34.8682,34.8859,36306.0
2020-02-03 14:35:00,39.46,39.5,39.44,39.48,34777.0,34.8771,34.9124,34.8594,34.8948,34777.0
2020-02-03 14:40:00,39.48,39.54,39.47,39.53,36918.0,34.8948,34.9478,34.8859,34.939,36918.0
2020-02-03 14:45:00,39.54,39.55,39.51,39.52,18717.0,34.9478,34.9566,34.9213,34.9301,18717.0
2020-02-03 14:50:00,39.52,39.54,39.5,39.54,42575.0,34.9301,34.9478,34.9124,34.9478,42575.0
2020-02-03 14:55:00,39.54,39.54,39.5,39.52,34864.0,34.9478,34.9478,34.9124,34.9301,34864.0
2020-02-03 15:00:00,39.51,39.55,39.5,39.55,35843.0,34.9213,34.9566,34.9124,34.9566,35843.0
2020-02-03 15:05:00,39.55,39.55,39.51,39.52,34801.0,34.9566,34.9566,34.9213,34.9301,34801.0
2020-02-03 15:10:00,39.53,39.54,39.48,39.51,33062.0,34.939,34.9478,34.8948,34.9213,33062.0
2020-02-03 15:15:00,39.51,39.52,39.48,39.51,62821.0,34.9213,34.9301,34.8948,34.9213,62821.0
2020-02-03 15:20:00,39.5,39.52,39.47,39.51,68315.0,34.9124,34.9301,34.8859,34.9213,68315.0
2020-02-03 15:25:00,39.51,39.51,39.47,39.51,50587.0,34.9213,34.9213,34.8859,34.9213,50587.0
2020-02-03 15:30:00,39.51,39.52,39.47,39.48,71164.0,34.9213,34.9301,34.8859,34.8948,71164.0
2020-02-03 15:35:00,39.48,39.48,39.41,39.41,48293.0,34.8948,34.8948,34.8329,34.8329,48293.0
2020-02-03 15:40:00,39.41,39.42,39.36,39.36,39827.0,34.8329,34.8417,34.7887,34.7887,39827.0
2020-02-03 15:45:00,39.36,39.36,39.31,39.32,79644.0,34.7887,34.7887,34.7445,34.7533,79644.0
2020-02-03 15:50:00,39.31,39.33,39.27,39.29,130246.0,34.7445,34.7622,34.7092,34.7268,130246.0
2020-02-03 15:55:00,39.29,39.32,39.27,39.28,217631.0,34.7268,34.7533,34.7092,34.718,217631.0
2020-02-04 09:30:00,39.69,40.01,39.69,39.98,88634.0,35.0804,35.3632,35.0804,35.3367,88634.0
2020-02-04 09:35:00,39.99,40.05,39.76,39.76,48885.0,35.3455,35.3986,35.1422,35.1422,48885.0
2020-02-04 09:40:00,39.8,39.81,39.73,39.79,49513.0,35.1776,35.1864,35.1157,35.1688,49513.0
2020-02-04 09:45:00,39.79,39.92,39.76,39.86,113024.0,35.1688,35.2837,35.1422,35.2306,113024.0
2020-02-04 09:50:00,39.87,39.96,39.86,39.95,109700.0,35.2395,35.319,35.2306,35.3102,109700.0
2020-02-04 09:55:00,39.95,39.97,39.8,39.8,81315.0,35.3102,35.3279,35.1776,35.1776,81315.0
2020-02-04 10:00:00,39.81,39.84,39.64,39.68,58513.0,35.1864,35.213,35.0362,35.0715,58513.0
2020-02-04 10:05:00,39.68,39.68,39.56,39.56,132257.0,35.0715,35.0715,34.9655,34.9655,132257.0
2020-02-04 10:10:00,39.56,39.6,39.42,39.42,75201.0,34.9655,35.0008,34.8417,34.8417,75201.0
2020-02-04 10:15:00,39.43,39.49,39.34,39.48,79848.0,34.8506,34.9036,34.771,34.8948,79848.0
2020-02-04 10:20:00,39.48,39.52,39.48,39.51,20301.0,34.8948,34.9301,34.8948,34.9213,20301.0
2020-02-04 10:25:00,39.51,39.54,39.46,39.54,41726.0,34.9213,34.9478,34.8771,34.9478,41726.0
2020-02-04 10:30:00,39.55,39.56,39.48,39.48,28148.0,34.9566,34.9655,34.8948,34.8948,28148.0
2020-02-04 10:35:00,39.48,39.56,39.47,39.52,50409.0,34.8948,34.9655,34.8859,34.9301,50409.0
2020-02-04 10:40:00,39.52,39.54,39.45,39.46,24357.0,34.9301,34.9478,34.8682,34.8771,24357.0
2020-02-04 10:45:00,39.47,39.47,39.36,39.36,35623.0,34.8859,34.8859,34.7887,34.7887,35623.0
2020-02-04 10:50:00,39.36,39.4,39.34,39.34,46850.0,34.7887,34.8241,34.771,34.771,46850.0
2020-02-04 10:55:00,39.34,39.38,39.34,39.37,34566.0,34.771,34.8064,34.771,34.7975,34566.0
2020-02-04 11:00:00,39.37,39.37,39.32,39.34,28535.0,34.7975,34.7975,34.7533,34.771,28535.0
2020-02-04 11:05:00,39.33,39.33,39.22,39.23,57373.0,34.7622,34.7622,34.665,34.6738,57373.0
2020-02-04 11:10:00,39.23,39.29,39.21,39.28,32314.0,34.6738,34.7268,34.6561,34.718,32314.0
2020-02-04 11:15:00,39.29,39.31,39.25,39.3,19800.0,34.7268,34.7445,34.6915,34.7357,19800.0
2020-02-04 11:20:00,39.29,39.41,39.28,39.4,23384.0,34.7268,34.8329,34.718,34.8241,23384.0
2020-02-04 11:25:00,39.4,39.44,39.39,39.42,29905.0,34.8241,34.8594,34.8152,34.8417,29905.0
2020-02-04 11:30:00,39.42,39.44,39.39,39.42,33430.0,34.8417,34.8594,34.8152,34.8417,33430.0
2020-02-04 11:35:00,39.41,39.41,39.36,39.4,20364.0,34.8329,34.8329,34.7887,34.8241,20364.0
2020-02-04 11:40:00,39.41,39.42,39.37,39.39,23373.0,34.8329,34.8417,34.7975,34.8152,23373.0
2020-02-04 11:45:00,39.39,39.41,39.37,39.39,32970.0,34.8152,34.8329,34.7975,34.8152,32970.0
2020-02-04 11:50:00,39.39,39.39,39.33,39.36,26879.0,34.8152,34.8152,34.7622,34.7887,26879.0
2020-02-04 11:55:00,39.35,39.36,39.31,39.33,14151.0,34.7799,34.7887,34.7445,34.7622,14151.0
2020-02-04 12:00:00,39.33,39.34,39.3,39.3,18177.0,34.7622,34.771,34.7357,34.7357,18177.0
2020-02-04 12:05:00,39.3,39.31,39.28,39.3,14924.0,34.7357,34.7445,34.718,34.7357,14924.0
2020-02-04 12:10:00,39.31,39.31,39.27,39.3,20929.0,34.7445,34.7445,34.7092,34.7357,20929.0
2020-02-04 12:15:00,39.29,39.3,39.26,39.27,37773.0,34.7268,34.7357,34.7003,34.7092,37773.0
2020-02-04 12:20:00,39.28,39.33,39.28,39.3,24273.0,34.718,34.7622,34.718,34.7357,24273.0
2020-02-04 12:25:00,39.3,39.31,39.24,39.25,22968.0,34.7357,34.7445,34.6826,34.6915,22968.0
2020-02-04 12:30:00,39.24,39.25,39.21,39.24,26871.0,34.6826,34.6915,34.6561,34.6826,26871.0
2020-02-04 12:35:00,39.24,39.25,39.21,39.24,20542.0,34.6826,34.6915,34.6561,34.6826,20542.0
2020-02-04 12:40:00,39.25,39.28,39.24,39.27,18814.0,34.6915,34.718,34.6826,34.7092,18814.0
2020-02-04 12:45:00,39.27,39.28,39.22,39.23,26680.0,34.7092,34.718,34.665,34.6738,26680.0
2020-02-04 12:50:00,39.24,39.26,39.22,39.26,27735.0,34.6826,34.7003,34.665,34.7003,27735.0
2020-02-04 12:55:00,39.26,39.26,39.24,39.26,21411.0,34.7003,34.7003,34.6826,34.7003,21411.0
2020-02-04 13:00:00,39.26,39.27,39.25,39.26,18137.0,34.7003,34.7092,34.6915,34.7003,18137.0
2020-02-04 13:05:00,39.26,39.28,39.24,39.27,45072.0,34.7003,34.718,34.6826,34.7092,45072.0
2020-02-04 13:10:00,39.27,39.27,39.23,39.26,28933.0,34.7092,34.7092,34.6738,34.7003,28933.0
2020-02-04 13:15:00,39.27,39.33,39.26,39.33,28696.0,34.7092,34.7622,34.7003,34.7622,28696.0
2020-02-04 13:20:00,39.33,39.33,39.29,39.29,20080.0,34.7622,34.7622,34.7268,34.7268,20080.0
2020-02-04 13:25:00,39.29,39.3,39.26,39.29,43039.0,34.7268,34.7357,34.7003,34.7268,43039.0
2020-02-04 13:30:00,39.3,39.3,39.26,39.3,36227.0,34.7357,34.7357,34.7003,34.7357,36227.0
2020-02-04 13:35:00,39.3,39.3,39.24,39.25,26088.0,34.7357,34.7357,34.6826,34.6915,26088.0
2020-02-04 13:40:00,39.25,39.29,39.24,39.28,85689.0,34.6915,34.7268,34.6826,34.718,85689.0
2020-02-04 13:45:00,39.28,39.29,39.27,39.28,27939.0,34.718,34.7268,34.7092,34.718,27939.0
2020-02-04 13:50:00,39.28,39.31,39.26,39.3,50303.0,34.718,34.7445,34.7003,34.7357,50303.0
2020-02-04 13:55:00,39.3,39.32,39.29,39.3,63066.0,34.7357,34.7533,34.7268,34.7357,63066.0
2020-02-04 14:00:00,39.3,39.34,39.27,39.34,37402.0,34.7357,34.771,34.7092,34.771,37402.0
2020-02-04 14:05:00,39.34,39.39,39.34,39.36,18974.0,34.771,34.8152,34.771,34.7887,18974.0
2020-02-04 14:10:00,39.37,39.38,39.36,39.36,38955.0,34.7975,34.8064,34.7887,34.7887,38955.0
2020-02-04 14:15:00,39.37,39.41,39.34,39.4,36831.0,34.7975,34.8329,34.771,34.8241,36831.0
2020-02-04 14:20:00,39.39,39.43,39.37,39.38,49193.0,34.8152,34.8506,34.7975,34.8064,49193.0
2020-02-04 14:25:00,39.37,39.38,39.35,39.35,28856.0,34.7975,34.8064,34.7799,34.7799,28856.0
2020-02-04 14:30:00,39.35,39.36,39.31,39.31,47707.0,34.7799,34.7887,34.7445,34.7445,47707.0
2020-02-04 14:35:00,39.31,39.35,39.31,39.32,84949.0,34.7445,34.7799,34.7445,34.7533,84949.0
2020-02-04 14:40:00,39.32,39.35,39.29,39.35,72781.0,34.7533,34.7799,34.7268,34.7799,72781.0
2020-02-04 14:45:00,39.35,39.4,39.35,39.4,29242.0,34.7799,34.8241,34.7799,34.8241,29242.0
2020-02-04 14:50:00,39.4,39.4,39.32,39.33,37511.0,34.8241,34.8241,34.7533,34.7622,37511.0
2020-02-04 14:55:00,39.32,39.34,39.29,39.31,36594.0,34.7533,34.771,34.7268,34.7445,36594.0
2020-02-04 15:00:00,39.31,39.36,39.29,39.36,42371.0,34.7445,34.7887,34.7268,34.7887,42371.0
2020-02-04 15:05:00,39.36,39.38,39.32,39.36,40984.0,34.7887,34.8064,34.7533,34.7887,40984.0
2020-02-04 15:10:00,39.36,39.36,39.33,39.33,37371.0,34.7887,34.7887,34.7622,34.7622,37371.0
2020-02-04 15:15:00,39.34,39.36,39.31,39.36,60600.0,34.771,34.7887,34.7445,34.7887,60600.0
2020-02-04 15:20:00,39.36,39.39,39.32,39.33,60364.0,34.7887,34.8152,34.7533,34.7622,60364.0
2020-02-04 15:25:00,39.33,39.33,39.27,39.3,64168.0,34.7622,34.7622,34.7092,34.7357,64168.0
2020-02-04 15:30:00,39.29,39.34,39.28,39.31,80408.0,34.7268,34.771,34.718,34.7445,80408.0
2020-02-04 15:35:00,39.31,39.38,39.28,39.32,114914.0,34.7445,34.8064,34.718,34.7533,114914.0
2020-02-04 15:40:00,39.32,39.36,39.31,39.36,104001.0,34.7533,34.7887,34.7445,34.7887,104001.0
2020-02-04 15:45:00,39.35,39.42,39.33,39.35,221238.0,34.7799,34.8417,34.7622,34.7799,221238.0
2020-02-04 15:50:00,39.34,39.35,39.28,39.29,132783.0,34.771,34.7799,34.718,34.7268,132783.0
2020-02-04 15:55:00,39.29,39.31,39.21,39.23,452149.0,34.7268,34.7445,34.6561,34.6738,452149.0
2020-02-05 09:30:00,39.61,39.79,39.54,39.6,63776.0,35.0097,35.1688,34.9478,35.0008,63776.0
2020-02-05 09:35:00,39.59,39.63,39.49,39.51,30549.0,34.992,35.0273,34.9036,34.9213,30549.0
2020-02-05 09:40:00,39.51,39.53,39.45,39.48,100453.0,34.9213,34.939,34.8682,34.8948,100453.0
2020-02-05 09:45:00,39.48,39.56,39.44,39.53,45394.0,34.8948,34.9655,34.8594,34.939,45394.0
2020-02-05 09:50:00,39.54,39.6,39.39,39.42,44793.0,34.9478,35.0008,34.8152,34.8417,44793.0
2020-02-05 09:55:00,39.42,39.5,39.41,39.48,33293.0,34.8417,34.9124,34.8329,34.8948,33293.0
2020-02-05 10:00:00,39.47,39.57,39.45,39.57,108046.0,34.8859,34.9743,34.8682,34.9743,108046.0
2020-02-05 10:05:00,39.58,39.61,39.53,39.57,35434.0,34.9831,35.0097,34.939,34.9743,35434.0
2020-02-05 10:10:00,39.58,39.61,39.55,39.55,31121.0,34.9831,35.0097,34.9566,34.9566,31121.0
2020-02-05 10:15:00,39.55,39.55,39.48,39.52,20694.0,34.9566,34.9566,34.8948,34.9301,20694.0
2020-02-05 10:20:00,39.52,39.54,39.46,39.52,45329.0,34.9301,34.9478,34.8771,34.9301,45329.0
2020-02-05 10:25:00,39.52,39.52,39.37,39.38,59194.0,34.9301,34.9301,34.7975,34.8064,59194.0
2020-02-05 10:30:00,39.38,39.39,39.33,39.36,77853.0,34.8064,34.8152,34.7622,34.7887,77853.0
2020-02-05 10:35:00,39.36,39.41,39.3,39.34,103455.0,34.7887,34.8329,34.7357,34.771,103455.0
2020-02-05 10:40:00,39.34,39.44,39.34,39.42,89632.0,34.771,34.8594,34.771,34.8417,89632.0
2020-02-05 10:45:00,39.41,39.5,39.37,39.49,117618.0,34.8329,34.9124,34.7975,34.9036,117618.0
2020-02-05 10:50:00,39.5,39.54,39.46,39.52,60072.0,34.9124,34.9478,34.8771,34.9301,60072.0
2020-02-05 10:55:00,39.51,39.57,39.48,39.55,38511.0,34.9213,34.9743,34.8948,34.9566,38511.0
2020-02-05 11:00:00,39.56,39.63,39.54,39.62,51336.0,34.9655,35.0273,34.9478,35.0185,51336.0
2020-02-05 11:05:00,39.62,39.66,39.6,39.61,50697.0,35.0185,35.0539,35.0008,35.0097,50697.0
2020-02-05 11:10:00,39.6,39.67,39.58,39.65,43095.0,35.0008,35.0627,34.9831,35.045,43095.0
2020-02-05 11:15:00,39.66,39.68,39.64,39.66,25758.0,35.0539,35.0715,35.0362,35.0539,25758.0
2020-02-05 11:20:00,39.66,39.66,39.63,39.66,30546.0,35.0539,35.0539,35.0273,35.0539,30546.0
2020-02-05 11:25:00,39.67,39.7,39.63,39.69,26355.0,35.0627,35.0892,35.0273,35.0804,26355.0
2020-02-05 11:30:00,39.69,39.7,39.64,39.65,28539.0,35.0804,35.0892,35.0362,35.045,28539.0
2020-02-05 11:35:00,39.66,39.73,39.62,39.72,97438.0,35.0539,35.1157,35.0185,35.1069,97438.0
2020-02-05 11:40:00,39.71,39.73,39.66,39.73,66306.0,35.0981,35.1157,35.0539,35.1157,66306.0
2020-02-05 11:45:00,39.73,39.74,39.69,39.72,38079.0,35.1157,35.1246,35.0804,35.1069,38079.0
2020-02-05 11:50:00,39.71,39.72,39.67,39.71,39022.0,35.0981,35.1069,35.0627,35.0981,39022.0
2020-02-05 11:55:00,39.72,39.84,39.71,39.84,51741.0,35.1069,35.213,35.0981,35.213,51741.0
2020-02-05 12:00:00,39.83,39.83,39.77,39.83,35061.0,35.2041,35.2041,35.1511,35.2041,35061.0
2020-02-05 12:05:00,39.83,39.88,39.83,39.88,22556.0,35.2041,35.2483,35.2041,35.2483,22556.0
2020-02-05 12:10:00,39.88,39.89,39.85,39.86,67542.0,35.2483,35.2571,35.2218,35.2306,67542.0
2020-02-05 12:15:00,39.85,39.94,39.85,39.91,85082.0,35.2218,35.3013,35.2218,35.2748,85082.0
2020-02-05 12:20:00,39.91,39.97,39.91,39.97,31443.0,35.2748,35.3279,35.2748,35.3279,31443.0
2020-02-05 12:25:00,39.97,39.97,39.88,39.89,42454.0,35.3279,35.3279,35.2483,35.2571,42454.0
2020-02-05 12:30:00,39.89,39.9,39.86,39.89,24045.0,35.2571,35.266,35.2306,35.2571,24045.0
2020-02-05 12:35:00,39.88,39.94,39.88,39.94,26881.0,35.2483,35.3013,35.2483,35.3013,26881.0
2020-02-05 12:40:00,39.93,39.94,39.88,39.92,40721.0,35.2925,35.3013,35.2483,35.2837,40721.0
2020-02-05 12:45:00,39.91,40.0,39.91,40.0,175277.0,35.2748,35.3544,35.2748,35.3544,175277.0
2020-02-05 12:50:00,40.0,40.02,39.97,39.98,40490.0,35.3544,35.372,35.3279,35.3367,40490.0
2020-02-05 12:55:00,39.99,40.0,39.95,39.97,37311.0,35.3455,35.3544,35.3102,35.3279,37311.0
2020-02-05 13:00:00,39.96,39.99,39.9,39.91,46694.0,35.319,35.3455,35.266,35.2748,46694.0
2020-02-05 13:05:00,39.91,39.91,39.87,39.88,46082.0,35.2748,35.2748,35.2395,35.2483,46082.0
2020-02-05 13:10:00,39.88,39.91,39.84,39.84,34231.0,35.2483,35.2748,35.213,35.213,34231.0
2020-02-05 13:15:00,39.84,39.9,39.84,39.9,31582.0,35.213,35.266,35.213,35.266,31582.0
2020-02-05 13:20:00,39.9,39.9,39.87,39.88,35083.0,35.266,35.266,35.2395,35.2483,35083.0
2020-02-05 13:25:00,39.87,39.9,39.86,39.89,31931.0,35.2395,35.266,35.2306,35.2571,31931.0
2020-02-05 13:30:00,39.88,39.89,39.82,39.83,27712.0,35.2483,35.2571,35.1953,35.2041,27712.0
2020-02-05 13:35:00,39.82,39.82,39.78,39.78,22716.0,35.1953,35.1953,35.1599,35.1599,22716.0
2020-02-05 13:40:00,39.79,39.86,39.78,39.82,33863.0,35.1688,35.2306,35.1599,35.1953,33863.0
2020-02-05 13:45:00,39.82,39.83,39.79,39.81,22054.0,35.1953,35.2041,35.1688,35.1864,22054.0
2020-02-05 13:50:00,39.8,39.81,39.78,39.78,31462.0,35.1776,35.1864,35.1599,35.1599,31462.0
2020-02-05 13:55:00,39.79,39.8,39.77,39.77,23186.0,35.1688,35.1776,35.1511,35.1511,23186.0
2020-02-05 14:00:00,39.77,39.78,39.71,39.72,28059.0,35.1511,35.1599,35.0981,35.1069,28059.0
2020-02-05 14:05:00,39.73,39.76,39.72,39.73,19663.0,35.1157,35.1422,35.1069,35.1157,19663.0
2020-02-05 14:10:00,39.73,39.74,39.69,39.7,30225.0,35.1157,35.1246,35.0804,35.0892,30225.0
2020-02-05 14:15:00,39.69,39.72,39.69,39.71,18974.0,35.0804,35.1069,35.0804,35.0981,18974.0
2020-02-05 14:20:00,39.71,39.75,39.7,39.72,34607.0,35.0981,35.1334,35.0892,35.1069,34607.0
2020-02-05 14:25:00,39.73,39.74,39.72,39.73,17624.0,35.1157,35.1246,35.1069,35.1157,17624.0
2020-02-05 14:30:00,39.73,39.75,39.72,39.75,28013.0,35.1157,35.1334,35.1069,35.1334,28013.0
2020-02-05 14:35:00,39.74,39.74,39.73,39.73,16394.0,35.1246,35.1246,35.1157,35.1157,16394.0
2020-02-05 14:40:00,39.73,39.82,39.73,39.82,150321.0,35.1157,35.1953,35.1157,35.1953,150321.0
2020-02-05 14:45:00,39.82,39.82,39.73,39.75,38559.0,35.1953,35.1953,35.1157,35.1334,38559.0
2020-02-05 14:50:00,39.75,39.8,39.74,39.78,66675.0,35.1334,35.1776,35.1246,35.1599,66675.0
2020-02-05 14:55:00,39.79,39.79,39.74,39.76,26606.0,35.1688,35.1688,35.1246,35.1422,26606.0
2020-02-05 15:00:00,39.77,39.83,39.76,39.82,59163.0,35.1511,35.2041,35.1422,35.1953,59163.0
2020-02-05 15:05:00,39.82,39.82,39.79,39.8,37910.0,35.1953,35.1953,35.1688,35.1776,37910.0
2020-02-05 15:10:00,39.8,39.85,39.79,39.82,288924.0,35.1776,35.2218,35.1688,35.1953,288924.0
2020-02-05 15:15:00,39.82,39.89,39.81,39.89,74314.0,35.1953,35.2571,35.1864,35.2571,74314.0
2020-02-05 15:20:00,39.89,39.96,39.88,39.94,76841.0,35.2571,35.319,35.2483,35.3013,76841.0
2020-02-05 15:25:00,39.94,39.96,39.92,39.94,118658.0,35.3013,35.319,35.2837,35.3013,118658.0
2020-02-05 15:30:00,39.95,39.96,39.92,39.95,56695.0,35.3102,35.319,35.2837,35.3102,56695.0
2020-02-05 15:35:00,39.95,39.95,39.9,39.9,75994.0,35.3102,35.3102,35.266,35.266,75994.0
2020-02-05 15:40:00,39.9,39.92,39.87,39.88,70488.0,35.266,35.2837,35.2395,35.2483,70488.0
2020-02-05 15:45:00,39.88,39.89,39.84,39.84,153593.0,35.2483,35.2571,35.213,35.213,153593.0
2020-02-05 15:50:00,39.84,39.84,39.77,39.77,154376.0,35.213,35.213,35.1511,35.1511,154376.0
2020-02-05 15:55:00,39.77,39.84,39.76,39.81,451467.0,35.1511,35.213,35.1422,35.1864,451467.0
2020-02-06 09:30:00,39.92,40.0,39.87,39.99,79671.0,35.2837,35.3544,35.2395,35.3455,79671.0
2020-02-06 09:35:00,39.98,40.01,39.82,39.88,49828.0,35.3367,35.3632,35.1953,35.2483,49828.0
2020-02-06 09:40:00,39.88,39.88,39.76,39.87,30225.0,35.2483,35.2483,35.1422,35.2395,30225.0
2020-02-06 09:45:00,39.89,39.91,39.83,39.88,51182.0,35.2571,35.2748,35.2041,35.2483,51182.0
2020-02-06 09:50:00,39.88,39.92,39.84,39.91,36250.0,35.2483,35.2837,35.213,35.2748,36250.0
2020-02-06 09:55:00,39.9,39.91,39.84,39.91,44224.0,35.266,35.2748,35.213,35.2748,44224.0
2020-02-06 10:00:00,39.91,39.91,39.83,39.85,29809.0,35.2748,35.2748,35.2041,35.2218,29809.0
2020-02-06 10:05:00,39.86,39.9,39.85,39.88,44038.0,35.2306,35.266,35.2218,35.2483,44038.0
2020-02-06 10:10:00,39.88,39.91,39.85,39.86,46220.0,35.2483,35.2748,35.2218,35.2306,46220.0
2020-02-06 10:15:00,39.85,39.86,39.77,39.78,37636.0,35.2218,35.2306,35.1511,35.1599,37636.0
2020-02-06 10:20:00,39.78,39.78,39.7,39.72,30363.0,35.1599,35.1599,35.0892,35.1069,30363.0
2020-02-06 10:25:00,39.71,39.77,39.71,39.76,32500.0,35.0981,35.1511,35.0981,35.1422,32500.0
2020-02-06 10:30:00,39.75,39.75,39.7,39.71,22771.0,35.1334,35.1334,35.0892,35.0981,22771.0
2020-02-06 10:35:00,39.72,39.78,39.7,39.77,17156.0,35.1069,35.1599,35.0892,35.1511,17156.0
2020-02-06 10:40:00,39.77,39.81,39.76,39.79,25262.0,35.1511,35.1864,35.1422,35.1688,25262.0
2020-02-06 10:45:00,39.79,39.88,39.78,39.86,22013.0,35.1688,35.2483,35.1599,35.2306,22013.0
2020-02-06 10:50:00,39.86,39.89,39.82,39.82,21124.0,35.2306,35.2571,35.1953,35.1953,21124.0
2020-02-06 10:55:00,39.82,39.84,39.8,39.83,16468.0,35.1953,35.213,35.1776,35.2041,16468.0
2020-02-06 11:00:00,39.83,39.83,39.79,39.79,19170.0,35.2041,35.2041,35.1688,35.1688,19170.0
2020-02-06 11:05:00,39.8,39.83,39.77,39.83,16834.0,35.1776,35.2041,35.1511,35.2041,16834.0
2020-02-06 11:10:00,39.83,39.85,39.81,39.85,28334.0,35.2041,35.2218,35.1864,35.2218,28334.0
2020-02-06 11:15:00,39.84,39.86,39.82,39.84,15043.0,35.213,35.2306,35.1953,35.213,15043.0
2020-02-06 11:20:00,39.83,39.86,39.83,39.86,27872.0,35.2041,35.2306,35.2041,35.2306,27872.0
2020-02-06 11:25:00,39.86,39.89,39.86,39.87,18007.0,35.2306,35.2571,35.2306,35.2395,18007.0
2020-02-06 11:30:00,39.88,39.92,39.86,39.92,70572.0,35.2483,35.2837,35.2306,35.2837,70572.0
2020-02-06 11:35:00,39.92,39.96,39.9,39.96,22456.0,35.2837,35.319,35.266,35.319,22456.0
2020-02-06 11:40:00,39.95,39.98,39.94,39.96,42776.0,35.3102,35.3367,35.3013,35.319,42776.0
2020-02-06 11:45:00,39.97,39.97,39.92,39.95,20029.0,35.3279,35.3279,35.2837,35.3102,20029.0
2020-02-06 11:50:00,39.95,39.98,39.95,39.97,56281.0,35.3102,35.3367,35.3102,35.3279,56281.0
2020-02-06 11:55:00,39.97,39.98,39.94,39.94,15130.0,35.3279,35.3367,35.3013,35.3013,15130.0
2020-02-06 12:00:00,39.94,39.95,39.92,39.95,14413.0,35.3013,35.3102,35.2837,35.3102,14413.0
2020-02-06 12:05:00,39.95,40.0,39.95,40.0,16953.0,35.3102,35.3544,35.3102,35.3544,16953.0
2020-02-06 12:10:00,40.0,40.03,39.99,40.02,30807.0,35.3544,35.3809,35.3455,35.372,30807.0
2020-02-06 12:15:00,40.02,40.05,40.0,40.02,16561.0,35.372,35.3986,35.3544,35.372,16561.0
2020-02-06 12:20:00,40.02,40.04,40.01,40.02,13153.0,35.372,35.3897,35.3632,35.372,13153.0
2020-02-06 12:25:00,40.03,40.06,40.01,40.04,24378.0,35.3809,35.4074,35.3632,35.3897,24378.0
2020-02-06 12:30:00,40.05,40.08,40.03,40.08,20388.0,35.3986,35.4251,35.3809,35.4251,20388.0
2020-02-06 12:35:00,40.08,40.1,40.02,40.03,36095.0,35.4251,35.4428,35.372,35.3809,36095.0
2020-02-06 12:40:00,40.04,40.06,40.02,40.02,18200.0,35.3897,35.4074,35.372,35.372,18200.0
2020-02-06 12:45:00,40.02,40.02,39.98,40.02,22057.0,35.372,35.372,35.3367,35.372,22057.0
2020-02-06 12:50:00,40.02,40.02,40.0,40.01,17281.0,35.372,35.372,35.3544,35.3632,17281.0
2020-02-06 12:55:00,40.01,40.02,40.0,40.0,14410.0,35.3632,35.372,35.3544,35.3544,14410.0
2020-02-06 13:00:00,40.01,40.04,40.0,40.02,21260.0,35.3632,35.3897,35.3544,35.372,21260.0
2020-02-06 13:05:00,40.02,40.05,40.0,40.0,24368.0,35.372,35.3986,35.3544,35.3544,24368.0
2020-02-06 13:10:00,40.0,40.02,40.0,40.02,8651.0,35.3544,35.372,35.3544,35.372,8651.0
2020-02-06 13:15:00,40.02,40.02,40.0,40.02,12546.0,35.372,35.372,35.3544,35.372,12546.0
2020-02-06 13:20:00,40.02,40.04,40.0,40.02,33009.0,35.372,35.3897,35.3544,35.372,33009.0
2020-02-06 13:25:00,40.01,40.02,39.99,40.01,18788.0,35.3632,35.372,35.3455,35.3632,18788.0
2020-02-06 13:30:00,40.0,40.0,39.96,39.97,17768.0,35.3544,35.3544,35.319,35.3279,17768.0
2020-02-06 13:35:00,39.96,39.96,39.9,39.91,18135.0,35.319,35.319,35.266,35.2748,18135.0
2020-02-06 13:40:00,39.9,39.92,39.87,39.91,29911.0,35.266,35.2837,35.2395,35.2748,29911.0
2020-02-06 13:45:00,39.92,39.94,39.92,39.94,8085.0,35.2837,35.3013,35.2837,35.3013,8085.0
2020-02-06 13:50:00,39.94,39.98,39.93,39.96,36376.0,35.3013,35.3367,35.2925,35.319,36376.0
2020-02-06 13:55:00,39.96,40.0,39.96,40.0,10800.0,35.319,35.3544,35.319,35.3544,10800.0
2020-02-06 14:00:00,40.0,40.02,39.97,39.99,62160.0,35.3544,35.372,35.3279,35.3455,62160.0
2020-02-06 14:05:00,39.99,40.02,39.96,40.01,90074.0,35.3455,35.372,35.319,35.3632,90074.0
2020-02-06 14:10:00,40.01,40.04,40.0,40.02,35519.0,35.3632,35.3897,35.3544,35.372,35519.0
2020-02-06 14:15:00,40.03,40.03,39.99,40.01,21772.0,35.3809,35.3809,35.3455,35.3632,21772.0
2020-02-06 14:20:00,40.01,40.01,39.96,39.96,18681.0,35.3632,35.3632,35.319,35.319,18681.0
2020-02-06 14:25:00,39.96,40.0,39.96,40.0,20583.0,35.319,35.3544,35.319,35.3544,20583.0
2020-02-06 14:30:00,40.0,40.02,39.96,40.0,42454.0,35.3544,35.372,35.319,35.3544,42454.0
2020-02-06 14:35:00,40.0,40.02,39.99,40.01,34986.0,35.3544,35.372,35.3455,35.3632,34986.0
2020-02-06 14:40:00,40.02,40.04,40.01,40.01,22227.0,35.372,35.3897,35.3632,35.3632,22227.0
2020-02-06 14:45:00,40.01,40.03,39.99,40.02,26074.0,35.3632,35.3809,35.3455,35.372,26074.0
2020-02-06 14:50:00,40.02,40.05,40.02,40.02,45833.0,35.372,35.3986,35.372,35.372,45833.0
2020-02-06 14:55:00,40.02,40.02,39.96,39.97,26016.0,35.372,35.372,35.319,35.3279,26016.0
2020-02-06 15:00:00,39.97,39.98,39.94,39.95,15701.0,35.3279,35.3367,35.3013,35.3102,15701.0
2020-02-06 15:05:00,39.95,40.0,39.94,40.0,45330.0,35.3102,35.3544,35.3013,35.3544,45330.0
2020-02-06 15:10:00,40.0,40.0,39.95,39.97,31632.0,35.3544,35.3544,35.3102,35.3279,31632.0
2020-02-06 15:15:00,39.98,39.99,39.96,39.99,26996.0,35.3367,35.3455,35.319,35.3455,26996.0
2020-02-06 15:20:00,39.98,39.99,39.95,39.98,33450.0,35.3367,35.3455,35.3102,35.3367,33450.0
2020-02-06 15:25:00,39.98,39.98,39.95,39.95,25479.0,35.3367,35.3367,35.3102,35.3102,25479.0
2020-02-06 15:30:00,39.96,40.04,39.95,40.04,75211.0,35.319,35.3897,35.3102,35.3897,75211.0
2020-02-06 15:35:00,40.04,40.05,40.01,40.01,50854.0,35.3897,35.3986,35.3632,35.3632,50854.0
2020-02-06 15:40:00,40.01,40.04,40.0,40.02,40154.0,35.3632,35.3897,35.3544,35.372,40154.0
2020-02-06 15:45:00,40.02,40.04,40.02,40.03,33208.0,35.372,35.3897,35.372,35.3809,33208.0
2020-02-06 15:50:00,40.02,40.03,39.98,39.98,68322.0,35.372,35.3809,35.3367,35.3367,68322.0
2020-02-06 15:55:00,39.98,40.0,39.91,39.93,388074.0,35.3367,35.3544,35.2748,35.2925,388074.0
2020-02-07 09:30:00,39.76,39.83,39.72,39.75,59856.0,35.1422,35.2041,35.1069,35.1334,59856.0
2020-02-07 09:35:00,39.77,39.98,39.76,39.86,44306.0,35.1511,35.3367,35.1422,35.2306,44306.0
2020-02-07 09:40:00,39.86,39.9,39.78,39.78,27189.0,35.2306,35.266,35.1599,35.1599,27189.0
2020-02-07 09:45:00,39.78,39.81,39.69,39.8,18855.0,35.1599,35.1864,35.0804,35.1776,18855.0
2020-02-07 09:50:00,39.8,39.81,39.74,39.78,31007.0,35.1776,35.1864,35.1246,35.1599,31007.0
2020-02-07 09:55:00,39.78,39.8,39.66,39.66,30238.0,35.1599,35.1776,35.0539,35.0539,30238.0
2020-02-07 10:00:00,39.67,39.67,39.58,39.62,52349.0,35.0627,35.0627,34.9831,35.0185,52349.0
2020-02-07 10:05:00,39.62,39.71,39.61,39.71,43949.0,35.0185,35.0981,35.0097,35.0981,43949.0
2020-02-07 10:10:00,39.7,39.74,39.64,39.66,108538.0,35.0892,35.1246,35.0362,35.0539,108538.0
2020-02-07 10:15:00,39.66,39.84,39.65,39.79,123245.0,35.0539,35.213,35.045,35.1688,123245.0
2020-02-07 10:20:00,39.8,39.91,39.8,39.91,37367.0,35.1776,35.2748,35.1776,35.2748,37367.0
2020-02-07 10:25:00,39.9,39.94,39.86,39.92,23542.0,35.266,35.3013,35.2306,35.2837,23542.0
2020-02-07 10:30:00,39.91,39.94,39.88,39.9,24691.0,35.2748,35.3013,35.2483,35.266,24691.0
2020-02-07 10:35:00,39.89,39.91,39.87,39.9,14921.0,35.2571,35.2748,35.2395,35.266,14921.0
2020-02-07 10:40:00,39.89,39.94,39.86,39.93,20780.0,35.2571,35.3013,35.2306,35.2925,20780.0
2020-02-07 10:45:00,39.93,39.93,39.85,39.9,22082.0,35.2925,35.2925,35.2218,35.266,22082.0
2020-02-07 10:50:00,39.9,39.92,39.88,39.9,23822.0,35.266,35.2837,35.2483,35.266,23822.0
2020-02-07 10:55:00,39.89,39.92,39.87,39.88,18703.0,35.2571,35.2837,35.2395,35.2483,18703.0
2020-02-07 11:00:00,39.88,39.93,39.86,39.9,21754.0,35.2483,35.2925,35.2306,35.266,21754.0
2020-02-07 11:05:00,39.89,39.94,39.88,39.89,22405.0,35.2571,35.3013,35.2483,35.2571,22405.0
2020-02-07 11:10:00,39.88,39.88,39.8,39.84,18205.0,35.2483,35.2483,35.1776,35.213,18205.0
2020-02-07 11:15:00,39.84,39.89,39.83,39.89,19539.0,35.213,35.2571,35.2041,35.2571,19539.0
2020-02-07 11:20:00,39.89,39.98,39.89,39.98,28642.0,35.2571,35.3367,35.2571,35.3367,28642.0
2020-02-07 11:25:00,39.97,39.98,39.95,39.97,41525.0,35.3279,35.3367,35.3102,35.3279,41525.0
2020-02-07 11:30:00,39.97,40.03,39.94,39.95,48247.0,35.3279,35.3809,35.3013,35.3102,48247.0
2020-02-07 11:35:00,39.95,39.99,39.92,39.95,18463.0,35.3102,35.3455,35.2837,35.3102,18463.0
2020-02-07 11:40:00,39.95,39.95,39.91,39.91,14962.0,35.3102,35.3102,35.2748,35.2748,14962.0
2020-02-07 11:45:00,39.91,39.92,39.88,39.9,14887.0,35.2748,35.2837,35.2483,35.266,14887.0
2020-02-07 11:50:00,39.9,39.9,39.88,39.9,4870.0,35.266,35.266,35.2483,35.266,4870.0
2020-02-07 11:55:00,39.9,39.93,39.9,39.91,12385.0,35.266,35.2925,35.266,35.2748,12385.0
2020-02-07 12:00:00,39.91,39.96,39.89,39.94,20789.0,35.2748,35.319,35.2571,35.3013,20789.0
2020-02-07 12:05:00,39.93,39.96,39.92,39.93,9206.0,35.2925,35.319,35.2837,35.2925,9206.0
2020-02-07 12:10:00,39.93,39.96,39.91,39.96,6905.0,35.2925,35.319,35.2748,35.319,6905.0
2020-02-07 12:15:00,39.96,39.96,39.95,39.95,8803.0,35.319,35.319,35.3102,35.3102,8803.0
2020-02-07 12:20:00,39.96,39.97,39.94,39.94,9492.0,35.319,35.3279,35.3013,35.3013,9492.0
2020-02-07 12:25:00,39.95,39.95,39.9,39.93,23913.0,35.3102,35.3102,35.266,35.2925,23913.0
2020-02-07 12:30:00,39.93,39.93,39.87,39.87,21191.0,35.2925,35.2925,35.2395,35.2395,21191.0
2020-02-07 12:35:00,39.88,39.89,39.86,39.88,17216.0,35.2483,35.2571,35.2306,35.2483,17216.0
2020-02-07 12:40:00,39.89,39.91,39.87,39.88,13269.0,35.2571,35.2748,35.2395,35.2483,13269.0
2020-02-07 12:45:00,39.89,39.89,39.87,39.87,6069.0,35.2571,35.2571,35.2395,35.2395,6069.0
2020-02-07 12:50:00,39.88,39.88,39.84,39.84,10006.0,35.2483,35.2483,35.213,35.213,10006.0
2020-02-07 12:55:00,39.84,39.86,39.83,39.86,6313.0,35.213,35.2306,35.2041,35.2306,6313.0
2020-02-07 13:00:00,39.86,39.86,39.84,39.85,17761.0,35.2306,35.2306,35.213,35.2218,17761.0
2020-02-07 13:05:00,39.84,39.85,39.83,39.83,6697.0,35.213,35.2218,35.2041,35.2041,6697.0
2020-02-07 13:10:00,39.83,39.86,39.83,39.86,9284.0,35.2041,35.2306,35.2041,35.2306,9284.0
2020-02-07 13:15:00,39.86,39.89,39.85,39.88,16821.0,35.2306,35.2571,35.2218,35.2483,16821.0
2020-02-07 13:20:00,39.89,39.91,39.88,39.89,20155.0,35.2571,35.2748,35.2483,35.2571,20155.0
2020-02-07 13:25:00,39.89,39.9,39.88,39.9,12505.0,35.2571,35.266,35.2483,35.266,12505.0
2020-02-07 13:30:00,39.9,39.9,39.83,39.84,25936.0,35.266,35.266,35.2041,35.213,25936.0
2020-02-07 13:35:00,39.84,39.91,39.84,39.87,35660.0,35.213,35.2748,35.213,35.2395,35660.0
2020-02-07 13:40:00,39.86,39.88,39.85,39.88,15235.0,35.2306,35.2483,35.2218,35.2483,15235.0
2020-02-07 13:45:00,39.88,39.88,39.84,39.87,24129.0,35.2483,35.2483,35.213,35.2395,24129.0
2020-02-07 13:50:00,39.87,39.88,39.86,39.87,42330.0,35.2395,35.2483,35.2306,35.2395,42330.0
2020-02-07 13:55:00,39.87,39.88,39.82,39.84,19813.0,35.2395,35.2483,35.1953,35.213,19813.0
2020-02-07 14:00:00,39.84,39.85,39.81,39.82,54103.0,35.213,35.2218,35.1864,35.1953,54103.0
2020-02-07 14:05:00,39.83,39.86,39.82,39.86,35443.0,35.2041,35.2306,35.1953,35.2306,35443.0
2020-02-07 14:10:00,39.86,39.86,39.84,39.86,28252.0,35.2306,35.2306,35.213,35.2306,28252.0
2020-02-07 14:15:00,39.86,39.91,39.85,39.91,20349.0,35.2306,35.2748,35.2218,35.2748,20349.0
2020-02-07 14:20:00,39.9,39.95,39.88,39.94,36550.0,35.266,35.3102,35.2483,35.3013,36550.0
2020-02-07 14:25:00,39.94,39.95,39.9,39.91,46941.0,35.3013,35.3102,35.266,35.2748,46941.0
2020-02-07 14:30:00,39.92,39.94,39.91,39.92,22622.0,35.2837,35.3013,35.2748,35.2837,22622.0
2020-02-07 14:35:00,39.91,39.93,39.9,39.91,22449.0,35.2748,35.2925,35.266,35.2748,22449.0
2020-02-07 14:40:00,39.91,39.91,39.86,39.9,40825.0,35.2748,35.2748,35.2306,35.266,40825.0
2020-02-07 14:45:00,39.9,39.9,39.86,39.89,19877.0,35.266,35.266,35.2306,35.2571,19877.0
2020-02-07 14:50:00,39.89,39.89,39.85,39.88,21047.0,35.2571,35.2571,35.2218,35.2483,21047.0
2020-02-07 14:55:00,39.89,39.91,39.86,39.91,17310.0,35.2571,35.2748,35.2306,35.2748,17310.0
2020-02-07 15:00:00,39.91,39.95,39.91,39.91,38089.0,35.2748,35.3102,35.2748,35.2748,38089.0
2020-02-07 15:05:00,39.91,39.93,39.9,39.9,24051.0,35.2748,35.2925,35.266,35.266,24051.0
2020-02-07 15:10:00,39.91,39.91,39.86,39.9,28042.0,35.2748,35.2748,35.2306,35.266,28042.0
2020-02-07 15:15:00,39.89,39.92,39.88,39.91,22183.0,35.2571,35.2837,35.2483,35.2748,22183.0
2020-02-07 15:20:00,39.91,39.91,39.87,39.9,38935.0,35.2748,35.2748,35.2395,35.266,38935.0
2020-02-07 15:25:00,39.89,39.9,39.88,39.89,23047.0,35.2571,35.266,35.2483,35.2571,23047.0
2020-02-07 15:30:00,39.89,39.92,39.87,39.89,52973.0,35.2571,35.2837,35.2395,35.2571,52973.0
2020-02-07 15:35:00,39.89,39.89,39.82,39.83,27699.0,35.2571,35.2571,35.1953,35.2041,27699.0
2020-02-07 15:40:00,39.83,39.87,39.82,39.82,37368.0,35.2041,35.2395,35.1953,35.1953,37368.0
2020-02-07 15:45:00,39.82,39.87,39.8,39.82,47951.0,35.1953,35.2395,35.1776,35.1953,47951.0
2020-02-07 15:50:00,39.83,39.85,39.75,39.75,59500.0,35.2041,35.2218,35.1334,35.1334,59500.0
2020-02-07 15:55:00,39.75,39.83,39.75,39.81,120073.0,35.1334,35.2041,35.1334,35.1864,120073.0
2020-02-10 09:30:00,39.71,39.73,39.6,39.7,52085.0,35.0981,35.1157,35.0008,35.0892,52085.0
2020-02-10 09:35:00,39.7,39.78,39.7,39.77,28087.0,35.0892,35.1599,35.0892,35.1511,28087.0
2020-02-10 09:40:00,39.77,39.77,39.67,39.67,12286.0,35.1511,35.1511,35.0627,35.0627,12286.0
2020-02-10 09:45:00,39.67,39.7,39.62,39.62,24452.0,35.0627,35.0892,35.0185,35.0185,24452.0
2020-02-10 09:50:00,39.63,39.69,39.59,39.65,22667.0,35.0273,35.0804,34.992,35.045,22667.0
2020-02-10 09:55:00,39.66,39.72,39.62,39.72,27550.0,35.0539,35.1069,35.0185,35.1069,27550.0
2020-02-10 10:00:00,39.72,39.79,39.71,39.79,26051.0,35.1069,35.1688,35.0981,35.1688,26051.0
2020-02-10 10:05:00,39.8,39.88,39.78,39.88,53322.0,35.1776,35.2483,35.1599,35.2483,53322.0
2020-02-10 10:10:00,39.87,39.95,39.84,39.86,111220.0,35.2395,35.3102,35.213,35.2306,111220.0
2020-02-10 10:15:00,39.86,39.93,39.84,39.91,24886.0,35.2306,35.2925,35.213,35.2748,24886.0
2020-02-10 10:20:00,39.92,39.99,39.91,39.99,28540.0,35.2837,35.3455,35.2748,35.3455,28540.0
2020-02-10 10:25:00,39.99,40.06,39.99,40.05,53854.0,35.3455,35.4074,35.3455,35.3986,53854.0
2020-02-10 10:30:00,40.05,40.11,40.01,40.1,26455.0,35.3986,35.4516,35.3632,35.4428,26455.0
2020-02-10 10:35:00,40.1,40.21,40.09,40.2,76588.0,35.4428,35.54,35.4339,35.5311,76588.0
2020-02-10 10:40:00,40.2,40.23,40.14,40.22,54440.0,35.5311,35.5577,35.4781,35.5488,54440.0
2020-02-10 10:45:00,40.23,40.31,40.22,40.27,123839.0,35.5577,35.6284,35.5488,35.593,123839.0
2020-02-10 10:50:00,40.28,40.3,40.11,40.14,32541.0,35.6018,35.6195,35.4516,35.4781,32541.0
2020-02-10 10:55:00,40.14,40.16,40.11,40.16,26803.0,35.4781,35.4958,35.4516,35.4958,26803.0
2020-02-10 11:00:00,40.16,40.19,40.12,40.19,26170.0,35.4958,35.5223,35.4604,35.5223,26170.0
2020-02-10 11:05:00,40.2,40.2,40.14,40.15,25114.0,35.5311,35.5311,35.4781,35.4869,25114.0
2020-02-10 11:10:00,40.14,40.14,40.09,40.11,16634.0,35.4781,35.4781,35.4339,35.4516,16634.0
2020-02-10 11:15:00,40.1,40.16,40.1,40.12,42117.0,35.4428,35.4958,35.4428,35.4604,42117.0
2020-02-10 11:20:00,40.12,40.14,40.11,40.14,14092.0,35.4604,35.4781,35.4516,35.4781,14092.0
2020-02-10 11:25:00,40.14,40.15,40.09,40.1,22395.0,35.4781,35.4869,35.4339,35.4428,22395.0
2020-02-10 11:30:00,40.11,40.21,40.1,40.16,39875.0,35.4516,35.54,35.4428,35.4958,39875.0
2020-02-10 11:35:00,40.16,40.19,40.15,40.16,17436.0,35.4958,35.5223,35.4869,35.4958,17436.0
2020-02-10 11:40:00,40.16,40.17,40.06,40.06,20142.0,35.4958,35.5046,35.4074,35.4074,20142.0
2020-02-10 11:45:00,40.06,40.18,40.06,40.16,48533.0,35.4074,35.5135,35.4074,35.4958,48533.0
2020-02-10 11:50:00,40.17,40.21,40.14,40.2,34694.0,35.5046,35.54,35.4781,35.5311,34694.0
2020-02-10 11:55:00,40.2,40.21,40.19,40.2,29438.0,35.5311,35.54,35.5223,35.5311,29438.0
2020-02-10 12:00:00,40.19,40.19,40.14,40.16,38385.0,35.5223,35.5223,35.4781,35.4958,38385.0
2020-02-10 12:05:00,40.16,40.23,40.15,40.2,42394.0,35.4958,35.5577,35.4869,35.5311,42394.0
2020-02-10 12:10:00,40.19,40.22,40.16,40.18,34343.0,35.5223,35.5488,35.4958,35.5135,34343.0
2020-02-10 12:15:00,40.18,40.2,40.16,40.19,25929.0,35.5135,35.5311,35.4958,35.5223,25929.0
2020-02-10 12:20:00,40.19,40.22,40.18,40.21,29571.0,35.5223,35.5488,35.5135,35.54,29571.0
2020-02-10 12:25:00,40.21,40.26,40.2,40.23,67610.0,35.54,35.5842,35.5311,35.5577,67610.0
2020-02-10 12:30:00,40.23,40.26,40.21,40.22,42373.0,35.5577,35.5842,35.54,35.5488,42373.0
2020-02-10 12:35:00,40.22,40.25,40.19,40.24,26659.0,35.5488,35.5753,35.5223,35.5665,26659.0
2020-02-10 12:40:00,40.25,40.29,40.24,40.29,43920.0,35.5753,35.6107,35.5665,35.6107,43920.0
2020-02-10 12:45:00,40.29,40.33,40.28,40.32,32762.0,35.6107,35.646,35.6018,35.6372,32762.0
2020-02-10 12:50:00,40.32,40.33,40.29,40.31,56239.0,35.6372,35.646,35.6107,35.6284,56239.0
2020-02-10 12:55:00,40.31,40.33,40.28,40.29,26182.0,35.6284,35.646,35.6018,35.6107,26182.0
2020-02-10 13:00:00,40.29,40.35,40.26,40.35,32259.0,35.6107,35.6637,35.5842,35.6637,32259.0
2020-02-10 13:05:00,40.34,40.41,40.32,40.41,50415.0,35.6549,35.7168,35.6372,35.7168,50415.0
2020-02-10 13:10:00,40.41,40.42,40.37,40.39,46798.0,35.7168,35.7256,35.6814,35.6991,46798.0
2020-02-10 13:15:00,40.39,40.44,40.36,40.42,59549.0,35.6991,35.7433,35.6726,35.7256,59549.0
2020-02-10 13:20:00,40.43,40.49,40.39,40.48,89815.0,35.7344,35.7875,35.6991,35.7786,89815.0
2020-02-10 13:25:00,40.48,40.49,40.44,40.46,68323.0,35.7786,35.7875,35.7433,35.7609,68323.0
2020-02-10 13:30:00,40.46,40.48,40.43,40.48,44774.0,35.7609,35.7786,35.7344,35.7786,44774.0
2020-02-10 13:35:00,40.47,40.51,40.47,40.5,81423.0,35.7698,35.8051,35.7698,35.7963,81423.0
2020-02-10 13:40:00,40.5,40.51,40.41,40.41,56010.0,35.7963,35.8051,35.7168,35.7168,56010.0
2020-02-10 13:45:00,40.41,40.45,40.4,40.45,39664.0,35.7168,35.7521,35.7079,35.7521,39664.0
2020-02-10 13:50:00,40.46,40.51,40.44,40.49,60368.0,35.7609,35.8051,35.7433,35.7875,60368.0
2020-02-10 13:55:00,40.49,40.5,40.42,40.44,31265.0,35.7875,35.7963,35.7256,35.7433,31265.0
2020-02-10 14:00:00,40.44,40.44,40.4,40.43,34499.0,35.7433,35.7433,35.7079,35.7344,34499.0
2020-02-10 14:05:00,40.43,40.48,40.42,40.48,38161.0,35.7344,35.7786,35.7256,35.7786,38161.0
2020-02-10 14:10:00,40.48,40.48,40.44,40.45,42456.0,35.7786,35.7786,35.7433,35.7521,42456.0
2020-02-10 14:15:00,40.45,40.46,40.4,40.4,31439.0,35.7521,35.7609,35.7079,35.7079,31439.0
2020-02-10 14:20:00,40.41,40.45,40.39,40.42,41117.0,35.7168,35.7521,35.6991,35.7256,41117.0
2020-02-10 14:25:00,40.43,40.48,40.42,40.46,39167.0,35.7344,35.7786,35.7256,35.7609,39167.0
2020-02-10 14:30:00,40.47,40.5,40.44,40.47,34763.0,35.7698,35.7963,35.7433,35.7698,34763.0
2020-02-10 14:35:00,40.48,40.53,40.48,40.52,37570.0,35.7786,35.8228,35.7786,35.814,37570.0
2020-02-10 14:40:00,40.52,40.54,40.5,40.51,60237.0,35.814,35.8317,35.7963,35.8051,60237.0
2020-02-10 14:45:00,40.5,40.53,40.5,40.51,34659.0,35.7963,35.8228,35.7963,35.8051,34659.0
2020-02-10 14:50:00,40.51,40.53,40.49,40.52,50109.0,35.8051,35.8228,35.7875,35.814,50109.0
2020-02-10 14:55:00,40.52,40.52,40.44,40.47,45146.0,35.814,35.814,35.7433,35.7698,45146.0
2020-02-10 15:00:00,40.47,40.48,40.44,40.48,43239.0,35.7698,35.7786,35.7433,35.7786,43239.0
2020-02-10 15:05:00,40.48,40.64,40.47,40.59,231644.0,35.7786,35.92,35.7698,35.8758,231644.0
2020-02-10 15:10:00,40.59,40.61,40.51,40.52,87362.0,35.8758,35.8935,35.8051,35.814,87362.0
2020-02-10 15:15:00,40.52,40.52,40.5,40.51,31477.0,35.814,35.814,35.7963,35.8051,31477.0
2020-02-10 15:20:00,40.51,40.57,40.5,40.55,69827.0,35.8051,35.8582,35.7963,35.8405,69827.0
2020-02-10 15:25:00,40.55,40.58,40.51,40.54,86917.0,35.8405,35.867,35.8051,35.8317,86917.0
2020-02-10 15:30:00,40.54,40.54,40.49,40.53,73752.0,35.8317,35.8317,35.7875,35.8228,73752.0
2020-02-10 15:35:00,40.52,40.53,40.47,40.5,47438.0,35.814,35.8228,35.7698,35.7963,47438.0
2020-02-10 15:40:00,40.51,40.53,40.5,40.53,45340.0,35.8051,35.8228,35.7963,35.8228,45340.0
2020-02-10 15:45:00,40.53,40.56,40.51,40.54,76828.0,35.8228,35.8493,35.8051,35.8317,76828.0
2020-02-10 15:50:00,40.55,40.56,40.51,40.56,111348.0,35.8405,35.8493,35.8051,35.8493,111348.0
2020-02-10 15:55:00,40.56,40.58,40.52,40.55,234416.0,35.8493,35.867,35.814,35.8405,234416.0
2020-02-11 09:30:00,40.66,40.82,40.66,40.72,75335.0,35.9377,36.0791,35.9377,35.9907,75335.0
2020-02-11 09:35:00,40.73,40.79,40.7,40.79,27832.0,35.9996,36.0526,35.9731,36.0526,27832.0
2020-02-11 09:40:00,40.79,40.84,40.71,40.75,42648.0,36.0526,36.0968,35.9819,36.0173,42648.0
2020-02-11 09:45:00,40.75,40.85,40.7,40.83,36375.0,36.0173,36.1056,35.9731,36.088,36375.0
2020-02-11 09:50:00,40.84,40.9,40.83,40.87,31998.0,36.0968,36.1498,36.088,36.1233,31998.0
2020-02-11 09:55:00,40.87,40.88,40.83,40.85,19618.0,36.1233,36.1322,36.088,36.1056,19618.0
2020-02-11 10:00:00,40.85,40.96,40.85,40.96,34489.0,36.1056,36.2029,36.1056,36.2029,34489.0
2020-02-11 10:05:00,40.95,40.96,40.92,40.93,24881.0,36.194,36.2029,36.1675,36.1764,24881.0
2020-02-11 10:10:00,40.94,40.97,40.91,40.93,23550.0,36.1852,36.2117,36.1587,36.1764,23550.0
2020-02-11 10:15:00,40.93,40.95,40.84,40.84,28800.0,36.1764,36.194,36.0968,36.0968,28800.0
2020-02-11 10:20:00,40.84,40.85,40.82,40.83,22419.0,36.0968,36.1056,36.0791,36.088,22419.0
2020-02-11 10:25:00,40.84,40.87,40.8,40.83,31812.0,36.0968,36.1233,36.0615,36.088,31812.0
2020-02-11 10:30:00,40.82,40.83,40.77,40.77,17499.0,36.0791,36.088,36.0349,36.0349,17499.0
2020-02-11 10:35:00,40.76,40.76,40.7,40.72,17885.0,36.0261,36.0261,35.9731,35.9907,17885.0
2020-02-11 10:40:00,40.72,40.78,40.71,40.76,18170.0,35.9907,36.0438,35.9819,36.0261,18170.0
2020-02-11 10:45:00,40.76,40.78,40.73,40.76,32335.0,36.0261,36.0438,35.9996,36.0261,32335.0
2020-02-11 10:50:00,40.76,40.76,40.7,40.7,11916.0,36.0261,36.0261,35.9731,35.9731,11916.0
2020-02-11 10:55:00,40.7,40.72,40.68,40.71,21589.0,35.9731,35.9907,35.9554,35.9819,21589.0
2020-02-11 11:00:00,40.71,40.73,40.66,40.69,21223.0,35.9819,35.9996,35.9377,35.9642,21223.0
2020-02-11 11:05:00,40.68,40.7,40.66,40.66,17123.0,35.9554,35.9731,35.9377,35.9377,17123.0
2020-02-11 11:10:00,40.66,40.7,40.64,40.7,21309.0,35.9377,35.9731,35.92,35.9731,21309.0
2020-02-11 11:15:00,40.7,40.76,40.69,40.75,24215.0,35.9731,36.0261,35.9642,36.0173,24215.0
2020-02-11 11:20:00,40.75,40.76,40.72,40.74,11745.0,36.0173,36.0261,35.9907,36.0084,11745.0
2020-02-11 11:25:00,40.73,40.74,40.7,40.71,26851.0,35.9996,36.0084,35.9731,35.9819,26851.0
2020-02-11 11:30:00,40.7,40.72,40.63,40.66,27595.0,35.9731,35.9907,35.9112,35.9377,27595.0
2020-02-11 11:35:00,40.66,40.73,40.66,40.69,33877.0,35.9377,35.9996,35.9377,35.9642,33877.0
2020-02-11 11:40:00,40.7,40.75,40.69,40.75,15270.0,35.9731,36.0173,35.9642,36.0173,15270.0
2020-02-11 11:45:00,40.74,40.77,40.74,40.77,23139.0,36.0084,36.0349,36.0084,36.0349,23139.0
2020-02-11 11:50:00,40.77,40.77,40.7,40.72,31976.0,36.0349,36.0349,35.9731,35.9907,31976.0
2020-02-11 11:55:00,40.72,40.73,40.69,40.7,19987.0,35.9907,35.9996,35.9642,35.9731,19987.0
2020-02-11 12:00:00,40.7,40.73,40.66,40.69,22796.0,35.9731,35.9996,35.9377,35.9642,22796.0
2020-02-11 12:05:00,40.7,40.72,40.69,40.69,15364.0,35.9731,35.9907,35.9642,35.9642,15364.0
2020-02-11 12:10:00,40.69,40.71,40.68,40.68,18661.0,35.9642,35.9819,35.9554,35.9554,18661.0
2020-02-11 12:15:00,40.69,40.75,40.68,40.75,12082.0,35.9642,36.0173,35.9554,36.0173,12082.0
2020-02-11 12:20:00,40.74,40.75,40.7,40.71,15686.0,36.0084,36.0173,35.9731,35.9819,15686.0
2020-02-11 12:25:00,40.72,40.74,40.71,40.72,15082.0,35.9907,36.0084,35.9819,35.9907,15082.0
2020-02-11 12:30:00,40.72,40.75,40.71,40.73,129862.0,35.9907,36.0173,35.9819,35.9996,129862.0
2020-02-11 12:35:00,40.73,40.76,40.72,40.75,34791.0,35.9996,36.0261,35.9907,36.0173,34791.0
2020-02-11 12:40:00,40.75,40.75,40.67,40.67,37866.0,36.0173,36.0173,35.9466,35.9466,37866.0
2020-02-11 12:45:00,40.68,40.69,40.63,40.63,10737.0,35.9554,35.9642,35.9112,35.9112,10737.0
2020-02-11 12:50:00,40.64,40.64,40.6,40.64,22655.0,35.92,35.92,35.8847,35.92,22655.0
2020-02-11 12:55:00,40.64,40.64,40.63,40.63,8577.0,35.92,35.92,35.9112,35.9112,8577.0
2020-02-11 13:00:00,40.64,40.69,40.63,40.68,32752.0,35.92,35.9642,35.9112,35.9554,32752.0
2020-02-11 13:05:00,40.67,40.7,40.67,40.69,18473.0,35.9466,35.9731,35.9466,35.9642,18473.0
2020-02-11 13:10:00,40.69,40.7,40.68,40.68,14895.0,35.9642,35.9731,35.9554,35.9554,14895.0
2020-02-11 13:15:00,40.68,40.73,40.68,40.73,13324.0,35.9554,35.9996,35.9554,35.9996,13324.0
2020-02-11 13:20:00,40.73,40.74,40.69,40.71,18563.0,35.9996,36.0084,35.9642,35.9819,18563.0
2020-02-11 13:25:00,40.71,40.71,40.7,40.7,7714.0,35.9819,35.9819,35.9731,35.9731,7714.0
2020-02-11 13:30:00,40.7,40.71,40.69,40.7,14681.0,35.9731,35.9819,35.9642,35.9731,14681.0
2020-02-11 13:35:00,40.69,40.74,40.69,40.7,15265.0,35.9642,36.0084,35.9642,35.9731,15265.0
2020-02-11 13:40:00,40.71,40.72,40.69,40.69,13771.0,35.9819,35.9907,35.9642,35.9642,13771.0
2020-02-11 13:45:00,40.7,40.72,40.62,40.72,78565.0,35.9731,35.9907,35.9024,35.9907,78565.0
2020-02-11 13:50:00,40.71,40.71,40.69,40.71,30506.0,35.9819,35.9819,35.9642,35.9819,30506.0
2020-02-11 13:55:00,40.71,40.74,40.71,40.74,11620.0,35.9819,36.0084,35.9819,36.0084,11620.0
2020-02-11 14:00:00,40.74,40.74,40.67,40.68,43025.0,36.0084,36.0084,35.9466,35.9554,43025.0
2020-02-11 14:05:00,40.69,40.72,40.68,40.71,19456.0,35.9642,35.9907,35.9554,35.9819,19456.0
2020-02-11 14:10:00,40.71,40.74,40.71,40.73,22958.0,35.9819,36.0084,35.9819,35.9996,22958.0
2020-02-11 14:15:00,40.74,40.79,40.73,40.77,33650.0,36.0084,36.0526,35.9996,36.0349,33650.0
2020-02-11 14:20:00,40.77,40.77,40.72,40.77,32602.0,36.0349,36.0349,35.9907,36.0349,32602.0
2020-02-11 14:25:00,40.77,40.8,40.75,40.79,22086.0,36.0349,36.0615,36.0173,36.0526,22086.0
2020-02-11 14:30:00,40.8,40.81,40.77,40.8,17657.0,36.0615,36.0703,36.0349,36.0615,17657.0
2020-02-11 14:35:00,40.8,40.84,40.8,40.82,22692.0,36.0615,36.0968,36.0615,36.0791,22692.0
2020-02-11 14:40:00,40.81,40.82,40.77,40.8,31566.0,36.0703,36.0791,36.0349,36.0615,31566.0
2020-02-11 14:45:00,40.8,40.83,40.78,40.83,14211.0,36.0615,36.088,36.0438,36.088,14211.0
2020-02-11 14:50:00,40.83,40.84,40.78,40.79,25915.0,36.088,36.0968,36.0438,36.0526,25915.0
2020-02-11 14:55:00,40.79,40.8,40.76,40.79,20407.0,36.0526,36.0615,36.0261,36.0526,20407.0
2020-02-11 15:00:00,40.79,40.81,40.74,40.77,38380.0,36.0526,36.0703,36.0084,36.0349,38380.0
2020-02-11 15:05:00,40.77,40.79,40.73,40.75,25429.0,36.0349,36.0526,35.9996,36.0173,25429.0
2020-02-11 15:10:00,40.75,40.76,40.72,40.73,31114.0,36.0173,36.0261,35.9907,35.9996,31114.0
2020-02-11 15:15:00,40.73,40.76,40.72,40.75,25048.0,35.9996,36.0261,35.9907,36.0173,25048.0
2020-02-11 15:20:00,40.74,40.79,40.73,40.79,39317.0,36.0084,36.0526,35.9996,36.0526,39317.0
2020-02-11 15:25:00,40.78,40.81,40.75,40.8,32211.0,36.0438,36.0703,36.0173,36.0615,32211.0
2020-02-11 15:30:00,40.8,40.83,40.79,40.81,55905.0,36.0615,36.088,36.0526,36.0703,55905.0
2020-02-11 15:35:00,40.82,40.86,40.8,40.82,52191.0,36.0791,36.1145,36.0615,36.0791,52191.0
2020-02-11 15:40:00,40.82,40.84,40.8,40.8,28045.0,36.0791,36.0968,36.0615,36.0615,28045.0
2020-02-11 15:45:00,40.8,40.81,40.76,40.79,55663.0,36.0615,36.0703,36.0261,36.0526,55663.0
2020-02-11 15:50:00,40.77,40.83,40.77,40.83,61176.0,36.0349,36.088,36.0349,36.088,61176.0
2020-02-11 15:55:00,40.82,40.83,40.75,40.76,181458.0,36.0791,36.088,36.0173,36.0261,181458.0
2020-02-12 09:30:00,40.93,41.26,40.93,41.07,153498.0,36.1764,36.468,36.1764,36.3001,153498.0
2020-02-12 09:35:00,41.07,41.23,41.04,41.22,92987.0,36.3001,36.4415,36.2736,36.4327,92987.0
2020-02-12 09:40:00,41.21,41.24,41.15,41.15,95057.0,36.4238,36.4504,36.3708,36.3708,95057.0
2020-02-12 09:45:00,41.15,41.25,41.14,41.2,58301.0,36.3708,36.4592,36.362,36.415,58301.0
2020-02-12 09:50:00,41.2,41.24,41.11,41.15,48785.0,36.415,36.4504,36.3355,36.3708,48785.0
2020-02-12 09:55:00,41.15,41.17,41.11,41.15,56275.0,36.3708,36.3885,36.3355,36.3708,56275.0
2020-02-12 10:00:00,41.16,41.22,41.07,41.07,46602.0,36.3796,36.4327,36.3001,36.3001,46602.0
2020-02-12 10:05:00,41.07,41.09,40.99,40.99,26988.0,36.3001,36.3178,36.2294,36.2294,26988.0
2020-02-12 10:10:00,40.98,41.02,40.95,41.02,20122.0,36.2206,36.2559,36.194,36.2559,20122.0
2020-02-12 10:15:00,41.01,41.1,41.0,41.1,37316.0,36.2471,36.3266,36.2382,36.3266,37316.0
2020-02-12 10:20:00,41.1,41.15,41.09,41.15,82394.0,36.3266,36.3708,36.3178,36.3708,82394.0
2020-02-12 10:25:00,41.14,41.21,41.14,41.17,44207.0,36.362,36.4238,36.362,36.3885,44207.0
2020-02-12 10:30:00,41.17,41.21,41.12,41.16,112196.0,36.3885,36.4238,36.3443,36.3796,112196.0
2020-02-12 10:35:00,41.16,41.25,41.15,41.2,37961.0,36.3796,36.4592,36.3708,36.415,37961.0
2020-02-12 10:40:00,41.21,41.23,41.2,41.23,43708.0,36.4238,36.4415,36.415,36.4415,43708.0
2020-02-12 10:45:00,41.22,41.25,41.16,41.22,46392.0,36.4327,36.4592,36.3796,36.4327,46392.0
2020-02-12 10:50:00,41.22,41.23,41.18,41.19,23999.0,36.4327,36.4415,36.3973,36.4062,23999.0
2020-02-12 10:55:00,41.19,41.2,41.16,41.19,21986.0,36.4062,36.415,36.3796,36.4062,21986.0
2020-02-12 11:00:00,41.19,41.21,41.18,41.18,39750.0,36.4062,36.4238,36.3973,36.3973,39750.0
2020-02-12 11:05:00,41.18,41.22,41.17,41.17,33308.0,36.3973,36.4327,36.3885,36.3885,33308.0
2020-02-12 11:10:00,41.17,41.21,41.14,41.16,39140.0,36.3885,36.4238,36.362,36.3796,39140.0
2020-02-12 11:15:00,41.15,41.23,41.14,41.22,44494.0,36.3708,36.4415,36.362,36.4327,44494.0
2020-02-12 11:20:00,41.21,41.24,41.21,41.24,21097.0,36.4238,36.4504,36.4238,36.4504,21097.0
2020-02-12 11:25:00,41.23,41.26,41.22,41.23,45707.0,36.4415,36.468,36.4327,36.4415,45707.0
2020-02-12 11:30:00,41.23,41.24,41.18,41.21,32430.0,36.4415,36.4504,36.3973,36.4238,32430.0
2020-02-12 11:35:00,41.2,41.23,41.17,41.2,32972.0,36.415,36.4415,36.3885,36.415,32972.0
2020-02-12 11:40:00,41.2,41.23,41.18,41.2,34473.0,36.415,36.4415,36.3973,36.415,34473.0
2020-02-12 11:45:00,41.2,41.31,41.19,41.29,82351.0,36.415,36.5122,36.4062,36.4945,82351.0
2020-02-12 11:50:00,41.29,41.29,41.23,41.23,41431.0,36.4945,36.4945,36.4415,36.4415,41431.0
2020-02-12 11:55:00,41.23,41.24,41.18,41.18,19623.0,36.4415,36.4504,36.3973,36.3973,19623.0
2020-02-12 12:00:00,41.19,41.23,41.17,41.22,24718.0,36.4062,36.4415,36.3885,36.4327,24718.0
2020-02-12 12:05:00,41.23,41.27,41.2,41.23,50123.0,36.4415,36.4769,36.415,36.4415,50123.0
2020-02-12 12:10:00,41.23,41.24,41.19,41.2,21896.0,36.4415,36.4504,36.4062,36.415,21896.0
2020-02-12 12:15:00,41.2,41.22,41.17,41.22,12925.0,36.415,36.4327,36.3885,36.4327,12925.0
2020-02-12 12:20:00,41.21,41.25,41.2,41.23,19348.0,36.4238,36.4592,36.415,36.4415,19348.0
2020-02-12 12:25:00,41.23,41.27,41.22,41.27,14510.0,36.4415,36.4769,36.4327,36.4769,14510.0
2020-02-12 12:30:00,41.27,41.27,41.21,41.26,67295.0,36.4769,36.4769,36.4238,36.468,67295.0
2020-02-12 12:35:00,41.25,41.27,41.22,41.23,115735.0,36.4592,36.4769,36.4327,36.4415,115735.0
2020-02-12 12:40:00,41.23,41.27,41.22,41.27,20679.0,36.4415,36.4769,36.4327,36.4769,20679.0
2020-02-12 12:45:00,41.27,41.27,41.25,41.26,16081.0,36.4769,36.4769,36.4592,36.468,16081.0
2020-02-12 12:50:00,41.26,41.27,41.2,41.26,65956.0,36.468,36.4769,36.415,36.468,65956.0
2020-02-12 12:55:00,41.27,41.27,41.24,41.27,15728.0,36.4769,36.4769,36.4504,36.4769,15728.0
2020-02-12 13:00:00,41.26,41.27,41.22,41.27,35376.0,36.468,36.4769,36.4327,36.4769,35376.0
2020-02-12 13:05:00,41.27,41.27,41.25,41.26,17315.0,36.4769,36.4769,36.4592,36.468,17315.0
2020-02-12 13:10:00,41.25,41.32,41.23,41.32,76791.0,36.4592,36.5211,36.4415,36.5211,76791.0
2020-02-12 13:15:00,41.32,41.36,41.27,41.34,62937.0,36.5211,36.5564,36.4769,36.5387,62937.0
2020-02-12 13:20:00,41.34,41.35,41.31,41.32,32124.0,36.5387,36.5476,36.5122,36.5211,32124.0
2020-02-12 13:25:00,41.32,41.34,41.31,41.32,28860.0,36.5211,36.5387,36.5122,36.5211,28860.0
2020-02-12 13:30:00,41.32,41.32,41.29,41.3,13846.0,36.5211,36.5211,36.4945,36.5034,13846.0
2020-02-12 13:35:00,41.31,41.32,41.28,41.29,27226.0,36.5122,36.5211,36.4857,36.4945,27226.0
2020-02-12 13:40:00,41.29,41.34,41.28,41.31,25057.0,36.4945,36.5387,36.4857,36.5122,25057.0
2020-02-12 13:45:00,41.3,41.38,41.3,41.38,25825.0,36.5034,36.5741,36.5034,36.5741,25825.0
2020-02-12 13:50:00,41.38,41.43,41.36,41.41,72784.0,36.5741,36.6183,36.5564,36.6006,72784.0
2020-02-12 13:55:00,41.4,41.46,41.4,41.46,41776.0,36.5918,36.6448,36.5918,36.6448,41776.0
2020-02-12 14:00:00,41.46,41.51,41.45,41.5,82252.0,36.6448,36.689,36.636,36.6802,82252.0
2020-02-12 14:05:00,41.5,41.56,41.5,41.55,48668.0,36.6802,36.7332,36.6802,36.7244,48668.0
2020-02-12 14:10:00,41.55,41.57,41.54,41.55,48444.0,36.7244,36.742,36.7155,36.7244,48444.0
2020-02-12 14:15:00,41.55,41.57,41.54,41.57,34233.0,36.7244,36.742,36.7155,36.742,34233.0
2020-02-12 14:20:00,41.57,41.68,41.57,41.66,86642.0,36.742,36.8393,36.742,36.8216,86642.0
2020-02-12 14:25:00,41.66,41.7,41.65,41.69,78783.0,36.8216,36.8569,36.8127,36.8481,78783.0
2020-02-12 14:30:00,41.69,41.74,41.65,41.72,95106.0,36.8481,36.8923,36.8127,36.8746,95106.0
2020-02-12 14:35:00,41.72,41.73,41.68,41.71,81161.0,36.8746,36.8834,36.8393,36.8658,81161.0
2020-02-12 14:40:00,41.71,41.72,41.67,41.72,40613.0,36.8658,36.8746,36.8304,36.8746,40613.0
2020-02-12 14:45:00,41.72,41.8,41.71,41.77,88241.0,36.8746,36.9453,36.8658,36.9188,88241.0
2020-02-12 14:50:00,41.77,41.78,41.73,41.75,75242.0,36.9188,36.9276,36.8834,36.9011,75242.0
2020-02-12 14:55:00,41.74,41.79,41.72,41.77,59960.0,36.8923,36.9365,36.8746,36.9188,59960.0
2020-02-12 15:00:00,41.76,41.79,41.75,41.77,74553.0,36.91,36.9365,36.9011,36.9188,74553.0
2020-02-12 15:05:00,41.77,41.78,41.73,41.73,51947.0,36.9188,36.9276,36.8834,36.8834,51947.0
2020-02-12 15:10:00,41.73,41.75,41.72,41.73,62074.0,36.8834,36.9011,36.8746,36.8834,62074.0
2020-02-12 15:15:00,41.73,41.81,41.72,41.8,75363.0,36.8834,36.9542,36.8746,36.9453,75363.0
2020-02-12 15:20:00,41.8,41.85,41.79,41.84,58746.0,36.9453,36.9895,36.9365,36.9807,58746.0
2020-02-12 15:25:00,41.84,41.86,41.82,41.84,82616.0,36.9807,36.9983,36.963,36.9807,82616.0
2020-02-12 15:30:00,41.84,41.85,41.74,41.75,109348.0,36.9807,36.9895,36.8923,36.9011,109348.0
2020-02-12 15:35:00,41.75,41.82,41.74,41.8,78021.0,36.9011,36.963,36.8923,36.9453,78021.0
2020-02-12 15:40:00,41.8,41.81,41.79,41.8,71631.0,36.9453,36.9542,36.9365,36.9453,71631.0
2020-02-12 15:45:00,41.8,41.83,41.69,41.69,184095.0,36.9453,36.9718,36.8481,36.8481,184095.0
2020-02-12 15:50:00,41.7,41.81,41.69,41.8,160769.0,36.8569,36.9542,36.8481,36.9453,160769.0
2020-02-12 15:55:00,41.8,41.84,41.74,41.79,354144.0,36.9453,36.9807,36.8923,36.9365,354144.0
2020-02-13 09:30:00,41.55,41.56,41.25,41.35,85155.0,36.7244,36.7332,36.4592,36.5476,85155.0
2020-02-13 09:35:00,41.35,41.43,41.12,41.12,82690.0,36.5476,36.6183,36.3443,36.3443,82690.0
2020-02-13 09:40:00,41.12,41.2,41.03,41.12,74802.0,36.3443,36.415,36.2647,36.3443,74802.0
2020-02-13 09:45:00,41.12,41.15,40.98,41.02,62308.0,36.3443,36.3708,36.2206,36.2559,62308.0
2020-02-13 09:50:00,41.03,41.07,40.96,41.0,47933.0,36.2647,36.3001,36.2029,36.2382,47933.0
2020-02-13 09:55:00,40.99,40.99,40.83,40.84,52688.0,36.2294,36.2294,36.088,36.0968,52688.0
2020-02-13 10:00:00,40.85,40.87,40.78,40.8,49116.0,36.1056,36.1233,36.0438,36.0615,49116.0
2020-02-13 10:05:00,40.79,40.96,40.79,40.95,53394.0,36.0526,36.2029,36.0526,36.194,53394.0
2020-02-13 10:10:00,40.96,41.01,40.91,40.99,41744.0,36.2029,36.2471,36.1587,36.2294,41744.0
2020-02-13 10:15:00,41.0,41.14,40.99,41.14,65971.0,36.2382,36.362,36.2294,36.362,65971.0
2020-02-13 10:20:00,41.13,41.21,41.12,41.16,63975.0,36.3531,36.4238,36.3443,36.3796,63975.0
2020-02-13 10:25:00,41.15,41.21,41.13,41.19,36736.0,36.3708,36.4238,36.3531,36.4062,36736.0
2020-02-13 10:30:00,41.18,41.19,41.08,41.12,26623.0,36.3973,36.4062,36.3089,36.3443,26623.0
2020-02-13 10:35:00,41.11,41.2,41.08,41.16,34249.0,36.3355,36.415,36.3089,36.3796,34249.0
2020-02-13 10:40:00,41.16,41.23,41.16,41.23,19430.0,36.3796,36.4415,36.3796,36.4415,19430.0
2020-02-13 10:45:00,41.23,41.31,41.22,41.3,37360.0,36.4415,36.5122,36.4327,36.5034,37360.0
2020-02-13 10:50:00,41.29,41.34,41.27,41.27,35965.0,36.4945,36.5387,36.4769,36.4769,35965.0
2020-02-13 10:55:00,41.27,41.28,41.2,41.23,26259.0,36.4769,36.4857,36.415,36.4415,26259.0
2020-02-13 11:00:00,41.23,41.28,41.22,41.25,30251.0,36.4415,36.4857,36.4327,36.4592,30251.0
2020-02-13 11:05:00,41.25,41.27,41.22,41.22,21251.0,36.4592,36.4769,36.4327,36.4327,21251.0
2020-02-13 11:10:00,41.23,41.24,41.21,41.23,21468.0,36.4415,36.4504,36.4238,36.4415,21468.0
2020-02-13 11:15:00,41.22,41.22,41.13,41.18,34235.0,36.4327,36.4327,36.3531,36.3973,34235.0
2020-02-13 11:20:00,41.18,41.22,41.18,41.22,19929.0,36.3973,36.4327,36.3973,36.4327,19929.0
2020-02-13 11:25:00,41.21,41.26,41.2,41.25,28934.0,36.4238,36.468,36.415,36.4592,28934.0
2020-02-13 11:30:00,41.25,41.25,41.2,41.21,18045.0,36.4592,36.4592,36.415,36.4238,18045.0
2020-02-13 11:35:00,41.2,41.22,41.17,41.21,38690.0,36.415,36.4327,36.3885,36.4238,38690.0
2020-02-13 11:40:00,41.21,41.24,41.17,41.18,25357.0,36.4238,36.4504,36.3885,36.3973,25357.0
2020-02-13 11:45:00,41.17,41.2,41.15,41.16,30997.0,36.3885,36.415,36.3708,36.3796,30997.0
2020-02-13 11:50:00,41.15,41.17,41.13,41.17,29638.0,36.3708,36.3885,36.3531,36.3885,29638.0
2020-02-13 11:55:00,41.16,41.18,41.16,41.18,9344.0,36.3796,36.3973,36.3796,36.3973,9344.0
2020-02-13 12:00:00,41.18,41.23,41.17,41.21,33713.0,36.3973,36.4415,36.3885,36.4238,33713.0
2020-02-13 12:05:00,41.21,41.24,41.19,41.23,22233.0,36.4238,36.4504,36.4062,36.4415,22233.0
2020-02-13 12:10:00,41.23,41.26,41.23,41.23,20764.0,36.4415,36.468,36.4415,36.4415,20764.0
2020-02-13 12:15:00,41.23,41.24,41.2,41.23,18353.0,36.4415,36.4504,36.415,36.4415,18353.0
2020-02-13 12:20:00,41.23,41.23,41.18,41.23,25577.0,36.4415,36.4415,36.3973,36.4415,25577.0
2020-02-13 12:25:00,41.24,41.28,41.21,41.27,28557.0,36.4504,36.4857,36.4238,36.4769,28557.0
2020-02-13 12:30:00,41.27,41.28,41.24,41.27,11121.0,36.4769,36.4857,36.4504,36.4769,11121.0
2020-02-13 12:35:00,41.26,41.26,41.21,41.23,22550.0,36.468,36.468,36.4238,36.4415,22550.0
2020-02-13 12:40:00,41.22,41.24,41.18,41.2,26224.0,36.4327,36.4504,36.3973,36.415,26224.0
2020-02-13 12:45:00,41.2,41.22,41.19,41.21,23333.0,36.415,36.4327,36.4062,36.4238,23333.0
2020-02-13 12:50:00,41.21,41.28,41.2,41.28,36700.0,36.4238,36.4857,36.415,36.4857,36700.0
2020-02-13 12:55:00,41.28,41.3,41.23,41.24,28066.0,36.4857,36.5034,36.4415,36.4504,28066.0
2020-02-13 13:00:00,41.24,41.25,41.2,41.21,23417.0,36.4504,36.4592,36.415,36.4238,23417.0
2020-02-13 13:05:00,41.21,41.25,41.2,41.23,44389.0,36.4238,36.4592,36.415,36.4415,44389.0
2020-02-13 13:10:00,41.23,41.24,41.22,41.22,23921.0,36.4415,36.4504,36.4327,36.4327,23921.0
2020-02-13 13:15:00,41.23,41.23,41.21,41.23,25210.0,36.4415,36.4415,36.4238,36.4415,25210.0
2020-02-13 13:20:00,41.23,41.27,41.23,41.25,19149.0,36.4415,36.4769,36.4415,36.4592,19149.0
2020-02-13 13:25:00,41.25,41.28,41.23,41.27,12540.0,36.4592,36.4857,36.4415,36.4769,12540.0
2020-02-13 13:30:00,41.27,41.28,41.24,41.27,47165.0,36.4769,36.4857,36.4504,36.4769,47165.0
2020-02-13 13:35:00,41.27,41.31,41.26,41.3,14674.0,36.4769,36.5122,36.468,36.5034,14674.0
2020-02-13 13:40:00,41.3,41.35,41.3,41.34,23017.0,36.5034,36.5476,36.5034,36.5387,23017.0
2020-02-13 13:45:00,41.35,41.41,41.33,41.41,53478.0,36.5476,36.6006,36.5299,36.6006,53478.0
2020-02-13 13:50:00,41.41,41.41,41.32,41.34,58254.0,36.6006,36.6006,36.5211,36.5387,58254.0
2020-02-13 13:55:00,41.34,41.37,41.32,41.37,27927.0,36.5387,36.5653,36.5211,36.5653,27927.0
2020-02-13 14:00:00,41.37,41.4,41.36,41.39,30340.0,36.5653,36.5918,36.5564,36.5829,30340.0
2020-02-13 14:05:00,41.39,41.4,41.36,41.37,24810.0,36.5829,36.5918,36.5564,36.5653,24810.0
2020-02-13 14:10:00,41.37,41.37,41.34,41.37,24594.0,36.5653,36.5653,36.5387,36.5653,24594.0
2020-02-13 14:15:00,41.37,41.4,41.36,41.38,23295.0,36.5653,36.5918,36.5564,36.5741,23295.0
2020-02-13 14:20:00,41.38,41.39,41.37,41.38,18343.0,36.5741,36.5829,36.5653,36.5741,18343.0
2020-02-13 14:25:00,41.37,41.38,41.33,41.35,25184.0,36.5653,36.5741,36.5299,36.5476,25184.0
2020-02-13 14:30:00,41.35,41.39,41.34,41.38,17809.0,36.5476,36.5829,36.5387,36.5741,17809.0
2020-02-13 14:35:00,41.38,41.39,41.36,41.37,28118.0,36.5741,36.5829,36.5564,36.5653,28118.0
2020-02-13 14:40:00,41.37,41.37,41.29,41.3,33084.0,36.5653,36.5653,36.4945,36.5034,33084.0
2020-02-13 14:45:00,41.3,41.32,41.28,41.32,32914.0,36.5034,36.5211,36.4857,36.5211,32914.0
2020-02-13 14:50:00,41.32,41.37,41.31,41.37,19438.0,36.5211,36.5653,36.5122,36.5653,19438.0
2020-02-13 14:55:00,41.37,41.39,41.35,41.37,30043.0,36.5653,36.5829,36.5476,36.5653,30043.0
2020-02-13 15:00:00,41.36,41.38,41.29,41.3,45337.0,36.5564,36.5741,36.4945,36.5034,45337.0
2020-02-13 15:05:00,41.29,41.33,41.29,41.33,20628.0,36.4945,36.5299,36.4945,36.5299,20628.0
2020-02-13 15:10:00,41.33,41.34,41.28,41.3,32715.0,36.5299,36.5387,36.4857,36.5034,32715.0
2020-02-13 15:15:00,41.31,41.33,41.3,41.32,35843.0,36.5122,36.5299,36.5034,36.5211,35843.0
2020-02-13 15:20:00,41.31,41.33,41.29,41.31,33922.0,36.5122,36.5299,36.4945,36.5122,33922.0
2020-02-13 15:25:00,41.31,41.33,41.28,41.3,31265.0,36.5122,36.5299,36.4857,36.5034,31265.0
2020-02-13 15:30:00,41.3,41.31,41.23,41.24,94991.0,36.5034,36.5122,36.4415,36.4504,94991.0
2020-02-13 15:35:00,41.24,41.25,41.14,41.14,50453.0,36.4504,36.4592,36.362,36.362,50453.0
2020-02-13 15:40:00,41.15,41.18,41.13,41.15,33457.0,36.3708,36.3973,36.3531,36.3708,33457.0
2020-02-13 15:45:00,41.15,41.18,41.13,41.16,52658.0,36.3708,36.3973,36.3531,36.3796,52658.0
2020-02-13 15:50:00,41.16,41.2,41.13,41.14,106535.0,36.3796,36.415,36.3531,36.362,106535.0
2020-02-13 15:55:00,41.12,41.14,41.1,41.14,193544.0,36.3443,36.362,36.3266,36.362,193544.0
2020-02-14 09:30:00,41.12,41.17,41.01,41.07,49539.0,36.3443,36.3885,36.2471,36.3001,49539.0
2020-02-14 09:35:00,41.06,41.12,41.05,41.07,29721.0,36.2913,36.3443,36.2824,36.3001,29721.0
2020-02-14 09:40:00,41.07,41.14,41.06,41.07,39683.0,36.3001,36.362,36.2913,36.3001,39683.0
2020-02-14 09:45:00,41.07,41.12,41.05,41.12,38301.0,36.3001,36.3443,36.2824,36.3443,38301.0
2020-02-14 09:50:00,41.12,41.27,41.11,41.26,57573.0,36.3443,36.4769,36.3355,36.468,57573.0
2020-02-14 09:55:00,41.26,41.31,41.2,41.24,34433.0,36.468,36.5122,36.415,36.4504,34433.0
2020-02-14 10:00:00,41.24,41.33,41.23,41.29,27514.0,36.4504,36.5299,36.4415,36.4945,27514.0
2020-02-14 10:05:00,41.28,41.35,41.23,41.34,48209.0,36.4857,36.5476,36.4415,36.5387,48209.0
2020-02-14 10:10:00,41.33,41.36,41.3,41.36,41449.0,36.5299,36.5564,36.5034,36.5564,41449.0
2020-02-14 10:15:00,41.36,41.45,41.36,41.42,32320.0,36.5564,36.636,36.5564,36.6094,32320.0
2020-02-14 10:20:00,41.42,41.47,41.41,41.44,30765.0,36.6094,36.6536,36.6006,36.6271,30765.0
2020-02-14 10:25:00,41.44,41.45,41.39,41.42,36293.0,36.6271,36.636,36.5829,36.6094,36293.0
2020-02-14 10:30:00,41.42,41.48,41.39,41.47,23597.0,36.6094,36.6625,36.5829,36.6536,23597.0
2020-02-14 10:35:00,41.46,41.55,41.46,41.48,63393.0,36.6448,36.7244,36.6448,36.6625,63393.0
2020-02-14 10:40:00,41.49,41.53,41.46,41.51,40776.0,36.6713,36.7067,36.6448,36.689,40776.0
2020-02-14 10:45:00,41.51,41.54,41.5,41.52,20087.0,36.689,36.7155,36.6802,36.6978,20087.0
2020-02-14 10:50:00,41.51,41.6,41.5,41.55,60407.0,36.689,36.7685,36.6802,36.7244,60407.0
2020-02-14 10:55:00,41.55,41.6,41.53,41.56,40996.0,36.7244,36.7685,36.7067,36.7332,40996.0
2020-02-14 11:00:00,41.56,41.57,41.51,41.52,50752.0,36.7332,36.742,36.689,36.6978,50752.0
2020-02-14 11:05:00,41.52,41.57,41.5,41.55,82043.0,36.6978,36.742,36.6802,36.7244,82043.0
2020-02-14 11:10:00,41.56,41.59,41.54,41.57,25081.0,36.7332,36.7597,36.7155,36.742,25081.0
2020-02-14 11:15:00,41.56,41.64,41.55,41.61,37604.0,36.7332,36.8039,36.7244,36.7774,37604.0
2020-02-14 11:20:00,41.61,41.7,41.6,41.69,48345.0,36.7774,36.8569,36.7685,36.8481,48345.0
2020-02-14 11:25:00,41.69,41.73,41.67,41.68,59221.0,36.8481,36.8834,36.8304,36.8393,59221.0
2020-02-14 11:30:00,41.68,41.72,41.67,41.68,39022.0,36.8393,36.8746,36.8304,36.8393,39022.0
2020-02-14 11:35:00,41.68,41.72,41.64,41.64,27601.0,36.8393,36.8746,36.8039,36.8039,27601.0
2020-02-14 11:40:00,41.63,41.66,41.61,41.62,30695.0,36.7951,36.8216,36.7774,36.7862,30695.0
2020-02-14 11:45:00,41.61,41.62,41.57,41.57,31472.0,36.7774,36.7862,36.742,36.742,31472.0
2020-02-14 11:50:00,41.56,41.56,41.52,41.53,16617.0,36.7332,36.7332,36.6978,36.7067,16617.0
2020-02-14 11:55:00,41.53,41.53,41.48,41.48,24495.0,36.7067,36.7067,36.6625,36.6625,24495.0
2020-02-14 12:00:00,41.48,41.57,41.48,41.55,41270.0,36.6625,36.742,36.6625,36.7244,41270.0
2020-02-14 12:05:00,41.56,41.57,41.52,41.54,22704.0,36.7332,36.742,36.6978,36.7155,22704.0
2020-02-14 12:10:00,41.54,41.57,41.51,41.56,24628.0,36.7155,36.742,36.689,36.7332,24628.0
2020-02-14 12:15:00,41.55,41.6,41.53,41.58,17700.0,36.7244,36.7685,36.7067,36.7509,17700.0
2020-02-14 12:20:00,41.57,41.58,41.52,41.56,37442.0,36.742,36.7509,36.6978,36.7332,37442.0
2020-02-14 12:25:00,41.58,41.59,41.56,41.58,19378.0,36.7509,36.7597,36.7332,36.7509,19378.0
2020-02-14 12:30:00,41.58,41.59,41.55,41.58,27542.0,36.7509,36.7597,36.7244,36.7509,27542.0
2020-02-14 12:35:00,41.57,41.61,41.57,41.58,28184.0,36.742,36.7774,36.742,36.7509,28184.0
2020-02-14 12:40:00,41.59,41.6,41.57,41.59,22803.0,36.7597,36.7685,36.742,36.7597,22803.0
2020-02-14 12:45:00,41.59,41.63,41.58,41.62,25226.0,36.7597,36.7951,36.7509,36.7862,25226.0
2020-02-14 12:50:00,41.63,41.66,41.62,41.65,26636.0,36.7951,36.8216,36.7862,36.8127,26636.0
2020-02-14 12:55:00,41.65,41.66,41.6,41.63,25247.0,36.8127,36.8216,36.7685,36.7951,25247.0
2020-02-14 13:00:00,41.63,41.65,41.61,41.63,36004.0,36.7951,36.8127,36.7774,36.7951,36004.0
2020-02-14 13:05:00,41.64,41.66,41.53,41.53,35319.0,36.8039,36.8216,36.7067,36.7067,35319.0
2020-02-14 13:10:00,41.53,41.62,41.53,41.62,24116.0,36.7067,36.7862,36.7067,36.7862,24116.0
2020-02-14 13:15:00,41.62,41.64,41.59,41.62,36517.0,36.7862,36.8039,36.7597,36.7862,36517.0
2020-02-14 13:20:00,41.61,41.63,41.59,41.62,15601.0,36.7774,36.7951,36.7597,36.7862,15601.0
2020-02-14 13:25:00,41.62,41.62,41.59,41.6,31314.0,36.7862,36.7862,36.7597,36.7685,31314.0
2020-02-14 13:30:00,41.59,41.65,41.58,41.65,38996.0,36.7597,36.8127,36.7509,36.8127,38996.0
2020-02-14 13:35:00,41.65,41.68,41.64,41.65,25966.0,36.8127,36.8393,36.8039,36.8127,25966.0
2020-02-14 13:40:00,41.65,41.67,41.62,41.66,20320.0,36.8127,36.8304,36.7862,36.8216,20320.0
2020-02-14 13:45:00,41.66,41.68,41.62,41.67,36882.0,36.8216,36.8393,36.7862,36.8304,36882.0
2020-02-14 13:50:00,41.67,41.71,41.67,41.68,37645.0,36.8304,36.8658,36.8304,36.8393,37645.0
2020-02-14 13:55:00,41.69,41.72,41.69,41.71,32136.0,36.8481,36.8746,36.8481,36.8658,32136.0
2020-02-14 14:00:00,41.71,41.75,41.69,41.72,40688.0,36.8658,36.9011,36.8481,36.8746,40688.0
2020-02-14 14:05:00,41.72,41.73,41.69,41.73,32764.0,36.8746,36.8834,36.8481,36.8834,32764.0
2020-02-14 14:10:00,41.73,41.77,41.72,41.75,50345.0,36.8834,36.9188,36.8746,36.9011,50345.0
2020-02-14 14:15:00,41.75,41.75,41.67,41.72,35708.0,36.9011,36.9011,36.8304,36.8746,35708.0
2020-02-14 14:20:00,41.72,41.75,41.72,41.74,34284.0,36.8746,36.9011,36.8746,36.8923,34284.0
2020-02-14 14:25:00,41.75,41.79,41.75,41.78,42088.0,36.9011,36.9365,36.9011,36.9276,42088.0
2020-02-14 14:30:00,41.77,41.83,41.76,41.81,42812.0,36.9188,36.9718,36.91,36.9542,42812.0
2020-02-14 14:35:00,41.8,41.83,41.78,41.79,40619.0,36.9453,36.9718,36.9276,36.9365,40619.0
2020-02-14 14:40:00,41.79,41.79,41.75,41.78,29019.0,36.9365,36.9365,36.9011,36.9276,29019.0
2020-02-14 14:45:00,41.78,41.79,41.73,41.76,41629.0,36.9276,36.9365,36.8834,36.91,41629.0
2020-02-14 14:50:00,41.76,41.76,41.71,41.72,30478.0,36.91,36.91,36.8658,36.8746,30478.0
2020-02-14 14:55:00,41.72,41.76,41.71,41.75,35422.0,36.8746,36.91,36.8658,36.9011,35422.0
2020-02-14 15:00:00,41.75,41.77,41.73,41.73,63705.0,36.9011,36.9188,36.8834,36.8834,63705.0
2020-02-14 15:05:00,41.74,41.75,41.72,41.73,36923.0,36.8923,36.9011,36.8746,36.8834,36923.0
2020-02-14 15:10:00,41.73,41.78,41.71,41.78,49728.0,36.8834,36.9276,36.8658,36.9276,49728.0
2020-02-14 15:15:00,41.77,41.82,41.77,41.81,38205.0,36.9188,36.963,36.9188,36.9542,38205.0
2020-02-14 15:20:00,41.82,41.87,41.8,41.86,92399.0,36.963,37.0072,36.9453,36.9983,92399.0
2020-02-14 15:25:00,41.85,41.89,41.83,41.84,87648.0,36.9895,37.0249,36.9718,36.9807,87648.0
2020-02-14 15:30:00,41.84,41.85,41.77,41.82,67824.0,36.9807,36.9895,36.9188,36.963,67824.0
2020-02-14 15:35:00,41.82,41.86,41.8,41.85,50858.0,36.963,36.9983,36.9453,36.9895,50858.0
2020-02-14 15:40:00,41.85,41.87,41.83,41.86,72830.0,36.9895,37.0072,36.9718,36.9983,72830.0
2020-02-14 15:45:00,41.86,41.92,41.85,41.91,84236.0,36.9983,37.0514,36.9895,37.0425,84236.0
2020-02-14 15:50:00,41.91,41.95,41.9,41.93,175262.0,37.0425,37.0779,37.0337,37.0602,175262.0
2020-02-14 15:55:00,41.93,41.96,41.89,41.96,370835.0,37.0602,37.0867,37.0249,37.0867,370835.0
2020-02-18 09:30:00,41.98,42.36,41.95,42.01,159606.0,37.1044,37.4403,37.0779,37.1309,159606.0
2020-02-18 09:35:00,42.03,42.16,42.03,42.12,54967.0,37.1486,37.2635,37.1486,37.2282,54967.0
2020-02-18 09:40:00,42.12,42.28,42.11,42.28,91836.0,37.2282,37.3696,37.2193,37.3696,91836.0
2020-02-18 09:45:00,42.25,42.31,42.21,42.27,84565.0,37.3431,37.3961,37.3077,37.3607,84565.0
2020-02-18 09:50:00,42.26,42.26,42.14,42.22,42431.0,37.3519,37.3519,37.2458,37.3165,42431.0
2020-02-18 09:55:00,42.22,42.24,42.18,42.23,32363.0,37.3165,37.3342,37.2812,37.3254,32363.0
2020-02-18 10:00:00,42.22,42.28,42.13,42.19,98106.0,37.3165,37.3696,37.237,37.29,98106.0
2020-02-18 10:05:00,42.19,42.21,42.14,42.21,32888.0,37.29,37.3077,37.2458,37.3077,32888.0
2020-02-18 10:10:00,42.21,42.32,42.2,42.27,44895.0,37.3077,37.4049,37.2989,37.3607,44895.0
2020-02-18 10:15:00,42.26,42.26,42.13,42.15,32438.0,37.3519,37.3519,37.237,37.2547,32438.0
2020-02-18 10:20:00,42.15,42.19,42.13,42.14,32776.0,37.2547,37.29,37.237,37.2458,32776.0
2020-02-18 10:25:00,42.13,42.13,41.99,41.99,46175.0,37.237,37.237,37.1132,37.1132,46175.0
2020-02-18 10:30:00,42.0,42.11,41.97,42.0,53362.0,37.1221,37.2193,37.0956,37.1221,53362.0
2020-02-18 10:35:00,41.99,42.03,41.94,41.96,62372.0,37.1132,37.1486,37.0691,37.0867,62372.0
2020-02-18 10:40:00,41.96,41.96,41.84,41.87,33282.0,37.0867,37.0867,36.9807,37.0072,33282.0
2020-02-18 10:45:00,41.86,41.94,41.84,41.84,23958.0,36.9983,37.0691,36.9807,36.9807,23958.0
2020-02-18 10:50:00,41.83,41.83,41.77,41.8,21748.0,36.9718,36.9718,36.9188,36.9453,21748.0
2020-02-18 10:55:00,41.8,41.83,41.76,41.77,31656.0,36.9453,36.9718,36.91,36.9188,31656.0
2020-02-18 11:00:00,41.78,41.78,41.75,41.76,25464.0,36.9276,36.9276,36.9011,36.91,25464.0
2020-02-18 11:05:00,41.76,41.76,41.7,41.73,50914.0,36.91,36.91,36.8569,36.8834,50914.0
2020-02-18 11:10:00,41.73,41.74,41.58,41.61,39875.0,36.8834,36.8923,36.7509,36.7774,39875.0
2020-02-18 11:15:00,41.61,41.63,41.51,41.52,35172.0,36.7774,36.7951,36.689,36.6978,35172.0
2020-02-18 11:20:00,41.52,41.58,41.51,41.58,39594.0,36.6978,36.7509,36.689,36.7509,39594.0
2020-02-18 11:25:00,41.58,41.6,41.55,41.59,20444.0,36.7509,36.7685,36.7244,36.7597,20444.0
2020-02-18 11:30:00,41.59,41.66,41.59,41.64,23506.0,36.7597,36.8216,36.7597,36.8039,23506.0
2020-02-18 11:35:00,41.64,41.67,41.59,41.59,22715.0,36.8039,36.8304,36.7597,36.7597,22715.0
2020-02-18 11:40:00,41.59,41.62,41.56,41.57,27177.0,36.7597,36.7862,36.7332,36.742,27177.0
2020-02-18 11:45:00,41.57,41.61,41.54,41.61,20401.0,36.742,36.7774,36.7155,36.7774,20401.0
2020-02-18 11:50:00,41.62,41.73,41.61,41.67,60984.0,36.7862,36.8834,36.7774,36.8304,60984.0
2020-02-18 11:55:00,41.67,41.68,41.54,41.55,31973.0,36.8304,36.8393,36.7155,36.7244,31973.0
2020-02-18 12:00:00,41.55,41.61,41.55,41.61,20159.0,36.7244,36.7774,36.7244,36.7774,20159.0
2020-02-18 12:05:00,41.61,41.65,41.59,41.65,21995.0,36.7774,36.8127,36.7597,36.8127,21995.0
2020-02-18 12:10:00,41.65,41.67,41.64,41.66,21982.0,36.8127,36.8304,36.8039,36.8216,21982.0
2020-02-18 12:15:00,41.66,41.7,41.66,41.69,14590.0,36.8216,36.8569,36.8216,36.8481,14590.0
2020-02-18 12:20:00,41.69,41.74,41.68,41.7,24893.0,36.8481,36.8923,36.8393,36.8569,24893.0
2020-02-18 12:25:00,41.7,41.73,41.69,41.7,18537.0,36.8569,36.8834,36.8481,36.8569,18537.0
2020-02-18 12:30:00,41.7,41.75,41.7,41.73,14838.0,36.8569,36.9011,36.8569,36.8834,14838.0
2020-02-18 12:35:00,41.73,41.77,41.72,41.76,19020.0,36.8834,36.9188,36.8746,36.91,19020.0
2020-02-18 12:40:00,41.75,41.76,41.73,41.74,16190.0,36.9011,36.91,36.8834,36.8923,16190.0
2020-02-18 12:45:00,41.74,41.75,41.72,41.75,15201.0,36.8923,36.9011,36.8746,36.9011,15201.0
2020-02-18 12:50:00,41.74,41.77,41.72,41.76,26568.0,36.8923,36.9188,36.8746,36.91,26568.0
2020-02-18 12:55:00,41.76,41.77,41.74,41.74,12516.0,36.91,36.9188,36.8923,36.8923,12516.0
2020-02-18 13:00:00,41.75,41.79,41.73,41.79,16335.0,36.9011,36.9365,36.8834,36.9365,16335.0
2020-02-18 13:05:00,41.79,41.79,41.76,41.77,22217.0,36.9365,36.9365,36.91,36.9188,22217.0
2020-02-18 13:10:00,41.77,41.78,41.75,41.76,16322.0,36.9188,36.9276,36.9011,36.91,16322.0
2020-02-18 13:15:00,41.76,41.8,41.75,41.8,34576.0,36.91,36.9453,36.9011,36.9453,34576.0
2020-02-18 13:20:00,41.79,41.8,41.75,41.77,17723.0,36.9365,36.9453,36.9011,36.9188,17723.0
2020-02-18 13:25:00,41.78,41.78,41.77,41.77,14961.0,36.9276,36.9276,36.9188,36.9188,14961.0
2020-02-18 13:30:00,41.77,41.83,41.77,41.81,31571.0,36.9188,36.9718,36.9188,36.9542,31571.0
2020-02-18 13:35:00,41.8,41.81,41.77,41.78,29307.0,36.9453,36.9542,36.9188,36.9276,29307.0
2020-02-18 13:40:00,41.79,41.8,41.74,41.79,43744.0,36.9365,36.9453,36.8923,36.9365,43744.0
2020-02-18 13:45:00,41.79,41.85,41.79,41.84,20883.0,36.9365,36.9895,36.9365,36.9807,20883.0
2020-02-18 13:50:00,41.84,41.85,41.83,41.84,18404.0,36.9807,36.9895,36.9718,36.9807,18404.0
2020-02-18 13:55:00,41.84,41.85,41.8,41.84,17281.0,36.9807,36.9895,36.9453,36.9807,17281.0
2020-02-18 14:00:00,41.84,41.87,41.82,41.85,22608.0,36.9807,37.0072,36.963,36.9895,22608.0
2020-02-18 14:05:00,41.84,41.85,41.79,41.8,25493.0,36.9807,36.9895,36.9365,36.9453,25493.0
2020-02-18 14:10:00,41.8,41.87,41.8,41.87,22496.0,36.9453,37.0072,36.9453,37.0072,22496.0
2020-02-18 14:15:00,41.87,41.89,41.83,41.87,35249.0,37.0072,37.0249,36.9718,37.0072,35249.0
2020-02-18 14:20:00,41.87,41.93,41.85,41.93,36240.0,37.0072,37.0602,36.9895,37.0602,36240.0
2020-02-18 14:25:00,41.93,41.95,41.92,41.94,22704.0,37.0602,37.0779,37.0514,37.0691,22704.0
2020-02-18 14:30:00,41.93,41.96,41.93,41.95,38463.0,37.0602,37.0867,37.0602,37.0779,38463.0
2020-02-18 14:35:00,41.95,42.01,41.95,41.98,35073.0,37.0779,37.1309,37.0779,37.1044,35073.0
2020-02-18 14:40:00,41.98,42.03,41.95,42.0,160327.0,37.1044,37.1486,37.0779,37.1221,160327.0
2020-02-18 14:45:00,42.01,42.11,42.0,42.07,59881.0,37.1309,37.2193,37.1221,37.184,59881.0
2020-02-18 14:50:00,42.07,42.09,42.01,42.03,47924.0,37.184,37.2016,37.1309,37.1486,47924.0
2020-02-18 14:55:00,42.04,42.04,41.98,42.0,22558.0,37.1574,37.1574,37.1044,37.1221,22558.0
2020-02-18 15:00:00,42.0,42.01,41.96,42.01,24817.0,37.1221,37.1309,37.0867,37.1309,24817.0
2020-02-18 15:05:00,42.01,42.04,42.0,42.04,55226.0,37.1309,37.1574,37.1221,37.1574,55226.0
2020-02-18 15:10:00,42.04,42.07,42.03,42.05,37614.0,37.1574,37.184,37.1486,37.1663,37614.0
2020-02-18 15:15:00,42.05,42.06,42.03,42.03,42021.0,37.1663,37.1751,37.1486,37.1486,42021.0
2020-02-18 15:20:00,42.04,42.04,42.02,42.04,34945.0,37.1574,37.1574,37.1398,37.1574,34945.0
2020-02-18 15:25:00,42.04,42.06,42.0,42.05,70744.0,37.1574,37.1751,37.1221,37.1663,70744.0
2020-02-18 15:30:00,42.04,42.07,42.01,42.02,69366.0,37.1574,37.184,37.1309,37.1398,69366.0
2020-02-18 15:35:00,42.02,42.02,41.95,41.97,47460.0,37.1398,37.1398,37.0779,37.0956,47460.0
2020-02-18 15:40:00,41.96,42.03,41.95,42.02,62867.0,37.0867,37.1486,37.0779,37.1398,62867.0
2020-02-18 15:45:00,42.02,42.03,41.99,41.99,49679.0,37.1398,37.1486,37.1132,37.1132,49679.0
2020-02-18 15:50:00,42.0,42.02,41.97,42.0,83422.0,37.1221,37.1398,37.0956,37.1221,83422.0
2020-02-18 15:55:00,42.0,42.04,41.97,42.01,254964.0,37.1221,37.1574,37.0956,37.1309,254964.0
2020-02-19 09:30:00,42.09,42.27,42.01,42.03,49142.0,37.2016,37.3607,37.1309,37.1486,49142.0
2020-02-19 09:35:00,42.05,42.21,42.04,42.21,35964.0,37.1663,37.3077,37.1574,37.3077,35964.0
2020-02-19 09:40:00,42.2,42.34,42.19,42.32,48873.0,37.2989,37.4226,37.29,37.4049,48873.0
2020-02-19 09:45:00,42.32,42.38,42.28,42.38,47534.0,37.4049,37.458,37.3696,37.458,47534.0
2020-02-19 09:50:00,42.37,42.44,42.32,42.37,90442.0,37.4491,37.511,37.4049,37.4491,90442.0
2020-02-19 09:55:00,42.37,42.39,42.32,42.34,62354.0,37.4491,37.4668,37.4049,37.4226,62354.0
2020-02-19 10:00:00,42.34,42.34,42.27,42.27,65578.0,37.4226,37.4226,37.3607,37.3607,65578.0
2020-02-19 10:05:00,42.27,42.29,42.19,42.27,46666.0,37.3607,37.3784,37.29,37.3607,46666.0
2020-02-19 10:10:00,42.27,42.32,42.23,42.26,50130.0,37.3607,37.4049,37.3254,37.3519,50130.0
2020-02-19 10:15:00,42.25,42.29,42.25,42.25,30473.0,37.3431,37.3784,37.3431,37.3431,30473.0
2020-02-19 10:20:00,42.25,42.3,42.21,42.22,80298.0,37.3431,37.3872,37.3077,37.3165,80298.0
2020-02-19 10:25:00,42.22,42.28,42.18,42.18,59529.0,37.3165,37.3696,37.2812,37.2812,59529.0
2020-02-19 10:30:00,42.18,42.25,42.18,42.21,27388.0,37.2812,37.3431,37.2812,37.3077,27388.0
2020-02-19 10:35:00,42.22,42.23,42.16,42.17,27621.0,37.3165,37.3254,37.2635,37.2723,27621.0
2020-02-19 10:40:00,42.16,42.19,42.15,42.16,14676.0,37.2635,37.29,37.2547,37.2635,14676.0
2020-02-19 10:45:00,42.15,42.23,42.15,42.23,104018.0,37.2547,37.3254,37.2547,37.3254,104018.0
2020-02-19 10:50:00,42.22,42.22,42.18,42.19,22220.0,37.3165,37.3165,37.2812,37.29,22220.0
2020-02-19 10:55:00,42.2,42.22,42.15,42.15,39864.0,37.2989,37.3165,37.2547,37.2547,39864.0
2020-02-19 11:00:00,42.16,42.17,42.13,42.16,50855.0,37.2635,37.2723,37.237,37.2635,50855.0
2020-02-19 11:05:00,42.15,42.16,42.07,42.09,71030.0,37.2547,37.2635,37.184,37.2016,71030.0
2020-02-19 11:10:00,42.08,42.09,42.04,42.07,29836.0,37.1928,37.2016,37.1574,37.184,29836.0
2020-02-19 11:15:00,42.07,42.1,42.06,42.07,20506.0,37.184,37.2105,37.1751,37.184,20506.0
2020-02-19 11:20:00,42.08,42.11,42.05,42.07,30700.0,37.1928,37.2193,37.1663,37.184,30700.0
2020-02-19 11:25:00,42.07,42.09,42.04,42.09,36348.0,37.184,37.2016,37.1574,37.2016,36348.0
2020-02-19 11:30:00,42.08,42.1,42.02,42.02,80035.0,37.1928,37.2105,37.1398,37.1398,80035.0
2020-02-19 11:35:00,42.02,42.03,42.0,42.01,14284.0,37.1398,37.1486,37.1221,37.1309,14284.0
2020-02-19 11:40:00,42.0,42.01,41.96,41.97,36891.0,37.1221,37.1309,37.0867,37.0956,36891.0
2020-02-19 11:45:00,41.96,42.0,41.95,42.0,15393.0,37.0867,37.1221,37.0779,37.1221,15393.0
2020-02-19 11:50:00,42.0,42.0,41.94,41.97,34680.0,37.1221,37.1221,37.0691,37.0956,34680.0
2020-02-19 11:55:00,41.97,41.99,41.9,41.91,95035.0,37.0956,37.1132,37.0337,37.0425,95035.0
2020-02-19 12:00:00,41.91,41.93,41.89,41.92,12260.0,37.0425,37.0602,37.0249,37.0514,12260.0
2020-02-19 12:05:00,41.92,41.95,41.9,41.93,36457.0,37.0514,37.0779,37.0337,37.0602,36457.0
2020-02-19 12:10:00,41.93,41.93,41.86,41.87,28569.0,37.0602,37.0602,36.9983,37.0072,28569.0
2020-02-19 12:15:00,41.87,41.91,41.86,41.91,17129.0,37.0072,37.0425,36.9983,37.0425,17129.0
2020-02-19 12:20:00,41.91,41.93,41.89,41.9,29278.0,37.0425,37.0602,37.0249,37.0337,29278.0
2020-02-19 12:25:00,41.9,41.91,41.88,41.88,21128.0,37.0337,37.0425,37.016,37.016,21128.0
2020-02-19 12:30:00,41.89,41.92,41.88,41.91,13014.0,37.0249,37.0514,37.016,37.0425,13014.0
2020-02-19 12:35:00,41.92,41.94,41.91,41.91,20855.0,37.0514,37.0691,37.0425,37.0425,20855.0
2020-02-19 12:40:00,41.91,41.91,41.88,41.88,14201.0,37.0425,37.0425,37.016,37.016,14201.0
2020-02-19 12:45:00,41.88,41.92,41.88,41.91,29578.0,37.016,37.0514,37.016,37.0425,29578.0
2020-02-19 12:50:00,41.9,41.91,41.87,41.88,25555.0,37.0337,37.0425,37.0072,37.016,25555.0
2020-02-19 12:55:00,41.88,41.92,41.88,41.89,18760.0,37.016,37.0514,37.016,37.0249,18760.0
2020-02-19 13:00:00,41.89,41.93,41.88,41.93,27279.0,37.0249,37.0602,37.016,37.0602,27279.0
2020-02-19 13:05:00,41.93,41.95,41.91,41.92,59012.0,37.0602,37.0779,37.0425,37.0514,59012.0
2020-02-19 13:10:00,41.92,41.95,41.91,41.94,31467.0,37.0514,37.0779,37.0425,37.0691,31467.0
2020-02-19 13:15:00,41.94,41.94,41.92,41.92,22621.0,37.0691,37.0691,37.0514,37.0514,22621.0
2020-02-19 13:20:00,41.92,41.96,41.91,41.93,26948.0,37.0514,37.0867,37.0425,37.0602,26948.0
2020-02-19 13:25:00,41.93,42.0,41.92,41.98,27457.0,37.0602,37.1221,37.0514,37.1044,27457.0
2020-02-19 13:30:00,41.99,41.99,41.98,41.99,37150.0,37.1132,37.1132,37.1044,37.1132,37150.0
2020-02-19 13:35:00,41.99,42.01,41.94,41.96,26473.0,37.1132,37.1309,37.0691,37.0867,26473.0
2020-02-19 13:40:00,41.96,41.98,41.95,41.98,16252.0,37.0867,37.1044,37.0779,37.1044,16252.0
2020-02-19 13:45:00,41.98,42.0,41.93,41.93,38970.0,37.1044,37.1221,37.0602,37.0602,38970.0
2020-02-19 13:50:00,41.93,41.96,41.91,41.94,44517.0,37.0602,37.0867,37.0425,37.0691,44517.0
2020-02-19 13:55:00,41.95,41.99,41.93,41.95,48759.0,37.0779,37.1132,37.0602,37.0779,48759.0
2020-02-19 14:00:00,41.95,41.97,41.93,41.96,37655.0,37.0779,37.0956,37.0602,37.0867,37655.0
2020-02-19 14:05:00,41.96,41.98,41.9,41.91,16853.0,37.0867,37.1044,37.0337,37.0425,16853.0
2020-02-19 14:10:00,41.9,41.92,41.88,41.9,49365.0,37.0337,37.0514,37.016,37.0337,49365.0
2020-02-19 14:15:00,41.9,41.92,41.89,41.89,30121.0,37.0337,37.0514,37.0249,37.0249,30121.0
2020-02-19 14:20:00,41.9,41.9,41.86,41.87,20019.0,37.0337,37.0337,36.9983,37.0072,20019.0
2020-02-19 14:25:00,41.87,41.9,41.86,41.9,16286.0,37.0072,37.0337,36.9983,37.0337,16286.0
2020-02-19 14:30:00,41.9,41.9,41.85,41.86,22961.0,37.0337,37.0337,36.9895,36.9983,22961.0
2020-02-19 14:35:00,41.86,41.9,41.85,41.9,17523.0,36.9983,37.0337,36.9895,37.0337,17523.0
2020-02-19 14:40:00,41.9,41.94,41.9,41.92,33528.0,37.0337,37.0691,37.0337,37.0514,33528.0
2020-02-19 14:45:00,41.93,41.96,41.92,41.94,32930.0,37.0602,37.0867,37.0514,37.0691,32930.0
2020-02-19 14:50:00,41.93,41.97,41.93,41.96,39254.0,37.0602,37.0956,37.0602,37.0867,39254.0
2020-02-19 14:55:00,41.96,41.96,41.93,41.94,33659.0,37.0867,37.0867,37.0602,37.0691,33659.0
2020-02-19 15:00:00,41.95,41.96,41.93,41.94,43392.0,37.0779,37.0867,37.0602,37.0691,43392.0
2020-02-19 15:05:00,41.94,41.97,41.92,41.97,31144.0,37.0691,37.0956,37.0514,37.0956,31144.0
2020-02-19 15:10:00,41.97,41.98,41.94,41.98,49460.0,37.0956,37.1044,37.0691,37.1044,49460.0
2020-02-19 15:15:00,41.98,42.07,41.97,42.07,99077.0,37.1044,37.184,37.0956,37.184,99077.0
2020-02-19 15:20:00,42.07,42.07,42.02,42.06,37666.0,37.184,37.184,37.1398,37.1751,37666.0
2020-02-19 15:25:00,42.05,42.08,42.02,42.07,51440.0,37.1663,37.1928,37.1398,37.184,51440.0
2020-02-19 15:30:00,42.07,42.1,42.02,42.05,70687.0,37.184,37.2105,37.1398,37.1663,70687.0
2020-02-19 15:35:00,42.05,42.09,42.04,42.04,56055.0,37.1663,37.2016,37.1574,37.1574,56055.0
2020-02-19 15:40:00,42.04,42.06,42.02,42.03,51996.0,37.1574,37.1751,37.1398,37.1486,51996.0
2020-02-19 15:45:00,42.03,42.04,41.98,41.99,56991.0,37.1486,37.1574,37.1044,37.1132,56991.0
2020-02-19 15:50:00,41.98,42.0,41.97,41.98,62098.0,37.1044,37.1221,37.0956,37.1044,62098.0
2020-02-19 15:55:00,41.97,42.01,41.97,41.97,163092.0,37.0956,37.1309,37.0956,37.0956,163092.0
2020-02-20 09:30:00,41.82,42.01,41.75,41.94,67676.0,36.963,37.1309,36.9011,37.0691,67676.0
2020-02-20 09:35:00,41.94,42.02,41.87,41.99,50491.0,37.0691,37.1398,37.0072,37.1132,50491.0
2020-02-20 09:40:00,41.99,42.13,41.97,42.09,54516.0,37.1132,37.237,37.0956,37.2016,54516.0
2020-02-20 09:45:00,42.08,42.12,41.95,42.1,42191.0,37.1928,37.2282,37.0779,37.2105,42191.0
2020-02-20 09:50:00,42.11,42.26,42.11,42.23,56904.0,37.2193,37.3519,37.2193,37.3254,56904.0
2020-02-20 09:55:00,42.23,42.23,42.13,42.13,33458.0,37.3254,37.3254,37.237,37.237,33458.0
2020-02-20 10:00:00,42.14,42.23,42.1,42.16,67713.0,37.2458,37.3254,37.2105,37.2635,67713.0
2020-02-20 10:05:00,42.16,42.19,42.12,42.13,43457.0,37.2635,37.29,37.2282,37.237,43457.0
2020-02-20 10:10:00,42.13,42.16,42.09,42.15,25824.0,37.237,37.2635,37.2016,37.2547,25824.0
2020-02-20 10:15:00,42.15,42.19,42.14,42.15,26116.0,37.2547,37.29,37.2458,37.2547,26116.0
2020-02-20 10:20:00,42.15,42.23,42.15,42.21,24422.0,37.2547,37.3254,37.2547,37.3077,24422.0
2020-02-20 10:25:00,42.21,42.3,42.21,42.28,32815.0,37.3077,37.3872,37.3077,37.3696,32815.0
2020-02-20 10:30:00,42.28,42.33,42.27,42.29,27685.0,37.3696,37.4138,37.3607,37.3784,27685.0
2020-02-20 10:35:00,42.29,42.29,42.22,42.27,23535.0,37.3784,37.3784,37.3165,37.3607,23535.0
2020-02-20 10:40:00,42.27,42.29,42.26,42.27,11723.0,37.3607,37.3784,37.3519,37.3607,11723.0
2020-02-20 10:45:00,42.28,42.29,42.22,42.22,43757.0,37.3696,37.3784,37.3165,37.3165,43757.0
2020-02-20 10:50:00,42.22,42.24,42.19,42.23,39125.0,37.3165,37.3342,37.29,37.3254,39125.0
2020-02-20 10:55:00,42.23,42.26,42.22,42.23,27742.0,37.3254,37.3519,37.3165,37.3254,27742.0
2020-02-20 11:00:00,42.23,42.23,42.17,42.18,47319.0,37.3254,37.3254,37.2723,37.2812,47319.0
2020-02-20 11:05:00,42.18,42.18,42.09,42.09,40488.0,37.2812,37.2812,37.2016,37.2016,40488.0
2020-02-20 11:10:00,42.08,42.09,42.02,42.02,50035.0,37.1928,37.2016,37.1398,37.1398,50035.0
2020-02-20 11:15:00,42.02,42.04,41.96,42.03,22320.0,37.1398,37.1574,37.0867,37.1486,22320.0
2020-02-20 11:20:00,42.02,42.05,41.99,42.02,32313.0,37.1398,37.1663,37.1132,37.1398,32313.0
2020-02-20 11:25:00,42.01,42.03,41.91,41.92,27794.0,37.1309,37.1486,37.0425,37.0514,27794.0
2020-02-20 11:30:00,41.92,41.94,41.68,41.78,110257.0,37.0514,37.0691,36.8393,36.9276,110257.0
2020-02-20 11:35:00,41.78,41.96,41.77,41.94,394447.0,36.9276,37.0867,36.9188,37.0691,394447.0
2020-02-20 11:40:00,41.93,41.99,41.88,41.94,49580.0,37.0602,37.1132,37.016,37.0691,49580.0
2020-02-20 11:45:00,41.94,42.0,41.92,41.98,31891.0,37.0691,37.1221,37.0514,37.1044,31891.0
2020-02-20 11:50:00,41.97,42.12,41.97,42.11,35928.0,37.0956,37.2282,37.0956,37.2193,35928.0
2020-02-20 11:55:00,42.1,42.12,42.03,42.07,25084.0,37.2105,37.2282,37.1486,37.184,25084.0
2020-02-20 12:00:00,42.07,42.07,41.99,42.0,41313.0,37.184,37.184,37.1132,37.1221,41313.0
2020-02-20 12:05:00,42.0,42.02,41.96,41.99,21945.0,37.1221,37.1398,37.0867,37.1132,21945.0
2020-02-20 12:10:00,41.99,42.11,41.98,42.09,27183.0,37.1132,37.2193,37.1044,37.2016,27183.0
2020-02-20 12:15:00,42.09,42.09,42.03,42.05,29979.0,37.2016,37.2016,37.1486,37.1663,29979.0
2020-02-20 12:20:00,42.04,42.04,41.97,42.0,35114.0,37.1574,37.1574,37.0956,37.1221,35114.0
2020-02-20 12:25:00,42.0,42.03,41.98,41.98,18680.0,37.1221,37.1486,37.1044,37.1044,18680.0
2020-02-20 12:30:00,41.99,42.05,41.97,42.04,42389.0,37.1132,37.1663,37.0956,37.1574,42389.0
2020-02-20 12:35:00,42.03,42.1,42.02,42.1,29093.0,37.1486,37.2105,37.1398,37.2105,29093.0
2020-02-20 12:40:00,42.09,42.13,42.06,42.06,31629.0,37.2016,37.237,37.1751,37.1751,31629.0
2020-02-20 12:45:00,42.06,42.1,42.03,42.07,32407.0,37.1751,37.2105,37.1486,37.184,32407.0
2020-02-20 12:50:00,42.07,42.1,42.06,42.07,55799.0,37.184,37.2105,37.1751,37.184,55799.0
2020-02-20 12:55:00,42.08,42.14,42.07,42.12,20049.0,37.1928,37.2458,37.184,37.2282,20049.0
2020-02-20 13:00:00,42.11,42.11,42.06,42.1,18732.0,37.2193,37.2193,37.1751,37.2105,18732.0
2020-02-20 13:05:00,42.1,42.18,42.09,42.17,35581.0,37.2105,37.2812,37.2016,37.2723,35581.0
2020-02-20 13:10:00,42.17,42.24,42.16,42.22,36506.0,37.2723,37.3342,37.2635,37.3165,36506.0
2020-02-20 13:15:00,42.22,42.23,42.19,42.2,26256.0,37.3165,37.3254,37.29,37.2989,26256.0
2020-02-20 13:20:00,42.2,42.2,42.17,42.18,27003.0,37.2989,37.2989,37.2723,37.2812,27003.0
2020-02-20 13:25:00,42.17,42.21,42.16,42.19,26196.0,37.2723,37.3077,37.2635,37.29,26196.0
2020-02-20 13:30:00,42.19,42.22,42.16,42.22,21650.0,37.29,37.3165,37.2635,37.3165,21650.0
2020-02-20 13:35:00,42.21,42.23,42.14,42.16,36227.0,37.3077,37.3254,37.2458,37.2635,36227.0
2020-02-20 13:40:00,42.16,42.21,42.15,42.21,32607.0,37.2635,37.3077,37.2547,37.3077,32607.0
2020-02-20 13:45:00,42.21,42.23,42.2,42.22,24568.0,37.3077,37.3254,37.2989,37.3165,24568.0
2020-02-20 13:50:00,42.22,42.22,42.19,42.2,33205.0,37.3165,37.3165,37.29,37.2989,33205.0
2020-02-20 13:55:00,42.2,42.25,42.15,42.16,54375.0,37.2989,37.3431,37.2547,37.2635,54375.0
2020-02-20 14:00:00,42.15,42.22,42.15,42.21,27968.0,37.2547,37.3165,37.2547,37.3077,27968.0
2020-02-20 14:05:00,42.22,42.27,42.21,42.27,34252.0,37.3165,37.3607,37.3077,37.3607,34252.0
2020-02-20 14:10:00,42.27,42.32,42.27,42.27,49317.0,37.3607,37.4049,37.3607,37.3607,49317.0
2020-02-20 14:15:00,42.27,42.3,42.27,42.28,17601.0,37.3607,37.3872,37.3607,37.3696,17601.0
2020-02-20 14:20:00,42.28,42.3,42.28,42.29,26933.0,37.3696,37.3872,37.3696,37.3784,26933.0
2020-02-20 14:25:00,42.29,42.3,42.27,42.28,26887.0,37.3784,37.3872,37.3607,37.3696,26887.0
2020-02-20 14:30:00,42.28,42.37,42.28,42.37,53269.0,37.3696,37.4491,37.3696,37.4491,53269.0
2020-02-20 14:35:00,42.37,42.41,42.36,42.41,38270.0,37.4491,37.4845,37.4403,37.4845,38270.0
2020-02-20 14:40:00,42.41,42.41,42.37,42.39,51788.0,37.4845,37.4845,37.4491,37.4668,51788.0
2020-02-20 14:45:00,42.39,42.4,42.33,42.37,46200.0,37.4668,37.4756,37.4138,37.4491,46200.0
2020-02-20 14:50:00,42.37,42.38,42.33,42.37,59511.0,37.4491,37.458,37.4138,37.4491,59511.0
2020-02-20 14:55:00,42.37,42.39,42.33,42.35,42229.0,37.4491,37.4668,37.4138,37.4314,42229.0
2020-02-20 15:00:00,42.35,42.38,42.35,42.35,56568.0,37.4314,37.458,37.4314,37.4314,56568.0
2020-02-20 15:05:00,42.36,42.36,42.31,42.31,39223.0,37.4403,37.4403,37.3961,37.3961,39223.0
2020-02-20 15:10:00,42.32,42.34,42.24,42.27,53082.0,37.4049,37.4226,37.3342,37.3607,53082.0
2020-02-20 15:15:00,42.26,42.32,42.25,42.3,42025.0,37.3519,37.4049,37.3431,37.3872,42025.0
2020-02-20 15:20:00,42.29,42.35,42.29,42.34,48525.0,37.3784,37.4314,37.3784,37.4226,48525.0
2020-02-20 15:25:00,42.34,42.36,42.31,42.32,45845.0,37.4226,37.4403,37.3961,37.4049,45845.0
2020-02-20 15:30:00,42.32,42.34,42.31,42.33,55101.0,37.4049,37.4226,37.3961,37.4138,55101.0
2020-02-20 15:35:00,42.33,42.33,42.28,42.29,63183.0,37.4138,37.4138,37.3696,37.3784,63183.0
2020-02-20 15:40:00,42.29,42.31,42.27,42.3,38599.0,37.3784,37.3961,37.3607,37.3872,38599.0
2020-02-20 15:45:00,42.3,42.3,42.21,42.22,59564.0,37.3872,37.3872,37.3077,37.3165,59564.0
2020-02-20 15:50:00,42.21,42.26,42.2,42.26,87360.0,37.3077,37.3519,37.2989,37.3519,87360.0
2020-02-20 15:55:00,42.25,42.27,42.23,42.25,275188.0,37.3431,37.3607,37.3254,37.3431,275188.0
2020-02-21 09:30:00,42.06,42.16,41.95,41.95,172640.0,37.1751,37.2635,37.0779,37.0779,172640.0
2020-02-21 09:35:00,41.96,42.06,41.89,41.91,24536.0,37.0867,37.1751,37.0249,37.0425,24536.0
2020-02-21 09:40:00,41.92,42.03,41.89,42.02,26966.0,37.0514,37.1486,37.0249,37.1398,26966.0
2020-02-21 09:45:00,42.02,42.03,41.89,41.91,43071.0,37.1398,37.1486,37.0249,37.0425,43071.0
2020-02-21 09:50:00,41.91,42.08,41.91,42.08,39402.0,37.0425,37.1928,37.0425,37.1928,39402.0
2020-02-21 09:55:00,42.09,42.3,42.07,42.2,117948.0,37.2016,37.3872,37.184,37.2989,117948.0
2020-02-21 10:00:00,42.2,42.2,42.07,42.13,59209.0,37.2989,37.2989,37.184,37.237,59209.0
2020-02-21 10:05:00,42.13,42.19,42.11,42.16,29626.0,37.237,37.29,37.2193,37.2635,29626.0
2020-02-21 10:10:00,42.15,42.16,42.09,42.1,42837.0,37.2547,37.2635,37.2016,37.2105,42837.0
2020-02-21 10:15:00,42.1,42.26,42.09,42.25,36354.0,37.2105,37.3519,37.2016,37.3431,36354.0
2020-02-21 10:20:00,42.25,42.25,42.19,42.23,35579.0,37.3431,37.3431,37.29,37.3254,35579.0
2020-02-21 10:25:00,42.23,42.24,42.19,42.19,31845.0,37.3254,37.3342,37.29,37.29,31845.0
2020-02-21 10:30:00,42.19,42.21,42.15,42.18,20721.0,37.29,37.3077,37.2547,37.2812,20721.0
2020-02-21 10:35:00,42.18,42.23,42.14,42.2,41268.0,37.2812,37.3254,37.2458,37.2989,41268.0
2020-02-21 10:40:00,42.2,42.2,42.14,42.17,28115.0,37.2989,37.2989,37.2458,37.2723,28115.0
2020-02-21 10:45:00,42.17,42.31,42.16,42.3,39834.0,37.2723,37.3961,37.2635,37.3872,39834.0
2020-02-21 10:50:00,42.3,42.37,42.28,42.35,36870.0,37.3872,37.4491,37.3696,37.4314,36870.0
2020-02-21 10:55:00,42.36,42.36,42.31,42.34,23258.0,37.4403,37.4403,37.3961,37.4226,23258.0
2020-02-21 11:00:00,42.34,42.34,42.27,42.28,38087.0,37.4226,37.4226,37.3607,37.3696,38087.0
2020-02-21 11:05:00,42.28,42.32,42.26,42.28,66459.0,37.3696,37.4049,37.3519,37.3696,66459.0
2020-02-21 11:10:00,42.27,42.36,42.26,42.33,39300.0,37.3607,37.4403,37.3519,37.4138,39300.0
2020-02-21 11:15:00,42.34,42.4,42.33,42.33,29459.0,37.4226,37.4756,37.4138,37.4138,29459.0
2020-02-21 11:20:00,42.33,42.38,42.31,42.34,27647.0,37.4138,37.458,37.3961,37.4226,27647.0
2020-02-21 11:25:00,42.34,42.37,42.32,42.34,30232.0,37.4226,37.4491,37.4049,37.4226,30232.0
2020-02-21 11:30:00,42.34,42.42,42.34,42.39,47268.0,37.4226,37.4933,37.4226,37.4668,47268.0
2020-02-21 11:35:00,42.39,42.42,42.37,42.39,65278.0,37.4668,37.4933,37.4491,37.4668,65278.0
2020-02-21 11:40:00,42.39,42.46,42.35,42.45,34126.0,37.4668,37.5287,37.4314,37.5198,34126.0
2020-02-21 11:45:00,42.46,42.46,42.36,42.37,53858.0,37.5287,37.5287,37.4403,37.4491,53858.0
2020-02-21 11:50:00,42.37,42.4,42.35,42.38,30975.0,37.4491,37.4756,37.4314,37.458,30975.0
2020-02-21 11:55:00,42.38,42.41,42.37,42.38,35316.0,37.458,37.4845,37.4491,37.458,35316.0
2020-02-21 12:00:00,42.39,42.43,42.37,42.4,55236.0,37.4668,37.5021,37.4491,37.4756,55236.0
2020-02-21 12:05:00,42.41,42.43,42.39,42.43,29027.0,37.4845,37.5021,37.4668,37.5021,29027.0
2020-02-21 12:10:00,42.43,42.65,42.42,42.51,203484.0,37.5021,37.6966,37.4933,37.5729,203484.0
2020-02-21 12:15:00,42.5,42.51,42.46,42.48,49182.0,37.564,37.5729,37.5287,37.5463,49182.0
2020-02-21 12:20:00,42.47,42.55,42.47,42.47,1279572.0,37.5375,37.6082,37.5375,37.5375,1279572.0
2020-02-21 12:25:00,42.46,42.47,42.37,42.43,49256.0,37.5287,37.5375,37.4491,37.5021,49256.0
2020-02-21 12:30:00,42.43,42.51,42.41,42.47,32981.0,37.5021,37.5729,37.4845,37.5375,32981.0
2020-02-21 12:35:00,42.47,42.48,42.43,42.47,19035.0,37.5375,37.5463,37.5021,37.5375,19035.0
2020-02-21 12:40:00,42.47,42.47,42.43,42.46,14761.0,37.5375,37.5375,37.5021,37.5287,14761.0
2020-02-21 12:45:00,42.45,42.49,42.43,42.46,32432.0,37.5198,37.5552,37.5021,37.5287,32432.0
2020-02-21 12:50:00,42.46,42.47,42.44,42.47,23463.0,37.5287,37.5375,37.511,37.5375,23463.0
2020-02-21 12:55:00,42.47,42.51,42.46,42.51,305912.0,37.5375,37.5729,37.5287,37.5729,305912.0
2020-02-21 13:00:00,42.52,42.54,42.44,42.48,78050.0,37.5817,37.5994,37.511,37.5463,78050.0
2020-02-21 13:05:00,42.48,42.5,42.45,42.46,26345.0,37.5463,37.564,37.5198,37.5287,26345.0
2020-02-21 13:10:00,42.46,42.48,42.43,42.45,40043.0,37.5287,37.5463,37.5021,37.5198,40043.0
2020-02-21 13:15:00,42.44,42.48,42.44,42.46,16676.0,37.511,37.5463,37.511,37.5287,16676.0
2020-02-21 13:20:00,42.46,42.5,42.44,42.5,54101.0,37.5287,37.564,37.511,37.564,54101.0
2020-02-21 13:25:00,42.5,42.54,42.5,42.51,33832.0,37.564,37.5994,37.564,37.5729,33832.0
2020-02-21 13:30:00,42.51,42.51,42.44,42.46,25547.0,37.5729,37.5729,37.511,37.5287,25547.0
2020-02-21 13:35:00,42.46,42.47,42.43,42.45,42065.0,37.5287,37.5375,37.5021,37.5198,42065.0
2020-02-21 13:40:00,42.45,42.5,42.44,42.48,25549.0,37.5198,37.564,37.511,37.5463,25549.0
2020-02-21 13:45:00,42.48,42.53,42.47,42.5,33597.0,37.5463,37.5905,37.5375,37.564,33597.0
2020-02-21 13:50:00,42.49,42.49,42.41,42.41,36210.0,37.5552,37.5552,37.4845,37.4845,36210.0
2020-02-21 13:55:00,42.41,42.45,42.39,42.41,24812.0,37.4845,37.5198,37.4668,37.4845,24812.0
2020-02-21 14:00:00,42.41,42.44,42.39,42.43,32626.0,37.4845,37.511,37.4668,37.5021,32626.0
2020-02-21 14:05:00,42.43,42.44,42.38,42.4,26557.0,37.5021,37.511,37.458,37.4756,26557.0
2020-02-21 14:10:00,42.39,42.41,42.38,42.39,31816.0,37.4668,37.4845,37.458,37.4668,31816.0
2020-02-21 14:15:00,42.39,42.41,42.36,42.4,43782.0,37.4668,37.4845,37.4403,37.4756,43782.0
2020-02-21 14:20:00,42.41,42.45,42.4,42.43,42417.0,37.4845,37.5198,37.4756,37.5021,42417.0
2020-02-21 14:25:00,42.43,42.47,42.42,42.47,39841.0,37.5021,37.5375,37.4933,37.5375,39841.0
2020-02-21 14:30:00,42.47,42.5,42.46,42.48,33530.0,37.5375,37.564,37.5287,37.5463,33530.0
2020-02-21 14:35:00,42.48,42.51,42.44,42.5,70073.0,37.5463,37.5729,37.511,37.564,70073.0
2020-02-21 14:40:00,42.5,42.51,42.45,42.46,32527.0,37.564,37.5729,37.5198,37.5287,32527.0
2020-02-21 14:45:00,42.45,42.45,42.38,42.39,23712.0,37.5198,37.5198,37.458,37.4668,23712.0
2020-02-21 14:50:00,42.4,42.42,42.35,42.37,34798.0,37.4756,37.4933,37.4314,37.4491,34798.0
2020-02-21 14:55:00,42.36,42.37,42.34,42.36,19251.0,37.4403,37.4491,37.4226,37.4403,19251.0
2020-02-21 15:00:00,42.36,42.38,42.34,42.36,36333.0,37.4403,37.458,37.4226,37.4403,36333.0
2020-02-21 15:05:00,42.36,42.36,42.33,42.36,45790.0,37.4403,37.4403,37.4138,37.4403,45790.0
2020-02-21 15:10:00,42.36,42.42,42.36,42.4,54470.0,37.4403,37.4933,37.4403,37.4756,54470.0
2020-02-21 15:15:00,42.4,42.42,42.38,42.41,70334.0,37.4756,37.4933,37.458,37.4845,70334.0
2020-02-21 15:20:00,42.41,42.44,42.39,42.4,60053.0,37.4845,37.511,37.4668,37.4756,60053.0
2020-02-21 15:25:00,42.41,42.42,42.34,42.35,122348.0,37.4845,37.4933,37.4226,37.4314,122348.0
2020-02-21 15:30:00,42.36,42.39,42.27,42.31,104757.0,37.4403,37.4668,37.3607,37.3961,104757.0
2020-02-21 15:35:00,42.32,42.34,42.29,42.34,192405.0,37.4049,37.4226,37.3784,37.4226,192405.0
2020-02-21 15:40:00,42.34,42.35,42.27,42.31,197812.0,37.4226,37.4314,37.3607,37.3961,197812.0
2020-02-21 15:45:00,42.3,42.38,42.29,42.3,226448.0,37.3872,37.458,37.3784,37.3872,226448.0
2020-02-21 15:50:00,42.31,42.39,42.3,42.39,232785.0,37.3961,37.4668,37.3872,37.4668,232785.0
2020-02-21 15:55:00,42.39,42.51,42.39,42.45,1053823.0,37.4668,37.5729,37.4668,37.5198,1053823.0
2020-02-24 09:30:00,41.67,41.76,41.51,41.73,132416.0,36.8304,36.91,36.689,36.8834,132416.0
2020-02-24 09:35:00,41.74,41.8,41.59,41.61,60779.0,36.8923,36.9453,36.7597,36.7774,60779.0
2020-02-24 09:40:00,41.6,41.68,41.52,41.67,69867.0,36.7685,36.8393,36.6978,36.8304,69867.0
2020-02-24 09:45:00,41.67,41.8,41.65,41.75,65928.0,36.8304,36.9453,36.8127,36.9011,65928.0
2020-02-24 09:50:00,41.75,41.8,41.69,41.7,80462.0,36.9011,36.9453,36.8481,36.8569,80462.0
2020-02-24 09:55:00,41.71,41.71,41.55,41.61,45499.0,36.8658,36.8658,36.7244,36.7774,45499.0
2020-02-24 10:00:00,41.61,41.69,41.51,41.52,58999.0,36.7774,36.8481,36.689,36.6978,58999.0
2020-02-24 10:05:00,41.52,41.56,41.46,41.54,74174.0,36.6978,36.7332,36.6448,36.7155,74174.0
2020-02-24 10:10:00,41.53,41.66,41.5,41.63,92046.0,36.7067,36.8216,36.6802,36.7951,92046.0
2020-02-24 10:15:00,41.64,41.67,41.49,41.5,59440.0,36.8039,36.8304,36.6713,36.6802,59440.0
2020-02-24 10:20:00,41.5,41.52,41.42,41.43,52384.0,36.6802,36.6978,36.6094,36.6183,52384.0
2020-02-24 10:25:00,41.43,41.53,41.42,41.51,66351.0,36.6183,36.7067,36.6094,36.689,66351.0
2020-02-24 10:30:00,41.51,41.58,41.51,41.52,55651.0,36.689,36.7509,36.689,36.6978,55651.0
2020-02-24 10:35:00,41.53,41.59,41.51,41.54,66816.0,36.7067,36.7597,36.689,36.7155,66816.0
2020-02-24 10:40:00,41.54,41.57,41.49,41.57,83911.0,36.7155,36.742,36.6713,36.742,83911.0
2020-02-24 10:45:00,41.56,41.66,41.54,41.65,47096.0,36.7332,36.8216,36.7155,36.8127,47096.0
2020-02-24 10:50:00,41.65,41.66,41.63,41.65,51370.0,36.8127,36.8216,36.7951,36.8127,51370.0
2020-02-24 10:55:00,41.65,41.66,41.61,41.65,51003.0,36.8127,36.8216,36.7774,36.8127,51003.0
2020-02-24 11:00:00,41.65,41.65,41.5,41.53,66520.0,36.8127,36.8127,36.6802,36.7067,66520.0
2020-02-24 11:05:00,41.53,41.62,41.53,41.57,41810.0,36.7067,36.7862,36.7067,36.742,41810.0
2020-02-24 11:10:00,41.58,41.65,41.57,41.65,40570.0,36.7509,36.8127,36.742,36.8127,40570.0
2020-02-24 11:15:00,41.64,41.68,41.63,41.66,59547.0,36.8039,36.8393,36.7951,36.8216,59547.0
2020-02-24 11:20:00,41.66,41.67,41.62,41.64,47467.0,36.8216,36.8304,36.7862,36.8039,47467.0
2020-02-24 11:25:00,41.64,41.64,41.58,41.61,36266.0,36.8039,36.8039,36.7509,36.7774,36266.0
2020-02-24 11:30:00,41.62,41.64,41.55,41.55,71392.0,36.7862,36.8039,36.7244,36.7244,71392.0
2020-02-24 11:35:00,41.56,41.64,41.52,41.6,71497.0,36.7332,36.8039,36.6978,36.7685,71497.0
2020-02-24 11:40:00,41.6,41.6,41.41,41.43,53530.0,36.7685,36.7685,36.6006,36.6183,53530.0
2020-02-24 11:45:00,41.43,41.43,41.36,41.39,22945.0,36.6183,36.6183,36.5564,36.5829,22945.0
2020-02-24 11:50:00,41.39,41.47,41.38,41.44,37500.0,36.5829,36.6536,36.5741,36.6271,37500.0
2020-02-24 11:55:00,41.44,41.53,41.41,41.46,39845.0,36.6271,36.7067,36.6006,36.6448,39845.0
2020-02-24 12:00:00,41.45,41.45,41.4,41.41,21138.0,36.636,36.636,36.5918,36.6006,21138.0
2020-02-24 12:05:00,41.42,41.43,41.37,41.39,67928.0,36.6094,36.6183,36.5653,36.5829,67928.0
2020-02-24 12:10:00,41.38,41.39,41.34,41.35,58225.0,36.5741,36.5829,36.5387,36.5476,58225.0
2020-02-24 12:15:00,41.34,41.4,41.32,41.39,40608.0,36.5387,36.5918,36.5211,36.5829,40608.0
2020-02-24 12:20:00,41.39,41.4,41.35,41.36,24938.0,36.5829,36.5918,36.5476,36.5564,24938.0
2020-02-24 12:25:00,41.36,41.39,41.32,41.33,32638.0,36.5564,36.5829,36.5211,36.5299,32638.0
2020-02-24 12:30:00,41.33,41.33,41.24,41.27,33021.0,36.5299,36.5299,36.4504,36.4769,33021.0
2020-02-24 12:35:00,41.27,41.35,41.26,41.34,31501.0,36.4769,36.5476,36.468,36.5387,31501.0
2020-02-24 12:40:00,41.35,41.35,41.3,41.3,50978.0,36.5476,36.5476,36.5034,36.5034,50978.0
2020-02-24 12:45:00,41.3,41.33,41.27,41.27,59846.0,36.5034,36.5299,36.4769,36.4769,59846.0
2020-02-24 12:50:00,41.27,41.29,41.22,41.24,42994.0,36.4769,36.4945,36.4327,36.4504,42994.0
2020-02-24 12:55:00,41.24,41.24,41.17,41.2,96028.0,36.4504,36.4504,36.3885,36.415,96028.0
2020-02-24 13:00:00,41.19,41.19,41.11,41.12,48646.0,36.4062,36.4062,36.3355,36.3443,48646.0
2020-02-24 13:05:00,41.12,41.18,41.09,41.11,69012.0,36.3443,36.3973,36.3178,36.3355,69012.0
2020-02-24 13:10:00,41.11,41.13,41.07,41.07,82979.0,36.3355,36.3531,36.3001,36.3001,82979.0
2020-02-24 13:15:00,41.07,41.08,41.03,41.08,31978.0,36.3001,36.3089,36.2647,36.3089,31978.0
2020-02-24 13:20:00,41.09,41.2,41.08,41.17,41040.0,36.3178,36.415,36.3089,36.3885,41040.0
2020-02-24 13:25:00,41.18,41.35,41.16,41.35,102348.0,36.3973,36.5476,36.3796,36.5476,102348.0
2020-02-24 13:30:00,41.34,41.47,41.34,41.4,170098.0,36.5387,36.6536,36.5387,36.5918,170098.0
2020-02-24 13:35:00,41.4,41.42,41.37,41.42,27875.0,36.5918,36.6094,36.5653,36.6094,27875.0
2020-02-24 13:40:00,41.41,41.42,41.36,41.41,29698.0,36.6006,36.6094,36.5564,36.6006,29698.0
2020-02-24 13:45:00,41.42,41.53,41.41,41.52,62453.0,36.6094,36.7067,36.6006,36.6978,62453.0
2020-02-24 13:50:00,41.53,41.54,41.49,41.52,44106.0,36.7067,36.7155,36.6713,36.6978,44106.0
2020-02-24 13:55:00,41.52,41.58,41.47,41.56,55099.0,36.6978,36.7509,36.6536,36.7332,55099.0
2020-02-24 14:00:00,41.57,41.6,41.51,41.55,53386.0,36.742,36.7685,36.689,36.7244,53386.0
2020-02-24 14:05:00,41.55,41.57,41.48,41.51,61419.0,36.7244,36.742,36.6625,36.689,61419.0
2020-02-24 14:10:00,41.52,41.57,41.51,41.55,45937.0,36.6978,36.742,36.689,36.7244,45937.0
2020-02-24 14:15:00,41.55,41.59,41.51,41.55,47401.0,36.7244,36.7597,36.689,36.7244,47401.0
2020-02-24 14:20:00,41.55,41.63,41.55,41.63,38971.0,36.7244,36.7951,36.7244,36.7951,38971.0
2020-02-24 14:25:00,41.63,41.7,41.61,41.67,45859.0,36.7951,36.8569,36.7774,36.8304,45859.0
2020-02-24 14:30:00,41.67,41.69,41.62,41.64,43798.0,36.8304,36.8481,36.7862,36.8039,43798.0
2020-02-24 14:35:00,41.63,41.66,41.59,41.66,33375.0,36.7951,36.8216,36.7597,36.8216,33375.0
2020-02-24 14:40:00,41.66,41.67,41.63,41.67,30950.0,36.8216,36.8304,36.7951,36.8304,30950.0
2020-02-24 14:45:00,41.66,41.72,41.66,41.71,40271.0,36.8216,36.8746,36.8216,36.8658,40271.0
2020-02-24 14:50:00,41.71,41.74,41.67,41.73,44313.0,36.8658,36.8923,36.8304,36.8834,44313.0
2020-02-24 14:55:00,41.73,41.79,41.7,41.78,110733.0,36.8834,36.9365,36.8569,36.9276,110733.0
2020-02-24 15:00:00,41.78,41.83,41.75,41.82,78332.0,36.9276,36.9718,36.9011,36.963,78332.0
2020-02-24 15:05:00,41.82,41.84,41.79,41.8,57979.0,36.963,36.9807,36.9365,36.9453,57979.0
2020-02-24 15:10:00,41.8,41.8,41.7,41.75,71722.0,36.9453,36.9453,36.8569,36.9011,71722.0
2020-02-24 15:15:00,41.75,41.77,41.69,41.74,55287.0,36.9011,36.9188,36.8481,36.8923,55287.0
2020-02-24 15:20:00,41.74,41.79,41.71,41.73,64420.0,36.8923,36.9365,36.8658,36.8834,64420.0
2020-02-24 15:25:00,41.73,41.79,41.71,41.77,80098.0,36.8834,36.9365,36.8658,36.9188,80098.0
2020-02-24 15:30:00,41.77,41.83,41.73,41.79,129936.0,36.9188,36.9718,36.8834,36.9365,129936.0
2020-02-24 15:35:00,41.79,41.8,41.66,41.69,89489.0,36.9365,36.9453,36.8216,36.8481,89489.0
2020-02-24 15:40:00,41.69,41.7,41.61,41.64,94402.0,36.8481,36.8569,36.7774,36.8039,94402.0
2020-02-24 15:45:00,41.64,41.76,41.63,41.76,103863.0,36.8039,36.91,36.7951,36.91,103863.0
2020-02-24 15:50:00,41.75,41.76,41.58,41.6,186906.0,36.9011,36.91,36.7509,36.7685,186906.0
2020-02-24 15:55:00,41.6,41.65,41.58,41.63,340033.0,36.7685,36.8127,36.7509,36.7951,340033.0
2020-02-25 09:30:00,41.63,41.69,41.4,41.43,66885.0,36.7951,36.8481,36.5918,36.6183,66885.0
2020-02-25 09:35:00,41.43,41.47,41.35,41.36,20694.0,36.6183,36.6536,36.5476,36.5564,20694.0
2020-02-25 09:40:00,41.36,41.5,41.35,41.46,38902.0,36.5564,36.6802,36.5476,36.6448,38902.0
2020-02-25 09:45:00,41.46,41.46,41.3,41.36,32462.0,36.6448,36.6448,36.5034,36.5564,32462.0
2020-02-25 09:50:00,41.36,41.47,41.34,41.45,35793.0,36.5564,36.6536,36.5387,36.636,35793.0
2020-02-25 09:55:00,41.45,41.45,41.35,41.38,35908.0,36.636,36.636,36.5476,36.5741,35908.0
2020-02-25 10:00:00,41.38,41.47,41.33,41.36,55456.0,36.5741,36.6536,36.5299,36.5564,55456.0
2020-02-25 10:05:00,41.35,41.44,41.33,41.39,39067.0,36.5476,36.6271,36.5299,36.5829,39067.0
2020-02-25 10:10:00,41.39,41.39,41.21,41.22,70492.0,36.5829,36.5829,36.4238,36.4327,70492.0
2020-02-25 10:15:00,41.22,41.26,41.14,41.17,51975.0,36.4327,36.468,36.362,36.3885,51975.0
2020-02-25 10:20:00,41.17,41.19,41.01,41.01,53559.0,36.3885,36.4062,36.2471,36.2471,53559.0
2020-02-25 10:25:00,41.01,41.01,40.88,40.9,87510.0,36.2471,36.2471,36.1322,36.1498,87510.0
2020-02-25 10:30:00,40.91,41.0,40.84,40.98,63262.0,36.1587,36.2382,36.0968,36.2206,63262.0
2020-02-25 10:35:00,40.98,40.99,40.9,40.95,61432.0,36.2206,36.2294,36.1498,36.194,61432.0
2020-02-25 10:40:00,40.94,40.96,40.84,40.95,38787.0,36.1852,36.2029,36.0968,36.194,38787.0
2020-02-25 10:45:00,40.95,40.95,40.77,40.77,44370.0,36.194,36.194,36.0349,36.0349,44370.0
2020-02-25 10:50:00,40.77,40.79,40.63,40.7,69750.0,36.0349,36.0526,35.9112,35.9731,69750.0
2020-02-25 10:55:00,40.7,40.8,40.68,40.79,44484.0,35.9731,36.0615,35.9554,36.0526,44484.0
2020-02-25 11:00:00,40.8,40.85,40.72,40.72,47038.0,36.0615,36.1056,35.9907,35.9907,47038.0
2020-02-25 11:05:00,40.72,40.83,40.67,40.75,66114.0,35.9907,36.088,35.9466,36.0173,66114.0
2020-02-25 11:10:00,40.74,40.81,40.72,40.74,36890.0,36.0084,36.0703,35.9907,36.0084,36890.0
2020-02-25 11:15:00,40.73,40.74,40.58,40.65,58381.0,35.9996,36.0084,35.867,35.9289,58381.0
2020-02-25 11:20:00,40.64,40.65,40.57,40.6,47981.0,35.92,35.9289,35.8582,35.8847,47981.0
2020-02-25 11:25:00,40.59,40.67,40.57,40.64,61375.0,35.8758,35.9466,35.8582,35.92,61375.0
2020-02-25 11:30:00,40.64,40.68,40.59,40.61,119029.0,35.92,35.9554,35.8758,35.8935,119029.0
2020-02-25 11:35:00,40.61,40.62,40.52,40.57,45662.0,35.8935,35.9024,35.814,35.8582,45662.0
2020-02-25 11:40:00,40.55,40.57,40.45,40.45,55675.0,35.8405,35.8582,35.7521,35.7521,55675.0
2020-02-25 11:45:00,40.46,40.58,40.45,40.53,43588.0,35.7609,35.867,35.7521,35.8228,43588.0
2020-02-25 11:50:00,40.53,40.54,40.49,40.51,29818.0,35.8228,35.8317,35.7875,35.8051,29818.0
2020-02-25 11:55:00,40.51,40.53,40.43,40.46,41719.0,35.8051,35.8228,35.7344,35.7609,41719.0
2020-02-25 12:00:00,40.46,40.5,40.4,40.4,44852.0,35.7609,35.7963,35.7079,35.7079,44852.0
2020-02-25 12:05:00,40.41,40.42,40.35,40.4,31549.0,35.7168,35.7256,35.6637,35.7079,31549.0
2020-02-25 12:10:00,40.39,40.44,40.39,40.41,35783.0,35.6991,35.7433,35.6991,35.7168,35783.0
2020-02-25 12:15:00,40.4,40.41,40.3,40.32,43146.0,35.7079,35.7168,35.6195,35.6372,43146.0
2020-02-25 12:20:00,40.31,40.31,40.18,40.28,141829.0,35.6284,35.6284,35.5135,35.6018,141829.0
2020-02-25 12:25:00,40.28,40.29,40.24,40.27,25026.0,35.6018,35.6107,35.5665,35.593,25026.0
2020-02-25 12:30:00,40.27,40.32,40.26,40.32,40912.0,35.593,35.6372,35.5842,35.6372,40912.0
2020-02-25 12:35:00,40.32,40.33,40.28,40.3,22017.0,35.6372,35.646,35.6018,35.6195,22017.0
2020-02-25 12:40:00,40.3,40.32,40.16,40.2,51097.0,35.6195,35.6372,35.4958,35.5311,51097.0
2020-02-25 12:45:00,40.2,40.2,40.1,40.15,69841.0,35.5311,35.5311,35.4428,35.4869,69841.0
2020-02-25 12:50:00,40.16,40.18,40.13,40.16,49254.0,35.4958,35.5135,35.4693,35.4958,49254.0
2020-02-25 12:55:00,40.16,40.17,40.07,40.08,71094.0,35.4958,35.5046,35.4162,35.4251,71094.0
2020-02-25 13:00:00,40.07,40.15,40.03,40.1,132589.0,35.4162,35.4869,35.3809,35.4428,132589.0
2020-02-25 13:05:00,40.1,40.16,40.07,40.16,109194.0,35.4428,35.4958,35.4162,35.4958,109194.0
2020-02-25 13:10:00,40.16,40.2,40.11,40.15,36984.0,35.4958,35.5311,35.4516,35.4869,36984.0
2020-02-25 13:15:00,40.14,40.17,40.02,40.04,334799.0,35.4781,35.5046,35.372,35.3897,334799.0
2020-02-25 13:20:00,40.04,40.15,40.03,40.15,38964.0,35.3897,35.4869,35.3809,35.4869,38964.0
2020-02-25 13:25:00,40.15,40.24,40.12,40.18,47830.0,35.4869,35.5665,35.4604,35.5135,47830.0
2020-02-25 13:30:00,40.18,40.28,40.16,40.27,177352.0,35.5135,35.6018,35.4958,35.593,177352.0
2020-02-25 13:35:00,40.26,40.27,40.1,40.12,71507.0,35.5842,35.593,35.4428,35.4604,71507.0
2020-02-25 13:40:00,40.11,40.15,40.05,40.13,63955.0,35.4516,35.4869,35.3986,35.4693,63955.0
2020-02-25 13:45:00,40.12,40.14,40.08,40.09,48394.0,35.4604,35.4781,35.4251,35.4339,48394.0
2020-02-25 13:50:00,40.09,40.13,39.99,40.03,71767.0,35.4339,35.4693,35.3455,35.3809,71767.0
2020-02-25 13:55:00,40.03,40.08,39.99,39.99,42090.0,35.3809,35.4251,35.3455,35.3455,42090.0
2020-02-25 14:00:00,40.0,40.03,39.91,39.99,56266.0,35.3544,35.3809,35.2748,35.3455,56266.0
2020-02-25 14:05:00,40.0,40.01,39.76,39.8,58876.0,35.3544,35.3632,35.1422,35.1776,58876.0
2020-02-25 14:10:00,39.81,39.98,39.8,39.98,68549.0,35.1864,35.3367,35.1776,35.3367,68549.0
2020-02-25 14:15:00,39.97,39.99,39.84,39.9,36558.0,35.3279,35.3455,35.213,35.266,36558.0
2020-02-25 14:20:00,39.88,39.93,39.79,39.8,28308.0,35.2483,35.2925,35.1688,35.1776,28308.0
2020-02-25 14:25:00,39.8,39.85,39.65,39.67,72626.0,35.1776,35.2218,35.045,35.0627,72626.0
2020-02-25 14:30:00,39.68,39.73,39.59,39.65,76426.0,35.0715,35.1157,34.992,35.045,76426.0
2020-02-25 14:35:00,39.64,39.69,39.59,39.59,60940.0,35.0362,35.0804,34.992,34.992,60940.0
2020-02-25 14:40:00,39.59,39.79,39.58,39.79,52650.0,34.992,35.1688,34.9831,35.1688,52650.0
2020-02-25 14:45:00,39.79,39.82,39.72,39.78,43159.0,35.1688,35.1953,35.1069,35.1599,43159.0
2020-02-25 14:50:00,39.78,39.8,39.71,39.79,50918.0,35.1599,35.1776,35.0981,35.1688,50918.0
2020-02-25 14:55:00,39.8,39.82,39.74,39.77,51259.0,35.1776,35.1953,35.1246,35.1511,51259.0
2020-02-25 15:00:00,39.79,39.9,39.78,39.82,82105.0,35.1688,35.266,35.1599,35.1953,82105.0
2020-02-25 15:05:00,39.82,39.92,39.78,39.82,85792.0,35.1953,35.2837,35.1599,35.1953,85792.0
2020-02-25 15:10:00,39.8,39.83,39.71,39.74,59757.0,35.1776,35.2041,35.0981,35.1246,59757.0
2020-02-25 15:15:00,39.73,39.83,39.69,39.75,65061.0,35.1157,35.2041,35.0804,35.1334,65061.0
2020-02-25 15:20:00,39.75,39.78,39.56,39.62,105677.0,35.1334,35.1599,34.9655,35.0185,105677.0
2020-02-25 15:25:00,39.63,39.69,39.58,39.63,61538.0,35.0273,35.0804,34.9831,35.0273,61538.0
2020-02-25 15:30:00,39.63,39.64,39.47,39.56,102403.0,35.0273,35.0362,34.8859,34.9655,102403.0
2020-02-25 15:35:00,39.55,39.57,39.47,39.5,71232.0,34.9566,34.9743,34.8859,34.9124,71232.0
2020-02-25 15:40:00,39.5,39.64,39.49,39.61,107752.0,34.9124,35.0362,34.9036,35.0097,107752.0
2020-02-25 15:45:00,39.62,39.74,39.62,39.63,120881.0,35.0185,35.1246,35.0185,35.0273,120881.0
2020-02-25 15:50:00,39.62,39.62,39.52,39.57,208886.0,35.0185,35.0185,34.9301,34.9743,208886.0
2020-02-25 15:55:00,39.57,39.57,39.43,39.45,615600.0,34.9743,34.9743,34.8506,34.8682,615600.0
2020-02-26 09:30:00,39.85,39.96,39.62,39.77,120337.0,35.2218,35.319,35.0185,35.1511,120337.0
2020-02-26 09:35:00,39.78,39.86,39.69,39.86,59694.0,35.1599,35.2306,35.0804,35.2306,59694.0
2020-02-26 09:40:00,39.86,40.05,39.86,39.95,60564.0,35.2306,35.3986,35.2306,35.3102,60564.0
2020-02-26 09:45:00,39.95,39.97,39.83,39.86,49812.0,35.3102,35.3279,35.2041,35.2306,49812.0
2020-02-26 09:50:00,39.86,39.86,39.7,39.78,39790.0,35.2306,35.2306,35.0892,35.1599,39790.0
2020-02-26 09:55:00,39.78,39.81,39.63,39.68,40229.0,35.1599,35.1864,35.0273,35.0715,40229.0
2020-02-26 10:00:00,39.68,39.71,39.58,39.6,50524.0,35.0715,35.0981,34.9831,35.0008,50524.0
2020-02-26 10:05:00,39.59,39.64,39.53,39.62,44228.0,34.992,35.0362,34.939,35.0185,44228.0
2020-02-26 10:10:00,39.62,39.71,39.53,39.7,52817.0,35.0185,35.0981,34.939,35.0892,52817.0
2020-02-26 10:15:00,39.7,39.84,39.7,39.81,73264.0,35.0892,35.213,35.0892,35.1864,73264.0
2020-02-26 10:20:00,39.82,39.86,39.72,39.79,34278.0,35.1953,35.2306,35.1069,35.1688,34278.0
2020-02-26 10:25:00,39.8,39.93,39.77,39.8,326334.0,35.1776,35.2925,35.1511,35.1776,326334.0
2020-02-26 10:30:00,39.8,39.94,39.79,39.91,33948.0,35.1776,35.3013,35.1688,35.2748,33948.0
2020-02-26 10:35:00,39.91,39.95,39.84,39.86,24659.0,35.2748,35.3102,35.213,35.2306,24659.0
2020-02-26 10:40:00,39.86,40.09,39.86,40.09,48671.0,35.2306,35.4339,35.2306,35.4339,48671.0
2020-02-26 10:45:00,40.09,40.15,40.09,40.12,68648.0,35.4339,35.4869,35.4339,35.4604,68648.0
2020-02-26 10:50:00,40.12,40.21,40.12,40.19,51513.0,35.4604,35.54,35.4604,35.5223,51513.0
2020-02-26 10:55:00,40.2,40.21,40.13,40.15,36134.0,35.5311,35.54,35.4693,35.4869,36134.0
2020-02-26 11:00:00,40.15,40.19,40.1,40.19,36408.0,35.4869,35.5223,35.4428,35.5223,36408.0
2020-02-26 11:05:00,40.18,40.21,40.13,40.15,44355.0,35.5135,35.54,35.4693,35.4869,44355.0
2020-02-26 11:10:00,40.15,40.17,40.09,40.16,42120.0,35.4869,35.5046,35.4339,35.4958,42120.0
2020-02-26 11:15:00,40.16,40.33,40.15,40.3,39932.0,35.4958,35.646,35.4869,35.6195,39932.0
2020-02-26 11:20:00,40.3,40.38,40.29,40.37,36778.0,35.6195,35.6902,35.6107,35.6814,36778.0
2020-02-26 11:25:00,40.38,40.4,40.33,40.37,74394.0,35.6902,35.7079,35.646,35.6814,74394.0
2020-02-26 11:30:00,40.36,40.37,40.27,40.32,60425.0,35.6726,35.6814,35.593,35.6372,60425.0
2020-02-26 11:35:00,40.31,40.35,40.23,40.32,34526.0,35.6284,35.6637,35.5577,35.6372,34526.0
2020-02-26 11:40:00,40.32,40.35,40.24,40.24,40009.0,35.6372,35.6637,35.5665,35.5665,40009.0
2020-02-26 11:45:00,40.23,40.23,40.12,40.14,22567.0,35.5577,35.5577,35.4604,35.4781,22567.0
2020-02-26 11:50:00,40.14,40.14,40.01,40.02,35248.0,35.4781,35.4781,35.3632,35.372,35248.0
2020-02-26 11:55:00,40.01,40.06,39.98,40.0,28872.0,35.3632,35.4074,35.3367,35.3544,28872.0
2020-02-26 12:00:00,40.01,40.02,39.89,39.89,61360.0,35.3632,35.372,35.2571,35.2571,61360.0
2020-02-26 12:05:00,39.89,39.92,39.76,39.82,42746.0,35.2571,35.2837,35.1422,35.1953,42746.0
2020-02-26 12:10:00,39.8,39.82,39.71,39.75,30376.0,35.1776,35.1953,35.0981,35.1334,30376.0
2020-02-26 12:15:00,39.75,39.81,39.7,39.8,34236.0,35.1334,35.1864,35.0892,35.1776,34236.0
2020-02-26 12:20:00,39.8,39.87,39.77,39.86,33938.0,35.1776,35.2395,35.1511,35.2306,33938.0
2020-02-26 12:25:00,39.85,39.85,39.75,39.8,28657.0,35.2218,35.2218,35.1334,35.1776,28657.0
2020-02-26 12:30:00,39.81,39.91,39.81,39.88,27738.0,35.1864,35.2748,35.1864,35.2483,27738.0
2020-02-26 12:35:00,39.89,39.92,39.78,39.81,35315.0,35.2571,35.2837,35.1599,35.1864,35315.0
2020-02-26 12:40:00,39.8,39.82,39.76,39.76,33843.0,35.1776,35.1953,35.1422,35.1422,33843.0
2020-02-26 12:45:00,39.77,39.87,39.77,39.81,27093.0,35.1511,35.2395,35.1511,35.1864,27093.0
2020-02-26 12:50:00,39.81,39.86,39.75,39.76,24319.0,35.1864,35.2306,35.1334,35.1422,24319.0
2020-02-26 12:55:00,39.76,39.84,39.71,39.8,20110.0,35.1422,35.213,35.0981,35.1776,20110.0
2020-02-26 13:00:00,39.8,39.86,39.79,39.81,21329.0,35.1776,35.2306,35.1688,35.1864,21329.0
2020-02-26 13:05:00,39.82,39.84,39.71,39.73,38810.0,35.1953,35.213,35.0981,35.1157,38810.0
2020-02-26 13:10:00,39.73,39.75,39.69,39.71,15627.0,35.1157,35.1334,35.0804,35.0981,15627.0
2020-02-26 13:15:00,39.71,39.77,39.67,39.7,25848.0,35.0981,35.1511,35.0627,35.0892,25848.0
2020-02-26 13:20:00,39.71,39.75,39.68,39.71,18558.0,35.0981,35.1334,35.0715,35.0981,18558.0
2020-02-26 13:25:00,39.71,39.8,39.7,39.79,31836.0,35.0981,35.1776,35.0892,35.1688,31836.0
2020-02-26 13:30:00,39.78,39.78,39.55,39.55,54728.0,35.1599,35.1599,34.9566,34.9566,54728.0
2020-02-26 13:35:00,39.56,39.59,39.44,39.44,59819.0,34.9655,34.992,34.8594,34.8594,59819.0
2020-02-26 13:40:00,39.44,39.49,39.36,39.38,68092.0,34.8594,34.9036,34.7887,34.8064,68092.0
2020-02-26 13:45:00,39.39,39.7,39.37,39.63,88444.0,34.8152,35.0892,34.7975,35.0273,88444.0
2020-02-26 13:50:00,39.63,39.64,39.54,39.54,60022.0,35.0273,35.0362,34.9478,34.9478,60022.0
2020-02-26 13:55:00,39.54,39.54,39.38,39.41,50147.0,34.9478,34.9478,34.8064,34.8329,50147.0
2020-02-26 14:00:00,39.39,39.57,39.35,39.43,55565.0,34.8152,34.9743,34.7799,34.8506,55565.0
2020-02-26 14:05:00,39.45,39.55,39.44,39.47,36639.0,34.8682,34.9566,34.8594,34.8859,36639.0
2020-02-26 14:10:00,39.47,39.55,39.42,39.55,46563.0,34.8859,34.9566,34.8417,34.9566,46563.0
2020-02-26 14:15:00,39.55,39.55,39.4,39.42,39924.0,34.9566,34.9566,34.8241,34.8417,39924.0
2020-02-26 14:20:00,39.43,39.51,39.41,39.48,44466.0,34.8506,34.9213,34.8329,34.8948,44466.0
2020-02-26 14:25:00,39.49,39.55,39.47,39.47,66940.0,34.9036,34.9566,34.8859,34.8859,66940.0
2020-02-26 14:30:00,39.48,39.58,39.42,39.5,70845.0,34.8948,34.9831,34.8417,34.9124,70845.0
2020-02-26 14:35:00,39.5,39.62,39.49,39.54,48138.0,34.9124,35.0185,34.9036,34.9478,48138.0
2020-02-26 14:40:00,39.54,39.58,39.42,39.46,52810.0,34.9478,34.9831,34.8417,34.8771,52810.0
2020-02-26 14:45:00,39.47,39.54,39.42,39.49,44870.0,34.8859,34.9478,34.8417,34.9036,44870.0
2020-02-26 14:50:00,39.49,39.5,39.41,39.47,40228.0,34.9036,34.9124,34.8329,34.8859,40228.0
2020-02-26 14:55:00,39.47,39.52,39.39,39.41,54766.0,34.8859,34.9301,34.8152,34.8329,54766.0
2020-02-26 15:00:00,39.41,39.5,39.39,39.43,48450.0,34.8329,34.9124,34.8152,34.8506,48450.0
2020-02-26 15:05:00,39.43,39.49,39.4,39.47,80168.0,34.8506,34.9036,34.8241,34.8859,80168.0
2020-02-26 15:10:00,39.48,39.59,39.46,39.53,56905.0,34.8948,34.992,34.8771,34.939,56905.0
2020-02-26 15:15:00,39.54,39.64,39.53,39.6,62674.0,34.9478,35.0362,34.939,35.0008,62674.0
2020-02-26 15:20:00,39.6,39.62,39.48,39.48,55549.0,35.0008,35.0185,34.8948,34.8948,55549.0
2020-02-26 15:25:00,39.49,39.5,39.4,39.48,50725.0,34.9036,34.9124,34.8241,34.8948,50725.0
2020-02-26 15:30:00,39.48,39.52,39.4,39.44,66893.0,34.8948,34.9301,34.8241,34.8594,66893.0
2020-02-26 15:35:00,39.44,39.53,39.42,39.53,57007.0,34.8594,34.939,34.8417,34.939,57007.0
2020-02-26 15:40:00,39.53,39.53,39.45,39.51,56226.0,34.939,34.939,34.8682,34.9213,56226.0
2020-02-26 15:45:00,39.5,39.51,39.41,39.44,63583.0,34.9124,34.9213,34.8329,34.8594,63583.0
2020-02-26 15:50:00,39.44,39.49,39.4,39.41,126626.0,34.8594,34.9036,34.8241,34.8329,126626.0
2020-02-26 15:55:00,39.41,39.43,39.3,39.31,286905.0,34.8329,34.8506,34.7357,34.7445,286905.0
2020-02-27 09:30:00,38.72,38.94,38.51,38.53,227865.0,34.223,34.4175,34.0374,34.0551,227865.0
2020-02-27 09:35:00,38.52,38.94,38.45,38.92,55130.0,34.0463,34.4175,33.9844,34.3998,55130.0
2020-02-27 09:40:00,38.92,38.97,38.74,38.75,85045.0,34.3998,34.444,34.2407,34.2495,85045.0
2020-02-27 09:45:00,38.75,38.8,38.62,38.73,88078.0,34.2495,34.2937,34.1346,34.2319,88078.0
2020-02-27 09:50:00,38.73,38.87,38.62,38.85,72290.0,34.2319,34.3556,34.1346,34.3379,72290.0
2020-02-27 09:55:00,38.84,38.98,38.72,38.79,146876.0,34.3291,34.4528,34.223,34.2849,146876.0
2020-02-27 10:00:00,38.78,38.86,38.56,38.57,65168.0,34.2761,34.3468,34.0816,34.0905,65168.0
2020-02-27 10:05:00,38.57,38.72,38.55,38.62,59777.0,34.0905,34.223,34.0728,34.1346,59777.0
2020-02-27 10:10:00,38.63,38.68,38.55,38.61,76549.0,34.1435,34.1877,34.0728,34.1258,76549.0
2020-02-27 10:15:00,38.6,38.6,38.47,38.54,71866.0,34.117,34.117,34.0021,34.0639,71866.0
2020-02-27 10:20:00,38.55,38.57,38.42,38.49,71872.0,34.0728,34.0905,33.9579,34.0197,71872.0
2020-02-27 10:25:00,38.48,38.49,38.37,38.42,67016.0,34.0109,34.0197,33.9137,33.9579,67016.0
2020-02-27 10:30:00,38.42,38.43,38.24,38.25,58952.0,33.9579,33.9667,33.7988,33.8076,58952.0
2020-02-27 10:35:00,38.24,38.47,38.22,38.45,87781.0,33.7988,34.0021,33.7811,33.9844,87781.0
2020-02-27 10:40:00,38.45,38.48,38.37,38.45,49968.0,33.9844,34.0109,33.9137,33.9844,49968.0
2020-02-27 10:45:00,38.45,38.73,38.45,38.72,92243.0,33.9844,34.2319,33.9844,34.223,92243.0
2020-02-27 10:50:00,38.72,38.86,38.68,38.73,81232.0,34.223,34.3468,34.1877,34.2319,81232.0
2020-02-27 10:55:00,38.72,38.94,38.69,38.93,87124.0,34.223,34.4175,34.1965,34.4086,87124.0
2020-02-27 11:00:00,38.92,39.04,38.89,38.91,58448.0,34.3998,34.5059,34.3733,34.391,58448.0
2020-02-27 11:05:00,38.91,39.1,38.89,39.1,45545.0,34.391,34.5589,34.3733,34.5589,45545.0
2020-02-27 11:10:00,39.1,39.11,38.95,39.04,70638.0,34.5589,34.5677,34.4263,34.5059,70638.0
2020-02-27 11:15:00,39.05,39.07,38.95,39.04,68794.0,34.5147,34.5324,34.4263,34.5059,68794.0
2020-02-27 11:20:00,39.05,39.05,38.93,38.95,55656.0,34.5147,34.5147,34.4086,34.4263,55656.0
2020-02-27 11:25:00,38.94,38.97,38.86,38.86,53233.0,34.4175,34.444,34.3468,34.3468,53233.0
2020-02-27 11:30:00,38.85,38.96,38.84,38.84,55692.0,34.3379,34.4352,34.3291,34.3291,55692.0
2020-02-27 11:35:00,38.84,38.9,38.73,38.82,70783.0,34.3291,34.3821,34.2319,34.3114,70783.0
2020-02-27 11:40:00,38.82,38.89,38.77,38.79,63486.0,34.3114,34.3733,34.2672,34.2849,63486.0
2020-02-27 11:45:00,38.78,38.89,38.68,38.82,48509.0,34.2761,34.3733,34.1877,34.3114,48509.0
2020-02-27 11:50:00,38.83,38.94,38.8,38.91,51355.0,34.3203,34.4175,34.2937,34.391,51355.0
2020-02-27 11:55:00,38.92,39.02,38.87,38.98,52845.0,34.3998,34.4882,34.3556,34.4528,52845.0
2020-02-27 12:00:00,38.98,39.08,38.93,39.0,113414.0,34.4528,34.5412,34.4086,34.4705,113414.0
2020-02-27 12:05:00,38.99,39.11,38.94,39.09,68995.0,34.4617,34.5677,34.4175,34.5501,68995.0
2020-02-27 12:10:00,39.09,39.19,39.09,39.18,48060.0,34.5501,34.6384,34.5501,34.6296,48060.0
2020-02-27 12:15:00,39.17,39.18,39.03,39.14,83854.0,34.6208,34.6296,34.497,34.5943,83854.0
2020-02-27 12:20:00,39.13,39.13,38.88,38.94,87197.0,34.5854,34.5854,34.3644,34.4175,87197.0
2020-02-27 12:25:00,38.94,39.13,38.93,39.12,54027.0,34.4175,34.5854,34.4086,34.5766,54027.0
2020-02-27 12:30:00,39.11,39.28,39.08,39.22,74705.0,34.5677,34.718,34.5412,34.665,74705.0
2020-02-27 12:35:00,39.22,39.32,39.22,39.32,39358.0,34.665,34.7533,34.665,34.7533,39358.0
2020-02-27 12:40:00,39.31,39.31,39.17,39.18,43263.0,34.7445,34.7445,34.6208,34.6296,43263.0
2020-02-27 12:45:00,39.18,39.27,39.15,39.26,40767.0,34.6296,34.7092,34.6031,34.7003,40767.0
2020-02-27 12:50:00,39.26,39.28,39.21,39.22,50865.0,34.7003,34.718,34.6561,34.665,50865.0
2020-02-27 12:55:00,39.22,39.26,39.1,39.11,46542.0,34.665,34.7003,34.5589,34.5677,46542.0
2020-02-27 13:00:00,39.1,39.3,39.04,39.28,55711.0,34.5589,34.7357,34.5059,34.718,55711.0
2020-02-27 13:05:00,39.28,39.32,39.2,39.29,49101.0,34.718,34.7533,34.6473,34.7268,49101.0
2020-02-27 13:10:00,39.29,39.42,39.29,39.37,99348.0,34.7268,34.8417,34.7268,34.7975,99348.0
2020-02-27 13:15:00,39.37,39.39,39.26,39.3,48641.0,34.7975,34.8152,34.7003,34.7357,48641.0
2020-02-27 13:20:00,39.3,39.34,39.2,39.23,48632.0,34.7357,34.771,34.6473,34.6738,48632.0
2020-02-27 13:25:00,39.22,39.3,39.15,39.19,51731.0,34.665,34.7357,34.6031,34.6384,51731.0
2020-02-27 13:30:00,39.19,39.26,39.14,39.16,45524.0,34.6384,34.7003,34.5943,34.6119,45524.0
2020-02-27 13:35:00,39.16,39.16,38.98,39.07,53023.0,34.6119,34.6119,34.4528,34.5324,53023.0
2020-02-27 13:40:00,39.05,39.1,38.71,38.81,132537.0,34.5147,34.5589,34.2142,34.3026,132537.0
2020-02-27 13:45:00,38.81,38.95,38.8,38.9,65621.0,34.3026,34.4263,34.2937,34.3821,65621.0
2020-02-27 13:50:00,38.89,39.11,38.8,39.08,87589.0,34.3733,34.5677,34.2937,34.5412,87589.0
2020-02-27 13:55:00,39.07,39.08,38.76,38.8,90235.0,34.5324,34.5412,34.2584,34.2937,90235.0
2020-02-27 14:00:00,38.79,38.86,38.71,38.79,78516.0,34.2849,34.3468,34.2142,34.2849,78516.0
2020-02-27 14:05:00,38.79,38.82,38.66,38.67,60202.0,34.2849,34.3114,34.17,34.1788,60202.0
2020-02-27 14:10:00,38.67,38.74,38.59,38.7,69906.0,34.1788,34.2407,34.1081,34.2054,69906.0
2020-02-27 14:15:00,38.69,38.78,38.49,38.49,87044.0,34.1965,34.2761,34.0197,34.0197,87044.0
2020-02-27 14:20:00,38.5,38.72,38.49,38.7,78807.0,34.0286,34.223,34.0197,34.2054,78807.0
2020-02-27 14:25:00,38.71,38.86,38.68,38.84,62362.0,34.2142,34.3468,34.1877,34.3291,62362.0
2020-02-27 14:30:00,38.84,38.84,38.73,38.8,73569.0,34.3291,34.3291,34.2319,34.2937,73569.0
2020-02-27 14:35:00,38.8,38.89,38.78,38.81,59507.0,34.2937,34.3733,34.2761,34.3026,59507.0
2020-02-27 14:40:00,38.81,38.9,38.77,38.89,53090.0,34.3026,34.3821,34.2672,34.3733,53090.0
2020-02-27 14:45:00,38.88,38.89,38.74,38.82,52717.0,34.3644,34.3733,34.2407,34.3114,52717.0
2020-02-27 14:50:00,38.82,38.86,38.77,38.79,72732.0,34.3114,34.3468,34.2672,34.2849,72732.0
2020-02-27 14:55:00,38.78,38.8,38.71,38.74,49647.0,34.2761,34.2937,34.2142,34.2407,49647.0
2020-02-27 15:00:00,38.74,38.74,38.62,38.7,92839.0,34.2407,34.2407,34.1346,34.2054,92839.0
2020-02-27 15:05:00,38.72,38.88,38.67,38.87,81542.0,34.223,34.3644,34.1788,34.3556,81542.0
2020-02-27 15:10:00,38.88,38.95,38.84,38.84,78654.0,34.3644,34.4263,34.3291,34.3291,78654.0
2020-02-27 15:15:00,38.84,38.86,38.74,38.75,67842.0,34.3291,34.3468,34.2407,34.2495,67842.0
2020-02-27 15:20:00,38.75,38.79,38.72,38.76,67904.0,34.2495,34.2849,34.223,34.2584,67904.0
2020-02-27 15:25:00,38.77,38.79,38.65,38.65,110402.0,34.2672,34.2849,34.1612,34.1612,110402.0
2020-02-27 15:30:00,38.66,38.73,38.6,38.7,123657.0,34.17,34.2319,34.117,34.2054,123657.0
2020-02-27 15:35:00,38.69,38.7,38.54,38.54,72795.0,34.1965,34.2054,34.0639,34.0639,72795.0
2020-02-27 15:40:00,38.54,38.57,38.4,38.41,87599.0,34.0639,34.0905,33.9402,33.949,87599.0
2020-02-27 15:45:00,38.4,38.5,38.38,38.44,121313.0,33.9402,34.0286,33.9225,33.9755,121313.0
2020-02-27 15:50:00,38.44,38.44,38.07,38.09,270233.0,33.9755,33.9755,33.6485,33.6662,270233.0
2020-02-27 15:55:00,38.08,38.17,37.9,37.9,504582.0,33.6574,33.7369,33.4983,33.4983,504582.0
2020-02-28 09:30:00,36.91,37.19,36.56,37.1,311854.0,32.6232,32.8707,32.3139,32.7912,311854.0
2020-02-28 09:35:00,37.06,37.34,36.98,37.02,160570.0,32.7558,33.0033,32.6851,32.7205,160570.0
2020-02-28 09:40:00,36.99,37.07,36.69,36.71,121078.0,32.694,32.7647,32.4288,32.4465,121078.0
2020-02-28 09:45:00,36.69,36.81,36.57,36.62,76352.0,32.4288,32.5349,32.3227,32.3669,76352.0
2020-02-28 09:50:00,36.61,36.77,36.55,36.73,132501.0,32.3581,32.4995,32.3051,32.4641,132501.0
2020-02-28 09:55:00,36.73,36.75,36.45,36.51,205343.0,32.4641,32.4818,32.2167,32.2697,205343.0
2020-02-28 10:00:00,36.49,36.5,36.06,36.12,127351.0,32.252,32.2609,31.872,31.925,127351.0
2020-02-28 10:05:00,36.13,36.47,36.13,36.4,89204.0,31.9338,32.2343,31.9338,32.1725,89204.0
2020-02-28 10:10:00,36.39,36.43,36.12,36.23,79034.0,32.1636,32.199,31.925,32.0222,79034.0
2020-02-28 10:15:00,36.23,36.44,36.16,36.29,172200.0,32.0222,32.2078,31.9603,32.0753,172200.0
2020-02-28 10:20:00,36.28,36.34,36.1,36.17,82402.0,32.0664,32.1194,31.9073,31.9692,82402.0
2020-02-28 10:25:00,36.19,36.33,35.92,35.93,104925.0,31.9869,32.1106,31.7482,31.7571,104925.0
2020-02-28 10:30:00,35.94,36.27,35.92,36.26,90477.0,31.7659,32.0576,31.7482,32.0487,90477.0
2020-02-28 10:35:00,36.26,36.38,36.1,36.19,88892.0,32.0487,32.1548,31.9073,31.9869,88892.0
2020-02-28 10:40:00,36.19,36.32,36.16,36.19,92094.0,31.9869,32.1018,31.9603,31.9869,92094.0
2020-02-28 10:45:00,36.19,36.24,36.07,36.1,63641.0,31.9869,32.0311,31.8808,31.9073,63641.0
2020-02-28 10:50:00,36.09,36.64,36.07,36.6,60489.0,31.8985,32.3846,31.8808,32.3492,60489.0
2020-02-28 10:55:00,36.62,36.62,36.39,36.46,69451.0,32.3669,32.3669,32.1636,32.2255,69451.0
2020-02-28 11:00:00,36.46,36.49,36.25,36.39,100368.0,32.2255,32.252,32.0399,32.1636,100368.0
2020-02-28 11:05:00,36.39,36.39,36.17,36.22,68341.0,32.1636,32.1636,31.9692,32.0134,68341.0
2020-02-28 11:10:00,36.23,36.5,36.22,36.49,95385.0,32.0222,32.2609,32.0134,32.252,95385.0
2020-02-28 11:15:00,36.48,36.7,36.44,36.7,109948.0,32.2432,32.4376,32.2078,32.4376,109948.0
2020-02-28 11:20:00,36.7,36.75,36.48,36.61,92962.0,32.4376,32.4818,32.2432,32.3581,92962.0
2020-02-28 11:25:00,36.61,36.63,36.42,36.6,60196.0,32.3581,32.3758,32.1902,32.3492,60196.0
2020-02-28 11:30:00,36.61,36.76,36.56,36.64,77384.0,32.3581,32.4907,32.3139,32.3846,77384.0
2020-02-28 11:35:00,36.65,36.85,36.55,36.82,97287.0,32.3934,32.5702,32.3051,32.5437,97287.0
2020-02-28 11:40:00,36.82,37.12,36.77,36.99,121339.0,32.5437,32.8089,32.4995,32.694,121339.0
2020-02-28 11:45:00,36.99,36.99,36.7,36.82,156256.0,32.694,32.694,32.4376,32.5437,156256.0
2020-02-28 11:50:00,36.81,36.9,36.59,36.62,132843.0,32.5349,32.6144,32.3404,32.3669,132843.0
2020-02-28 11:55:00,36.62,36.75,36.52,36.65,111276.0,32.3669,32.4818,32.2785,32.3934,111276.0
2020-02-28 12:00:00,36.66,36.68,36.39,36.53,78851.0,32.4023,32.42,32.1636,32.2874,78851.0
2020-02-28 12:05:00,36.54,36.72,36.53,36.57,73458.0,32.2962,32.4553,32.2874,32.3227,73458.0
2020-02-28 12:10:00,36.56,36.61,36.53,36.56,69884.0,32.3139,32.3581,32.2874,32.3139,69884.0
2020-02-28 12:15:00,36.57,36.69,36.49,36.67,72200.0,32.3227,32.4288,32.252,32.4111,72200.0
2020-02-28 12:20:00,36.68,36.79,36.64,36.64,63939.0,32.42,32.5172,32.3846,32.3846,63939.0
2020-02-28 12:25:00,36.63,36.85,36.6,36.84,52077.0,32.3758,32.5702,32.3492,32.5614,52077.0
2020-02-28 12:30:00,36.84,36.94,36.74,36.83,125410.0,32.5614,32.6498,32.473,32.5525,125410.0
2020-02-28 12:35:00,36.81,36.98,36.69,36.85,127980.0,32.5349,32.6851,32.4288,32.5702,127980.0
2020-02-28 12:40:00,36.85,37.0,36.81,36.88,115837.0,32.5702,32.7028,32.5349,32.5967,115837.0
2020-02-28 12:45:00,36.88,36.89,36.63,36.77,149510.0,32.5967,32.6056,32.3758,32.4995,149510.0
2020-02-28 12:50:00,36.77,36.91,36.73,36.89,76573.0,32.4995,32.6232,32.4641,32.6056,76573.0
2020-02-28 12:55:00,36.9,37.1,36.86,37.05,84816.0,32.6144,32.7912,32.5791,32.747,84816.0
2020-02-28 13:00:00,37.07,37.09,36.82,36.86,86890.0,32.7647,32.7823,32.5437,32.5791,86890.0
2020-02-28 13:05:00,36.86,37.04,36.84,36.98,74606.0,32.5791,32.7381,32.5614,32.6851,74606.0
2020-02-28 13:10:00,36.98,36.98,36.71,36.71,76796.0,32.6851,32.6851,32.4465,32.4465,76796.0
2020-02-28 13:15:00,36.71,36.94,36.66,36.84,69606.0,32.4465,32.6498,32.4023,32.5614,69606.0
2020-02-28 13:20:00,36.85,36.9,36.73,36.83,58167.0,32.5702,32.6144,32.4641,32.5525,58167.0
2020-02-28 13:25:00,36.83,36.94,36.76,36.78,66332.0,32.5525,32.6498,32.4907,32.5083,66332.0
2020-02-28 13:30:00,36.76,36.76,36.56,36.56,92616.0,32.4907,32.4907,32.3139,32.3139,92616.0
2020-02-28 13:35:00,36.56,36.62,36.49,36.54,101250.0,32.3139,32.3669,32.252,32.2962,101250.0
2020-02-28 13:40:00,36.54,36.54,36.36,36.37,101262.0,32.2962,32.2962,32.1371,32.146,101262.0
2020-02-28 13:45:00,36.37,36.49,36.24,36.44,107512.0,32.146,32.252,32.0311,32.2078,107512.0
2020-02-28 13:50:00,36.45,36.46,36.29,36.35,120940.0,32.2167,32.2255,32.0753,32.1283,120940.0
2020-02-28 13:55:00,36.36,36.55,36.3,36.49,67864.0,32.1371,32.3051,32.0841,32.252,67864.0
2020-02-28 14:00:00,36.48,36.48,36.23,36.23,104146.0,32.2432,32.2432,32.0222,32.0222,104146.0
2020-02-28 14:05:00,36.24,36.28,36.15,36.23,99929.0,32.0311,32.0664,31.9515,32.0222,99929.0
2020-02-28 14:10:00,36.23,36.4,36.23,36.31,84809.0,32.0222,32.1725,32.0222,32.0929,84809.0
2020-02-28 14:15:00,36.31,36.46,36.26,36.41,80853.0,32.0929,32.2255,32.0487,32.1813,80853.0
2020-02-28 14:20:00,36.41,36.56,36.31,36.44,139279.0,32.1813,32.3139,32.0929,32.2078,139279.0
2020-02-28 14:25:00,36.45,36.48,36.29,36.39,57087.0,32.2167,32.2432,32.0753,32.1636,57087.0
2020-02-28 14:30:00,36.4,36.7,36.34,36.52,216829.0,32.1725,32.4376,32.1194,32.2785,216829.0
2020-02-28 14:35:00,36.52,36.57,36.35,36.42,106376.0,32.2785,32.3227,32.1283,32.1902,106376.0
2020-02-28 14:40:00,36.43,36.79,36.41,36.76,138830.0,32.199,32.5172,32.1813,32.4907,138830.0
2020-02-28 14:45:00,36.76,36.82,36.6,36.63,259911.0,32.4907,32.5437,32.3492,32.3758,259911.0
2020-02-28 14:50:00,36.64,36.68,36.45,36.53,136518.0,32.3846,32.42,32.2167,32.2874,136518.0
2020-02-28 14:55:00,36.54,36.54,36.3,36.41,122107.0,32.2962,32.2962,32.0841,32.1813,122107.0
2020-02-28 15:00:00,36.41,36.47,36.19,36.19,100008.0,32.1813,32.2343,31.9869,31.9869,100008.0
2020-02-28 15:05:00,36.19,36.3,36.09,36.2,145142.0,31.9869,32.0841,31.8985,31.9957,145142.0
2020-02-28 15:10:00,36.19,36.26,36.14,36.24,128460.0,31.9869,32.0487,31.9427,32.0311,128460.0
2020-02-28 15:15:00,36.24,36.49,36.19,36.4,175562.0,32.0311,32.252,31.9869,32.1725,175562.0
2020-02-28 15:20:00,36.4,36.42,36.15,36.16,144490.0,32.1725,32.1902,31.9515,31.9603,144490.0
2020-02-28 15:25:00,36.16,36.23,35.88,35.88,173661.0,31.9603,32.0222,31.7129,31.7129,173661.0
2020-02-28 15:30:00,35.87,36.08,35.84,35.91,308875.0,31.704,31.8896,31.6775,31.7394,308875.0
2020-02-28 15:35:00,35.91,35.96,35.81,35.86,245688.0,31.7394,31.7836,31.651,31.6952,245688.0
2020-02-28 15:40:00,35.86,35.9,35.57,35.58,261701.0,31.6952,31.7305,31.4389,31.4477,261701.0
2020-02-28 15:45:00,35.59,35.96,35.58,35.92,411520.0,31.4566,31.7836,31.4477,31.7482,411520.0
2020-02-28 15:50:00,35.92,36.21,35.82,36.21,380501.0,31.7482,32.0045,31.6598,32.0045,380501.0
2020-02-28 15:55:00,36.22,36.57,36.18,36.57,654741.0,32.0134,32.3227,31.978,32.3227,654741.0
2020-03-02 09:30:00,36.81,36.9,36.52,36.76,115619.0,32.5349,32.6144,32.2785,32.4907,115619.0
2020-03-02 09:35:00,36.74,36.75,36.35,36.36,77532.0,32.473,32.4818,32.1283,32.1371,77532.0
2020-03-02 09:40:00,36.36,36.56,36.36,36.38,114937.0,32.1371,32.3139,32.1371,32.1548,114937.0
2020-03-02 09:45:00,36.38,36.64,36.32,36.33,145782.0,32.1548,32.3846,32.1018,32.1106,145782.0
2020-03-02 09:50:00,36.33,36.48,36.23,36.43,104413.0,32.1106,32.2432,32.0222,32.199,104413.0
2020-03-02 09:55:00,36.43,36.47,36.29,36.37,73769.0,32.199,32.2343,32.0753,32.146,73769.0
2020-03-02 10:00:00,36.37,36.45,36.21,36.3,58866.0,32.146,32.2167,32.0045,32.0841,58866.0
2020-03-02 10:05:00,36.29,36.29,36.09,36.12,82740.0,32.0753,32.0753,31.8985,31.925,82740.0
2020-03-02 10:10:00,36.14,36.35,36.1,36.35,64502.0,31.9427,32.1283,31.9073,32.1283,64502.0
2020-03-02 10:15:00,36.35,36.36,36.13,36.25,69055.0,32.1283,32.1371,31.9338,32.0399,69055.0
2020-03-02 10:20:00,36.27,36.27,36.1,36.18,49355.0,32.0576,32.0576,31.9073,31.978,49355.0
2020-03-02 10:25:00,36.19,36.39,36.16,36.39,78574.0,31.9869,32.1636,31.9603,32.1636,78574.0
2020-03-02 10:30:00,36.39,36.45,36.25,36.36,98686.0,32.1636,32.2167,32.0399,32.1371,98686.0
2020-03-02 10:35:00,36.35,36.53,36.35,36.51,61519.0,32.1283,32.2874,32.1283,32.2697,61519.0
2020-03-02 10:40:00,36.53,36.55,36.41,36.45,179135.0,32.2874,32.3051,32.1813,32.2167,179135.0
2020-03-02 10:45:00,36.46,36.6,36.42,36.56,198816.0,32.2255,32.3492,32.1902,32.3139,198816.0
2020-03-02 10:50:00,36.57,36.79,36.54,36.75,220345.0,32.3227,32.5172,32.2962,32.4818,220345.0
2020-03-02 10:55:00,36.76,36.82,36.59,36.6,67545.0,32.4907,32.5437,32.3404,32.3492,67545.0
2020-03-02 11:00:00,36.59,36.71,36.51,36.55,81220.0,32.3404,32.4465,32.2697,32.3051,81220.0
2020-03-02 11:05:00,36.54,36.6,36.41,36.51,65898.0,32.2962,32.3492,32.1813,32.2697,65898.0
2020-03-02 11:10:00,36.51,36.76,36.48,36.68,244719.0,32.2697,32.4907,32.2432,32.42,244719.0
2020-03-02 11:15:00,36.68,36.71,36.59,36.66,240524.0,32.42,32.4465,32.3404,32.4023,240524.0
2020-03-02 11:20:00,36.66,36.77,36.64,36.68,203241.0,32.4023,32.4995,32.3846,32.42,203241.0
2020-03-02 11:25:00,36.68,36.75,36.66,36.69,108623.0,32.42,32.4818,32.4023,32.4288,108623.0
2020-03-02 11:30:00,36.71,36.88,36.65,36.77,185081.0,32.4465,32.5967,32.3934,32.4995,185081.0
2020-03-02 11:35:00,36.77,36.98,36.74,36.97,80024.0,32.4995,32.6851,32.473,32.6763,80024.0
2020-03-02 11:40:00,36.97,37.0,36.86,36.97,64827.0,32.6763,32.7028,32.5791,32.6763,64827.0
2020-03-02 11:45:00,36.98,36.98,36.87,36.95,52738.0,32.6851,32.6851,32.5879,32.6586,52738.0
2020-03-02 11:50:00,36.96,37.13,36.93,37.09,53990.0,32.6674,32.8177,32.6409,32.7823,53990.0
2020-03-02 11:55:00,37.1,37.18,37.1,37.16,30475.0,32.7912,32.8619,32.7912,32.8442,30475.0
2020-03-02 12:00:00,37.15,37.18,37.12,37.14,22954.0,32.8354,32.8619,32.8089,32.8265,22954.0
2020-03-02 12:05:00,37.14,37.21,37.09,37.1,41751.0,32.8265,32.8884,32.7823,32.7912,41751.0
2020-03-02 12:10:00,37.11,37.14,37.06,37.11,32486.0,32.8,32.8265,32.7558,32.8,32486.0
2020-03-02 12:15:00,37.11,37.12,37.02,37.09,41164.0,32.8,32.8089,32.7205,32.7823,41164.0
2020-03-02 12:20:00,37.09,37.1,36.9,36.91,54509.0,32.7823,32.7912,32.6144,32.6232,54509.0
2020-03-02 12:25:00,36.91,37.1,36.91,37.06,38001.0,32.6232,32.7912,32.6232,32.7558,38001.0
2020-03-02 12:30:00,37.05,37.18,37.04,37.14,41223.0,32.747,32.8619,32.7381,32.8265,41223.0
2020-03-02 12:35:00,37.15,37.26,37.14,37.22,33278.0,32.8354,32.9326,32.8265,32.8972,33278.0
2020-03-02 12:40:00,37.22,37.27,37.14,37.2,40278.0,32.8972,32.9414,32.8265,32.8796,40278.0
2020-03-02 12:45:00,37.22,37.27,37.21,37.25,36118.0,32.8972,32.9414,32.8884,32.9238,36118.0
2020-03-02 12:50:00,37.26,37.31,37.18,37.29,42833.0,32.9326,32.9768,32.8619,32.9591,42833.0
2020-03-02 12:55:00,37.29,37.31,37.23,37.3,27494.0,32.9591,32.9768,32.9061,32.9679,27494.0
2020-03-02 13:00:00,37.3,37.34,37.28,37.32,34191.0,32.9679,33.0033,32.9503,32.9856,34191.0
2020-03-02 13:05:00,37.31,37.31,37.16,37.19,36176.0,32.9768,32.9768,32.8442,32.8707,36176.0
2020-03-02 13:10:00,37.21,37.24,37.16,37.19,39240.0,32.8884,32.9149,32.8442,32.8707,39240.0
2020-03-02 13:15:00,37.2,37.21,37.09,37.11,28193.0,32.8796,32.8884,32.7823,32.8,28193.0
2020-03-02 13:20:00,37.13,37.14,37.06,37.09,70090.0,32.8177,32.8265,32.7558,32.7823,70090.0
2020-03-02 13:25:00,37.09,37.14,37.02,37.12,37920.0,32.7823,32.8265,32.7205,32.8089,37920.0
2020-03-02 13:30:00,37.13,37.2,37.07,37.18,54678.0,32.8177,32.8796,32.7647,32.8619,54678.0
2020-03-02 13:35:00,37.2,37.24,37.13,37.2,63625.0,32.8796,32.9149,32.8177,32.8796,63625.0
2020-03-02 13:40:00,37.2,37.26,37.16,37.26,37142.0,32.8796,32.9326,32.8442,32.9326,37142.0
2020-03-02 13:45:00,37.26,37.29,37.07,37.1,46251.0,32.9326,32.9591,32.7647,32.7912,46251.0
2020-03-02 13:50:00,37.1,37.21,37.04,37.06,48783.0,32.7912,32.8884,32.7381,32.7558,48783.0
2020-03-02 13:55:00,37.05,37.3,37.05,37.3,33384.0,32.747,32.9679,32.747,32.9679,33384.0
2020-03-02 14:00:00,37.3,37.38,37.29,37.37,89526.0,32.9679,33.0387,32.9591,33.0298,89526.0
2020-03-02 14:05:00,37.37,37.48,37.33,37.47,84549.0,33.0298,33.127,32.9945,33.1182,84549.0
2020-03-02 14:10:00,37.47,37.5,37.39,37.49,61997.0,33.1182,33.1447,33.0475,33.1359,61997.0
2020-03-02 14:15:00,37.48,37.49,37.4,37.41,67131.0,33.127,33.1359,33.0563,33.0652,67131.0
2020-03-02 14:20:00,37.41,37.47,37.35,37.35,64534.0,33.0652,33.1182,33.0121,33.0121,64534.0
2020-03-02 14:25:00,37.35,37.39,37.24,37.25,64542.0,33.0121,33.0475,32.9149,32.9238,64542.0
2020-03-02 14:30:00,37.26,37.37,37.26,37.28,66811.0,32.9326,33.0298,32.9326,32.9503,66811.0
2020-03-02 14:35:00,37.28,37.3,37.19,37.21,65638.0,32.9503,32.9679,32.8707,32.8884,65638.0
2020-03-02 14:40:00,37.2,37.2,37.05,37.14,82069.0,32.8796,32.8796,32.747,32.8265,82069.0
2020-03-02 14:45:00,37.13,37.28,37.08,37.26,71581.0,32.8177,32.9503,32.7735,32.9326,71581.0
2020-03-02 14:50:00,37.25,37.3,37.15,37.3,67581.0,32.9238,32.9679,32.8354,32.9679,67581.0
2020-03-02 14:55:00,37.3,37.33,37.13,37.16,56026.0,32.9679,32.9945,32.8177,32.8442,56026.0
2020-03-02 15:00:00,37.17,37.31,37.14,37.29,65259.0,32.853,32.9768,32.8265,32.9591,65259.0
2020-03-02 15:05:00,37.29,37.39,37.28,37.34,81074.0,32.9591,33.0475,32.9503,33.0033,81074.0
2020-03-02 15:10:00,37.34,37.43,37.31,37.41,62297.0,33.0033,33.0829,32.9768,33.0652,62297.0
2020-03-02 15:15:00,37.4,37.43,37.34,37.36,62626.0,33.0563,33.0829,33.0033,33.021,62626.0
2020-03-02 15:20:00,37.36,37.56,37.34,37.55,63802.0,33.021,33.1978,33.0033,33.1889,63802.0
2020-03-02 15:25:00,37.56,37.58,37.5,37.57,98766.0,33.1978,33.2154,33.1447,33.2066,98766.0
2020-03-02 15:30:00,37.58,37.66,37.52,37.64,119490.0,33.2154,33.2861,33.1624,33.2685,119490.0
2020-03-02 15:35:00,37.64,37.78,37.63,37.75,124615.0,33.2685,33.3922,33.2596,33.3657,124615.0
2020-03-02 15:40:00,37.75,37.76,37.64,37.69,137077.0,33.3657,33.3745,33.2685,33.3127,137077.0
2020-03-02 15:45:00,37.69,37.92,37.66,37.89,221538.0,33.3127,33.5159,33.2861,33.4894,221538.0
2020-03-02 15:50:00,37.9,38.11,37.88,38.11,263798.0,33.4983,33.6839,33.4806,33.6839,263798.0
2020-03-02 15:55:00,38.11,38.12,37.99,38.07,455678.0,33.6839,33.6927,33.5778,33.6485,455678.0
2020-03-03 09:30:00,37.92,37.92,37.66,37.83,122122.0,33.5159,33.5159,33.2861,33.4364,122122.0
2020-03-03 09:35:00,37.83,38.04,37.72,38.04,79075.0,33.4364,33.622,33.3392,33.622,79075.0
2020-03-03 09:40:00,38.03,38.25,37.99,38.25,61684.0,33.6132,33.8076,33.5778,33.8076,61684.0
2020-03-03 09:45:00,38.26,38.26,37.99,38.15,58626.0,33.8165,33.8165,33.5778,33.7192,58626.0
2020-03-03 09:50:00,38.14,38.15,37.91,37.96,71895.0,33.7104,33.7192,33.5071,33.5513,71895.0
2020-03-03 09:55:00,37.97,38.07,37.89,38.03,37486.0,33.5601,33.6485,33.4894,33.6132,37486.0
2020-03-03 10:00:00,38.04,39.3,38.03,39.28,205885.0,33.622,34.7357,33.6132,34.718,205885.0
2020-03-03 10:05:00,39.28,39.47,39.03,39.08,71936.0,34.718,34.8859,34.497,34.5412,71936.0
2020-03-03 10:10:00,39.1,39.2,38.55,38.55,56137.0,34.5589,34.6473,34.0728,34.0728,56137.0
2020-03-03 10:15:00,38.57,38.69,38.39,38.51,95659.0,34.0905,34.1965,33.9314,34.0374,95659.0
2020-03-03 10:20:00,38.51,38.91,38.49,38.91,84537.0,34.0374,34.391,34.0197,34.391,84537.0
2020-03-03 10:25:00,38.88,38.91,38.62,38.7,63858.0,34.3644,34.391,34.1346,34.2054,63858.0
2020-03-03 10:30:00,38.68,38.86,38.61,38.64,84492.0,34.1877,34.3468,34.1258,34.1523,84492.0
2020-03-03 10:35:00,38.65,38.91,38.64,38.82,60697.0,34.1612,34.391,34.1523,34.3114,60697.0
2020-03-03 10:40:00,38.8,38.98,38.77,38.87,72666.0,34.2937,34.4528,34.2672,34.3556,72666.0
2020-03-03 10:45:00,38.88,38.91,38.62,38.67,72197.0,34.3644,34.391,34.1346,34.1788,72197.0
2020-03-03 10:50:00,38.67,38.8,38.57,38.66,54071.0,34.1788,34.2937,34.0905,34.17,54071.0
2020-03-03 10:55:00,38.65,38.88,38.59,38.82,60569.0,34.1612,34.3644,34.1081,34.3114,60569.0
2020-03-03 11:00:00,38.82,38.89,38.63,38.73,53839.0,34.3114,34.3733,34.1435,34.2319,53839.0
2020-03-03 11:05:00,38.72,38.72,38.47,38.48,71615.0,34.223,34.223,34.0021,34.0109,71615.0
2020-03-03 11:10:00,38.48,38.49,38.14,38.14,115552.0,34.0109,34.0197,33.7104,33.7104,115552.0
2020-03-03 11:15:00,38.17,38.37,38.12,38.13,72428.0,33.7369,33.9137,33.6927,33.7016,72428.0
2020-03-03 11:20:00,38.13,38.17,37.74,37.77,90326.0,33.7016,33.7369,33.3568,33.3834,90326.0
2020-03-03 11:25:00,37.76,37.82,37.57,37.65,112266.0,33.3745,33.4276,33.2066,33.2773,112266.0
2020-03-03 11:30:00,37.65,37.84,37.58,37.84,111828.0,33.2773,33.4452,33.2154,33.4452,111828.0
2020-03-03 11:35:00,37.83,38.08,37.74,38.06,149315.0,33.4364,33.6574,33.3568,33.6397,149315.0
2020-03-03 11:40:00,38.07,38.12,37.91,38.02,52165.0,33.6485,33.6927,33.5071,33.6043,52165.0
2020-03-03 11:45:00,38.02,38.07,37.9,37.9,46043.0,33.6043,33.6485,33.4983,33.4983,46043.0
2020-03-03 11:50:00,37.91,38.24,37.89,38.16,55334.0,33.5071,33.7988,33.4894,33.7281,55334.0
2020-03-03 11:55:00,38.16,38.33,38.12,38.3,35824.0,33.7281,33.8783,33.6927,33.8518,35824.0
2020-03-03 12:00:00,38.29,38.36,38.2,38.36,58128.0,33.843,33.9048,33.7634,33.9048,58128.0
2020-03-03 12:05:00,38.36,38.47,38.3,38.43,37486.0,33.9048,34.0021,33.8518,33.9667,37486.0
2020-03-03 12:10:00,38.41,38.42,38.21,38.23,74190.0,33.949,33.9579,33.7723,33.7899,74190.0
2020-03-03 12:15:00,38.25,38.33,38.19,38.31,66506.0,33.8076,33.8783,33.7546,33.8606,66506.0
2020-03-03 12:20:00,38.31,38.39,38.24,38.37,55326.0,33.8606,33.9314,33.7988,33.9137,55326.0
2020-03-03 12:25:00,38.38,38.43,38.22,38.28,54580.0,33.9225,33.9667,33.7811,33.8341,54580.0
2020-03-03 12:30:00,38.29,38.31,38.19,38.22,62064.0,33.843,33.8606,33.7546,33.7811,62064.0
2020-03-03 12:35:00,38.23,38.34,38.2,38.34,39955.0,33.7899,33.8872,33.7634,33.8872,39955.0
2020-03-03 12:40:00,38.33,38.42,38.29,38.32,38264.0,33.8783,33.9579,33.843,33.8695,38264.0
2020-03-03 12:45:00,38.32,38.47,38.32,38.4,36117.0,33.8695,34.0021,33.8695,33.9402,36117.0
2020-03-03 12:50:00,38.39,38.39,38.25,38.25,32464.0,33.9314,33.9314,33.8076,33.8076,32464.0
2020-03-03 12:55:00,38.26,38.27,38.18,38.21,27115.0,33.8165,33.8253,33.7457,33.7723,27115.0
2020-03-03 13:00:00,38.2,38.2,38.05,38.1,49589.0,33.7634,33.7634,33.6308,33.675,49589.0
2020-03-03 13:05:00,38.12,38.14,38.02,38.07,61274.0,33.6927,33.7104,33.6043,33.6485,61274.0
2020-03-03 13:10:00,38.06,38.11,37.99,38.02,46973.0,33.6397,33.6839,33.5778,33.6043,46973.0
2020-03-03 13:15:00,38.04,38.1,37.91,37.95,67367.0,33.622,33.675,33.5071,33.5425,67367.0
2020-03-03 13:20:00,37.95,38.06,37.9,37.97,55068.0,33.5425,33.6397,33.4983,33.5601,55068.0
2020-03-03 13:25:00,37.97,38.0,37.76,37.91,78825.0,33.5601,33.5867,33.3745,33.5071,78825.0
2020-03-03 13:30:00,37.91,38.02,37.79,37.97,56406.0,33.5071,33.6043,33.401,33.5601,56406.0
2020-03-03 13:35:00,37.97,37.99,37.87,37.96,50532.0,33.5601,33.5778,33.4717,33.5513,50532.0
2020-03-03 13:40:00,37.95,37.96,37.69,37.7,57167.0,33.5425,33.5513,33.3127,33.3215,57167.0
2020-03-03 13:45:00,37.7,37.82,37.69,37.76,65303.0,33.3215,33.4276,33.3127,33.3745,65303.0
2020-03-03 13:50:00,37.76,37.83,37.69,37.78,51210.0,33.3745,33.4364,33.3127,33.3922,51210.0
2020-03-03 13:55:00,37.78,37.83,37.66,37.69,60633.0,33.3922,33.4364,33.2861,33.3127,60633.0
2020-03-03 14:00:00,37.69,37.79,37.56,37.58,100066.0,33.3127,33.401,33.1978,33.2154,100066.0
2020-03-03 14:05:00,37.58,37.59,37.35,37.35,134007.0,33.2154,33.2243,33.0121,33.0121,134007.0
2020-03-03 14:10:00,37.35,37.66,37.34,37.66,174391.0,33.0121,33.2861,33.0033,33.2861,174391.0
2020-03-03 14:15:00,37.67,37.68,37.33,37.34,145587.0,33.295,33.3038,32.9945,33.0033,145587.0
2020-03-03 14:20:00,37.34,37.54,37.31,37.4,153611.0,33.0033,33.1801,32.9768,33.0563,153611.0
2020-03-03 14:25:00,37.4,37.78,37.39,37.74,116463.0,33.0563,33.3922,33.0475,33.3568,116463.0
2020-03-03 14:30:00,37.74,37.86,37.68,37.82,110199.0,33.3568,33.4629,33.3038,33.4276,110199.0
2020-03-03 14:35:00,37.81,37.81,37.55,37.55,104857.0,33.4187,33.4187,33.1889,33.1889,104857.0
2020-03-03 14:40:00,37.55,37.64,37.49,37.6,80281.0,33.1889,33.2685,33.1359,33.2331,80281.0
2020-03-03 14:45:00,37.61,37.79,37.59,37.73,171487.0,33.2419,33.401,33.2243,33.348,171487.0
2020-03-03 14:50:00,37.73,37.85,37.62,37.84,89185.0,33.348,33.4541,33.2508,33.4452,89185.0
2020-03-03 14:55:00,37.83,37.86,37.68,37.76,103912.0,33.4364,33.4629,33.3038,33.3745,103912.0
2020-03-03 15:00:00,37.77,37.9,37.69,37.87,100778.0,33.3834,33.4983,33.3127,33.4717,100778.0
2020-03-03 15:05:00,37.87,37.87,37.68,37.69,74836.0,33.4717,33.4717,33.3038,33.3127,74836.0
2020-03-03 15:10:00,37.7,37.99,37.69,37.93,100870.0,33.3215,33.5778,33.3127,33.5248,100870.0
2020-03-03 15:15:00,37.93,37.99,37.8,37.95,107282.0,33.5248,33.5778,33.4099,33.5425,107282.0
2020-03-03 15:20:00,37.97,37.98,37.66,37.68,95006.0,33.5601,33.569,33.2861,33.3038,95006.0
2020-03-03 15:25:00,37.68,38.06,37.68,38.04,84969.0,33.3038,33.6397,33.3038,33.622,84969.0
2020-03-03 15:30:00,38.04,38.06,37.72,37.83,150232.0,33.622,33.6397,33.3392,33.4364,150232.0
2020-03-03 15:35:00,37.83,37.87,37.43,37.45,127039.0,33.4364,33.4717,33.0829,33.1005,127039.0
2020-03-03 15:40:00,37.48,37.84,37.43,37.81,139801.0,33.127,33.4452,33.0829,33.4187,139801.0
2020-03-03 15:45:00,37.81,37.94,37.67,37.67,171326.0,33.4187,33.5336,33.295,33.295,171326.0
2020-03-03 15:50:00,37.66,37.67,37.44,37.63,316967.0,33.2861,33.295,33.0917,33.2596,316967.0
2020-03-03 15:55:00,37.63,37.82,37.42,37.45,597591.0,33.2596,33.4276,33.074,33.1005,597591.0
2020-03-04 09:30:00,38.17,38.3,37.99,38.15,119514.0,33.7369,33.8518,33.5778,33.7192,119514.0
2020-03-04 09:35:00,38.14,38.14,37.75,37.75,63231.0,33.7104,33.7104,33.3657,33.3657,63231.0
2020-03-04 09:40:00,37.73,37.8,37.59,37.7,109046.0,33.348,33.4099,33.2243,33.3215,109046.0
2020-03-04 09:45:00,37.72,37.76,37.58,37.6,58753.0,33.3392,33.3745,33.2154,33.2331,58753.0
2020-03-04 09:50:00,37.65,37.79,37.62,37.68,63330.0,33.2773,33.401,33.2508,33.3038,63330.0
2020-03-04 09:55:00,37.68,37.77,37.63,37.76,67723.0,33.3038,33.3834,33.2596,33.3745,67723.0
2020-03-04 10:00:00,37.77,37.87,37.64,37.71,60430.0,33.3834,33.4717,33.2685,33.3303,60430.0
2020-03-04 10:05:00,37.7,37.86,37.6,37.8,107097.0,33.3215,33.4629,33.2331,33.4099,107097.0
2020-03-04 10:10:00,37.81,37.97,37.77,37.96,50569.0,33.4187,33.5601,33.3834,33.5513,50569.0
2020-03-04 10:15:00,37.97,38.1,37.9,38.09,102492.0,33.5601,33.675,33.4983,33.6662,102492.0
2020-03-04 10:20:00,38.09,38.14,38.0,38.08,118237.0,33.6662,33.7104,33.5867,33.6574,118237.0
2020-03-04 10:25:00,38.08,38.17,38.02,38.08,146499.0,33.6574,33.7369,33.6043,33.6574,146499.0
2020-03-04 10:30:00,38.08,38.11,37.92,37.92,67367.0,33.6574,33.6839,33.5159,33.5159,67367.0
2020-03-04 10:35:00,37.92,37.99,37.83,37.87,63688.0,33.5159,33.5778,33.4364,33.4717,63688.0
2020-03-04 10:40:00,37.85,37.96,37.79,37.96,71218.0,33.4541,33.5513,33.401,33.5513,71218.0
2020-03-04 10:45:00,37.95,37.96,37.83,37.91,45597.0,33.5425,33.5513,33.4364,33.5071,45597.0
2020-03-04 10:50:00,37.92,37.97,37.83,37.84,40612.0,33.5159,33.5601,33.4364,33.4452,40612.0
2020-03-04 10:55:00,37.84,37.85,37.73,37.77,84760.0,33.4452,33.4541,33.348,33.3834,84760.0
2020-03-04 11:00:00,37.78,37.92,37.78,37.82,55908.0,33.3922,33.5159,33.3922,33.4276,55908.0
2020-03-04 11:05:00,37.82,37.95,37.77,37.86,76075.0,33.4276,33.5425,33.3834,33.4629,76075.0
2020-03-04 11:10:00,37.86,37.94,37.84,37.91,57010.0,33.4629,33.5336,33.4452,33.5071,57010.0
2020-03-04 11:15:00,37.92,37.95,37.84,37.91,59849.0,33.5159,33.5425,33.4452,33.5071,59849.0
2020-03-04 11:20:00,37.91,37.94,37.83,37.92,69410.0,33.5071,33.5336,33.4364,33.5159,69410.0
2020-03-04 11:25:00,37.93,38.0,37.88,38.0,33680.0,33.5248,33.5867,33.4806,33.5867,33680.0
2020-03-04 11:30:00,38.02,38.04,37.93,37.99,91142.0,33.6043,33.622,33.5248,33.5778,91142.0
2020-03-04 11:35:00,37.99,38.0,37.88,37.9,44209.0,33.5778,33.5867,33.4806,33.4983,44209.0
2020-03-04 11:40:00,37.89,37.91,37.8,37.9,43187.0,33.4894,33.5071,33.4099,33.4983,43187.0
2020-03-04 11:45:00,37.91,37.93,37.74,37.77,38810.0,33.5071,33.5248,33.3568,33.3834,38810.0
2020-03-04 11:50:00,37.77,37.82,37.73,37.77,37103.0,33.3834,33.4276,33.348,33.3834,37103.0
2020-03-04 11:55:00,37.76,37.86,37.72,37.79,43378.0,33.3745,33.4629,33.3392,33.401,43378.0
2020-03-04 12:00:00,37.78,37.92,37.78,37.86,29922.0,33.3922,33.5159,33.3922,33.4629,29922.0
2020-03-04 12:05:00,37.87,37.88,37.78,37.85,45154.0,33.4717,33.4806,33.3922,33.4541,45154.0
2020-03-04 12:10:00,37.85,37.88,37.78,37.87,43586.0,33.4541,33.4806,33.3922,33.4717,43586.0
2020-03-04 12:15:00,37.87,37.93,37.83,37.88,53889.0,33.4717,33.5248,33.4364,33.4806,53889.0
2020-03-04 12:20:00,37.88,37.97,37.88,37.96,36655.0,33.4806,33.5601,33.4806,33.5513,36655.0
2020-03-04 12:25:00,37.95,38.02,37.9,38.0,47345.0,33.5425,33.6043,33.4983,33.5867,47345.0
2020-03-04 12:30:00,38.01,38.01,37.96,37.99,28153.0,33.5955,33.5955,33.5513,33.5778,28153.0
2020-03-04 12:35:00,38.0,38.03,37.95,37.95,20792.0,33.5867,33.6132,33.5425,33.5425,20792.0
2020-03-04 12:40:00,37.96,38.0,37.93,38.0,23858.0,33.5513,33.5867,33.5248,33.5867,23858.0
2020-03-04 12:45:00,37.99,38.07,37.97,38.07,31321.0,33.5778,33.6485,33.5601,33.6485,31321.0
2020-03-04 12:50:00,38.08,38.12,38.05,38.1,70496.0,33.6574,33.6927,33.6308,33.675,70496.0
2020-03-04 12:55:00,38.12,38.22,38.11,38.2,68089.0,33.6927,33.7811,33.6839,33.7634,68089.0
2020-03-04 13:00:00,38.2,38.23,38.17,38.2,46878.0,33.7634,33.7899,33.7369,33.7634,46878.0
2020-03-04 13:05:00,38.2,38.28,38.19,38.25,91675.0,33.7634,33.8341,33.7546,33.8076,91675.0
2020-03-04 13:10:00,38.24,38.28,38.2,38.27,42364.0,33.7988,33.8341,33.7634,33.8253,42364.0
2020-03-04 13:15:00,38.28,38.36,38.26,38.35,100222.0,33.8341,33.9048,33.8165,33.896,100222.0
2020-03-04 13:20:00,38.36,38.49,38.35,38.45,120451.0,33.9048,34.0197,33.896,33.9844,120451.0
2020-03-04 13:25:00,38.46,38.48,38.38,38.43,57632.0,33.9932,34.0109,33.9225,33.9667,57632.0
2020-03-04 13:30:00,38.43,38.5,38.39,38.5,45747.0,33.9667,34.0286,33.9314,34.0286,45747.0
2020-03-04 13:35:00,38.51,38.56,38.47,38.5,47230.0,34.0374,34.0816,34.0021,34.0286,47230.0
2020-03-04 13:40:00,38.49,38.56,38.48,38.52,30376.0,34.0197,34.0816,34.0109,34.0463,30376.0
2020-03-04 13:45:00,38.52,38.54,38.46,38.52,36489.0,34.0463,34.0639,33.9932,34.0463,36489.0
2020-03-04 13:50:00,38.53,38.61,38.53,38.57,52093.0,34.0551,34.1258,34.0551,34.0905,52093.0
2020-03-04 13:55:00,38.56,38.57,38.5,38.56,32917.0,34.0816,34.0905,34.0286,34.0816,32917.0
2020-03-04 14:00:00,38.56,38.59,38.47,38.55,48576.0,34.0816,34.1081,34.0021,34.0728,48576.0
2020-03-04 14:05:00,38.55,38.62,38.49,38.56,65309.0,34.0728,34.1346,34.0197,34.0816,65309.0
2020-03-04 14:10:00,38.56,38.59,38.5,38.55,47441.0,34.0816,34.1081,34.0286,34.0728,47441.0
2020-03-04 14:15:00,38.56,38.7,38.54,38.66,54654.0,34.0816,34.2054,34.0639,34.17,54654.0
2020-03-04 14:20:00,38.66,38.71,38.61,38.63,34184.0,34.17,34.2142,34.1258,34.1435,34184.0
2020-03-04 14:25:00,38.63,38.72,38.63,38.69,43482.0,34.1435,34.223,34.1435,34.1965,43482.0
2020-03-04 14:30:00,38.69,38.79,38.68,38.76,67820.0,34.1965,34.2849,34.1877,34.2584,67820.0
2020-03-04 14:35:00,38.75,38.76,38.68,38.7,57402.0,34.2495,34.2584,34.1877,34.2054,57402.0
2020-03-04 14:40:00,38.7,38.78,38.66,38.77,55946.0,34.2054,34.2761,34.17,34.2672,55946.0
2020-03-04 14:45:00,38.77,38.77,38.64,38.68,65536.0,34.2672,34.2672,34.1523,34.1877,65536.0
2020-03-04 14:50:00,38.68,38.71,38.59,38.67,75448.0,34.1877,34.2142,34.1081,34.1788,75448.0
2020-03-04 14:55:00,38.67,38.78,38.67,38.75,139732.0,34.1788,34.2761,34.1788,34.2495,139732.0
2020-03-04 15:00:00,38.75,38.93,38.73,38.93,82310.0,34.2495,34.4086,34.2319,34.4086,82310.0
2020-03-04 15:05:00,38.92,38.93,38.79,38.81,96231.0,34.3998,34.4086,34.2849,34.3026,96231.0
2020-03-04 15:10:00,38.82,38.93,38.8,38.9,60340.0,34.3114,34.4086,34.2937,34.3821,60340.0
2020-03-04 15:15:00,38.91,38.92,38.83,38.86,45391.0,34.391,34.3998,34.3203,34.3468,45391.0
2020-03-04 15:20:00,38.86,38.92,38.84,38.9,66110.0,34.3468,34.3998,34.3291,34.3821,66110.0
2020-03-04 15:25:00,38.91,38.98,38.89,38.98,85386.0,34.391,34.4528,34.3733,34.4528,85386.0
2020-03-04 15:30:00,38.99,39.21,38.99,39.21,159824.0,34.4617,34.6561,34.4617,34.6561,159824.0
2020-03-04 15:35:00,39.22,39.29,39.17,39.26,147429.0,34.665,34.7268,34.6208,34.7003,147429.0
2020-03-04 15:40:00,39.26,39.34,39.22,39.26,188415.0,34.7003,34.771,34.665,34.7003,188415.0
2020-03-04 15:45:00,39.26,39.31,39.2,39.27,195076.0,34.7003,34.7445,34.6473,34.7092,195076.0
2020-03-04 15:50:00,39.27,39.48,39.27,39.43,351503.0,34.7092,34.8948,34.7092,34.8506,351503.0
2020-03-04 15:55:00,39.43,39.47,39.34,39.34,475570.0,34.8506,34.8859,34.771,34.771,475570.0
2020-03-05 09:30:00,38.48,38.69,38.18,38.69,141585.0,34.0109,34.1965,33.7457,34.1965,141585.0
2020-03-05 09:35:00,38.7,38.79,38.55,38.61,72760.0,34.2054,34.2849,34.0728,34.1258,72760.0
2020-03-05 09:40:00,38.63,38.73,38.58,38.7,127916.0,34.1435,34.2319,34.0993,34.2054,127916.0
2020-03-05 09:45:00,38.71,38.75,38.57,38.65,85635.0,34.2142,34.2495,34.0905,34.1612,85635.0
2020-03-05 09:50:00,38.65,38.74,38.59,38.66,113470.0,34.1612,34.2407,34.1081,34.17,113470.0
2020-03-05 09:55:00,38.67,38.74,38.54,38.73,60651.0,34.1788,34.2407,34.0639,34.2319,60651.0
2020-03-05 10:00:00,38.72,38.91,38.68,38.8,109707.0,34.223,34.391,34.1877,34.2937,109707.0
2020-03-05 10:05:00,38.8,38.97,38.78,38.94,140448.0,34.2937,34.444,34.2761,34.4175,140448.0
2020-03-05 10:10:00,38.93,39.19,38.91,39.18,105269.0,34.4086,34.6384,34.391,34.6296,105269.0
2020-03-05 10:15:00,39.18,39.28,39.12,39.25,69050.0,34.6296,34.718,34.5766,34.6915,69050.0
2020-03-05 10:20:00,39.26,39.4,39.23,39.31,117756.0,34.7003,34.8241,34.6738,34.7445,117756.0
2020-03-05 10:25:00,39.3,39.31,39.16,39.16,109607.0,34.7357,34.7445,34.6119,34.6119,109607.0
2020-03-05 10:30:00,39.14,39.16,38.98,39.01,48353.0,34.5943,34.6119,34.4528,34.4793,48353.0
2020-03-05 10:35:00,39.0,39.01,38.83,38.84,66267.0,34.4705,34.4793,34.3203,34.3291,66267.0
2020-03-05 10:40:00,38.84,38.95,38.83,38.86,39493.0,34.3291,34.4263,34.3203,34.3468,39493.0
2020-03-05 10:45:00,38.86,38.99,38.8,38.94,46777.0,34.3468,34.4617,34.2937,34.4175,46777.0
2020-03-05 10:50:00,38.94,38.95,38.82,38.9,58189.0,34.4175,34.4263,34.3114,34.3821,58189.0
2020-03-05 10:55:00,38.91,38.97,38.87,38.94,62686.0,34.391,34.444,34.3556,34.4175,62686.0
2020-03-05 11:00:00,38.95,39.12,38.92,39.09,75082.0,34.4263,34.5766,34.3998,34.5501,75082.0
2020-03-05 11:05:00,39.09,39.29,39.09,39.25,62366.0,34.5501,34.7268,34.5501,34.6915,62366.0
2020-03-05 11:10:00,39.24,39.34,39.19,39.24,52910.0,34.6826,34.771,34.6384,34.6826,52910.0
2020-03-05 11:15:00,39.24,39.33,39.22,39.29,55847.0,34.6826,34.7622,34.665,34.7268,55847.0
2020-03-05 11:20:00,39.3,39.31,39.19,39.22,70635.0,34.7357,34.7445,34.6384,34.665,70635.0
2020-03-05 11:25:00,39.21,39.29,39.15,39.23,75927.0,34.6561,34.7268,34.6031,34.6738,75927.0
2020-03-05 11:30:00,39.23,39.29,39.16,39.16,47093.0,34.6738,34.7268,34.6119,34.6119,47093.0
2020-03-05 11:35:00,39.16,39.16,39.0,39.02,42048.0,34.6119,34.6119,34.4705,34.4882,42048.0
2020-03-05 11:40:00,39.02,39.05,38.94,38.95,26078.0,34.4882,34.5147,34.4175,34.4263,26078.0
2020-03-05 11:45:00,38.95,39.04,38.92,39.0,21816.0,34.4263,34.5059,34.3998,34.4705,21816.0
2020-03-05 11:50:00,39.01,39.08,38.94,38.98,28941.0,34.4793,34.5412,34.4175,34.4528,28941.0
2020-03-05 11:55:00,38.98,38.98,38.81,38.89,40295.0,34.4528,34.4528,34.3026,34.3733,40295.0
2020-03-05 12:00:00,38.89,38.91,38.8,38.83,27044.0,34.3733,34.391,34.2937,34.3203,27044.0
2020-03-05 12:05:00,38.83,38.83,38.69,38.7,40056.0,34.3203,34.3203,34.1965,34.2054,40056.0
2020-03-05 12:10:00,38.7,38.81,38.68,38.77,38143.0,34.2054,34.3026,34.1877,34.2672,38143.0
2020-03-05 12:15:00,38.77,38.8,38.68,38.68,40952.0,34.2672,34.2937,34.1877,34.1877,40952.0
2020-03-05 12:20:00,38.69,38.74,38.61,38.62,41174.0,34.1965,34.2407,34.1258,34.1346,41174.0
2020-03-05 12:25:00,38.63,38.69,38.58,38.67,28373.0,34.1435,34.1965,34.0993,34.1788,28373.0
2020-03-05 12:30:00,38.66,38.78,38.66,38.69,149966.0,34.17,34.2761,34.17,34.1965,149966.0
2020-03-05 12:35:00,38.71,38.74,38.52,38.52,37250.0,34.2142,34.2407,34.0463,34.0463,37250.0
2020-03-05 12:40:00,38.52,38.53,38.38,38.38,46694.0,34.0463,34.0551,33.9225,33.9225,46694.0
2020-03-05 12:45:00,38.37,38.48,38.31,38.48,52281.0,33.9137,34.0109,33.8606,34.0109,52281.0
2020-03-05 12:50:00,38.47,38.52,38.41,38.52,58208.0,34.0021,34.0463,33.949,34.0463,58208.0
2020-03-05 12:55:00,38.52,38.53,38.45,38.46,46541.0,34.0463,34.0551,33.9844,33.9932,46541.0
2020-03-05 13:00:00,38.45,38.55,38.45,38.5,36353.0,33.9844,34.0728,33.9844,34.0286,36353.0
2020-03-05 13:05:00,38.51,38.55,38.41,38.43,55939.0,34.0374,34.0728,33.949,33.9667,55939.0
2020-03-05 13:10:00,38.45,38.5,38.39,38.43,57881.0,33.9844,34.0286,33.9314,33.9667,57881.0
2020-03-05 13:15:00,38.42,38.47,38.38,38.43,56942.0,33.9579,34.0021,33.9225,33.9667,56942.0
2020-03-05 13:20:00,38.43,38.49,38.37,38.4,74600.0,33.9667,34.0197,33.9137,33.9402,74600.0
2020-03-05 13:25:00,38.41,38.54,38.38,38.54,32678.0,33.949,34.0639,33.9225,34.0639,32678.0
2020-03-05 13:30:00,38.54,38.55,38.47,38.54,49629.0,34.0639,34.0728,34.0021,34.0639,49629.0
2020-03-05 13:35:00,38.55,38.68,38.55,38.62,189377.0,34.0728,34.1877,34.0728,34.1346,189377.0
2020-03-05 13:40:00,38.62,38.69,38.61,38.68,108183.0,34.1346,34.1965,34.1258,34.1877,108183.0
2020-03-05 13:45:00,38.68,38.82,38.66,38.81,111295.0,34.1877,34.3114,34.17,34.3026,111295.0
2020-03-05 13:50:00,38.81,38.84,38.68,38.72,73698.0,34.3026,34.3291,34.1877,34.223,73698.0
2020-03-05 13:55:00,38.71,38.81,38.7,38.81,79451.0,34.2142,34.3026,34.2054,34.3026,79451.0
2020-03-05 14:00:00,38.81,38.82,38.65,38.65,83939.0,34.3026,34.3114,34.1612,34.1612,83939.0
2020-03-05 14:05:00,38.64,38.68,38.61,38.66,43793.0,34.1523,34.1877,34.1258,34.17,43793.0
2020-03-05 14:10:00,38.65,38.8,38.64,38.8,46404.0,34.1612,34.2937,34.1523,34.2937,46404.0
2020-03-05 14:15:00,38.8,38.8,38.67,38.69,79501.0,34.2937,34.2937,34.1788,34.1965,79501.0
2020-03-05 14:20:00,38.69,38.71,38.55,38.59,70261.0,34.1965,34.2142,34.0728,34.1081,70261.0
2020-03-05 14:25:00,38.6,38.68,38.52,38.65,92035.0,34.117,34.1877,34.0463,34.1612,92035.0
2020-03-05 14:30:00,38.65,38.7,38.59,38.68,53629.0,34.1612,34.2054,34.1081,34.1877,53629.0
2020-03-05 14:35:00,38.68,38.82,38.64,38.8,56794.0,34.1877,34.3114,34.1523,34.2937,56794.0
2020-03-05 14:40:00,38.79,38.84,38.75,38.76,55414.0,34.2849,34.3291,34.2495,34.2584,55414.0
2020-03-05 14:45:00,38.77,38.81,38.74,38.8,50833.0,34.2672,34.3026,34.2407,34.2937,50833.0
2020-03-05 14:50:00,38.81,38.87,38.73,38.74,63503.0,34.3026,34.3556,34.2319,34.2407,63503.0
2020-03-05 14:55:00,38.73,38.86,38.73,38.81,55426.0,34.2319,34.3468,34.2319,34.3026,55426.0
2020-03-05 15:00:00,38.82,38.82,38.71,38.72,93018.0,34.3114,34.3114,34.2142,34.223,93018.0
2020-03-05 15:05:00,38.72,38.83,38.69,38.82,87631.0,34.223,34.3203,34.1965,34.3114,87631.0
2020-03-05 15:10:00,38.83,38.84,38.62,38.66,87581.0,34.3203,34.3291,34.1346,34.17,87581.0
2020-03-05 15:15:00,38.67,38.71,38.61,38.69,77008.0,34.1788,34.2142,34.1258,34.1965,77008.0
2020-03-05 15:20:00,38.69,38.77,38.69,38.73,112417.0,34.1965,34.2672,34.1965,34.2319,112417.0
2020-03-05 15:25:00,38.72,38.8,38.67,38.75,286279.0,34.223,34.2937,34.1788,34.2495,286279.0
2020-03-05 15:30:00,38.75,39.0,38.69,38.92,231395.0,34.2495,34.4705,34.1965,34.3998,231395.0
2020-03-05 15:35:00,38.92,38.97,38.84,38.84,442373.0,34.3998,34.444,34.3291,34.3291,442373.0
2020-03-05 15:40:00,38.85,38.9,38.74,38.87,133972.0,34.3379,34.3821,34.2407,34.3556,133972.0
2020-03-05 15:45:00,38.87,38.89,38.76,38.81,138478.0,34.3556,34.3733,34.2584,34.3026,138478.0
2020-03-05 15:50:00,38.8,38.95,38.72,38.75,211525.0,34.2937,34.4263,34.223,34.2495,211525.0
2020-03-05 15:55:00,38.75,38.94,38.69,38.82,466072.0,34.2495,34.4175,34.1965,34.3114,466072.0
2020-03-06 09:30:00,37.28,37.88,37.26,37.74,217044.0,32.9503,33.4806,32.9326,33.3568,217044.0
2020-03-06 09:35:00,37.75,38.05,37.75,37.97,151287.0,33.3657,33.6308,33.3657,33.5601,151287.0
2020-03-06 09:40:00,37.96,37.99,37.78,37.87,105753.0,33.5513,33.5778,33.3922,33.4717,105753.0
2020-03-06 09:45:00,37.88,37.88,37.63,37.63,162000.0,33.4806,33.4806,33.2596,33.2596,162000.0
2020-03-06 09:50:00,37.63,37.71,37.5,37.62,141020.0,33.2596,33.3303,33.1447,33.2508,141020.0
2020-03-06 09:55:00,37.62,37.92,37.53,37.92,158861.0,33.2508,33.5159,33.1712,33.5159,158861.0
2020-03-06 10:00:00,37.91,38.01,37.89,37.95,92899.0,33.5071,33.5955,33.4894,33.5425,92899.0
2020-03-06 10:05:00,37.96,38.06,37.82,37.85,119399.0,33.5513,33.6397,33.4276,33.4541,119399.0
2020-03-06 10:10:00,37.85,37.97,37.77,37.91,99373.0,33.4541,33.5601,33.3834,33.5071,99373.0
2020-03-06 10:15:00,37.9,38.09,37.88,37.98,168352.0,33.4983,33.6662,33.4806,33.569,168352.0
2020-03-06 10:20:00,37.97,38.14,37.96,38.13,135031.0,33.5601,33.7104,33.5513,33.7016,135031.0
2020-03-06 10:25:00,38.13,38.29,38.12,38.17,253547.0,33.7016,33.843,33.6927,33.7369,253547.0
2020-03-06 10:30:00,38.16,38.43,38.16,38.24,177056.0,33.7281,33.9667,33.7281,33.7988,177056.0
2020-03-06 10:35:00,38.25,38.44,38.12,38.39,104173.0,33.8076,33.9755,33.6927,33.9314,104173.0
2020-03-06 10:40:00,38.39,38.48,38.33,38.39,71037.0,33.9314,34.0109,33.8783,33.9314,71037.0
2020-03-06 10:45:00,38.39,38.43,38.27,38.39,63080.0,33.9314,33.9667,33.8253,33.9314,63080.0
2020-03-06 10:50:00,38.4,38.42,38.26,38.29,44464.0,33.9402,33.9579,33.8165,33.843,44464.0
2020-03-06 10:55:00,38.29,38.33,38.23,38.33,80154.0,33.843,33.8783,33.7899,33.8783,80154.0
2020-03-06 11:00:00,38.33,38.38,38.21,38.22,75129.0,33.8783,33.9225,33.7723,33.7811,75129.0
2020-03-06 11:05:00,38.24,38.3,38.17,38.22,44502.0,33.7988,33.8518,33.7369,33.7811,44502.0
2020-03-06 11:10:00,38.21,38.23,38.08,38.11,71272.0,33.7723,33.7899,33.6574,33.6839,71272.0
2020-03-06 11:15:00,38.12,38.19,38.05,38.12,52825.0,33.6927,33.7546,33.6308,33.6927,52825.0
2020-03-06 11:20:00,38.12,38.19,38.04,38.06,49622.0,33.6927,33.7546,33.622,33.6397,49622.0
2020-03-06 11:25:00,38.05,38.12,37.98,38.03,60287.0,33.6308,33.6927,33.569,33.6132,60287.0
2020-03-06 11:30:00,38.02,38.16,38.01,38.12,74308.0,33.6043,33.7281,33.5955,33.6927,74308.0
2020-03-06 11:35:00,38.12,38.15,38.05,38.15,44768.0,33.6927,33.7192,33.6308,33.7192,44768.0
2020-03-06 11:40:00,38.14,38.14,37.94,38.0,44372.0,33.7104,33.7104,33.5336,33.5867,44372.0
2020-03-06 11:45:00,38.0,38.0,37.91,37.95,45030.0,33.5867,33.5867,33.5071,33.5425,45030.0
2020-03-06 11:50:00,37.96,38.1,37.96,38.06,67735.0,33.5513,33.675,33.5513,33.6397,67735.0
2020-03-06 11:55:00,38.05,38.08,37.98,38.03,52669.0,33.6308,33.6574,33.569,33.6132,52669.0
2020-03-06 12:00:00,38.04,38.07,37.88,37.89,51423.0,33.622,33.6485,33.4806,33.4894,51423.0
2020-03-06 12:05:00,37.88,37.92,37.81,37.83,53249.0,33.4806,33.5159,33.4187,33.4364,53249.0
2020-03-06 12:10:00,37.83,37.89,37.77,37.8,46418.0,33.4364,33.4894,33.3834,33.4099,46418.0
2020-03-06 12:15:00,37.81,37.83,37.63,37.66,52311.0,33.4187,33.4364,33.2596,33.2861,52311.0
2020-03-06 12:20:00,37.64,37.75,37.61,37.63,46920.0,33.2685,33.3657,33.2419,33.2596,46920.0
2020-03-06 12:25:00,37.62,37.7,37.58,37.68,37030.0,33.2508,33.3215,33.2154,33.3038,37030.0
2020-03-06 12:30:00,37.71,37.87,37.66,37.85,51172.0,33.3303,33.4717,33.2861,33.4541,51172.0
2020-03-06 12:35:00,37.86,38.02,37.79,37.92,77261.0,33.4629,33.6043,33.401,33.5159,77261.0
2020-03-06 12:40:00,37.93,38.03,37.9,38.0,59367.0,33.5248,33.6132,33.4983,33.5867,59367.0
2020-03-06 12:45:00,38.0,38.04,37.88,37.92,39708.0,33.5867,33.622,33.4806,33.5159,39708.0
2020-03-06 12:50:00,37.91,37.97,37.83,37.84,34381.0,33.5071,33.5601,33.4364,33.4452,34381.0
2020-03-06 12:55:00,37.85,37.88,37.79,37.8,40294.0,33.4541,33.4806,33.401,33.4099,40294.0
2020-03-06 13:00:00,37.81,37.96,37.79,37.91,41726.0,33.4187,33.5513,33.401,33.5071,41726.0
2020-03-06 13:05:00,37.91,38.01,37.9,37.95,31165.0,33.5071,33.5955,33.4983,33.5425,31165.0
2020-03-06 13:10:00,37.95,37.97,37.81,37.81,54223.0,33.5425,33.5601,33.4187,33.4187,54223.0
2020-03-06 13:15:00,37.81,37.87,37.81,37.86,40736.0,33.4187,33.4717,33.4187,33.4629,40736.0
2020-03-06 13:20:00,37.87,38.0,37.86,37.95,73449.0,33.4717,33.5867,33.4629,33.5425,73449.0
2020-03-06 13:25:00,37.94,37.94,37.82,37.87,52936.0,33.5336,33.5336,33.4276,33.4717,52936.0
2020-03-06 13:30:00,37.86,37.95,37.85,37.89,44322.0,33.4629,33.5425,33.4541,33.4894,44322.0
2020-03-06 13:35:00,37.89,37.98,37.83,37.97,30377.0,33.4894,33.569,33.4364,33.5601,30377.0
2020-03-06 13:40:00,37.96,38.01,37.86,37.88,57869.0,33.5513,33.5955,33.4629,33.4806,57869.0
2020-03-06 13:45:00,37.87,37.89,37.77,37.79,45200.0,33.4717,33.4894,33.3834,33.401,45200.0
2020-03-06 13:50:00,37.8,37.82,37.7,37.7,64376.0,33.4099,33.4276,33.3215,33.3215,64376.0
2020-03-06 13:55:00,37.71,37.81,37.71,37.78,42937.0,33.3303,33.4187,33.3303,33.3922,42937.0
2020-03-06 14:00:00,37.79,37.79,37.68,37.76,68478.0,33.401,33.401,33.3038,33.3745,68478.0
2020-03-06 14:05:00,37.76,37.79,37.63,37.68,43186.0,33.3745,33.401,33.2596,33.3038,43186.0
2020-03-06 14:10:00,37.67,37.76,37.64,37.73,39949.0,33.295,33.3745,33.2685,33.348,39949.0
2020-03-06 14:15:00,37.72,37.77,37.6,37.62,67589.0,33.3392,33.3834,33.2331,33.2508,67589.0
2020-03-06 14:20:00,37.62,37.76,37.58,37.7,98372.0,33.2508,33.3745,33.2154,33.3215,98372.0
2020-03-06 14:25:00,37.69,37.85,37.69,37.77,55194.0,33.3127,33.4541,33.3127,33.3834,55194.0
2020-03-06 14:30:00,37.78,37.79,37.63,37.63,107143.0,33.3922,33.401,33.2596,33.2596,107143.0
2020-03-06 14:35:00,37.63,37.64,37.59,37.62,57895.0,33.2596,33.2685,33.2243,33.2508,57895.0
2020-03-06 14:40:00,37.63,37.67,37.58,37.6,79252.0,33.2596,33.295,33.2154,33.2331,79252.0
2020-03-06 14:45:00,37.61,37.69,37.54,37.55,92699.0,33.2419,33.3127,33.1801,33.1889,92699.0
2020-03-06 14:50:00,37.55,37.57,37.45,37.47,145745.0,33.1889,33.2066,33.1005,33.1182,145745.0
2020-03-06 14:55:00,37.48,37.51,37.4,37.44,121150.0,33.127,33.1536,33.0563,33.0917,121150.0
2020-03-06 15:00:00,37.43,37.5,37.42,37.45,96108.0,33.0829,33.1447,33.074,33.1005,96108.0
2020-03-06 15:05:00,37.45,37.47,37.37,37.37,79093.0,33.1005,33.1182,33.0298,33.0298,79093.0
2020-03-06 15:10:00,37.38,37.57,37.36,37.44,94606.0,33.0387,33.2066,33.021,33.0917,94606.0
2020-03-06 15:15:00,37.44,37.68,37.44,37.66,165373.0,33.0917,33.3038,33.0917,33.2861,165373.0
2020-03-06 15:20:00,37.67,37.74,37.58,37.68,125282.0,33.295,33.3568,33.2154,33.3038,125282.0
2020-03-06 15:25:00,37.7,37.73,37.57,37.59,132664.0,33.3215,33.348,33.2066,33.2243,132664.0
2020-03-06 15:30:00,37.59,37.96,37.53,37.89,267133.0,33.2243,33.5513,33.1712,33.4894,267133.0
2020-03-06 15:35:00,37.88,38.04,37.69,37.7,205110.0,33.4806,33.622,33.3127,33.3215,205110.0
2020-03-06 15:40:00,37.71,37.97,37.68,37.95,189236.0,33.3303,33.5601,33.3038,33.5425,189236.0
2020-03-06 15:45:00,37.95,38.0,37.78,37.95,343077.0,33.5425,33.5867,33.3922,33.5425,343077.0
2020-03-06 15:50:00,37.95,38.21,37.94,38.15,596061.0,33.5425,33.7723,33.5336,33.7192,596061.0
2020-03-06 15:55:00,38.14,38.35,38.09,38.17,644337.0,33.7104,33.896,33.6662,33.7369,644337.0
2020-03-09 09:30:00,35.58,35.61,35.47,35.5,5306.0,31.4477,31.4742,31.3505,31.377,5306.0
2020-03-09 09:35:00,35.5,35.5,35.5,35.5,0.0,31.377,31.377,31.377,31.377,0.0
2020-03-09 09:40:00,35.5,35.5,35.5,35.5,0.0,31.377,31.377,31.377,31.377,0.0
2020-03-09 09:45:00,35.64,35.99,35.49,35.73,49979.0,31.5007,31.8101,31.3682,31.5803,49979.0
2020-03-09 09:50:00,35.58,36.41,35.5,36.26,127981.0,31.4477,32.1813,31.377,32.0487,127981.0
2020-03-09 09:55:00,36.29,36.9,36.18,36.31,240124.0,32.0753,32.6144,31.978,32.0929,240124.0
2020-03-09 10:00:00,36.28,36.48,36.03,36.05,215095.0,32.0664,32.2432,31.8454,31.8631,215095.0
2020-03-09 10:05:00,36.07,36.61,36.07,36.55,242980.0,31.8808,32.3581,31.8808,32.3051,242980.0
2020-03-09 10:10:00,36.55,36.61,36.42,36.5,178283.0,32.3051,32.3581,32.1902,32.2609,178283.0
2020-03-09 10:15:00,36.51,36.68,36.39,36.57,185036.0,32.2697,32.42,32.1636,32.3227,185036.0
2020-03-09 10:20:00,36.57,36.68,36.39,36.43,217568.0,32.3227,32.42,32.1636,32.199,217568.0
2020-03-09 10:25:00,36.44,36.59,36.29,36.53,186021.0,32.2078,32.3404,32.0753,32.2874,186021.0
2020-03-09 10:30:00,36.52,36.81,36.51,36.59,150827.0,32.2785,32.5349,32.2697,32.3404,150827.0
2020-03-09 10:35:00,36.58,36.64,36.42,36.59,149835.0,32.3316,32.3846,32.1902,32.3404,149835.0
2020-03-09 10:40:00,36.6,36.67,36.37,36.38,126071.0,32.3492,32.4111,32.146,32.1548,126071.0
2020-03-09 10:45:00,36.4,36.47,36.21,36.23,143928.0,32.1725,32.2343,32.0045,32.0222,143928.0
2020-03-09 10:50:00,36.24,36.24,35.9,35.97,140346.0,32.0311,32.0311,31.7305,31.7924,140346.0
2020-03-09 10:55:00,35.96,36.01,35.78,35.82,109518.0,31.7836,31.8278,31.6245,31.6598,109518.0
2020-03-09 11:00:00,35.82,35.87,35.65,35.72,142090.0,31.6598,31.704,31.5096,31.5715,142090.0
2020-03-09 11:05:00,35.72,35.79,35.66,35.71,91633.0,31.5715,31.6333,31.5184,31.5626,91633.0
2020-03-09 11:10:00,35.71,36.02,35.7,35.95,154962.0,31.5626,31.8366,31.5538,31.7747,154962.0
2020-03-09 11:15:00,35.94,36.12,35.91,36.07,128353.0,31.7659,31.925,31.7394,31.8808,128353.0
2020-03-09 11:20:00,36.07,36.1,35.94,36.02,110470.0,31.8808,31.9073,31.7659,31.8366,110470.0
2020-03-09 11:25:00,36.01,36.06,35.86,35.92,127756.0,31.8278,31.872,31.6952,31.7482,127756.0
2020-03-09 11:30:00,35.94,35.94,35.75,35.88,143119.0,31.7659,31.7659,31.598,31.7129,143119.0
2020-03-09 11:35:00,35.87,36.2,35.87,36.15,113978.0,31.704,31.9957,31.704,31.9515,113978.0
2020-03-09 11:40:00,36.16,36.21,36.08,36.2,77997.0,31.9603,32.0045,31.8896,31.9957,77997.0
2020-03-09 11:45:00,36.2,36.31,36.17,36.3,106939.0,31.9957,32.0929,31.9692,32.0841,106939.0
2020-03-09 11:50:00,36.31,36.38,36.15,36.17,101074.0,32.0929,32.1548,31.9515,31.9692,101074.0
2020-03-09 11:55:00,36.17,36.2,36.09,36.13,123701.0,31.9692,31.9957,31.8985,31.9338,123701.0
2020-03-09 12:00:00,36.12,36.15,35.86,35.93,154165.0,31.925,31.9515,31.6952,31.7571,154165.0
2020-03-09 12:05:00,35.92,36.34,35.9,36.26,102094.0,31.7482,32.1194,31.7305,32.0487,102094.0
2020-03-09 12:10:00,36.25,36.27,36.07,36.11,142907.0,32.0399,32.0576,31.8808,31.9162,142907.0
2020-03-09 12:15:00,36.12,36.19,35.98,36.02,114045.0,31.925,31.9869,31.8013,31.8366,114045.0
2020-03-09 12:20:00,36.01,36.05,35.91,35.93,95991.0,31.8278,31.8631,31.7394,31.7571,95991.0
2020-03-09 12:25:00,35.92,35.95,35.76,35.77,82873.0,31.7482,31.7747,31.6068,31.6156,82873.0
2020-03-09 12:30:00,35.77,35.83,35.7,35.72,87714.0,31.6156,31.6687,31.5538,31.5715,87714.0
2020-03-09 12:35:00,35.73,35.77,35.6,35.71,151332.0,31.5803,31.6156,31.4654,31.5626,151332.0
2020-03-09 12:40:00,35.71,35.78,35.52,35.57,102928.0,31.5626,31.6245,31.3947,31.4389,102928.0
2020-03-09 12:45:00,35.57,35.67,35.51,35.62,96074.0,31.4389,31.5273,31.3858,31.4831,96074.0
2020-03-09 12:50:00,35.63,35.73,35.58,35.61,93922.0,31.4919,31.5803,31.4477,31.4742,93922.0
2020-03-09 12:55:00,35.6,35.64,35.53,35.59,71288.0,31.4654,31.5007,31.4035,31.4566,71288.0
2020-03-09 13:00:00,35.58,35.73,35.55,35.59,102079.0,31.4477,31.5803,31.4212,31.4566,102079.0
2020-03-09 13:05:00,35.58,35.71,35.5,35.64,85328.0,31.4477,31.5626,31.377,31.5007,85328.0
2020-03-09 13:10:00,35.64,35.95,35.63,35.93,114647.0,31.5007,31.7747,31.4919,31.7571,114647.0
2020-03-09 13:15:00,35.92,35.92,35.79,35.81,119547.0,31.7482,31.7482,31.6333,31.651,119547.0
2020-03-09 13:20:00,35.8,35.81,35.63,35.73,65566.0,31.6422,31.651,31.4919,31.5803,65566.0
2020-03-09 13:25:00,35.72,35.73,35.62,35.65,67439.0,31.5715,31.5803,31.4831,31.5096,67439.0
2020-03-09 13:30:00,35.64,35.67,35.48,35.49,97884.0,31.5007,31.5273,31.3593,31.3682,97884.0
2020-03-09 13:35:00,35.48,35.55,35.46,35.5,74297.0,31.3593,31.4212,31.3416,31.377,74297.0
2020-03-09 13:40:00,35.5,35.55,35.35,35.43,70258.0,31.377,31.4212,31.2444,31.3151,70258.0
2020-03-09 13:45:00,35.43,35.5,35.33,35.46,118710.0,31.3151,31.377,31.2267,31.3416,118710.0
2020-03-09 13:50:00,35.45,35.45,35.32,35.41,165299.0,31.3328,31.3328,31.2179,31.2975,165299.0
2020-03-09 13:55:00,35.4,35.6,35.35,35.51,103500.0,31.2886,31.4654,31.2444,31.3858,103500.0
2020-03-09 14:00:00,35.52,35.59,35.39,35.39,113441.0,31.3947,31.4566,31.2798,31.2798,113441.0
2020-03-09 14:05:00,35.39,35.43,35.23,35.29,148099.0,31.2798,31.3151,31.1384,31.1914,148099.0
2020-03-09 14:10:00,35.28,35.56,35.25,35.55,103382.0,31.1826,31.43,31.156,31.4212,103382.0
2020-03-09 14:15:00,35.56,35.82,35.56,35.76,183320.0,31.43,31.6598,31.43,31.6068,183320.0
2020-03-09 14:20:00,35.75,35.83,35.65,35.7,178041.0,31.598,31.6687,31.5096,31.5538,178041.0
2020-03-09 14:25:00,35.68,35.68,35.51,35.53,73613.0,31.5361,31.5361,31.3858,31.4035,73613.0
2020-03-09 14:30:00,35.52,35.58,35.45,35.52,178213.0,31.3947,31.4477,31.3328,31.3947,178213.0
2020-03-09 14:35:00,35.52,35.64,35.47,35.63,269978.0,31.3947,31.5007,31.3505,31.4919,269978.0
2020-03-09 14:40:00,35.64,35.65,35.34,35.39,140216.0,31.5007,31.5096,31.2356,31.2798,140216.0
2020-03-09 14:45:00,35.4,35.6,35.37,35.46,127536.0,31.2886,31.4654,31.2621,31.3416,127536.0
2020-03-09 14:50:00,35.45,35.78,35.45,35.76,157899.0,31.3328,31.6245,31.3328,31.6068,157899.0
2020-03-09 14:55:00,35.75,35.91,35.73,35.81,182270.0,31.598,31.7394,31.5803,31.651,182270.0
2020-03-09 15:00:00,35.82,35.87,35.58,35.82,158297.0,31.6598,31.704,31.4477,31.6598,158297.0
2020-03-09 15:05:00,35.83,35.86,35.68,35.73,136199.0,31.6687,31.6952,31.5361,31.5803,136199.0
2020-03-09 15:10:00,35.73,35.73,35.59,35.6,135980.0,31.5803,31.5803,31.4566,31.4654,135980.0
2020-03-09 15:15:00,35.6,35.86,35.56,35.73,191280.0,31.4654,31.6952,31.43,31.5803,191280.0
2020-03-09 15:20:00,35.72,36.02,35.69,35.97,179615.0,31.5715,31.8366,31.5449,31.7924,179615.0
2020-03-09 15:25:00,35.98,36.27,35.97,36.14,199546.0,31.8013,32.0576,31.7924,31.9427,199546.0
2020-03-09 15:30:00,36.13,36.14,35.9,36.01,244717.0,31.9338,31.9427,31.7305,31.8278,244717.0
2020-03-09 15:35:00,36.02,36.32,36.02,36.25,192703.0,31.8366,32.1018,31.8366,32.0399,192703.0
2020-03-09 15:40:00,36.24,36.3,36.09,36.17,193567.0,32.0311,32.0841,31.8985,31.9692,193567.0
2020-03-09 15:45:00,36.17,36.27,36.03,36.14,376680.0,31.9692,32.0576,31.8454,31.9427,376680.0
2020-03-09 15:50:00,36.14,36.22,35.92,36.21,491690.0,31.9427,32.0134,31.7482,32.0045,491690.0
2020-03-09 15:55:00,36.21,36.22,35.71,35.71,570597.0,32.0045,32.0134,31.5626,31.5626,570597.0
2020-03-10 09:30:00,36.83,37.08,36.78,37.08,222631.0,32.5525,32.7735,32.5083,32.7735,222631.0
2020-03-10 09:35:00,37.08,37.12,36.96,37.02,159733.0,32.7735,32.8089,32.6674,32.7205,159733.0
2020-03-10 09:40:00,37.02,37.02,36.81,36.87,150814.0,32.7205,32.7205,32.5349,32.5879,150814.0
2020-03-10 09:45:00,36.85,36.89,36.65,36.73,80434.0,32.5702,32.6056,32.3934,32.4641,80434.0
2020-03-10 09:50:00,36.72,36.8,36.59,36.76,68208.0,32.4553,32.526,32.3404,32.4907,68208.0
2020-03-10 09:55:00,36.77,36.98,36.77,36.88,63206.0,32.4995,32.6851,32.4995,32.5967,63206.0
2020-03-10 10:00:00,36.88,36.88,36.67,36.67,64125.0,32.5967,32.5967,32.4111,32.4111,64125.0
2020-03-10 10:05:00,36.66,36.77,36.63,36.76,72205.0,32.4023,32.4995,32.3758,32.4907,72205.0
2020-03-10 10:10:00,36.75,36.87,36.74,36.82,49185.0,32.4818,32.5879,32.473,32.5437,49185.0
2020-03-10 10:15:00,36.81,36.85,36.76,36.78,76387.0,32.5349,32.5702,32.4907,32.5083,76387.0
2020-03-10 10:20:00,36.79,36.82,36.58,36.59,192063.0,32.5172,32.5437,32.3316,32.3404,192063.0
2020-03-10 10:25:00,36.59,36.6,36.26,36.28,95466.0,32.3404,32.3492,32.0487,32.0664,95466.0
2020-03-10 10:30:00,36.27,36.27,35.99,36.06,114440.0,32.0576,32.0576,31.8101,31.872,114440.0
2020-03-10 10:35:00,36.07,36.23,36.0,36.19,187982.0,31.8808,32.0222,31.8189,31.9869,187982.0
2020-03-10 10:40:00,36.19,36.24,36.09,36.15,72874.0,31.9869,32.0311,31.8985,31.9515,72874.0
2020-03-10 10:45:00,36.14,36.2,36.0,36.01,59268.0,31.9427,31.9957,31.8189,31.8278,59268.0
2020-03-10 10:50:00,36.01,36.04,35.93,35.93,208317.0,31.8278,31.8543,31.7571,31.7571,208317.0
2020-03-10 10:55:00,35.94,36.04,35.78,35.78,113744.0,31.7659,31.8543,31.6245,31.6245,113744.0
2020-03-10 11:00:00,35.79,35.97,35.79,35.91,64425.0,31.6333,31.7924,31.6333,31.7394,64425.0
2020-03-10 11:05:00,35.92,36.12,35.9,36.07,85198.0,31.7482,31.925,31.7305,31.8808,85198.0
2020-03-10 11:10:00,36.07,36.08,35.89,35.9,95546.0,31.8808,31.8896,31.7217,31.7305,95546.0
2020-03-10 11:15:00,35.9,35.98,35.8,35.81,84081.0,31.7305,31.8013,31.6422,31.651,84081.0
2020-03-10 11:20:00,35.82,35.82,35.54,35.54,71589.0,31.6598,31.6598,31.4124,31.4124,71589.0
2020-03-10 11:25:00,35.54,35.6,35.34,35.34,130913.0,31.4124,31.4654,31.2356,31.2356,130913.0
2020-03-10 11:30:00,35.35,35.38,35.18,35.24,115400.0,31.2444,31.2709,31.0942,31.1472,115400.0
2020-03-10 11:35:00,35.24,35.38,35.16,35.36,150421.0,31.1472,31.2709,31.0765,31.2533,150421.0
2020-03-10 11:40:00,35.37,35.67,35.32,35.65,124398.0,31.2621,31.5273,31.2179,31.5096,124398.0
2020-03-10 11:45:00,35.66,35.77,35.58,35.68,140308.0,31.5184,31.6156,31.4477,31.5361,140308.0
2020-03-10 11:50:00,35.68,35.77,35.42,35.48,81412.0,31.5361,31.6156,31.3063,31.3593,81412.0
2020-03-10 11:55:00,35.48,35.61,35.42,35.49,70280.0,31.3593,31.4742,31.3063,31.3682,70280.0
2020-03-10 12:00:00,35.5,35.84,35.5,35.71,111380.0,31.377,31.6775,31.377,31.5626,111380.0
2020-03-10 12:05:00,35.71,35.8,35.63,35.73,95662.0,31.5626,31.6422,31.4919,31.5803,95662.0
2020-03-10 12:10:00,35.73,36.01,35.73,35.91,88020.0,31.5803,31.8278,31.5803,31.7394,88020.0
2020-03-10 12:15:00,35.93,36.06,35.87,35.94,67213.0,31.7571,31.872,31.704,31.7659,67213.0
2020-03-10 12:20:00,35.94,35.94,35.77,35.83,52347.0,31.7659,31.7659,31.6156,31.6687,52347.0
2020-03-10 12:25:00,35.82,35.85,35.63,35.65,71752.0,31.6598,31.6864,31.4919,31.5096,71752.0
2020-03-10 12:30:00,35.64,35.64,35.33,35.38,163298.0,31.5007,31.5007,31.2267,31.2709,163298.0
2020-03-10 12:35:00,35.39,35.56,35.3,35.45,126363.0,31.2798,31.43,31.2002,31.3328,126363.0
2020-03-10 12:40:00,35.46,35.62,35.34,35.61,82063.0,31.3416,31.4831,31.2356,31.4742,82063.0
2020-03-10 12:45:00,35.61,35.67,35.49,35.55,84818.0,31.4742,31.5273,31.3682,31.4212,84818.0
2020-03-10 12:50:00,35.54,35.74,35.52,35.72,70388.0,31.4124,31.5891,31.3947,31.5715,70388.0
2020-03-10 12:55:00,35.72,35.8,35.68,35.74,57411.0,31.5715,31.6422,31.5361,31.5891,57411.0
2020-03-10 13:00:00,35.73,35.74,35.53,35.59,87139.0,31.5803,31.5891,31.4035,31.4566,87139.0
2020-03-10 13:05:00,35.6,35.94,35.54,35.93,134892.0,31.4654,31.7659,31.4124,31.7571,134892.0
2020-03-10 13:10:00,35.93,35.95,35.77,35.89,85107.0,31.7571,31.7747,31.6156,31.7217,85107.0
2020-03-10 13:15:00,35.88,36.03,35.76,35.97,67430.0,31.7129,31.8454,31.6068,31.7924,67430.0
2020-03-10 13:20:00,35.98,36.11,35.93,35.93,83136.0,31.8013,31.9162,31.7571,31.7571,83136.0
2020-03-10 13:25:00,35.93,35.94,35.76,35.85,78790.0,31.7571,31.7659,31.6068,31.6864,78790.0
2020-03-10 13:30:00,35.86,35.99,35.75,35.96,93165.0,31.6952,31.8101,31.598,31.7836,93165.0
2020-03-10 13:35:00,35.97,35.98,35.69,35.78,92728.0,31.7924,31.8013,31.5449,31.6245,92728.0
2020-03-10 13:40:00,35.8,35.84,35.66,35.79,102188.0,31.6422,31.6775,31.5184,31.6333,102188.0
2020-03-10 13:45:00,35.78,35.78,35.58,35.62,62109.0,31.6245,31.6245,31.4477,31.4831,62109.0
2020-03-10 13:50:00,35.64,35.68,35.52,35.53,62593.0,31.5007,31.5361,31.3947,31.4035,62593.0
2020-03-10 13:55:00,35.54,35.7,35.51,35.66,58761.0,31.4124,31.5538,31.3858,31.5184,58761.0
2020-03-10 14:00:00,35.68,35.71,35.52,35.65,60991.0,31.5361,31.5626,31.3947,31.5096,60991.0
2020-03-10 14:05:00,35.64,35.71,35.55,35.67,144221.0,31.5007,31.5626,31.4212,31.5273,144221.0
2020-03-10 14:10:00,35.67,35.86,35.61,35.84,96021.0,31.5273,31.6952,31.4742,31.6775,96021.0
2020-03-10 14:15:00,35.84,35.88,35.77,35.86,66936.0,31.6775,31.7129,31.6156,31.6952,66936.0
2020-03-10 14:20:00,35.86,35.93,35.76,35.79,80089.0,31.6952,31.7571,31.6068,31.6333,80089.0
2020-03-10 14:25:00,35.78,36.02,35.73,35.97,95505.0,31.6245,31.8366,31.5803,31.7924,95505.0
2020-03-10 14:30:00,35.98,36.15,35.94,36.13,76240.0,31.8013,31.9515,31.7659,31.9338,76240.0
2020-03-10 14:35:00,36.14,36.29,36.14,36.21,83133.0,31.9427,32.0753,31.9427,32.0045,83133.0
2020-03-10 14:40:00,36.21,36.51,36.2,36.5,141041.0,32.0045,32.2697,31.9957,32.2609,141041.0
2020-03-10 14:45:00,36.5,36.75,36.46,36.73,104895.0,32.2609,32.4818,32.2255,32.4641,104895.0
2020-03-10 14:50:00,36.74,36.75,36.53,36.69,114004.0,32.473,32.4818,32.2874,32.4288,114004.0
2020-03-10 14:55:00,36.69,36.75,36.49,36.59,116739.0,32.4288,32.4818,32.252,32.3404,116739.0
2020-03-10 15:00:00,36.62,36.84,36.56,36.82,140473.0,32.3669,32.5614,32.3139,32.5437,140473.0
2020-03-10 15:05:00,36.83,36.88,36.71,36.72,143187.0,32.5525,32.5967,32.4465,32.4553,143187.0
2020-03-10 15:10:00,36.73,36.9,36.72,36.82,123909.0,32.4641,32.6144,32.4553,32.5437,123909.0
2020-03-10 15:15:00,36.83,37.07,36.72,37.03,240338.0,32.5525,32.7647,32.4553,32.7293,240338.0
2020-03-10 15:20:00,37.02,37.09,36.92,37.03,163035.0,32.7205,32.7823,32.6321,32.7293,163035.0
2020-03-10 15:25:00,37.03,37.03,36.84,36.91,136072.0,32.7293,32.7293,32.5614,32.6232,136072.0
2020-03-10 15:30:00,36.9,37.12,36.76,36.92,251893.0,32.6144,32.8089,32.4907,32.6321,251893.0
2020-03-10 15:35:00,36.92,37.25,36.88,37.2,221357.0,32.6321,32.9238,32.5967,32.8796,221357.0
2020-03-10 15:40:00,37.2,37.26,37.12,37.13,164999.0,32.8796,32.9326,32.8089,32.8177,164999.0
2020-03-10 15:45:00,37.13,37.38,37.12,37.35,213347.0,32.8177,33.0387,32.8089,33.0121,213347.0
2020-03-10 15:50:00,37.35,37.58,37.33,37.56,382872.0,33.0121,33.2154,32.9945,33.1978,382872.0
2020-03-10 15:55:00,37.57,37.61,37.41,37.56,618183.0,33.2066,33.2419,33.0652,33.1978,618183.0
2020-03-11 09:30:00,36.42,36.72,36.32,36.64,152588.0,32.1902,32.4553,32.1018,32.3846,152588.0
2020-03-11 09:35:00,36.65,36.71,36.45,36.48,134179.0,32.3934,32.4465,32.2167,32.2432,134179.0
2020-03-11 09:40:00,36.47,36.73,36.32,36.52,189459.0,32.2343,32.4641,32.1018,32.2785,189459.0
2020-03-11 09:45:00,36.52,36.67,36.42,36.45,85272.0,32.2785,32.4111,32.1902,32.2167,85272.0
2020-03-11 09:50:00,36.45,36.57,36.32,36.52,84305.0,32.2167,32.3227,32.1018,32.2785,84305.0
2020-03-11 09:55:00,36.51,36.57,36.32,36.45,72897.0,32.2697,32.3227,32.1018,32.2167,72897.0
2020-03-11 10:00:00,36.46,36.6,36.32,36.49,73807.0,32.2255,32.3492,32.1018,32.252,73807.0
2020-03-11 10:05:00,36.48,36.64,36.43,36.63,63904.0,32.2432,32.3846,32.199,32.3758,63904.0
2020-03-11 10:10:00,36.64,36.77,36.6,36.75,54867.0,32.3846,32.4995,32.3492,32.4818,54867.0
2020-03-11 10:15:00,36.74,36.76,36.65,36.69,65428.0,32.473,32.4907,32.3934,32.4288,65428.0
2020-03-11 10:20:00,36.68,36.69,36.49,36.53,59008.0,32.42,32.4288,32.252,32.2874,59008.0
2020-03-11 10:25:00,36.54,36.59,36.36,36.4,49173.0,32.2962,32.3404,32.1371,32.1725,49173.0
2020-03-11 10:30:00,36.38,36.49,36.27,36.47,56768.0,32.1548,32.252,32.0576,32.2343,56768.0
2020-03-11 10:35:00,36.46,36.47,36.28,36.41,63233.0,32.2255,32.2343,32.0664,32.1813,63233.0
2020-03-11 10:40:00,36.4,36.41,36.14,36.14,64662.0,32.1725,32.1813,31.9427,31.9427,64662.0
2020-03-11 10:45:00,36.13,36.39,36.13,36.2,109263.0,31.9338,32.1636,31.9338,31.9957,109263.0
2020-03-11 10:50:00,36.19,36.24,36.1,36.2,80452.0,31.9869,32.0311,31.9073,31.9957,80452.0
2020-03-11 10:55:00,36.21,36.36,36.16,36.33,65360.0,32.0045,32.1371,31.9603,32.1106,65360.0
2020-03-11 11:00:00,36.34,36.45,36.28,36.28,65866.0,32.1194,32.2167,32.0664,32.0664,65866.0
2020-03-11 11:05:00,36.3,36.41,36.21,36.38,64980.0,32.0841,32.1813,32.0045,32.1548,64980.0
2020-03-11 11:10:00,36.38,36.46,36.33,36.37,62904.0,32.1548,32.2255,32.1106,32.146,62904.0
2020-03-11 11:15:00,36.35,36.37,36.11,36.12,103705.0,32.1283,32.146,31.9162,31.925,103705.0
2020-03-11 11:20:00,36.12,36.15,35.97,35.97,174530.0,31.925,31.9515,31.7924,31.7924,174530.0
2020-03-11 11:25:00,35.97,36.0,35.86,35.89,88952.0,31.7924,31.8189,31.6952,31.7217,88952.0
2020-03-11 11:30:00,35.9,35.94,35.79,35.9,112818.0,31.7305,31.7659,31.6333,31.7305,112818.0
2020-03-11 11:35:00,35.9,35.96,35.77,35.9,97641.0,31.7305,31.7836,31.6156,31.7305,97641.0
2020-03-11 11:40:00,35.89,35.95,35.77,35.77,72668.0,31.7217,31.7747,31.6156,31.6156,72668.0
2020-03-11 11:45:00,35.78,35.84,35.66,35.83,107096.0,31.6245,31.6775,31.5184,31.6687,107096.0
2020-03-11 11:50:00,35.83,35.95,35.83,35.86,73141.0,31.6687,31.7747,31.6687,31.6952,73141.0
2020-03-11 11:55:00,35.86,35.91,35.77,35.91,48237.0,31.6952,31.7394,31.6156,31.7394,48237.0
2020-03-11 12:00:00,35.91,35.99,35.86,35.97,73175.0,31.7394,31.8101,31.6952,31.7924,73175.0
2020-03-11 12:05:00,35.97,36.07,35.93,36.06,84037.0,31.7924,31.8808,31.7571,31.872,84037.0
2020-03-11 12:10:00,36.05,36.16,36.01,36.04,68108.0,31.8631,31.9603,31.8278,31.8543,68108.0
2020-03-11 12:15:00,36.04,36.27,36.0,36.2,292539.0,31.8543,32.0576,31.8189,31.9957,292539.0
2020-03-11 12:20:00,36.2,36.26,36.04,36.05,53667.0,31.9957,32.0487,31.8543,31.8631,53667.0
2020-03-11 12:25:00,36.04,36.06,35.94,36.01,106155.0,31.8543,31.872,31.7659,31.8278,106155.0
2020-03-11 12:30:00,36.01,36.07,35.98,36.03,81724.0,31.8278,31.8808,31.8013,31.8454,81724.0
2020-03-11 12:35:00,36.03,36.08,35.91,35.93,50844.0,31.8454,31.8896,31.7394,31.7571,50844.0
2020-03-11 12:40:00,35.93,35.96,35.74,35.79,85863.0,31.7571,31.7836,31.5891,31.6333,85863.0
2020-03-11 12:45:00,35.79,35.87,35.74,35.79,77182.0,31.6333,31.704,31.5891,31.6333,77182.0
2020-03-11 12:50:00,35.8,35.89,35.75,35.84,67669.0,31.6422,31.7217,31.598,31.6775,67669.0
2020-03-11 12:55:00,35.82,35.97,35.75,35.94,152078.0,31.6598,31.7924,31.598,31.7659,152078.0
2020-03-11 13:00:00,35.94,35.94,35.73,35.76,121042.0,31.7659,31.7659,31.5803,31.6068,121042.0
2020-03-11 13:05:00,35.77,35.84,35.7,35.71,57844.0,31.6156,31.6775,31.5538,31.5626,57844.0
2020-03-11 13:10:00,35.71,35.83,35.68,35.79,264912.0,31.5626,31.6687,31.5361,31.6333,264912.0
2020-03-11 13:15:00,35.78,35.87,35.57,35.65,119337.0,31.6245,31.704,31.4389,31.5096,119337.0
2020-03-11 13:20:00,35.65,35.76,35.6,35.63,49192.0,31.5096,31.6068,31.4654,31.4919,49192.0
2020-03-11 13:25:00,35.64,35.86,35.62,35.85,44617.0,31.5007,31.6952,31.4831,31.6864,44617.0
2020-03-11 13:30:00,35.85,35.92,35.82,35.86,42906.0,31.6864,31.7482,31.6598,31.6952,42906.0
2020-03-11 13:35:00,35.88,35.89,35.8,35.83,35745.0,31.7129,31.7217,31.6422,31.6687,35745.0
2020-03-11 13:40:00,35.82,35.85,35.76,35.78,39948.0,31.6598,31.6864,31.6068,31.6245,39948.0
2020-03-11 13:45:00,35.77,36.0,35.74,35.92,71527.0,31.6156,31.8189,31.5891,31.7482,71527.0
2020-03-11 13:50:00,35.94,35.94,35.81,35.84,55567.0,31.7659,31.7659,31.651,31.6775,55567.0
2020-03-11 13:55:00,35.85,36.01,35.84,35.95,80400.0,31.6864,31.8278,31.6775,31.7747,80400.0
2020-03-11 14:00:00,35.95,36.0,35.68,35.7,90155.0,31.7747,31.8189,31.5361,31.5538,90155.0
2020-03-11 14:05:00,35.7,35.77,35.58,35.63,68584.0,31.5538,31.6156,31.4477,31.4919,68584.0
2020-03-11 14:10:00,35.64,35.67,35.56,35.56,42179.0,31.5007,31.5273,31.43,31.43,42179.0
2020-03-11 14:15:00,35.56,35.6,35.48,35.48,50977.0,31.43,31.4654,31.3593,31.3593,50977.0
2020-03-11 14:20:00,35.49,35.6,35.48,35.52,51966.0,31.3682,31.4654,31.3593,31.3947,51966.0
2020-03-11 14:25:00,35.51,35.59,35.45,35.48,45547.0,31.3858,31.4566,31.3328,31.3593,45547.0
2020-03-11 14:30:00,35.47,35.62,35.44,35.49,81833.0,31.3505,31.4831,31.324,31.3682,81833.0
2020-03-11 14:35:00,35.5,35.67,35.46,35.62,106144.0,31.377,31.5273,31.3416,31.4831,106144.0
2020-03-11 14:40:00,35.62,35.78,35.5,35.53,143189.0,31.4831,31.6245,31.377,31.4035,143189.0
2020-03-11 14:45:00,35.54,35.63,35.45,35.47,69737.0,31.4124,31.4919,31.3328,31.3505,69737.0
2020-03-11 14:50:00,35.48,35.57,35.38,35.47,87745.0,31.3593,31.4389,31.2709,31.3505,87745.0
2020-03-11 14:55:00,35.47,35.6,35.43,35.46,64998.0,31.3505,31.4654,31.3151,31.3416,64998.0
2020-03-11 15:00:00,35.46,35.51,35.22,35.23,71294.0,31.3416,31.3858,31.1295,31.1384,71294.0
2020-03-11 15:05:00,35.24,35.26,35.05,35.09,136053.0,31.1472,31.1649,30.9793,31.0146,136053.0
2020-03-11 15:10:00,35.1,35.2,34.97,34.99,238080.0,31.0235,31.1118,30.9086,30.9262,238080.0
2020-03-11 15:15:00,34.98,35.22,34.95,35.15,138390.0,30.9174,31.1295,30.8909,31.0677,138390.0
2020-03-11 15:20:00,35.15,35.18,34.98,34.99,97951.0,31.0677,31.0942,30.9174,30.9262,97951.0
2020-03-11 15:25:00,35.01,35.3,34.98,35.25,108610.0,30.9439,31.2002,30.9174,31.156,108610.0
2020-03-11 15:30:00,35.25,35.67,35.19,35.58,354853.0,31.156,31.5273,31.103,31.4477,354853.0
2020-03-11 15:35:00,35.58,35.6,35.44,35.47,307903.0,31.4477,31.4654,31.324,31.3505,307903.0
2020-03-11 15:40:00,35.48,35.61,35.36,35.43,183687.0,31.3593,31.4742,31.2533,31.3151,183687.0
2020-03-11 15:45:00,35.42,35.52,35.29,35.4,210787.0,31.3063,31.3947,31.1914,31.2886,210787.0
2020-03-11 15:50:00,35.39,35.5,35.07,35.3,506158.0,31.2798,31.377,30.9969,31.2002,506158.0
2020-03-11 15:55:00,35.3,35.39,35.18,35.21,455405.0,31.2002,31.2798,31.0942,31.1207,455405.0
2020-03-12 09:30:00,32.64,32.98,32.51,32.71,179634.0,28.8492,29.1497,28.7343,28.911,179634.0
2020-03-12 09:35:00,32.72,32.86,32.7,32.77,25752.0,28.9199,29.0436,28.9022,28.9641,25752.0
2020-03-12 09:40:00,32.77,32.77,32.77,32.77,0.0,28.9641,28.9641,28.9641,28.9641,0.0
2020-03-12 09:45:00,32.77,32.77,32.77,32.77,0.0,28.9641,28.9641,28.9641,28.9641,0.0
2020-03-12 09:50:00,30.98,32.62,30.98,32.32,73263.0,27.382,28.8315,27.382,28.5663,73263.0
2020-03-12 09:55:00,32.31,32.94,32.12,32.91,140079.0,28.5575,29.1143,28.3896,29.0878,140079.0
2020-03-12 10:00:00,32.88,32.88,32.19,32.2,110443.0,29.0613,29.0613,28.4514,28.4603,110443.0
2020-03-12 10:05:00,32.19,32.47,32.09,32.19,92318.0,28.4514,28.6989,28.363,28.4514,92318.0
2020-03-12 10:10:00,32.19,32.54,32.17,32.4,105578.0,28.4514,28.7608,28.4338,28.637,105578.0
2020-03-12 10:15:00,32.41,32.59,32.31,32.41,137985.0,28.6459,28.805,28.5575,28.6459,137985.0
2020-03-12 10:20:00,32.41,32.54,32.24,32.47,109258.0,28.6459,28.7608,28.4956,28.6989,109258.0
2020-03-12 10:25:00,32.48,32.8,32.47,32.64,119006.0,28.7077,28.9906,28.6989,28.8492,119006.0
2020-03-12 10:30:00,32.66,33.18,32.63,33.12,119952.0,28.8668,29.3264,28.8403,29.2734,119952.0
2020-03-12 10:35:00,33.11,33.23,33.01,33.05,77798.0,29.2646,29.3706,29.1762,29.2115,77798.0
2020-03-12 10:40:00,33.06,33.22,32.81,32.91,64728.0,29.2204,29.3618,28.9994,29.0878,64728.0
2020-03-12 10:45:00,32.92,32.99,32.77,32.85,77854.0,29.0966,29.1585,28.9641,29.0348,77854.0
2020-03-12 10:50:00,32.83,32.98,32.79,32.95,58257.0,29.0171,29.1497,28.9817,29.1232,58257.0
2020-03-12 10:55:00,32.93,32.93,32.72,32.73,80000.0,29.1055,29.1055,28.9199,28.9287,80000.0
2020-03-12 11:00:00,32.72,32.72,32.44,32.47,102621.0,28.9199,28.9199,28.6724,28.6989,102621.0
2020-03-12 11:05:00,32.46,32.52,32.27,32.27,125592.0,28.6901,28.7431,28.5221,28.5221,125592.0
2020-03-12 11:10:00,32.27,32.3,32.12,32.13,80828.0,28.5221,28.5487,28.3896,28.3984,80828.0
2020-03-12 11:15:00,32.12,32.29,31.97,32.04,125691.0,28.3896,28.5398,28.257,28.3188,125691.0
2020-03-12 11:20:00,32.05,32.25,31.96,32.24,68947.0,28.3277,28.5045,28.2481,28.4956,68947.0
2020-03-12 11:25:00,32.24,32.31,32.22,32.23,67621.0,28.4956,28.5575,28.4779,28.4868,67621.0
2020-03-12 11:30:00,32.24,32.35,32.2,32.22,122621.0,28.4956,28.5928,28.4603,28.4779,122621.0
2020-03-12 11:35:00,32.21,32.32,31.95,32.01,110828.0,28.4691,28.5663,28.2393,28.2923,110828.0
2020-03-12 11:40:00,32.01,32.01,31.87,31.89,67613.0,28.2923,28.2923,28.1686,28.1863,67613.0
2020-03-12 11:45:00,31.89,31.89,31.62,31.63,58822.0,28.1863,28.1863,27.9476,27.9565,58822.0
2020-03-12 11:50:00,31.62,31.63,31.36,31.58,130094.0,27.9476,27.9565,27.7178,27.9123,130094.0
2020-03-12 11:55:00,31.59,31.86,31.59,31.78,65202.0,27.9211,28.1598,27.9211,28.089,65202.0
2020-03-12 12:00:00,31.78,31.78,31.55,31.55,57227.0,28.089,28.089,27.8858,27.8858,57227.0
2020-03-12 12:05:00,31.53,31.54,31.44,31.44,49385.0,27.8681,27.8769,27.7885,27.7885,49385.0
2020-03-12 12:10:00,31.44,31.51,31.36,31.42,60208.0,27.7885,27.8504,27.7178,27.7709,60208.0
2020-03-12 12:15:00,31.42,31.58,31.37,31.54,50212.0,27.7709,27.9123,27.7267,27.8769,50212.0
2020-03-12 12:20:00,31.53,31.98,31.53,31.98,50753.0,27.8681,28.2658,27.8681,28.2658,50753.0
2020-03-12 12:25:00,31.96,32.07,31.89,31.96,60079.0,28.2481,28.3454,28.1863,28.2481,60079.0
2020-03-12 12:30:00,31.96,31.96,31.66,31.68,53721.0,28.2481,28.2481,27.983,28.0007,53721.0
2020-03-12 12:35:00,31.67,31.74,31.65,31.68,37354.0,27.9918,28.0537,27.9741,28.0007,37354.0
2020-03-12 12:40:00,31.67,31.67,31.52,31.57,29896.0,27.9918,27.9918,27.8592,27.9034,29896.0
2020-03-12 12:45:00,31.57,31.65,31.46,31.46,59250.0,27.9034,27.9741,27.8062,27.8062,59250.0
2020-03-12 12:50:00,31.46,32.32,31.45,32.05,145083.0,27.8062,28.5663,27.7974,28.3277,145083.0
2020-03-12 12:55:00,32.04,32.82,31.97,32.49,209710.0,28.3188,29.0083,28.257,28.7166,209710.0
2020-03-12 13:00:00,32.5,32.89,32.24,32.81,136895.0,28.7254,29.0701,28.4956,28.9994,136895.0
2020-03-12 13:05:00,32.87,33.1,32.75,32.9,111768.0,29.0525,29.2557,28.9464,29.079,111768.0
2020-03-12 13:10:00,32.89,32.98,32.05,32.17,160369.0,29.0701,29.1497,28.3277,28.4338,160369.0
2020-03-12 13:15:00,32.2,32.34,32.04,32.09,106838.0,28.4603,28.584,28.3188,28.363,106838.0
2020-03-12 13:20:00,32.08,32.22,31.96,32.09,182579.0,28.3542,28.4779,28.2481,28.363,182579.0
2020-03-12 13:25:00,32.1,32.2,31.98,32.13,72277.0,28.3719,28.4603,28.2658,28.3984,72277.0
2020-03-12 13:30:00,32.11,32.28,32.05,32.07,70049.0,28.3807,28.531,28.3277,28.3454,70049.0
2020-03-12 13:35:00,32.06,32.09,31.64,31.65,53484.0,28.3365,28.363,27.9653,27.9741,53484.0
2020-03-12 13:40:00,31.64,31.83,31.55,31.75,44233.0,27.9653,28.1332,27.8858,28.0625,44233.0
2020-03-12 13:45:00,31.74,31.91,31.63,31.82,63147.0,28.0537,28.2039,27.9565,28.1244,63147.0
2020-03-12 13:50:00,31.82,31.94,31.61,31.61,75416.0,28.1244,28.2305,27.9388,27.9388,75416.0
2020-03-12 13:55:00,31.65,31.93,31.51,31.87,48795.0,27.9741,28.2216,27.8504,28.1686,48795.0
2020-03-12 14:00:00,31.85,31.96,31.58,31.79,70276.0,28.1509,28.2481,27.9123,28.0979,70276.0
2020-03-12 14:05:00,31.79,31.89,31.69,31.77,52842.0,28.0979,28.1863,28.0095,28.0802,52842.0
2020-03-12 14:10:00,31.78,31.82,31.47,31.56,94104.0,28.089,28.1244,27.8151,27.8946,94104.0
2020-03-12 14:15:00,31.55,31.62,31.46,31.48,53188.0,27.8858,27.9476,27.8062,27.8239,53188.0
2020-03-12 14:20:00,31.47,31.48,31.3,31.32,68730.0,27.8151,27.8239,27.6648,27.6825,68730.0
2020-03-12 14:25:00,31.32,31.56,31.23,31.47,75881.0,27.6825,27.8946,27.6029,27.8151,75881.0
2020-03-12 14:30:00,31.45,31.52,31.36,31.44,44446.0,27.7974,27.8592,27.7178,27.7885,44446.0
2020-03-12 14:35:00,31.44,31.47,31.33,31.38,40287.0,27.7885,27.8151,27.6913,27.7355,40287.0
2020-03-12 14:40:00,31.37,31.55,31.36,31.54,68469.0,27.7267,27.8858,27.7178,27.8769,68469.0
2020-03-12 14:45:00,31.56,31.96,31.55,31.95,68443.0,27.8946,28.2481,27.8858,28.2393,68443.0
2020-03-12 14:50:00,31.95,32.06,31.66,31.66,89024.0,28.2393,28.3365,27.983,27.983,89024.0
2020-03-12 14:55:00,31.67,31.71,31.4,31.44,81867.0,27.9918,28.0272,27.7532,27.7885,81867.0
2020-03-12 15:00:00,31.45,31.48,31.23,31.25,109935.0,27.7974,27.8239,27.6029,27.6206,109935.0
2020-03-12 15:05:00,31.25,31.4,31.12,31.38,96526.0,27.6206,27.7532,27.5057,27.7355,96526.0
2020-03-12 15:10:00,31.38,31.7,31.37,31.43,93848.0,27.7355,28.0183,27.7267,27.7797,93848.0
2020-03-12 15:15:00,31.42,31.44,31.31,31.34,80033.0,27.7709,27.7885,27.6736,27.7001,80033.0
2020-03-12 15:20:00,31.34,31.34,31.16,31.19,102842.0,27.7001,27.7001,27.5411,27.5676,102842.0
2020-03-12 15:25:00,31.18,31.23,31.14,31.14,80574.0,27.5587,27.6029,27.5234,27.5234,80574.0
2020-03-12 15:30:00,31.15,31.19,31.12,31.16,161001.0,27.5322,27.5676,27.5057,27.5411,161001.0
2020-03-12 15:35:00,31.16,31.21,31.13,31.16,127357.0,27.5411,27.5852,27.5145,27.5411,127357.0
2020-03-12 15:40:00,31.16,31.24,30.88,30.88,201483.0,27.5411,27.6118,27.2936,27.2936,201483.0
2020-03-12 15:45:00,30.88,31.18,30.88,31.16,187546.0,27.2936,27.5587,27.2936,27.5411,187546.0
2020-03-12 15:50:00,31.17,31.39,31.06,31.1,278989.0,27.5499,27.7443,27.4527,27.488,278989.0
2020-03-12 15:55:00,31.09,31.1,30.52,30.52,435828.0,27.4792,27.488,26.9754,26.9754,435828.0
2020-03-13 09:30:00,32.04,32.09,31.63,31.64,210948.0,28.5433,28.5878,28.178,28.1869,210948.0
2020-03-13 09:35:00,31.66,31.9,31.32,31.32,125181.0,28.2047,28.4185,27.9018,27.9018,125181.0
2020-03-13 09:40:00,31.36,31.41,31.04,31.38,133441.0,27.9375,27.982,27.6524,27.9553,133441.0
2020-03-13 09:45:00,31.4,31.64,31.2,31.56,132227.0,27.9731,28.1869,27.7949,28.1156,132227.0
2020-03-13 09:50:00,31.56,31.57,31.03,31.05,53249.0,28.1156,28.1246,27.6435,27.6613,53249.0
2020-03-13 09:55:00,31.04,31.21,31.03,31.15,48354.0,27.6524,27.8038,27.6435,27.7504,48354.0
2020-03-13 10:00:00,31.15,31.24,31.04,31.21,69841.0,27.7504,27.8306,27.6524,27.8038,69841.0
2020-03-13 10:05:00,31.21,31.31,31.15,31.23,74338.0,27.8038,27.8929,27.7504,27.8217,74338.0
2020-03-13 10:10:00,31.22,31.28,31.07,31.11,75195.0,27.8128,27.8662,27.6791,27.7148,75195.0
2020-03-13 10:15:00,31.12,31.51,31.05,31.49,186202.0,27.7237,28.0711,27.6613,28.0533,186202.0
2020-03-13 10:20:00,31.5,31.73,31.45,31.71,155536.0,28.0622,28.2671,28.0177,28.2493,155536.0
2020-03-13 10:25:00,31.71,31.92,31.64,31.68,93028.0,28.2493,28.4364,28.1869,28.2225,93028.0
2020-03-13 10:30:00,31.67,31.75,31.53,31.57,83365.0,28.2136,28.2849,28.0889,28.1246,83365.0
2020-03-13 10:35:00,31.56,31.56,31.38,31.41,51211.0,28.1156,28.1156,27.9553,27.982,51211.0
2020-03-13 10:40:00,31.41,31.47,31.33,31.36,38990.0,27.982,28.0355,27.9107,27.9375,38990.0
2020-03-13 10:45:00,31.35,31.36,31.16,31.17,52374.0,27.9286,27.9375,27.7593,27.7682,52374.0
2020-03-13 10:50:00,31.16,31.25,31.06,31.07,57757.0,27.7593,27.8395,27.6702,27.6791,57757.0
2020-03-13 10:55:00,31.07,31.07,30.66,30.8,61946.0,27.6791,27.6791,27.3139,27.4386,61946.0
2020-03-13 11:00:00,30.79,31.1,30.79,31.08,64368.0,27.4297,27.7058,27.4297,27.688,64368.0
2020-03-13 11:05:00,31.07,31.1,31.01,31.09,43231.0,27.6791,27.7058,27.6257,27.6969,43231.0
2020-03-13 11:10:00,31.08,31.35,30.95,31.31,69957.0,27.688,27.9286,27.5722,27.8929,69957.0
2020-03-13 11:15:00,31.3,31.31,31.1,31.22,46364.0,27.884,27.8929,27.7058,27.8128,46364.0
2020-03-13 11:20:00,31.22,31.3,31.21,31.22,30023.0,27.8128,27.884,27.8038,27.8128,30023.0
2020-03-13 11:25:00,31.21,31.27,31.02,31.03,50195.0,27.8038,27.8573,27.6346,27.6435,50195.0
2020-03-13 11:30:00,31.03,31.08,30.77,30.77,94656.0,27.6435,27.688,27.4119,27.4119,94656.0
2020-03-13 11:35:00,30.77,31.0,30.76,30.93,83781.0,27.4119,27.6168,27.403,27.5544,83781.0
2020-03-13 11:40:00,30.92,30.95,30.89,30.91,60221.0,27.5455,27.5722,27.5188,27.5366,60221.0
2020-03-13 11:45:00,30.91,30.96,30.75,30.76,78776.0,27.5366,27.5811,27.394,27.403,78776.0
2020-03-13 11:50:00,30.76,31.0,30.75,30.98,72694.0,27.403,27.6168,27.394,27.5989,72694.0
2020-03-13 11:55:00,30.99,31.22,30.99,31.11,130562.0,27.6079,27.8128,27.6079,27.7148,130562.0
2020-03-13 12:00:00,31.11,31.19,30.79,30.86,59185.0,27.7148,27.786,27.4297,27.492,59185.0
2020-03-13 12:05:00,30.87,30.98,30.77,30.95,57363.0,27.501,27.5989,27.4119,27.5722,57363.0
2020-03-13 12:10:00,30.93,31.0,30.77,30.94,75220.0,27.5544,27.6168,27.4119,27.5633,75220.0
2020-03-13 12:15:00,30.94,31.0,30.84,30.98,68682.0,27.5633,27.6168,27.4742,27.5989,68682.0
2020-03-13 12:20:00,30.98,31.03,30.9,30.96,61790.0,27.5989,27.6435,27.5277,27.5811,61790.0
2020-03-13 12:25:00,30.94,31.02,30.89,30.96,32546.0,27.5633,27.6346,27.5188,27.5811,32546.0
2020-03-13 12:30:00,30.96,31.34,30.93,31.27,84291.0,27.5811,27.9197,27.5544,27.8573,84291.0
2020-03-13 12:35:00,31.26,31.29,31.19,31.28,94121.0,27.8484,27.8751,27.786,27.8662,94121.0
2020-03-13 12:40:00,31.29,31.69,31.28,31.68,47892.0,27.8751,28.2315,27.8662,28.2225,47892.0
2020-03-13 12:45:00,31.68,31.69,31.43,31.51,67961.0,28.2225,28.2315,27.9998,28.0711,67961.0
2020-03-13 12:50:00,31.52,31.55,31.47,31.49,95316.0,28.08,28.1067,28.0355,28.0533,95316.0
2020-03-13 12:55:00,31.48,31.49,31.21,31.23,80120.0,28.0444,28.0533,27.8038,27.8217,80120.0
2020-03-13 13:00:00,31.23,31.39,31.2,31.22,70929.0,27.8217,27.9642,27.7949,27.8128,70929.0
2020-03-13 13:05:00,31.22,31.22,31.14,31.17,47169.0,27.8128,27.8128,27.7415,27.7682,47169.0
2020-03-13 13:10:00,31.17,31.35,31.12,31.35,58924.0,27.7682,27.9286,27.7237,27.9286,58924.0
2020-03-13 13:15:00,31.36,31.46,31.33,31.45,43013.0,27.9375,28.0266,27.9107,28.0177,43013.0
2020-03-13 13:20:00,31.45,31.56,31.42,31.54,68500.0,28.0177,28.1156,27.9909,28.0978,68500.0
2020-03-13 13:25:00,31.54,31.64,31.52,31.62,60504.0,28.0978,28.1869,28.08,28.1691,60504.0
2020-03-13 13:30:00,31.61,31.77,31.61,31.65,35088.0,28.1602,28.3027,28.1602,28.1958,35088.0
2020-03-13 13:35:00,31.64,31.65,31.46,31.57,46640.0,28.1869,28.1958,28.0266,28.1246,46640.0
2020-03-13 13:40:00,31.56,31.84,31.56,31.67,42471.0,28.1156,28.3651,28.1156,28.2136,42471.0
2020-03-13 13:45:00,31.68,31.87,31.68,31.86,159737.0,28.2225,28.3918,28.2225,28.3829,159737.0
2020-03-13 13:50:00,31.87,31.92,31.85,31.85,71078.0,28.3918,28.4364,28.374,28.374,71078.0
2020-03-13 13:55:00,31.83,31.83,31.68,31.76,26826.0,28.3562,28.3562,28.2225,28.2938,26826.0
2020-03-13 14:00:00,31.75,31.75,31.49,31.58,66060.0,28.2849,28.2849,28.0533,28.1335,66060.0
2020-03-13 14:05:00,31.58,31.61,31.03,31.24,102546.0,28.1335,28.1602,27.6435,27.8306,102546.0
2020-03-13 14:10:00,31.23,31.35,31.21,31.25,53460.0,27.8217,27.9286,27.8038,27.8395,53460.0
2020-03-13 14:15:00,31.24,31.39,31.2,31.22,37442.0,27.8306,27.9642,27.7949,27.8128,37442.0
2020-03-13 14:20:00,31.22,31.43,31.21,31.42,178063.0,27.8128,27.9998,27.8038,27.9909,178063.0
2020-03-13 14:25:00,31.42,31.43,31.27,31.29,53269.0,27.9909,27.9998,27.8573,27.8751,53269.0
2020-03-13 14:30:00,31.28,31.31,31.21,31.3,47898.0,27.8662,27.8929,27.8038,27.884,47898.0
2020-03-13 14:35:00,31.3,31.31,31.04,31.1,68262.0,27.884,27.8929,27.6524,27.7058,68262.0
2020-03-13 14:40:00,31.1,31.34,30.99,31.3,114258.0,27.7058,27.9197,27.6079,27.884,114258.0
2020-03-13 14:45:00,31.32,31.34,31.08,31.09,86553.0,27.9018,27.9197,27.688,27.6969,86553.0
2020-03-13 14:50:00,31.09,31.2,31.03,31.18,71094.0,27.6969,27.7949,27.6435,27.7771,71094.0
2020-03-13 14:55:00,31.19,31.21,31.08,31.18,58553.0,27.786,27.8038,27.688,27.7771,58553.0
2020-03-13 15:00:00,31.17,31.44,31.13,31.36,87600.0,27.7682,28.0087,27.7326,27.9375,87600.0
2020-03-13 15:05:00,31.37,31.57,31.37,31.53,65925.0,27.9464,28.1246,27.9464,28.0889,65925.0
2020-03-13 15:10:00,31.53,31.64,31.38,31.5,98292.0,28.0889,28.1869,27.9553,28.0622,98292.0
2020-03-13 15:15:00,31.52,31.77,31.5,31.68,68803.0,28.08,28.3027,28.0622,28.2225,68803.0
2020-03-13 15:20:00,31.68,31.8,31.6,31.75,68179.0,28.2225,28.3295,28.1513,28.2849,68179.0
2020-03-13 15:25:00,31.75,31.79,31.62,31.67,92582.0,28.2849,28.3205,28.1691,28.2136,92582.0
2020-03-13 15:30:00,31.69,31.74,31.05,31.23,144342.0,28.2315,28.276,27.6613,27.8217,144342.0
2020-03-13 15:35:00,31.23,31.53,31.17,31.44,168172.0,27.8217,28.0889,27.7682,28.0087,168172.0
2020-03-13 15:40:00,31.43,31.67,31.26,31.62,165973.0,27.9998,28.2136,27.8484,28.1691,165973.0
2020-03-13 15:45:00,31.62,32.19,31.61,32.19,153847.0,28.1691,28.6769,28.1602,28.6769,153847.0
2020-03-13 15:50:00,32.19,32.41,32.19,32.41,316609.0,28.6769,28.8729,28.6769,28.8729,316609.0
2020-03-13 15:55:00,32.41,32.81,32.19,32.81,787577.0,28.8729,29.2292,28.6769,29.2292,787577.0
2020-03-16 09:30:00,29.2,29.2,29.2,29.2,0.0,26.0132,26.0132,26.0132,26.0132,0.0
2020-03-16 09:35:00,29.2,29.2,29.2,29.2,0.0,26.0132,26.0132,26.0132,26.0132,0.0
2020-03-16 09:40:00,29.2,29.2,29.2,29.2,0.0,26.0132,26.0132,26.0132,26.0132,0.0
2020-03-16 09:45:00,28.75,29.0,28.58,28.68,78194.0,25.6123,25.835,25.4609,25.55,78194.0
2020-03-16 09:50:00,28.67,30.32,28.67,30.25,151981.0,25.5411,27.011,25.5411,26.9486,151981.0
2020-03-16 09:55:00,30.27,30.87,30.26,30.48,96286.0,26.9664,27.501,26.9575,27.1535,96286.0
2020-03-16 10:00:00,30.47,30.48,30.05,30.2,80777.0,27.1446,27.1535,26.7704,26.9041,80777.0
2020-03-16 10:05:00,30.2,30.56,30.18,30.54,75823.0,26.9041,27.2248,26.8863,27.207,75823.0
2020-03-16 10:10:00,30.55,30.75,30.41,30.52,57505.0,27.2159,27.394,27.0912,27.1891,57505.0
2020-03-16 10:15:00,30.51,30.53,30.0,30.03,53537.0,27.1802,27.1981,26.7259,26.7526,53537.0
2020-03-16 10:20:00,30.04,30.22,29.84,30.04,66766.0,26.7615,26.9219,26.5834,26.7615,66766.0
2020-03-16 10:25:00,30.05,30.21,29.94,30.0,74038.0,26.7704,26.913,26.6724,26.7259,74038.0
2020-03-16 10:30:00,29.99,30.6,29.99,30.6,57929.0,26.717,27.2604,26.717,27.2604,57929.0
2020-03-16 10:35:00,30.58,30.71,30.28,30.63,58844.0,27.2426,27.3584,26.9753,27.2871,58844.0
2020-03-16 10:40:00,30.63,30.67,30.44,30.58,44982.0,27.2871,27.3228,27.1179,27.2426,44982.0
2020-03-16 10:45:00,30.58,30.85,30.56,30.76,71554.0,27.2426,27.4831,27.2248,27.403,71554.0
2020-03-16 10:50:00,30.82,30.91,30.72,30.89,54731.0,27.4564,27.5366,27.3673,27.5188,54731.0
2020-03-16 10:55:00,30.89,30.96,30.74,30.85,66499.0,27.5188,27.5811,27.3851,27.4831,66499.0
2020-03-16 11:00:00,30.84,30.96,30.78,30.83,42364.0,27.4742,27.5811,27.4208,27.4653,42364.0
2020-03-16 11:05:00,30.83,31.12,30.8,31.12,69389.0,27.4653,27.7237,27.4386,27.7237,69389.0
2020-03-16 11:10:00,31.11,31.52,31.11,31.43,58725.0,27.7148,28.08,27.7148,27.9998,58725.0
2020-03-16 11:15:00,31.44,31.62,31.44,31.59,58640.0,28.0087,28.1691,28.0087,28.1424,58640.0
2020-03-16 11:20:00,31.59,31.83,31.58,31.83,54321.0,28.1424,28.3562,28.1335,28.3562,54321.0
2020-03-16 11:25:00,31.83,31.97,31.77,31.97,80428.0,28.3562,28.4809,28.3027,28.4809,80428.0
2020-03-16 11:30:00,31.96,32.19,31.96,32.05,108239.0,28.472,28.6769,28.472,28.5522,108239.0
2020-03-16 11:35:00,32.05,32.43,32.02,32.4,106836.0,28.5522,28.8907,28.5254,28.864,106836.0
2020-03-16 11:40:00,32.41,32.42,32.04,32.04,73274.0,28.8729,28.8818,28.5433,28.5433,73274.0
2020-03-16 11:45:00,32.04,32.17,31.98,32.15,107471.0,28.5433,28.6591,28.4898,28.6413,107471.0
2020-03-16 11:50:00,32.19,32.3,32.14,32.21,77463.0,28.6769,28.7749,28.6323,28.6947,77463.0
2020-03-16 11:55:00,32.22,32.7,32.21,32.69,125768.0,28.7036,29.1312,28.6947,29.1223,125768.0
2020-03-16 12:00:00,32.69,32.83,32.55,32.83,94028.0,29.1223,29.247,28.9976,29.247,94028.0
2020-03-16 12:05:00,32.83,32.86,32.71,32.75,83394.0,29.247,29.2738,29.1401,29.1758,83394.0
2020-03-16 12:10:00,32.74,32.85,32.65,32.66,65914.0,29.1669,29.2649,29.0867,29.0956,65914.0
2020-03-16 12:15:00,32.66,32.7,32.38,32.38,57451.0,29.0956,29.1312,28.8462,28.8462,57451.0
2020-03-16 12:20:00,32.38,32.42,32.16,32.23,60548.0,28.8462,28.8818,28.6502,28.7125,60548.0
2020-03-16 12:25:00,32.23,32.35,32.12,32.23,58299.0,28.7125,28.8194,28.6145,28.7125,58299.0
2020-03-16 12:30:00,32.23,32.34,32.14,32.16,75004.0,28.7125,28.8105,28.6323,28.6502,75004.0
2020-03-16 12:35:00,32.15,32.37,32.13,32.15,80882.0,28.6413,28.8372,28.6234,28.6413,80882.0
2020-03-16 12:40:00,32.18,32.2,31.93,32.01,44635.0,28.668,28.6858,28.4453,28.5165,44635.0
2020-03-16 12:45:00,32.01,32.04,31.79,31.82,32616.0,28.5165,28.5433,28.3205,28.3473,32616.0
2020-03-16 12:50:00,31.83,31.83,31.49,31.56,48769.0,28.3562,28.3562,28.0533,28.1156,48769.0
2020-03-16 12:55:00,31.55,31.6,31.49,31.55,38617.0,28.1067,28.1513,28.0533,28.1067,38617.0
2020-03-16 13:00:00,31.55,31.83,31.52,31.82,40502.0,28.1067,28.3562,28.08,28.3473,40502.0
2020-03-16 13:05:00,31.81,31.81,31.64,31.64,33615.0,28.3384,28.3384,28.1869,28.1869,33615.0
2020-03-16 13:10:00,31.65,32.23,31.63,32.2,55563.0,28.1958,28.7125,28.178,28.6858,55563.0
2020-03-16 13:15:00,32.2,32.22,32.0,32.01,90691.0,28.6858,28.7036,28.5076,28.5165,90691.0
2020-03-16 13:20:00,32.01,32.05,31.89,32.03,46683.0,28.5165,28.5522,28.4096,28.5344,46683.0
2020-03-16 13:25:00,32.02,32.04,31.93,31.94,55551.0,28.5254,28.5433,28.4453,28.4542,55551.0
2020-03-16 13:30:00,31.94,31.95,31.56,31.68,66584.0,28.4542,28.4631,28.1156,28.2225,66584.0
2020-03-16 13:35:00,31.68,31.8,31.55,31.69,59503.0,28.2225,28.3295,28.1067,28.2315,59503.0
2020-03-16 13:40:00,31.69,31.71,31.61,31.66,31479.0,28.2315,28.2493,28.1602,28.2047,31479.0
2020-03-16 13:45:00,31.63,31.89,31.61,31.86,160477.0,28.178,28.4096,28.1602,28.3829,160477.0
2020-03-16 13:50:00,31.86,31.96,31.8,31.81,45668.0,28.3829,28.472,28.3295,28.3384,45668.0
2020-03-16 13:55:00,31.81,32.09,31.8,31.89,104763.0,28.3384,28.5878,28.3295,28.4096,104763.0
2020-03-16 14:00:00,31.88,31.88,31.6,31.76,51745.0,28.4007,28.4007,28.1513,28.2938,51745.0
2020-03-16 14:05:00,31.76,31.79,31.67,31.69,59102.0,28.2938,28.3205,28.2136,28.2315,59102.0
2020-03-16 14:10:00,31.7,31.8,31.67,31.8,47871.0,28.2404,28.3295,28.2136,28.3295,47871.0
2020-03-16 14:15:00,31.79,31.81,31.78,31.8,31136.0,28.3205,28.3384,28.3116,28.3295,31136.0
2020-03-16 14:20:00,31.8,31.82,31.64,31.65,141849.0,28.3295,28.3473,28.1869,28.1958,141849.0
2020-03-16 14:25:00,31.65,31.84,31.64,31.84,95335.0,28.1958,28.3651,28.1869,28.3651,95335.0
2020-03-16 14:30:00,31.85,32.49,31.84,32.46,221964.0,28.374,28.9441,28.3651,28.9174,221964.0
2020-03-16 14:35:00,32.46,32.52,31.98,32.04,198117.0,28.9174,28.9709,28.4898,28.5433,198117.0
2020-03-16 14:40:00,32.01,32.04,31.93,32.0,104468.0,28.5165,28.5433,28.4453,28.5076,104468.0
2020-03-16 14:45:00,32.02,32.13,32.02,32.11,62064.0,28.5254,28.6234,28.5254,28.6056,62064.0
2020-03-16 14:50:00,32.12,32.35,32.11,32.22,88381.0,28.6145,28.8194,28.6056,28.7036,88381.0
2020-03-16 14:55:00,32.22,32.36,32.14,32.27,101887.0,28.7036,28.8283,28.6323,28.7482,101887.0
2020-03-16 15:00:00,32.27,32.5,32.26,32.37,132772.0,28.7482,28.9531,28.7393,28.8372,132772.0
2020-03-16 15:05:00,32.36,32.5,32.35,32.36,102874.0,28.8283,28.9531,28.8194,28.8283,102874.0
2020-03-16 15:10:00,32.35,32.37,31.97,31.98,103723.0,28.8194,28.8372,28.4809,28.4898,103723.0
2020-03-16 15:15:00,31.96,32.12,31.91,31.92,132644.0,28.472,28.6145,28.4274,28.4364,132644.0
2020-03-16 15:20:00,31.91,32.06,31.85,31.98,291702.0,28.4274,28.5611,28.374,28.4898,291702.0
2020-03-16 15:25:00,31.98,32.0,31.58,31.61,87774.0,28.4898,28.5076,28.1335,28.1602,87774.0
2020-03-16 15:30:00,31.6,31.61,31.12,31.21,151548.0,28.1513,28.1602,27.7237,27.8038,151548.0
2020-03-16 15:35:00,31.21,31.29,31.11,31.29,242441.0,27.8038,27.8751,27.7148,27.8751,242441.0
2020-03-16 15:40:00,31.28,31.67,31.2,31.67,140485.0,27.8662,28.2136,27.7949,28.2136,140485.0
2020-03-16 15:45:00,31.67,31.67,31.36,31.46,311178.0,28.2136,28.2136,27.9375,28.0266,311178.0
2020-03-16 15:50:00,31.46,31.47,31.01,31.01,347693.0,28.0266,28.0355,27.6257,27.6257,347693.0
2020-03-16 15:55:00,31.01,31.01,30.59,30.6,483047.0,27.6257,27.6257,27.2515,27.2604,483047.0
2020-03-17 09:30:00,31.29,31.9,31.25,31.38,184227.0,27.8751,28.4185,27.8395,27.9553,184227.0
2020-03-17 09:35:00,31.38,31.4,30.82,30.88,84647.0,27.9553,27.9731,27.4564,27.5099,84647.0
2020-03-17 09:40:00,30.89,31.14,30.78,31.01,246056.0,27.5188,27.7415,27.4208,27.6257,246056.0
2020-03-17 09:45:00,31.01,31.1,30.63,30.91,160021.0,27.6257,27.7058,27.2871,27.5366,160021.0
2020-03-17 09:50:00,30.9,30.93,30.19,30.2,149906.0,27.5277,27.5544,26.8952,26.9041,149906.0
2020-03-17 09:55:00,30.2,30.28,29.99,30.15,71411.0,26.9041,26.9753,26.717,26.8595,71411.0
2020-03-17 10:00:00,30.14,30.55,29.89,30.52,130492.0,26.8506,27.2159,26.6279,27.1891,130492.0
2020-03-17 10:05:00,30.55,30.79,30.42,30.61,142452.0,27.2159,27.4297,27.1001,27.2693,142452.0
2020-03-17 10:10:00,30.57,30.82,30.57,30.6,71488.0,27.2337,27.4564,27.2337,27.2604,71488.0
2020-03-17 10:15:00,30.59,30.79,30.49,30.68,51579.0,27.2515,27.4297,27.1624,27.3317,51579.0
2020-03-17 10:20:00,30.67,30.92,30.67,30.74,94275.0,27.3228,27.5455,27.3228,27.3851,94275.0
2020-03-17 10:25:00,30.74,30.8,30.67,30.67,80960.0,27.3851,27.4386,27.3228,27.3228,80960.0
2020-03-17 10:30:00,30.66,30.72,30.17,30.18,126888.0,27.3139,27.3673,26.8773,26.8863,126888.0
2020-03-17 10:35:00,30.17,30.54,29.97,30.22,93725.0,26.8773,27.207,26.6992,26.9219,93725.0
2020-03-17 10:40:00,30.2,30.35,30.15,30.31,89933.0,26.9041,27.0377,26.8595,27.0021,89933.0
2020-03-17 10:45:00,30.33,30.52,30.14,30.18,93889.0,27.0199,27.1891,26.8506,26.8863,93889.0
2020-03-17 10:50:00,30.19,30.31,29.93,30.17,172651.0,26.8952,27.0021,26.6635,26.8773,172651.0
2020-03-17 10:55:00,30.17,30.34,30.06,30.26,64072.0,26.8773,27.0288,26.7794,26.9575,64072.0
2020-03-17 11:00:00,30.24,30.3,30.02,30.14,52336.0,26.9397,26.9932,26.7437,26.8506,52336.0
2020-03-17 11:05:00,30.14,30.28,30.06,30.26,35478.0,26.8506,26.9753,26.7794,26.9575,35478.0
2020-03-17 11:10:00,30.26,30.37,30.17,30.36,68466.0,26.9575,27.0555,26.8773,27.0466,68466.0
2020-03-17 11:15:00,30.35,30.36,29.98,30.29,102964.0,27.0377,27.0466,26.7081,26.9842,102964.0
2020-03-17 11:20:00,30.31,30.34,29.89,29.95,83395.0,27.0021,27.0288,26.6279,26.6814,83395.0
2020-03-17 11:25:00,29.94,30.28,29.91,30.16,46982.0,26.6724,26.9753,26.6457,26.8684,46982.0
2020-03-17 11:30:00,30.14,30.33,30.12,30.18,62076.0,26.8506,27.0199,26.8328,26.8863,62076.0
2020-03-17 11:35:00,30.17,30.17,29.96,29.99,54378.0,26.8773,26.8773,26.6903,26.717,54378.0
2020-03-17 11:40:00,30.0,30.13,29.96,29.98,54776.0,26.7259,26.8417,26.6903,26.7081,54776.0
2020-03-17 11:45:00,29.98,30.01,29.85,30.0,41600.0,26.7081,26.7348,26.5923,26.7259,41600.0
2020-03-17 11:50:00,29.98,30.33,29.97,30.33,34214.0,26.7081,27.0199,26.6992,27.0199,34214.0
2020-03-17 11:55:00,30.33,30.35,30.12,30.22,81188.0,27.0199,27.0377,26.8328,26.9219,81188.0
2020-03-17 12:00:00,30.21,30.27,30.06,30.1,44169.0,26.913,26.9664,26.7794,26.815,44169.0
2020-03-17 12:05:00,30.11,30.42,30.11,30.4,104774.0,26.8239,27.1001,26.8239,27.0822,104774.0
2020-03-17 12:10:00,30.39,30.51,30.34,30.5,58642.0,27.0733,27.1802,27.0288,27.1713,58642.0
2020-03-17 12:15:00,30.49,30.5,30.19,30.41,212695.0,27.1624,27.1713,26.8952,27.0912,212695.0
2020-03-17 12:20:00,30.41,30.42,30.17,30.28,105260.0,27.0912,27.1001,26.8773,26.9753,105260.0
2020-03-17 12:25:00,30.27,30.37,30.22,30.23,79608.0,26.9664,27.0555,26.9219,26.9308,79608.0
2020-03-17 12:30:00,30.23,30.25,30.06,30.16,105395.0,26.9308,26.9486,26.7794,26.8684,105395.0
2020-03-17 12:35:00,30.15,30.17,30.1,30.12,81020.0,26.8595,26.8773,26.815,26.8328,81020.0
2020-03-17 12:40:00,30.12,30.12,30.05,30.05,40415.0,26.8328,26.8328,26.7704,26.7704,40415.0
2020-03-17 12:45:00,30.06,30.07,30.05,30.07,56212.0,26.7794,26.7883,26.7704,26.7883,56212.0
2020-03-17 12:50:00,30.06,30.06,29.87,30.05,106093.0,26.7794,26.7794,26.6101,26.7704,106093.0
2020-03-17 12:55:00,30.06,30.14,30.03,30.13,28920.0,26.7794,26.8506,26.7526,26.8417,28920.0
2020-03-17 13:00:00,30.13,30.26,30.09,30.12,39418.0,26.8417,26.9575,26.8061,26.8328,39418.0
2020-03-17 13:05:00,30.12,30.15,29.85,29.86,38467.0,26.8328,26.8595,26.5923,26.6012,38467.0
2020-03-17 13:10:00,29.86,29.87,29.53,29.53,39117.0,26.6012,26.6101,26.3072,26.3072,39117.0
2020-03-17 13:15:00,29.53,29.65,29.43,29.59,56799.0,26.3072,26.4141,26.2181,26.3606,56799.0
2020-03-17 13:20:00,29.58,29.63,29.5,29.63,40872.0,26.3517,26.3963,26.2805,26.3963,40872.0
2020-03-17 13:25:00,29.63,29.79,29.61,29.75,46993.0,26.3963,26.5388,26.3785,26.5032,46993.0
2020-03-17 13:30:00,29.76,29.87,29.63,29.81,37968.0,26.5121,26.6101,26.3963,26.5566,37968.0
2020-03-17 13:35:00,29.81,29.9,29.71,29.84,25331.0,26.5566,26.6368,26.4675,26.5834,25331.0
2020-03-17 13:40:00,29.84,29.9,29.74,29.82,39022.0,26.5834,26.6368,26.4943,26.5655,39022.0
2020-03-17 13:45:00,29.81,29.88,29.72,29.82,30845.0,26.5566,26.619,26.4765,26.5655,30845.0
2020-03-17 13:50:00,29.82,29.84,29.69,29.71,40881.0,26.5655,26.5834,26.4497,26.4675,40881.0
2020-03-17 13:55:00,29.69,29.81,29.64,29.68,43203.0,26.4497,26.5566,26.4052,26.4408,43203.0
2020-03-17 14:00:00,29.67,29.72,29.52,29.67,72449.0,26.4319,26.4765,26.2983,26.4319,72449.0
2020-03-17 14:05:00,29.66,29.94,29.64,29.91,53018.0,26.423,26.6724,26.4052,26.6457,53018.0
2020-03-17 14:10:00,29.92,29.96,29.78,29.84,40554.0,26.6546,26.6903,26.5299,26.5834,40554.0
2020-03-17 14:15:00,29.85,30.04,29.81,30.01,33574.0,26.5923,26.7615,26.5566,26.7348,33574.0
2020-03-17 14:20:00,30.01,30.04,29.66,29.69,77318.0,26.7348,26.7615,26.423,26.4497,77318.0
2020-03-17 14:25:00,29.68,29.93,29.64,29.9,51597.0,26.4408,26.6635,26.4052,26.6368,51597.0
2020-03-17 14:30:00,29.92,30.14,29.92,30.12,39698.0,26.6546,26.8506,26.6546,26.8328,39698.0
2020-03-17 14:35:00,30.11,30.34,30.03,30.22,40835.0,26.8239,27.0288,26.7526,26.9219,40835.0
2020-03-17 14:40:00,30.23,30.3,30.08,30.09,42154.0,26.9308,26.9932,26.7972,26.8061,42154.0
2020-03-17 14:45:00,30.11,30.11,29.79,29.81,53853.0,26.8239,26.8239,26.5388,26.5566,53853.0
2020-03-17 14:50:00,29.79,29.89,29.56,29.67,68632.0,26.5388,26.6279,26.3339,26.4319,68632.0
2020-03-17 14:55:00,29.67,29.83,29.66,29.78,49000.0,26.4319,26.5745,26.423,26.5299,49000.0
2020-03-17 15:00:00,29.78,29.78,29.48,29.54,98205.0,26.5299,26.5299,26.2627,26.3161,98205.0
2020-03-17 15:05:00,29.54,29.81,29.42,29.68,56883.0,26.3161,26.5566,26.2092,26.4408,56883.0
2020-03-17 15:10:00,29.68,29.76,29.59,29.68,66342.0,26.4408,26.5121,26.3606,26.4408,66342.0
2020-03-17 15:15:00,29.67,29.77,29.64,29.69,84563.0,26.4319,26.521,26.4052,26.4497,84563.0
2020-03-17 15:20:00,29.7,29.7,29.49,29.58,71287.0,26.4586,26.4586,26.2716,26.3517,71287.0
2020-03-17 15:25:00,29.58,29.6,28.92,28.96,116706.0,26.3517,26.3696,25.7638,25.7994,116706.0
2020-03-17 15:30:00,28.96,29.24,28.94,29.12,182116.0,25.7994,26.0488,25.7816,25.9419,182116.0
2020-03-17 15:35:00,29.13,29.24,29.12,29.21,140968.0,25.9508,26.0488,25.9419,26.0221,140968.0
2020-03-17 15:40:00,29.22,29.33,29.05,29.3,171468.0,26.031,26.129,25.8796,26.1023,171468.0
2020-03-17 15:45:00,29.3,29.53,29.17,29.4,216645.0,26.1023,26.3072,25.9865,26.1914,216645.0
2020-03-17 15:50:00,29.4,29.65,29.04,29.26,329977.0,26.1914,26.4141,25.8707,26.0667,329977.0
2020-03-17 15:55:00,29.27,29.57,28.72,29.53,693878.0,26.0756,26.3428,25.5856,26.3072,693878.0
2020-03-18 09:30:00,27.67,28.11,27.36,27.8,68860.0,24.6502,25.0422,24.374,24.766,68860.0
2020-03-18 09:35:00,27.86,27.95,27.28,27.61,43640.0,24.8195,24.8996,24.3028,24.5967,43640.0
2020-03-18 09:40:00,27.69,27.97,27.55,27.7,59696.0,24.668,24.9174,24.5433,24.6769,59696.0
2020-03-18 09:45:00,27.71,27.77,27.43,27.52,48540.0,24.6858,24.7393,24.4364,24.5166,48540.0
2020-03-18 09:50:00,27.52,27.97,27.41,27.97,59515.0,24.5166,24.9174,24.4186,24.9174,59515.0
2020-03-18 09:55:00,27.97,28.13,27.6,27.64,27437.0,24.9174,25.06,24.5878,24.6235,27437.0
2020-03-18 10:00:00,27.61,27.75,27.44,27.51,57519.0,24.5967,24.7215,24.4453,24.5076,57519.0
2020-03-18 10:05:00,27.5,27.5,27.14,27.14,60670.0,24.4987,24.4987,24.178,24.178,60670.0
2020-03-18 10:10:00,27.16,27.21,26.96,27.14,63029.0,24.1958,24.2404,24.0177,24.178,63029.0
2020-03-18 10:15:00,27.2,27.29,26.8,26.81,61067.0,24.2315,24.3117,23.8751,23.884,61067.0
2020-03-18 10:20:00,26.82,26.93,26.56,26.72,38062.0,23.893,23.9909,23.6613,23.8039,38062.0
2020-03-18 10:25:00,26.74,26.96,26.72,26.88,36879.0,23.8217,24.0177,23.8039,23.9464,36879.0
2020-03-18 10:30:00,26.91,27.03,26.72,26.78,32210.0,23.9731,24.08,23.8039,23.8573,32210.0
2020-03-18 10:35:00,26.73,26.76,26.61,26.63,32313.0,23.8128,23.8395,23.7059,23.7237,32313.0
2020-03-18 10:40:00,26.61,26.93,26.61,26.82,36712.0,23.7059,23.9909,23.7059,23.893,36712.0
2020-03-18 10:45:00,26.83,26.91,26.76,26.91,43204.0,23.9019,23.9731,23.8395,23.9731,43204.0
2020-03-18 10:50:00,26.9,26.93,26.5,26.51,37181.0,23.9642,23.9909,23.6079,23.6168,37181.0
2020-03-18 10:55:00,26.53,26.6,26.35,26.35,45967.0,23.6346,23.697,23.4742,23.4742,45967.0
2020-03-18 11:00:00,26.37,26.4,26.03,26.2,61624.0,23.4921,23.5188,23.1892,23.3406,61624.0
2020-03-18 11:05:00,26.23,26.24,25.97,26.15,95205.0,23.3673,23.3763,23.1357,23.2961,95205.0
2020-03-18 11:10:00,26.17,26.21,25.88,25.88,49176.0,23.3139,23.3495,23.0555,23.0555,49176.0
2020-03-18 11:15:00,25.88,25.91,25.69,25.84,48351.0,23.0555,23.0823,22.8863,23.0199,48351.0
2020-03-18 11:20:00,25.84,26.03,25.63,25.71,45960.0,23.0199,23.1892,22.8328,22.9041,45960.0
2020-03-18 11:25:00,25.69,25.74,25.58,25.61,87361.0,22.8863,22.9308,22.7883,22.815,87361.0
2020-03-18 11:30:00,25.6,25.77,25.53,25.61,75426.0,22.8061,22.9575,22.7437,22.815,75426.0
2020-03-18 11:35:00,25.61,25.73,25.53,25.53,59156.0,22.815,22.9219,22.7437,22.7437,59156.0
2020-03-18 11:40:00,25.55,25.55,25.31,25.31,34726.0,22.7616,22.7616,22.5478,22.5478,34726.0
2020-03-18 11:45:00,25.31,25.75,25.27,25.68,102973.0,22.5478,22.9397,22.5121,22.8774,102973.0
2020-03-18 11:50:00,25.7,25.97,25.7,25.92,60661.0,22.8952,23.1357,22.8952,23.0912,60661.0
2020-03-18 11:55:00,25.91,26.02,25.8,26.02,69477.0,23.0823,23.1803,22.9843,23.1803,69477.0
2020-03-18 12:00:00,26.01,26.05,25.76,25.86,74138.0,23.1714,23.207,22.9486,23.0377,74138.0
2020-03-18 12:05:00,25.86,26.13,25.79,25.96,49538.0,23.0377,23.2783,22.9754,23.1268,49538.0
2020-03-18 12:10:00,26.0,26.07,25.82,25.82,33813.0,23.1624,23.2248,23.0021,23.0021,33813.0
2020-03-18 12:15:00,25.81,25.87,25.63,25.87,63804.0,22.9932,23.0466,22.8328,23.0466,63804.0
2020-03-18 12:20:00,25.85,25.99,25.79,25.84,52610.0,23.0288,23.1535,22.9754,23.0199,52610.0
2020-03-18 12:25:00,25.83,26.11,25.71,26.04,65439.0,23.011,23.2604,22.9041,23.1981,65439.0
2020-03-18 12:30:00,26.04,26.15,25.96,26.07,49913.0,23.1981,23.2961,23.1268,23.2248,49913.0
2020-03-18 12:35:00,26.05,26.07,25.9,25.93,51721.0,23.207,23.2248,23.0734,23.1001,51721.0
2020-03-18 12:40:00,25.92,25.98,25.77,25.97,45014.0,23.0912,23.1446,22.9575,23.1357,45014.0
2020-03-18 12:45:00,26.0,26.0,25.73,25.9,48376.0,23.1624,23.1624,22.9219,23.0734,48376.0
2020-03-18 12:50:00,25.91,26.0,25.82,25.87,37558.0,23.0823,23.1624,23.0021,23.0466,37558.0
2020-03-18 12:55:00,25.9,25.92,25.83,25.84,7930.0,23.0734,23.0912,23.011,23.0199,7930.0
2020-03-18 13:00:00,25.84,25.84,25.84,25.84,0.0,23.0199,23.0199,23.0199,23.0199,0.0
2020-03-18 13:05:00,25.84,25.84,25.84,25.84,0.0,23.0199,23.0199,23.0199,23.0199,0.0
2020-03-18 13:10:00,25.58,25.84,25.48,25.5,120287.0,22.7883,23.0199,22.6992,22.717,120287.0
2020-03-18 13:15:00,25.53,25.71,25.4,25.55,51686.0,22.7437,22.9041,22.6279,22.7616,51686.0
2020-03-18 13:20:00,25.55,25.73,25.47,25.58,43676.0,22.7616,22.9219,22.6903,22.7883,43676.0
2020-03-18 13:25:00,25.58,25.64,25.22,25.22,50279.0,22.7883,22.8417,22.4676,22.4676,50279.0
2020-03-18 13:30:00,25.24,25.24,24.85,25.0,60979.0,22.4854,22.4854,22.138,22.2716,60979.0
2020-03-18 13:35:00,25.0,25.38,25.0,25.23,76486.0,22.2716,22.6101,22.2716,22.4765,76486.0
2020-03-18 13:40:00,25.23,25.38,25.02,25.07,43270.0,22.4765,22.6101,22.2894,22.3339,43270.0
2020-03-18 13:45:00,25.08,25.08,24.79,24.97,43060.0,22.3429,22.3429,22.0845,22.2449,43060.0
2020-03-18 13:50:00,24.98,25.05,24.54,24.56,140952.0,22.2538,22.3161,21.8618,21.8796,140952.0
2020-03-18 13:55:00,24.54,24.55,24.19,24.22,56537.0,21.8618,21.8707,21.55,21.5767,56537.0
2020-03-18 14:00:00,24.21,24.25,24.0,24.02,63612.0,21.5678,21.6034,21.3807,21.3985,63612.0
2020-03-18 14:05:00,24.01,24.24,23.97,24.17,50970.0,21.3896,21.5945,21.354,21.5322,50970.0
2020-03-18 14:10:00,24.2,24.2,23.96,24.07,51971.0,21.5589,21.5589,21.3451,21.4431,51971.0
2020-03-18 14:15:00,24.07,24.29,24.06,24.21,70794.0,21.4431,21.6391,21.4342,21.5678,70794.0
2020-03-18 14:20:00,24.2,24.33,24.03,24.04,96500.0,21.5589,21.6747,21.4074,21.4164,96500.0
2020-03-18 14:25:00,24.04,24.23,24.0,24.15,54792.0,21.4164,21.5856,21.3807,21.5143,54792.0
2020-03-18 14:30:00,24.16,24.43,24.04,24.4,100586.0,21.5233,21.7638,21.4164,21.7371,100586.0
2020-03-18 14:35:00,24.4,25.03,24.4,25.01,81819.0,21.7371,22.2983,21.7371,22.2805,81819.0
2020-03-18 14:40:00,25.02,25.14,24.88,25.12,123588.0,22.2894,22.3963,22.1647,22.3785,123588.0
2020-03-18 14:45:00,25.13,25.3,24.8,24.97,86026.0,22.3874,22.5388,22.0934,22.2449,86026.0
2020-03-18 14:50:00,24.97,25.17,24.83,25.08,143805.0,22.2449,22.423,22.1201,22.3429,143805.0
2020-03-18 14:55:00,25.08,25.24,24.96,25.21,119357.0,22.3429,22.4854,22.2359,22.4587,119357.0
2020-03-18 15:00:00,25.21,25.27,24.98,25.1,70498.0,22.4587,22.5121,22.2538,22.3607,70498.0
2020-03-18 15:05:00,25.1,25.22,24.92,25.05,104824.0,22.3607,22.4676,22.2003,22.3161,104824.0
2020-03-18 15:10:00,25.1,25.43,25.1,25.22,184363.0,22.3607,22.6547,22.3607,22.4676,184363.0
2020-03-18 15:15:00,25.21,25.25,25.06,25.19,76280.0,22.4587,22.4943,22.325,22.4408,76280.0
2020-03-18 15:20:00,25.2,25.22,24.96,25.22,116347.0,22.4498,22.4676,22.2359,22.4676,116347.0
2020-03-18 15:25:00,25.2,25.25,24.94,24.94,150410.0,22.4498,22.4943,22.2181,22.2181,150410.0
2020-03-18 15:30:00,24.96,25.39,24.93,25.33,125184.0,22.2359,22.619,22.2092,22.5656,125184.0
2020-03-18 15:35:00,25.3,25.39,25.03,25.04,187111.0,22.5388,22.619,22.2983,22.3072,187111.0
2020-03-18 15:40:00,25.02,25.42,24.97,25.39,252547.0,22.2894,22.6457,22.2449,22.619,252547.0
2020-03-18 15:45:00,25.38,25.44,25.13,25.44,183248.0,22.6101,22.6636,22.3874,22.6636,183248.0
2020-03-18 15:50:00,25.43,26.45,25.38,26.42,258528.0,22.6547,23.5633,22.6101,23.5366,258528.0
2020-03-18 15:55:00,26.42,26.57,25.79,26.3,395167.0,23.5366,23.6702,22.9754,23.4297,395167.0
2020-03-19 09:30:00,25.94,25.94,25.31,25.34,120724.0,23.109,23.109,22.5478,22.5745,120724.0
2020-03-19 09:35:00,25.39,25.42,24.72,24.73,96120.0,22.619,22.6457,22.0221,22.031,96120.0
2020-03-19 09:40:00,24.71,24.75,24.23,24.41,60747.0,22.0132,22.0489,21.5856,21.746,60747.0
2020-03-19 09:45:00,24.38,24.38,24.12,24.25,68412.0,21.7192,21.7192,21.4876,21.6034,68412.0
2020-03-19 09:50:00,24.26,24.64,24.24,24.62,44822.0,21.6123,21.9509,21.5945,21.9331,44822.0
2020-03-19 09:55:00,24.64,25.05,24.61,25.0,63544.0,21.9509,22.3161,21.9241,22.2716,63544.0
2020-03-19 10:00:00,25.0,25.01,24.7,24.86,47887.0,22.2716,22.2805,22.0043,22.1469,47887.0
2020-03-19 10:05:00,24.86,25.05,24.76,24.89,109170.0,22.1469,22.3161,22.0578,22.1736,109170.0
2020-03-19 10:10:00,24.9,25.27,24.79,25.27,149747.0,22.1825,22.5121,22.0845,22.5121,149747.0
2020-03-19 10:15:00,25.3,25.39,25.04,25.05,46010.0,22.5388,22.619,22.3072,22.3161,46010.0
2020-03-19 10:20:00,25.06,25.28,24.96,25.02,74927.0,22.325,22.521,22.2359,22.2894,74927.0
2020-03-19 10:25:00,25.0,25.31,24.98,25.28,42541.0,22.2716,22.5478,22.2538,22.521,42541.0
2020-03-19 10:30:00,25.26,25.41,25.2,25.37,113662.0,22.5032,22.6368,22.4498,22.6012,113662.0
2020-03-19 10:35:00,25.36,25.39,25.11,25.15,125002.0,22.5923,22.619,22.3696,22.4052,125002.0
2020-03-19 10:40:00,25.18,25.41,25.17,25.4,96490.0,22.4319,22.6368,22.423,22.6279,96490.0
2020-03-19 10:45:00,25.39,25.5,25.36,25.37,56948.0,22.619,22.717,22.5923,22.6012,56948.0
2020-03-19 10:50:00,25.37,25.44,25.31,25.43,42390.0,22.6012,22.6636,22.5478,22.6547,42390.0
2020-03-19 10:55:00,25.44,25.68,25.39,25.43,52629.0,22.6636,22.8774,22.619,22.6547,52629.0
2020-03-19 11:00:00,25.42,25.5,25.33,25.37,60943.0,22.6457,22.717,22.5656,22.6012,60943.0
2020-03-19 11:05:00,25.37,25.45,25.31,25.34,76785.0,22.6012,22.6725,22.5478,22.5745,76785.0
2020-03-19 11:10:00,25.34,25.5,25.17,25.48,52774.0,22.5745,22.717,22.423,22.6992,52774.0
2020-03-19 11:15:00,25.49,25.5,25.39,25.44,47532.0,22.7081,22.717,22.619,22.6636,47532.0
2020-03-19 11:20:00,25.45,25.61,25.43,25.55,49506.0,22.6725,22.815,22.6547,22.7616,49506.0
2020-03-19 11:25:00,25.55,25.81,25.54,25.78,65198.0,22.7616,22.9932,22.7526,22.9665,65198.0
2020-03-19 11:30:00,25.77,25.91,25.6,25.89,69651.0,22.9575,23.0823,22.8061,23.0645,69651.0
2020-03-19 11:35:00,25.88,26.01,25.79,25.81,73729.0,23.0555,23.1714,22.9754,22.9932,73729.0
2020-03-19 11:40:00,25.83,26.02,25.77,25.99,59578.0,23.011,23.1803,22.9575,23.1535,59578.0
2020-03-19 11:45:00,25.94,26.08,25.86,26.02,54911.0,23.109,23.2337,23.0377,23.1803,54911.0
2020-03-19 11:50:00,26.02,26.05,25.87,26.0,45052.0,23.1803,23.207,23.0466,23.1624,45052.0
2020-03-19 11:55:00,26.01,26.09,25.7,25.73,110207.0,23.1714,23.2426,22.8952,22.9219,110207.0
2020-03-19 12:00:00,25.71,25.8,25.59,25.66,52626.0,22.9041,22.9843,22.7972,22.8596,52626.0
2020-03-19 12:05:00,25.64,25.79,25.64,25.74,113669.0,22.8417,22.9754,22.8417,22.9308,113669.0
2020-03-19 12:10:00,25.75,25.76,25.61,25.75,48232.0,22.9397,22.9486,22.815,22.9397,48232.0
2020-03-19 12:15:00,25.75,25.77,25.51,25.56,43655.0,22.9397,22.9575,22.7259,22.7705,43655.0
2020-03-19 12:20:00,25.57,25.72,25.39,25.44,42748.0,22.7794,22.913,22.619,22.6636,42748.0
2020-03-19 12:25:00,25.45,25.45,25.3,25.44,34502.0,22.6725,22.6725,22.5388,22.6636,34502.0
2020-03-19 12:30:00,25.44,25.45,25.17,25.18,42073.0,22.6636,22.6725,22.423,22.4319,42073.0
2020-03-19 12:35:00,25.19,25.35,25.15,25.3,47190.0,22.4408,22.5834,22.4052,22.5388,47190.0
2020-03-19 12:40:00,25.29,25.45,25.25,25.38,46023.0,22.5299,22.6725,22.4943,22.6101,46023.0
2020-03-19 12:45:00,25.38,25.52,25.35,25.47,34036.0,22.6101,22.7348,22.5834,22.6903,34036.0
2020-03-19 12:50:00,25.45,25.65,25.43,25.65,49995.0,22.6725,22.8506,22.6547,22.8506,49995.0
2020-03-19 12:55:00,25.63,25.68,25.46,25.52,30825.0,22.8328,22.8774,22.6814,22.7348,30825.0
2020-03-19 13:00:00,25.54,25.59,25.44,25.5,76083.0,22.7526,22.7972,22.6636,22.717,76083.0
2020-03-19 13:05:00,25.53,25.64,25.49,25.58,22045.0,22.7437,22.8417,22.7081,22.7883,22045.0
2020-03-19 13:10:00,25.57,25.82,25.55,25.65,28262.0,22.7794,23.0021,22.7616,22.8506,28262.0
2020-03-19 13:15:00,25.65,25.66,25.49,25.6,31978.0,22.8506,22.8596,22.7081,22.8061,31978.0
2020-03-19 13:20:00,25.58,25.75,25.56,25.72,23889.0,22.7883,22.9397,22.7705,22.913,23889.0
2020-03-19 13:25:00,25.72,25.72,25.52,25.67,29616.0,22.913,22.913,22.7348,22.8685,29616.0
2020-03-19 13:30:00,25.62,25.69,25.58,25.67,12173.0,22.8239,22.8863,22.7883,22.8685,12173.0
2020-03-19 13:35:00,25.67,25.75,25.64,25.71,30496.0,22.8685,22.9397,22.8417,22.9041,30496.0
2020-03-19 13:40:00,25.71,26.0,25.65,25.99,19297.0,22.9041,23.1624,22.8506,23.1535,19297.0
2020-03-19 13:45:00,25.97,26.0,25.87,25.96,34160.0,23.1357,23.1624,23.0466,23.1268,34160.0
2020-03-19 13:50:00,25.98,26.22,25.96,26.18,155508.0,23.1446,23.3584,23.1268,23.3228,155508.0
2020-03-19 13:55:00,26.18,26.26,25.98,26.0,72368.0,23.3228,23.3941,23.1446,23.1624,72368.0
2020-03-19 14:00:00,26.01,26.02,25.85,25.88,29864.0,23.1714,23.1803,23.0288,23.0555,29864.0
2020-03-19 14:05:00,25.88,26.0,25.81,25.91,26879.0,23.0555,23.1624,22.9932,23.0823,26879.0
2020-03-19 14:10:00,25.91,26.13,25.88,26.13,143420.0,23.0823,23.2783,23.0555,23.2783,143420.0
2020-03-19 14:15:00,26.14,26.25,26.05,26.23,51119.0,23.2872,23.3852,23.207,23.3673,51119.0
2020-03-19 14:20:00,26.24,26.3,26.13,26.23,34292.0,23.3763,23.4297,23.2783,23.3673,34292.0
2020-03-19 14:25:00,26.23,26.27,26.02,26.08,38318.0,23.3673,23.403,23.1803,23.2337,38318.0
2020-03-19 14:30:00,26.09,26.21,26.04,26.17,27119.0,23.2426,23.3495,23.1981,23.3139,27119.0
2020-03-19 14:35:00,26.14,26.2,26.07,26.19,149278.0,23.2872,23.3406,23.2248,23.3317,149278.0
2020-03-19 14:40:00,26.2,26.26,26.19,26.21,91102.0,23.3406,23.3941,23.3317,23.3495,91102.0
2020-03-19 14:45:00,26.18,26.2,26.07,26.16,33488.0,23.3228,23.3406,23.2248,23.305,33488.0
2020-03-19 14:50:00,26.19,26.41,26.17,26.36,120731.0,23.3317,23.5277,23.3139,23.4832,120731.0
2020-03-19 14:55:00,26.41,26.63,26.39,26.58,105244.0,23.5277,23.7237,23.5099,23.6791,105244.0
2020-03-19 15:00:00,26.56,26.56,26.26,26.48,47077.0,23.6613,23.6613,23.3941,23.5901,47077.0
2020-03-19 15:05:00,26.48,26.48,26.22,26.22,116643.0,23.5901,23.5901,23.3584,23.3584,116643.0
2020-03-19 15:10:00,26.21,26.29,26.05,26.27,57877.0,23.3495,23.4208,23.207,23.403,57877.0
2020-03-19 15:15:00,26.3,26.46,26.17,26.39,38509.0,23.4297,23.5722,23.3139,23.5099,38509.0
2020-03-19 15:20:00,26.38,26.42,26.24,26.38,94047.0,23.501,23.5366,23.3763,23.501,94047.0
2020-03-19 15:25:00,26.38,26.44,26.37,26.4,173710.0,23.501,23.5544,23.4921,23.5188,173710.0
2020-03-19 15:30:00,26.41,26.5,26.23,26.37,120507.0,23.5277,23.6079,23.3673,23.4921,120507.0
2020-03-19 15:35:00,26.36,26.41,26.21,26.32,107826.0,23.4832,23.5277,23.3495,23.4475,107826.0
2020-03-19 15:40:00,26.33,26.42,26.24,26.38,179259.0,23.4564,23.5366,23.3763,23.501,179259.0
2020-03-19 15:45:00,26.39,26.41,26.28,26.37,81388.0,23.5099,23.5277,23.4119,23.4921,81388.0
2020-03-19 15:50:00,26.37,26.37,26.06,26.1,188413.0,23.4921,23.4921,23.2159,23.2515,188413.0
2020-03-19 15:55:00,26.1,26.23,26.04,26.08,274566.0,23.2515,23.3673,23.1981,23.2337,274566.0
2020-03-20 09:30:00,26.69,26.69,25.94,26.0,586499.0,23.7771,23.7771,23.109,23.1624,586499.0
2020-03-20 09:35:00,26.05,26.2,25.69,25.69,56628.0,23.207,23.3406,22.8863,22.8863,56628.0
2020-03-20 09:40:00,25.7,25.72,25.0,25.02,37867.0,22.8952,22.913,22.2716,22.2894,37867.0
2020-03-20 09:45:00,25.01,25.07,24.58,24.85,38909.0,22.2805,22.3339,21.8974,22.138,38909.0
2020-03-20 09:50:00,24.8,25.08,24.74,24.96,49953.0,22.0934,22.3429,22.04,22.2359,49953.0
2020-03-20 09:55:00,24.95,25.02,24.73,24.86,43383.0,22.227,22.2894,22.031,22.1469,43383.0
2020-03-20 10:00:00,24.91,25.31,24.89,25.26,86179.0,22.1914,22.5478,22.1736,22.5032,86179.0
2020-03-20 10:05:00,25.3,25.3,25.03,25.22,120732.0,22.5388,22.5388,22.2983,22.4676,120732.0
2020-03-20 10:10:00,25.19,25.36,25.12,25.24,66061.0,22.4408,22.5923,22.3785,22.4854,66061.0
2020-03-20 10:15:00,25.24,25.39,25.19,25.26,120269.0,22.4854,22.619,22.4408,22.5032,120269.0
2020-03-20 10:20:00,25.24,25.62,25.17,25.58,160070.0,22.4854,22.8239,22.423,22.7883,160070.0
2020-03-20 10:25:00,25.6,25.65,25.47,25.55,120891.0,22.8061,22.8506,22.6903,22.7616,120891.0
2020-03-20 10:30:00,25.54,25.63,25.52,25.59,98602.0,22.7526,22.8328,22.7348,22.7972,98602.0
2020-03-20 10:35:00,25.59,25.59,25.4,25.53,82876.0,22.7972,22.7972,22.6279,22.7437,82876.0
2020-03-20 10:40:00,25.53,25.61,25.15,25.18,86419.0,22.7437,22.815,22.4052,22.4319,86419.0
2020-03-20 10:45:00,25.18,25.35,24.94,25.25,327130.0,22.4319,22.5834,22.2181,22.4943,327130.0
2020-03-20 10:50:00,25.24,25.37,25.19,25.34,185878.0,22.4854,22.6012,22.4408,22.5745,185878.0
2020-03-20 10:55:00,25.35,25.59,25.35,25.41,197006.0,22.5834,22.7972,22.5834,22.6368,197006.0
2020-03-20 11:00:00,25.4,25.45,25.22,25.23,84327.0,22.6279,22.6725,22.4676,22.4765,84327.0
2020-03-20 11:05:00,25.24,25.35,25.11,25.31,82936.0,22.4854,22.5834,22.3696,22.5478,82936.0
2020-03-20 11:10:00,25.31,25.52,25.22,25.33,68388.0,22.5478,22.7348,22.4676,22.5656,68388.0
2020-03-20 11:15:00,25.33,25.34,25.03,25.24,236993.0,22.5656,22.5745,22.2983,22.4854,236993.0
2020-03-20 11:20:00,25.23,25.24,24.8,24.8,165000.0,22.4765,22.4854,22.0934,22.0934,165000.0
2020-03-20 11:25:00,24.79,24.91,24.71,24.88,77894.0,22.0845,22.1914,22.0132,22.1647,77894.0
2020-03-20 11:30:00,24.88,25.02,24.79,24.92,157878.0,22.1647,22.2894,22.0845,22.2003,157878.0
2020-03-20 11:35:00,24.92,25.18,24.84,25.08,81112.0,22.2003,22.4319,22.129,22.3429,81112.0
2020-03-20 11:40:00,25.07,25.14,24.97,24.97,66175.0,22.3339,22.3963,22.2449,22.2449,66175.0
2020-03-20 11:45:00,24.95,25.01,24.8,25.0,63824.0,22.227,22.2805,22.0934,22.2716,63824.0
2020-03-20 11:50:00,25.01,25.09,24.92,25.0,61190.0,22.2805,22.3518,22.2003,22.2716,61190.0
2020-03-20 11:55:00,25.0,25.1,24.95,25.0,60909.0,22.2716,22.3607,22.227,22.2716,60909.0
2020-03-20 12:00:00,25.0,25.1,24.89,24.91,47593.0,22.2716,22.3607,22.1736,22.1914,47593.0
2020-03-20 12:05:00,24.89,24.91,24.54,24.61,75536.0,22.1736,22.1914,21.8618,21.9241,75536.0
2020-03-20 12:10:00,24.61,24.97,24.6,24.88,46752.0,21.9241,22.2449,21.9152,22.1647,46752.0
2020-03-20 12:15:00,24.9,25.06,24.9,24.94,128195.0,22.1825,22.325,22.1825,22.2181,128195.0
2020-03-20 12:20:00,24.93,24.98,24.8,24.88,98823.0,22.2092,22.2538,22.0934,22.1647,98823.0
2020-03-20 12:25:00,24.88,24.89,24.55,24.67,54800.0,22.1647,22.1736,21.8707,21.9776,54800.0
2020-03-20 12:30:00,24.67,25.09,24.63,25.04,149368.0,21.9776,22.3518,21.942,22.3072,149368.0
2020-03-20 12:35:00,25.03,25.05,24.89,24.99,72473.0,22.2983,22.3161,22.1736,22.2627,72473.0
2020-03-20 12:40:00,24.99,25.12,24.84,25.0,102735.0,22.2627,22.3785,22.129,22.2716,102735.0
2020-03-20 12:45:00,25.01,25.36,24.97,25.26,136737.0,22.2805,22.5923,22.2449,22.5032,136737.0
2020-03-20 12:50:00,25.26,25.42,25.26,25.37,159543.0,22.5032,22.6457,22.5032,22.6012,159543.0
2020-03-20 12:55:00,25.37,25.52,25.33,25.35,101171.0,22.6012,22.7348,22.5656,22.5834,101171.0
2020-03-20 13:00:00,25.35,25.62,25.29,25.43,125763.0,22.5834,22.8239,22.5299,22.6547,125763.0
2020-03-20 13:05:00,25.44,25.61,25.39,25.55,101104.0,22.6636,22.815,22.619,22.7616,101104.0
2020-03-20 13:10:00,25.55,25.63,25.43,25.46,116157.0,22.7616,22.8328,22.6547,22.6814,116157.0
2020-03-20 13:15:00,25.47,25.59,25.42,25.47,140491.0,22.6903,22.7972,22.6457,22.6903,140491.0
2020-03-20 13:20:00,25.46,25.56,25.32,25.33,99932.0,22.6814,22.7705,22.5567,22.5656,99932.0
2020-03-20 13:25:00,25.34,25.44,25.1,25.44,88405.0,22.5745,22.6636,22.3607,22.6636,88405.0
2020-03-20 13:30:00,25.43,25.61,25.35,25.39,105332.0,22.6547,22.815,22.5834,22.619,105332.0
2020-03-20 13:35:00,25.37,25.42,25.08,25.37,64757.0,22.6012,22.6457,22.3429,22.6012,64757.0
2020-03-20 13:40:00,25.35,25.39,25.2,25.3,58847.0,22.5834,22.619,22.4498,22.5388,58847.0
2020-03-20 13:45:00,25.31,25.45,25.31,25.35,84857.0,22.5478,22.6725,22.5478,22.5834,84857.0
2020-03-20 13:50:00,25.37,25.55,25.35,25.5,95974.0,22.6012,22.7616,22.5834,22.717,95974.0
2020-03-20 13:55:00,25.49,25.66,25.46,25.65,73839.0,22.7081,22.8596,22.6814,22.8506,73839.0
2020-03-20 14:00:00,25.64,25.67,25.44,25.58,112366.0,22.8417,22.8685,22.6636,22.7883,112366.0
2020-03-20 14:05:00,25.57,25.76,25.56,25.61,60450.0,22.7794,22.9486,22.7705,22.815,60450.0
2020-03-20 14:10:00,25.62,25.66,25.48,25.49,69868.0,22.8239,22.8596,22.6992,22.7081,69868.0
2020-03-20 14:15:00,25.49,25.51,25.31,25.41,103581.0,22.7081,22.7259,22.5478,22.6368,103581.0
2020-03-20 14:20:00,25.42,25.46,25.06,25.09,95488.0,22.6457,22.6814,22.325,22.3518,95488.0
2020-03-20 14:25:00,25.09,25.12,24.91,25.1,92920.0,22.3518,22.3785,22.1914,22.3607,92920.0
2020-03-20 14:30:00,25.11,25.21,24.88,24.9,64817.0,22.3696,22.4587,22.1647,22.1825,64817.0
2020-03-20 14:35:00,24.89,25.0,24.85,24.93,64940.0,22.1736,22.2716,22.138,22.2092,64940.0
2020-03-20 14:40:00,24.92,24.99,24.74,24.98,75754.0,22.2003,22.2627,22.04,22.2538,75754.0
2020-03-20 14:45:00,24.99,25.28,24.99,25.1,66472.0,22.2627,22.521,22.2627,22.3607,66472.0
2020-03-20 14:50:00,25.1,25.18,24.8,24.8,66629.0,22.3607,22.4319,22.0934,22.0934,66629.0
2020-03-20 14:55:00,24.8,24.89,24.56,24.71,88628.0,22.0934,22.1736,21.8796,22.0132,88628.0
2020-03-20 15:00:00,24.72,24.78,24.45,24.48,116708.0,22.0221,22.0756,21.7816,21.8083,116708.0
2020-03-20 15:05:00,24.48,24.57,24.4,24.44,90789.0,21.8083,21.8885,21.7371,21.7727,90789.0
2020-03-20 15:10:00,24.43,24.51,24.31,24.38,118286.0,21.7638,21.8351,21.6569,21.7192,118286.0
2020-03-20 15:15:00,24.38,24.45,24.11,24.18,111684.0,21.7192,21.7816,21.4787,21.5411,111684.0
2020-03-20 15:20:00,24.18,24.51,24.16,24.46,116735.0,21.5411,21.8351,21.5233,21.7905,116735.0
2020-03-20 15:25:00,24.46,24.95,24.44,24.86,195091.0,21.7905,22.227,21.7727,22.1469,195091.0
2020-03-20 15:30:00,24.87,25.06,24.77,25.03,133168.0,22.1558,22.325,22.0667,22.2983,133168.0
2020-03-20 15:35:00,25.02,25.02,24.71,24.78,240766.0,22.2894,22.2894,22.0132,22.0756,240766.0
2020-03-20 15:40:00,24.78,24.99,24.69,24.86,212990.0,22.0756,22.2627,21.9954,22.1469,212990.0
2020-03-20 15:45:00,24.86,25.0,24.76,24.79,352024.0,22.1469,22.2716,22.0578,22.0845,352024.0
2020-03-20 15:50:00,24.79,24.97,24.71,24.91,596196.0,22.0845,22.2449,22.0132,22.1914,596196.0
2020-03-20 15:55:00,24.91,25.0,24.8,24.92,696258.0,22.1914,22.2716,22.0934,22.2003,696258.0
2020-03-23 09:30:00,24.51,24.55,24.03,24.13,264629.0,21.8351,21.8707,21.4074,21.4965,264629.0
2020-03-23 09:35:00,24.24,24.26,23.37,23.37,129981.0,21.5945,21.6123,20.8195,20.8195,129981.0
2020-03-23 09:40:00,23.38,23.89,23.38,23.69,109187.0,20.8284,21.2827,20.8284,21.1046,109187.0
2020-03-23 09:45:00,23.7,23.84,23.44,23.8,140140.0,21.1135,21.2382,20.8818,21.2025,140140.0
2020-03-23 09:50:00,23.8,23.97,23.62,23.97,148869.0,21.2025,21.354,21.0422,21.354,148869.0
2020-03-23 09:55:00,23.95,24.15,23.93,24.12,116135.0,21.3362,21.5143,21.3184,21.4876,116135.0
2020-03-23 10:00:00,24.14,24.17,23.88,24.01,227995.0,21.5054,21.5322,21.2738,21.3896,227995.0
2020-03-23 10:05:00,24.03,24.24,24.03,24.2,67188.0,21.4074,21.5945,21.4074,21.5589,67188.0
2020-03-23 10:10:00,24.2,24.44,24.2,24.28,116411.0,21.5589,21.7727,21.5589,21.6302,116411.0
2020-03-23 10:15:00,24.3,24.34,23.8,23.84,134878.0,21.648,21.6836,21.2025,21.2382,134878.0
2020-03-23 10:20:00,23.81,23.88,23.66,23.84,53607.0,21.2115,21.2738,21.0778,21.2382,53607.0
2020-03-23 10:25:00,23.84,23.92,23.68,23.85,83848.0,21.2382,21.3095,21.0956,21.2471,83848.0
2020-03-23 10:30:00,23.86,24.05,23.69,23.76,65835.0,21.256,21.4253,21.1046,21.1669,65835.0
2020-03-23 10:35:00,23.77,23.79,23.39,23.61,126204.0,21.1758,21.1936,20.8373,21.0333,126204.0
2020-03-23 10:40:00,23.63,23.95,23.58,23.84,147612.0,21.0511,21.3362,21.0066,21.2382,147612.0
2020-03-23 10:45:00,23.83,23.84,23.37,23.48,66161.0,21.2293,21.2382,20.8195,20.9175,66161.0
2020-03-23 10:50:00,23.52,23.52,23.31,23.47,158311.0,20.9531,20.9531,20.766,20.9086,158311.0
2020-03-23 10:55:00,23.47,23.6,23.37,23.48,263469.0,20.9086,21.0244,20.8195,20.9175,263469.0
2020-03-23 11:00:00,23.47,23.65,23.44,23.6,204474.0,20.9086,21.0689,20.8818,21.0244,204474.0
2020-03-23 11:05:00,23.6,23.6,23.23,23.33,118150.0,21.0244,21.0244,20.6948,20.7838,118150.0
2020-03-23 11:10:00,23.33,23.48,22.96,22.99,96790.0,20.7838,20.9175,20.4542,20.4809,96790.0
2020-03-23 11:15:00,22.98,23.02,22.8,22.84,122104.0,20.472,20.5077,20.3117,20.3473,122104.0
2020-03-23 11:20:00,22.85,22.96,22.77,22.93,123207.0,20.3562,20.4542,20.285,20.4275,123207.0
2020-03-23 11:25:00,22.93,23.07,22.91,22.97,166256.0,20.4275,20.5522,20.4097,20.4631,166256.0
2020-03-23 11:30:00,22.98,23.29,22.97,23.12,62987.0,20.472,20.7482,20.4631,20.5968,62987.0
2020-03-23 11:35:00,23.12,23.33,23.03,23.13,100062.0,20.5968,20.7838,20.5166,20.6057,100062.0
2020-03-23 11:40:00,23.13,23.41,23.1,23.18,111220.0,20.6057,20.8551,20.5789,20.6502,111220.0
2020-03-23 11:45:00,23.19,23.35,23.14,23.28,100383.0,20.6591,20.8017,20.6146,20.7393,100383.0
2020-03-23 11:50:00,23.27,23.5,23.23,23.4,62030.0,20.7304,20.9353,20.6948,20.8462,62030.0
2020-03-23 11:55:00,23.4,23.4,23.11,23.37,107084.0,20.8462,20.8462,20.5879,20.8195,107084.0
2020-03-23 12:00:00,23.37,23.56,23.34,23.45,72412.0,20.8195,20.9887,20.7927,20.8907,72412.0
2020-03-23 12:05:00,23.44,23.46,23.29,23.29,50117.0,20.8818,20.8997,20.7482,20.7482,50117.0
2020-03-23 12:10:00,23.3,23.46,23.2,23.43,58868.0,20.7571,20.8997,20.668,20.8729,58868.0
2020-03-23 12:15:00,23.43,23.81,23.41,23.68,101956.0,20.8729,21.2115,20.8551,21.0956,101956.0
2020-03-23 12:20:00,23.69,23.81,23.62,23.71,85622.0,21.1046,21.2115,21.0422,21.1224,85622.0
2020-03-23 12:25:00,23.7,23.76,23.61,23.7,67583.0,21.1135,21.1669,21.0333,21.1135,67583.0
2020-03-23 12:30:00,23.71,23.72,23.48,23.64,79110.0,21.1224,21.1313,20.9175,21.06,79110.0
2020-03-23 12:35:00,23.63,23.85,23.56,23.79,64431.0,21.0511,21.2471,20.9887,21.1936,64431.0
2020-03-23 12:40:00,23.8,24.04,23.76,24.02,67216.0,21.2025,21.4164,21.1669,21.3985,67216.0
2020-03-23 12:45:00,24.02,24.28,23.96,24.23,54018.0,21.3985,21.6302,21.3451,21.5856,54018.0
2020-03-23 12:50:00,24.24,24.26,23.98,24.01,97127.0,21.5945,21.6123,21.3629,21.3896,97127.0
2020-03-23 12:55:00,24.04,24.21,24.01,24.12,67588.0,21.4164,21.5678,21.3896,21.4876,67588.0
2020-03-23 13:00:00,24.12,24.12,23.89,23.89,75598.0,21.4876,21.4876,21.2827,21.2827,75598.0
2020-03-23 13:05:00,23.89,24.02,23.84,24.01,45224.0,21.2827,21.3985,21.2382,21.3896,45224.0
2020-03-23 13:10:00,24.01,24.4,24.01,24.33,75303.0,21.3896,21.7371,21.3896,21.6747,75303.0
2020-03-23 13:15:00,24.32,24.32,24.07,24.23,77495.0,21.6658,21.6658,21.4431,21.5856,77495.0
2020-03-23 13:20:00,24.23,24.26,24.1,24.21,97066.0,21.5856,21.6123,21.4698,21.5678,97066.0
2020-03-23 13:25:00,24.22,24.36,24.18,24.19,62005.0,21.5767,21.7014,21.5411,21.55,62005.0
2020-03-23 13:30:00,24.18,24.23,24.07,24.21,73375.0,21.5411,21.5856,21.4431,21.5678,73375.0
2020-03-23 13:35:00,24.21,24.21,23.96,24.07,52660.0,21.5678,21.5678,21.3451,21.4431,52660.0
2020-03-23 13:40:00,24.08,24.27,24.03,24.04,59501.0,21.452,21.6213,21.4074,21.4164,59501.0
2020-03-23 13:45:00,24.05,24.51,24.05,24.47,72892.0,21.4253,21.8351,21.4253,21.7994,72892.0
2020-03-23 13:50:00,24.48,24.49,24.17,24.25,64350.0,21.8083,21.8172,21.5322,21.6034,64350.0
2020-03-23 13:55:00,24.23,24.24,23.69,23.91,85201.0,21.5856,21.5945,21.1046,21.3005,85201.0
2020-03-23 14:00:00,23.96,23.96,23.59,23.76,63928.0,21.3451,21.3451,21.0155,21.1669,63928.0
2020-03-23 14:05:00,23.74,23.91,23.58,23.61,55764.0,21.1491,21.3005,21.0066,21.0333,55764.0
2020-03-23 14:10:00,23.6,23.78,23.58,23.72,62358.0,21.0244,21.1847,21.0066,21.1313,62358.0
2020-03-23 14:15:00,23.75,23.86,23.7,23.7,52413.0,21.158,21.256,21.1135,21.1135,52413.0
2020-03-23 14:20:00,23.7,23.77,23.51,23.63,64422.0,21.1135,21.1758,20.9442,21.0511,64422.0
2020-03-23 14:25:00,23.64,23.89,23.57,23.81,55475.0,21.06,21.2827,20.9976,21.2115,55475.0
2020-03-23 14:30:00,23.83,23.83,23.45,23.47,56211.0,21.2293,21.2293,20.8907,20.9086,56211.0
2020-03-23 14:35:00,23.48,23.53,23.31,23.38,61513.0,20.9175,20.962,20.766,20.8284,61513.0
2020-03-23 14:40:00,23.37,23.62,23.37,23.55,76126.0,20.8195,21.0422,20.8195,20.9798,76126.0
2020-03-23 14:45:00,23.57,23.79,23.37,23.73,77245.0,20.9976,21.1936,20.8195,21.1402,77245.0
2020-03-23 14:50:00,23.71,23.71,23.43,23.45,84080.0,21.1224,21.1224,20.8729,20.8907,84080.0
2020-03-23 14:55:00,23.47,23.57,23.4,23.44,60428.0,20.9086,20.9976,20.8462,20.8818,60428.0
2020-03-23 15:00:00,23.44,23.48,23.3,23.44,76606.0,20.8818,20.9175,20.7571,20.8818,76606.0
2020-03-23 15:05:00,23.44,23.5,23.22,23.23,91416.0,20.8818,20.9353,20.6858,20.6948,91416.0
2020-03-23 15:10:00,23.23,23.29,23.14,23.25,65209.0,20.6948,20.7482,20.6146,20.7126,65209.0
2020-03-23 15:15:00,23.24,23.28,23.17,23.23,87504.0,20.7037,20.7393,20.6413,20.6948,87504.0
2020-03-23 15:20:00,23.23,23.23,23.04,23.07,92708.0,20.6948,20.6948,20.5255,20.5522,92708.0
2020-03-23 15:25:00,23.06,23.16,23.0,23.05,80293.0,20.5433,20.6324,20.4899,20.5344,80293.0
2020-03-23 15:30:00,23.04,23.09,22.96,23.0,151593.0,20.5255,20.57,20.4542,20.4899,151593.0
2020-03-23 15:35:00,22.99,23.18,22.96,23.14,200181.0,20.4809,20.6502,20.4542,20.6146,200181.0
2020-03-23 15:40:00,23.16,23.32,23.13,23.25,112504.0,20.6324,20.7749,20.6057,20.7126,112504.0
2020-03-23 15:45:00,23.23,23.36,23.17,23.18,121654.0,20.6948,20.8106,20.6413,20.6502,121654.0
2020-03-23 15:50:00,23.17,23.76,23.13,23.75,290385.0,20.6413,21.1669,20.6057,21.158,290385.0
2020-03-23 15:55:00,23.78,23.84,23.48,23.49,670058.0,21.1847,21.2382,20.9175,20.9264,670058.0
2020-03-24 09:30:00,24.64,24.94,24.3,24.91,105898.0,21.9509,22.2181,21.648,22.1914,105898.0
2020-03-24 09:35:00,24.91,25.22,24.83,24.89,59999.0,22.1914,22.4676,22.1201,22.1736,59999.0
2020-03-24 09:40:00,24.95,25.08,24.7,24.8,55050.0,22.227,22.3429,22.0043,22.0934,55050.0
2020-03-24 09:45:00,24.82,25.06,24.73,25.05,90143.0,22.1112,22.325,22.031,22.3161,90143.0
2020-03-24 09:50:00,25.05,25.26,25.03,25.2,87713.0,22.3161,22.5032,22.2983,22.4498,87713.0
2020-03-24 09:55:00,25.19,25.19,24.96,25.08,128540.0,22.4408,22.4408,22.2359,22.3429,128540.0
2020-03-24 10:00:00,25.09,25.14,24.89,24.9,119874.0,22.3518,22.3963,22.1736,22.1825,119874.0
2020-03-24 10:05:00,24.91,25.06,24.85,24.88,123439.0,22.1914,22.325,22.138,22.1647,123439.0
2020-03-24 10:10:00,24.88,24.88,24.7,24.83,79423.0,22.1647,22.1647,22.0043,22.1201,79423.0
2020-03-24 10:15:00,24.84,24.96,24.78,24.91,69771.0,22.129,22.2359,22.0756,22.1914,69771.0
2020-03-24 10:20:00,24.9,25.01,24.87,24.88,150884.0,22.1825,22.2805,22.1558,22.1647,150884.0
2020-03-24 10:25:00,24.89,24.94,24.82,24.87,90208.0,22.1736,22.2181,22.1112,22.1558,90208.0
2020-03-24 10:30:00,24.86,24.87,24.75,24.81,99865.0,22.1469,22.1558,22.0489,22.1023,99865.0
2020-03-24 10:35:00,24.81,25.02,24.76,24.99,207662.0,22.1023,22.2894,22.0578,22.2627,207662.0
2020-03-24 10:40:00,24.98,25.04,24.9,24.91,192392.0,22.2538,22.3072,22.1825,22.1914,192392.0
2020-03-24 10:45:00,24.91,25.0,24.88,24.88,151877.0,22.1914,22.2716,22.1647,22.1647,151877.0
2020-03-24 10:50:00,24.87,24.87,24.72,24.81,73531.0,22.1558,22.1558,22.0221,22.1023,73531.0
2020-03-24 10:55:00,24.8,24.82,24.71,24.78,73953.0,22.0934,22.1112,22.0132,22.0756,73953.0
2020-03-24 11:00:00,24.78,24.83,24.64,24.68,92165.0,22.0756,22.1201,21.9509,21.9865,92165.0
2020-03-24 11:05:00,24.68,24.68,24.4,24.51,107293.0,21.9865,21.9865,21.7371,21.8351,107293.0
2020-03-24 11:10:00,24.52,24.6,24.46,24.6,95328.0,21.844,21.9152,21.7905,21.9152,95328.0
2020-03-24 11:15:00,24.6,24.67,24.51,24.59,50433.0,21.9152,21.9776,21.8351,21.9063,50433.0
2020-03-24 11:20:00,24.58,24.78,24.53,24.7,79707.0,21.8974,22.0756,21.8529,22.0043,79707.0
2020-03-24 11:25:00,24.71,24.84,24.7,24.7,50857.0,22.0132,22.129,22.0043,22.0043,50857.0
2020-03-24 11:30:00,24.71,24.78,24.65,24.75,95631.0,22.0132,22.0756,21.9598,22.0489,95631.0
2020-03-24 11:35:00,24.77,24.83,24.7,24.75,143595.0,22.0667,22.1201,22.0043,22.0489,143595.0
2020-03-24 11:40:00,24.75,24.79,24.71,24.76,106814.0,22.0489,22.0845,22.0132,22.0578,106814.0
2020-03-24 11:45:00,24.76,24.82,24.64,24.7,96842.0,22.0578,22.1112,21.9509,22.0043,96842.0
2020-03-24 11:50:00,24.7,24.74,24.65,24.66,62128.0,22.0043,22.04,21.9598,21.9687,62128.0
2020-03-24 11:55:00,24.67,24.78,24.67,24.75,89466.0,21.9776,22.0756,21.9776,22.0489,89466.0
2020-03-24 12:00:00,24.74,24.78,24.66,24.76,98314.0,22.04,22.0756,21.9687,22.0578,98314.0
2020-03-24 12:05:00,24.76,24.76,24.67,24.71,48460.0,22.0578,22.0578,21.9776,22.0132,48460.0
2020-03-24 12:10:00,24.72,24.73,24.63,24.67,130564.0,22.0221,22.031,21.942,21.9776,130564.0
2020-03-24 12:15:00,24.67,24.76,24.65,24.75,79060.0,21.9776,22.0578,21.9598,22.0489,79060.0
2020-03-24 12:20:00,24.74,24.78,24.7,24.75,94939.0,22.04,22.0756,22.0043,22.0489,94939.0
2020-03-24 12:25:00,24.75,24.92,24.72,24.92,119873.0,22.0489,22.2003,22.0221,22.2003,119873.0
2020-03-24 12:30:00,24.92,25.0,24.81,24.99,1101050.0,22.2003,22.2716,22.1023,22.2627,1101050.0
2020-03-24 12:35:00,24.99,25.0,24.83,24.92,209476.0,22.2627,22.2716,22.1201,22.2003,209476.0
2020-03-24 12:40:00,24.92,24.92,24.78,24.8,86863.0,22.2003,22.2003,22.0756,22.0934,86863.0
2020-03-24 12:45:00,24.8,24.82,24.71,24.8,186781.0,22.0934,22.1112,22.0132,22.0934,186781.0
2020-03-24 12:50:00,24.8,24.93,24.72,24.92,137699.0,22.0934,22.2092,22.0221,22.2003,137699.0
2020-03-24 12:55:00,24.92,24.97,24.73,24.74,487445.0,22.2003,22.2449,22.031,22.04,487445.0
2020-03-24 13:00:00,24.75,24.85,24.73,24.76,170589.0,22.0489,22.138,22.031,22.0578,170589.0
2020-03-24 13:05:00,24.75,24.77,24.55,24.6,93003.0,22.0489,22.0667,21.8707,21.9152,93003.0
2020-03-24 13:10:00,24.6,24.8,24.55,24.78,40768.0,21.9152,22.0934,21.8707,22.0756,40768.0
2020-03-24 13:15:00,24.77,24.85,24.74,24.82,43260.0,22.0667,22.138,22.04,22.1112,43260.0
2020-03-24 13:20:00,24.82,24.87,24.71,24.82,45022.0,22.1112,22.1558,22.0132,22.1112,45022.0
2020-03-24 13:25:00,24.83,24.96,24.76,24.89,169824.0,22.1201,22.2359,22.0578,22.1736,169824.0
2020-03-24 13:30:00,24.88,24.98,24.86,24.91,67285.0,22.1647,22.2538,22.1469,22.1914,67285.0
2020-03-24 13:35:00,24.9,24.93,24.84,24.91,78033.0,22.1825,22.2092,22.129,22.1914,78033.0
2020-03-24 13:40:00,24.91,24.96,24.75,24.87,56344.0,22.1914,22.2359,22.0489,22.1558,56344.0
2020-03-24 13:45:00,24.87,24.88,24.68,24.72,62461.0,22.1558,22.1647,21.9865,22.0221,62461.0
2020-03-24 13:50:00,24.72,24.73,24.58,24.69,64449.0,22.0221,22.031,21.8974,21.9954,64449.0
2020-03-24 13:55:00,24.68,24.8,24.6,24.8,75977.0,21.9865,22.0934,21.9152,22.0934,75977.0
2020-03-24 14:00:00,24.8,24.9,24.63,24.63,126825.0,22.0934,22.1825,21.942,21.942,126825.0
2020-03-24 14:05:00,24.63,24.68,24.51,24.53,50256.0,21.942,21.9865,21.8351,21.8529,50256.0
2020-03-24 14:10:00,24.53,24.59,24.46,24.57,81404.0,21.8529,21.9063,21.7905,21.8885,81404.0
2020-03-24 14:15:00,24.56,24.65,24.54,24.6,83303.0,21.8796,21.9598,21.8618,21.9152,83303.0
2020-03-24 14:20:00,24.61,24.65,24.57,24.61,90328.0,21.9241,21.9598,21.8885,21.9241,90328.0
2020-03-24 14:25:00,24.6,24.8,24.57,24.7,61664.0,21.9152,22.0934,21.8885,22.0043,61664.0
2020-03-24 14:30:00,24.7,24.73,24.62,24.7,68754.0,22.0043,22.031,21.9331,22.0043,68754.0
2020-03-24 14:35:00,24.69,24.83,24.69,24.8,67105.0,21.9954,22.1201,21.9954,22.0934,67105.0
2020-03-24 14:40:00,24.8,24.85,24.74,24.79,78895.0,22.0934,22.138,22.04,22.0845,78895.0
2020-03-24 14:45:00,24.8,24.84,24.65,24.73,68940.0,22.0934,22.129,21.9598,22.031,68940.0
2020-03-24 14:50:00,24.72,24.88,24.69,24.86,66704.0,22.0221,22.1647,21.9954,22.1469,66704.0
2020-03-24 14:55:00,24.85,24.97,24.77,24.97,288675.0,22.138,22.2449,22.0667,22.2449,288675.0
2020-03-24 15:00:00,24.96,24.96,24.86,24.89,71518.0,22.2359,22.2359,22.1469,22.1736,71518.0
2020-03-24 15:05:00,24.89,25.07,24.85,25.07,72982.0,22.1736,22.3339,22.138,22.3339,72982.0
2020-03-24 15:10:00,25.06,25.06,24.78,24.91,132885.0,22.325,22.325,22.0756,22.1914,132885.0
2020-03-24 15:15:00,24.9,24.95,24.75,24.82,96230.0,22.1825,22.227,22.0489,22.1112,96230.0
2020-03-24 15:20:00,24.81,24.94,24.77,24.86,94321.0,22.1023,22.2181,22.0667,22.1469,94321.0
2020-03-24 15:25:00,24.87,24.95,24.82,24.91,105439.0,22.1558,22.227,22.1112,22.1914,105439.0
2020-03-24 15:30:00,24.91,25.07,24.89,25.01,181254.0,22.1914,22.3339,22.1736,22.2805,181254.0
2020-03-24 15:35:00,25.0,25.19,24.95,25.12,125648.0,22.2716,22.4408,22.227,22.3785,125648.0
2020-03-24 15:40:00,25.12,25.23,25.11,25.12,101217.0,22.3785,22.4765,22.3696,22.3785,101217.0
2020-03-24 15:45:00,25.12,25.14,24.9,24.96,118500.0,22.3785,22.3963,22.1825,22.2359,118500.0
2020-03-24 15:50:00,24.96,25.52,24.96,25.39,395996.0,22.2359,22.7348,22.2359,22.619,395996.0
2020-03-24 15:55:00,25.39,25.64,25.27,25.34,880736.0,22.619,22.8417,22.5121,22.5745,880736.0
2020-03-25 09:30:00,25.56,25.79,24.94,25.61,153736.0,22.7705,22.9754,22.2181,22.815,153736.0
2020-03-25 09:35:00,25.68,26.14,25.56,26.11,133768.0,22.8774,23.2872,22.7705,23.2604,133768.0
2020-03-25 09:40:00,26.11,26.29,25.9,25.95,169500.0,23.2604,23.4208,23.0734,23.1179,169500.0
2020-03-25 09:45:00,25.99,25.99,25.74,25.77,203129.0,23.1535,23.1535,22.9308,22.9575,203129.0
2020-03-25 09:50:00,25.77,25.8,25.21,25.21,74287.0,22.9575,22.9843,22.4587,22.4587,74287.0
2020-03-25 09:55:00,25.25,25.36,25.06,25.13,109585.0,22.4943,22.5923,22.325,22.3874,109585.0
2020-03-25 10:00:00,25.09,25.35,25.04,25.15,56584.0,22.3518,22.5834,22.3072,22.4052,56584.0
2020-03-25 10:05:00,25.16,25.35,25.09,25.22,44695.0,22.4141,22.5834,22.3518,22.4676,44695.0
2020-03-25 10:10:00,25.22,25.27,24.78,24.89,95978.0,22.4676,22.5121,22.0756,22.1736,95978.0
2020-03-25 10:15:00,24.91,25.1,24.91,25.03,56528.0,22.1914,22.3607,22.1914,22.2983,56528.0
2020-03-25 10:20:00,25.01,25.3,25.0,25.19,51133.0,22.2805,22.5388,22.2716,22.4408,51133.0
2020-03-25 10:25:00,25.2,25.44,25.07,25.43,54757.0,22.4498,22.6636,22.3339,22.6547,54757.0
2020-03-25 10:30:00,25.44,25.67,25.44,25.57,100031.0,22.6636,22.8685,22.6636,22.7794,100031.0
2020-03-25 10:35:00,25.62,25.83,25.52,25.77,64400.0,22.8239,23.011,22.7348,22.9575,64400.0
2020-03-25 10:40:00,25.77,25.91,25.72,25.81,96175.0,22.9575,23.0823,22.913,22.9932,96175.0
2020-03-25 10:45:00,25.82,25.92,25.63,25.68,90235.0,23.0021,23.0912,22.8328,22.8774,90235.0
2020-03-25 10:50:00,25.67,25.76,25.66,25.7,144739.0,22.8685,22.9486,22.8596,22.8952,144739.0
2020-03-25 10:55:00,25.71,26.0,25.65,25.95,89074.0,22.9041,23.1624,22.8506,23.1179,89074.0
2020-03-25 11:00:00,25.96,26.08,25.91,26.02,78146.0,23.1268,23.2337,23.0823,23.1803,78146.0
2020-03-25 11:05:00,26.03,26.18,26.03,26.16,136999.0,23.1892,23.3228,23.1892,23.305,136999.0
2020-03-25 11:10:00,26.15,26.18,26.01,26.04,175013.0,23.2961,23.3228,23.1714,23.1981,175013.0
2020-03-25 11:15:00,26.04,26.1,25.93,25.95,133681.0,23.1981,23.2515,23.1001,23.1179,133681.0
2020-03-25 11:20:00,25.94,26.02,25.8,25.91,83784.0,23.109,23.1803,22.9843,23.0823,83784.0
2020-03-25 11:25:00,25.91,26.1,25.88,26.07,101435.0,23.0823,23.2515,23.0555,23.2248,101435.0
2020-03-25 11:30:00,26.07,26.12,25.97,26.01,51164.0,23.2248,23.2693,23.1357,23.1714,51164.0
2020-03-25 11:35:00,26.0,26.07,25.89,25.89,125630.0,23.1624,23.2248,23.0645,23.0645,125630.0
2020-03-25 11:40:00,25.9,25.95,25.8,25.82,125084.0,23.0734,23.1179,22.9843,23.0021,125084.0
2020-03-25 11:45:00,25.82,26.03,25.74,26.03,84802.0,23.0021,23.1892,22.9308,23.1892,84802.0
2020-03-25 11:50:00,26.05,26.21,26.05,26.18,93324.0,23.207,23.3495,23.207,23.3228,93324.0
2020-03-25 11:55:00,26.19,26.3,26.15,26.16,88582.0,23.3317,23.4297,23.2961,23.305,88582.0
2020-03-25 12:00:00,26.17,26.4,26.17,26.4,71088.0,23.3139,23.5188,23.3139,23.5188,71088.0
2020-03-25 12:05:00,26.39,26.43,26.3,26.36,88791.0,23.5099,23.5455,23.4297,23.4832,88791.0
2020-03-25 12:10:00,26.36,26.58,26.36,26.57,256144.0,23.4832,23.6791,23.4832,23.6702,256144.0
2020-03-25 12:15:00,26.56,26.76,26.52,26.74,166657.0,23.6613,23.8395,23.6257,23.8217,166657.0
2020-03-25 12:20:00,26.73,26.79,26.69,26.78,69430.0,23.8128,23.8662,23.7771,23.8573,69430.0
2020-03-25 12:25:00,26.78,26.88,26.76,26.83,82277.0,23.8573,23.9464,23.8395,23.9019,82277.0
2020-03-25 12:30:00,26.83,26.88,26.66,26.88,98410.0,23.9019,23.9464,23.7504,23.9464,98410.0
2020-03-25 12:35:00,26.88,26.97,26.77,26.95,84331.0,23.9464,24.0266,23.8484,24.0088,84331.0
2020-03-25 12:40:00,26.95,27.12,26.88,27.09,69071.0,24.0088,24.1602,23.9464,24.1335,69071.0
2020-03-25 12:45:00,27.09,27.24,26.96,26.97,158165.0,24.1335,24.2671,24.0177,24.0266,158165.0
2020-03-25 12:50:00,26.97,27.05,26.85,26.88,101001.0,24.0266,24.0979,23.9197,23.9464,101001.0
2020-03-25 12:55:00,26.86,26.9,26.71,26.73,73137.0,23.9286,23.9642,23.795,23.8128,73137.0
2020-03-25 13:00:00,26.73,27.02,26.64,26.95,94799.0,23.8128,24.0711,23.7326,24.0088,94799.0
2020-03-25 13:05:00,26.96,27.27,26.95,27.26,104461.0,24.0177,24.2938,24.0088,24.2849,104461.0
2020-03-25 13:10:00,27.25,27.25,27.02,27.07,78521.0,24.276,24.276,24.0711,24.1157,78521.0
2020-03-25 13:15:00,27.03,27.23,26.98,27.23,127678.0,24.08,24.2582,24.0355,24.2582,127678.0
2020-03-25 13:20:00,27.22,27.37,27.19,27.24,141668.0,24.2493,24.3829,24.2226,24.2671,141668.0
2020-03-25 13:25:00,27.24,27.24,26.97,27.1,103532.0,24.2671,24.2671,24.0266,24.1424,103532.0
2020-03-25 13:30:00,27.1,27.16,26.98,27.13,96393.0,24.1424,24.1958,24.0355,24.1691,96393.0
2020-03-25 13:35:00,27.13,27.29,27.0,27.28,99742.0,24.1691,24.3117,24.0533,24.3028,99742.0
2020-03-25 13:40:00,27.28,27.29,27.03,27.05,208057.0,24.3028,24.3117,24.08,24.0979,208057.0
2020-03-25 13:45:00,27.05,27.25,27.05,27.14,154037.0,24.0979,24.276,24.0979,24.178,154037.0
2020-03-25 13:50:00,27.15,27.15,26.9,26.9,109832.0,24.1869,24.1869,23.9642,23.9642,109832.0
2020-03-25 13:55:00,26.9,26.96,26.7,26.78,127476.0,23.9642,24.0177,23.7861,23.8573,127476.0
2020-03-25 14:00:00,26.8,26.86,26.66,26.7,112042.0,23.8751,23.9286,23.7504,23.7861,112042.0
2020-03-25 14:05:00,26.7,26.7,26.37,26.44,158231.0,23.7861,23.7861,23.4921,23.5544,158231.0
2020-03-25 14:10:00,26.44,26.72,26.33,26.6,169927.0,23.5544,23.8039,23.4564,23.697,169927.0
2020-03-25 14:15:00,26.61,26.68,26.45,26.49,196557.0,23.7059,23.7682,23.5633,23.599,196557.0
2020-03-25 14:20:00,26.48,26.56,26.31,26.32,153557.0,23.5901,23.6613,23.4386,23.4475,153557.0
2020-03-25 14:25:00,26.31,26.4,26.11,26.35,122901.0,23.4386,23.5188,23.2604,23.4742,122901.0
2020-03-25 14:30:00,26.34,26.37,26.19,26.24,135121.0,23.4653,23.4921,23.3317,23.3763,135121.0
2020-03-25 14:35:00,26.24,26.32,25.91,26.04,431299.0,23.3763,23.4475,23.0823,23.1981,431299.0
2020-03-25 14:40:00,26.04,26.34,25.94,26.3,128826.0,23.1981,23.4653,23.109,23.4297,128826.0
2020-03-25 14:45:00,26.31,26.58,26.31,26.56,108107.0,23.4386,23.6791,23.4386,23.6613,108107.0
2020-03-25 14:50:00,26.56,26.76,26.55,26.76,95362.0,23.6613,23.8395,23.6524,23.8395,95362.0
2020-03-25 14:55:00,26.78,27.02,26.76,26.92,90752.0,23.8573,24.0711,23.8395,23.982,90752.0
2020-03-25 15:00:00,26.93,26.97,26.8,26.86,118029.0,23.9909,24.0266,23.8751,23.9286,118029.0
2020-03-25 15:05:00,26.86,26.86,26.6,26.63,126004.0,23.9286,23.9286,23.697,23.7237,126004.0
2020-03-25 15:10:00,26.63,26.66,26.56,26.6,126238.0,23.7237,23.7504,23.6613,23.697,126238.0
2020-03-25 15:15:00,26.61,26.72,26.61,26.7,145014.0,23.7059,23.8039,23.7059,23.7861,145014.0
2020-03-25 15:20:00,26.69,26.73,26.62,26.67,136283.0,23.7771,23.8128,23.7148,23.7593,136283.0
2020-03-25 15:25:00,26.66,26.74,26.49,26.61,156593.0,23.7504,23.8217,23.599,23.7059,156593.0
2020-03-25 15:30:00,26.63,26.78,26.62,26.67,219001.0,23.7237,23.8573,23.7148,23.7593,219001.0
2020-03-25 15:35:00,26.66,26.73,26.56,26.62,240796.0,23.7504,23.8128,23.6613,23.7148,240796.0
2020-03-25 15:40:00,26.62,26.72,26.42,26.44,173842.0,23.7148,23.8039,23.5366,23.5544,173842.0
2020-03-25 15:45:00,26.44,26.5,26.27,26.35,169833.0,23.5544,23.6079,23.403,23.4742,169833.0
2020-03-25 15:50:00,26.35,26.36,25.71,26.29,519219.0,23.4742,23.4832,22.9041,23.4208,519219.0
2020-03-25 15:55:00,26.29,26.53,25.98,26.14,832670.0,23.4208,23.6346,23.1446,23.2872,832670.0
2020-03-26 09:30:00,26.41,26.62,26.12,26.35,154996.0,23.5277,23.7148,23.2693,23.4742,154996.0
2020-03-26 09:35:00,26.37,26.45,26.22,26.24,130766.0,23.4921,23.5633,23.3584,23.3763,130766.0
2020-03-26 09:40:00,26.25,26.42,26.06,26.07,97379.0,23.3852,23.5366,23.2159,23.2248,97379.0
2020-03-26 09:45:00,26.09,26.1,25.81,26.04,112321.0,23.2426,23.2515,22.9932,23.1981,112321.0
2020-03-26 09:50:00,26.05,26.25,25.91,26.23,113363.0,23.207,23.3852,23.0823,23.3673,113363.0
2020-03-26 09:55:00,26.25,26.4,26.24,26.3,113831.0,23.3852,23.5188,23.3763,23.4297,113831.0
2020-03-26 10:00:00,26.3,26.35,25.93,26.14,150344.0,23.4297,23.4742,23.1001,23.2872,150344.0
2020-03-26 10:05:00,26.14,26.61,26.14,26.61,99247.0,23.2872,23.7059,23.2872,23.7059,99247.0
2020-03-26 10:10:00,26.59,26.78,26.48,26.56,75317.0,23.6881,23.8573,23.5901,23.6613,75317.0
2020-03-26 10:15:00,26.54,26.91,26.5,26.87,55496.0,23.6435,23.9731,23.6079,23.9375,55496.0
2020-03-26 10:20:00,26.87,27.0,26.79,26.8,56879.0,23.9375,24.0533,23.8662,23.8751,56879.0
2020-03-26 10:25:00,26.8,26.85,26.7,26.71,51013.0,23.8751,23.9197,23.7861,23.795,51013.0
2020-03-26 10:30:00,26.71,27.0,26.68,26.99,62826.0,23.795,24.0533,23.7682,24.0444,62826.0
2020-03-26 10:35:00,27.0,27.0,26.76,26.81,63045.0,24.0533,24.0533,23.8395,23.884,63045.0
2020-03-26 10:40:00,26.8,26.88,26.57,26.81,98311.0,23.8751,23.9464,23.6702,23.884,98311.0
2020-03-26 10:45:00,26.82,26.83,26.45,26.54,110996.0,23.893,23.9019,23.5633,23.6435,110996.0
2020-03-26 10:50:00,26.53,26.63,26.25,26.38,73220.0,23.6346,23.7237,23.3852,23.501,73220.0
2020-03-26 10:55:00,26.36,26.53,26.33,26.45,50064.0,23.4832,23.6346,23.4564,23.5633,50064.0
2020-03-26 11:00:00,26.47,26.48,26.23,26.35,85102.0,23.5812,23.5901,23.3673,23.4742,85102.0
2020-03-26 11:05:00,26.35,26.41,26.2,26.31,77354.0,23.4742,23.5277,23.3406,23.4386,77354.0
2020-03-26 11:10:00,26.32,26.49,26.31,26.41,33324.0,23.4475,23.599,23.4386,23.5277,33324.0
2020-03-26 11:15:00,26.42,26.54,26.41,26.54,47654.0,23.5366,23.6435,23.5277,23.6435,47654.0
2020-03-26 11:20:00,26.54,26.58,26.48,26.58,58855.0,23.6435,23.6791,23.5901,23.6791,58855.0
2020-03-26 11:25:00,26.58,26.75,26.57,26.72,41997.0,23.6791,23.8306,23.6702,23.8039,41997.0
2020-03-26 11:30:00,26.72,26.88,26.7,26.8,93819.0,23.8039,23.9464,23.7861,23.8751,93819.0
2020-03-26 11:35:00,26.8,26.83,26.64,26.69,50685.0,23.8751,23.9019,23.7326,23.7771,50685.0
2020-03-26 11:40:00,26.7,26.83,26.68,26.76,64610.0,23.7861,23.9019,23.7682,23.8395,64610.0
2020-03-26 11:45:00,26.75,26.78,26.66,26.75,91930.0,23.8306,23.8573,23.7504,23.8306,91930.0
2020-03-26 11:50:00,26.77,27.0,26.76,26.98,62850.0,23.8484,24.0533,23.8395,24.0355,62850.0
2020-03-26 11:55:00,26.98,27.0,26.81,26.99,41565.0,24.0355,24.0533,23.884,24.0444,41565.0
2020-03-26 12:00:00,27.0,27.05,26.97,27.04,155369.0,24.0533,24.0979,24.0266,24.0889,155369.0
2020-03-26 12:05:00,27.04,27.05,26.9,26.98,118952.0,24.0889,24.0979,23.9642,24.0355,118952.0
2020-03-26 12:10:00,27.0,27.03,26.92,26.94,63701.0,24.0533,24.08,23.982,23.9999,63701.0
2020-03-26 12:15:00,26.94,26.94,26.85,26.88,50705.0,23.9999,23.9999,23.9197,23.9464,50705.0
2020-03-26 12:20:00,26.87,26.97,26.83,26.97,52357.0,23.9375,24.0266,23.9019,24.0266,52357.0
2020-03-26 12:25:00,26.98,27.14,26.98,27.1,68948.0,24.0355,24.178,24.0355,24.1424,68948.0
2020-03-26 12:30:00,27.11,27.15,27.08,27.1,87802.0,24.1513,24.1869,24.1246,24.1424,87802.0
2020-03-26 12:35:00,27.09,27.11,26.91,26.95,59594.0,24.1335,24.1513,23.9731,24.0088,59594.0
2020-03-26 12:40:00,26.96,27.01,26.86,26.99,40669.0,24.0177,24.0622,23.9286,24.0444,40669.0
2020-03-26 12:45:00,26.98,27.04,26.93,27.04,44925.0,24.0355,24.0889,23.9909,24.0889,44925.0
2020-03-26 12:50:00,27.04,27.15,27.04,27.09,52275.0,24.0889,24.1869,24.0889,24.1335,52275.0
2020-03-26 12:55:00,27.09,27.13,27.04,27.11,39100.0,24.1335,24.1691,24.0889,24.1513,39100.0
2020-03-26 13:00:00,27.1,27.19,27.08,27.19,50543.0,24.1424,24.2226,24.1246,24.2226,50543.0
2020-03-26 13:05:00,27.19,27.24,26.98,27.01,45767.0,24.2226,24.2671,24.0355,24.0622,45767.0
2020-03-26 13:10:00,27.01,27.03,26.92,26.95,34187.0,24.0622,24.08,23.982,24.0088,34187.0
2020-03-26 13:15:00,26.95,27.05,26.9,26.98,35311.0,24.0088,24.0979,23.9642,24.0355,35311.0
2020-03-26 13:20:00,26.98,27.0,26.84,26.92,39913.0,24.0355,24.0533,23.9108,23.982,39913.0
2020-03-26 13:25:00,26.9,26.97,26.85,26.87,27824.0,23.9642,24.0266,23.9197,23.9375,27824.0
2020-03-26 13:30:00,26.86,26.89,26.7,26.83,41732.0,23.9286,23.9553,23.7861,23.9019,41732.0
2020-03-26 13:35:00,26.84,26.93,26.82,26.93,31557.0,23.9108,23.9909,23.893,23.9909,31557.0
2020-03-26 13:40:00,26.94,27.0,26.92,27.0,46078.0,23.9999,24.0533,23.982,24.0533,46078.0
2020-03-26 13:45:00,27.0,27.03,26.92,27.03,42213.0,24.0533,24.08,23.982,24.08,42213.0
2020-03-26 13:50:00,27.04,27.05,26.93,26.96,40817.0,24.0889,24.0979,23.9909,24.0177,40817.0
2020-03-26 13:55:00,26.96,26.98,26.89,26.96,69263.0,24.0177,24.0355,23.9553,24.0177,69263.0
2020-03-26 14:00:00,26.98,27.0,26.88,26.93,87566.0,24.0355,24.0533,23.9464,23.9909,87566.0
2020-03-26 14:05:00,26.93,26.93,26.66,26.69,110753.0,23.9909,23.9909,23.7504,23.7771,110753.0
2020-03-26 14:10:00,26.69,26.83,26.69,26.8,63090.0,23.7771,23.9019,23.7771,23.8751,63090.0
2020-03-26 14:15:00,26.81,26.87,26.73,26.84,67816.0,23.884,23.9375,23.8128,23.9108,67816.0
2020-03-26 14:20:00,26.84,26.93,26.79,26.91,56653.0,23.9108,23.9909,23.8662,23.9731,56653.0
2020-03-26 14:25:00,26.91,27.03,26.88,27.03,87044.0,23.9731,24.08,23.9464,24.08,87044.0
2020-03-26 14:30:00,27.04,27.34,27.03,27.26,53536.0,24.0889,24.3562,24.08,24.2849,53536.0
2020-03-26 14:35:00,27.26,27.41,27.24,27.31,46634.0,24.2849,24.4186,24.2671,24.3295,46634.0
2020-03-26 14:40:00,27.32,27.36,27.23,27.24,55733.0,24.3384,24.374,24.2582,24.2671,55733.0
2020-03-26 14:45:00,27.24,27.27,27.2,27.2,71155.0,24.2671,24.2938,24.2315,24.2315,71155.0
2020-03-26 14:50:00,27.23,27.26,27.2,27.23,74198.0,24.2582,24.2849,24.2315,24.2582,74198.0
2020-03-26 14:55:00,27.25,27.26,27.14,27.14,77860.0,24.276,24.2849,24.178,24.178,77860.0
2020-03-26 15:00:00,27.14,27.15,27.05,27.1,56177.0,24.178,24.1869,24.0979,24.1424,56177.0
2020-03-26 15:05:00,27.09,27.1,26.97,27.04,67752.0,24.1335,24.1424,24.0266,24.0889,67752.0
2020-03-26 15:10:00,27.05,27.08,26.97,26.99,63184.0,24.0979,24.1246,24.0266,24.0444,63184.0
2020-03-26 15:15:00,27.0,27.08,26.97,27.06,65988.0,24.0533,24.1246,24.0266,24.1068,65988.0
2020-03-26 15:20:00,27.07,27.09,26.93,26.94,100991.0,24.1157,24.1335,23.9909,23.9999,100991.0
2020-03-26 15:25:00,26.93,27.26,26.93,27.21,158445.0,23.9909,24.2849,23.9909,24.2404,158445.0
2020-03-26 15:30:00,27.21,27.29,27.07,27.14,139405.0,24.2404,24.3117,24.1157,24.178,139405.0
2020-03-26 15:35:00,27.13,27.17,26.84,26.97,140327.0,24.1691,24.2048,23.9108,24.0266,140327.0
2020-03-26 15:40:00,26.98,27.13,26.97,27.07,116223.0,24.0355,24.1691,24.0266,24.1157,116223.0
2020-03-26 15:45:00,27.06,27.08,26.94,27.02,141148.0,24.1068,24.1246,23.9999,24.0711,141148.0
2020-03-26 15:50:00,27.02,27.49,27.02,27.46,452074.0,24.0711,24.4898,24.0711,24.4631,452074.0
2020-03-26 15:55:00,27.47,27.55,26.85,26.96,1080621.0,24.472,24.5433,23.9197,24.0177,1080621.0
2020-03-27 09:30:00,26.13,26.13,25.81,25.93,123287.0,23.2783,23.2783,22.9932,23.1001,123287.0
2020-03-27 09:35:00,25.92,25.95,25.65,25.68,57580.0,23.0912,23.1179,22.8506,22.8774,57580.0
2020-03-27 09:40:00,25.69,25.71,25.49,25.67,60895.0,22.8863,22.9041,22.7081,22.8685,60895.0
2020-03-27 09:45:00,25.66,25.77,25.57,25.77,82059.0,22.8596,22.9575,22.7794,22.9575,82059.0
2020-03-27 09:50:00,25.78,26.01,25.78,25.84,99173.0,22.9665,23.1714,22.9665,23.0199,99173.0
2020-03-27 09:55:00,25.84,25.99,25.84,25.94,47211.0,23.0199,23.1535,23.0199,23.109,47211.0
2020-03-27 10:00:00,25.95,26.01,25.84,25.98,80295.0,23.1179,23.1714,23.0199,23.1446,80295.0
2020-03-27 10:05:00,25.96,26.0,25.72,25.77,150474.0,23.1268,23.1624,22.913,22.9575,150474.0
2020-03-27 10:10:00,25.77,25.78,25.43,25.52,164281.0,22.9575,22.9665,22.6547,22.7348,164281.0
2020-03-27 10:15:00,25.52,25.59,25.26,25.29,125593.0,22.7348,22.7972,22.5032,22.5299,125593.0
2020-03-27 10:20:00,25.29,25.5,25.23,25.41,116015.0,22.5299,22.717,22.4765,22.6368,116015.0
2020-03-27 10:25:00,25.41,25.62,25.41,25.6,65643.0,22.6368,22.8239,22.6368,22.8061,65643.0
2020-03-27 10:30:00,25.61,25.66,25.46,25.63,74661.0,22.815,22.8596,22.6814,22.8328,74661.0
2020-03-27 10:35:00,25.62,25.71,25.6,25.67,60981.0,22.8239,22.9041,22.8061,22.8685,60981.0
2020-03-27 10:40:00,25.66,25.74,25.58,25.62,113221.0,22.8596,22.9308,22.7883,22.8239,113221.0
2020-03-27 10:45:00,25.61,25.65,25.46,25.6,51797.0,22.815,22.8506,22.6814,22.8061,51797.0
2020-03-27 10:50:00,25.6,25.72,25.55,25.71,40172.0,22.8061,22.913,22.7616,22.9041,40172.0
2020-03-27 10:55:00,25.72,25.85,25.6,25.82,74425.0,22.913,23.0288,22.8061,23.0021,74425.0
2020-03-27 11:00:00,25.81,25.87,25.7,25.75,81225.0,22.9932,23.0466,22.8952,22.9397,81225.0
2020-03-27 11:05:00,25.76,26.02,25.75,26.0,94402.0,22.9486,23.1803,22.9397,23.1624,94402.0
2020-03-27 11:10:00,26.0,26.02,25.8,25.87,54052.0,23.1624,23.1803,22.9843,23.0466,54052.0
2020-03-27 11:15:00,25.88,26.08,25.87,26.03,145683.0,23.0555,23.2337,23.0466,23.1892,145683.0
2020-03-27 11:20:00,26.02,26.02,25.89,25.94,49341.0,23.1803,23.1803,23.0645,23.109,49341.0
2020-03-27 11:25:00,25.94,26.12,25.89,25.96,58744.0,23.109,23.2693,23.0645,23.1268,58744.0
2020-03-27 11:30:00,25.98,26.03,25.82,25.96,57219.0,23.1446,23.1892,23.0021,23.1268,57219.0
2020-03-27 11:35:00,25.97,26.04,25.85,25.85,99562.0,23.1357,23.1981,23.0288,23.0288,99562.0
2020-03-27 11:40:00,25.85,25.91,25.69,25.75,76385.0,23.0288,23.0823,22.8863,22.9397,76385.0
2020-03-27 11:45:00,25.74,25.74,25.59,25.63,53781.0,22.9308,22.9308,22.7972,22.8328,53781.0
2020-03-27 11:50:00,25.64,25.76,25.63,25.72,44496.0,22.8417,22.9486,22.8328,22.913,44496.0
2020-03-27 11:55:00,25.73,25.79,25.67,25.71,59257.0,22.9219,22.9754,22.8685,22.9041,59257.0
2020-03-27 12:00:00,25.7,25.73,25.65,25.71,113194.0,22.8952,22.9219,22.8506,22.9041,113194.0
2020-03-27 12:05:00,25.7,25.89,25.65,25.87,35899.0,22.8952,23.0645,22.8506,23.0466,35899.0
2020-03-27 12:10:00,25.89,26.02,25.89,25.95,44716.0,23.0645,23.1803,23.0645,23.1179,44716.0
2020-03-27 12:15:00,25.95,26.15,25.94,26.11,64662.0,23.1179,23.2961,23.109,23.2604,64662.0
2020-03-27 12:20:00,26.13,26.13,25.96,26.01,115258.0,23.2783,23.2783,23.1268,23.1714,115258.0
2020-03-27 12:25:00,26.01,26.1,25.96,26.03,63199.0,23.1714,23.2515,23.1268,23.1892,63199.0
2020-03-27 12:30:00,26.02,26.3,25.99,26.27,41811.0,23.1803,23.4297,23.1535,23.403,41811.0
2020-03-27 12:35:00,26.28,26.33,26.23,26.3,42718.0,23.4119,23.4564,23.3673,23.4297,42718.0
2020-03-27 12:40:00,26.31,26.36,26.2,26.35,34043.0,23.4386,23.4832,23.3406,23.4742,34043.0
2020-03-27 12:45:00,26.35,26.36,26.19,26.19,43029.0,23.4742,23.4832,23.3317,23.3317,43029.0
2020-03-27 12:50:00,26.19,26.32,26.17,26.28,35563.0,23.3317,23.4475,23.3139,23.4119,35563.0
2020-03-27 12:55:00,26.29,26.29,26.13,26.14,67136.0,23.4208,23.4208,23.2783,23.2872,67136.0
2020-03-27 13:00:00,26.14,26.29,26.12,26.28,61953.0,23.2872,23.4208,23.2693,23.4119,61953.0
2020-03-27 13:05:00,26.28,26.29,25.98,25.99,93921.0,23.4119,23.4208,23.1446,23.1535,93921.0
2020-03-27 13:10:00,26.0,26.04,25.92,25.96,28855.0,23.1624,23.1981,23.0912,23.1268,28855.0
2020-03-27 13:15:00,25.97,26.1,25.93,26.07,34394.0,23.1357,23.2515,23.1001,23.2248,34394.0
2020-03-27 13:20:00,26.08,26.14,26.06,26.09,33820.0,23.2337,23.2872,23.2159,23.2426,33820.0
2020-03-27 13:25:00,26.09,26.2,26.03,26.09,78044.0,23.2426,23.3406,23.1892,23.2426,78044.0
2020-03-27 13:30:00,26.09,26.33,26.07,26.31,69557.0,23.2426,23.4564,23.2248,23.4386,69557.0
2020-03-27 13:35:00,26.32,26.36,26.21,26.3,90059.0,23.4475,23.4832,23.3495,23.4297,90059.0
2020-03-27 13:40:00,26.3,26.36,26.24,26.25,67593.0,23.4297,23.4832,23.3763,23.3852,67593.0
2020-03-27 13:45:00,26.25,26.39,26.21,26.35,47057.0,23.3852,23.5099,23.3495,23.4742,47057.0
2020-03-27 13:50:00,26.36,26.41,26.31,26.34,49609.0,23.4832,23.5277,23.4386,23.4653,49609.0
2020-03-27 13:55:00,26.34,26.42,26.29,26.3,54522.0,23.4653,23.5366,23.4208,23.4297,54522.0
2020-03-27 14:00:00,26.29,26.33,26.18,26.2,61051.0,23.4208,23.4564,23.3228,23.3406,61051.0
2020-03-27 14:05:00,26.2,26.31,26.15,26.27,36714.0,23.3406,23.4386,23.2961,23.403,36714.0
2020-03-27 14:10:00,26.28,26.32,26.25,26.31,33765.0,23.4119,23.4475,23.3852,23.4386,33765.0
2020-03-27 14:15:00,26.32,26.4,26.25,26.39,51443.0,23.4475,23.5188,23.3852,23.5099,51443.0
2020-03-27 14:20:00,26.42,26.43,26.34,26.38,35232.0,23.5366,23.5455,23.4653,23.501,35232.0
2020-03-27 14:25:00,26.39,26.5,26.33,26.36,54426.0,23.5099,23.6079,23.4564,23.4832,54426.0
2020-03-27 14:30:00,26.37,26.42,26.34,26.42,62760.0,23.4921,23.5366,23.4653,23.5366,62760.0
2020-03-27 14:35:00,26.42,26.42,26.27,26.29,58408.0,23.5366,23.5366,23.403,23.4208,58408.0
2020-03-27 14:40:00,26.31,26.31,26.15,26.18,86574.0,23.4386,23.4386,23.2961,23.3228,86574.0
2020-03-27 14:45:00,26.18,26.2,26.1,26.17,75630.0,23.3228,23.3406,23.2515,23.3139,75630.0
2020-03-27 14:50:00,26.17,26.34,26.14,26.24,74119.0,23.3139,23.4653,23.2872,23.3763,74119.0
2020-03-27 14:55:00,26.24,26.28,26.16,26.28,82127.0,23.3763,23.4119,23.305,23.4119,82127.0
2020-03-27 15:00:00,26.27,26.34,26.2,26.34,67500.0,23.403,23.4653,23.3406,23.4653,67500.0
2020-03-27 15:05:00,26.35,26.42,26.3,26.37,101325.0,23.4742,23.5366,23.4297,23.4921,101325.0
2020-03-27 15:10:00,26.38,26.43,26.32,26.36,73644.0,23.501,23.5455,23.4475,23.4832,73644.0
2020-03-27 15:15:00,26.37,26.58,26.35,26.53,87530.0,23.4921,23.6791,23.4742,23.6346,87530.0
2020-03-27 15:20:00,26.54,26.54,26.29,26.52,104116.0,23.6435,23.6435,23.4208,23.6257,104116.0
2020-03-27 15:25:00,26.53,26.67,26.51,26.55,105817.0,23.6346,23.7593,23.6168,23.6524,105817.0
2020-03-27 15:30:00,26.55,26.57,26.38,26.5,89019.0,23.6524,23.6702,23.501,23.6079,89019.0
2020-03-27 15:35:00,26.49,26.49,26.24,26.28,104342.0,23.599,23.599,23.3763,23.4119,104342.0
2020-03-27 15:40:00,26.27,26.27,26.07,26.17,114721.0,23.403,23.403,23.2248,23.3139,114721.0
2020-03-27 15:45:00,26.19,26.29,26.04,26.06,121547.0,23.3317,23.4208,23.1981,23.2159,121547.0
2020-03-27 15:50:00,26.05,26.06,25.81,25.87,280223.0,23.207,23.2159,22.9932,23.0466,280223.0
2020-03-27 15:55:00,25.86,25.98,25.84,25.91,382256.0,23.0377,23.1446,23.0199,23.0823,382256.0
2020-03-30 09:30:00,25.94,26.0,25.38,25.39,157745.0,23.109,23.1624,22.6101,22.619,157745.0
2020-03-30 09:35:00,25.4,25.42,25.01,25.11,83663.0,22.6279,22.6457,22.2805,22.3696,83663.0
2020-03-30 09:40:00,25.14,25.32,25.09,25.32,52931.0,22.3963,22.5567,22.3518,22.5567,52931.0
2020-03-30 09:45:00,25.31,25.37,25.21,25.23,65926.0,22.5478,22.6012,22.4587,22.4765,65926.0
2020-03-30 09:50:00,25.22,25.29,25.04,25.19,121802.0,22.4676,22.5299,22.3072,22.4408,121802.0
2020-03-30 09:55:00,25.17,25.28,24.91,24.93,74025.0,22.423,22.521,22.1914,22.2092,74025.0
2020-03-30 10:00:00,24.92,25.01,24.81,24.95,112396.0,22.2003,22.2805,22.1023,22.227,112396.0
2020-03-30 10:05:00,24.96,25.0,24.66,24.82,148138.0,22.2359,22.2716,21.9687,22.1112,148138.0
2020-03-30 10:10:00,24.83,24.84,24.67,24.82,105233.0,22.1201,22.129,21.9776,22.1112,105233.0
2020-03-30 10:15:00,24.82,25.0,24.78,24.9,144476.0,22.1112,22.2716,22.0756,22.1825,144476.0
2020-03-30 10:20:00,24.89,24.92,24.76,24.85,88607.0,22.1736,22.2003,22.0578,22.138,88607.0
2020-03-30 10:25:00,24.86,25.0,24.77,24.89,149776.0,22.1469,22.2716,22.0667,22.1736,149776.0
2020-03-30 10:30:00,24.89,25.01,24.86,24.96,151756.0,22.1736,22.2805,22.1469,22.2359,151756.0
2020-03-30 10:35:00,24.96,25.06,24.89,24.92,232479.0,22.2359,22.325,22.1736,22.2003,232479.0
2020-03-30 10:40:00,24.92,25.12,24.92,25.1,154503.0,22.2003,22.3785,22.2003,22.3607,154503.0
2020-03-30 10:45:00,25.09,25.29,25.08,25.29,69040.0,22.3518,22.5299,22.3429,22.5299,69040.0
2020-03-30 10:50:00,25.3,25.34,25.21,25.34,53656.0,22.5388,22.5745,22.4587,22.5745,53656.0
2020-03-30 10:55:00,25.34,25.37,25.17,25.2,65980.0,22.5745,22.6012,22.423,22.4498,65980.0
2020-03-30 11:00:00,25.2,25.26,25.12,25.18,60133.0,22.4498,22.5032,22.3785,22.4319,60133.0
2020-03-30 11:05:00,25.18,25.33,25.08,25.26,117660.0,22.4319,22.5656,22.3429,22.5032,117660.0
2020-03-30 11:10:00,25.25,25.44,25.22,25.42,72917.0,22.4943,22.6636,22.4676,22.6457,72917.0
2020-03-30 11:15:00,25.42,25.59,25.39,25.59,56457.0,22.6457,22.7972,22.619,22.7972,56457.0
2020-03-30 11:20:00,25.61,25.61,25.35,25.39,104003.0,22.815,22.815,22.5834,22.619,104003.0
2020-03-30 11:25:00,25.38,25.57,25.3,25.56,52402.0,22.6101,22.7794,22.5388,22.7705,52402.0
2020-03-30 11:30:00,25.57,25.75,25.55,25.74,44417.0,22.7794,22.9397,22.7616,22.9308,44417.0
2020-03-30 11:35:00,25.73,25.73,25.47,25.62,193600.0,22.9219,22.9219,22.6903,22.8239,193600.0
2020-03-30 11:40:00,25.63,25.71,25.6,25.7,25113.0,22.8328,22.9041,22.8061,22.8952,25113.0
2020-03-30 11:45:00,25.7,25.73,25.61,25.64,67601.0,22.8952,22.9219,22.815,22.8417,67601.0
2020-03-30 11:50:00,25.64,25.66,25.53,25.57,41788.0,22.8417,22.8596,22.7437,22.7794,41788.0
2020-03-30 11:55:00,25.57,25.69,25.56,25.63,29993.0,22.7794,22.8863,22.7705,22.8328,29993.0
2020-03-30 12:00:00,25.62,25.63,25.55,25.62,32624.0,22.8239,22.8328,22.7616,22.8239,32624.0
2020-03-30 12:05:00,25.62,25.68,25.62,25.67,31278.0,22.8239,22.8774,22.8239,22.8685,31278.0
2020-03-30 12:10:00,25.66,25.73,25.63,25.72,36746.0,22.8596,22.9219,22.8328,22.913,36746.0
2020-03-30 12:15:00,25.72,25.87,25.7,25.86,33877.0,22.913,23.0466,22.8952,23.0377,33877.0
2020-03-30 12:20:00,25.86,25.9,25.83,25.88,38503.0,23.0377,23.0734,23.011,23.0555,38503.0
2020-03-30 12:25:00,25.88,25.93,25.87,25.91,107338.0,23.0555,23.1001,23.0466,23.0823,107338.0
2020-03-30 12:30:00,25.92,25.92,25.73,25.86,89077.0,23.0912,23.0912,22.9219,23.0377,89077.0
2020-03-30 12:35:00,25.86,25.94,25.84,25.94,37471.0,23.0377,23.109,23.0199,23.109,37471.0
2020-03-30 12:40:00,25.93,25.93,25.73,25.74,67751.0,23.1001,23.1001,22.9219,22.9308,67751.0
2020-03-30 12:45:00,25.75,25.85,25.69,25.84,75887.0,22.9397,23.0288,22.8863,23.0199,75887.0
2020-03-30 12:50:00,25.85,25.94,25.84,25.89,46037.0,23.0288,23.109,23.0199,23.0645,46037.0
2020-03-30 12:55:00,25.88,25.88,25.81,25.86,51170.0,23.0555,23.0555,22.9932,23.0377,51170.0
2020-03-30 13:00:00,25.86,25.86,25.75,25.79,73922.0,23.0377,23.0377,22.9397,22.9754,73922.0
2020-03-30 13:05:00,25.79,25.82,25.77,25.8,49265.0,22.9754,23.0021,22.9575,22.9843,49265.0
2020-03-30 13:10:00,25.8,25.88,25.79,25.86,51053.0,22.9843,23.0555,22.9754,23.0377,51053.0
2020-03-30 13:15:00,25.88,25.94,25.87,25.93,29612.0,23.0555,23.109,23.0466,23.1001,29612.0
2020-03-30 13:20:00,25.94,26.03,25.9,26.0,38821.0,23.109,23.1892,23.0734,23.1624,38821.0
2020-03-30 13:25:00,26.0,26.09,25.96,26.05,42838.0,23.1624,23.2426,23.1268,23.207,42838.0
2020-03-30 13:30:00,26.06,26.08,26.0,26.07,45727.0,23.2159,23.2337,23.1624,23.2248,45727.0
2020-03-30 13:35:00,26.08,26.21,26.05,26.21,119258.0,23.2337,23.3495,23.207,23.3495,119258.0
2020-03-30 13:40:00,26.2,26.25,26.13,26.25,76591.0,23.3406,23.3852,23.2783,23.3852,76591.0
2020-03-30 13:45:00,26.25,26.36,26.21,26.36,133392.0,23.3852,23.4832,23.3495,23.4832,133392.0
2020-03-30 13:50:00,26.36,26.39,26.25,26.31,100862.0,23.4832,23.5099,23.3852,23.4386,100862.0
2020-03-30 13:55:00,26.31,26.34,26.23,26.24,67034.0,23.4386,23.4653,23.3673,23.3763,67034.0
2020-03-30 14:00:00,26.23,26.23,26.09,26.13,70500.0,23.3673,23.3673,23.2426,23.2783,70500.0
2020-03-30 14:05:00,26.13,26.19,26.09,26.18,67222.0,23.2783,23.3317,23.2426,23.3228,67222.0
2020-03-30 14:10:00,26.17,26.17,25.99,26.02,72597.0,23.3139,23.3139,23.1535,23.1803,72597.0
2020-03-30 14:15:00,26.02,26.09,25.97,26.06,43585.0,23.1803,23.2426,23.1357,23.2159,43585.0
2020-03-30 14:20:00,26.05,26.13,25.98,26.12,40752.0,23.207,23.2783,23.1446,23.2693,40752.0
2020-03-30 14:25:00,26.12,26.24,26.07,26.23,52450.0,23.2693,23.3763,23.2248,23.3673,52450.0
2020-03-30 14:30:00,26.23,26.24,26.15,26.22,57428.0,23.3673,23.3763,23.2961,23.3584,57428.0
2020-03-30 14:35:00,26.23,26.26,26.2,26.25,59419.0,23.3673,23.3941,23.3406,23.3852,59419.0
2020-03-30 14:40:00,26.25,26.28,26.21,26.27,111171.0,23.3852,23.4119,23.3495,23.403,111171.0
2020-03-30 14:45:00,26.27,26.29,26.21,26.29,61674.0,23.403,23.4208,23.3495,23.4208,61674.0
2020-03-30 14:50:00,26.29,26.33,26.23,26.29,65644.0,23.4208,23.4564,23.3673,23.4208,65644.0
2020-03-30 14:55:00,26.29,26.31,26.21,26.28,49053.0,23.4208,23.4386,23.3495,23.4119,49053.0
2020-03-30 15:00:00,26.28,26.3,26.23,26.25,50926.0,23.4119,23.4297,23.3673,23.3852,50926.0
2020-03-30 15:05:00,26.25,26.38,26.24,26.38,66380.0,23.3852,23.501,23.3763,23.501,66380.0
2020-03-30 15:10:00,26.38,26.51,26.37,26.49,78872.0,23.501,23.6168,23.4921,23.599,78872.0
2020-03-30 15:15:00,26.49,26.49,26.36,26.48,72513.0,23.599,23.599,23.4832,23.5901,72513.0
2020-03-30 15:20:00,26.48,26.51,26.32,26.33,62834.0,23.5901,23.6168,23.4475,23.4564,62834.0
2020-03-30 15:25:00,26.32,26.37,26.19,26.3,82906.0,23.4475,23.4921,23.3317,23.4297,82906.0
2020-03-30 15:30:00,26.32,26.41,26.2,26.26,88618.0,23.4475,23.5277,23.3406,23.3941,88618.0
2020-03-30 15:35:00,26.25,26.39,26.14,26.39,109836.0,23.3852,23.5099,23.2872,23.5099,109836.0
2020-03-30 15:40:00,26.39,26.46,26.36,26.42,283446.0,23.5099,23.5722,23.4832,23.5366,283446.0
2020-03-30 15:45:00,26.42,26.56,26.42,26.52,133307.0,23.5366,23.6613,23.5366,23.6257,133307.0
2020-03-30 15:50:00,26.52,26.69,26.44,26.52,308749.0,23.6257,23.7771,23.5544,23.6257,308749.0
2020-03-30 15:55:00,26.51,26.61,26.37,26.49,582780.0,23.6168,23.7059,23.4921,23.599,582780.0
2020-03-31 09:30:00,26.2,26.41,25.98,26.16,137606.0,23.3406,23.5277,23.1446,23.305,137606.0
2020-03-31 09:35:00,26.17,26.33,26.09,26.26,55892.0,23.3139,23.4564,23.2426,23.3941,55892.0
2020-03-31 09:40:00,26.27,26.39,26.18,26.21,82949.0,23.403,23.5099,23.3228,23.3495,82949.0
2020-03-31 09:45:00,26.2,26.35,26.2,26.26,96928.0,23.3406,23.4742,23.3406,23.3941,96928.0
2020-03-31 09:50:00,26.29,26.5,26.23,26.35,69866.0,23.4208,23.6079,23.3673,23.4742,69866.0
2020-03-31 09:55:00,26.39,26.76,26.35,26.66,123788.0,23.5099,23.8395,23.4742,23.7504,123788.0
2020-03-31 10:00:00,26.69,26.81,26.67,26.75,67535.0,23.7771,23.884,23.7593,23.8306,67535.0
2020-03-31 10:05:00,26.75,26.84,26.65,26.67,59583.0,23.8306,23.9108,23.7415,23.7593,59583.0
2020-03-31 10:10:00,26.68,26.77,26.61,26.77,51227.0,23.7682,23.8484,23.7059,23.8484,51227.0
2020-03-31 10:15:00,26.76,27.02,26.74,27.02,64249.0,23.8395,24.0711,23.8217,24.0711,64249.0
2020-03-31 10:20:00,27.02,27.04,26.9,26.95,56890.0,24.0711,24.0889,23.9642,24.0088,56890.0
2020-03-31 10:25:00,26.94,26.95,26.74,26.82,42619.0,23.9999,24.0088,23.8217,23.893,42619.0
2020-03-31 10:30:00,26.82,26.98,26.8,26.9,103195.0,23.893,24.0355,23.8751,23.9642,103195.0
2020-03-31 10:35:00,26.9,26.93,26.7,26.7,80225.0,23.9642,23.9909,23.7861,23.7861,80225.0
2020-03-31 10:40:00,26.71,26.78,26.65,26.73,52518.0,23.795,23.8573,23.7415,23.8128,52518.0
2020-03-31 10:45:00,26.73,26.78,26.63,26.64,41620.0,23.8128,23.8573,23.7237,23.7326,41620.0
2020-03-31 10:50:00,26.64,26.71,26.61,26.64,41427.0,23.7326,23.795,23.7059,23.7326,41427.0
2020-03-31 10:55:00,26.64,26.71,26.58,26.59,44118.0,23.7326,23.795,23.6791,23.6881,44118.0
2020-03-31 11:00:00,26.6,26.61,26.48,26.52,44089.0,23.697,23.7059,23.5901,23.6257,44089.0
2020-03-31 11:05:00,26.53,26.68,26.53,26.67,38617.0,23.6346,23.7682,23.6346,23.7593,38617.0
2020-03-31 11:10:00,26.68,26.74,26.66,26.69,49057.0,23.7682,23.8217,23.7504,23.7771,49057.0
2020-03-31 11:15:00,26.69,26.77,26.66,26.68,84375.0,23.7771,23.8484,23.7504,23.7682,84375.0
2020-03-31 11:20:00,26.68,26.72,26.6,26.63,49742.0,23.7682,23.8039,23.697,23.7237,49742.0
2020-03-31 11:25:00,26.63,26.69,26.6,26.68,59107.0,23.7237,23.7771,23.697,23.7682,59107.0
2020-03-31 11:30:00,26.67,26.79,26.67,26.78,47670.0,23.7593,23.8662,23.7593,23.8573,47670.0
2020-03-31 11:35:00,26.78,26.8,26.62,26.66,34560.0,23.8573,23.8751,23.7148,23.7504,34560.0
2020-03-31 11:40:00,26.66,26.77,26.66,26.77,29048.0,23.7504,23.8484,23.7504,23.8484,29048.0
2020-03-31 11:45:00,26.78,26.82,26.74,26.79,41602.0,23.8573,23.893,23.8217,23.8662,41602.0
2020-03-31 11:50:00,26.79,26.8,26.72,26.72,28885.0,23.8662,23.8751,23.8039,23.8039,28885.0
2020-03-31 11:55:00,26.72,26.81,26.68,26.77,36917.0,23.8039,23.884,23.7682,23.8484,36917.0
2020-03-31 12:00:00,26.77,26.84,26.73,26.8,133416.0,23.8484,23.9108,23.8128,23.8751,133416.0
2020-03-31 12:05:00,26.81,26.87,26.74,26.77,49594.0,23.884,23.9375,23.8217,23.8484,49594.0
2020-03-31 12:10:00,26.77,26.82,26.72,26.78,34291.0,23.8484,23.893,23.8039,23.8573,34291.0
2020-03-31 12:15:00,26.79,26.82,26.72,26.74,39751.0,23.8662,23.893,23.8039,23.8217,39751.0
2020-03-31 12:20:00,26.74,26.75,26.6,26.61,45123.0,23.8217,23.8306,23.697,23.7059,45123.0
2020-03-31 12:25:00,26.6,26.69,26.54,26.69,66670.0,23.697,23.7771,23.6435,23.7771,66670.0
2020-03-31 12:30:00,26.7,26.72,26.63,26.71,66395.0,23.7861,23.8039,23.7237,23.795,66395.0
2020-03-31 12:35:00,26.7,26.78,26.55,26.55,103013.0,23.7861,23.8573,23.6524,23.6524,103013.0
2020-03-31 12:40:00,26.56,26.7,26.51,26.65,102606.0,23.6613,23.7861,23.6168,23.7415,102606.0
2020-03-31 12:45:00,26.64,26.85,26.62,26.85,41887.0,23.7326,23.9197,23.7148,23.9197,41887.0
2020-03-31 12:50:00,26.85,26.89,26.81,26.85,51189.0,23.9197,23.9553,23.884,23.9197,51189.0
2020-03-31 12:55:00,26.84,26.86,26.77,26.82,33556.0,23.9108,23.9286,23.8484,23.893,33556.0
2020-03-31 13:00:00,26.82,26.85,26.74,26.74,41848.0,23.893,23.9197,23.8217,23.8217,41848.0
2020-03-31 13:05:00,26.73,26.8,26.68,26.77,57885.0,23.8128,23.8751,23.7682,23.8484,57885.0
2020-03-31 13:10:00,26.77,26.77,26.69,26.75,36721.0,23.8484,23.8484,23.7771,23.8306,36721.0
2020-03-31 13:15:00,26.74,26.75,26.66,26.68,34257.0,23.8217,23.8306,23.7504,23.7682,34257.0
2020-03-31 13:20:00,26.67,26.67,26.55,26.61,70600.0,23.7593,23.7593,23.6524,23.7059,70600.0
2020-03-31 13:25:00,26.6,26.66,26.58,26.61,46872.0,23.697,23.7504,23.6791,23.7059,46872.0
2020-03-31 13:30:00,26.61,26.66,26.53,26.64,54313.0,23.7059,23.7504,23.6346,23.7326,54313.0
2020-03-31 13:35:00,26.66,26.77,26.65,26.68,47479.0,23.7504,23.8484,23.7415,23.7682,47479.0
2020-03-31 13:40:00,26.67,26.76,26.66,26.71,47924.0,23.7593,23.8395,23.7504,23.795,47924.0
2020-03-31 13:45:00,26.71,26.77,26.69,26.74,39086.0,23.795,23.8484,23.7771,23.8217,39086.0
2020-03-31 13:50:00,26.74,26.74,26.64,26.66,43872.0,23.8217,23.8217,23.7326,23.7504,43872.0
2020-03-31 13:55:00,26.66,26.91,26.66,26.86,88695.0,23.7504,23.9731,23.7504,23.9286,88695.0
2020-03-31 14:00:00,26.87,26.92,26.84,26.9,73164.0,23.9375,23.982,23.9108,23.9642,73164.0
2020-03-31 14:05:00,26.91,26.93,26.83,26.92,72101.0,23.9731,23.9909,23.9019,23.982,72101.0
2020-03-31 14:10:00,26.92,27.03,26.87,27.0,82955.0,23.982,24.08,23.9375,24.0533,82955.0
2020-03-31 14:15:00,27.0,27.02,26.9,26.99,41002.0,24.0533,24.0711,23.9642,24.0444,41002.0
2020-03-31 14:20:00,26.99,27.02,26.96,27.01,46106.0,24.0444,24.0711,24.0177,24.0622,46106.0
2020-03-31 14:25:00,27.0,27.09,26.98,27.09,36563.0,24.0533,24.1335,24.0355,24.1335,36563.0
2020-03-31 14:30:00,27.08,27.1,27.02,27.08,41341.0,24.1246,24.1424,24.0711,24.1246,41341.0
2020-03-31 14:35:00,27.08,27.21,27.05,27.2,54226.0,24.1246,24.2404,24.0979,24.2315,54226.0
2020-03-31 14:40:00,27.2,27.2,27.11,27.14,61841.0,24.2315,24.2315,24.1513,24.178,61841.0
2020-03-31 14:45:00,27.15,27.18,27.05,27.15,51429.0,24.1869,24.2137,24.0979,24.1869,51429.0
2020-03-31 14:50:00,27.16,27.25,27.14,27.19,72924.0,24.1958,24.276,24.178,24.2226,72924.0
2020-03-31 14:55:00,27.2,27.21,27.08,27.16,95773.0,24.2315,24.2404,24.1246,24.1958,95773.0
2020-03-31 15:00:00,27.16,27.23,27.12,27.14,62927.0,24.1958,24.2582,24.1602,24.178,62927.0
2020-03-31 15:05:00,27.15,27.17,27.04,27.07,65105.0,24.1869,24.2048,24.0889,24.1157,65105.0
2020-03-31 15:10:00,27.07,27.07,26.94,26.99,89674.0,24.1157,24.1157,23.9999,24.0444,89674.0
2020-03-31 15:15:00,26.99,27.04,26.9,26.93,90203.0,24.0444,24.0889,23.9642,23.9909,90203.0
2020-03-31 15:20:00,26.93,26.94,26.85,26.89,118823.0,23.9909,23.9999,23.9197,23.9553,118823.0
2020-03-31 15:25:00,26.89,27.0,26.89,26.96,109851.0,23.9553,24.0533,23.9553,24.0177,109851.0
2020-03-31 15:30:00,26.96,27.0,26.75,26.93,152152.0,24.0177,24.0533,23.8306,23.9909,152152.0
2020-03-31 15:35:00,26.93,26.93,26.83,26.89,89459.0,23.9909,23.9909,23.9019,23.9553,89459.0
2020-03-31 15:40:00,26.9,26.94,26.82,26.89,97034.0,23.9642,23.9999,23.893,23.9553,97034.0
2020-03-31 15:45:00,26.89,26.9,26.69,26.72,157475.0,23.9553,23.9642,23.7771,23.8039,157475.0
2020-03-31 15:50:00,26.75,27.47,26.73,27.02,439499.0,23.8306,24.472,23.8128,24.0711,439499.0
2020-03-31 15:55:00,27.03,27.13,26.84,26.95,660229.0,24.08,24.1691,23.9108,24.0088,660229.0
2020-04-01 09:30:00,25.79,25.96,25.59,25.88,145392.0,22.9754,23.1268,22.7972,23.0555,145392.0
2020-04-01 09:35:00,25.86,26.16,25.77,25.92,155125.0,23.0377,23.305,22.9575,23.0912,155125.0
2020-04-01 09:40:00,25.92,26.21,25.89,26.17,114145.0,23.0912,23.3495,23.0645,23.3139,114145.0
2020-04-01 09:45:00,26.16,26.22,26.03,26.17,54601.0,23.305,23.3584,23.1892,23.3139,54601.0
2020-04-01 09:50:00,26.16,26.22,26.07,26.14,101367.0,23.305,23.3584,23.2248,23.2872,101367.0
2020-04-01 09:55:00,26.14,26.14,25.86,25.98,47801.0,23.2872,23.2872,23.0377,23.1446,47801.0
2020-04-01 10:00:00,25.96,25.98,25.81,25.91,82287.0,23.1268,23.1446,22.9932,23.0823,82287.0
2020-04-01 10:05:00,25.91,26.12,25.89,26.05,57531.0,23.0823,23.2693,23.0645,23.207,57531.0
2020-04-01 10:10:00,26.03,26.05,25.93,26.03,49969.0,23.1892,23.207,23.1001,23.1892,49969.0
2020-04-01 10:15:00,26.03,26.14,25.98,26.03,45351.0,23.1892,23.2872,23.1446,23.1892,45351.0
2020-04-01 10:20:00,26.02,26.11,25.83,25.85,94769.0,23.1803,23.2604,23.011,23.0288,94769.0
2020-04-01 10:25:00,25.84,25.85,25.66,25.74,67039.0,23.0199,23.0288,22.8596,22.9308,67039.0
2020-04-01 10:30:00,25.74,25.94,25.69,25.91,66578.0,22.9308,23.109,22.8863,23.0823,66578.0
2020-04-01 10:35:00,25.92,25.94,25.82,25.88,69316.0,23.0912,23.109,23.0021,23.0555,69316.0
2020-04-01 10:40:00,25.88,25.93,25.74,25.74,85923.0,23.0555,23.1001,22.9308,22.9308,85923.0
2020-04-01 10:45:00,25.75,25.87,25.75,25.86,61295.0,22.9397,23.0466,22.9397,23.0377,61295.0
2020-04-01 10:50:00,25.86,25.86,25.69,25.71,88064.0,23.0377,23.0377,22.8863,22.9041,88064.0
2020-04-01 10:55:00,25.71,25.75,25.68,25.72,74363.0,22.9041,22.9397,22.8774,22.913,74363.0
2020-04-01 11:00:00,25.72,25.78,25.68,25.78,43988.0,22.913,22.9665,22.8774,22.9665,43988.0
2020-04-01 11:05:00,25.77,25.77,25.69,25.69,42377.0,22.9575,22.9575,22.8863,22.8863,42377.0
2020-04-01 11:10:00,25.68,25.72,25.63,25.71,47542.0,22.8774,22.913,22.8328,22.9041,47542.0
2020-04-01 11:15:00,25.71,25.83,25.69,25.78,53846.0,22.9041,23.011,22.8863,22.9665,53846.0
2020-04-01 11:20:00,25.79,25.83,25.77,25.77,67656.0,22.9754,23.011,22.9575,22.9575,67656.0
2020-04-01 11:25:00,25.77,25.78,25.58,25.61,97447.0,22.9575,22.9665,22.7883,22.815,97447.0
2020-04-01 11:30:00,25.61,25.67,25.55,25.64,37699.0,22.815,22.8685,22.7616,22.8417,37699.0
2020-04-01 11:35:00,25.64,25.66,25.52,25.53,82229.0,22.8417,22.8596,22.7348,22.7437,82229.0
2020-04-01 11:40:00,25.52,25.53,25.33,25.36,83992.0,22.7348,22.7437,22.5656,22.5923,83992.0
2020-04-01 11:45:00,25.36,25.38,25.3,25.36,40988.0,22.5923,22.6101,22.5388,22.5923,40988.0
2020-04-01 11:50:00,25.36,25.4,25.32,25.38,55812.0,22.5923,22.6279,22.5567,22.6101,55812.0
2020-04-01 11:55:00,25.38,25.4,25.32,25.39,77956.0,22.6101,22.6279,22.5567,22.619,77956.0
2020-04-01 12:00:00,25.39,25.43,25.35,25.35,53631.0,22.619,22.6547,22.5834,22.5834,53631.0
2020-04-01 12:05:00,25.36,25.38,25.21,25.22,46802.0,22.5923,22.6101,22.4587,22.4676,46802.0
2020-04-01 12:10:00,25.23,25.35,25.23,25.33,33744.0,22.4765,22.5834,22.4765,22.5656,33744.0
2020-04-01 12:15:00,25.34,25.38,25.19,25.21,42917.0,22.5745,22.6101,22.4408,22.4587,42917.0
2020-04-01 12:20:00,25.21,25.36,25.2,25.33,80519.0,22.4587,22.5923,22.4498,22.5656,80519.0
2020-04-01 12:25:00,25.33,25.34,25.27,25.29,40439.0,22.5656,22.5745,22.5121,22.5299,40439.0
2020-04-01 12:30:00,25.3,25.48,25.3,25.46,77900.0,22.5388,22.6992,22.5388,22.6814,77900.0
2020-04-01 12:35:00,25.45,25.45,25.29,25.35,66833.0,22.6725,22.6725,22.5299,22.5834,66833.0
2020-04-01 12:40:00,25.35,25.48,25.34,25.46,162881.0,22.5834,22.6992,22.5745,22.6814,162881.0
2020-04-01 12:45:00,25.45,25.49,25.31,25.32,104240.0,22.6725,22.7081,22.5478,22.5567,104240.0
2020-04-01 12:50:00,25.33,25.43,25.3,25.42,48026.0,22.5656,22.6547,22.5388,22.6457,48026.0
2020-04-01 12:55:00,25.41,25.43,25.27,25.27,62772.0,22.6368,22.6547,22.5121,22.5121,62772.0
2020-04-01 13:00:00,25.26,25.33,25.18,25.33,54881.0,22.5032,22.5656,22.4319,22.5656,54881.0
2020-04-01 13:05:00,25.35,25.35,25.21,25.25,31550.0,22.5834,22.5834,22.4587,22.4943,31550.0
2020-04-01 13:10:00,25.24,25.32,25.21,25.26,43931.0,22.4854,22.5567,22.4587,22.5032,43931.0
2020-04-01 13:15:00,25.26,25.34,25.25,25.32,32812.0,22.5032,22.5745,22.4943,22.5567,32812.0
2020-04-01 13:20:00,25.31,25.38,25.31,25.37,38949.0,22.5478,22.6101,22.5478,22.6012,38949.0
2020-04-01 13:25:00,25.37,25.39,25.25,25.29,70122.0,22.6012,22.619,22.4943,22.5299,70122.0
2020-04-01 13:30:00,25.29,25.3,25.15,25.16,55106.0,22.5299,22.5388,22.4052,22.4141,55106.0
2020-04-01 13:35:00,25.16,25.2,25.07,25.1,96258.0,22.4141,22.4498,22.3339,22.3607,96258.0
2020-04-01 13:40:00,25.11,25.26,25.09,25.24,47472.0,22.3696,22.5032,22.3518,22.4854,47472.0
2020-04-01 13:45:00,25.23,25.24,25.16,25.17,65107.0,22.4765,22.4854,22.4141,22.423,65107.0
2020-04-01 13:50:00,25.16,25.29,25.12,25.27,65096.0,22.4141,22.5299,22.3785,22.5121,65096.0
2020-04-01 13:55:00,25.28,25.37,25.24,25.24,58390.0,22.521,22.6012,22.4854,22.4854,58390.0
2020-04-01 14:00:00,25.24,25.32,25.19,25.31,59182.0,22.4854,22.5567,22.4408,22.5478,59182.0
2020-04-01 14:05:00,25.31,25.39,25.3,25.31,39568.0,22.5478,22.619,22.5388,22.5478,39568.0
2020-04-01 14:10:00,25.32,25.37,25.28,25.29,51595.0,22.5567,22.6012,22.521,22.5299,51595.0
2020-04-01 14:15:00,25.29,25.31,25.2,25.23,47359.0,22.5299,22.5478,22.4498,22.4765,47359.0
2020-04-01 14:20:00,25.23,25.25,25.11,25.11,45775.0,22.4765,22.4943,22.3696,22.3696,45775.0
2020-04-01 14:25:00,25.12,25.21,25.11,25.19,48223.0,22.3785,22.4587,22.3696,22.4408,48223.0
2020-04-01 14:30:00,25.18,25.18,25.09,25.12,53224.0,22.4319,22.4319,22.3518,22.3785,53224.0
2020-04-01 14:35:00,25.12,25.14,25.02,25.07,90122.0,22.3785,22.3963,22.2894,22.3339,90122.0
2020-04-01 14:40:00,25.07,25.07,24.94,24.94,67643.0,22.3339,22.3339,22.2181,22.2181,67643.0
2020-04-01 14:45:00,24.94,25.02,24.93,24.97,66940.0,22.2181,22.2894,22.2092,22.2449,66940.0
2020-04-01 14:50:00,24.96,24.99,24.94,24.97,51516.0,22.2359,22.2627,22.2181,22.2449,51516.0
2020-04-01 14:55:00,24.97,25.02,24.94,24.98,64307.0,22.2449,22.2894,22.2181,22.2538,64307.0
2020-04-01 15:00:00,24.98,25.05,24.97,25.03,65733.0,22.2538,22.3161,22.2449,22.2983,65733.0
2020-04-01 15:05:00,25.04,25.04,24.95,24.96,60697.0,22.3072,22.3072,22.227,22.2359,60697.0
2020-04-01 15:10:00,24.96,25.09,24.96,25.09,61681.0,22.2359,22.3518,22.2359,22.3518,61681.0
2020-04-01 15:15:00,25.08,25.11,25.03,25.1,63625.0,22.3429,22.3696,22.2983,22.3607,63625.0
2020-04-01 15:20:00,25.09,25.1,24.98,24.99,59950.0,22.3518,22.3607,22.2538,22.2627,59950.0
2020-04-01 15:25:00,24.98,25.01,24.88,24.88,71471.0,22.2538,22.2805,22.1647,22.1647,71471.0
2020-04-01 15:30:00,24.89,25.03,24.88,24.98,90414.0,22.1736,22.2983,22.1647,22.2538,90414.0
2020-04-01 15:35:00,24.98,24.99,24.77,24.78,128435.0,22.2538,22.2627,22.0667,22.0756,128435.0
2020-04-01 15:40:00,24.79,24.87,24.77,24.8,118894.0,22.0845,22.1558,22.0667,22.0934,118894.0
2020-04-01 15:45:00,24.81,25.05,24.79,24.96,144513.0,22.1023,22.3161,22.0845,22.2359,144513.0
2020-04-01 15:50:00,24.96,25.23,24.96,25.23,281361.0,22.2359,22.4765,22.2359,22.4765,281361.0
2020-04-01 15:55:00,25.22,25.31,25.1,25.15,444705.0,22.4676,22.5478,22.3607,22.4052,444705.0
2020-04-02 09:30:00,25.18,25.58,25.14,25.58,160459.0,22.4319,22.7883,22.3963,22.7883,160459.0
2020-04-02 09:35:00,25.58,25.69,25.45,25.55,112919.0,22.7883,22.8863,22.6725,22.7616,112919.0
2020-04-02 09:40:00,25.55,25.65,25.55,25.6,87889.0,22.7616,22.8506,22.7616,22.8061,87889.0
2020-04-02 09:45:00,25.59,25.71,25.49,25.65,120886.0,22.7972,22.9041,22.7081,22.8506,120886.0
2020-04-02 09:50:00,25.65,25.74,25.41,25.42,102328.0,22.8506,22.9308,22.6368,22.6457,102328.0
2020-04-02 09:55:00,25.41,25.72,25.39,25.71,70235.0,22.6368,22.913,22.619,22.9041,70235.0
2020-04-02 10:00:00,25.72,25.98,25.7,25.8,152730.0,22.913,23.1446,22.8952,22.9843,152730.0
2020-04-02 10:05:00,25.81,26.13,25.76,26.11,78823.0,22.9932,23.2783,22.9486,23.2604,78823.0
2020-04-02 10:10:00,26.14,26.25,25.99,26.05,134783.0,23.2872,23.3852,23.1535,23.207,134783.0
2020-04-02 10:15:00,26.06,26.21,26.01,26.17,98887.0,23.2159,23.3495,23.1714,23.3139,98887.0
2020-04-02 10:20:00,26.17,26.3,26.17,26.28,106497.0,23.3139,23.4297,23.3139,23.4119,106497.0
2020-04-02 10:25:00,26.28,26.29,26.0,26.12,68906.0,23.4119,23.4208,23.1624,23.2693,68906.0
2020-04-02 10:30:00,26.12,26.31,26.05,26.3,114938.0,23.2693,23.4386,23.207,23.4297,114938.0
2020-04-02 10:35:00,26.3,26.67,26.3,26.61,122833.0,23.4297,23.7593,23.4297,23.7059,122833.0
2020-04-02 10:40:00,26.62,26.62,26.36,26.41,51828.0,23.7148,23.7148,23.4832,23.5277,51828.0
2020-04-02 10:45:00,26.41,26.51,26.27,26.31,69989.0,23.5277,23.6168,23.403,23.4386,69989.0
2020-04-02 10:50:00,26.31,26.43,26.17,26.2,83448.0,23.4386,23.5455,23.3139,23.3406,83448.0
2020-04-02 10:55:00,26.21,26.55,26.21,26.43,342496.0,23.3495,23.6524,23.3495,23.5455,342496.0
2020-04-02 11:00:00,26.44,26.56,26.33,26.48,84192.0,23.5544,23.6613,23.4564,23.5901,84192.0
2020-04-02 11:05:00,26.5,26.52,26.37,26.39,61976.0,23.6079,23.6257,23.4921,23.5099,61976.0
2020-04-02 11:10:00,26.39,26.42,26.22,26.24,58873.0,23.5099,23.5366,23.3584,23.3763,58873.0
2020-04-02 11:15:00,26.25,26.34,26.23,26.24,67014.0,23.3852,23.4653,23.3673,23.3763,67014.0
2020-04-02 11:20:00,26.24,26.24,26.04,26.07,69704.0,23.3763,23.3763,23.1981,23.2248,69704.0
2020-04-02 11:25:00,26.07,26.08,25.89,25.96,184138.0,23.2248,23.2337,23.0645,23.1268,184138.0
2020-04-02 11:30:00,25.96,26.02,25.86,25.9,84413.0,23.1268,23.1803,23.0377,23.0734,84413.0
2020-04-02 11:35:00,25.9,26.02,25.81,25.89,88687.0,23.0734,23.1803,22.9932,23.0645,88687.0
2020-04-02 11:40:00,25.89,25.98,25.87,25.94,109407.0,23.0645,23.1446,23.0466,23.109,109407.0
2020-04-02 11:45:00,25.95,26.1,25.93,26.1,57442.0,23.1179,23.2515,23.1001,23.2515,57442.0
2020-04-02 11:50:00,26.1,26.12,26.01,26.07,91680.0,23.2515,23.2693,23.1714,23.2248,91680.0
2020-04-02 11:55:00,26.06,26.2,26.05,26.13,49524.0,23.2159,23.3406,23.207,23.2783,49524.0
2020-04-02 12:00:00,26.14,26.17,26.07,26.09,35697.0,23.2872,23.3139,23.2248,23.2426,35697.0
2020-04-02 12:05:00,26.08,26.21,26.07,26.08,35405.0,23.2337,23.3495,23.2248,23.2337,35405.0
2020-04-02 12:10:00,26.08,26.22,26.07,26.17,44018.0,23.2337,23.3584,23.2248,23.3139,44018.0
2020-04-02 12:15:00,26.18,26.28,26.14,26.2,46555.0,23.3228,23.4119,23.2872,23.3406,46555.0
2020-04-02 12:20:00,26.2,26.28,26.18,26.23,51766.0,23.3406,23.4119,23.3228,23.3673,51766.0
2020-04-02 12:25:00,26.23,26.26,26.12,26.12,47093.0,23.3673,23.3941,23.2693,23.2693,47093.0
2020-04-02 12:30:00,26.13,26.16,26.03,26.07,44776.0,23.2783,23.305,23.1892,23.2248,44776.0
2020-04-02 12:35:00,26.07,26.1,25.97,26.01,54350.0,23.2248,23.2515,23.1357,23.1714,54350.0
2020-04-02 12:40:00,26.01,26.04,25.99,26.02,42574.0,23.1714,23.1981,23.1535,23.1803,42574.0
2020-04-02 12:45:00,26.02,26.08,26.0,26.07,81426.0,23.1803,23.2337,23.1624,23.2248,81426.0
2020-04-02 12:50:00,26.07,26.11,26.03,26.05,70499.0,23.2248,23.2604,23.1892,23.207,70499.0
2020-04-02 12:55:00,26.05,26.06,25.95,25.97,42209.0,23.207,23.2159,23.1179,23.1357,42209.0
2020-04-02 13:00:00,25.96,26.0,25.91,25.91,35447.0,23.1268,23.1624,23.0823,23.0823,35447.0
2020-04-02 13:05:00,25.92,25.97,25.87,25.89,75145.0,23.0912,23.1357,23.0466,23.0645,75145.0
2020-04-02 13:10:00,25.89,25.92,25.8,25.83,43269.0,23.0645,23.0912,22.9843,23.011,43269.0
2020-04-02 13:15:00,25.81,25.83,25.75,25.79,74268.0,22.9932,23.011,22.9397,22.9754,74268.0
2020-04-02 13:20:00,25.78,25.88,25.77,25.83,46203.0,22.9665,23.0555,22.9575,23.011,46203.0
2020-04-02 13:25:00,25.84,25.85,25.78,25.78,88960.0,23.0199,23.0288,22.9665,22.9665,88960.0
2020-04-02 13:30:00,25.79,25.79,25.72,25.76,55428.0,22.9754,22.9754,22.913,22.9486,55428.0
2020-04-02 13:35:00,25.75,25.81,25.74,25.78,40793.0,22.9397,22.9932,22.9308,22.9665,40793.0
2020-04-02 13:40:00,25.78,25.94,25.77,25.92,40005.0,22.9665,23.109,22.9575,23.0912,40005.0
2020-04-02 13:45:00,25.91,25.92,25.85,25.89,38562.0,23.0823,23.0912,23.0288,23.0645,38562.0
2020-04-02 13:50:00,25.89,25.95,25.88,25.91,40062.0,23.0645,23.1179,23.0555,23.0823,40062.0
2020-04-02 13:55:00,25.92,25.92,25.75,25.75,36038.0,23.0912,23.0912,22.9397,22.9397,36038.0
2020-04-02 14:00:00,25.74,25.76,25.63,25.68,44843.0,22.9308,22.9486,22.8328,22.8774,44843.0
2020-04-02 14:05:00,25.67,25.68,25.59,25.6,36695.0,22.8685,22.8774,22.7972,22.8061,36695.0
2020-04-02 14:10:00,25.6,25.74,25.58,25.73,46600.0,22.8061,22.9308,22.7883,22.9219,46600.0
2020-04-02 14:15:00,25.73,25.75,25.57,25.59,53771.0,22.9219,22.9397,22.7794,22.7972,53771.0
2020-04-02 14:20:00,25.59,25.68,25.58,25.65,54918.0,22.7972,22.8774,22.7883,22.8506,54918.0
2020-04-02 14:25:00,25.65,25.78,25.63,25.75,43252.0,22.8506,22.9665,22.8328,22.9397,43252.0
2020-04-02 14:30:00,25.74,25.74,25.62,25.69,61482.0,22.9308,22.9308,22.8239,22.8863,61482.0
2020-04-02 14:35:00,25.7,25.8,25.69,25.76,34699.0,22.8952,22.9843,22.8863,22.9486,34699.0
2020-04-02 14:40:00,25.76,25.78,25.67,25.67,72423.0,22.9486,22.9665,22.8685,22.8685,72423.0
2020-04-02 14:45:00,25.67,25.75,25.6,25.68,42488.0,22.8685,22.9397,22.8061,22.8774,42488.0
2020-04-02 14:50:00,25.68,25.83,25.64,25.77,45725.0,22.8774,23.011,22.8417,22.9575,45725.0
2020-04-02 14:55:00,25.76,25.91,25.76,25.9,45605.0,22.9486,23.0823,22.9486,23.0734,45605.0
2020-04-02 15:00:00,25.91,25.94,25.84,25.89,56088.0,23.0823,23.109,23.0199,23.0645,56088.0
2020-04-02 15:05:00,25.88,25.88,25.77,25.87,49543.0,23.0555,23.0555,22.9575,23.0466,49543.0
2020-04-02 15:10:00,25.87,25.87,25.77,25.79,48825.0,23.0466,23.0466,22.9575,22.9754,48825.0
2020-04-02 15:15:00,25.79,25.94,25.77,25.92,53903.0,22.9754,23.109,22.9575,23.0912,53903.0
2020-04-02 15:20:00,25.91,25.95,25.84,25.85,145407.0,23.0823,23.1179,23.0199,23.0288,145407.0
2020-04-02 15:25:00,25.86,25.89,25.77,25.83,76908.0,23.0377,23.0645,22.9575,23.011,76908.0
2020-04-02 15:30:00,25.82,25.86,25.73,25.73,91164.0,23.0021,23.0377,22.9219,22.9219,91164.0
2020-04-02 15:35:00,25.73,25.75,25.58,25.64,87357.0,22.9219,22.9397,22.7883,22.8417,87357.0
2020-04-02 15:40:00,25.63,25.78,25.62,25.77,115041.0,22.8328,22.9665,22.8239,22.9575,115041.0
2020-04-02 15:45:00,25.78,25.83,25.68,25.75,117422.0,22.9665,23.011,22.8774,22.9397,117422.0
2020-04-02 15:50:00,25.78,26.09,25.75,26.0,279823.0,22.9665,23.2426,22.9397,23.1624,279823.0
2020-04-02 15:55:00,26.0,26.09,25.96,26.05,533191.0,23.1624,23.2426,23.1268,23.207,533191.0
2020-04-03 09:30:00,25.98,26.07,25.89,25.96,119513.0,23.1446,23.2248,23.0645,23.1268,119513.0
2020-04-03 09:35:00,25.97,26.06,25.91,26.03,79376.0,23.1357,23.2159,23.0823,23.1892,79376.0
2020-04-03 09:40:00,26.03,26.3,25.98,26.11,88027.0,23.1892,23.4297,23.1446,23.2604,88027.0
2020-04-03 09:45:00,26.11,26.11,25.84,25.85,58485.0,23.2604,23.2604,23.0199,23.0288,58485.0
2020-04-03 09:50:00,25.86,26.0,25.79,25.98,51025.0,23.0377,23.1624,22.9754,23.1446,51025.0
2020-04-03 09:55:00,26.0,26.12,25.94,25.97,54243.0,23.1624,23.2693,23.109,23.1357,54243.0
2020-04-03 10:00:00,25.97,26.01,25.84,25.85,60475.0,23.1357,23.1714,23.0199,23.0288,60475.0
2020-04-03 10:05:00,25.85,26.0,25.84,25.88,57091.0,23.0288,23.1624,23.0199,23.0555,57091.0
2020-04-03 10:10:00,25.89,25.91,25.75,25.76,47363.0,23.0645,23.0823,22.9397,22.9486,47363.0
2020-04-03 10:15:00,25.75,25.75,25.5,25.51,55481.0,22.9397,22.9397,22.717,22.7259,55481.0
2020-04-03 10:20:00,25.51,25.59,25.46,25.59,33056.0,22.7259,22.7972,22.6814,22.7972,33056.0
2020-04-03 10:25:00,25.58,25.58,25.43,25.45,36179.0,22.7883,22.7883,22.6547,22.6725,36179.0
2020-04-03 10:30:00,25.45,25.5,25.28,25.3,51923.0,22.6725,22.717,22.521,22.5388,51923.0
2020-04-03 10:35:00,25.29,25.33,25.14,25.17,48497.0,22.5299,22.5656,22.3963,22.423,48497.0
2020-04-03 10:40:00,25.16,25.2,25.07,25.14,66741.0,22.4141,22.4498,22.3339,22.3963,66741.0
2020-04-03 10:45:00,25.15,25.24,25.09,25.21,44444.0,22.4052,22.4854,22.3518,22.4587,44444.0
2020-04-03 10:50:00,25.2,25.32,25.17,25.18,38834.0,22.4498,22.5567,22.423,22.4319,38834.0
2020-04-03 10:55:00,25.19,25.31,25.14,25.3,47999.0,22.4408,22.5478,22.3963,22.5388,47999.0
2020-04-03 11:00:00,25.3,25.42,25.3,25.32,43278.0,22.5388,22.6457,22.5388,22.5567,43278.0
2020-04-03 11:05:00,25.32,25.33,25.19,25.28,35100.0,22.5567,22.5656,22.4408,22.521,35100.0
2020-04-03 11:10:00,25.28,25.35,25.19,25.2,48442.0,22.521,22.5834,22.4408,22.4498,48442.0
2020-04-03 11:15:00,25.21,25.23,25.02,25.07,73959.0,22.4587,22.4765,22.2894,22.3339,73959.0
2020-04-03 11:20:00,25.08,25.2,25.07,25.19,41307.0,22.3429,22.4498,22.3339,22.4408,41307.0
2020-04-03 11:25:00,25.2,25.24,25.14,25.2,50282.0,22.4498,22.4854,22.3963,22.4498,50282.0
2020-04-03 11:30:00,25.2,25.25,25.16,25.2,54429.0,22.4498,22.4943,22.4141,22.4498,54429.0
2020-04-03 11:35:00,25.21,25.28,25.14,25.24,45458.0,22.4587,22.521,22.3963,22.4854,45458.0
2020-04-03 11:40:00,25.23,25.26,25.08,25.1,50481.0,22.4765,22.5032,22.3429,22.3607,50481.0
2020-04-03 11:45:00,25.09,25.09,25.0,25.08,35543.0,22.3518,22.3518,22.2716,22.3429,35543.0
2020-04-03 11:50:00,25.08,25.17,25.07,25.16,42235.0,22.3429,22.423,22.3339,22.4141,42235.0
2020-04-03 11:55:00,25.15,25.2,25.14,25.18,26853.0,22.4052,22.4498,22.3963,22.4319,26853.0
2020-04-03 12:00:00,25.17,25.22,25.13,25.18,31094.0,22.423,22.4676,22.3874,22.4319,31094.0
2020-04-03 12:05:00,25.17,25.17,25.06,25.14,37462.0,22.423,22.423,22.325,22.3963,37462.0
2020-04-03 12:10:00,25.14,25.18,25.09,25.12,24561.0,22.3963,22.4319,22.3518,22.3785,24561.0
2020-04-03 12:15:00,25.13,25.17,25.08,25.1,37774.0,22.3874,22.423,22.3429,22.3607,37774.0
2020-04-03 12:20:00,25.09,25.19,25.07,25.18,34884.0,22.3518,22.4408,22.3339,22.4319,34884.0
2020-04-03 12:25:00,25.19,25.21,25.13,25.21,61610.0,22.4408,22.4587,22.3874,22.4587,61610.0
2020-04-03 12:30:00,25.19,25.27,25.18,25.23,108291.0,22.4408,22.5121,22.4319,22.4765,108291.0
2020-04-03 12:35:00,25.23,25.33,25.2,25.33,56060.0,22.4765,22.5656,22.4498,22.5656,56060.0
2020-04-03 12:40:00,25.33,25.35,25.28,25.34,45940.0,22.5656,22.5834,22.521,22.5745,45940.0
2020-04-03 12:45:00,25.34,25.35,25.27,25.3,41909.0,22.5745,22.5834,22.5121,22.5388,41909.0
2020-04-03 12:50:00,25.29,25.36,25.28,25.33,30401.0,22.5299,22.5923,22.521,22.5656,30401.0
2020-04-03 12:55:00,25.32,25.38,25.3,25.37,33422.0,22.5567,22.6101,22.5388,22.6012,33422.0
2020-04-03 13:00:00,25.37,25.4,25.32,25.39,33157.0,22.6012,22.6279,22.5567,22.619,33157.0
2020-04-03 13:05:00,25.39,25.45,25.38,25.43,36188.0,22.619,22.6725,22.6101,22.6547,36188.0
2020-04-03 13:10:00,25.43,25.44,25.3,25.31,38804.0,22.6547,22.6636,22.5388,22.5478,38804.0
2020-04-03 13:15:00,25.32,25.38,25.3,25.33,56300.0,22.5567,22.6101,22.5388,22.5656,56300.0
2020-04-03 13:20:00,25.33,25.34,25.21,25.23,49399.0,22.5656,22.5745,22.4587,22.4765,49399.0
2020-04-03 13:25:00,25.23,25.23,25.16,25.22,33424.0,22.4765,22.4765,22.4141,22.4676,33424.0
2020-04-03 13:30:00,25.21,25.22,25.11,25.14,56061.0,22.4587,22.4676,22.3696,22.3963,56061.0
2020-04-03 13:35:00,25.13,25.17,25.06,25.09,78338.0,22.3874,22.423,22.325,22.3518,78338.0
2020-04-03 13:40:00,25.08,25.18,25.06,25.18,27720.0,22.3429,22.4319,22.325,22.4319,27720.0
2020-04-03 13:45:00,25.19,25.3,25.18,25.26,46621.0,22.4408,22.5388,22.4319,22.5032,46621.0
2020-04-03 13:50:00,25.26,25.29,25.24,25.26,44625.0,22.5032,22.5299,22.4854,22.5032,44625.0
2020-04-03 13:55:00,25.25,25.3,25.22,25.26,51323.0,22.4943,22.5388,22.4676,22.5032,51323.0
2020-04-03 14:00:00,25.24,25.31,25.19,25.25,49403.0,22.4854,22.5478,22.4408,22.4943,49403.0
2020-04-03 14:05:00,25.26,25.26,25.17,25.2,46619.0,22.5032,22.5032,22.423,22.4498,46619.0
2020-04-03 14:10:00,25.19,25.24,25.15,25.23,42708.0,22.4408,22.4854,22.4052,22.4765,42708.0
2020-04-03 14:15:00,25.23,25.25,25.17,25.22,71549.0,22.4765,22.4943,22.423,22.4676,71549.0
2020-04-03 14:20:00,25.21,25.28,25.21,25.27,65173.0,22.4587,22.521,22.4587,22.5121,65173.0
2020-04-03 14:25:00,25.26,25.42,25.26,25.38,82417.0,22.5032,22.6457,22.5032,22.6101,82417.0
2020-04-03 14:30:00,25.39,25.39,25.27,25.33,77692.0,22.619,22.619,22.5121,22.5656,77692.0
2020-04-03 14:35:00,25.33,25.34,25.24,25.27,93229.0,22.5656,22.5745,22.4854,22.5121,93229.0
2020-04-03 14:40:00,25.27,25.31,25.18,25.19,70178.0,22.5121,22.5478,22.4319,22.4408,70178.0
2020-04-03 14:45:00,25.19,25.23,25.11,25.18,56271.0,22.4408,22.4765,22.3696,22.4319,56271.0
2020-04-03 14:50:00,25.18,25.29,25.18,25.23,66926.0,22.4319,22.5299,22.4319,22.4765,66926.0
2020-04-03 14:55:00,25.24,25.31,25.24,25.28,59765.0,22.4854,22.5478,22.4854,22.521,59765.0
2020-04-03 15:00:00,25.28,25.32,25.13,25.14,114492.0,22.521,22.5567,22.3874,22.3963,114492.0
2020-04-03 15:05:00,25.15,25.16,25.05,25.12,59438.0,22.4052,22.4141,22.3161,22.3785,59438.0
2020-04-03 15:10:00,25.11,25.16,25.08,25.14,59147.0,22.3696,22.4141,22.3429,22.3963,59147.0
2020-04-03 15:15:00,25.13,25.37,25.12,25.29,56994.0,22.3874,22.6012,22.3785,22.5299,56994.0
2020-04-03 15:20:00,25.3,25.31,25.2,25.21,41665.0,22.5388,22.5478,22.4498,22.4587,41665.0
2020-04-03 15:25:00,25.21,25.37,25.19,25.35,48271.0,22.4587,22.6012,22.4408,22.5834,48271.0
2020-04-03 15:30:00,25.35,25.41,25.24,25.26,58150.0,22.5834,22.6368,22.4854,22.5032,58150.0
2020-04-03 15:35:00,25.26,25.33,25.19,25.21,73240.0,22.5032,22.5656,22.4408,22.4587,73240.0
2020-04-03 15:40:00,25.22,25.24,25.13,25.14,68310.0,22.4676,22.4854,22.3874,22.3963,68310.0
2020-04-03 15:45:00,25.14,25.39,25.13,25.36,106095.0,22.3963,22.619,22.3874,22.5923,106095.0
2020-04-03 15:50:00,25.38,25.61,25.37,25.58,320705.0,22.6101,22.815,22.6012,22.7883,320705.0
2020-04-03 15:55:00,25.58,25.58,25.4,25.46,608140.0,22.7883,22.7883,22.6279,22.6814,608140.0
2020-04-06 09:30:00,26.73,27.16,26.63,26.96,192108.0,23.8128,24.1958,23.7237,24.0177,192108.0
2020-04-06 09:35:00,26.95,27.04,26.82,26.9,66367.0,24.0088,24.0889,23.893,23.9642,66367.0
2020-04-06 09:40:00,26.92,27.02,26.89,27.02,63493.0,23.982,24.0711,23.9553,24.0711,63493.0
2020-04-06 09:45:00,27.03,27.27,27.02,27.07,133645.0,24.08,24.2938,24.0711,24.1157,133645.0
2020-04-06 09:50:00,27.07,27.23,27.04,27.21,83598.0,24.1157,24.2582,24.0889,24.2404,83598.0
2020-04-06 09:55:00,27.24,27.38,27.21,27.29,115527.0,24.2671,24.3918,24.2404,24.3117,115527.0
2020-04-06 10:00:00,27.31,27.46,27.2,27.25,112514.0,24.3295,24.4631,24.2315,24.276,112514.0
2020-04-06 10:05:00,27.24,27.39,27.2,27.34,95539.0,24.2671,24.4007,24.2315,24.3562,95539.0
2020-04-06 10:10:00,27.33,27.33,27.08,27.12,99436.0,24.3473,24.3473,24.1246,24.1602,99436.0
2020-04-06 10:15:00,27.11,27.39,27.11,27.39,158756.0,24.1513,24.4007,24.1513,24.4007,158756.0
2020-04-06 10:20:00,27.38,27.46,27.37,27.38,32905.0,24.3918,24.4631,24.3829,24.3918,32905.0
2020-04-06 10:25:00,27.39,27.4,27.07,27.16,114169.0,24.4007,24.4097,24.1157,24.1958,114169.0
2020-04-06 10:30:00,27.16,27.32,27.15,27.24,63979.0,24.1958,24.3384,24.1869,24.2671,63979.0
2020-04-06 10:35:00,27.23,27.26,27.1,27.2,78712.0,24.2582,24.2849,24.1424,24.2315,78712.0
2020-04-06 10:40:00,27.2,27.23,27.13,27.21,39089.0,24.2315,24.2582,24.1691,24.2404,39089.0
2020-04-06 10:45:00,27.22,27.36,27.16,27.16,62607.0,24.2493,24.374,24.1958,24.1958,62607.0
2020-04-06 10:50:00,27.17,27.27,27.16,27.24,43940.0,24.2048,24.2938,24.1958,24.2671,43940.0
2020-04-06 10:55:00,27.24,27.3,27.17,27.24,53094.0,24.2671,24.3206,24.2048,24.2671,53094.0
2020-04-06 11:00:00,27.24,27.25,27.14,27.14,54376.0,24.2671,24.276,24.178,24.178,54376.0
2020-04-06 11:05:00,27.14,27.16,27.02,27.04,80261.0,24.178,24.1958,24.0711,24.0889,80261.0
2020-04-06 11:10:00,27.05,27.05,26.96,26.96,42099.0,24.0979,24.0979,24.0177,24.0177,42099.0
2020-04-06 11:15:00,26.96,27.05,26.96,26.97,37899.0,24.0177,24.0979,24.0177,24.0266,37899.0
2020-04-06 11:20:00,26.98,27.07,26.96,27.04,35716.0,24.0355,24.1157,24.0177,24.0889,35716.0
2020-04-06 11:25:00,27.04,27.13,27.01,27.12,63104.0,24.0889,24.1691,24.0622,24.1602,63104.0
2020-04-06 11:30:00,27.13,27.24,27.12,27.13,57603.0,24.1691,24.2671,24.1602,24.1691,57603.0
2020-04-06 11:35:00,27.13,27.29,27.12,27.27,49440.0,24.1691,24.3117,24.1602,24.2938,49440.0
2020-04-06 11:40:00,27.26,27.34,27.23,27.25,46097.0,24.2849,24.3562,24.2582,24.276,46097.0
2020-04-06 11:45:00,27.24,27.3,27.17,27.28,56410.0,24.2671,24.3206,24.2048,24.3028,56410.0
2020-04-06 11:50:00,27.29,27.33,27.25,27.28,202608.0,24.3117,24.3473,24.276,24.3028,202608.0
2020-04-06 11:55:00,27.27,27.28,27.15,27.2,53223.0,24.2938,24.3028,24.1869,24.2315,53223.0
2020-04-06 12:00:00,27.21,27.23,27.17,27.2,36341.0,24.2404,24.2582,24.2048,24.2315,36341.0
2020-04-06 12:05:00,27.2,27.22,27.14,27.21,58720.0,24.2315,24.2493,24.178,24.2404,58720.0
2020-04-06 12:10:00,27.21,27.34,27.19,27.34,48882.0,24.2404,24.3562,24.2226,24.3562,48882.0
2020-04-06 12:15:00,27.33,27.33,27.25,27.26,44672.0,24.3473,24.3473,24.276,24.2849,44672.0
2020-04-06 12:20:00,27.26,27.32,27.23,27.32,212714.0,24.2849,24.3384,24.2582,24.3384,212714.0
2020-04-06 12:25:00,27.32,27.48,27.31,27.39,57154.0,24.3384,24.4809,24.3295,24.4007,57154.0
2020-04-06 12:30:00,27.4,27.4,27.28,27.31,55374.0,24.4097,24.4097,24.3028,24.3295,55374.0
2020-04-06 12:35:00,27.3,27.36,27.28,27.33,37992.0,24.3206,24.374,24.3028,24.3473,37992.0
2020-04-06 12:40:00,27.33,27.35,27.25,27.26,34411.0,24.3473,24.3651,24.276,24.2849,34411.0
2020-04-06 12:45:00,27.26,27.28,27.18,27.21,154463.0,24.2849,24.3028,24.2137,24.2404,154463.0
2020-04-06 12:50:00,27.2,27.23,27.18,27.18,189140.0,24.2315,24.2582,24.2137,24.2137,189140.0
2020-04-06 12:55:00,27.19,27.2,27.14,27.2,35781.0,24.2226,24.2315,24.178,24.2315,35781.0
2020-04-06 13:00:00,27.19,27.2,27.13,27.16,44984.0,24.2226,24.2315,24.1691,24.1958,44984.0
2020-04-06 13:05:00,27.17,27.18,27.1,27.13,28675.0,24.2048,24.2137,24.1424,24.1691,28675.0
2020-04-06 13:10:00,27.14,27.18,27.13,27.14,80289.0,24.178,24.2137,24.1691,24.178,80289.0
2020-04-06 13:15:00,27.14,27.21,27.07,27.11,110305.0,24.178,24.2404,24.1157,24.1513,110305.0
2020-04-06 13:20:00,27.11,27.13,27.01,27.1,47107.0,24.1513,24.1691,24.0622,24.1424,47107.0
2020-04-06 13:25:00,27.1,27.11,26.98,27.06,439094.0,24.1424,24.1513,24.0355,24.1068,439094.0
2020-04-06 13:30:00,27.11,27.19,27.1,27.16,75856.0,24.1513,24.2226,24.1424,24.1958,75856.0
2020-04-06 13:35:00,27.16,27.22,27.16,27.18,33918.0,24.1958,24.2493,24.1958,24.2137,33918.0
2020-04-06 13:40:00,27.18,27.3,27.17,27.29,87352.0,24.2137,24.3206,24.2048,24.3117,87352.0
2020-04-06 13:45:00,27.29,27.38,27.22,27.37,37450.0,24.3117,24.3918,24.2493,24.3829,37450.0
2020-04-06 13:50:00,27.38,27.39,27.29,27.29,30676.0,24.3918,24.4007,24.3117,24.3117,30676.0
2020-04-06 13:55:00,27.29,27.3,27.25,27.25,28360.0,24.3117,24.3206,24.276,24.276,28360.0
2020-04-06 14:00:00,27.25,27.28,27.22,27.23,39985.0,24.276,24.3028,24.2493,24.2582,39985.0
2020-04-06 14:05:00,27.24,27.25,27.11,27.14,24414.0,24.2671,24.276,24.1513,24.178,24414.0
2020-04-06 14:10:00,27.15,27.18,27.1,27.15,31866.0,24.1869,24.2137,24.1424,24.1869,31866.0
2020-04-06 14:15:00,27.16,27.21,27.12,27.18,27745.0,24.1958,24.2404,24.1602,24.2137,27745.0
2020-04-06 14:20:00,27.18,27.28,27.17,27.27,25765.0,24.2137,24.3028,24.2048,24.2938,25765.0
2020-04-06 14:25:00,27.28,27.28,27.23,27.24,40309.0,24.3028,24.3028,24.2582,24.2671,40309.0
2020-04-06 14:30:00,27.24,27.26,27.15,27.19,79567.0,24.2671,24.2849,24.1869,24.2226,79567.0
2020-04-06 14:35:00,27.2,27.21,27.12,27.16,53574.0,24.2315,24.2404,24.1602,24.1958,53574.0
2020-04-06 14:40:00,27.15,27.17,27.01,27.13,75179.0,24.1869,24.2048,24.0622,24.1691,75179.0
2020-04-06 14:45:00,27.13,27.17,27.1,27.14,56613.0,24.1691,24.2048,24.1424,24.178,56613.0
2020-04-06 14:50:00,27.14,27.15,27.11,27.12,39988.0,24.178,24.1869,24.1513,24.1602,39988.0
2020-04-06 14:55:00,27.11,27.15,27.1,27.12,54736.0,24.1513,24.1869,24.1424,24.1602,54736.0
2020-04-06 15:00:00,27.11,27.11,27.03,27.09,68782.0,24.1513,24.1513,24.08,24.1335,68782.0
2020-04-06 15:05:00,27.09,27.21,27.08,27.13,66348.0,24.1335,24.2404,24.1246,24.1691,66348.0
2020-04-06 15:10:00,27.14,27.14,27.0,27.03,69500.0,24.178,24.178,24.0533,24.08,69500.0
2020-04-06 15:15:00,27.02,27.14,27.02,27.03,80594.0,24.0711,24.178,24.0711,24.08,80594.0
2020-04-06 15:20:00,27.03,27.15,27.02,27.15,93305.0,24.08,24.1869,24.0711,24.1869,93305.0
2020-04-06 15:25:00,27.15,27.2,27.12,27.2,74860.0,24.1869,24.2315,24.1602,24.2315,74860.0
2020-04-06 15:30:00,27.2,27.31,27.12,27.23,111914.0,24.2315,24.3295,24.1602,24.2582,111914.0
2020-04-06 15:35:00,27.23,27.29,27.19,27.24,83595.0,24.2582,24.3117,24.2226,24.2671,83595.0
2020-04-06 15:40:00,27.25,27.29,27.15,27.24,112667.0,24.276,24.3117,24.1869,24.2671,112667.0
2020-04-06 15:45:00,27.25,27.28,27.16,27.27,128145.0,24.276,24.3028,24.1958,24.2938,128145.0
2020-04-06 15:50:00,27.28,27.96,27.28,27.54,300694.0,24.3028,24.9085,24.3028,24.5344,300694.0
2020-04-06 15:55:00,27.55,27.61,27.36,27.38,479898.0,24.5433,24.5967,24.374,24.3918,479898.0
2020-04-07 09:30:00,28.6,28.84,28.55,28.56,212467.0,25.4787,25.6925,25.4341,25.4431,212467.0
2020-04-07 09:35:00,28.58,28.78,28.47,28.47,97483.0,25.4609,25.639,25.3629,25.3629,97483.0
2020-04-07 09:40:00,28.46,28.67,28.41,28.65,93818.0,25.354,25.5411,25.3094,25.5232,93818.0
2020-04-07 09:45:00,28.66,28.88,28.63,28.87,122528.0,25.5321,25.7281,25.5054,25.7192,122528.0
2020-04-07 09:50:00,28.87,29.28,28.87,29.23,60043.0,25.7192,26.0845,25.7192,26.0399,60043.0
2020-04-07 09:55:00,29.23,29.31,29.16,29.23,56356.0,26.0399,26.1112,25.9776,26.0399,56356.0
2020-04-07 10:00:00,29.24,29.29,29.03,29.12,60012.0,26.0488,26.0934,25.8618,25.9419,60012.0
2020-04-07 10:05:00,29.12,29.24,29.04,29.05,64706.0,25.9419,26.0488,25.8707,25.8796,64706.0
2020-04-07 10:10:00,29.06,29.15,28.9,28.93,75795.0,25.8885,25.9687,25.7459,25.7727,75795.0
2020-04-07 10:15:00,28.93,28.95,28.79,28.95,53838.0,25.7727,25.7905,25.648,25.7905,53838.0
2020-04-07 10:20:00,28.94,29.0,28.82,28.87,41273.0,25.7816,25.835,25.6747,25.7192,41273.0
2020-04-07 10:25:00,28.86,29.01,28.83,28.86,47952.0,25.7103,25.8439,25.6836,25.7103,47952.0
2020-04-07 10:30:00,28.84,29.04,28.84,29.03,45812.0,25.6925,25.8707,25.6925,25.8618,45812.0
2020-04-07 10:35:00,29.02,29.05,28.88,29.0,83818.0,25.8529,25.8796,25.7281,25.835,83818.0
2020-04-07 10:40:00,28.99,29.05,28.92,28.99,60428.0,25.8261,25.8796,25.7638,25.8261,60428.0
2020-04-07 10:45:00,28.99,29.04,28.74,28.76,75386.0,25.8261,25.8707,25.6034,25.6212,75386.0
2020-04-07 10:50:00,28.76,28.88,28.74,28.79,77628.0,25.6212,25.7281,25.6034,25.648,77628.0
2020-04-07 10:55:00,28.79,28.96,28.78,28.9,81897.0,25.648,25.7994,25.639,25.7459,81897.0
2020-04-07 11:00:00,28.89,29.03,28.84,29.02,67501.0,25.737,25.8618,25.6925,25.8529,67501.0
2020-04-07 11:05:00,29.02,29.22,28.98,29.2,61622.0,25.8529,26.031,25.8172,26.0132,61622.0
2020-04-07 11:10:00,29.21,29.23,29.12,29.15,44819.0,26.0221,26.0399,25.9419,25.9687,44819.0
2020-04-07 11:15:00,29.16,29.28,29.12,29.15,54950.0,25.9776,26.0845,25.9419,25.9687,54950.0
2020-04-07 11:20:00,29.16,29.17,28.96,29.02,46046.0,25.9776,25.9865,25.7994,25.8529,46046.0
2020-04-07 11:25:00,29.02,29.08,28.94,29.05,38712.0,25.8529,25.9063,25.7816,25.8796,38712.0
2020-04-07 11:30:00,29.05,29.11,28.98,29.03,37955.0,25.8796,25.933,25.8172,25.8618,37955.0
2020-04-07 11:35:00,29.04,29.32,29.0,29.32,66696.0,25.8707,26.1201,25.835,26.1201,66696.0
2020-04-07 11:40:00,29.31,29.45,29.29,29.3,99204.0,26.1112,26.2359,26.0934,26.1023,99204.0
2020-04-07 11:45:00,29.3,29.33,29.12,29.15,47834.0,26.1023,26.129,25.9419,25.9687,47834.0
2020-04-07 11:50:00,29.15,29.17,29.09,29.15,25050.0,25.9687,25.9865,25.9152,25.9687,25050.0
2020-04-07 11:55:00,29.14,29.16,29.0,29.06,54329.0,25.9598,25.9776,25.835,25.8885,54329.0
2020-04-07 12:00:00,29.07,29.2,29.06,29.16,32169.0,25.8974,26.0132,25.8885,25.9776,32169.0
2020-04-07 12:05:00,29.17,29.3,29.17,29.3,27484.0,25.9865,26.1023,25.9865,26.1023,27484.0
2020-04-07 12:10:00,29.29,29.44,29.27,29.41,84288.0,26.0934,26.227,26.0756,26.2003,84288.0
2020-04-07 12:15:00,29.42,29.47,29.38,29.43,27531.0,26.2092,26.2537,26.1736,26.2181,27531.0
2020-04-07 12:20:00,29.44,29.45,29.28,29.28,34095.0,26.227,26.2359,26.0845,26.0845,34095.0
2020-04-07 12:25:00,29.29,29.38,29.26,29.37,34796.0,26.0934,26.1736,26.0667,26.1647,34796.0
2020-04-07 12:30:00,29.38,29.41,29.29,29.32,27442.0,26.1736,26.2003,26.0934,26.1201,27442.0
2020-04-07 12:35:00,29.32,29.39,29.26,29.36,26343.0,26.1201,26.1825,26.0667,26.1557,26343.0
2020-04-07 12:40:00,29.35,29.44,29.31,29.42,43088.0,26.1468,26.227,26.1112,26.2092,43088.0
2020-04-07 12:45:00,29.44,29.49,29.41,29.47,33288.0,26.227,26.2716,26.2003,26.2537,33288.0
2020-04-07 12:50:00,29.46,29.53,29.43,29.45,51986.0,26.2448,26.3072,26.2181,26.2359,51986.0
2020-04-07 12:55:00,29.44,29.5,29.39,29.43,60707.0,26.227,26.2805,26.1825,26.2181,60707.0
2020-04-07 13:00:00,29.43,29.5,29.42,29.42,53544.0,26.2181,26.2805,26.2092,26.2092,53544.0
2020-04-07 13:05:00,29.43,29.5,29.39,29.42,74717.0,26.2181,26.2805,26.1825,26.2092,74717.0
2020-04-07 13:10:00,29.43,29.44,29.35,29.38,39978.0,26.2181,26.227,26.1468,26.1736,39978.0
2020-04-07 13:15:00,29.37,29.4,29.3,29.33,39433.0,26.1647,26.1914,26.1023,26.129,39433.0
2020-04-07 13:20:00,29.32,29.36,29.26,29.35,62699.0,26.1201,26.1557,26.0667,26.1468,62699.0
2020-04-07 13:25:00,29.35,29.36,29.31,29.35,52998.0,26.1468,26.1557,26.1112,26.1468,52998.0
2020-04-07 13:30:00,29.36,29.39,29.29,29.34,76907.0,26.1557,26.1825,26.0934,26.1379,76907.0
2020-04-07 13:35:00,29.33,29.34,29.25,29.27,128766.0,26.129,26.1379,26.0578,26.0756,128766.0
2020-04-07 13:40:00,29.27,29.35,29.2,29.23,97661.0,26.0756,26.1468,26.0132,26.0399,97661.0
2020-04-07 13:45:00,29.23,29.28,29.2,29.21,44880.0,26.0399,26.0845,26.0132,26.0221,44880.0
2020-04-07 13:50:00,29.21,29.21,29.11,29.15,31193.0,26.0221,26.0221,25.933,25.9687,31193.0
2020-04-07 13:55:00,29.15,29.15,28.99,28.99,51346.0,25.9687,25.9687,25.8261,25.8261,51346.0
2020-04-07 14:00:00,28.99,29.01,28.94,28.97,25367.0,25.8261,25.8439,25.7816,25.8083,25367.0
2020-04-07 14:05:00,28.96,28.98,28.83,28.97,38428.0,25.7994,25.8172,25.6836,25.8083,38428.0
2020-04-07 14:10:00,28.97,29.02,28.95,28.98,35183.0,25.8083,25.8529,25.7905,25.8172,35183.0
2020-04-07 14:15:00,28.97,29.01,28.8,28.8,33966.0,25.8083,25.8439,25.6569,25.6569,33966.0
2020-04-07 14:20:00,28.8,28.94,28.8,28.9,30868.0,25.6569,25.7816,25.6569,25.7459,30868.0
2020-04-07 14:25:00,28.91,28.96,28.76,28.78,44501.0,25.7549,25.7994,25.6212,25.639,44501.0
2020-04-07 14:30:00,28.78,28.8,28.72,28.75,36845.0,25.639,25.6569,25.5856,25.6123,36845.0
2020-04-07 14:35:00,28.74,28.75,28.61,28.62,23453.0,25.6034,25.6123,25.4876,25.4965,23453.0
2020-04-07 14:40:00,28.62,28.62,28.44,28.45,40776.0,25.4965,25.4965,25.3362,25.3451,40776.0
2020-04-07 14:45:00,28.45,28.54,28.4,28.4,27578.0,25.3451,25.4252,25.3005,25.3005,27578.0
2020-04-07 14:50:00,28.39,28.41,28.27,28.28,49928.0,25.2916,25.3094,25.1847,25.1936,49928.0
2020-04-07 14:55:00,28.27,28.35,28.23,28.31,34913.0,25.1847,25.256,25.1491,25.2203,34913.0
2020-04-07 15:00:00,28.32,28.47,28.32,28.41,38930.0,25.2292,25.3629,25.2292,25.3094,38930.0
2020-04-07 15:05:00,28.4,28.48,28.33,28.46,44817.0,25.3005,25.3718,25.2382,25.354,44817.0
2020-04-07 15:10:00,28.46,28.52,28.43,28.48,36687.0,25.354,25.4074,25.3272,25.3718,36687.0
2020-04-07 15:15:00,28.48,28.5,28.23,28.23,37528.0,25.3718,25.3896,25.1491,25.1491,37528.0
2020-04-07 15:20:00,28.24,28.26,28.1,28.11,33895.0,25.158,25.1758,25.0333,25.0422,33895.0
2020-04-07 15:25:00,28.12,28.35,28.12,28.17,32845.0,25.0511,25.256,25.0511,25.0956,32845.0
2020-04-07 15:30:00,28.18,28.43,28.15,28.39,110984.0,25.1045,25.3272,25.0778,25.2916,110984.0
2020-04-07 15:35:00,28.4,28.59,28.37,28.58,93056.0,25.3005,25.4698,25.2738,25.4609,93056.0
2020-04-07 15:40:00,28.59,28.72,28.56,28.67,71872.0,25.4698,25.5856,25.4431,25.5411,71872.0
2020-04-07 15:45:00,28.66,28.81,28.62,28.78,92520.0,25.5321,25.6658,25.4965,25.639,92520.0
2020-04-07 15:50:00,28.8,28.8,28.3,28.41,157018.0,25.6569,25.6569,25.2114,25.3094,157018.0
2020-04-07 15:55:00,28.41,28.45,28.25,28.25,242491.0,25.3094,25.3451,25.1669,25.1669,242491.0
2020-04-08 09:30:00,28.52,28.67,28.44,28.48,67625.0,25.4074,25.5411,25.3362,25.3718,67625.0
2020-04-08 09:35:00,28.46,28.54,28.36,28.5,43527.0,25.354,25.4252,25.2649,25.3896,43527.0
2020-04-08 09:40:00,28.53,28.6,28.43,28.5,46602.0,25.4163,25.4787,25.3272,25.3896,46602.0
2020-04-08 09:45:00,28.52,28.6,28.46,28.48,51110.0,25.4074,25.4787,25.354,25.3718,51110.0
2020-04-08 09:50:00,28.46,28.53,28.43,28.5,36988.0,25.354,25.4163,25.3272,25.3896,36988.0
2020-04-08 09:55:00,28.47,28.6,28.46,28.55,40389.0,25.3629,25.4787,25.354,25.4341,40389.0
2020-04-08 10:00:00,28.55,28.58,28.47,28.48,43217.0,25.4341,25.4609,25.3629,25.3718,43217.0
2020-04-08 10:05:00,28.48,28.51,28.35,28.39,39107.0,25.3718,25.3985,25.256,25.2916,39107.0
2020-04-08 10:10:00,28.4,28.56,28.4,28.55,33343.0,25.3005,25.4431,25.3005,25.4341,33343.0
2020-04-08 10:15:00,28.57,28.57,28.49,28.54,35718.0,25.452,25.452,25.3807,25.4252,35718.0
2020-04-08 10:20:00,28.55,28.55,28.33,28.33,34874.0,25.4341,25.4341,25.2382,25.2382,34874.0
2020-04-08 10:25:00,28.33,28.48,28.3,28.48,42604.0,25.2382,25.3718,25.2114,25.3718,42604.0
2020-04-08 10:30:00,28.49,28.62,28.45,28.56,48513.0,25.3807,25.4965,25.3451,25.4431,48513.0
2020-04-08 10:35:00,28.58,28.58,28.45,28.45,31317.0,25.4609,25.4609,25.3451,25.3451,31317.0
2020-04-08 10:40:00,28.45,28.5,28.31,28.36,36126.0,25.3451,25.3896,25.2203,25.2649,36126.0
2020-04-08 10:45:00,28.35,28.46,28.34,28.45,38516.0,25.256,25.354,25.2471,25.3451,38516.0
2020-04-08 10:50:00,28.47,28.63,28.47,28.58,63554.0,25.3629,25.5054,25.3629,25.4609,63554.0
2020-04-08 10:55:00,28.58,28.75,28.55,28.74,24668.0,25.4609,25.6123,25.4341,25.6034,24668.0
2020-04-08 11:00:00,28.74,28.79,28.69,28.7,14699.0,25.6034,25.648,25.5589,25.5678,14699.0
2020-04-08 11:05:00,28.71,28.75,28.67,28.67,16592.0,25.5767,25.6123,25.5411,25.5411,16592.0
2020-04-08 11:10:00,28.68,28.81,28.67,28.78,22367.0,25.55,25.6658,25.5411,25.639,22367.0
2020-04-08 11:15:00,28.78,28.89,28.76,28.83,53516.0,25.639,25.737,25.6212,25.6836,53516.0
2020-04-08 11:20:00,28.84,28.89,28.79,28.81,24984.0,25.6925,25.737,25.648,25.6658,24984.0
2020-04-08 11:25:00,28.82,28.91,28.8,28.87,21079.0,25.6747,25.7549,25.6569,25.7192,21079.0
2020-04-08 11:30:00,28.87,28.9,28.76,28.85,39300.0,25.7192,25.7459,25.6212,25.7014,39300.0
2020-04-08 11:35:00,28.83,29.0,28.81,28.98,118459.0,25.6836,25.835,25.6658,25.8172,118459.0
2020-04-08 11:40:00,28.97,29.02,28.9,28.92,24513.0,25.8083,25.8529,25.7459,25.7638,24513.0
2020-04-08 11:45:00,28.9,28.99,28.89,28.93,24513.0,25.7459,25.8261,25.737,25.7727,24513.0
2020-04-08 11:50:00,28.92,28.93,28.83,28.89,24500.0,25.7638,25.7727,25.6836,25.737,24500.0
2020-04-08 11:55:00,28.9,28.94,28.79,28.8,31194.0,25.7459,25.7816,25.648,25.6569,31194.0
2020-04-08 12:00:00,28.8,28.85,28.78,28.85,14310.0,25.6569,25.7014,25.639,25.7014,14310.0
2020-04-08 12:05:00,28.84,28.85,28.77,28.8,14069.0,25.6925,25.7014,25.6301,25.6569,14069.0
2020-04-08 12:10:00,28.8,28.85,28.76,28.82,21798.0,25.6569,25.7014,25.6212,25.6747,21798.0
2020-04-08 12:15:00,28.86,28.95,28.84,28.92,32885.0,25.7103,25.7905,25.6925,25.7638,32885.0
2020-04-08 12:20:00,28.92,28.95,28.87,28.91,34020.0,25.7638,25.7905,25.7192,25.7549,34020.0
2020-04-08 12:25:00,28.92,28.92,28.78,28.8,11824.0,25.7638,25.7638,25.639,25.6569,11824.0
2020-04-08 12:30:00,28.79,28.82,28.78,28.82,11567.0,25.648,25.6747,25.639,25.6747,11567.0
2020-04-08 12:35:00,28.82,28.92,28.76,28.92,47392.0,25.6747,25.7638,25.6212,25.7638,47392.0
2020-04-08 12:40:00,28.92,28.95,28.84,28.91,22276.0,25.7638,25.7905,25.6925,25.7549,22276.0
2020-04-08 12:45:00,28.92,29.0,28.9,28.96,25594.0,25.7638,25.835,25.7459,25.7994,25594.0
2020-04-08 12:50:00,28.98,29.01,28.88,28.92,32997.0,25.8172,25.8439,25.7281,25.7638,32997.0
2020-04-08 12:55:00,28.92,28.95,28.87,28.93,34038.0,25.7638,25.7905,25.7192,25.7727,34038.0
2020-04-08 13:00:00,28.94,29.0,28.9,28.98,19885.0,25.7816,25.835,25.7459,25.8172,19885.0
2020-04-08 13:05:00,28.96,29.02,28.92,28.96,12716.0,25.7994,25.8529,25.7638,25.7994,12716.0
2020-04-08 13:10:00,28.98,29.0,28.91,29.0,7547.0,25.8172,25.835,25.7549,25.835,7547.0
2020-04-08 13:15:00,29.0,29.03,28.96,29.01,24087.0,25.835,25.8618,25.7994,25.8439,24087.0
2020-04-08 13:20:00,29.01,29.03,28.98,29.02,17095.0,25.8439,25.8618,25.8172,25.8529,17095.0
2020-04-08 13:25:00,29.01,29.02,28.9,28.92,18897.0,25.8439,25.8529,25.7459,25.7638,18897.0
2020-04-08 13:30:00,28.92,28.94,28.79,28.82,32510.0,25.7638,25.7816,25.648,25.6747,32510.0
2020-04-08 13:35:00,28.8,28.81,28.72,28.74,20362.0,25.6569,25.6658,25.5856,25.6034,20362.0
2020-04-08 13:40:00,28.74,28.78,28.71,28.74,11105.0,25.6034,25.639,25.5767,25.6034,11105.0
2020-04-08 13:45:00,28.73,28.83,28.73,28.77,12173.0,25.5945,25.6836,25.5945,25.6301,12173.0
2020-04-08 13:50:00,28.78,28.86,28.78,28.85,10322.0,25.639,25.7103,25.639,25.7014,10322.0
2020-04-08 13:55:00,28.86,28.86,28.77,28.79,14013.0,25.7103,25.7103,25.6301,25.648,14013.0
2020-04-08 14:00:00,28.8,28.91,28.79,28.9,15520.0,25.6569,25.7549,25.648,25.7459,15520.0
2020-04-08 14:05:00,28.91,29.0,28.89,29.0,24958.0,25.7549,25.835,25.737,25.835,24958.0
2020-04-08 14:10:00,28.98,29.0,28.94,28.96,23203.0,25.8172,25.835,25.7816,25.7994,23203.0
2020-04-08 14:15:00,28.97,29.1,28.97,29.1,32576.0,25.8083,25.9241,25.8083,25.9241,32576.0
2020-04-08 14:20:00,29.1,29.16,29.03,29.16,53687.0,25.9241,25.9776,25.8618,25.9776,53687.0
2020-04-08 14:25:00,29.16,29.17,29.11,29.17,19948.0,25.9776,25.9865,25.933,25.9865,19948.0
2020-04-08 14:30:00,29.18,29.26,29.16,29.24,29984.0,25.9954,26.0667,25.9776,26.0488,29984.0
2020-04-08 14:35:00,29.23,29.28,29.22,29.23,64439.0,26.0399,26.0845,26.031,26.0399,64439.0
2020-04-08 14:40:00,29.23,29.3,29.21,29.21,44797.0,26.0399,26.1023,26.0221,26.0221,44797.0
2020-04-08 14:45:00,29.21,29.26,29.16,29.17,46373.0,26.0221,26.0667,25.9776,25.9865,46373.0
2020-04-08 14:50:00,29.17,29.25,29.17,29.24,67825.0,25.9865,26.0578,25.9865,26.0488,67825.0
2020-04-08 14:55:00,29.24,29.29,29.21,29.26,72307.0,26.0488,26.0934,26.0221,26.0667,72307.0
2020-04-08 15:00:00,29.26,29.37,29.22,29.35,65679.0,26.0667,26.1647,26.031,26.1468,65679.0
2020-04-08 15:05:00,29.35,29.36,29.28,29.34,47758.0,26.1468,26.1557,26.0845,26.1379,47758.0
2020-04-08 15:10:00,29.33,29.33,29.21,29.24,41532.0,26.129,26.129,26.0221,26.0488,41532.0
2020-04-08 15:15:00,29.24,29.26,29.17,29.2,107391.0,26.0488,26.0667,25.9865,26.0132,107391.0
2020-04-08 15:20:00,29.2,29.21,29.13,29.18,45862.0,26.0132,26.0221,25.9508,25.9954,45862.0
2020-04-08 15:25:00,29.18,29.32,29.18,29.29,77014.0,25.9954,26.1201,25.9954,26.0934,77014.0
2020-04-08 15:30:00,29.3,29.49,29.3,29.38,64270.0,26.1023,26.2716,26.1023,26.1736,64270.0
2020-04-08 15:35:00,29.39,29.41,29.27,29.33,109832.0,26.1825,26.2003,26.0756,26.129,109832.0
2020-04-08 15:40:00,29.32,29.41,29.25,29.34,72681.0,26.1201,26.2003,26.0578,26.1379,72681.0
2020-04-08 15:45:00,29.3,29.36,29.27,29.35,108457.0,26.1023,26.1557,26.0756,26.1468,108457.0
2020-04-08 15:50:00,29.34,29.73,29.34,29.42,126711.0,26.1379,26.4854,26.1379,26.2092,126711.0
2020-04-08 15:55:00,29.42,29.43,29.24,29.3,346472.0,26.2092,26.2181,26.0488,26.1023,346472.0
2020-04-09 09:30:00,29.63,30.0,29.61,29.88,84285.0,26.3963,26.7259,26.3785,26.619,84285.0
2020-04-09 09:35:00,29.91,30.18,29.89,30.02,67534.0,26.6457,26.8863,26.6279,26.7437,67534.0
2020-04-09 09:40:00,30.03,30.32,30.0,30.21,97889.0,26.7526,27.011,26.7259,26.913,97889.0
2020-04-09 09:45:00,30.21,30.57,30.16,30.57,105129.0,26.913,27.2337,26.8684,27.2337,105129.0
2020-04-09 09:50:00,30.58,30.65,30.46,30.49,70864.0,27.2426,27.305,27.1357,27.1624,70864.0
2020-04-09 09:55:00,30.48,30.6,30.48,30.59,98751.0,27.1535,27.2604,27.1535,27.2515,98751.0
2020-04-09 10:00:00,30.6,30.81,30.52,30.78,98792.0,27.2604,27.4475,27.1891,27.4208,98792.0
2020-04-09 10:05:00,30.78,30.86,30.64,30.65,82824.0,27.4208,27.492,27.2961,27.305,82824.0
2020-04-09 10:10:00,30.66,30.98,30.65,30.98,67736.0,27.3139,27.5989,27.305,27.5989,67736.0
2020-04-09 10:15:00,30.99,31.01,30.68,30.7,63494.0,27.6079,27.6257,27.3317,27.3495,63494.0
2020-04-09 10:20:00,30.7,30.75,30.45,30.62,77644.0,27.3495,27.394,27.1268,27.2782,77644.0
2020-04-09 10:25:00,30.61,30.95,30.61,30.94,65423.0,27.2693,27.5722,27.2693,27.5633,65423.0
2020-04-09 10:30:00,30.95,31.17,30.89,31.16,104024.0,27.5722,27.7682,27.5188,27.7593,104024.0
2020-04-09 10:35:00,31.17,31.34,31.1,31.28,138116.0,27.7682,27.9197,27.7058,27.8662,138116.0
2020-04-09 10:40:00,31.29,31.29,31.13,31.18,62253.0,27.8751,27.8751,27.7326,27.7771,62253.0
2020-04-09 10:45:00,31.19,31.25,31.09,31.11,69331.0,27.786,27.8395,27.6969,27.7148,69331.0
2020-04-09 10:50:00,31.12,31.16,30.93,31.14,115691.0,27.7237,27.7593,27.5544,27.7415,115691.0
2020-04-09 10:55:00,31.14,31.32,31.13,31.2,72212.0,27.7415,27.9018,27.7326,27.7949,72212.0
2020-04-09 11:00:00,31.2,31.21,30.93,30.93,65793.0,27.7949,27.8038,27.5544,27.5544,65793.0
2020-04-09 11:05:00,30.93,31.07,30.87,30.98,66221.0,27.5544,27.6791,27.501,27.5989,66221.0
2020-04-09 11:10:00,30.99,31.0,30.8,30.89,42141.0,27.6079,27.6168,27.4386,27.5188,42141.0
2020-04-09 11:15:00,30.88,30.88,30.68,30.76,64058.0,27.5099,27.5099,27.3317,27.403,64058.0
2020-04-09 11:20:00,30.77,30.84,30.68,30.71,51181.0,27.4119,27.4742,27.3317,27.3584,51181.0
2020-04-09 11:25:00,30.71,30.97,30.65,30.96,94111.0,27.3584,27.59,27.305,27.5811,94111.0
2020-04-09 11:30:00,30.95,30.98,30.79,30.88,83818.0,27.5722,27.5989,27.4297,27.5099,83818.0
2020-04-09 11:35:00,30.88,31.02,30.78,30.98,78550.0,27.5099,27.6346,27.4208,27.5989,78550.0
2020-04-09 11:40:00,30.98,31.06,30.93,31.06,54376.0,27.5989,27.6702,27.5544,27.6702,54376.0
2020-04-09 11:45:00,31.07,31.08,30.95,30.99,44980.0,27.6791,27.688,27.5722,27.6079,44980.0
2020-04-09 11:50:00,30.99,30.99,30.9,30.94,70015.0,27.6079,27.6079,27.5277,27.5633,70015.0
2020-04-09 11:55:00,30.94,31.0,30.88,31.0,53000.0,27.5633,27.6168,27.5099,27.6168,53000.0
2020-04-09 12:00:00,31.0,31.05,30.9,30.99,43493.0,27.6168,27.6613,27.5277,27.6079,43493.0
2020-04-09 12:05:00,30.99,31.0,30.93,30.99,34049.0,27.6079,27.6168,27.5544,27.6079,34049.0
2020-04-09 12:10:00,30.98,30.99,30.88,30.92,28925.0,27.5989,27.6079,27.5099,27.5455,28925.0
2020-04-09 12:15:00,30.93,31.1,30.9,31.09,57087.0,27.5544,27.7058,27.5277,27.6969,57087.0
2020-04-09 12:20:00,31.09,31.2,31.05,31.16,77153.0,27.6969,27.7949,27.6613,27.7593,77153.0
2020-04-09 12:25:00,31.15,31.15,31.05,31.07,79850.0,27.7504,27.7504,27.6613,27.6791,79850.0
2020-04-09 12:30:00,31.07,31.16,31.04,31.04,33736.0,27.6791,27.7593,27.6524,27.6524,33736.0
2020-04-09 12:35:00,31.04,31.22,31.0,31.22,39525.0,27.6524,27.8128,27.6168,27.8128,39525.0
2020-04-09 12:40:00,31.21,31.29,31.19,31.19,62812.0,27.8038,27.8751,27.786,27.786,62812.0
2020-04-09 12:45:00,31.18,31.3,31.15,31.22,73387.0,27.7771,27.884,27.7504,27.8128,73387.0
2020-04-09 12:50:00,31.22,31.28,31.11,31.15,53855.0,27.8128,27.8662,27.7148,27.7504,53855.0
2020-04-09 12:55:00,31.15,31.24,31.09,31.15,58503.0,27.7504,27.8306,27.6969,27.7504,58503.0
2020-04-09 13:00:00,31.16,31.24,31.13,31.2,38722.0,27.7593,27.8306,27.7326,27.7949,38722.0
2020-04-09 13:05:00,31.21,31.25,31.17,31.19,49752.0,27.8038,27.8395,27.7682,27.786,49752.0
2020-04-09 13:10:00,31.19,31.19,31.04,31.12,44397.0,27.786,27.786,27.6524,27.7237,44397.0
2020-04-09 13:15:00,31.12,31.12,31.04,31.11,46257.0,27.7237,27.7237,27.6524,27.7148,46257.0
2020-04-09 13:20:00,31.1,31.11,30.96,30.98,55020.0,27.7058,27.7148,27.5811,27.5989,55020.0
2020-04-09 13:25:00,30.97,31.08,30.92,31.05,41183.0,27.59,27.688,27.5455,27.6613,41183.0
2020-04-09 13:30:00,31.05,31.13,31.0,31.02,52257.0,27.6613,27.7326,27.6168,27.6346,52257.0
2020-04-09 13:35:00,31.02,31.02,30.82,30.83,57918.0,27.6346,27.6346,27.4564,27.4653,57918.0
2020-04-09 13:40:00,30.82,30.91,30.79,30.83,124071.0,27.4564,27.5366,27.4297,27.4653,124071.0
2020-04-09 13:45:00,30.84,30.86,30.72,30.73,43597.0,27.4742,27.492,27.3673,27.3762,43597.0
2020-04-09 13:50:00,30.72,30.75,30.67,30.71,62375.0,27.3673,27.394,27.3228,27.3584,62375.0
2020-04-09 13:55:00,30.71,30.8,30.68,30.79,64755.0,27.3584,27.4386,27.3317,27.4297,64755.0
2020-04-09 14:00:00,30.79,30.83,30.65,30.66,61884.0,27.4297,27.4653,27.305,27.3139,61884.0
2020-04-09 14:05:00,30.66,30.67,30.52,30.57,46466.0,27.3139,27.3228,27.1891,27.2337,46466.0
2020-04-09 14:10:00,30.57,30.64,30.55,30.56,32793.0,27.2337,27.2961,27.2159,27.2248,32793.0
2020-04-09 14:15:00,30.56,30.57,30.44,30.48,35224.0,27.2248,27.2337,27.1179,27.1535,35224.0
2020-04-09 14:20:00,30.48,30.58,30.43,30.58,47158.0,27.1535,27.2426,27.109,27.2426,47158.0
2020-04-09 14:25:00,30.57,30.65,30.46,30.48,47900.0,27.2337,27.305,27.1357,27.1535,47900.0
2020-04-09 14:30:00,30.47,30.61,30.45,30.5,46513.0,27.1446,27.2693,27.1268,27.1713,46513.0
2020-04-09 14:35:00,30.5,30.65,30.49,30.6,61249.0,27.1713,27.305,27.1624,27.2604,61249.0
2020-04-09 14:40:00,30.61,30.63,30.58,30.6,88123.0,27.2693,27.2871,27.2426,27.2604,88123.0
2020-04-09 14:45:00,30.6,30.64,30.35,30.37,58467.0,27.2604,27.2961,27.0377,27.0555,58467.0
2020-04-09 14:50:00,30.38,30.43,30.26,30.28,90686.0,27.0644,27.109,26.9575,26.9753,90686.0
2020-04-09 14:55:00,30.27,30.49,30.27,30.49,92999.0,26.9664,27.1624,26.9664,27.1624,92999.0
2020-04-09 15:00:00,30.49,30.62,30.47,30.55,96565.0,27.1624,27.2782,27.1446,27.2159,96565.0
2020-04-09 15:05:00,30.55,30.71,30.5,30.68,77107.0,27.2159,27.3584,27.1713,27.3317,77107.0
2020-04-09 15:10:00,30.69,30.74,30.59,30.64,64026.0,27.3406,27.3851,27.2515,27.2961,64026.0
2020-04-09 15:15:00,30.65,30.68,30.52,30.57,80129.0,27.305,27.3317,27.1891,27.2337,80129.0
2020-04-09 15:20:00,30.58,30.59,30.48,30.48,91124.0,27.2426,27.2515,27.1535,27.1535,91124.0
2020-04-09 15:25:00,30.48,30.61,30.46,30.61,150327.0,27.1535,27.2693,27.1357,27.2693,150327.0
2020-04-09 15:30:00,30.61,30.75,30.6,30.71,112656.0,27.2693,27.394,27.2604,27.3584,112656.0
2020-04-09 15:35:00,30.71,30.75,30.58,30.7,118179.0,27.3584,27.394,27.2426,27.3495,118179.0
2020-04-09 15:40:00,30.7,30.76,30.6,30.65,127795.0,27.3495,27.403,27.2604,27.305,127795.0
2020-04-09 15:45:00,30.65,30.68,30.45,30.49,157459.0,27.305,27.3317,27.1268,27.1624,157459.0
2020-04-09 15:50:00,30.51,30.67,30.48,30.55,323363.0,27.1802,27.3228,27.1535,27.2159,323363.0
2020-04-09 15:55:00,30.55,30.68,30.54,30.59,464239.0,27.2159,27.3317,27.207,27.2515,464239.0
2020-04-13 09:30:00,30.29,30.53,29.95,29.99,106874.0,26.9842,27.1981,26.6814,26.717,106874.0
2020-04-13 09:35:00,29.92,29.98,29.7,29.91,52967.0,26.6546,26.7081,26.4586,26.6457,52967.0
2020-04-13 09:40:00,29.92,29.94,29.79,29.85,47801.0,26.6546,26.6724,26.5388,26.5923,47801.0
2020-04-13 09:45:00,29.86,29.89,29.69,29.75,35350.0,26.6012,26.6279,26.4497,26.5032,35350.0
2020-04-13 09:50:00,29.73,29.76,29.68,29.7,49242.0,26.4854,26.5121,26.4408,26.4586,49242.0
2020-04-13 09:55:00,29.71,29.78,29.43,29.48,81699.0,26.4675,26.5299,26.2181,26.2627,81699.0
2020-04-13 10:00:00,29.49,29.74,29.43,29.74,50431.0,26.2716,26.4943,26.2181,26.4943,50431.0
2020-04-13 10:05:00,29.74,29.77,29.61,29.65,69595.0,26.4943,26.521,26.3785,26.4141,69595.0
2020-04-13 10:10:00,29.65,29.71,29.49,29.54,43654.0,26.4141,26.4675,26.2716,26.3161,43654.0
2020-04-13 10:15:00,29.51,29.52,29.39,29.4,40009.0,26.2894,26.2983,26.1825,26.1914,40009.0
2020-04-13 10:20:00,29.41,29.48,29.3,29.37,28577.0,26.2003,26.2627,26.1023,26.1647,28577.0
2020-04-13 10:25:00,29.36,29.47,29.35,29.46,20481.0,26.1557,26.2537,26.1468,26.2448,20481.0
2020-04-13 10:30:00,29.44,29.54,29.4,29.51,31283.0,26.227,26.3161,26.1914,26.2894,31283.0
2020-04-13 10:35:00,29.52,29.55,29.33,29.35,19702.0,26.2983,26.325,26.129,26.1468,19702.0
2020-04-13 10:40:00,29.33,29.35,29.27,29.29,31394.0,26.129,26.1468,26.0756,26.0934,31394.0
2020-04-13 10:45:00,29.3,29.36,29.24,29.24,39730.0,26.1023,26.1557,26.0488,26.0488,39730.0
2020-04-13 10:50:00,29.25,29.28,29.07,29.09,51701.0,26.0578,26.0845,25.8974,25.9152,51701.0
2020-04-13 10:55:00,29.09,29.27,29.07,29.26,30524.0,25.9152,26.0756,25.8974,26.0667,30524.0
2020-04-13 11:00:00,29.27,29.27,29.15,29.19,22213.0,26.0756,26.0756,25.9687,26.0043,22213.0
2020-04-13 11:05:00,29.18,29.21,29.1,29.13,23373.0,25.9954,26.0221,25.9241,25.9508,23373.0
2020-04-13 11:10:00,29.14,29.21,29.13,29.17,30281.0,25.9598,26.0221,25.9508,25.9865,30281.0
2020-04-13 11:15:00,29.16,29.26,29.16,29.24,22492.0,25.9776,26.0667,25.9776,26.0488,22492.0
2020-04-13 11:20:00,29.23,29.35,29.19,29.35,22204.0,26.0399,26.1468,26.0043,26.1468,22204.0
2020-04-13 11:25:00,29.34,29.42,29.33,29.38,21347.0,26.1379,26.2092,26.129,26.1736,21347.0
2020-04-13 11:30:00,29.39,29.4,29.19,29.21,35087.0,26.1825,26.1914,26.0043,26.0221,35087.0
2020-04-13 11:35:00,29.21,29.25,29.17,29.22,21892.0,26.0221,26.0578,25.9865,26.031,21892.0
2020-04-13 11:40:00,29.22,29.22,29.11,29.17,37303.0,26.031,26.031,25.933,25.9865,37303.0
2020-04-13 11:45:00,29.17,29.27,29.17,29.27,20980.0,25.9865,26.0756,25.9865,26.0756,20980.0
2020-04-13 11:50:00,29.27,29.34,29.24,29.3,25057.0,26.0756,26.1379,26.0488,26.1023,25057.0
2020-04-13 11:55:00,29.3,29.37,29.28,29.29,24014.0,26.1023,26.1647,26.0845,26.0934,24014.0
2020-04-13 12:00:00,29.29,29.34,29.25,29.34,40407.0,26.0934,26.1379,26.0578,26.1379,40407.0
2020-04-13 12:05:00,29.34,29.42,29.34,29.4,19360.0,26.1379,26.2092,26.1379,26.1914,19360.0
2020-04-13 12:10:00,29.4,29.44,29.36,29.42,29860.0,26.1914,26.227,26.1557,26.2092,29860.0
2020-04-13 12:15:00,29.42,29.49,29.38,29.38,69097.0,26.2092,26.2716,26.1736,26.1736,69097.0
2020-04-13 12:20:00,29.39,29.41,29.32,29.34,34855.0,26.1825,26.2003,26.1201,26.1379,34855.0
2020-04-13 12:25:00,29.34,29.38,29.29,29.3,19081.0,26.1379,26.1736,26.0934,26.1023,19081.0
2020-04-13 12:30:00,29.29,29.29,29.2,29.22,44465.0,26.0934,26.0934,26.0132,26.031,44465.0
2020-04-13 12:35:00,29.22,29.25,29.15,29.16,69071.0,26.031,26.0578,25.9687,25.9776,69071.0
2020-04-13 12:40:00,29.16,29.21,29.15,29.19,25284.0,25.9776,26.0221,25.9687,26.0043,25284.0
2020-04-13 12:45:00,29.19,29.27,29.19,29.25,11319.0,26.0043,26.0756,26.0043,26.0578,11319.0
2020-04-13 12:50:00,29.24,29.25,29.17,29.2,30391.0,26.0488,26.0578,25.9865,26.0132,30391.0
2020-04-13 12:55:00,29.21,29.28,29.17,29.28,48451.0,26.0221,26.0845,25.9865,26.0845,48451.0
2020-04-13 13:00:00,29.28,29.28,29.21,29.23,12406.0,26.0845,26.0845,26.0221,26.0399,12406.0
2020-04-13 13:05:00,29.23,29.26,29.17,29.24,27899.0,26.0399,26.0667,25.9865,26.0488,27899.0
2020-04-13 13:10:00,29.24,29.25,29.08,29.21,51306.0,26.0488,26.0578,25.9063,26.0221,51306.0
2020-04-13 13:15:00,29.21,29.25,29.17,29.25,55341.0,26.0221,26.0578,25.9865,26.0578,55341.0
2020-04-13 13:20:00,29.25,29.25,29.11,29.14,25935.0,26.0578,26.0578,25.933,25.9598,25935.0
2020-04-13 13:25:00,29.15,29.21,29.14,29.2,32766.0,25.9687,26.0221,25.9598,26.0132,32766.0
2020-04-13 13:30:00,29.2,29.21,29.16,29.19,35049.0,26.0132,26.0221,25.9776,26.0043,35049.0
2020-04-13 13:35:00,29.18,29.24,29.14,29.2,25201.0,25.9954,26.0488,25.9598,26.0132,25201.0
2020-04-13 13:40:00,29.19,29.29,29.18,29.25,32423.0,26.0043,26.0934,25.9954,26.0578,32423.0
2020-04-13 13:45:00,29.26,29.28,29.15,29.15,25400.0,26.0667,26.0845,25.9687,25.9687,25400.0
2020-04-13 13:50:00,29.14,29.22,29.13,29.22,17496.0,25.9598,26.031,25.9508,26.031,17496.0
2020-04-13 13:55:00,29.23,29.34,29.22,29.3,44738.0,26.0399,26.1379,26.031,26.1023,44738.0
2020-04-13 14:00:00,29.3,29.36,29.27,29.34,16662.0,26.1023,26.1557,26.0756,26.1379,16662.0
2020-04-13 14:05:00,29.33,29.41,29.27,29.28,36631.0,26.129,26.2003,26.0756,26.0845,36631.0
2020-04-13 14:10:00,29.28,29.28,29.12,29.13,22035.0,26.0845,26.0845,25.9419,25.9508,22035.0
2020-04-13 14:15:00,29.14,29.2,29.12,29.19,18515.0,25.9598,26.0132,25.9419,26.0043,18515.0
2020-04-13 14:20:00,29.18,29.19,29.13,29.16,44467.0,25.9954,26.0043,25.9508,25.9776,44467.0
2020-04-13 14:25:00,29.16,29.17,29.04,29.06,51414.0,25.9776,25.9865,25.8707,25.8885,51414.0
2020-04-13 14:30:00,29.07,29.13,29.05,29.1,33590.0,25.8974,25.9508,25.8796,25.9241,33590.0
2020-04-13 14:35:00,29.09,29.11,29.04,29.07,17194.0,25.9152,25.933,25.8707,25.8974,17194.0
2020-04-13 14:40:00,29.08,29.08,28.99,29.0,35844.0,25.9063,25.9063,25.8261,25.835,35844.0
2020-04-13 14:45:00,29.0,29.23,28.99,29.2,88737.0,25.835,26.0399,25.8261,26.0132,88737.0
2020-04-13 14:50:00,29.19,29.24,29.17,29.2,23406.0,26.0043,26.0488,25.9865,26.0132,23406.0
2020-04-13 14:55:00,29.21,29.26,29.18,29.21,21874.0,26.0221,26.0667,25.9954,26.0221,21874.0
2020-04-13 15:00:00,29.21,29.21,29.06,29.09,32266.0,26.0221,26.0221,25.8885,25.9152,32266.0
2020-04-13 15:05:00,29.1,29.16,29.06,29.08,40287.0,25.9241,25.9776,25.8885,25.9063,40287.0
2020-04-13 15:10:00,29.09,29.16,29.08,29.15,19498.0,25.9152,25.9776,25.9063,25.9687,19498.0
2020-04-13 15:15:00,29.14,29.29,29.1,29.28,46309.0,25.9598,26.0934,25.9241,26.0845,46309.0
2020-04-13 15:20:00,29.27,29.33,29.2,29.25,34727.0,26.0756,26.129,26.0132,26.0578,34727.0
2020-04-13 15:25:00,29.25,29.25,29.17,29.24,33721.0,26.0578,26.0578,25.9865,26.0488,33721.0
2020-04-13 15:30:00,29.25,29.36,29.2,29.36,50388.0,26.0578,26.1557,26.0132,26.1557,50388.0
2020-04-13 15:35:00,29.36,29.37,29.28,29.35,49328.0,26.1557,26.1647,26.0845,26.1468,49328.0
2020-04-13 15:40:00,29.35,29.41,29.31,29.4,50166.0,26.1468,26.2003,26.1112,26.1914,50166.0
2020-04-13 15:45:00,29.4,29.44,29.34,29.43,54868.0,26.1914,26.227,26.1379,26.2181,54868.0
2020-04-13 15:50:00,29.43,29.45,29.21,29.33,109685.0,26.2181,26.2359,26.0221,26.129,109685.0
2020-04-13 15:55:00,29.32,29.42,29.26,29.35,221664.0,26.1201,26.2092,26.0667,26.1468,221664.0
2020-04-14 09:30:00,30.0,30.15,29.79,30.15,98950.0,26.7259,26.8595,26.5388,26.8595,98950.0
2020-04-14 09:35:00,30.17,30.35,30.13,30.26,52271.0,26.8773,27.0377,26.8417,26.9575,52271.0
2020-04-14 09:40:00,30.25,30.4,30.18,30.38,88105.0,26.9486,27.0822,26.8863,27.0644,88105.0
2020-04-14 09:45:00,30.39,30.68,30.33,30.63,71907.0,27.0733,27.3317,27.0199,27.2871,71907.0
2020-04-14 09:50:00,30.64,30.65,30.54,30.6,48592.0,27.2961,27.305,27.207,27.2604,48592.0
2020-04-14 09:55:00,30.59,30.79,30.59,30.76,89985.0,27.2515,27.4297,27.2515,27.403,89985.0
2020-04-14 10:00:00,30.75,30.79,30.66,30.74,48570.0,27.394,27.4297,27.3139,27.3851,48570.0
2020-04-14 10:05:00,30.73,30.76,30.65,30.76,41757.0,27.3762,27.403,27.305,27.403,41757.0
2020-04-14 10:10:00,30.76,30.86,30.68,30.7,62824.0,27.403,27.492,27.3317,27.3495,62824.0
2020-04-14 10:15:00,30.71,30.96,30.7,30.95,39324.0,27.3584,27.5811,27.3495,27.5722,39324.0
2020-04-14 10:20:00,30.96,30.97,30.88,30.95,64920.0,27.5811,27.59,27.5099,27.5722,64920.0
2020-04-14 10:25:00,30.95,30.97,30.86,30.91,121204.0,27.5722,27.59,27.492,27.5366,121204.0
2020-04-14 10:30:00,30.91,30.91,30.72,30.8,99316.0,27.5366,27.5366,27.3673,27.4386,99316.0
2020-04-14 10:35:00,30.79,30.87,30.72,30.85,137874.0,27.4297,27.501,27.3673,27.4831,137874.0
2020-04-14 10:40:00,30.85,30.96,30.84,30.96,60231.0,27.4831,27.5811,27.4742,27.5811,60231.0
2020-04-14 10:45:00,30.97,31.03,30.79,30.87,87824.0,27.59,27.6435,27.4297,27.501,87824.0
2020-04-14 10:50:00,30.87,30.91,30.81,30.85,43727.0,27.501,27.5366,27.4475,27.4831,43727.0
2020-04-14 10:55:00,30.84,30.88,30.81,30.82,106792.0,27.4742,27.5099,27.4475,27.4564,106792.0
2020-04-14 11:00:00,30.82,30.95,30.76,30.77,96592.0,27.4564,27.5722,27.403,27.4119,96592.0
2020-04-14 11:05:00,30.77,30.85,30.7,30.76,215810.0,27.4119,27.4831,27.3495,27.403,215810.0
2020-04-14 11:10:00,30.76,30.8,30.52,30.55,41981.0,27.403,27.4386,27.1891,27.2159,41981.0
2020-04-14 11:15:00,30.55,30.58,30.51,30.52,32698.0,27.2159,27.2426,27.1802,27.1891,32698.0
2020-04-14 11:20:00,30.52,30.73,30.51,30.73,43857.0,27.1891,27.3762,27.1802,27.3762,43857.0
2020-04-14 11:25:00,30.74,30.78,30.6,30.6,53168.0,27.3851,27.4208,27.2604,27.2604,53168.0
2020-04-14 11:30:00,30.6,30.66,30.59,30.61,37001.0,27.2604,27.3139,27.2515,27.2693,37001.0
2020-04-14 11:35:00,30.63,30.69,30.59,30.6,50120.0,27.2871,27.3406,27.2515,27.2604,50120.0
2020-04-14 11:40:00,30.61,30.69,30.58,30.6,24749.0,27.2693,27.3406,27.2426,27.2604,24749.0
2020-04-14 11:45:00,30.6,30.61,30.52,30.58,31913.0,27.2604,27.2693,27.1891,27.2426,31913.0
2020-04-14 11:50:00,30.59,30.62,30.55,30.58,82410.0,27.2515,27.2782,27.2159,27.2426,82410.0
2020-04-14 11:55:00,30.58,30.59,30.49,30.53,67098.0,27.2426,27.2515,27.1624,27.1981,67098.0
2020-04-14 12:00:00,30.53,30.72,30.52,30.69,45162.0,27.1981,27.3673,27.1891,27.3406,45162.0
2020-04-14 12:05:00,30.7,30.81,30.67,30.81,28119.0,27.3495,27.4475,27.3228,27.4475,28119.0
2020-04-14 12:10:00,30.81,30.81,30.64,30.64,36532.0,27.4475,27.4475,27.2961,27.2961,36532.0
2020-04-14 12:15:00,30.65,30.67,30.58,30.63,165944.0,27.305,27.3228,27.2426,27.2871,165944.0
2020-04-14 12:20:00,30.63,30.64,30.58,30.6,328043.0,27.2871,27.2961,27.2426,27.2604,328043.0
2020-04-14 12:25:00,30.61,30.66,30.5,30.55,44856.0,27.2693,27.3139,27.1713,27.2159,44856.0
2020-04-14 12:30:00,30.55,30.61,30.53,30.59,30489.0,27.2159,27.2693,27.1981,27.2515,30489.0
2020-04-14 12:35:00,30.59,30.61,30.55,30.55,22508.0,27.2515,27.2693,27.2159,27.2159,22508.0
2020-04-14 12:40:00,30.55,30.58,30.42,30.49,325960.0,27.2159,27.2426,27.1001,27.1624,325960.0
2020-04-14 12:45:00,30.5,30.54,30.48,30.51,54580.0,27.1713,27.207,27.1535,27.1802,54580.0
2020-04-14 12:50:00,30.51,30.64,30.49,30.61,34893.0,27.1802,27.2961,27.1624,27.2693,34893.0
2020-04-14 12:55:00,30.61,30.69,30.61,30.62,30589.0,27.2693,27.3406,27.2693,27.2782,30589.0
2020-04-14 13:00:00,30.62,30.65,30.57,30.57,20415.0,27.2782,27.305,27.2337,27.2337,20415.0
2020-04-14 13:05:00,30.58,30.59,30.52,30.56,23647.0,27.2426,27.2515,27.1891,27.2248,23647.0
2020-04-14 13:10:00,30.57,30.62,30.53,30.6,35805.0,27.2337,27.2782,27.1981,27.2604,35805.0
2020-04-14 13:15:00,30.59,30.64,30.59,30.6,108936.0,27.2515,27.2961,27.2515,27.2604,108936.0
2020-04-14 13:20:00,30.61,30.74,30.6,30.72,25130.0,27.2693,27.3851,27.2604,27.3673,25130.0
2020-04-14 13:25:00,30.71,30.73,30.66,30.67,68216.0,27.3584,27.3762,27.3139,27.3228,68216.0
2020-04-14 13:30:00,30.68,30.77,30.67,30.76,62345.0,27.3317,27.4119,27.3228,27.403,62345.0
2020-04-14 13:35:00,30.75,30.8,30.73,30.79,29208.0,27.394,27.4386,27.3762,27.4297,29208.0
2020-04-14 13:40:00,30.79,30.82,30.73,30.74,29915.0,27.4297,27.4564,27.3762,27.3851,29915.0
2020-04-14 13:45:00,30.74,30.85,30.73,30.79,47827.0,27.3851,27.4831,27.3762,27.4297,47827.0
2020-04-14 13:50:00,30.78,30.84,30.74,30.83,25895.0,27.4208,27.4742,27.3851,27.4653,25895.0
2020-04-14 13:55:00,30.85,30.85,30.78,30.81,30413.0,27.4831,27.4831,27.4208,27.4475,30413.0
2020-04-14 14:00:00,30.82,30.85,30.78,30.85,28371.0,27.4564,27.4831,27.4208,27.4831,28371.0
2020-04-14 14:05:00,30.84,30.88,30.82,30.86,34796.0,27.4742,27.5099,27.4564,27.492,34796.0
2020-04-14 14:10:00,30.86,30.96,30.86,30.96,42024.0,27.492,27.5811,27.492,27.5811,42024.0
2020-04-14 14:15:00,30.97,31.03,30.93,31.02,35231.0,27.59,27.6435,27.5544,27.6346,35231.0
2020-04-14 14:20:00,31.02,31.1,31.01,31.06,41026.0,27.6346,27.7058,27.6257,27.6702,41026.0
2020-04-14 14:25:00,31.06,31.07,30.93,30.96,36565.0,27.6702,27.6791,27.5544,27.5811,36565.0
2020-04-14 14:30:00,30.97,30.99,30.82,30.88,38103.0,27.59,27.6079,27.4564,27.5099,38103.0
2020-04-14 14:35:00,30.89,30.93,30.83,30.84,33063.0,27.5188,27.5544,27.4653,27.4742,33063.0
2020-04-14 14:40:00,30.84,30.89,30.81,30.85,38557.0,27.4742,27.5188,27.4475,27.4831,38557.0
2020-04-14 14:45:00,30.85,30.87,30.76,30.8,32894.0,27.4831,27.501,27.403,27.4386,32894.0
2020-04-14 14:50:00,30.81,30.86,30.77,30.8,29770.0,27.4475,27.492,27.4119,27.4386,29770.0
2020-04-14 14:55:00,30.8,30.88,30.79,30.84,38946.0,27.4386,27.5099,27.4297,27.4742,38946.0
2020-04-14 15:00:00,30.83,30.83,30.74,30.74,28502.0,27.4653,27.4653,27.3851,27.3851,28502.0
2020-04-14 15:05:00,30.74,30.76,30.68,30.71,38787.0,27.3851,27.403,27.3317,27.3584,38787.0
2020-04-14 15:10:00,30.72,30.75,30.63,30.74,31622.0,27.3673,27.394,27.2871,27.3851,31622.0
2020-04-14 15:15:00,30.74,30.75,30.65,30.72,30468.0,27.3851,27.394,27.305,27.3673,30468.0
2020-04-14 15:20:00,30.73,30.73,30.63,30.66,52425.0,27.3762,27.3762,27.2871,27.3139,52425.0
2020-04-14 15:25:00,30.66,30.72,30.62,30.68,49940.0,27.3139,27.3673,27.2782,27.3317,49940.0
2020-04-14 15:30:00,30.69,30.73,30.66,30.69,54725.0,27.3406,27.3762,27.3139,27.3406,54725.0
2020-04-14 15:35:00,30.67,30.72,30.66,30.69,60316.0,27.3228,27.3673,27.3139,27.3406,60316.0
2020-04-14 15:40:00,30.69,30.73,30.65,30.66,48772.0,27.3406,27.3762,27.305,27.3139,48772.0
2020-04-14 15:45:00,30.67,30.76,30.66,30.76,78696.0,27.3228,27.403,27.3139,27.403,78696.0
2020-04-14 15:50:00,30.76,31.0,30.76,30.83,249038.0,27.403,27.6168,27.403,27.4653,249038.0
2020-04-14 15:55:00,30.83,30.85,30.74,30.78,395581.0,27.4653,27.4831,27.3851,27.4208,395581.0
2020-04-15 09:30:00,29.79,29.81,29.5,29.67,123223.0,26.5388,26.5566,26.2805,26.4319,123223.0
2020-04-15 09:35:00,29.62,29.62,29.42,29.55,54521.0,26.3874,26.3874,26.2092,26.325,54521.0
2020-04-15 09:40:00,29.52,29.63,29.51,29.55,74440.0,26.2983,26.3963,26.2894,26.325,74440.0
2020-04-15 09:45:00,29.55,29.64,29.49,29.58,45971.0,26.325,26.4052,26.2716,26.3517,45971.0
2020-04-15 09:50:00,29.57,29.6,29.34,29.37,50294.0,26.3428,26.3696,26.1379,26.1647,50294.0
2020-04-15 09:55:00,29.36,29.54,29.3,29.46,34416.0,26.1557,26.3161,26.1023,26.2448,34416.0
2020-04-15 10:00:00,29.45,29.48,29.36,29.38,46821.0,26.2359,26.2627,26.1557,26.1736,46821.0
2020-04-15 10:05:00,29.38,29.54,29.34,29.52,38166.0,26.1736,26.3161,26.1379,26.2983,38166.0
2020-04-15 10:10:00,29.52,29.62,29.42,29.45,44130.0,26.2983,26.3874,26.2092,26.2359,44130.0
2020-04-15 10:15:00,29.45,29.5,29.31,29.32,54114.0,26.2359,26.2805,26.1112,26.1201,54114.0
2020-04-15 10:20:00,29.3,29.39,29.29,29.31,39783.0,26.1023,26.1825,26.0934,26.1112,39783.0
2020-04-15 10:25:00,29.3,29.31,29.17,29.18,46303.0,26.1023,26.1112,25.9865,25.9954,46303.0
2020-04-15 10:30:00,29.18,29.23,29.09,29.11,27263.0,25.9954,26.0399,25.9152,25.933,27263.0
2020-04-15 10:35:00,29.11,29.18,29.02,29.06,30977.0,25.933,25.9954,25.8529,25.8885,30977.0
2020-04-15 10:40:00,29.08,29.15,29.04,29.1,32386.0,25.9063,25.9687,25.8707,25.9241,32386.0
2020-04-15 10:45:00,29.1,29.14,29.05,29.12,40504.0,25.9241,25.9598,25.8796,25.9419,40504.0
2020-04-15 10:50:00,29.11,29.2,29.09,29.18,43954.0,25.933,26.0132,25.9152,25.9954,43954.0
2020-04-15 10:55:00,29.18,29.2,29.13,29.16,21870.0,25.9954,26.0132,25.9508,25.9776,21870.0
2020-04-15 11:00:00,29.16,29.16,29.01,29.05,17834.0,25.9776,25.9776,25.8439,25.8796,17834.0
2020-04-15 11:05:00,29.05,29.1,29.02,29.09,32231.0,25.8796,25.9241,25.8529,25.9152,32231.0
2020-04-15 11:10:00,29.09,29.13,29.02,29.02,28486.0,25.9152,25.9508,25.8529,25.8529,28486.0
2020-04-15 11:15:00,29.03,29.05,28.97,29.0,31960.0,25.8618,25.8796,25.8083,25.835,31960.0
2020-04-15 11:20:00,28.99,29.04,28.94,29.02,26047.0,25.8261,25.8707,25.7816,25.8529,26047.0
2020-04-15 11:25:00,29.03,29.11,29.01,29.1,28753.0,25.8618,25.933,25.8439,25.9241,28753.0
2020-04-15 11:30:00,29.1,29.26,29.1,29.2,20628.0,25.9241,26.0667,25.9241,26.0132,20628.0
2020-04-15 11:35:00,29.2,29.2,29.04,29.08,30527.0,26.0132,26.0132,25.8707,25.9063,30527.0
2020-04-15 11:40:00,29.08,29.12,29.05,29.11,32026.0,25.9063,25.9419,25.8796,25.933,32026.0
2020-04-15 11:45:00,29.11,29.15,29.07,29.09,22733.0,25.933,25.9687,25.8974,25.9152,22733.0
2020-04-15 11:50:00,29.09,29.2,29.09,29.17,27943.0,25.9152,26.0132,25.9152,25.9865,27943.0
2020-04-15 11:55:00,29.17,29.2,29.15,29.16,22496.0,25.9865,26.0132,25.9687,25.9776,22496.0
2020-04-15 12:00:00,29.16,29.23,29.15,29.23,22307.0,25.9776,26.0399,25.9687,26.0399,22307.0
2020-04-15 12:05:00,29.23,29.24,29.16,29.17,29250.0,26.0399,26.0488,25.9776,25.9865,29250.0
2020-04-15 12:10:00,29.17,29.23,29.16,29.22,28290.0,25.9865,26.0399,25.9776,26.031,28290.0
2020-04-15 12:15:00,29.22,29.23,29.16,29.19,27725.0,26.031,26.0399,25.9776,26.0043,27725.0
2020-04-15 12:20:00,29.19,29.26,29.19,29.23,35950.0,26.0043,26.0667,26.0043,26.0399,35950.0
2020-04-15 12:25:00,29.23,29.26,29.2,29.25,45022.0,26.0399,26.0667,26.0132,26.0578,45022.0
2020-04-15 12:30:00,29.24,29.3,29.21,29.28,18299.0,26.0488,26.1023,26.0221,26.0845,18299.0
2020-04-15 12:35:00,29.28,29.3,29.25,29.28,23847.0,26.0845,26.1023,26.0578,26.0845,23847.0
2020-04-15 12:40:00,29.27,29.36,29.27,29.36,23271.0,26.0756,26.1557,26.0756,26.1557,23271.0
2020-04-15 12:45:00,29.36,29.38,29.28,29.34,36993.0,26.1557,26.1736,26.0845,26.1379,36993.0
2020-04-15 12:50:00,29.33,29.37,29.31,29.33,23093.0,26.129,26.1647,26.1112,26.129,23093.0
2020-04-15 12:55:00,29.32,29.33,29.26,29.27,18124.0,26.1201,26.129,26.0667,26.0756,18124.0
2020-04-15 13:00:00,29.27,29.31,29.25,29.29,18075.0,26.0756,26.1112,26.0578,26.0934,18075.0
2020-04-15 13:05:00,29.29,29.35,29.28,29.33,48635.0,26.0934,26.1468,26.0845,26.129,48635.0
2020-04-15 13:10:00,29.33,29.43,29.3,29.43,53479.0,26.129,26.2181,26.1023,26.2181,53479.0
2020-04-15 13:15:00,29.42,29.48,29.4,29.45,20353.0,26.2092,26.2627,26.1914,26.2359,20353.0
2020-04-15 13:20:00,29.45,29.45,29.35,29.38,17240.0,26.2359,26.2359,26.1468,26.1736,17240.0
2020-04-15 13:25:00,29.38,29.39,29.3,29.31,23478.0,26.1736,26.1825,26.1023,26.1112,23478.0
2020-04-15 13:30:00,29.31,29.32,29.26,29.29,38746.0,26.1112,26.1201,26.0667,26.0934,38746.0
2020-04-15 13:35:00,29.29,29.35,29.23,29.23,22959.0,26.0934,26.1468,26.0399,26.0399,22959.0
2020-04-15 13:40:00,29.22,29.26,29.19,29.23,25280.0,26.031,26.0667,26.0043,26.0399,25280.0
2020-04-15 13:45:00,29.22,29.27,29.17,29.24,36632.0,26.031,26.0756,25.9865,26.0488,36632.0
2020-04-15 13:50:00,29.25,29.28,29.2,29.21,25969.0,26.0578,26.0845,26.0132,26.0221,25969.0
2020-04-15 13:55:00,29.22,29.24,29.21,29.23,19927.0,26.031,26.0488,26.0221,26.0399,19927.0
2020-04-15 14:00:00,29.23,29.39,29.23,29.37,22866.0,26.0399,26.1825,26.0399,26.1647,22866.0
2020-04-15 14:05:00,29.39,29.43,29.3,29.3,101879.0,26.1825,26.2181,26.1023,26.1023,101879.0
2020-04-15 14:10:00,29.29,29.3,29.21,29.26,46911.0,26.0934,26.1023,26.0221,26.0667,46911.0
2020-04-15 14:15:00,29.25,29.25,29.16,29.2,33190.0,26.0578,26.0578,25.9776,26.0132,33190.0
2020-04-15 14:20:00,29.19,29.27,29.18,29.22,27107.0,26.0043,26.0756,25.9954,26.031,27107.0
2020-04-15 14:25:00,29.21,29.24,29.17,29.23,25835.0,26.0221,26.0488,25.9865,26.0399,25835.0
2020-04-15 14:30:00,29.23,29.32,29.23,29.32,28574.0,26.0399,26.1201,26.0399,26.1201,28574.0
2020-04-15 14:35:00,29.32,29.39,29.3,29.39,15745.0,26.1201,26.1825,26.1023,26.1825,15745.0
2020-04-15 14:40:00,29.38,29.39,29.35,29.39,19605.0,26.1736,26.1825,26.1468,26.1825,19605.0
2020-04-15 14:45:00,29.39,29.43,29.34,29.41,56419.0,26.1825,26.2181,26.1379,26.2003,56419.0
2020-04-15 14:50:00,29.41,29.41,29.22,29.22,26182.0,26.2003,26.2003,26.031,26.031,26182.0
2020-04-15 14:55:00,29.23,29.31,29.21,29.28,23059.0,26.0399,26.1112,26.0221,26.0845,23059.0
2020-04-15 15:00:00,29.29,29.35,29.26,29.28,36864.0,26.0934,26.1468,26.0667,26.0845,36864.0
2020-04-15 15:05:00,29.28,29.3,29.17,29.19,23416.0,26.0845,26.1023,25.9865,26.0043,23416.0
2020-04-15 15:10:00,29.18,29.2,29.15,29.17,34434.0,25.9954,26.0132,25.9687,25.9865,34434.0
2020-04-15 15:15:00,29.16,29.23,29.15,29.21,37783.0,25.9776,26.0399,25.9687,26.0221,37783.0
2020-04-15 15:20:00,29.2,29.24,29.17,29.18,30633.0,26.0132,26.0488,25.9865,25.9954,30633.0
2020-04-15 15:25:00,29.17,29.18,29.13,29.18,42676.0,25.9865,25.9954,25.9508,25.9954,42676.0
2020-04-15 15:30:00,29.18,29.2,29.1,29.17,38661.0,25.9954,26.0132,25.9241,25.9865,38661.0
2020-04-15 15:35:00,29.17,29.2,29.14,29.17,45347.0,25.9865,26.0132,25.9598,25.9865,45347.0
2020-04-15 15:40:00,29.18,29.19,29.08,29.13,46011.0,25.9954,26.0043,25.9063,25.9508,46011.0
2020-04-15 15:45:00,29.13,29.18,29.1,29.1,42761.0,25.9508,25.9954,25.9241,25.9241,42761.0
2020-04-15 15:50:00,29.1,29.12,29.0,29.02,102419.0,25.9241,25.9419,25.835,25.8529,102419.0
2020-04-15 15:55:00,29.02,29.15,29.01,29.11,222484.0,25.8529,25.9687,25.8439,25.933,222484.0
2020-04-16 09:30:00,29.03,29.1,28.72,28.72,78009.0,25.8618,25.9241,25.5856,25.5856,78009.0
2020-04-16 09:35:00,28.73,29.02,28.68,28.99,101009.0,25.5945,25.8529,25.55,25.8261,101009.0
2020-04-16 09:40:00,29.0,29.17,28.99,29.08,29146.0,25.835,25.9865,25.8261,25.9063,29146.0
2020-04-16 09:45:00,29.08,29.08,28.83,28.84,24795.0,25.9063,25.9063,25.6836,25.6925,24795.0
2020-04-16 09:50:00,28.82,28.89,28.75,28.75,34765.0,25.6747,25.737,25.6123,25.6123,34765.0
2020-04-16 09:55:00,28.74,28.79,28.65,28.65,25528.0,25.6034,25.648,25.5232,25.5232,25528.0
2020-04-16 10:00:00,28.65,28.73,28.61,28.63,22845.0,25.5232,25.5945,25.4876,25.5054,22845.0
2020-04-16 10:05:00,28.64,28.68,28.56,28.58,15972.0,25.5143,25.55,25.4431,25.4609,15972.0
2020-04-16 10:10:00,28.57,28.58,28.47,28.51,19103.0,25.452,25.4609,25.3629,25.3985,19103.0
2020-04-16 10:15:00,28.52,28.58,28.44,28.44,31192.0,25.4074,25.4609,25.3362,25.3362,31192.0
2020-04-16 10:20:00,28.44,28.57,28.41,28.56,31862.0,25.3362,25.452,25.3094,25.4431,31862.0
2020-04-16 10:25:00,28.55,28.66,28.54,28.63,14766.0,25.4341,25.5321,25.4252,25.5054,14766.0
2020-04-16 10:30:00,28.63,28.69,28.62,28.64,18410.0,25.5054,25.5589,25.4965,25.5143,18410.0
2020-04-16 10:35:00,28.64,28.73,28.6,28.6,34848.0,25.5143,25.5945,25.4787,25.4787,34848.0
2020-04-16 10:40:00,28.6,28.73,28.58,28.71,16005.0,25.4787,25.5945,25.4609,25.5767,16005.0
2020-04-16 10:45:00,28.71,28.72,28.65,28.69,23317.0,25.5767,25.5856,25.5232,25.5589,23317.0
2020-04-16 10:50:00,28.68,28.7,28.59,28.65,19784.0,25.55,25.5678,25.4698,25.5232,19784.0
2020-04-16 10:55:00,28.65,28.78,28.65,28.77,30956.0,25.5232,25.639,25.5232,25.6301,30956.0
2020-04-16 11:00:00,28.77,28.81,28.73,28.8,54763.0,25.6301,25.6658,25.5945,25.6569,54763.0
2020-04-16 11:05:00,28.8,28.98,28.79,28.94,54636.0,25.6569,25.8172,25.648,25.7816,54636.0
2020-04-16 11:10:00,28.94,29.0,28.88,28.9,36869.0,25.7816,25.835,25.7281,25.7459,36869.0
2020-04-16 11:15:00,28.9,28.95,28.89,28.91,27877.0,25.7459,25.7905,25.737,25.7549,27877.0
2020-04-16 11:20:00,28.92,28.93,28.77,28.78,97699.0,25.7638,25.7727,25.6301,25.639,97699.0
2020-04-16 11:25:00,28.78,28.89,28.76,28.82,124834.0,25.639,25.737,25.6212,25.6747,124834.0
2020-04-16 11:30:00,28.82,28.84,28.7,28.7,23564.0,25.6747,25.6925,25.5678,25.5678,23564.0
2020-04-16 11:35:00,28.71,28.75,28.69,28.74,12348.0,25.5767,25.6123,25.5589,25.6034,12348.0
2020-04-16 11:40:00,28.74,28.76,28.67,28.68,16420.0,25.6034,25.6212,25.5411,25.55,16420.0
2020-04-16 11:45:00,28.68,28.71,28.63,28.63,22545.0,25.55,25.5767,25.5054,25.5054,22545.0
2020-04-16 11:50:00,28.63,28.82,28.62,28.82,23687.0,25.5054,25.6747,25.4965,25.6747,23687.0
2020-04-16 11:55:00,28.81,28.81,28.69,28.69,19063.0,25.6658,25.6658,25.5589,25.5589,19063.0
2020-04-16 12:00:00,28.7,28.73,28.53,28.57,28573.0,25.5678,25.5945,25.4163,25.452,28573.0
2020-04-16 12:05:00,28.57,28.57,28.49,28.49,26362.0,25.452,25.452,25.3807,25.3807,26362.0
2020-04-16 12:10:00,28.48,28.52,28.46,28.47,20183.0,25.3718,25.4074,25.354,25.3629,20183.0
2020-04-16 12:15:00,28.46,28.48,28.34,28.37,32107.0,25.354,25.3718,25.2471,25.2738,32107.0
2020-04-16 12:20:00,28.37,28.4,28.32,28.34,41035.0,25.2738,25.3005,25.2292,25.2471,41035.0
2020-04-16 12:25:00,28.34,28.41,28.28,28.33,174856.0,25.2471,25.3094,25.1936,25.2382,174856.0
2020-04-16 12:30:00,28.33,28.33,28.1,28.15,195884.0,25.2382,25.2382,25.0333,25.0778,195884.0
2020-04-16 12:35:00,28.16,28.32,28.12,28.3,151441.0,25.0867,25.2292,25.0511,25.2114,151441.0
2020-04-16 12:40:00,28.29,28.32,28.26,28.32,30153.0,25.2025,25.2292,25.1758,25.2292,30153.0
2020-04-16 12:45:00,28.33,28.33,28.29,28.3,31220.0,25.2382,25.2382,25.2025,25.2114,31220.0
2020-04-16 12:50:00,28.3,28.34,28.26,28.28,32628.0,25.2114,25.2471,25.1758,25.1936,32628.0
2020-04-16 12:55:00,28.28,28.36,28.25,28.29,102945.0,25.1936,25.2649,25.1669,25.2025,102945.0
2020-04-16 13:00:00,28.29,28.35,28.21,28.23,79425.0,25.2025,25.256,25.1313,25.1491,79425.0
2020-04-16 13:05:00,28.24,28.3,28.23,28.26,30250.0,25.158,25.2114,25.1491,25.1758,30250.0
2020-04-16 13:10:00,28.27,28.32,28.26,28.3,30316.0,25.1847,25.2292,25.1758,25.2114,30316.0
2020-04-16 13:15:00,28.3,28.32,28.21,28.26,66776.0,25.2114,25.2292,25.1313,25.1758,66776.0
2020-04-16 13:20:00,28.26,28.32,28.23,28.31,37226.0,25.1758,25.2292,25.1491,25.2203,37226.0
2020-04-16 13:25:00,28.3,28.34,28.29,28.33,46652.0,25.2114,25.2471,25.2025,25.2382,46652.0
2020-04-16 13:30:00,28.32,28.32,28.29,28.31,50252.0,25.2292,25.2292,25.2025,25.2203,50252.0
2020-04-16 13:35:00,28.3,28.31,28.24,28.25,38084.0,25.2114,25.2203,25.158,25.1669,38084.0
2020-04-16 13:40:00,28.26,28.35,28.26,28.31,29232.0,25.1758,25.256,25.1758,25.2203,29232.0
2020-04-16 13:45:00,28.31,28.31,28.27,28.28,27137.0,25.2203,25.2203,25.1847,25.1936,27137.0
2020-04-16 13:50:00,28.28,28.29,28.21,28.22,22153.0,25.1936,25.2025,25.1313,25.1402,22153.0
2020-04-16 13:55:00,28.21,28.31,28.2,28.3,22215.0,25.1313,25.2203,25.1223,25.2114,22215.0
2020-04-16 14:00:00,28.29,28.3,28.23,28.29,16884.0,25.2025,25.2114,25.1491,25.2025,16884.0
2020-04-16 14:05:00,28.3,28.35,28.26,28.34,29292.0,25.2114,25.256,25.1758,25.2471,29292.0
2020-04-16 14:10:00,28.33,28.37,28.3,28.37,37519.0,25.2382,25.2738,25.2114,25.2738,37519.0
2020-04-16 14:15:00,28.37,28.45,28.35,28.39,38606.0,25.2738,25.3451,25.256,25.2916,38606.0
2020-04-16 14:20:00,28.38,28.39,28.32,28.35,32771.0,25.2827,25.2916,25.2292,25.256,32771.0
2020-04-16 14:25:00,28.34,28.37,28.31,28.34,35744.0,25.2471,25.2738,25.2203,25.2471,35744.0
2020-04-16 14:30:00,28.32,28.32,28.27,28.3,41602.0,25.2292,25.2292,25.1847,25.2114,41602.0
2020-04-16 14:35:00,28.31,28.39,28.3,28.34,34019.0,25.2203,25.2916,25.2114,25.2471,34019.0
2020-04-16 14:40:00,28.34,28.35,28.28,28.31,17753.0,25.2471,25.256,25.1936,25.2203,17753.0
2020-04-16 14:45:00,28.32,28.34,28.29,28.31,15451.0,25.2292,25.2471,25.2025,25.2203,15451.0
2020-04-16 14:50:00,28.31,28.31,28.25,28.29,17316.0,25.2203,25.2203,25.1669,25.2025,17316.0
2020-04-16 14:55:00,28.29,28.35,28.28,28.33,22244.0,25.2025,25.256,25.1936,25.2382,22244.0
2020-04-16 15:00:00,28.33,28.35,28.3,28.33,28819.0,25.2382,25.256,25.2114,25.2382,28819.0
2020-04-16 15:05:00,28.34,28.36,28.3,28.3,29452.0,25.2471,25.2649,25.2114,25.2114,29452.0
2020-04-16 15:10:00,28.29,28.3,28.22,28.24,52785.0,25.2025,25.2114,25.1402,25.158,52785.0
2020-04-16 15:15:00,28.24,28.26,28.17,28.21,50652.0,25.158,25.1758,25.0956,25.1313,50652.0
2020-04-16 15:20:00,28.21,28.22,28.18,28.21,60126.0,25.1313,25.1402,25.1045,25.1313,60126.0
2020-04-16 15:25:00,28.21,28.25,28.17,28.25,64692.0,25.1313,25.1669,25.0956,25.1669,64692.0
2020-04-16 15:30:00,28.25,28.32,28.23,28.29,63047.0,25.1669,25.2292,25.1491,25.2025,63047.0
2020-04-16 15:35:00,28.3,28.35,28.29,28.35,36362.0,25.2114,25.256,25.2025,25.256,36362.0
2020-04-16 15:40:00,28.36,28.43,28.34,28.39,45960.0,25.2649,25.3272,25.2471,25.2916,45960.0
2020-04-16 15:45:00,28.39,28.45,28.39,28.43,40370.0,25.2916,25.3451,25.2916,25.3272,40370.0
2020-04-16 15:50:00,28.43,28.61,28.43,28.54,177034.0,25.3272,25.4876,25.3272,25.4252,177034.0
2020-04-16 15:55:00,28.54,28.56,28.48,28.49,210069.0,25.4252,25.4431,25.3718,25.3807,210069.0
2020-04-17 09:30:00,29.22,29.79,29.1,29.78,251568.0,26.031,26.5388,25.9241,26.5299,251568.0
2020-04-17 09:35:00,29.79,30.05,29.74,29.97,74842.0,26.5388,26.7704,26.4943,26.6992,74842.0
2020-04-17 09:40:00,29.96,29.97,29.72,29.73,41584.0,26.6903,26.6992,26.4765,26.4854,41584.0
2020-04-17 09:45:00,29.74,29.87,29.7,29.74,35806.0,26.4943,26.6101,26.4586,26.4943,35806.0
2020-04-17 09:50:00,29.75,29.92,29.75,29.9,36637.0,26.5032,26.6546,26.5032,26.6368,36637.0
2020-04-17 09:55:00,29.92,30.08,29.87,30.06,33868.0,26.6546,26.7972,26.6101,26.7794,33868.0
2020-04-17 10:00:00,30.06,30.06,29.77,29.83,36190.0,26.7794,26.7794,26.521,26.5745,36190.0
2020-04-17 10:05:00,29.85,29.89,29.68,29.71,44845.0,26.5923,26.6279,26.4408,26.4675,44845.0
2020-04-17 10:10:00,29.71,29.74,29.5,29.53,42139.0,26.4675,26.4943,26.2805,26.3072,42139.0
2020-04-17 10:15:00,29.54,29.6,29.45,29.47,47845.0,26.3161,26.3696,26.2359,26.2537,47845.0
2020-04-17 10:20:00,29.44,29.46,29.36,29.45,30047.0,26.227,26.2448,26.1557,26.2359,30047.0
2020-04-17 10:25:00,29.44,29.49,29.39,29.4,18057.0,26.227,26.2716,26.1825,26.1914,18057.0
2020-04-17 10:30:00,29.37,29.4,29.32,29.34,31493.0,26.1647,26.1914,26.1201,26.1379,31493.0
2020-04-17 10:35:00,29.33,29.34,29.21,29.27,49601.0,26.129,26.1379,26.0221,26.0756,49601.0
2020-04-17 10:40:00,29.27,29.39,29.26,29.38,28035.0,26.0756,26.1825,26.0667,26.1736,28035.0
2020-04-17 10:45:00,29.38,29.38,29.28,29.29,19508.0,26.1736,26.1736,26.0845,26.0934,19508.0
2020-04-17 10:50:00,29.28,29.39,29.28,29.39,18859.0,26.0845,26.1825,26.0845,26.1825,18859.0
2020-04-17 10:55:00,29.37,29.41,29.33,29.35,14589.0,26.1647,26.2003,26.129,26.1468,14589.0
2020-04-17 11:00:00,29.34,29.4,29.31,29.35,32827.0,26.1379,26.1914,26.1112,26.1468,32827.0
2020-04-17 11:05:00,29.34,29.43,29.3,29.4,36976.0,26.1379,26.2181,26.1023,26.1914,36976.0
2020-04-17 11:10:00,29.4,29.41,29.26,29.28,16866.0,26.1914,26.2003,26.0667,26.0845,16866.0
2020-04-17 11:15:00,29.28,29.35,29.26,29.35,23266.0,26.0845,26.1468,26.0667,26.1468,23266.0
2020-04-17 11:20:00,29.35,29.45,29.31,29.42,22031.0,26.1468,26.2359,26.1112,26.2092,22031.0
2020-04-17 11:25:00,29.41,29.42,29.31,29.33,18972.0,26.2003,26.2092,26.1112,26.129,18972.0
2020-04-17 11:30:00,29.33,29.41,29.32,29.41,31860.0,26.129,26.2003,26.1201,26.2003,31860.0
2020-04-17 11:35:00,29.42,29.43,29.39,29.4,19301.0,26.2092,26.2181,26.1825,26.1914,19301.0
2020-04-17 11:40:00,29.4,29.41,29.3,29.31,17455.0,26.1914,26.2003,26.1023,26.1112,17455.0
2020-04-17 11:45:00,29.32,29.35,29.31,29.33,23766.0,26.1201,26.1468,26.1112,26.129,23766.0
2020-04-17 11:50:00,29.33,29.33,29.25,29.31,18643.0,26.129,26.129,26.0578,26.1112,18643.0
2020-04-17 11:55:00,29.31,29.38,29.27,29.38,19640.0,26.1112,26.1736,26.0756,26.1736,19640.0
2020-04-17 12:00:00,29.38,29.4,29.34,29.38,14952.0,26.1736,26.1914,26.1379,26.1736,14952.0
2020-04-17 12:05:00,29.39,29.43,29.31,29.31,22251.0,26.1825,26.2181,26.1112,26.1112,22251.0
2020-04-17 12:10:00,29.3,29.37,29.27,29.35,19555.0,26.1023,26.1647,26.0756,26.1468,19555.0
2020-04-17 12:15:00,29.35,29.39,29.32,29.37,20030.0,26.1468,26.1825,26.1201,26.1647,20030.0
2020-04-17 12:20:00,29.38,29.38,29.28,29.29,33405.0,26.1736,26.1736,26.0845,26.0934,33405.0
2020-04-17 12:25:00,29.3,29.37,29.3,29.35,101679.0,26.1023,26.1647,26.1023,26.1468,101679.0
2020-04-17 12:30:00,29.35,29.43,29.35,29.43,19059.0,26.1468,26.2181,26.1468,26.2181,19059.0
2020-04-17 12:35:00,29.44,29.52,29.43,29.52,28267.0,26.227,26.2983,26.2181,26.2983,28267.0
2020-04-17 12:40:00,29.52,29.54,29.51,29.54,34781.0,26.2983,26.3161,26.2894,26.3161,34781.0
2020-04-17 12:45:00,29.54,29.62,29.53,29.58,44864.0,26.3161,26.3874,26.3072,26.3517,44864.0
2020-04-17 12:50:00,29.58,29.6,29.49,29.51,62989.0,26.3517,26.3696,26.2716,26.2894,62989.0
2020-04-17 12:55:00,29.5,29.5,29.46,29.5,34860.0,26.2805,26.2805,26.2448,26.2805,34860.0
2020-04-17 13:00:00,29.5,29.53,29.45,29.45,39072.0,26.2805,26.3072,26.2359,26.2359,39072.0
2020-04-17 13:05:00,29.44,29.45,29.37,29.39,21537.0,26.227,26.2359,26.1647,26.1825,21537.0
2020-04-17 13:10:00,29.39,29.45,29.38,29.45,11409.0,26.1825,26.2359,26.1736,26.2359,11409.0
2020-04-17 13:15:00,29.45,29.5,29.44,29.5,30355.0,26.2359,26.2805,26.227,26.2805,30355.0
2020-04-17 13:20:00,29.48,29.48,29.42,29.43,29632.0,26.2627,26.2627,26.2092,26.2181,29632.0
2020-04-17 13:25:00,29.43,29.48,29.42,29.43,20611.0,26.2181,26.2627,26.2092,26.2181,20611.0
2020-04-17 13:30:00,29.44,29.47,29.36,29.38,28467.0,26.227,26.2537,26.1557,26.1736,28467.0
2020-04-17 13:35:00,29.37,29.42,29.37,29.42,18224.0,26.1647,26.2092,26.1647,26.2092,18224.0
2020-04-17 13:40:00,29.41,29.43,29.39,29.39,15362.0,26.2003,26.2181,26.1825,26.1825,15362.0
2020-04-17 13:45:00,29.37,29.37,29.28,29.28,11790.0,26.1647,26.1647,26.0845,26.0845,11790.0
2020-04-17 13:50:00,29.29,29.34,29.27,29.33,13162.0,26.0934,26.1379,26.0756,26.129,13162.0
2020-04-17 13:55:00,29.33,29.37,29.32,29.35,25393.0,26.129,26.1647,26.1201,26.1468,25393.0
2020-04-17 14:00:00,29.36,29.36,29.31,29.32,16744.0,26.1557,26.1557,26.1112,26.1201,16744.0
2020-04-17 14:05:00,29.32,29.34,29.29,29.29,28743.0,26.1201,26.1379,26.0934,26.0934,28743.0
2020-04-17 14:10:00,29.29,29.29,29.18,29.21,28864.0,26.0934,26.0934,25.9954,26.0221,28864.0
2020-04-17 14:15:00,29.21,29.24,29.19,29.24,21268.0,26.0221,26.0488,26.0043,26.0488,21268.0
2020-04-17 14:20:00,29.24,29.28,29.23,29.24,20457.0,26.0488,26.0845,26.0399,26.0488,20457.0
2020-04-17 14:25:00,29.24,29.27,29.2,29.21,12602.0,26.0488,26.0756,26.0132,26.0221,12602.0
2020-04-17 14:30:00,29.2,29.25,29.17,29.24,15581.0,26.0132,26.0578,25.9865,26.0488,15581.0
2020-04-17 14:35:00,29.24,29.24,29.17,29.22,20228.0,26.0488,26.0488,25.9865,26.031,20228.0
2020-04-17 14:40:00,29.21,29.25,29.18,29.23,26336.0,26.0221,26.0578,25.9954,26.0399,26336.0
2020-04-17 14:45:00,29.24,29.25,29.21,29.23,21054.0,26.0488,26.0578,26.0221,26.0399,21054.0
2020-04-17 14:50:00,29.23,29.23,29.18,29.19,38806.0,26.0399,26.0399,25.9954,26.0043,38806.0
2020-04-17 14:55:00,29.2,29.25,29.18,29.24,23109.0,26.0132,26.0578,25.9954,26.0488,23109.0
2020-04-17 15:00:00,29.24,29.3,29.23,29.29,22701.0,26.0488,26.1023,26.0399,26.0934,22701.0
2020-04-17 15:05:00,29.28,29.32,29.27,29.3,28385.0,26.0845,26.1201,26.0756,26.1023,28385.0
2020-04-17 15:10:00,29.3,29.32,29.28,29.29,42677.0,26.1023,26.1201,26.0845,26.0934,42677.0
2020-04-17 15:15:00,29.3,29.34,29.28,29.33,27560.0,26.1023,26.1379,26.0845,26.129,27560.0
2020-04-17 15:20:00,29.33,29.34,29.23,29.26,38812.0,26.129,26.1379,26.0399,26.0667,38812.0
2020-04-17 15:25:00,29.26,29.29,29.26,29.28,58288.0,26.0667,26.0934,26.0667,26.0845,58288.0
2020-04-17 15:30:00,29.28,29.36,29.28,29.32,66783.0,26.0845,26.1557,26.0845,26.1201,66783.0
2020-04-17 15:35:00,29.32,29.36,29.29,29.34,46662.0,26.1201,26.1557,26.0934,26.1379,46662.0
2020-04-17 15:40:00,29.34,29.38,29.32,29.37,35093.0,26.1379,26.1736,26.1201,26.1647,35093.0
2020-04-17 15:45:00,29.37,29.47,29.35,29.45,55993.0,26.1647,26.2537,26.1468,26.2359,55993.0
2020-04-17 15:50:00,29.46,29.57,29.45,29.53,101136.0,26.2448,26.3428,26.2359,26.3072,101136.0
2020-04-17 15:55:00,29.53,29.56,29.5,29.54,296756.0,26.3072,26.3339,26.2805,26.3161,296756.0
2020-04-20 09:30:00,28.79,29.0,28.19,28.33,133185.0,25.648,25.835,25.1134,25.2382,133185.0
2020-04-20 09:35:00,28.31,28.5,28.31,28.48,63871.0,25.2203,25.3896,25.2203,25.3718,63871.0
2020-04-20 09:40:00,28.5,28.7,28.4,28.68,60262.0,25.3896,25.5678,25.3005,25.55,60262.0
2020-04-20 09:45:00,28.69,28.86,28.69,28.85,50419.0,25.5589,25.7103,25.5589,25.7014,50419.0
2020-04-20 09:50:00,28.85,29.02,28.77,28.78,55647.0,25.7014,25.8529,25.6301,25.639,55647.0
2020-04-20 09:55:00,28.78,28.96,28.78,28.88,66811.0,25.639,25.7994,25.639,25.7281,66811.0
2020-04-20 10:00:00,28.87,28.93,28.75,28.91,54079.0,25.7192,25.7727,25.6123,25.7549,54079.0
2020-04-20 10:05:00,28.9,29.04,28.87,28.89,81173.0,25.7459,25.8707,25.7192,25.737,81173.0
2020-04-20 10:10:00,28.88,28.9,28.76,28.82,20910.0,25.7281,25.7459,25.6212,25.6747,20910.0
2020-04-20 10:15:00,28.81,28.87,28.77,28.8,38635.0,25.6658,25.7192,25.6301,25.6569,38635.0
2020-04-20 10:20:00,28.8,28.82,28.77,28.77,17877.0,25.6569,25.6747,25.6301,25.6301,17877.0
2020-04-20 10:25:00,28.77,28.83,28.72,28.73,42831.0,25.6301,25.6836,25.5856,25.5945,42831.0
2020-04-20 10:30:00,28.73,28.77,28.68,28.7,60524.0,25.5945,25.6301,25.55,25.5678,60524.0
2020-04-20 10:35:00,28.7,28.74,28.69,28.71,37864.0,25.5678,25.6034,25.5589,25.5767,37864.0
2020-04-20 10:40:00,28.7,28.79,28.7,28.77,58661.0,25.5678,25.648,25.5678,25.6301,58661.0
2020-04-20 10:45:00,28.77,28.93,28.76,28.87,30077.0,25.6301,25.7727,25.6212,25.7192,30077.0
2020-04-20 10:50:00,28.86,28.92,28.83,28.92,31465.0,25.7103,25.7638,25.6836,25.7638,31465.0
2020-04-20 10:55:00,28.92,28.99,28.85,28.87,25265.0,25.7638,25.8261,25.7014,25.7192,25265.0
2020-04-20 11:00:00,28.87,28.92,28.85,28.9,36554.0,25.7192,25.7638,25.7014,25.7459,36554.0
2020-04-20 11:05:00,28.89,28.96,28.84,28.85,31820.0,25.737,25.7994,25.6925,25.7014,31820.0
2020-04-20 11:10:00,28.86,28.92,28.85,28.89,30350.0,25.7103,25.7638,25.7014,25.737,30350.0
2020-04-20 11:15:00,28.89,28.94,28.88,28.91,36566.0,25.737,25.7816,25.7281,25.7549,36566.0
2020-04-20 11:20:00,28.92,28.97,28.88,28.94,24187.0,25.7638,25.8083,25.7281,25.7816,24187.0
2020-04-20 11:25:00,28.94,28.94,28.88,28.91,20983.0,25.7816,25.7816,25.7281,25.7549,20983.0
2020-04-20 11:30:00,28.91,28.92,28.88,28.92,26017.0,25.7549,25.7638,25.7281,25.7638,26017.0
2020-04-20 11:35:00,28.92,29.06,28.91,29.04,36650.0,25.7638,25.8885,25.7549,25.8707,36650.0
2020-04-20 11:40:00,29.04,29.07,29.01,29.03,34035.0,25.8707,25.8974,25.8439,25.8618,34035.0
2020-04-20 11:45:00,29.03,29.04,28.95,29.01,18857.0,25.8618,25.8707,25.7905,25.8439,18857.0
2020-04-20 11:50:00,29.01,29.03,28.96,28.98,37949.0,25.8439,25.8618,25.7994,25.8172,37949.0
2020-04-20 11:55:00,28.99,29.01,28.92,28.92,19386.0,25.8261,25.8439,25.7638,25.7638,19386.0
2020-04-20 12:00:00,28.92,28.92,28.84,28.85,30285.0,25.7638,25.7638,25.6925,25.7014,30285.0
2020-04-20 12:05:00,28.86,28.93,28.85,28.89,23534.0,25.7103,25.7727,25.7014,25.737,23534.0
2020-04-20 12:10:00,28.89,28.9,28.76,28.79,27243.0,25.737,25.7459,25.6212,25.648,27243.0
2020-04-20 12:15:00,28.79,28.84,28.78,28.8,18235.0,25.648,25.6925,25.639,25.6569,18235.0
2020-04-20 12:20:00,28.81,28.83,28.76,28.79,16491.0,25.6658,25.6836,25.6212,25.648,16491.0
2020-04-20 12:25:00,28.79,28.81,28.75,28.77,20823.0,25.648,25.6658,25.6123,25.6301,20823.0
2020-04-20 12:30:00,28.77,28.88,28.77,28.88,19042.0,25.6301,25.7281,25.6301,25.7281,19042.0
2020-04-20 12:35:00,28.88,28.96,28.88,28.94,18647.0,25.7281,25.7994,25.7281,25.7816,18647.0
2020-04-20 12:40:00,28.94,28.95,28.9,28.93,29694.0,25.7816,25.7905,25.7459,25.7727,29694.0
2020-04-20 12:45:00,28.93,28.97,28.9,28.97,17614.0,25.7727,25.8083,25.7459,25.8083,17614.0
2020-04-20 12:50:00,28.97,28.98,28.86,28.86,13014.0,25.8083,25.8172,25.7103,25.7103,13014.0
2020-04-20 12:55:00,28.87,28.96,28.86,28.94,42994.0,25.7192,25.7994,25.7103,25.7816,42994.0
2020-04-20 13:00:00,28.94,28.94,28.84,28.84,49684.0,25.7816,25.7816,25.6925,25.6925,49684.0
2020-04-20 13:05:00,28.84,28.91,28.83,28.87,19985.0,25.6925,25.7549,25.6836,25.7192,19985.0
2020-04-20 13:10:00,28.87,28.87,28.8,28.82,17870.0,25.7192,25.7192,25.6569,25.6747,17870.0
2020-04-20 13:15:00,28.81,28.82,28.74,28.76,19168.0,25.6658,25.6747,25.6034,25.6212,19168.0
2020-04-20 13:20:00,28.75,28.78,28.74,28.74,20867.0,25.6123,25.639,25.6034,25.6034,20867.0
2020-04-20 13:25:00,28.74,28.78,28.72,28.74,29145.0,25.6034,25.639,25.5856,25.6034,29145.0
2020-04-20 13:30:00,28.74,28.74,28.67,28.71,37549.0,25.6034,25.6034,25.5411,25.5767,37549.0
2020-04-20 13:35:00,28.71,28.73,28.64,28.73,43576.0,25.5767,25.5945,25.5143,25.5945,43576.0
2020-04-20 13:40:00,28.73,28.78,28.72,28.75,16805.0,25.5945,25.639,25.5856,25.6123,16805.0
2020-04-20 13:45:00,28.75,28.76,28.7,28.72,22034.0,25.6123,25.6212,25.5678,25.5856,22034.0
2020-04-20 13:50:00,28.73,28.76,28.68,28.72,31735.0,25.5945,25.6212,25.55,25.5856,31735.0
2020-04-20 13:55:00,28.72,28.73,28.67,28.68,22314.0,25.5856,25.5945,25.5411,25.55,22314.0
2020-04-20 14:00:00,28.68,28.74,28.64,28.73,35367.0,25.55,25.6034,25.5143,25.5945,35367.0
2020-04-20 14:05:00,28.72,28.73,28.66,28.67,24759.0,25.5856,25.5945,25.5321,25.5411,24759.0
2020-04-20 14:10:00,28.67,28.69,28.55,28.58,44610.0,25.5411,25.5589,25.4341,25.4609,44610.0
2020-04-20 14:15:00,28.59,28.65,28.56,28.59,30303.0,25.4698,25.5232,25.4431,25.4698,30303.0
2020-04-20 14:20:00,28.59,28.62,28.55,28.55,17369.0,25.4698,25.4965,25.4341,25.4341,17369.0
2020-04-20 14:25:00,28.56,28.57,28.41,28.43,25951.0,25.4431,25.452,25.3094,25.3272,25951.0
2020-04-20 14:30:00,28.43,28.58,28.42,28.5,24958.0,25.3272,25.4609,25.3183,25.3896,24958.0
2020-04-20 14:35:00,28.5,28.55,28.49,28.51,29038.0,25.3896,25.4341,25.3807,25.3985,29038.0
2020-04-20 14:40:00,28.52,28.56,28.47,28.51,62388.0,25.4074,25.4431,25.3629,25.3985,62388.0
2020-04-20 14:45:00,28.51,28.6,28.49,28.56,66164.0,25.3985,25.4787,25.3807,25.4431,66164.0
2020-04-20 14:50:00,28.56,28.56,28.48,28.49,54105.0,25.4431,25.4431,25.3718,25.3807,54105.0
2020-04-20 14:55:00,28.49,28.51,28.41,28.42,134674.0,25.3807,25.3985,25.3094,25.3183,134674.0
2020-04-20 15:00:00,28.41,28.51,28.38,28.39,85036.0,25.3094,25.3985,25.2827,25.2916,85036.0
2020-04-20 15:05:00,28.39,28.42,28.29,28.37,57579.0,25.2916,25.3183,25.2025,25.2738,57579.0
2020-04-20 15:10:00,28.38,28.41,28.33,28.37,36228.0,25.2827,25.3094,25.2382,25.2738,36228.0
2020-04-20 15:15:00,28.37,28.41,28.33,28.34,47347.0,25.2738,25.3094,25.2382,25.2471,47347.0
2020-04-20 15:20:00,28.34,28.48,28.34,28.48,55487.0,25.2471,25.3718,25.2471,25.3718,55487.0
2020-04-20 15:25:00,28.47,28.51,28.4,28.51,58717.0,25.3629,25.3985,25.3005,25.3985,58717.0
2020-04-20 15:30:00,28.51,28.55,28.45,28.53,58558.0,25.3985,25.4341,25.3451,25.4163,58558.0
2020-04-20 15:35:00,28.54,28.54,28.4,28.42,58666.0,25.4252,25.4252,25.3005,25.3183,58666.0
2020-04-20 15:40:00,28.42,28.5,28.41,28.49,104851.0,25.3183,25.3896,25.3094,25.3807,104851.0
2020-04-20 15:45:00,28.49,28.51,28.42,28.48,91277.0,25.3807,25.3985,25.3183,25.3718,91277.0
2020-04-20 15:50:00,28.5,28.53,28.4,28.48,158507.0,25.3896,25.4163,25.3005,25.3718,158507.0
2020-04-20 15:55:00,28.48,28.51,28.43,28.46,340554.0,25.3718,25.3985,25.3272,25.354,340554.0
2020-04-21 09:30:00,27.71,27.81,27.51,27.73,125921.0,24.6858,24.7749,24.5076,24.7036,125921.0
2020-04-21 09:35:00,27.7,27.82,27.6,27.6,72321.0,24.6769,24.7838,24.5878,24.5878,72321.0
2020-04-21 09:40:00,27.61,27.76,27.61,27.7,39686.0,24.5967,24.7304,24.5967,24.6769,39686.0
2020-04-21 09:45:00,27.69,27.86,27.68,27.83,21637.0,24.668,24.8195,24.6591,24.7927,21637.0
2020-04-21 09:50:00,27.83,27.95,27.8,27.93,30259.0,24.7927,24.8996,24.766,24.8818,30259.0
2020-04-21 09:55:00,27.95,28.14,27.94,28.14,61512.0,24.8996,25.0689,24.8907,25.0689,61512.0
2020-04-21 10:00:00,28.15,28.24,28.11,28.22,67612.0,25.0778,25.158,25.0422,25.1402,67612.0
2020-04-21 10:05:00,28.22,28.24,27.97,28.0,138904.0,25.1402,25.158,24.9174,24.9442,138904.0
2020-04-21 10:10:00,28.0,28.1,28.0,28.05,36842.0,24.9442,25.0333,24.9442,24.9887,36842.0
2020-04-21 10:15:00,28.05,28.1,27.86,27.92,42734.0,24.9887,25.0333,24.8195,24.8729,42734.0
2020-04-21 10:20:00,27.92,28.1,27.9,28.1,20990.0,24.8729,25.0333,24.8551,25.0333,20990.0
2020-04-21 10:25:00,28.1,28.12,27.99,28.08,22328.0,25.0333,25.0511,24.9353,25.0154,22328.0
2020-04-21 10:30:00,28.08,28.17,28.08,28.14,29605.0,25.0154,25.0956,25.0154,25.0689,29605.0
2020-04-21 10:35:00,28.12,28.13,28.05,28.09,14208.0,25.0511,25.06,24.9887,25.0244,14208.0
2020-04-21 10:40:00,28.08,28.1,28.03,28.07,18826.0,25.0154,25.0333,24.9709,25.0065,18826.0
2020-04-21 10:45:00,28.06,28.08,27.98,27.99,21049.0,24.9976,25.0154,24.9264,24.9353,21049.0
2020-04-21 10:50:00,28.0,28.08,27.98,28.04,25738.0,24.9442,25.0154,24.9264,24.9798,25738.0
2020-04-21 10:55:00,28.05,28.09,28.03,28.07,20464.0,24.9887,25.0244,24.9709,25.0065,20464.0
2020-04-21 11:00:00,28.06,28.07,27.97,27.97,41587.0,24.9976,25.0065,24.9174,24.9174,41587.0
2020-04-21 11:05:00,27.98,28.05,27.95,28.04,18386.0,24.9264,24.9887,24.8996,24.9798,18386.0
2020-04-21 11:10:00,28.04,28.04,27.94,27.95,21491.0,24.9798,24.9798,24.8907,24.8996,21491.0
2020-04-21 11:15:00,27.95,28.01,27.9,28.01,28181.0,24.8996,24.9531,24.8551,24.9531,28181.0
2020-04-21 11:20:00,28.01,28.09,28.01,28.02,21611.0,24.9531,25.0244,24.9531,24.962,21611.0
2020-04-21 11:25:00,28.01,28.04,27.88,27.92,28162.0,24.9531,24.9798,24.8373,24.8729,28162.0
2020-04-21 11:30:00,27.94,28.03,27.94,27.94,35744.0,24.8907,24.9709,24.8907,24.8907,35744.0
2020-04-21 11:35:00,27.94,27.94,27.86,27.89,15822.0,24.8907,24.8907,24.8195,24.8462,15822.0
2020-04-21 11:40:00,27.89,27.89,27.83,27.83,17465.0,24.8462,24.8462,24.7927,24.7927,17465.0
2020-04-21 11:45:00,27.83,27.85,27.81,27.85,12009.0,24.7927,24.8105,24.7749,24.8105,12009.0
2020-04-21 11:50:00,27.84,27.9,27.81,27.89,20134.0,24.8016,24.8551,24.7749,24.8462,20134.0
2020-04-21 11:55:00,27.89,27.93,27.86,27.93,13744.0,24.8462,24.8818,24.8195,24.8818,13744.0
2020-04-21 12:00:00,27.93,27.93,27.87,27.87,15307.0,24.8818,24.8818,24.8284,24.8284,15307.0
2020-04-21 12:05:00,27.87,27.91,27.85,27.88,14971.0,24.8284,24.864,24.8105,24.8373,14971.0
2020-04-21 12:10:00,27.88,27.92,27.87,27.9,13254.0,24.8373,24.8729,24.8284,24.8551,13254.0
2020-04-21 12:15:00,27.91,27.93,27.86,27.86,13502.0,24.864,24.8818,24.8195,24.8195,13502.0
2020-04-21 12:20:00,27.87,27.89,27.8,27.8,11652.0,24.8284,24.8462,24.766,24.766,11652.0
2020-04-21 12:25:00,27.8,27.85,27.8,27.81,16579.0,24.766,24.8105,24.766,24.7749,16579.0
2020-04-21 12:30:00,27.82,27.82,27.72,27.74,11914.0,24.7838,24.7838,24.6947,24.7125,11914.0
2020-04-21 12:35:00,27.75,27.77,27.72,27.77,13018.0,24.7215,24.7393,24.6947,24.7393,13018.0
2020-04-21 12:40:00,27.77,27.8,27.75,27.76,18392.0,24.7393,24.766,24.7215,24.7304,18392.0
2020-04-21 12:45:00,27.76,27.86,27.74,27.84,37481.0,24.7304,24.8195,24.7125,24.8016,37481.0
2020-04-21 12:50:00,27.85,27.96,27.83,27.91,18093.0,24.8105,24.9085,24.7927,24.864,18093.0
2020-04-21 12:55:00,27.92,27.92,27.86,27.89,16083.0,24.8729,24.8729,24.8195,24.8462,16083.0
2020-04-21 13:00:00,27.88,27.95,27.88,27.9,13952.0,24.8373,24.8996,24.8373,24.8551,13952.0
2020-04-21 13:05:00,27.9,27.95,27.86,27.86,40071.0,24.8551,24.8996,24.8195,24.8195,40071.0
2020-04-21 13:10:00,27.86,27.87,27.78,27.78,15910.0,24.8195,24.8284,24.7482,24.7482,15910.0
2020-04-21 13:15:00,27.78,27.82,27.77,27.8,11778.0,24.7482,24.7838,24.7393,24.766,11778.0
2020-04-21 13:20:00,27.8,27.89,27.8,27.83,14086.0,24.766,24.8462,24.766,24.7927,14086.0
2020-04-21 13:25:00,27.83,27.83,27.78,27.82,17171.0,24.7927,24.7927,24.7482,24.7838,17171.0
2020-04-21 13:30:00,27.82,27.86,27.8,27.85,44512.0,24.7838,24.8195,24.766,24.8105,44512.0
2020-04-21 13:35:00,27.86,27.92,27.84,27.91,14008.0,24.8195,24.8729,24.8016,24.864,14008.0
2020-04-21 13:40:00,27.91,27.91,27.82,27.83,17119.0,24.864,24.864,24.7838,24.7927,17119.0
2020-04-21 13:45:00,27.83,27.83,27.73,27.74,17818.0,24.7927,24.7927,24.7036,24.7125,17818.0
2020-04-21 13:50:00,27.74,27.81,27.74,27.79,18157.0,24.7125,24.7749,24.7125,24.7571,18157.0
2020-04-21 13:55:00,27.8,27.82,27.75,27.79,22120.0,24.766,24.7838,24.7215,24.7571,22120.0
2020-04-21 14:00:00,27.78,27.79,27.72,27.78,40724.0,24.7482,24.7571,24.6947,24.7482,40724.0
2020-04-21 14:05:00,27.78,27.83,27.75,27.78,44260.0,24.7482,24.7927,24.7215,24.7482,44260.0
2020-04-21 14:10:00,27.77,27.8,27.73,27.74,60513.0,24.7393,24.766,24.7036,24.7125,60513.0
2020-04-21 14:15:00,27.74,27.77,27.67,27.71,30426.0,24.7125,24.7393,24.6502,24.6858,30426.0
2020-04-21 14:20:00,27.71,27.89,27.68,27.87,22680.0,24.6858,24.8462,24.6591,24.8284,22680.0
2020-04-21 14:25:00,27.88,27.88,27.78,27.79,22054.0,24.8373,24.8373,24.7482,24.7571,22054.0
2020-04-21 14:30:00,27.79,27.79,27.74,27.75,16264.0,24.7571,24.7571,24.7125,24.7215,16264.0
2020-04-21 14:35:00,27.75,27.76,27.66,27.7,20032.0,24.7215,24.7304,24.6413,24.6769,20032.0
2020-04-21 14:40:00,27.69,27.69,27.61,27.63,17113.0,24.668,24.668,24.5967,24.6146,17113.0
2020-04-21 14:45:00,27.63,27.68,27.62,27.64,23899.0,24.6146,24.6591,24.6056,24.6235,23899.0
2020-04-21 14:50:00,27.64,27.7,27.61,27.68,25990.0,24.6235,24.6769,24.5967,24.6591,25990.0
2020-04-21 14:55:00,27.67,27.68,27.58,27.6,22147.0,24.6502,24.6591,24.57,24.5878,22147.0
2020-04-21 15:00:00,27.61,27.69,27.61,27.69,36618.0,24.5967,24.668,24.5967,24.668,36618.0
2020-04-21 15:05:00,27.7,27.71,27.54,27.57,36842.0,24.6769,24.6858,24.5344,24.5611,36842.0
2020-04-21 15:10:00,27.56,27.68,27.56,27.68,36788.0,24.5522,24.6591,24.5522,24.6591,36788.0
2020-04-21 15:15:00,27.69,27.76,27.68,27.76,25323.0,24.668,24.7304,24.6591,24.7304,25323.0
2020-04-21 15:20:00,27.76,27.78,27.71,27.72,30534.0,24.7304,24.7482,24.6858,24.6947,30534.0
2020-04-21 15:25:00,27.72,27.76,27.69,27.71,41399.0,24.6947,24.7304,24.668,24.6858,41399.0
2020-04-21 15:30:00,27.7,27.73,27.64,27.7,58203.0,24.6769,24.7036,24.6235,24.6769,58203.0
2020-04-21 15:35:00,27.7,27.81,27.69,27.75,54689.0,24.6769,24.7749,24.668,24.7215,54689.0
2020-04-21 15:40:00,27.75,27.75,27.67,27.72,50134.0,24.7215,24.7215,24.6502,24.6947,50134.0
2020-04-21 15:45:00,27.73,27.74,27.58,27.59,75140.0,24.7036,24.7125,24.57,24.5789,75140.0
2020-04-21 15:50:00,27.57,27.62,27.49,27.55,140014.0,24.5611,24.6056,24.4898,24.5433,140014.0
2020-04-21 15:55:00,27.56,27.65,27.55,27.61,223946.0,24.5522,24.6324,24.5433,24.5967,223946.0
2020-04-22 09:30:00,28.3,28.47,28.14,28.35,91213.0,25.2114,25.3629,25.0689,25.256,91213.0
2020-04-22 09:35:00,28.38,28.45,28.13,28.19,46613.0,25.2827,25.3451,25.06,25.1134,46613.0
2020-04-22 09:40:00,28.19,28.21,28.09,28.11,27390.0,25.1134,25.1313,25.0244,25.0422,27390.0
2020-04-22 09:45:00,28.09,28.15,27.97,27.97,30812.0,25.0244,25.0778,24.9174,24.9174,30812.0
2020-04-22 09:50:00,27.96,28.02,27.86,27.88,35353.0,24.9085,24.962,24.8195,24.8373,35353.0
2020-04-22 09:55:00,27.87,27.96,27.79,27.81,21313.0,24.8284,24.9085,24.7571,24.7749,21313.0
2020-04-22 10:00:00,27.81,27.89,27.71,27.81,32167.0,24.7749,24.8462,24.6858,24.7749,32167.0
2020-04-22 10:05:00,27.82,27.84,27.72,27.74,13919.0,24.7838,24.8016,24.6947,24.7125,13919.0
2020-04-22 10:10:00,27.74,27.78,27.58,27.61,25537.0,24.7125,24.7482,24.57,24.5967,25537.0
2020-04-22 10:15:00,27.61,27.69,27.59,27.67,93653.0,24.5967,24.668,24.5789,24.6502,93653.0
2020-04-22 10:20:00,27.67,27.71,27.58,27.59,39666.0,24.6502,24.6858,24.57,24.5789,39666.0
2020-04-22 10:25:00,27.59,27.7,27.57,27.66,24172.0,24.5789,24.6769,24.5611,24.6413,24172.0
2020-04-22 10:30:00,27.66,27.74,27.65,27.72,23523.0,24.6413,24.7125,24.6324,24.6947,23523.0
2020-04-22 10:35:00,27.73,27.87,27.73,27.86,25511.0,24.7036,24.8284,24.7036,24.8195,25511.0
2020-04-22 10:40:00,27.86,27.88,27.82,27.83,38306.0,24.8195,24.8373,24.7838,24.7927,38306.0
2020-04-22 10:45:00,27.83,27.86,27.74,27.74,162725.0,24.7927,24.8195,24.7125,24.7125,162725.0
2020-04-22 10:50:00,27.74,27.78,27.55,27.56,42739.0,24.7125,24.7482,24.5433,24.5522,42739.0
2020-04-22 10:55:00,27.55,27.59,27.48,27.53,35088.0,24.5433,24.5789,24.4809,24.5255,35088.0
2020-04-22 11:00:00,27.54,27.56,27.47,27.56,30969.0,24.5344,24.5522,24.472,24.5522,30969.0
2020-04-22 11:05:00,27.57,27.59,27.5,27.52,29135.0,24.5611,24.5789,24.4987,24.5166,29135.0
2020-04-22 11:10:00,27.51,27.58,27.48,27.56,24107.0,24.5076,24.57,24.4809,24.5522,24107.0
2020-04-22 11:15:00,27.57,27.65,27.56,27.6,34711.0,24.5611,24.6324,24.5522,24.5878,34711.0
2020-04-22 11:20:00,27.59,27.6,27.46,27.51,51963.0,24.5789,24.5878,24.4631,24.5076,51963.0
2020-04-22 11:25:00,27.51,27.64,27.5,27.62,62270.0,24.5076,24.6235,24.4987,24.6056,62270.0
2020-04-22 11:30:00,27.61,27.69,27.61,27.67,95906.0,24.5967,24.668,24.5967,24.6502,95906.0
2020-04-22 11:35:00,27.67,27.72,27.65,27.71,35650.0,24.6502,24.6947,24.6324,24.6858,35650.0
2020-04-22 11:40:00,27.7,27.78,27.68,27.75,27046.0,24.6769,24.7482,24.6591,24.7215,27046.0
2020-04-22 11:45:00,27.75,27.76,27.7,27.73,17394.0,24.7215,24.7304,24.6769,24.7036,17394.0
2020-04-22 11:50:00,27.73,27.86,27.73,27.85,29869.0,24.7036,24.8195,24.7036,24.8105,29869.0
2020-04-22 11:55:00,27.85,28.0,27.79,28.0,200344.0,24.8105,24.9442,24.7571,24.9442,200344.0
2020-04-22 12:00:00,28.0,28.07,27.89,27.93,184332.0,24.9442,25.0065,24.8462,24.8818,184332.0
2020-04-22 12:05:00,27.93,27.95,27.83,27.85,27996.0,24.8818,24.8996,24.7927,24.8105,27996.0
2020-04-22 12:10:00,27.85,27.89,27.77,27.79,27475.0,24.8105,24.8462,24.7393,24.7571,27475.0
2020-04-22 12:15:00,27.79,27.79,27.76,27.77,25988.0,24.7571,24.7571,24.7304,24.7393,25988.0
2020-04-22 12:20:00,27.78,27.79,27.73,27.77,36115.0,24.7482,24.7571,24.7036,24.7393,36115.0
2020-04-22 12:25:00,27.76,27.8,27.72,27.78,48467.0,24.7304,24.766,24.6947,24.7482,48467.0
2020-04-22 12:30:00,27.78,27.81,27.76,27.78,26852.0,24.7482,24.7749,24.7304,24.7482,26852.0
2020-04-22 12:35:00,27.78,27.8,27.69,27.7,32665.0,24.7482,24.766,24.668,24.6769,32665.0
2020-04-22 12:40:00,27.7,27.72,27.62,27.64,28049.0,24.6769,24.6947,24.6056,24.6235,28049.0
2020-04-22 12:45:00,27.64,27.64,27.56,27.56,28766.0,24.6235,24.6235,24.5522,24.5522,28766.0
2020-04-22 12:50:00,27.57,27.57,27.44,27.44,36505.0,24.5611,24.5611,24.4453,24.4453,36505.0
2020-04-22 12:55:00,27.45,27.49,27.43,27.46,48594.0,24.4542,24.4898,24.4364,24.4631,48594.0
2020-04-22 13:00:00,27.46,27.51,27.45,27.45,43320.0,24.4631,24.5076,24.4542,24.4542,43320.0
2020-04-22 13:05:00,27.46,27.54,27.43,27.54,32248.0,24.4631,24.5344,24.4364,24.5344,32248.0
2020-04-22 13:10:00,27.54,27.59,27.51,27.59,26697.0,24.5344,24.5789,24.5076,24.5789,26697.0
2020-04-22 13:15:00,27.59,27.59,27.47,27.5,37510.0,24.5789,24.5789,24.472,24.4987,37510.0
2020-04-22 13:20:00,27.51,27.51,27.46,27.5,43572.0,24.5076,24.5076,24.4631,24.4987,43572.0
2020-04-22 13:25:00,27.49,27.51,27.45,27.51,43634.0,24.4898,24.5076,24.4542,24.5076,43634.0
2020-04-22 13:30:00,27.51,27.53,27.48,27.49,40442.0,24.5076,24.5255,24.4809,24.4898,40442.0
2020-04-22 13:35:00,27.49,27.53,27.44,27.46,28072.0,24.4898,24.5255,24.4453,24.4631,28072.0
2020-04-22 13:40:00,27.45,27.49,27.4,27.48,27837.0,24.4542,24.4898,24.4097,24.4809,27837.0
2020-04-22 13:45:00,27.48,27.51,27.46,27.48,33820.0,24.4809,24.5076,24.4631,24.4809,33820.0
2020-04-22 13:50:00,27.48,27.49,27.44,27.48,22461.0,24.4809,24.4898,24.4453,24.4809,22461.0
2020-04-22 13:55:00,27.48,27.52,27.45,27.49,25749.0,24.4809,24.5166,24.4542,24.4898,25749.0
2020-04-22 14:00:00,27.49,27.53,27.47,27.52,45766.0,24.4898,24.5255,24.472,24.5166,45766.0
2020-04-22 14:05:00,27.52,27.54,27.46,27.48,17968.0,24.5166,24.5344,24.4631,24.4809,17968.0
2020-04-22 14:10:00,27.47,27.52,27.45,27.51,20941.0,24.472,24.5166,24.4542,24.5076,20941.0
2020-04-22 14:15:00,27.52,27.56,27.49,27.55,135764.0,24.5166,24.5522,24.4898,24.5433,135764.0
2020-04-22 14:20:00,27.55,27.59,27.52,27.54,65334.0,24.5433,24.5789,24.5166,24.5344,65334.0
2020-04-22 14:25:00,27.55,27.57,27.51,27.53,28801.0,24.5433,24.5611,24.5076,24.5255,28801.0
2020-04-22 14:30:00,27.52,27.69,27.52,27.69,31525.0,24.5166,24.668,24.5166,24.668,31525.0
2020-04-22 14:35:00,27.68,27.68,27.62,27.66,19579.0,24.6591,24.6591,24.6056,24.6413,19579.0
2020-04-22 14:40:00,27.67,27.71,27.66,27.67,23642.0,24.6502,24.6858,24.6413,24.6502,23642.0
2020-04-22 14:45:00,27.68,27.7,27.65,27.67,51492.0,24.6591,24.6769,24.6324,24.6502,51492.0
2020-04-22 14:50:00,27.67,27.68,27.58,27.59,41853.0,24.6502,24.6591,24.57,24.5789,41853.0
2020-04-22 14:55:00,27.59,27.64,27.58,27.59,64103.0,24.5789,24.6235,24.57,24.5789,64103.0
2020-04-22 15:00:00,27.6,27.64,27.57,27.64,107473.0,24.5878,24.6235,24.5611,24.6235,107473.0
2020-04-22 15:05:00,27.64,27.67,27.61,27.67,32987.0,24.6235,24.6502,24.5967,24.6502,32987.0
2020-04-22 15:10:00,27.68,27.68,27.61,27.63,37203.0,24.6591,24.6591,24.5967,24.6146,37203.0
2020-04-22 15:15:00,27.64,27.7,27.62,27.69,74719.0,24.6235,24.6769,24.6056,24.668,74719.0
2020-04-22 15:20:00,27.7,27.74,27.68,27.71,57171.0,24.6769,24.7125,24.6591,24.6858,57171.0
2020-04-22 15:25:00,27.72,27.73,27.67,27.69,72021.0,24.6947,24.7036,24.6502,24.668,72021.0
2020-04-22 15:30:00,27.68,27.74,27.65,27.68,53705.0,24.6591,24.7125,24.6324,24.6591,53705.0
2020-04-22 15:35:00,27.68,27.75,27.67,27.74,51634.0,24.6591,24.7215,24.6502,24.7125,51634.0
2020-04-22 15:40:00,27.75,27.8,27.71,27.8,53057.0,24.7215,24.766,24.6858,24.766,53057.0
2020-04-22 15:45:00,27.8,27.81,27.7,27.78,96744.0,24.766,24.7749,24.6769,24.7482,96744.0
2020-04-22 15:50:00,27.82,28.15,27.79,27.86,170529.0,24.7838,25.0778,24.7571,24.8195,170529.0
2020-04-22 15:55:00,27.86,27.86,27.71,27.75,354443.0,24.8195,24.8195,24.6858,24.7215,354443.0
2020-04-23 09:30:00,28.1,28.2,28.03,28.05,55010.0,25.0333,25.1223,24.9709,24.9887,55010.0
2020-04-23 09:35:00,28.03,28.17,28.03,28.14,86668.0,24.9709,25.0956,24.9709,25.0689,86668.0
2020-04-23 09:40:00,28.15,28.21,28.0,28.03,34433.0,25.0778,25.1313,24.9442,24.9709,34433.0
2020-04-23 09:45:00,28.05,28.07,27.97,27.97,28302.0,24.9887,25.0065,24.9174,24.9174,28302.0
2020-04-23 09:50:00,27.97,27.98,27.8,27.83,46083.0,24.9174,24.9264,24.766,24.7927,46083.0
2020-04-23 09:55:00,27.82,27.92,27.79,27.92,34209.0,24.7838,24.8729,24.7571,24.8729,34209.0
2020-04-23 10:00:00,27.92,27.94,27.7,27.74,81016.0,24.8729,24.8907,24.6769,24.7125,81016.0
2020-04-23 10:05:00,27.73,27.8,27.71,27.76,46438.0,24.7036,24.766,24.6858,24.7304,46438.0
2020-04-23 10:10:00,27.76,27.95,27.74,27.93,42749.0,24.7304,24.8996,24.7125,24.8818,42749.0
2020-04-23 10:15:00,27.94,27.99,27.87,27.96,19274.0,24.8907,24.9353,24.8284,24.9085,19274.0
2020-04-23 10:20:00,27.96,28.05,27.92,28.01,27779.0,24.9085,24.9887,24.8729,24.9531,27779.0
2020-04-23 10:25:00,28.01,28.03,27.85,27.96,146400.0,24.9531,24.9709,24.8105,24.9085,146400.0
2020-04-23 10:30:00,27.97,28.04,27.97,28.04,50293.0,24.9174,24.9798,24.9174,24.9798,50293.0
2020-04-23 10:35:00,28.04,28.07,28.0,28.03,36411.0,24.9798,25.0065,24.9442,24.9709,36411.0
2020-04-23 10:40:00,28.03,28.17,28.02,28.13,43725.0,24.9709,25.0956,24.962,25.06,43725.0
2020-04-23 10:45:00,28.13,28.16,28.06,28.09,35426.0,25.06,25.0867,24.9976,25.0244,35426.0
2020-04-23 10:50:00,28.09,28.29,28.07,28.26,194789.0,25.0244,25.2025,25.0065,25.1758,194789.0
2020-04-23 10:55:00,28.27,28.27,28.14,28.14,93549.0,25.1847,25.1847,25.0689,25.0689,93549.0
2020-04-23 11:00:00,28.15,28.19,28.08,28.12,55926.0,25.0778,25.1134,25.0154,25.0511,55926.0
2020-04-23 11:05:00,28.11,28.11,28.0,28.06,14411.0,25.0422,25.0422,24.9442,24.9976,14411.0
2020-04-23 11:10:00,28.05,28.11,28.03,28.03,21998.0,24.9887,25.0422,24.9709,24.9709,21998.0
2020-04-23 11:15:00,28.02,28.06,27.93,27.93,64698.0,24.962,24.9976,24.8818,24.8818,64698.0
2020-04-23 11:20:00,27.94,27.99,27.89,27.93,67720.0,24.8907,24.9353,24.8462,24.8818,67720.0
2020-04-23 11:25:00,27.92,27.98,27.92,27.95,41608.0,24.8729,24.9264,24.8729,24.8996,41608.0
2020-04-23 11:30:00,27.95,27.96,27.86,27.9,33221.0,24.8996,24.9085,24.8195,24.8551,33221.0
2020-04-23 11:35:00,27.91,27.92,27.8,27.8,48546.0,24.864,24.8729,24.766,24.766,48546.0
2020-04-23 11:40:00,27.8,27.84,27.73,27.79,160999.0,24.766,24.8016,24.7036,24.7571,160999.0
2020-04-23 11:45:00,27.79,27.84,27.74,27.81,49780.0,24.7571,24.8016,24.7125,24.7749,49780.0
2020-04-23 11:50:00,27.81,27.9,27.8,27.89,42264.0,24.7749,24.8551,24.766,24.8462,42264.0
2020-04-23 11:55:00,27.89,28.03,27.89,28.02,37450.0,24.8462,24.9709,24.8462,24.962,37450.0
2020-04-23 12:00:00,28.02,28.08,28.0,28.05,45833.0,24.962,25.0154,24.9442,24.9887,45833.0
2020-04-23 12:05:00,28.05,28.16,28.05,28.14,42932.0,24.9887,25.0867,24.9887,25.0689,42932.0
2020-04-23 12:10:00,28.14,28.15,28.08,28.1,37577.0,25.0689,25.0778,25.0154,25.0333,37577.0
2020-04-23 12:15:00,28.1,28.11,28.05,28.1,76783.0,25.0333,25.0422,24.9887,25.0333,76783.0
2020-04-23 12:20:00,28.09,28.12,28.07,28.11,44473.0,25.0244,25.0511,25.0065,25.0422,44473.0
2020-04-23 12:25:00,28.1,28.15,28.07,28.14,50843.0,25.0333,25.0778,25.0065,25.0689,50843.0
2020-04-23 12:30:00,28.14,28.14,28.04,28.05,35686.0,25.0689,25.0689,24.9798,24.9887,35686.0
2020-04-23 12:35:00,28.05,28.14,28.03,28.11,27825.0,24.9887,25.0689,24.9709,25.0422,27825.0
2020-04-23 12:40:00,28.11,28.12,27.89,27.95,103611.0,25.0422,25.0511,24.8462,24.8996,103611.0
2020-04-23 12:45:00,27.95,28.0,27.69,27.87,110245.0,24.8996,24.9442,24.668,24.8284,110245.0
2020-04-23 12:50:00,27.84,27.84,27.67,27.83,84076.0,24.8016,24.8016,24.6502,24.7927,84076.0
2020-04-23 12:55:00,27.82,27.93,27.8,27.91,18985.0,24.7838,24.8818,24.766,24.864,18985.0
2020-04-23 13:00:00,27.93,28.03,27.93,28.01,22147.0,24.8818,24.9709,24.8818,24.9531,22147.0
2020-04-23 13:05:00,28.01,28.01,27.93,27.97,107972.0,24.9531,24.9531,24.8818,24.9174,107972.0
2020-04-23 13:10:00,27.97,28.1,27.97,28.1,20730.0,24.9174,25.0333,24.9174,25.0333,20730.0
2020-04-23 13:15:00,28.1,28.11,28.0,28.01,18785.0,25.0333,25.0422,24.9442,24.9531,18785.0
2020-04-23 13:20:00,28.0,28.01,27.87,27.91,17634.0,24.9442,24.9531,24.8284,24.864,17634.0
2020-04-23 13:25:00,27.92,27.95,27.84,27.95,16681.0,24.8729,24.8996,24.8016,24.8996,16681.0
2020-04-23 13:30:00,27.95,27.99,27.92,27.95,28639.0,24.8996,24.9353,24.8729,24.8996,28639.0
2020-04-23 13:35:00,27.95,27.96,27.84,27.86,14610.0,24.8996,24.9085,24.8016,24.8195,14610.0
2020-04-23 13:40:00,27.87,27.87,27.79,27.82,31035.0,24.8284,24.8284,24.7571,24.7838,31035.0
2020-04-23 13:45:00,27.83,27.89,27.77,27.78,20341.0,24.7927,24.8462,24.7393,24.7482,20341.0
2020-04-23 13:50:00,27.78,27.8,27.74,27.75,19050.0,24.7482,24.766,24.7125,24.7215,19050.0
2020-04-23 13:55:00,27.75,27.84,27.73,27.82,16922.0,24.7215,24.8016,24.7036,24.7838,16922.0
2020-04-23 14:00:00,27.83,27.84,27.77,27.81,21066.0,24.7927,24.8016,24.7393,24.7749,21066.0
2020-04-23 14:05:00,27.81,27.87,27.78,27.79,23040.0,24.7749,24.8284,24.7482,24.7571,23040.0
2020-04-23 14:10:00,27.79,27.85,27.73,27.83,28217.0,24.7571,24.8105,24.7036,24.7927,28217.0
2020-04-23 14:15:00,27.83,27.89,27.82,27.87,21375.0,24.7927,24.8462,24.7838,24.8284,21375.0
2020-04-23 14:20:00,27.87,27.93,27.85,27.93,13869.0,24.8284,24.8818,24.8105,24.8818,13869.0
2020-04-23 14:25:00,27.95,27.96,27.87,27.89,14015.0,24.8996,24.9085,24.8284,24.8462,14015.0
2020-04-23 14:30:00,27.89,27.91,27.87,27.89,11649.0,24.8462,24.864,24.8284,24.8462,11649.0
2020-04-23 14:35:00,27.89,27.91,27.86,27.88,11080.0,24.8462,24.864,24.8195,24.8373,11080.0
2020-04-23 14:40:00,27.88,27.97,27.88,27.94,19464.0,24.8373,24.9174,24.8373,24.8907,19464.0
2020-04-23 14:45:00,27.95,27.97,27.92,27.93,22668.0,24.8996,24.9174,24.8729,24.8818,22668.0
2020-04-23 14:50:00,27.93,28.0,27.92,27.99,20857.0,24.8818,24.9442,24.8729,24.9353,20857.0
2020-04-23 14:55:00,27.98,28.02,27.98,27.98,24341.0,24.9264,24.962,24.9264,24.9264,24341.0
2020-04-23 15:00:00,27.98,28.03,27.96,28.01,35812.0,24.9264,24.9709,24.9085,24.9531,35812.0
2020-04-23 15:05:00,28.0,28.03,27.97,27.98,40945.0,24.9442,24.9709,24.9174,24.9264,40945.0
2020-04-23 15:10:00,27.98,27.98,27.89,27.92,26776.0,24.9264,24.9264,24.8462,24.8729,26776.0
2020-04-23 15:15:00,27.91,27.95,27.9,27.93,25183.0,24.864,24.8996,24.8551,24.8818,25183.0
2020-04-23 15:20:00,27.93,27.95,27.88,27.94,40404.0,24.8818,24.8996,24.8373,24.8907,40404.0
2020-04-23 15:25:00,27.93,27.99,27.91,27.98,44044.0,24.8818,24.9353,24.864,24.9264,44044.0
2020-04-23 15:30:00,27.97,28.07,27.89,28.03,47998.0,24.9174,25.0065,24.8462,24.9709,47998.0
2020-04-23 15:35:00,28.03,28.05,27.99,28.03,30662.0,24.9709,24.9887,24.9353,24.9709,30662.0
2020-04-23 15:40:00,28.03,28.06,27.97,27.97,45140.0,24.9709,24.9976,24.9174,24.9174,45140.0
2020-04-23 15:45:00,27.98,28.07,27.98,28.07,49392.0,24.9264,25.0065,24.9264,25.0065,49392.0
2020-04-23 15:50:00,28.08,28.13,27.94,27.94,131052.0,25.0154,25.06,24.8907,24.8907,131052.0
2020-04-23 15:55:00,27.94,27.94,27.84,27.85,135589.0,24.8907,24.8907,24.8016,24.8105,135589.0
2020-04-24 09:30:00,27.97,28.01,27.87,28.0,68485.0,24.9174,24.9531,24.8284,24.9442,68485.0
2020-04-24 09:35:00,28.0,28.03,27.94,28.01,23233.0,24.9442,24.9709,24.8907,24.9531,23233.0
2020-04-24 09:40:00,27.99,28.01,27.89,27.91,22742.0,24.9353,24.9531,24.8462,24.864,22742.0
2020-04-24 09:45:00,27.89,27.99,27.86,27.96,43026.0,24.8462,24.9353,24.8195,24.9085,43026.0
2020-04-24 09:50:00,27.95,27.96,27.9,27.93,20648.0,24.8996,24.9085,24.8551,24.8818,20648.0
2020-04-24 09:55:00,27.93,27.94,27.86,27.9,45528.0,24.8818,24.8907,24.8195,24.8551,45528.0
2020-04-24 10:00:00,27.9,28.0,27.9,27.91,29106.0,24.8551,24.9442,24.8551,24.864,29106.0
2020-04-24 10:05:00,27.92,27.97,27.76,27.77,44090.0,24.8729,24.9174,24.7304,24.7393,44090.0
2020-04-24 10:10:00,27.77,27.86,27.77,27.77,16249.0,24.7393,24.8195,24.7393,24.7393,16249.0
2020-04-24 10:15:00,27.77,27.8,27.73,27.79,20088.0,24.7393,24.766,24.7036,24.7571,20088.0
2020-04-24 10:20:00,27.79,27.79,27.68,27.7,35651.0,24.7571,24.7571,24.6591,24.6769,35651.0
2020-04-24 10:25:00,27.7,27.72,27.66,27.69,22077.0,24.6769,24.6947,24.6413,24.668,22077.0
2020-04-24 10:30:00,27.69,27.8,27.64,27.78,21156.0,24.668,24.766,24.6235,24.7482,21156.0
2020-04-24 10:35:00,27.78,27.82,27.75,27.76,17261.0,24.7482,24.7838,24.7215,24.7304,17261.0
2020-04-24 10:40:00,27.76,27.77,27.7,27.75,20569.0,24.7304,24.7393,24.6769,24.7215,20569.0
2020-04-24 10:45:00,27.75,27.77,27.67,27.7,20990.0,24.7215,24.7393,24.6502,24.6769,20990.0
2020-04-24 10:50:00,27.7,27.72,27.63,27.64,79367.0,24.6769,24.6947,24.6146,24.6235,79367.0
2020-04-24 10:55:00,27.65,27.65,27.6,27.63,73695.0,24.6324,24.6324,24.5878,24.6146,73695.0
2020-04-24 11:00:00,27.63,27.64,27.57,27.59,30004.0,24.6146,24.6235,24.5611,24.5789,30004.0
2020-04-24 11:05:00,27.59,27.64,27.57,27.57,33166.0,24.5789,24.6235,24.5611,24.5611,33166.0
2020-04-24 11:10:00,27.58,27.6,27.52,27.6,32454.0,24.57,24.5878,24.5166,24.5878,32454.0
2020-04-24 11:15:00,27.59,27.61,27.55,27.59,21782.0,24.5789,24.5967,24.5433,24.5789,21782.0
2020-04-24 11:20:00,27.59,27.61,27.57,27.6,27648.0,24.5789,24.5967,24.5611,24.5878,27648.0
2020-04-24 11:25:00,27.61,27.64,27.56,27.56,52254.0,24.5967,24.6235,24.5522,24.5522,52254.0
2020-04-24 11:30:00,27.57,27.6,27.46,27.49,58741.0,24.5611,24.5878,24.4631,24.4898,58741.0
2020-04-24 11:35:00,27.49,27.55,27.47,27.52,119707.0,24.4898,24.5433,24.472,24.5166,119707.0
2020-04-24 11:40:00,27.52,27.52,27.47,27.51,25866.0,24.5166,24.5166,24.472,24.5076,25866.0
2020-04-24 11:45:00,27.5,27.53,27.48,27.53,46758.0,24.4987,24.5255,24.4809,24.5255,46758.0
2020-04-24 11:50:00,27.52,27.52,27.45,27.51,27910.0,24.5166,24.5166,24.4542,24.5076,27910.0
2020-04-24 11:55:00,27.51,27.51,27.45,27.47,31225.0,24.5076,24.5076,24.4542,24.472,31225.0
2020-04-24 12:00:00,27.46,27.5,27.42,27.49,27232.0,24.4631,24.4987,24.4275,24.4898,27232.0
2020-04-24 12:05:00,27.5,27.51,27.47,27.49,25108.0,24.4987,24.5076,24.472,24.4898,25108.0
2020-04-24 12:10:00,27.5,27.51,27.45,27.51,50331.0,24.4987,24.5076,24.4542,24.5076,50331.0
2020-04-24 12:15:00,27.51,27.51,27.44,27.45,32606.0,24.5076,24.5076,24.4453,24.4542,32606.0
2020-04-24 12:20:00,27.45,27.45,27.39,27.42,36553.0,24.4542,24.4542,24.4007,24.4275,36553.0
2020-04-24 12:25:00,27.42,27.43,27.38,27.41,61079.0,24.4275,24.4364,24.3918,24.4186,61079.0
2020-04-24 12:30:00,27.41,27.41,27.31,27.31,56830.0,24.4186,24.4186,24.3295,24.3295,56830.0
2020-04-24 12:35:00,27.32,27.36,27.29,27.36,75410.0,24.3384,24.374,24.3117,24.374,75410.0
2020-04-24 12:40:00,27.36,27.43,27.32,27.4,111656.0,24.374,24.4364,24.3384,24.4097,111656.0
2020-04-24 12:45:00,27.4,27.45,27.38,27.43,44723.0,24.4097,24.4542,24.3918,24.4364,44723.0
2020-04-24 12:50:00,27.44,27.45,27.4,27.44,43287.0,24.4453,24.4542,24.4097,24.4453,43287.0
2020-04-24 12:55:00,27.43,27.49,27.43,27.44,26124.0,24.4364,24.4898,24.4364,24.4453,26124.0
2020-04-24 13:00:00,27.44,27.45,27.41,27.42,18892.0,24.4453,24.4542,24.4186,24.4275,18892.0
2020-04-24 13:05:00,27.42,27.44,27.41,27.42,28333.0,24.4275,24.4453,24.4186,24.4275,28333.0
2020-04-24 13:10:00,27.41,27.44,27.4,27.43,44655.0,24.4186,24.4453,24.4097,24.4364,44655.0
2020-04-24 13:15:00,27.43,27.47,27.42,27.46,51494.0,24.4364,24.472,24.4275,24.4631,51494.0
2020-04-24 13:20:00,27.46,27.5,27.43,27.5,32726.0,24.4631,24.4987,24.4364,24.4987,32726.0
2020-04-24 13:25:00,27.5,27.52,27.48,27.49,41382.0,24.4987,24.5166,24.4809,24.4898,41382.0
2020-04-24 13:30:00,27.49,27.52,27.48,27.52,56287.0,24.4898,24.5166,24.4809,24.5166,56287.0
2020-04-24 13:35:00,27.51,27.56,27.5,27.55,46466.0,24.5076,24.5522,24.4987,24.5433,46466.0
2020-04-24 13:40:00,27.55,27.7,27.54,27.7,48467.0,24.5433,24.6769,24.5344,24.6769,48467.0
2020-04-24 13:45:00,27.7,27.71,27.66,27.66,60971.0,24.6769,24.6858,24.6413,24.6413,60971.0
2020-04-24 13:50:00,27.67,27.71,27.64,27.69,42944.0,24.6502,24.6858,24.6235,24.668,42944.0
2020-04-24 13:55:00,27.7,27.72,27.66,27.71,106974.0,24.6769,24.6947,24.6413,24.6858,106974.0
2020-04-24 14:00:00,27.71,27.72,27.65,27.71,35124.0,24.6858,24.6947,24.6324,24.6858,35124.0
2020-04-24 14:05:00,27.71,27.72,27.66,27.71,48854.0,24.6858,24.6947,24.6413,24.6858,48854.0
2020-04-24 14:10:00,27.71,27.75,27.67,27.7,98508.0,24.6858,24.7215,24.6502,24.6769,98508.0
2020-04-24 14:15:00,27.7,27.72,27.66,27.7,56702.0,24.6769,24.6947,24.6413,24.6769,56702.0
2020-04-24 14:20:00,27.7,27.71,27.61,27.62,72850.0,24.6769,24.6858,24.5967,24.6056,72850.0
2020-04-24 14:25:00,27.61,27.62,27.55,27.6,76197.0,24.5967,24.6056,24.5433,24.5878,76197.0
2020-04-24 14:30:00,27.6,27.72,27.6,27.71,185957.0,24.5878,24.6947,24.5878,24.6858,185957.0
2020-04-24 14:35:00,27.72,27.77,27.68,27.7,252701.0,24.6947,24.7393,24.6591,24.6769,252701.0
2020-04-24 14:40:00,27.7,27.79,27.68,27.7,156248.0,24.6769,24.7571,24.6591,24.6769,156248.0
2020-04-24 14:45:00,27.7,27.73,27.68,27.73,117643.0,24.6769,24.7036,24.6591,24.7036,117643.0
2020-04-24 14:50:00,27.74,27.83,27.73,27.8,39787.0,24.7125,24.7927,24.7036,24.766,39787.0
2020-04-24 14:55:00,27.8,27.88,27.79,27.86,99308.0,24.766,24.8373,24.7571,24.8195,99308.0
2020-04-24 15:00:00,27.87,27.87,27.84,27.86,57395.0,24.8284,24.8284,24.8016,24.8195,57395.0
2020-04-24 15:05:00,27.86,27.97,27.85,27.97,151570.0,24.8195,24.9174,24.8105,24.9174,151570.0
2020-04-24 15:10:00,27.97,27.99,27.9,27.95,89392.0,24.9174,24.9353,24.8551,24.8996,89392.0
2020-04-24 15:15:00,27.95,27.98,27.9,27.96,56788.0,24.8996,24.9264,24.8551,24.9085,56788.0
2020-04-24 15:20:00,27.96,27.99,27.93,27.99,61088.0,24.9085,24.9353,24.8818,24.9353,61088.0
2020-04-24 15:25:00,27.99,28.01,27.96,28.0,72120.0,24.9353,24.9531,24.9085,24.9442,72120.0
2020-04-24 15:30:00,28.0,28.0,27.94,27.96,83886.0,24.9442,24.9442,24.8907,24.9085,83886.0
2020-04-24 15:35:00,27.96,28.0,27.93,28.0,139854.0,24.9085,24.9442,24.8818,24.9442,139854.0
2020-04-24 15:40:00,28.0,28.01,27.96,27.96,97767.0,24.9442,24.9531,24.9085,24.9085,97767.0
2020-04-24 15:45:00,27.96,28.01,27.95,27.95,163610.0,24.9085,24.9531,24.8996,24.8996,163610.0
2020-04-24 15:50:00,27.96,27.99,27.8,27.89,322541.0,24.9085,24.9353,24.766,24.8462,322541.0
2020-04-24 15:55:00,27.89,27.92,27.85,27.91,351790.0,24.8462,24.8729,24.8105,24.864,351790.0
2020-04-27 09:30:00,28.16,28.3,28.15,28.3,41750.0,25.0867,25.2114,25.0778,25.2114,41750.0
2020-04-27 09:35:00,28.3,28.38,28.26,28.32,27346.0,25.2114,25.2827,25.1758,25.2292,27346.0
2020-04-27 09:40:00,28.28,28.3,28.16,28.19,14544.0,25.1936,25.2114,25.0867,25.1134,14544.0
2020-04-27 09:45:00,28.18,28.35,28.15,28.35,10391.0,25.1045,25.256,25.0778,25.256,10391.0
2020-04-27 09:50:00,28.35,28.38,28.3,28.33,23764.0,25.256,25.2827,25.2114,25.2382,23764.0
2020-04-27 09:55:00,28.33,28.41,28.32,28.34,29939.0,25.2382,25.3094,25.2292,25.2471,29939.0
2020-04-27 10:00:00,28.35,28.45,28.33,28.33,52853.0,25.256,25.3451,25.2382,25.2382,52853.0
2020-04-27 10:05:00,28.33,28.34,28.25,28.31,31443.0,25.2382,25.2471,25.1669,25.2203,31443.0
2020-04-27 10:10:00,28.32,28.32,28.24,28.3,19921.0,25.2292,25.2292,25.158,25.2114,19921.0
2020-04-27 10:15:00,28.31,28.42,28.31,28.42,30136.0,25.2203,25.3183,25.2203,25.3183,30136.0
2020-04-27 10:20:00,28.42,28.54,28.41,28.51,74991.0,25.3183,25.4252,25.3094,25.3985,74991.0
2020-04-27 10:25:00,28.51,28.51,28.43,28.48,25651.0,25.3985,25.3985,25.3272,25.3718,25651.0
2020-04-27 10:30:00,28.47,28.49,28.41,28.43,76532.0,25.3629,25.3807,25.3094,25.3272,76532.0
2020-04-27 10:35:00,28.42,28.43,28.35,28.38,134228.0,25.3183,25.3272,25.256,25.2827,134228.0
2020-04-27 10:40:00,28.38,28.55,28.36,28.54,33756.0,25.2827,25.4341,25.2649,25.4252,33756.0
2020-04-27 10:45:00,28.54,28.57,28.44,28.49,110088.0,25.4252,25.452,25.3362,25.3807,110088.0
2020-04-27 10:50:00,28.47,28.64,28.47,28.6,18158.0,25.3629,25.5143,25.3629,25.4787,18158.0
2020-04-27 10:55:00,28.6,28.65,28.59,28.6,47642.0,25.4787,25.5232,25.4698,25.4787,47642.0
2020-04-27 11:00:00,28.61,28.68,28.6,28.63,46641.0,25.4876,25.55,25.4787,25.5054,46641.0
2020-04-27 11:05:00,28.63,28.64,28.56,28.64,25313.0,25.5054,25.5143,25.4431,25.5143,25313.0
2020-04-27 11:10:00,28.64,28.71,28.63,28.66,44214.0,25.5143,25.5767,25.5054,25.5321,44214.0
2020-04-27 11:15:00,28.67,28.67,28.56,28.59,20119.0,25.5411,25.5411,25.4431,25.4698,20119.0
2020-04-27 11:20:00,28.6,28.62,28.54,28.55,51653.0,25.4787,25.4965,25.4252,25.4341,51653.0
2020-04-27 11:25:00,28.55,28.59,28.53,28.58,70275.0,25.4341,25.4698,25.4163,25.4609,70275.0
2020-04-27 11:30:00,28.58,28.73,28.56,28.72,40319.0,25.4609,25.5945,25.4431,25.5856,40319.0
2020-04-27 11:35:00,28.72,28.72,28.67,28.7,26381.0,25.5856,25.5856,25.5411,25.5678,26381.0
2020-04-27 11:40:00,28.69,28.75,28.66,28.73,28271.0,25.5589,25.6123,25.5321,25.5945,28271.0
2020-04-27 11:45:00,28.72,28.73,28.67,28.68,18379.0,25.5856,25.5945,25.5411,25.55,18379.0
2020-04-27 11:50:00,28.68,28.71,28.63,28.68,49574.0,25.55,25.5767,25.5054,25.55,49574.0
2020-04-27 11:55:00,28.68,28.72,28.65,28.68,26436.0,25.55,25.5856,25.5232,25.55,26436.0
2020-04-27 12:00:00,28.67,28.73,28.63,28.69,33697.0,25.5411,25.5945,25.5054,25.5589,33697.0
2020-04-27 12:05:00,28.7,28.74,28.67,28.7,36278.0,25.5678,25.6034,25.5411,25.5678,36278.0
2020-04-27 12:10:00,28.7,28.7,28.64,28.7,32554.0,25.5678,25.5678,25.5143,25.5678,32554.0
2020-04-27 12:15:00,28.7,28.75,28.67,28.75,32992.0,25.5678,25.6123,25.5411,25.6123,32992.0
2020-04-27 12:20:00,28.75,28.75,28.71,28.73,15454.0,25.6123,25.6123,25.5767,25.5945,15454.0
2020-04-27 12:25:00,28.73,28.73,28.67,28.71,17492.0,25.5945,25.5945,25.5411,25.5767,17492.0
2020-04-27 12:30:00,28.72,28.86,28.72,28.84,158697.0,25.5856,25.7103,25.5856,25.6925,158697.0
2020-04-27 12:35:00,28.84,28.87,28.82,28.84,103050.0,25.6925,25.7192,25.6747,25.6925,103050.0
2020-04-27 12:40:00,28.84,28.88,28.8,28.87,44384.0,25.6925,25.7281,25.6569,25.7192,44384.0
2020-04-27 12:45:00,28.86,28.86,28.81,28.82,31333.0,25.7103,25.7103,25.6658,25.6747,31333.0
2020-04-27 12:50:00,28.82,28.85,28.8,28.82,46587.0,25.6747,25.7014,25.6569,25.6747,46587.0
2020-04-27 12:55:00,28.82,28.89,28.82,28.88,23974.0,25.6747,25.737,25.6747,25.7281,23974.0
2020-04-27 13:00:00,28.88,28.89,28.8,28.83,21356.0,25.7281,25.737,25.6569,25.6836,21356.0
2020-04-27 13:05:00,28.83,28.85,28.8,28.8,29191.0,25.6836,25.7014,25.6569,25.6569,29191.0
2020-04-27 13:10:00,28.81,28.86,28.8,28.86,23740.0,25.6658,25.7103,25.6569,25.7103,23740.0
2020-04-27 13:15:00,28.85,28.85,28.8,28.8,36409.0,25.7014,25.7014,25.6569,25.6569,36409.0
2020-04-27 13:20:00,28.81,28.84,28.8,28.83,21234.0,25.6658,25.6925,25.6569,25.6836,21234.0
2020-04-27 13:25:00,28.84,28.91,28.84,28.9,30663.0,25.6925,25.7549,25.6925,25.7459,30663.0
2020-04-27 13:30:00,28.89,28.94,28.87,28.88,16801.0,25.737,25.7816,25.7192,25.7281,16801.0
2020-04-27 13:35:00,28.88,28.91,28.86,28.9,11290.0,25.7281,25.7549,25.7103,25.7459,11290.0
2020-04-27 13:40:00,28.9,28.91,28.85,28.87,18079.0,25.7459,25.7549,25.7014,25.7192,18079.0
2020-04-27 13:45:00,28.87,28.88,28.83,28.85,20012.0,25.7192,25.7281,25.6836,25.7014,20012.0
2020-04-27 13:50:00,28.85,28.87,28.84,28.86,29266.0,25.7014,25.7192,25.6925,25.7103,29266.0
2020-04-27 13:55:00,28.86,28.89,28.84,28.86,19164.0,25.7103,25.737,25.6925,25.7103,19164.0
2020-04-27 14:00:00,28.86,28.93,28.86,28.92,25025.0,25.7103,25.7727,25.7103,25.7638,25025.0
2020-04-27 14:05:00,28.92,28.99,28.9,28.98,22390.0,25.7638,25.8261,25.7459,25.8172,22390.0
2020-04-27 14:10:00,28.98,29.1,28.97,29.09,75655.0,25.8172,25.9241,25.8083,25.9152,75655.0
2020-04-27 14:15:00,29.09,29.17,29.07,29.16,36903.0,25.9152,25.9865,25.8974,25.9776,36903.0
2020-04-27 14:20:00,29.17,29.19,29.14,29.16,45257.0,25.9865,26.0043,25.9598,25.9776,45257.0
2020-04-27 14:25:00,29.16,29.17,29.11,29.12,33351.0,25.9776,25.9865,25.933,25.9419,33351.0
2020-04-27 14:30:00,29.12,29.25,29.11,29.23,78719.0,25.9419,26.0578,25.933,26.0399,78719.0
2020-04-27 14:35:00,29.24,29.24,29.15,29.16,35001.0,26.0488,26.0488,25.9687,25.9776,35001.0
2020-04-27 14:40:00,29.17,29.22,29.14,29.14,35016.0,25.9865,26.031,25.9598,25.9598,35016.0
2020-04-27 14:45:00,29.15,29.22,29.15,29.21,31037.0,25.9687,26.031,25.9687,26.0221,31037.0
2020-04-27 14:50:00,29.22,29.28,29.19,29.25,51644.0,26.031,26.0845,26.0043,26.0578,51644.0
2020-04-27 14:55:00,29.26,29.26,29.21,29.22,22448.0,26.0667,26.0667,26.0221,26.031,22448.0
2020-04-27 15:00:00,29.21,29.31,29.21,29.29,40796.0,26.0221,26.1112,26.0221,26.0934,40796.0
2020-04-27 15:05:00,29.29,29.31,29.2,29.21,36252.0,26.0934,26.1112,26.0132,26.0221,36252.0
2020-04-27 15:10:00,29.21,29.23,29.16,29.17,37322.0,26.0221,26.0399,25.9776,25.9865,37322.0
2020-04-27 15:15:00,29.17,29.2,29.13,29.19,37509.0,25.9865,26.0132,25.9508,26.0043,37509.0
2020-04-27 15:20:00,29.19,29.2,29.11,29.13,72031.0,26.0043,26.0132,25.933,25.9508,72031.0
2020-04-27 15:25:00,29.13,29.13,29.07,29.09,38086.0,25.9508,25.9508,25.8974,25.9152,38086.0
2020-04-27 15:30:00,29.09,29.15,29.08,29.11,79029.0,25.9152,25.9687,25.9063,25.933,79029.0
2020-04-27 15:35:00,29.11,29.18,29.1,29.16,38373.0,25.933,25.9954,25.9241,25.9776,38373.0
2020-04-27 15:40:00,29.16,29.23,29.14,29.23,59514.0,25.9776,26.0399,25.9598,26.0399,59514.0
2020-04-27 15:45:00,29.23,29.29,29.23,29.26,135615.0,26.0399,26.0934,26.0399,26.0667,135615.0
2020-04-27 15:50:00,29.26,29.27,29.1,29.11,125678.0,26.0667,26.0756,25.9241,25.933,125678.0
2020-04-27 15:55:00,29.11,29.13,29.04,29.05,284074.0,25.933,25.9508,25.8707,25.8796,284074.0
2020-04-28 09:30:00,29.68,29.98,29.54,29.8,172207.0,26.4408,26.7081,26.3161,26.5477,172207.0
2020-04-28 09:35:00,29.8,30.06,29.77,29.93,37932.0,26.5477,26.7794,26.521,26.6635,37932.0
2020-04-28 09:40:00,29.94,30.16,29.88,30.15,35772.0,26.6724,26.8684,26.619,26.8595,35772.0
2020-04-28 09:45:00,30.16,30.21,30.09,30.11,31182.0,26.8684,26.913,26.8061,26.8239,31182.0
2020-04-28 09:50:00,30.12,30.25,30.12,30.16,46746.0,26.8328,26.9486,26.8328,26.8684,46746.0
2020-04-28 09:55:00,30.17,30.26,30.06,30.07,71066.0,26.8773,26.9575,26.7794,26.7883,71066.0
2020-04-28 10:00:00,30.07,30.18,30.03,30.17,105203.0,26.7883,26.8863,26.7526,26.8773,105203.0
2020-04-28 10:05:00,30.17,30.36,30.17,30.31,81379.0,26.8773,27.0466,26.8773,27.0021,81379.0
2020-04-28 10:10:00,30.32,30.33,30.15,30.24,60633.0,27.011,27.0199,26.8595,26.9397,60633.0
2020-04-28 10:15:00,30.23,30.4,30.23,30.28,94526.0,26.9308,27.0822,26.9308,26.9753,94526.0
2020-04-28 10:20:00,30.28,30.28,30.07,30.08,183031.0,26.9753,26.9753,26.7883,26.7972,183031.0
2020-04-28 10:25:00,30.08,30.1,29.98,30.03,34284.0,26.7972,26.815,26.7081,26.7526,34284.0
2020-04-28 10:30:00,30.03,30.07,29.91,29.91,36950.0,26.7526,26.7883,26.6457,26.6457,36950.0
2020-04-28 10:35:00,29.91,29.98,29.88,29.93,36914.0,26.6457,26.7081,26.619,26.6635,36914.0
2020-04-28 10:40:00,29.92,29.95,29.79,29.81,29529.0,26.6546,26.6814,26.5388,26.5566,29529.0
2020-04-28 10:45:00,29.8,29.85,29.76,29.78,79965.0,26.5477,26.5923,26.5121,26.5299,79965.0
2020-04-28 10:50:00,29.77,29.83,29.72,29.75,64140.0,26.521,26.5745,26.4765,26.5032,64140.0
2020-04-28 10:55:00,29.75,29.81,29.69,29.74,120240.0,26.5032,26.5566,26.4497,26.4943,120240.0
2020-04-28 11:00:00,29.73,29.8,29.72,29.76,62797.0,26.4854,26.5477,26.4765,26.5121,62797.0
2020-04-28 11:05:00,29.75,29.86,29.73,29.8,40837.0,26.5032,26.6012,26.4854,26.5477,40837.0
2020-04-28 11:10:00,29.8,29.89,29.79,29.89,26312.0,26.5477,26.6279,26.5388,26.6279,26312.0
2020-04-28 11:15:00,29.89,29.91,29.79,29.85,29534.0,26.6279,26.6457,26.5388,26.5923,29534.0
2020-04-28 11:20:00,29.86,29.91,29.85,29.91,34462.0,26.6012,26.6457,26.5923,26.6457,34462.0
2020-04-28 11:25:00,29.91,30.0,29.9,29.9,58826.0,26.6457,26.7259,26.6368,26.6368,58826.0
2020-04-28 11:30:00,29.9,30.0,29.88,29.96,24651.0,26.6368,26.7259,26.619,26.6903,24651.0
2020-04-28 11:35:00,29.96,30.0,29.92,29.92,27074.0,26.6903,26.7259,26.6546,26.6546,27074.0
2020-04-28 11:40:00,29.91,30.0,29.89,29.98,63513.0,26.6457,26.7259,26.6279,26.7081,63513.0
2020-04-28 11:45:00,29.99,30.0,29.93,29.95,50822.0,26.717,26.7259,26.6635,26.6814,50822.0
2020-04-28 11:50:00,29.95,30.02,29.88,29.99,33722.0,26.6814,26.7437,26.619,26.717,33722.0
2020-04-28 11:55:00,30.0,30.01,29.96,30.01,27255.0,26.7259,26.7348,26.6903,26.7348,27255.0
2020-04-28 12:00:00,30.01,30.09,29.97,30.0,115005.0,26.7348,26.8061,26.6992,26.7259,115005.0
2020-04-28 12:05:00,30.0,30.1,29.97,30.1,32821.0,26.7259,26.815,26.6992,26.815,32821.0
2020-04-28 12:10:00,30.11,30.18,30.11,30.14,47248.0,26.8239,26.8863,26.8239,26.8506,47248.0
2020-04-28 12:15:00,30.14,30.14,29.92,29.93,143857.0,26.8506,26.8506,26.6546,26.6635,143857.0
2020-04-28 12:20:00,29.93,30.05,29.93,30.03,27472.0,26.6635,26.7704,26.6635,26.7526,27472.0
2020-04-28 12:25:00,30.04,30.11,30.02,30.07,36352.0,26.7615,26.8239,26.7437,26.7883,36352.0
2020-04-28 12:30:00,30.07,30.07,30.01,30.06,29339.0,26.7883,26.7883,26.7348,26.7794,29339.0
2020-04-28 12:35:00,30.07,30.07,29.96,29.99,48541.0,26.7883,26.7883,26.6903,26.717,48541.0
2020-04-28 12:40:00,29.99,30.01,29.96,30.0,39496.0,26.717,26.7348,26.6903,26.7259,39496.0
2020-04-28 12:45:00,29.99,29.99,29.91,29.98,28100.0,26.717,26.717,26.6457,26.7081,28100.0
2020-04-28 12:50:00,29.97,29.99,29.88,29.9,24743.0,26.6992,26.717,26.619,26.6368,24743.0
2020-04-28 12:55:00,29.9,30.03,29.9,30.02,40594.0,26.6368,26.7526,26.6368,26.7437,40594.0
2020-04-28 13:00:00,30.02,30.07,30.01,30.07,20670.0,26.7437,26.7883,26.7348,26.7883,20670.0
2020-04-28 13:05:00,30.07,30.08,30.03,30.08,19861.0,26.7883,26.7972,26.7526,26.7972,19861.0
2020-04-28 13:10:00,30.09,30.15,30.07,30.1,30662.0,26.8061,26.8595,26.7883,26.815,30662.0
2020-04-28 13:15:00,30.1,30.11,30.01,30.02,29126.0,26.815,26.8239,26.7348,26.7437,29126.0
2020-04-28 13:20:00,30.02,30.06,30.0,30.05,27557.0,26.7437,26.7794,26.7259,26.7704,27557.0
2020-04-28 13:25:00,30.05,30.11,30.05,30.06,27323.0,26.7704,26.8239,26.7704,26.7794,27323.0
2020-04-28 13:30:00,30.06,30.09,30.0,30.01,49700.0,26.7794,26.8061,26.7259,26.7348,49700.0
2020-04-28 13:35:00,30.0,30.06,29.99,30.04,48090.0,26.7259,26.7794,26.717,26.7615,48090.0
2020-04-28 13:40:00,30.04,30.12,29.99,30.12,60827.0,26.7615,26.8328,26.717,26.8328,60827.0
2020-04-28 13:45:00,30.12,30.14,30.09,30.11,28876.0,26.8328,26.8506,26.8061,26.8239,28876.0
2020-04-28 13:50:00,30.1,30.15,30.09,30.12,55561.0,26.815,26.8595,26.8061,26.8328,55561.0
2020-04-28 13:55:00,30.12,30.13,30.09,30.11,44555.0,26.8328,26.8417,26.8061,26.8239,44555.0
2020-04-28 14:00:00,30.11,30.15,30.09,30.15,65604.0,26.8239,26.8595,26.8061,26.8595,65604.0
2020-04-28 14:05:00,30.14,30.15,30.07,30.11,138046.0,26.8506,26.8595,26.7883,26.8239,138046.0
2020-04-28 14:10:00,30.12,30.16,30.09,30.13,158071.0,26.8328,26.8684,26.8061,26.8417,158071.0
2020-04-28 14:15:00,30.14,30.16,30.09,30.13,118982.0,26.8506,26.8684,26.8061,26.8417,118982.0
2020-04-28 14:20:00,30.13,30.22,30.13,30.21,35758.0,26.8417,26.9219,26.8417,26.913,35758.0
2020-04-28 14:25:00,30.21,30.26,30.19,30.24,60172.0,26.913,26.9575,26.8952,26.9397,60172.0
2020-04-28 14:30:00,30.25,30.28,30.19,30.2,42932.0,26.9486,26.9753,26.8952,26.9041,42932.0
2020-04-28 14:35:00,30.19,30.2,30.12,30.15,39866.0,26.8952,26.9041,26.8328,26.8595,39866.0
2020-04-28 14:40:00,30.15,30.17,30.08,30.08,35447.0,26.8595,26.8773,26.7972,26.7972,35447.0
2020-04-28 14:45:00,30.08,30.11,30.05,30.08,46772.0,26.7972,26.8239,26.7704,26.7972,46772.0
2020-04-28 14:50:00,30.09,30.13,30.03,30.03,44313.0,26.8061,26.8417,26.7526,26.7526,44313.0
2020-04-28 14:55:00,30.02,30.05,29.97,30.03,40112.0,26.7437,26.7704,26.6992,26.7526,40112.0
2020-04-28 15:00:00,30.03,30.04,29.97,29.97,41518.0,26.7526,26.7615,26.6992,26.6992,41518.0
2020-04-28 15:05:00,29.98,29.98,29.92,29.96,49550.0,26.7081,26.7081,26.6546,26.6903,49550.0
2020-04-28 15:10:00,29.96,30.03,29.94,30.0,59075.0,26.6903,26.7526,26.6724,26.7259,59075.0
2020-04-28 15:15:00,29.99,30.04,29.98,30.03,43161.0,26.717,26.7615,26.7081,26.7526,43161.0
2020-04-28 15:20:00,30.03,30.14,29.94,29.99,79206.0,26.7526,26.8506,26.6724,26.717,79206.0
2020-04-28 15:25:00,29.99,30.03,29.98,30.01,41964.0,26.717,26.7526,26.7081,26.7348,41964.0
2020-04-28 15:30:00,30.02,30.05,29.99,30.02,50256.0,26.7437,26.7704,26.717,26.7437,50256.0
2020-04-28 15:35:00,30.01,30.02,29.97,30.0,57022.0,26.7348,26.7437,26.6992,26.7259,57022.0
2020-04-28 15:40:00,30.0,30.0,29.91,29.91,48499.0,26.7259,26.7259,26.6457,26.6457,48499.0
2020-04-28 15:45:00,29.91,29.91,29.8,29.8,85925.0,26.6457,26.6457,26.5477,26.5477,85925.0
2020-04-28 15:50:00,29.8,29.89,29.76,29.78,199910.0,26.5477,26.6279,26.5121,26.5299,199910.0
2020-04-28 15:55:00,29.78,29.79,29.69,29.72,466320.0,26.5299,26.5388,26.4497,26.4765,466320.0
2020-04-29 09:30:00,30.7,30.7,30.44,30.53,106410.0,27.3495,27.3495,27.1179,27.1981,106410.0
2020-04-29 09:35:00,30.53,30.6,30.51,30.56,84550.0,27.1981,27.2604,27.1802,27.2248,84550.0
2020-04-29 09:40:00,30.56,30.56,30.32,30.4,74561.0,27.2248,27.2248,27.011,27.0822,74561.0
2020-04-29 09:45:00,30.4,30.6,30.39,30.59,58934.0,27.0822,27.2604,27.0733,27.2515,58934.0
2020-04-29 09:50:00,30.61,30.65,30.59,30.63,35536.0,27.2693,27.305,27.2515,27.2871,35536.0
2020-04-29 09:55:00,30.63,30.68,30.57,30.65,31859.0,27.2871,27.3317,27.2337,27.305,31859.0
2020-04-29 10:00:00,30.65,30.71,30.58,30.71,56973.0,27.305,27.3584,27.2426,27.3584,56973.0
2020-04-29 10:05:00,30.71,30.74,30.49,30.5,36598.0,27.3584,27.3851,27.1624,27.1713,36598.0
2020-04-29 10:10:00,30.49,30.5,30.41,30.47,28100.0,27.1624,27.1713,27.0912,27.1446,28100.0
2020-04-29 10:15:00,30.48,30.55,30.46,30.52,29806.0,27.1535,27.2159,27.1357,27.1891,29806.0
2020-04-29 10:20:00,30.51,30.6,30.46,30.58,39474.0,27.1802,27.2604,27.1357,27.2426,39474.0
2020-04-29 10:25:00,30.57,30.61,30.51,30.6,39501.0,27.2337,27.2693,27.1802,27.2604,39501.0
2020-04-29 10:30:00,30.61,30.69,30.6,30.68,23740.0,27.2693,27.3406,27.2604,27.3317,23740.0
2020-04-29 10:35:00,30.68,30.72,30.61,30.67,23048.0,27.3317,27.3673,27.2693,27.3228,23048.0
2020-04-29 10:40:00,30.67,30.74,30.67,30.73,17347.0,27.3228,27.3851,27.3228,27.3762,17347.0
2020-04-29 10:45:00,30.72,30.79,30.69,30.75,28443.0,27.3673,27.4297,27.3406,27.394,28443.0
2020-04-29 10:50:00,30.74,30.81,30.71,30.78,20069.0,27.3851,27.4475,27.3584,27.4208,20069.0
2020-04-29 10:55:00,30.78,30.82,30.73,30.77,48672.0,27.4208,27.4564,27.3762,27.4119,48672.0
2020-04-29 11:00:00,30.77,30.81,30.73,30.79,45056.0,27.4119,27.4475,27.3762,27.4297,45056.0
2020-04-29 11:05:00,30.8,30.88,30.78,30.85,48355.0,27.4386,27.5099,27.4208,27.4831,48355.0
2020-04-29 11:10:00,30.84,30.91,30.82,30.84,36589.0,27.4742,27.5366,27.4564,27.4742,36589.0
2020-04-29 11:15:00,30.84,30.89,30.81,30.85,31814.0,27.4742,27.5188,27.4475,27.4831,31814.0
2020-04-29 11:20:00,30.85,30.9,30.84,30.89,24246.0,27.4831,27.5277,27.4742,27.5188,24246.0
2020-04-29 11:25:00,30.89,30.92,30.85,30.89,20689.0,27.5188,27.5455,27.4831,27.5188,20689.0
2020-04-29 11:30:00,30.88,30.88,30.76,30.8,28169.0,27.5099,27.5099,27.403,27.4386,28169.0
2020-04-29 11:35:00,30.8,30.82,30.79,30.8,22239.0,27.4386,27.4564,27.4297,27.4386,22239.0
2020-04-29 11:40:00,30.8,30.82,30.69,30.69,27392.0,27.4386,27.4564,27.3406,27.3406,27392.0
2020-04-29 11:45:00,30.69,30.76,30.68,30.74,35870.0,27.3406,27.403,27.3317,27.3851,35870.0
2020-04-29 11:50:00,30.74,30.83,30.7,30.76,50079.0,27.3851,27.4653,27.3495,27.403,50079.0
2020-04-29 11:55:00,30.76,30.84,30.75,30.83,39420.0,27.403,27.4742,27.394,27.4653,39420.0
2020-04-29 12:00:00,30.84,30.95,30.84,30.94,46204.0,27.4742,27.5722,27.4742,27.5633,46204.0
2020-04-29 12:05:00,30.94,30.97,30.94,30.94,28290.0,27.5633,27.59,27.5633,27.5633,28290.0
2020-04-29 12:10:00,30.94,30.98,30.91,30.96,52398.0,27.5633,27.5989,27.5366,27.5811,52398.0
2020-04-29 12:15:00,30.96,31.0,30.93,30.93,34254.0,27.5811,27.6168,27.5544,27.5544,34254.0
2020-04-29 12:20:00,30.94,31.0,30.93,30.99,34759.0,27.5633,27.6168,27.5544,27.6079,34759.0
2020-04-29 12:25:00,30.99,31.05,30.97,31.04,38100.0,27.6079,27.6613,27.59,27.6524,38100.0
2020-04-29 12:30:00,31.05,31.06,31.02,31.03,33133.0,27.6613,27.6702,27.6346,27.6435,33133.0
2020-04-29 12:35:00,31.03,31.12,31.02,31.11,40865.0,27.6435,27.7237,27.6346,27.7148,40865.0
2020-04-29 12:40:00,31.1,31.16,31.1,31.12,42800.0,27.7058,27.7593,27.7058,27.7237,42800.0
2020-04-29 12:45:00,31.12,31.15,31.09,31.14,30718.0,27.7237,27.7504,27.6969,27.7415,30718.0
2020-04-29 12:50:00,31.14,31.21,31.14,31.2,25760.0,27.7415,27.8038,27.7415,27.7949,25760.0
2020-04-29 12:55:00,31.19,31.21,31.15,31.16,36091.0,27.786,27.8038,27.7504,27.7593,36091.0
2020-04-29 13:00:00,31.16,31.2,31.15,31.19,32728.0,27.7593,27.7949,27.7504,27.786,32728.0
2020-04-29 13:05:00,31.2,31.24,31.18,31.23,26974.0,27.7949,27.8306,27.7771,27.8217,26974.0
2020-04-29 13:10:00,31.24,31.25,31.19,31.19,24461.0,27.8306,27.8395,27.786,27.786,24461.0
2020-04-29 13:15:00,31.19,31.22,31.17,31.19,40719.0,27.786,27.8128,27.7682,27.786,40719.0
2020-04-29 13:20:00,31.2,31.2,31.11,31.11,35848.0,27.7949,27.7949,27.7148,27.7148,35848.0
2020-04-29 13:25:00,31.11,31.14,31.1,31.11,30539.0,27.7148,27.7415,27.7058,27.7148,30539.0
2020-04-29 13:30:00,31.1,31.11,31.02,31.03,30711.0,27.7058,27.7148,27.6346,27.6435,30711.0
2020-04-29 13:35:00,31.04,31.09,31.04,31.07,28892.0,27.6524,27.6969,27.6524,27.6791,28892.0
2020-04-29 13:40:00,31.06,31.09,30.97,30.98,32117.0,27.6702,27.6969,27.59,27.5989,32117.0
2020-04-29 13:45:00,30.99,31.02,30.97,31.0,25818.0,27.6079,27.6346,27.59,27.6168,25818.0
2020-04-29 13:50:00,31.0,31.01,30.88,30.89,22411.0,27.6168,27.6257,27.5099,27.5188,22411.0
2020-04-29 13:55:00,30.88,30.9,30.76,30.81,29846.0,27.5099,27.5277,27.403,27.4475,29846.0
2020-04-29 14:00:00,30.81,30.86,30.7,30.76,40481.0,27.4475,27.492,27.3495,27.403,40481.0
2020-04-29 14:05:00,30.77,30.77,30.68,30.71,32788.0,27.4119,27.4119,27.3317,27.3584,32788.0
2020-04-29 14:10:00,30.71,30.76,30.64,30.72,48452.0,27.3584,27.403,27.2961,27.3673,48452.0
2020-04-29 14:15:00,30.72,30.79,30.65,30.66,78341.0,27.3673,27.4297,27.305,27.3139,78341.0
2020-04-29 14:20:00,30.67,30.68,30.58,30.65,179952.0,27.3228,27.3317,27.2426,27.305,179952.0
2020-04-29 14:25:00,30.64,30.73,30.64,30.68,53421.0,27.2961,27.3762,27.2961,27.3317,53421.0
2020-04-29 14:30:00,30.69,30.71,30.6,30.64,65917.0,27.3406,27.3584,27.2604,27.2961,65917.0
2020-04-29 14:35:00,30.64,30.74,30.62,30.73,65099.0,27.2961,27.3851,27.2782,27.3762,65099.0
2020-04-29 14:40:00,30.73,30.74,30.69,30.74,60642.0,27.3762,27.3851,27.3406,27.3851,60642.0
2020-04-29 14:45:00,30.74,30.75,30.69,30.7,30767.0,27.3851,27.394,27.3406,27.3495,30767.0
2020-04-29 14:50:00,30.7,30.75,30.64,30.66,37963.0,27.3495,27.394,27.2961,27.3139,37963.0
2020-04-29 14:55:00,30.66,30.73,30.64,30.71,41549.0,27.3139,27.3762,27.2961,27.3584,41549.0
2020-04-29 15:00:00,30.71,30.78,30.67,30.78,54961.0,27.3584,27.4208,27.3228,27.4208,54961.0
2020-04-29 15:05:00,30.77,30.77,30.74,30.75,38170.0,27.4119,27.4119,27.3851,27.394,38170.0
2020-04-29 15:10:00,30.76,30.76,30.73,30.74,44001.0,27.403,27.403,27.3762,27.3851,44001.0
2020-04-29 15:15:00,30.74,30.75,30.64,30.66,87110.0,27.3851,27.394,27.2961,27.3139,87110.0
2020-04-29 15:20:00,30.66,30.71,30.62,30.65,230420.0,27.3139,27.3584,27.2782,27.305,230420.0
2020-04-29 15:25:00,30.65,30.68,30.61,30.68,176330.0,27.305,27.3317,27.2693,27.3317,176330.0
2020-04-29 15:30:00,30.67,30.68,30.62,30.67,143236.0,27.3228,27.3317,27.2782,27.3228,143236.0
2020-04-29 15:35:00,30.67,30.72,30.63,30.72,119134.0,27.3228,27.3673,27.2871,27.3673,119134.0
2020-04-29 15:40:00,30.73,30.74,30.7,30.71,75370.0,27.3762,27.3851,27.3495,27.3584,75370.0
2020-04-29 15:45:00,30.71,30.74,30.69,30.71,79416.0,27.3584,27.3851,27.3406,27.3584,79416.0
2020-04-29 15:50:00,30.7,30.71,30.62,30.62,167017.0,27.3495,27.3584,27.2782,27.2782,167017.0
2020-04-29 15:55:00,30.62,30.67,30.57,30.63,296627.0,27.2782,27.3228,27.2337,27.2871,296627.0
2020-04-30 09:30:00,30.15,30.15,29.55,29.68,83129.0,26.8595,26.8595,26.325,26.4408,83129.0
2020-04-30 09:35:00,29.67,29.67,29.47,29.62,40236.0,26.4319,26.4319,26.2537,26.3874,40236.0
2020-04-30 09:40:00,29.61,29.75,29.59,29.59,67850.0,26.3785,26.5032,26.3606,26.3606,67850.0
2020-04-30 09:45:00,29.57,29.6,29.4,29.43,36568.0,26.3428,26.3696,26.1914,26.2181,36568.0
2020-04-30 09:50:00,29.43,29.52,29.35,29.43,37217.0,26.2181,26.2983,26.1468,26.2181,37217.0
2020-04-30 09:55:00,29.41,29.53,29.4,29.46,67017.0,26.2003,26.3072,26.1914,26.2448,67017.0
2020-04-30 10:00:00,29.48,29.59,29.36,29.36,71270.0,26.2627,26.3606,26.1557,26.1557,71270.0
2020-04-30 10:05:00,29.36,29.5,29.31,29.47,54650.0,26.1557,26.2805,26.1112,26.2537,54650.0
2020-04-30 10:10:00,29.48,29.54,29.46,29.5,54305.0,26.2627,26.3161,26.2448,26.2805,54305.0
2020-04-30 10:15:00,29.49,29.5,29.36,29.45,36768.0,26.2716,26.2805,26.1557,26.2359,36768.0
2020-04-30 10:20:00,29.45,29.51,29.39,29.44,32168.0,26.2359,26.2894,26.1825,26.227,32168.0
2020-04-30 10:25:00,29.45,29.57,29.42,29.53,36948.0,26.2359,26.3428,26.2092,26.3072,36948.0
2020-04-30 10:30:00,29.53,29.59,29.51,29.55,47340.0,26.3072,26.3606,26.2894,26.325,47340.0
2020-04-30 10:35:00,29.55,29.58,29.48,29.51,53664.0,26.325,26.3517,26.2627,26.2894,53664.0
2020-04-30 10:40:00,29.5,29.51,29.34,29.37,38593.0,26.2805,26.2894,26.1379,26.1647,38593.0
2020-04-30 10:45:00,29.36,29.41,29.34,29.37,28745.0,26.1557,26.2003,26.1379,26.1647,28745.0
2020-04-30 10:50:00,29.37,29.52,29.36,29.49,27374.0,26.1647,26.2983,26.1557,26.2716,27374.0
2020-04-30 10:55:00,29.49,29.54,29.42,29.43,25838.0,26.2716,26.3161,26.2092,26.2181,25838.0
2020-04-30 11:00:00,29.43,29.51,29.42,29.44,26757.0,26.2181,26.2894,26.2092,26.227,26757.0
2020-04-30 11:05:00,29.45,29.45,29.33,29.38,28988.0,26.2359,26.2359,26.129,26.1736,28988.0
2020-04-30 11:10:00,29.37,29.46,29.36,29.45,23133.0,26.1647,26.2448,26.1557,26.2359,23133.0
2020-04-30 11:15:00,29.44,29.51,29.39,29.4,24693.0,26.227,26.2894,26.1825,26.1914,24693.0
2020-04-30 11:20:00,29.4,29.48,29.36,29.41,33369.0,26.1914,26.2627,26.1557,26.2003,33369.0
2020-04-30 11:25:00,29.41,29.45,29.33,29.36,31147.0,26.2003,26.2359,26.129,26.1557,31147.0
2020-04-30 11:30:00,29.36,29.49,29.34,29.44,25131.0,26.1557,26.2716,26.1379,26.227,25131.0
2020-04-30 11:35:00,29.43,29.52,29.43,29.5,16614.0,26.2181,26.2983,26.2181,26.2805,16614.0
2020-04-30 11:40:00,29.52,29.52,29.45,29.48,25701.0,26.2983,26.2983,26.2359,26.2627,25701.0
2020-04-30 11:45:00,29.47,29.48,29.41,29.41,47063.0,26.2537,26.2627,26.2003,26.2003,47063.0
2020-04-30 11:50:00,29.42,29.47,29.37,29.37,32209.0,26.2092,26.2537,26.1647,26.1647,32209.0
2020-04-30 11:55:00,29.37,29.37,29.29,29.35,41369.0,26.1647,26.1647,26.0934,26.1468,41369.0
2020-04-30 12:00:00,29.35,29.35,29.21,29.21,55682.0,26.1468,26.1468,26.0221,26.0221,55682.0
2020-04-30 12:05:00,29.21,29.32,29.18,29.31,30052.0,26.0221,26.1201,25.9954,26.1112,30052.0
2020-04-30 12:10:00,29.31,29.33,29.28,29.3,19575.0,26.1112,26.129,26.0845,26.1023,19575.0
2020-04-30 12:15:00,29.3,29.32,29.23,29.24,33608.0,26.1023,26.1201,26.0399,26.0488,33608.0
2020-04-30 12:20:00,29.23,29.32,29.2,29.29,52125.0,26.0399,26.1201,26.0132,26.0934,52125.0
2020-04-30 12:25:00,29.3,29.34,29.26,29.34,62499.0,26.1023,26.1379,26.0667,26.1379,62499.0
2020-04-30 12:30:00,29.34,29.36,29.24,29.3,46429.0,26.1379,26.1557,26.0488,26.1023,46429.0
2020-04-30 12:35:00,29.3,29.35,29.27,29.34,35268.0,26.1023,26.1468,26.0756,26.1379,35268.0
2020-04-30 12:40:00,29.33,29.45,29.31,29.4,29142.0,26.129,26.2359,26.1112,26.1914,29142.0
2020-04-30 12:45:00,29.4,29.43,29.39,29.42,18693.0,26.1914,26.2181,26.1825,26.2092,18693.0
2020-04-30 12:50:00,29.42,29.46,29.4,29.44,36747.0,26.2092,26.2448,26.1914,26.227,36747.0
2020-04-30 12:55:00,29.44,29.47,29.35,29.36,48716.0,26.227,26.2537,26.1468,26.1557,48716.0
2020-04-30 13:00:00,29.36,29.38,29.31,29.31,31728.0,26.1557,26.1736,26.1112,26.1112,31728.0
2020-04-30 13:05:00,29.3,29.38,29.28,29.34,28214.0,26.1023,26.1736,26.0845,26.1379,28214.0
2020-04-30 13:10:00,29.34,29.42,29.32,29.4,32215.0,26.1379,26.2092,26.1201,26.1914,32215.0
2020-04-30 13:15:00,29.39,29.4,29.36,29.4,20421.0,26.1825,26.1914,26.1557,26.1914,20421.0
2020-04-30 13:20:00,29.4,29.41,29.37,29.39,43298.0,26.1914,26.2003,26.1647,26.1825,43298.0
2020-04-30 13:25:00,29.39,29.4,29.33,29.35,23912.0,26.1825,26.1914,26.129,26.1468,23912.0
2020-04-30 13:30:00,29.35,29.39,29.32,29.32,24042.0,26.1468,26.1825,26.1201,26.1201,24042.0
2020-04-30 13:35:00,29.32,29.39,29.32,29.35,27795.0,26.1201,26.1825,26.1201,26.1468,27795.0
2020-04-30 13:40:00,29.35,29.36,29.3,29.34,32895.0,26.1468,26.1557,26.1023,26.1379,32895.0
2020-04-30 13:45:00,29.33,29.33,29.26,29.27,34876.0,26.129,26.129,26.0667,26.0756,34876.0
2020-04-30 13:50:00,29.27,29.3,29.24,29.27,50284.0,26.0756,26.1023,26.0488,26.0756,50284.0
2020-04-30 13:55:00,29.28,29.3,29.26,29.29,26681.0,26.0845,26.1023,26.0667,26.0934,26681.0
2020-04-30 14:00:00,29.28,29.29,29.21,29.25,30983.0,26.0845,26.0934,26.0221,26.0578,30983.0
2020-04-30 14:05:00,29.25,29.28,29.22,29.23,30093.0,26.0578,26.0845,26.031,26.0399,30093.0
2020-04-30 14:10:00,29.23,29.29,29.22,29.26,25348.0,26.0399,26.0934,26.031,26.0667,25348.0
2020-04-30 14:15:00,29.26,29.26,29.17,29.18,23886.0,26.0667,26.0667,25.9865,25.9954,23886.0
2020-04-30 14:20:00,29.18,29.24,29.18,29.2,23883.0,25.9954,26.0488,25.9954,26.0132,23883.0
2020-04-30 14:25:00,29.21,29.23,29.19,29.21,40877.0,26.0221,26.0399,26.0043,26.0221,40877.0
2020-04-30 14:30:00,29.21,29.22,29.14,29.15,211767.0,26.0221,26.031,25.9598,25.9687,211767.0
2020-04-30 14:35:00,29.15,29.16,29.05,29.08,53931.0,25.9687,25.9776,25.8796,25.9063,53931.0
2020-04-30 14:40:00,29.08,29.09,29.02,29.04,55833.0,25.9063,25.9152,25.8529,25.8707,55833.0
2020-04-30 14:45:00,29.04,29.11,29.03,29.07,46464.0,25.8707,25.933,25.8618,25.8974,46464.0
2020-04-30 14:50:00,29.06,29.09,29.03,29.06,39618.0,25.8885,25.9152,25.8618,25.8885,39618.0
2020-04-30 14:55:00,29.05,29.13,29.02,29.13,38343.0,25.8796,25.9508,25.8529,25.9508,38343.0
2020-04-30 15:00:00,29.12,29.14,29.06,29.07,45386.0,25.9419,25.9598,25.8885,25.8974,45386.0
2020-04-30 15:05:00,29.08,29.17,29.07,29.15,34533.0,25.9063,25.9865,25.8974,25.9687,34533.0
2020-04-30 15:10:00,29.15,29.19,29.1,29.19,30449.0,25.9687,26.0043,25.9241,26.0043,30449.0
2020-04-30 15:15:00,29.19,29.28,29.18,29.24,43480.0,26.0043,26.0845,25.9954,26.0488,43480.0
2020-04-30 15:20:00,29.24,29.25,29.2,29.22,35948.0,26.0488,26.0578,26.0132,26.031,35948.0
2020-04-30 15:25:00,29.23,29.23,29.14,29.21,46095.0,26.0399,26.0399,25.9598,26.0221,46095.0
2020-04-30 15:30:00,29.2,29.22,29.12,29.15,69843.0,26.0132,26.031,25.9419,25.9687,69843.0
2020-04-30 15:35:00,29.15,29.17,29.08,29.12,64334.0,25.9687,25.9865,25.9063,25.9419,64334.0
2020-04-30 15:40:00,29.11,29.14,29.05,29.12,81410.0,25.933,25.9598,25.8796,25.9419,81410.0
2020-04-30 15:45:00,29.12,29.14,29.05,29.06,104575.0,25.9419,25.9598,25.8796,25.8885,104575.0
2020-04-30 15:50:00,29.07,29.2,29.05,29.19,399642.0,25.8974,26.0132,25.8796,26.0043,399642.0
2020-04-30 15:55:00,29.19,29.19,29.03,29.06,459357.0,26.0043,26.0043,25.8618,25.8885,459357.0
2020-05-01 09:30:00,28.67,29.16,28.5,28.99,98738.0,25.5411,25.9776,25.3896,25.8261,98738.0
2020-05-01 09:35:00,28.99,29.15,28.66,28.71,114464.0,25.8261,25.9687,25.5321,25.5767,114464.0
2020-05-01 09:40:00,28.73,28.75,28.37,28.38,73865.0,25.5945,25.6123,25.2738,25.2827,73865.0
2020-05-01 09:45:00,28.35,28.43,28.14,28.16,72983.0,25.256,25.3272,25.0689,25.0867,72983.0
2020-05-01 09:50:00,28.14,28.5,28.11,28.28,113346.0,25.0689,25.3896,25.0422,25.1936,113346.0
2020-05-01 09:55:00,28.29,28.42,28.05,28.21,51742.0,25.2025,25.3183,24.9887,25.1313,51742.0
2020-05-01 10:00:00,28.25,28.35,28.05,28.09,118115.0,25.1669,25.256,24.9887,25.0244,118115.0
2020-05-01 10:05:00,28.07,28.18,27.9,27.94,56967.0,25.0065,25.1045,24.8551,24.8907,56967.0
2020-05-01 10:10:00,27.94,27.96,27.81,27.86,53639.0,24.8907,24.9085,24.7749,24.8195,53639.0
2020-05-01 10:15:00,27.86,27.86,27.77,27.81,27636.0,24.8195,24.8195,24.7393,24.7749,27636.0
2020-05-01 10:20:00,27.79,27.87,27.7,27.77,88315.0,24.7571,24.8284,24.6769,24.7393,88315.0
2020-05-01 10:25:00,27.79,27.84,27.69,27.76,22206.0,24.7571,24.8016,24.668,24.7304,22206.0
2020-05-01 10:30:00,27.77,27.84,27.62,27.71,44127.0,24.7393,24.8016,24.6056,24.6858,44127.0
2020-05-01 10:35:00,27.72,28.03,27.7,27.99,79462.0,24.6947,24.9709,24.6769,24.9353,79462.0
2020-05-01 10:40:00,27.96,28.01,27.9,27.9,61841.0,24.9085,24.9531,24.8551,24.8551,61841.0
2020-05-01 10:45:00,27.89,27.98,27.8,27.95,30320.0,24.8462,24.9264,24.766,24.8996,30320.0
2020-05-01 10:50:00,27.92,27.94,27.82,27.87,23835.0,24.8729,24.8907,24.7838,24.8284,23835.0
2020-05-01 10:55:00,27.86,27.9,27.75,27.78,22984.0,24.8195,24.8551,24.7215,24.7482,22984.0
2020-05-01 11:00:00,27.76,27.81,27.72,27.72,29423.0,24.7304,24.7749,24.6947,24.6947,29423.0
2020-05-01 11:05:00,27.71,27.72,27.59,27.63,28103.0,24.6858,24.6947,24.5789,24.6146,28103.0
2020-05-01 11:10:00,27.63,27.63,27.54,27.57,16457.0,24.6146,24.6146,24.5344,24.5611,16457.0
2020-05-01 11:15:00,27.57,27.57,27.46,27.51,29562.0,24.5611,24.5611,24.4631,24.5076,29562.0
2020-05-01 11:20:00,27.51,27.67,27.51,27.65,19916.0,24.5076,24.6502,24.5076,24.6324,19916.0
2020-05-01 11:25:00,27.66,27.74,27.62,27.7,21735.0,24.6413,24.7125,24.6056,24.6769,21735.0
2020-05-01 11:30:00,27.69,27.77,27.66,27.72,40776.0,24.668,24.7393,24.6413,24.6947,40776.0
2020-05-01 11:35:00,27.71,27.74,27.58,27.66,24177.0,24.6858,24.7125,24.57,24.6413,24177.0
2020-05-01 11:40:00,27.66,27.7,27.65,27.66,25349.0,24.6413,24.6769,24.6324,24.6413,25349.0
2020-05-01 11:45:00,27.69,27.73,27.66,27.67,45739.0,24.668,24.7036,24.6413,24.6502,45739.0
2020-05-01 11:50:00,27.68,27.7,27.55,27.61,72305.0,24.6591,24.6769,24.5433,24.5967,72305.0
2020-05-01 11:55:00,27.61,27.66,27.55,27.59,48651.0,24.5967,24.6413,24.5433,24.5789,48651.0
2020-05-01 12:00:00,27.58,27.6,27.53,27.55,23800.0,24.57,24.5878,24.5255,24.5433,23800.0
2020-05-01 12:05:00,27.55,27.63,27.54,27.59,35137.0,24.5433,24.6146,24.5344,24.5789,35137.0
2020-05-01 12:10:00,27.61,27.68,27.6,27.66,17840.0,24.5967,24.6591,24.5878,24.6413,17840.0
2020-05-01 12:15:00,27.65,27.65,27.56,27.62,51365.0,24.6324,24.6324,24.5522,24.6056,51365.0
2020-05-01 12:20:00,27.63,27.66,27.55,27.55,22333.0,24.6146,24.6413,24.5433,24.5433,22333.0
2020-05-01 12:25:00,27.55,27.61,27.53,27.59,14922.0,24.5433,24.5967,24.5255,24.5789,14922.0
2020-05-01 12:30:00,27.6,27.6,27.51,27.56,20735.0,24.5878,24.5878,24.5076,24.5522,20735.0
2020-05-01 12:35:00,27.55,27.59,27.53,27.55,20021.0,24.5433,24.5789,24.5255,24.5433,20021.0
2020-05-01 12:40:00,27.54,27.58,27.51,27.55,25426.0,24.5344,24.57,24.5076,24.5433,25426.0
2020-05-01 12:45:00,27.55,27.6,27.55,27.58,19108.0,24.5433,24.5878,24.5433,24.57,19108.0
2020-05-01 12:50:00,27.58,27.6,27.56,27.57,15845.0,24.57,24.5878,24.5522,24.5611,15845.0
2020-05-01 12:55:00,27.56,27.6,27.53,27.58,23718.0,24.5522,24.5878,24.5255,24.57,23718.0
2020-05-01 13:00:00,27.56,27.69,27.56,27.67,15243.0,24.5522,24.668,24.5522,24.6502,15243.0
2020-05-01 13:05:00,27.67,27.74,27.64,27.74,33625.0,24.6502,24.7125,24.6235,24.7125,33625.0
2020-05-01 13:10:00,27.74,27.76,27.71,27.74,34111.0,24.7125,24.7304,24.6858,24.7125,34111.0
2020-05-01 13:15:00,27.74,27.77,27.67,27.77,49120.0,24.7125,24.7393,24.6502,24.7393,49120.0
2020-05-01 13:20:00,27.78,27.84,27.76,27.76,30544.0,24.7482,24.8016,24.7304,24.7304,30544.0
2020-05-01 13:25:00,27.77,27.93,27.76,27.89,35181.0,24.7393,24.8818,24.7304,24.8462,35181.0
2020-05-01 13:30:00,27.88,27.96,27.81,27.82,48846.0,24.8373,24.9085,24.7749,24.7838,48846.0
2020-05-01 13:35:00,27.81,27.82,27.72,27.75,30392.0,24.7749,24.7838,24.6947,24.7215,30392.0
2020-05-01 13:40:00,27.76,27.84,27.74,27.77,26039.0,24.7304,24.8016,24.7125,24.7393,26039.0
2020-05-01 13:45:00,27.77,27.83,27.72,27.8,27702.0,24.7393,24.7927,24.6947,24.766,27702.0
2020-05-01 13:50:00,27.81,27.84,27.78,27.78,23989.0,24.7749,24.8016,24.7482,24.7482,23989.0
2020-05-01 13:55:00,27.77,27.84,27.77,27.8,21477.0,24.7393,24.8016,24.7393,24.766,21477.0
2020-05-01 14:00:00,27.8,27.93,27.78,27.89,31203.0,24.766,24.8818,24.7482,24.8462,31203.0
2020-05-01 14:05:00,27.9,27.92,27.85,27.86,27299.0,24.8551,24.8729,24.8105,24.8195,27299.0
2020-05-01 14:10:00,27.86,27.91,27.81,27.86,23196.0,24.8195,24.864,24.7749,24.8195,23196.0
2020-05-01 14:15:00,27.87,27.89,27.8,27.87,34527.0,24.8284,24.8462,24.766,24.8284,34527.0
2020-05-01 14:20:00,27.88,27.93,27.87,27.92,29095.0,24.8373,24.8818,24.8284,24.8729,29095.0
2020-05-01 14:25:00,27.91,27.98,27.88,27.96,38458.0,24.864,24.9264,24.8373,24.9085,38458.0
2020-05-01 14:30:00,27.96,28.04,27.93,27.99,65343.0,24.9085,24.9798,24.8818,24.9353,65343.0
2020-05-01 14:35:00,27.99,27.99,27.91,27.92,35131.0,24.9353,24.9353,24.864,24.8729,35131.0
2020-05-01 14:40:00,27.9,27.98,27.9,27.92,35799.0,24.8551,24.9264,24.8551,24.8729,35799.0
2020-05-01 14:45:00,27.92,27.98,27.91,27.93,36290.0,24.8729,24.9264,24.864,24.8818,36290.0
2020-05-01 14:50:00,27.92,27.93,27.88,27.93,31069.0,24.8729,24.8818,24.8373,24.8818,31069.0
2020-05-01 14:55:00,27.93,27.94,27.85,27.87,23167.0,24.8818,24.8907,24.8105,24.8284,23167.0
2020-05-01 15:00:00,27.87,27.9,27.75,27.78,55069.0,24.8284,24.8551,24.7215,24.7482,55069.0
2020-05-01 15:05:00,27.79,27.82,27.73,27.8,49488.0,24.7571,24.7838,24.7036,24.766,49488.0
2020-05-01 15:10:00,27.8,27.85,27.78,27.82,28225.0,24.766,24.8105,24.7482,24.7838,28225.0
2020-05-01 15:15:00,27.82,27.92,27.81,27.9,56449.0,24.7838,24.8729,24.7749,24.8551,56449.0
2020-05-01 15:20:00,27.91,27.92,27.87,27.9,46154.0,24.864,24.8729,24.8284,24.8551,46154.0
2020-05-01 15:25:00,27.89,27.96,27.88,27.92,34079.0,24.8462,24.9085,24.8373,24.8729,34079.0
2020-05-01 15:30:00,27.93,27.93,27.79,27.82,62794.0,24.8818,24.8818,24.7571,24.7838,62794.0
2020-05-01 15:35:00,27.81,27.83,27.76,27.82,45634.0,24.7749,24.7927,24.7304,24.7838,45634.0
2020-05-01 15:40:00,27.82,27.92,27.78,27.91,67333.0,24.7838,24.8729,24.7482,24.864,67333.0
2020-05-01 15:45:00,27.9,27.97,27.88,27.96,115778.0,24.8551,24.9174,24.8373,24.9085,115778.0
2020-05-01 15:50:00,27.96,27.97,27.77,27.79,154183.0,24.9085,24.9174,24.7393,24.7571,154183.0
2020-05-01 15:55:00,27.79,27.88,27.79,27.85,387301.0,24.7571,24.8373,24.7571,24.8105,387301.0
2020-05-04 09:30:00,27.63,27.63,26.92,26.93,121371.0,24.6146,24.6146,23.982,23.9909,121371.0
2020-05-04 09:35:00,26.99,27.27,26.95,27.24,54557.0,24.0444,24.2938,24.0088,24.2671,54557.0
2020-05-04 09:40:00,27.24,27.56,27.19,27.52,45116.0,24.2671,24.5522,24.2226,24.5166,45116.0
2020-05-04 09:45:00,27.52,27.69,27.51,27.65,38461.0,24.5166,24.668,24.5076,24.6324,38461.0
2020-05-04 09:50:00,27.66,27.8,27.54,27.75,55976.0,24.6413,24.766,24.5344,24.7215,55976.0
2020-05-04 09:55:00,27.75,27.81,27.69,27.71,34762.0,24.7215,24.7749,24.668,24.6858,34762.0
2020-05-04 10:00:00,27.72,27.79,27.66,27.77,40527.0,24.6947,24.7571,24.6413,24.7393,40527.0
2020-05-04 10:05:00,27.78,27.91,27.78,27.81,38207.0,24.7482,24.864,24.7482,24.7749,38207.0
2020-05-04 10:10:00,27.83,28.01,27.82,28.0,37330.0,24.7927,24.9531,24.7838,24.9442,37330.0
2020-05-04 10:15:00,28.0,28.14,27.97,28.08,32550.0,24.9442,25.0689,24.9174,25.0154,32550.0
2020-05-04 10:20:00,28.08,28.08,27.83,27.84,33093.0,25.0154,25.0154,24.7927,24.8016,33093.0
2020-05-04 10:25:00,27.84,27.85,27.75,27.75,33586.0,24.8016,24.8105,24.7215,24.7215,33586.0
2020-05-04 10:30:00,27.73,27.74,27.6,27.64,35781.0,24.7036,24.7125,24.5878,24.6235,35781.0
2020-05-04 10:35:00,27.64,27.73,27.63,27.69,24172.0,24.6235,24.7036,24.6146,24.668,24172.0
2020-05-04 10:40:00,27.69,27.77,27.66,27.73,61239.0,24.668,24.7393,24.6413,24.7036,61239.0
2020-05-04 10:45:00,27.73,27.73,27.64,27.73,32736.0,24.7036,24.7036,24.6235,24.7036,32736.0
2020-05-04 10:50:00,27.74,27.8,27.69,27.8,40317.0,24.7125,24.766,24.668,24.766,40317.0
2020-05-04 10:55:00,27.79,27.84,27.66,27.67,58385.0,24.7571,24.8016,24.6413,24.6502,58385.0
2020-05-04 11:00:00,27.66,27.68,27.62,27.66,61796.0,24.6413,24.6591,24.6056,24.6413,61796.0
2020-05-04 11:05:00,27.66,27.75,27.65,27.72,44893.0,24.6413,24.7215,24.6324,24.6947,44893.0
2020-05-04 11:10:00,27.73,27.81,27.71,27.77,58020.0,24.7036,24.7749,24.6858,24.7393,58020.0
2020-05-04 11:15:00,27.77,27.82,27.71,27.81,34111.0,24.7393,24.7838,24.6858,24.7749,34111.0
2020-05-04 11:20:00,27.81,27.82,27.74,27.79,47147.0,24.7749,24.7838,24.7125,24.7571,47147.0
2020-05-04 11:25:00,27.78,27.79,27.64,27.71,50720.0,24.7482,24.7571,24.6235,24.6858,50720.0
2020-05-04 11:30:00,27.72,27.74,27.63,27.69,50338.0,24.6947,24.7125,24.6146,24.668,50338.0
2020-05-04 11:35:00,27.7,27.74,27.68,27.73,29972.0,24.6769,24.7125,24.6591,24.7036,29972.0
2020-05-04 11:40:00,27.73,27.78,27.72,27.73,40537.0,24.7036,24.7482,24.6947,24.7036,40537.0
2020-05-04 11:45:00,27.74,27.78,27.72,27.78,32812.0,24.7125,24.7482,24.6947,24.7482,32812.0
2020-05-04 11:50:00,27.78,27.82,27.74,27.82,27684.0,24.7482,24.7838,24.7125,24.7838,27684.0
2020-05-04 11:55:00,27.81,27.84,27.75,27.76,35502.0,24.7749,24.8016,24.7215,24.7304,35502.0
2020-05-04 12:00:00,27.76,27.89,27.76,27.87,34026.0,24.7304,24.8462,24.7304,24.8284,34026.0
2020-05-04 12:05:00,27.87,27.93,27.86,27.93,31013.0,24.8284,24.8818,24.8195,24.8818,31013.0
2020-05-04 12:10:00,27.93,28.05,27.92,27.99,52741.0,24.8818,24.9887,24.8729,24.9353,52741.0
2020-05-04 12:15:00,27.99,28.1,27.96,28.08,38546.0,24.9353,25.0333,24.9085,25.0154,38546.0
2020-05-04 12:20:00,28.09,28.13,28.05,28.11,70039.0,25.0244,25.06,24.9887,25.0422,70039.0
2020-05-04 12:25:00,28.11,28.2,28.11,28.14,37777.0,25.0422,25.1223,25.0422,25.0689,37777.0
2020-05-04 12:30:00,28.14,28.19,28.13,28.14,39204.0,25.0689,25.1134,25.06,25.0689,39204.0
2020-05-04 12:35:00,28.14,28.17,28.05,28.09,46172.0,25.0689,25.0956,24.9887,25.0244,46172.0
2020-05-04 12:40:00,28.09,28.15,28.08,28.14,56123.0,25.0244,25.0778,25.0154,25.0689,56123.0
2020-05-04 12:45:00,28.14,28.14,28.1,28.11,27517.0,25.0689,25.0689,25.0333,25.0422,27517.0
2020-05-04 12:50:00,28.11,28.13,28.09,28.12,30737.0,25.0422,25.06,25.0244,25.0511,30737.0
2020-05-04 12:55:00,28.11,28.15,28.09,28.15,34888.0,25.0422,25.0778,25.0244,25.0778,34888.0
2020-05-04 13:00:00,28.16,28.17,28.1,28.11,31246.0,25.0867,25.0956,25.0333,25.0422,31246.0
2020-05-04 13:05:00,28.11,28.15,28.08,28.14,54191.0,25.0422,25.0778,25.0154,25.0689,54191.0
2020-05-04 13:10:00,28.14,28.15,28.07,28.13,53023.0,25.0689,25.0778,25.0065,25.06,53023.0
2020-05-04 13:15:00,28.14,28.17,28.07,28.09,39214.0,25.0689,25.0956,25.0065,25.0244,39214.0
2020-05-04 13:20:00,28.08,28.15,28.07,28.14,23992.0,25.0154,25.0778,25.0065,25.0689,23992.0
2020-05-04 13:25:00,28.14,28.17,28.12,28.15,27930.0,25.0689,25.0956,25.0511,25.0778,27930.0
2020-05-04 13:30:00,28.16,28.22,28.15,28.2,26702.0,25.0867,25.1402,25.0778,25.1223,26702.0
2020-05-04 13:35:00,28.2,28.22,28.17,28.21,36919.0,25.1223,25.1402,25.0956,25.1313,36919.0
2020-05-04 13:40:00,28.22,28.24,28.2,28.21,27604.0,25.1402,25.158,25.1223,25.1313,27604.0
2020-05-04 13:45:00,28.21,28.25,28.18,28.25,29879.0,25.1313,25.1669,25.1045,25.1669,29879.0
2020-05-04 13:50:00,28.25,28.3,28.23,28.26,32213.0,25.1669,25.2114,25.1491,25.1758,32213.0
2020-05-04 13:55:00,28.27,28.33,28.21,28.25,46192.0,25.1847,25.2382,25.1313,25.1669,46192.0
2020-05-04 14:00:00,28.25,28.3,28.24,28.26,37206.0,25.1669,25.2114,25.158,25.1758,37206.0
2020-05-04 14:05:00,28.25,28.28,28.21,28.21,68894.0,25.1669,25.1936,25.1313,25.1313,68894.0
2020-05-04 14:10:00,28.22,28.28,28.22,28.27,33444.0,25.1402,25.1936,25.1402,25.1847,33444.0
2020-05-04 14:15:00,28.27,28.29,28.24,28.29,46438.0,25.1847,25.2025,25.158,25.2025,46438.0
2020-05-04 14:20:00,28.28,28.31,28.25,28.26,23371.0,25.1936,25.2203,25.1669,25.1758,23371.0
2020-05-04 14:25:00,28.25,28.27,28.23,28.26,82724.0,25.1669,25.1847,25.1491,25.1758,82724.0
2020-05-04 14:30:00,28.26,28.3,28.24,28.27,68001.0,25.1758,25.2114,25.158,25.1847,68001.0
2020-05-04 14:35:00,28.27,28.28,28.25,28.26,64849.0,25.1847,25.1936,25.1669,25.1758,64849.0
2020-05-04 14:40:00,28.25,28.27,28.24,28.26,37971.0,25.1669,25.1847,25.158,25.1758,37971.0
2020-05-04 14:45:00,28.26,28.37,28.25,28.37,52422.0,25.1758,25.2738,25.1669,25.2738,52422.0
2020-05-04 14:50:00,28.38,28.42,28.35,28.39,44782.0,25.2827,25.3183,25.256,25.2916,44782.0
2020-05-04 14:55:00,28.39,28.43,28.35,28.42,50678.0,25.2916,25.3272,25.256,25.3183,50678.0
2020-05-04 15:00:00,28.41,28.45,28.39,28.45,42264.0,25.3094,25.3451,25.2916,25.3451,42264.0
2020-05-04 15:05:00,28.44,28.47,28.4,28.46,43838.0,25.3362,25.3629,25.3005,25.354,43838.0
2020-05-04 15:10:00,28.46,28.53,28.46,28.47,54851.0,25.354,25.4163,25.354,25.3629,54851.0
2020-05-04 15:15:00,28.47,28.52,28.47,28.51,29701.0,25.3629,25.4074,25.3629,25.3985,29701.0
2020-05-04 15:20:00,28.5,28.51,28.45,28.45,50946.0,25.3896,25.3985,25.3451,25.3451,50946.0
2020-05-04 15:25:00,28.46,28.47,28.41,28.44,52671.0,25.354,25.3629,25.3094,25.3362,52671.0
2020-05-04 15:30:00,28.44,28.55,28.41,28.54,46649.0,25.3362,25.4341,25.3094,25.4252,46649.0
2020-05-04 15:35:00,28.53,28.57,28.47,28.48,43377.0,25.4163,25.452,25.3629,25.3718,43377.0
2020-05-04 15:40:00,28.48,28.56,28.48,28.5,37596.0,25.3718,25.4431,25.3718,25.3896,37596.0
2020-05-04 15:45:00,28.49,28.55,28.46,28.5,52272.0,25.3807,25.4341,25.354,25.3896,52272.0
2020-05-04 15:50:00,28.49,28.63,28.47,28.47,214207.0,25.3807,25.5054,25.3629,25.3629,214207.0
2020-05-04 15:55:00,28.48,28.57,28.46,28.53,341390.0,25.3718,25.452,25.354,25.4163,341390.0
2020-05-05 09:30:00,28.8,29.03,28.64,28.98,91733.0,25.6569,25.8618,25.5143,25.8172,91733.0
2020-05-05 09:35:00,28.97,29.06,28.9,29.0,45579.0,25.8083,25.8885,25.7459,25.835,45579.0
2020-05-05 09:40:00,28.99,28.99,28.87,28.96,44704.0,25.8261,25.8261,25.7192,25.7994,44704.0
2020-05-05 09:45:00,28.96,29.07,28.94,29.04,76747.0,25.7994,25.8974,25.7816,25.8707,76747.0
2020-05-05 09:50:00,29.04,29.21,29.04,29.04,34879.0,25.8707,26.0221,25.8707,25.8707,34879.0
2020-05-05 09:55:00,29.04,29.08,28.98,29.01,79837.0,25.8707,25.9063,25.8172,25.8439,79837.0
2020-05-05 10:00:00,29.01,29.06,28.91,29.0,46211.0,25.8439,25.8885,25.7549,25.835,46211.0
2020-05-05 10:05:00,29.0,29.04,28.98,29.02,38041.0,25.835,25.8707,25.8172,25.8529,38041.0
2020-05-05 10:10:00,29.02,29.04,28.93,28.96,42790.0,25.8529,25.8707,25.7727,25.7994,42790.0
2020-05-05 10:15:00,28.97,29.05,28.88,28.88,31688.0,25.8083,25.8796,25.7281,25.7281,31688.0
2020-05-05 10:20:00,28.88,28.93,28.77,28.78,40565.0,25.7281,25.7727,25.6301,25.639,40565.0
2020-05-05 10:25:00,28.78,28.78,28.63,28.67,41275.0,25.639,25.639,25.5054,25.5411,41275.0
2020-05-05 10:30:00,28.66,28.72,28.61,28.72,49148.0,25.5321,25.5856,25.4876,25.5856,49148.0
2020-05-05 10:35:00,28.73,28.77,28.68,28.71,31173.0,25.5945,25.6301,25.55,25.5767,31173.0
2020-05-05 10:40:00,28.71,28.73,28.61,28.61,40537.0,25.5767,25.5945,25.4876,25.4876,40537.0
2020-05-05 10:45:00,28.61,28.61,28.47,28.47,53507.0,25.4876,25.4876,25.3629,25.3629,53507.0
2020-05-05 10:50:00,28.48,28.56,28.45,28.55,47023.0,25.3718,25.4431,25.3451,25.4341,47023.0
2020-05-05 10:55:00,28.55,28.59,28.48,28.58,37978.0,25.4341,25.4698,25.3718,25.4609,37978.0
2020-05-05 11:00:00,28.57,28.65,28.56,28.64,39127.0,25.452,25.5232,25.4431,25.5143,39127.0
2020-05-05 11:05:00,28.64,28.77,28.64,28.74,38991.0,25.5143,25.6301,25.5143,25.6034,38991.0
2020-05-05 11:10:00,28.73,28.73,28.65,28.67,19965.0,25.5945,25.5945,25.5232,25.5411,19965.0
2020-05-05 11:15:00,28.67,28.67,28.6,28.65,41443.0,25.5411,25.5411,25.4787,25.5232,41443.0
2020-05-05 11:20:00,28.65,28.72,28.64,28.68,40300.0,25.5232,25.5856,25.5143,25.55,40300.0
2020-05-05 11:25:00,28.68,28.69,28.61,28.68,24917.0,25.55,25.5589,25.4876,25.55,24917.0
2020-05-05 11:30:00,28.67,28.73,28.66,28.71,30541.0,25.5411,25.5945,25.5321,25.5767,30541.0
2020-05-05 11:35:00,28.71,28.74,28.67,28.71,32801.0,25.5767,25.6034,25.5411,25.5767,32801.0
2020-05-05 11:40:00,28.72,28.77,28.72,28.77,25162.0,25.5856,25.6301,25.5856,25.6301,25162.0
2020-05-05 11:45:00,28.77,28.78,28.71,28.71,33013.0,25.6301,25.639,25.5767,25.5767,33013.0
2020-05-05 11:50:00,28.7,28.7,28.62,28.62,25723.0,25.5678,25.5678,25.4965,25.4965,25723.0
2020-05-05 11:55:00,28.63,28.64,28.58,28.6,17709.0,25.5054,25.5143,25.4609,25.4787,17709.0
2020-05-05 12:00:00,28.61,28.62,28.49,28.52,40188.0,25.4876,25.4965,25.3807,25.4074,40188.0
2020-05-05 12:05:00,28.53,28.56,28.5,28.51,30215.0,25.4163,25.4431,25.3896,25.3985,30215.0
2020-05-05 12:10:00,28.49,28.56,28.48,28.54,23323.0,25.3807,25.4431,25.3718,25.4252,23323.0
2020-05-05 12:15:00,28.55,28.59,28.54,28.57,25804.0,25.4341,25.4698,25.4252,25.452,25804.0
2020-05-05 12:20:00,28.58,28.59,28.5,28.54,43103.0,25.4609,25.4698,25.3896,25.4252,43103.0
2020-05-05 12:25:00,28.55,28.58,28.52,28.57,29511.0,25.4341,25.4609,25.4074,25.452,29511.0
2020-05-05 12:30:00,28.56,28.59,28.54,28.55,35210.0,25.4431,25.4698,25.4252,25.4341,35210.0
2020-05-05 12:35:00,28.55,28.55,28.43,28.44,26781.0,25.4341,25.4341,25.3272,25.3362,26781.0
2020-05-05 12:40:00,28.44,28.47,28.41,28.45,27409.0,25.3362,25.3629,25.3094,25.3451,27409.0
2020-05-05 12:45:00,28.46,28.51,28.45,28.47,42012.0,25.354,25.3985,25.3451,25.3629,42012.0
2020-05-05 12:50:00,28.47,28.53,28.46,28.52,33394.0,25.3629,25.4163,25.354,25.4074,33394.0
2020-05-05 12:55:00,28.51,28.54,28.49,28.53,28212.0,25.3985,25.4252,25.3807,25.4163,28212.0
2020-05-05 13:00:00,28.53,28.55,28.49,28.49,26970.0,25.4163,25.4341,25.3807,25.3807,26970.0
2020-05-05 13:05:00,28.49,28.49,28.45,28.49,24618.0,25.3807,25.3807,25.3451,25.3807,24618.0
2020-05-05 13:10:00,28.49,28.5,28.42,28.46,29063.0,25.3807,25.3896,25.3183,25.354,29063.0
2020-05-05 13:15:00,28.46,28.5,28.46,28.48,22355.0,25.354,25.3896,25.354,25.3718,22355.0
2020-05-05 13:20:00,28.48,28.5,28.46,28.49,28667.0,25.3718,25.3896,25.354,25.3807,28667.0
2020-05-05 13:25:00,28.49,28.55,28.49,28.53,25825.0,25.3807,25.4341,25.3807,25.4163,25825.0
2020-05-05 13:30:00,28.53,28.56,28.52,28.55,27454.0,25.4163,25.4431,25.4074,25.4341,27454.0
2020-05-05 13:35:00,28.56,28.57,28.53,28.54,40677.0,25.4431,25.452,25.4163,25.4252,40677.0
2020-05-05 13:40:00,28.54,28.61,28.52,28.58,47196.0,25.4252,25.4876,25.4074,25.4609,47196.0
2020-05-05 13:45:00,28.58,28.58,28.55,28.55,32936.0,25.4609,25.4609,25.4341,25.4341,32936.0
2020-05-05 13:50:00,28.55,28.63,28.55,28.63,49375.0,25.4341,25.5054,25.4341,25.5054,49375.0
2020-05-05 13:55:00,28.63,28.67,28.62,28.65,74362.0,25.5054,25.5411,25.4965,25.5232,74362.0
2020-05-05 14:00:00,28.65,28.71,28.63,28.7,27427.0,25.5232,25.5767,25.5054,25.5678,27427.0
2020-05-05 14:05:00,28.69,28.74,28.69,28.72,17293.0,25.5589,25.6034,25.5589,25.5856,17293.0
2020-05-05 14:10:00,28.72,28.76,28.71,28.76,21773.0,25.5856,25.6212,25.5767,25.6212,21773.0
2020-05-05 14:15:00,28.76,28.76,28.71,28.73,27259.0,25.6212,25.6212,25.5767,25.5945,27259.0
2020-05-05 14:20:00,28.73,28.75,28.67,28.68,39535.0,25.5945,25.6123,25.5411,25.55,39535.0
2020-05-05 14:25:00,28.68,28.73,28.67,28.73,30476.0,25.55,25.5945,25.5411,25.5945,30476.0
2020-05-05 14:30:00,28.72,28.73,28.64,28.68,51386.0,25.5856,25.5945,25.5143,25.55,51386.0
2020-05-05 14:35:00,28.68,28.72,28.67,28.68,37246.0,25.55,25.5856,25.5411,25.55,37246.0
2020-05-05 14:40:00,28.68,28.76,28.66,28.74,132421.0,25.55,25.6212,25.5321,25.6034,132421.0
2020-05-05 14:45:00,28.74,28.8,28.71,28.8,50639.0,25.6034,25.6569,25.5767,25.6569,50639.0
2020-05-05 14:50:00,28.8,28.85,28.79,28.83,57696.0,25.6569,25.7014,25.648,25.6836,57696.0
2020-05-05 14:55:00,28.83,28.83,28.79,28.82,29788.0,25.6836,25.6836,25.648,25.6747,29788.0
2020-05-05 15:00:00,28.82,28.85,28.8,28.85,41026.0,25.6747,25.7014,25.6569,25.7014,41026.0
2020-05-05 15:05:00,28.85,28.85,28.77,28.79,50292.0,25.7014,25.7014,25.6301,25.648,50292.0
2020-05-05 15:10:00,28.79,28.85,28.78,28.85,63906.0,25.648,25.7014,25.639,25.7014,63906.0
2020-05-05 15:15:00,28.85,28.85,28.74,28.75,142103.0,25.7014,25.7014,25.6034,25.6123,142103.0
2020-05-05 15:20:00,28.75,28.83,28.7,28.83,95507.0,25.6123,25.6836,25.5678,25.6836,95507.0
2020-05-05 15:25:00,28.83,28.85,28.73,28.77,75558.0,25.6836,25.7014,25.5945,25.6301,75558.0
2020-05-05 15:30:00,28.76,28.81,28.72,28.77,131638.0,25.6212,25.6658,25.5856,25.6301,131638.0
2020-05-05 15:35:00,28.78,28.78,28.67,28.71,93872.0,25.639,25.639,25.5411,25.5767,93872.0
2020-05-05 15:40:00,28.71,28.73,28.64,28.73,124002.0,25.5767,25.5945,25.5143,25.5945,124002.0
2020-05-05 15:45:00,28.73,28.73,28.64,28.68,145460.0,25.5945,25.5945,25.5143,25.55,145460.0
2020-05-05 15:50:00,28.66,28.68,28.49,28.65,408602.0,25.5321,25.55,25.3807,25.5232,408602.0
2020-05-05 15:55:00,28.65,28.7,28.62,28.66,633695.0,25.5232,25.5678,25.4965,25.5321,633695.0
2020-05-06 09:30:00,28.89,28.94,28.81,28.85,79309.0,25.737,25.7816,25.6658,25.7014,79309.0
2020-05-06 09:35:00,28.85,28.96,28.82,28.84,64802.0,25.7014,25.7994,25.6747,25.6925,64802.0
2020-05-06 09:40:00,28.86,28.88,28.67,28.72,36619.0,25.7103,25.7281,25.5411,25.5856,36619.0
2020-05-06 09:45:00,28.72,28.83,28.71,28.75,36094.0,25.5856,25.6836,25.5767,25.6123,36094.0
2020-05-06 09:50:00,28.75,28.79,28.53,28.54,54730.0,25.6123,25.648,25.4163,25.4252,54730.0
2020-05-06 09:55:00,28.53,28.53,28.38,28.5,34318.0,25.4163,25.4163,25.2827,25.3896,34318.0
2020-05-06 10:00:00,28.5,28.56,28.39,28.46,164747.0,25.3896,25.4431,25.2916,25.354,164747.0
2020-05-06 10:05:00,28.46,28.53,28.39,28.45,109576.0,25.354,25.4163,25.2916,25.3451,109576.0
2020-05-06 10:10:00,28.46,28.47,28.37,28.4,134370.0,25.354,25.3629,25.2738,25.3005,134370.0
2020-05-06 10:15:00,28.4,28.48,28.39,28.47,45264.0,25.3005,25.3718,25.2916,25.3629,45264.0
2020-05-06 10:20:00,28.47,28.56,28.44,28.54,19410.0,25.3629,25.4431,25.3362,25.4252,19410.0
2020-05-06 10:25:00,28.54,28.6,28.52,28.55,52027.0,25.4252,25.4787,25.4074,25.4341,52027.0
2020-05-06 10:30:00,28.56,28.66,28.54,28.62,69534.0,25.4431,25.5321,25.4252,25.4965,69534.0
2020-05-06 10:35:00,28.61,28.67,28.57,28.6,29737.0,25.4876,25.5411,25.452,25.4787,29737.0
2020-05-06 10:40:00,28.6,28.72,28.59,28.7,26870.0,25.4787,25.5856,25.4698,25.5678,26870.0
2020-05-06 10:45:00,28.7,28.79,28.68,28.76,64699.0,25.5678,25.648,25.55,25.6212,64699.0
2020-05-06 10:50:00,28.77,28.81,28.66,28.7,78560.0,25.6301,25.6658,25.5321,25.5678,78560.0
2020-05-06 10:55:00,28.69,28.76,28.67,28.73,30874.0,25.5589,25.6212,25.5411,25.5945,30874.0
2020-05-06 11:00:00,28.73,28.8,28.69,28.7,39954.0,25.5945,25.6569,25.5589,25.5678,39954.0
2020-05-06 11:05:00,28.7,28.7,28.59,28.63,34261.0,25.5678,25.5678,25.4698,25.5054,34261.0
2020-05-06 11:10:00,28.63,28.67,28.59,28.64,75451.0,25.5054,25.5411,25.4698,25.5143,75451.0
2020-05-06 11:15:00,28.63,28.65,28.58,28.6,63791.0,25.5054,25.5232,25.4609,25.4787,63791.0
2020-05-06 11:20:00,28.61,28.61,28.45,28.47,116699.0,25.4876,25.4876,25.3451,25.3629,116699.0
2020-05-06 11:25:00,28.48,28.58,28.47,28.56,43637.0,25.3718,25.4609,25.3629,25.4431,43637.0
2020-05-06 11:30:00,28.57,28.57,28.46,28.49,57975.0,25.452,25.452,25.354,25.3807,57975.0
2020-05-06 11:35:00,28.49,28.54,28.49,28.52,48842.0,25.3807,25.4252,25.3807,25.4074,48842.0
2020-05-06 11:40:00,28.52,28.53,28.39,28.41,21603.0,25.4074,25.4163,25.2916,25.3094,21603.0
2020-05-06 11:45:00,28.4,28.48,28.38,28.45,60555.0,25.3005,25.3718,25.2827,25.3451,60555.0
2020-05-06 11:50:00,28.45,28.47,28.34,28.39,55213.0,25.3451,25.3629,25.2471,25.2916,55213.0
2020-05-06 11:55:00,28.38,28.43,28.38,28.42,22026.0,25.2827,25.3272,25.2827,25.3183,22026.0
2020-05-06 12:00:00,28.42,28.49,28.4,28.49,23057.0,25.3183,25.3807,25.3005,25.3807,23057.0
2020-05-06 12:05:00,28.48,28.49,28.4,28.42,23439.0,25.3718,25.3807,25.3005,25.3183,23439.0
2020-05-06 12:10:00,28.43,28.45,28.4,28.43,20598.0,25.3272,25.3451,25.3005,25.3272,20598.0
2020-05-06 12:15:00,28.43,28.46,28.42,28.45,21992.0,25.3272,25.354,25.3183,25.3451,21992.0
2020-05-06 12:20:00,28.44,28.5,28.4,28.5,38542.0,25.3362,25.3896,25.3005,25.3896,38542.0
2020-05-06 12:25:00,28.49,28.56,28.48,28.53,20414.0,25.3807,25.4431,25.3718,25.4163,20414.0
2020-05-06 12:30:00,28.54,28.54,28.49,28.53,26564.0,25.4252,25.4252,25.3807,25.4163,26564.0
2020-05-06 12:35:00,28.53,28.56,28.48,28.55,17189.0,25.4163,25.4431,25.3718,25.4341,17189.0
2020-05-06 12:40:00,28.55,28.55,28.5,28.51,20668.0,25.4341,25.4341,25.3896,25.3985,20668.0
2020-05-06 12:45:00,28.52,28.54,28.5,28.51,19198.0,25.4074,25.4252,25.3896,25.3985,19198.0
2020-05-06 12:50:00,28.51,28.61,28.51,28.59,25192.0,25.3985,25.4876,25.3985,25.4698,25192.0
2020-05-06 12:55:00,28.59,28.64,28.56,28.56,44351.0,25.4698,25.5143,25.4431,25.4431,44351.0
2020-05-06 13:00:00,28.56,28.56,28.45,28.49,18316.0,25.4431,25.4431,25.3451,25.3807,18316.0
2020-05-06 13:05:00,28.48,28.52,28.46,28.5,29769.0,25.3718,25.4074,25.354,25.3896,29769.0
2020-05-06 13:10:00,28.5,28.53,28.47,28.51,38436.0,25.3896,25.4163,25.3629,25.3985,38436.0
2020-05-06 13:15:00,28.51,28.53,28.48,28.52,74365.0,25.3985,25.4163,25.3718,25.4074,74365.0
2020-05-06 13:20:00,28.53,28.55,28.48,28.54,32748.0,25.4163,25.4341,25.3718,25.4252,32748.0
2020-05-06 13:25:00,28.54,28.61,28.53,28.6,13397.0,25.4252,25.4876,25.4163,25.4787,13397.0
2020-05-06 13:30:00,28.59,28.64,28.58,28.61,11445.0,25.4698,25.5143,25.4609,25.4876,11445.0
2020-05-06 13:35:00,28.61,28.62,28.59,28.62,19148.0,25.4876,25.4965,25.4698,25.4965,19148.0
2020-05-06 13:40:00,28.62,28.62,28.58,28.58,30629.0,25.4965,25.4965,25.4609,25.4609,30629.0
2020-05-06 13:45:00,28.59,28.66,28.59,28.61,19729.0,25.4698,25.5321,25.4698,25.4876,19729.0
2020-05-06 13:50:00,28.61,28.65,28.6,28.6,19030.0,25.4876,25.5232,25.4787,25.4787,19030.0
2020-05-06 13:55:00,28.6,28.61,28.56,28.61,18408.0,25.4787,25.4876,25.4431,25.4876,18408.0
2020-05-06 14:00:00,28.6,28.61,28.48,28.54,32706.0,25.4787,25.4876,25.3718,25.4252,32706.0
2020-05-06 14:05:00,28.54,28.54,28.48,28.49,26450.0,25.4252,25.4252,25.3718,25.3807,26450.0
2020-05-06 14:10:00,28.48,28.49,28.39,28.41,17286.0,25.3718,25.3807,25.2916,25.3094,17286.0
2020-05-06 14:15:00,28.41,28.48,28.4,28.47,37730.0,25.3094,25.3718,25.3005,25.3629,37730.0
2020-05-06 14:20:00,28.47,28.51,28.46,28.51,43759.0,25.3629,25.3985,25.354,25.3985,43759.0
2020-05-06 14:25:00,28.5,28.52,28.47,28.49,35018.0,25.3896,25.4074,25.3629,25.3807,35018.0
2020-05-06 14:30:00,28.48,28.56,28.44,28.56,52120.0,25.3718,25.4431,25.3362,25.4431,52120.0
2020-05-06 14:35:00,28.55,28.55,28.52,28.54,19207.0,25.4341,25.4341,25.4074,25.4252,19207.0
2020-05-06 14:40:00,28.55,28.57,28.5,28.55,26754.0,25.4341,25.452,25.3896,25.4341,26754.0
2020-05-06 14:45:00,28.55,28.62,28.55,28.58,23028.0,25.4341,25.4965,25.4341,25.4609,23028.0
2020-05-06 14:50:00,28.58,28.65,28.58,28.61,57170.0,25.4609,25.5232,25.4609,25.4876,57170.0
2020-05-06 14:55:00,28.61,28.64,28.59,28.61,22255.0,25.4876,25.5143,25.4698,25.4876,22255.0
2020-05-06 15:00:00,28.61,28.62,28.56,28.57,41166.0,25.4876,25.4965,25.4431,25.452,41166.0
2020-05-06 15:05:00,28.56,28.59,28.54,28.57,28646.0,25.4431,25.4698,25.4252,25.452,28646.0
2020-05-06 15:10:00,28.56,28.57,28.52,28.55,44724.0,25.4431,25.452,25.4074,25.4341,44724.0
2020-05-06 15:15:00,28.54,28.57,28.5,28.54,24050.0,25.4252,25.452,25.3896,25.4252,24050.0
2020-05-06 15:20:00,28.53,28.54,28.49,28.52,54479.0,25.4163,25.4252,25.3807,25.4074,54479.0
2020-05-06 15:25:00,28.53,28.56,28.48,28.51,68326.0,25.4163,25.4431,25.3718,25.3985,68326.0
2020-05-06 15:30:00,28.51,28.51,28.39,28.41,54854.0,25.3985,25.3985,25.2916,25.3094,54854.0
2020-05-06 15:35:00,28.4,28.42,28.35,28.39,34887.0,25.3005,25.3183,25.256,25.2916,34887.0
2020-05-06 15:40:00,28.39,28.51,28.38,28.51,124148.0,25.2916,25.3985,25.2827,25.3985,124148.0
2020-05-06 15:45:00,28.5,28.51,28.37,28.43,235873.0,25.3896,25.3985,25.2738,25.3272,235873.0
2020-05-06 15:50:00,28.42,28.42,28.33,28.38,101463.0,25.3183,25.3183,25.2382,25.2827,101463.0
2020-05-06 15:55:00,28.37,28.4,28.3,28.32,168736.0,25.2738,25.3005,25.2114,25.2292,168736.0
2020-05-07 09:30:00,28.54,28.8,28.54,28.76,54843.0,25.4252,25.6569,25.4252,25.6212,54843.0
2020-05-07 09:35:00,28.75,28.79,28.65,28.65,32595.0,25.6123,25.648,25.5232,25.5232,32595.0
2020-05-07 09:40:00,28.65,28.76,28.64,28.7,23707.0,25.5232,25.6212,25.5143,25.5678,23707.0
2020-05-07 09:45:00,28.7,28.78,28.59,28.74,89193.0,25.5678,25.639,25.4698,25.6034,89193.0
2020-05-07 09:50:00,28.74,28.87,28.66,28.87,56807.0,25.6034,25.7192,25.5321,25.7192,56807.0
2020-05-07 09:55:00,28.87,28.94,28.86,28.86,25786.0,25.7192,25.7816,25.7103,25.7103,25786.0
2020-05-07 10:00:00,28.85,28.86,28.72,28.72,17340.0,25.7014,25.7103,25.5856,25.5856,17340.0
2020-05-07 10:05:00,28.72,28.74,28.58,28.62,21404.0,25.5856,25.6034,25.4609,25.4965,21404.0
2020-05-07 10:10:00,28.63,28.68,28.55,28.63,34701.0,25.5054,25.55,25.4341,25.5054,34701.0
2020-05-07 10:15:00,28.62,28.64,28.56,28.64,18459.0,25.4965,25.5143,25.4431,25.5143,18459.0
2020-05-07 10:20:00,28.62,28.63,28.58,28.61,22774.0,25.4965,25.5054,25.4609,25.4876,22774.0
2020-05-07 10:25:00,28.6,28.6,28.51,28.57,33557.0,25.4787,25.4787,25.3985,25.452,33557.0
2020-05-07 10:30:00,28.57,28.66,28.55,28.64,24583.0,25.452,25.5321,25.4341,25.5143,24583.0
2020-05-07 10:35:00,28.64,28.7,28.63,28.69,28376.0,25.5143,25.5678,25.5054,25.5589,28376.0
2020-05-07 10:40:00,28.69,28.83,28.68,28.8,35071.0,25.5589,25.6836,25.55,25.6569,35071.0
2020-05-07 10:45:00,28.81,28.86,28.66,28.68,32835.0,25.6658,25.7103,25.5321,25.55,32835.0
2020-05-07 10:50:00,28.67,28.71,28.59,28.6,23046.0,25.5411,25.5767,25.4698,25.4787,23046.0
2020-05-07 10:55:00,28.61,28.65,28.51,28.53,39730.0,25.4876,25.5232,25.3985,25.4163,39730.0
2020-05-07 11:00:00,28.53,28.58,28.52,28.58,39419.0,25.4163,25.4609,25.4074,25.4609,39419.0
2020-05-07 11:05:00,28.57,28.59,28.55,28.55,23588.0,25.452,25.4698,25.4341,25.4341,23588.0
2020-05-07 11:10:00,28.56,28.62,28.56,28.59,57027.0,25.4431,25.4965,25.4431,25.4698,57027.0
2020-05-07 11:15:00,28.59,28.64,28.57,28.62,51315.0,25.4698,25.5143,25.452,25.4965,51315.0
2020-05-07 11:20:00,28.61,28.61,28.54,28.57,34631.0,25.4876,25.4876,25.4252,25.452,34631.0
2020-05-07 11:25:00,28.56,28.59,28.54,28.59,26708.0,25.4431,25.4698,25.4252,25.4698,26708.0
2020-05-07 11:30:00,28.59,28.62,28.56,28.59,30874.0,25.4698,25.4965,25.4431,25.4698,30874.0
2020-05-07 11:35:00,28.59,28.59,28.48,28.5,44021.0,25.4698,25.4698,25.3718,25.3896,44021.0
2020-05-07 11:40:00,28.5,28.65,28.5,28.64,46484.0,25.3896,25.5232,25.3896,25.5143,46484.0
2020-05-07 11:45:00,28.64,28.68,28.6,28.62,42869.0,25.5143,25.55,25.4787,25.4965,42869.0
2020-05-07 11:50:00,28.62,28.66,28.58,28.63,41612.0,25.4965,25.5321,25.4609,25.5054,41612.0
2020-05-07 11:55:00,28.63,28.7,28.61,28.69,20778.0,25.5054,25.5678,25.4876,25.5589,20778.0
2020-05-07 12:00:00,28.69,28.7,28.53,28.54,43187.0,25.5589,25.5678,25.4163,25.4252,43187.0
2020-05-07 12:05:00,28.53,28.58,28.52,28.52,37339.0,25.4163,25.4609,25.4074,25.4074,37339.0
2020-05-07 12:10:00,28.52,28.53,28.48,28.52,45294.0,25.4074,25.4163,25.3718,25.4074,45294.0
2020-05-07 12:15:00,28.52,28.54,28.44,28.47,419173.0,25.4074,25.4252,25.3362,25.3629,419173.0
2020-05-07 12:20:00,28.46,28.59,28.46,28.58,137839.0,25.354,25.4698,25.354,25.4609,137839.0
2020-05-07 12:25:00,28.59,28.69,28.59,28.61,60820.0,25.4698,25.5589,25.4698,25.4876,60820.0
2020-05-07 12:30:00,28.6,28.62,28.57,28.57,31066.0,25.4787,25.4965,25.452,25.452,31066.0
2020-05-07 12:35:00,28.57,28.58,28.48,28.48,26705.0,25.452,25.4609,25.3718,25.3718,26705.0
2020-05-07 12:40:00,28.49,28.53,28.47,28.51,84561.0,25.3807,25.4163,25.3629,25.3985,84561.0
2020-05-07 12:45:00,28.51,28.51,28.36,28.36,31663.0,25.3985,25.3985,25.2649,25.2649,31663.0
2020-05-07 12:50:00,28.37,28.43,28.36,28.42,32772.0,25.2738,25.3272,25.2649,25.3183,32772.0
2020-05-07 12:55:00,28.42,28.53,28.41,28.52,24065.0,25.3183,25.4163,25.3094,25.4074,24065.0
2020-05-07 13:00:00,28.53,28.56,28.5,28.55,179644.0,25.4163,25.4431,25.3896,25.4341,179644.0
2020-05-07 13:05:00,28.56,28.58,28.53,28.57,27597.0,25.4431,25.4609,25.4163,25.452,27597.0
2020-05-07 13:10:00,28.58,28.6,28.57,28.6,20255.0,25.4609,25.4787,25.452,25.4787,20255.0
2020-05-07 13:15:00,28.6,28.61,28.54,28.55,29366.0,25.4787,25.4876,25.4252,25.4341,29366.0
2020-05-07 13:20:00,28.54,28.57,28.53,28.55,21550.0,25.4252,25.452,25.4163,25.4341,21550.0
2020-05-07 13:25:00,28.56,28.57,28.53,28.54,19377.0,25.4431,25.452,25.4163,25.4252,19377.0
2020-05-07 13:30:00,28.55,28.59,28.52,28.58,22281.0,25.4341,25.4698,25.4074,25.4609,22281.0
2020-05-07 13:35:00,28.58,28.6,28.52,28.54,16856.0,25.4609,25.4787,25.4074,25.4252,16856.0
2020-05-07 13:40:00,28.54,28.56,28.52,28.53,16471.0,25.4252,25.4431,25.4074,25.4163,16471.0
2020-05-07 13:45:00,28.53,28.59,28.53,28.56,16996.0,25.4163,25.4698,25.4163,25.4431,16996.0
2020-05-07 13:50:00,28.56,28.57,28.51,28.56,21456.0,25.4431,25.452,25.3985,25.4431,21456.0
2020-05-07 13:55:00,28.56,28.59,28.54,28.57,17679.0,25.4431,25.4698,25.4252,25.452,17679.0
2020-05-07 14:00:00,28.58,28.6,28.56,28.58,29168.0,25.4609,25.4787,25.4431,25.4609,29168.0
2020-05-07 14:05:00,28.58,28.61,28.56,28.59,47333.0,25.4609,25.4876,25.4431,25.4698,47333.0
2020-05-07 14:10:00,28.59,28.63,28.58,28.6,27510.0,25.4698,25.5054,25.4609,25.4787,27510.0
2020-05-07 14:15:00,28.6,28.61,28.54,28.55,30042.0,25.4787,25.4876,25.4252,25.4341,30042.0
2020-05-07 14:20:00,28.55,28.56,28.48,28.5,30137.0,25.4341,25.4431,25.3718,25.3896,30137.0
2020-05-07 14:25:00,28.5,28.54,28.5,28.52,31324.0,25.3896,25.4252,25.3896,25.4074,31324.0
2020-05-07 14:30:00,28.52,28.56,28.51,28.51,24353.0,25.4074,25.4431,25.3985,25.3985,24353.0
2020-05-07 14:35:00,28.51,28.55,28.48,28.53,26502.0,25.3985,25.4341,25.3718,25.4163,26502.0
2020-05-07 14:40:00,28.53,28.56,28.49,28.52,52639.0,25.4163,25.4431,25.3807,25.4074,52639.0
2020-05-07 14:45:00,28.52,28.55,28.45,28.54,44087.0,25.4074,25.4341,25.3451,25.4252,44087.0
2020-05-07 14:50:00,28.55,28.6,28.52,28.55,68912.0,25.4341,25.4787,25.4074,25.4341,68912.0
2020-05-07 14:55:00,28.55,28.56,28.51,28.53,36679.0,25.4341,25.4431,25.3985,25.4163,36679.0
2020-05-07 15:00:00,28.52,28.56,28.45,28.54,73598.0,25.4074,25.4431,25.3451,25.4252,73598.0
2020-05-07 15:05:00,28.53,28.58,28.52,28.54,44611.0,25.4163,25.4609,25.4074,25.4252,44611.0
2020-05-07 15:10:00,28.54,28.62,28.52,28.57,72576.0,25.4252,25.4965,25.4074,25.452,72576.0
2020-05-07 15:15:00,28.58,28.58,28.48,28.55,68419.0,25.4609,25.4609,25.3718,25.4341,68419.0
2020-05-07 15:20:00,28.55,28.57,28.5,28.53,52060.0,25.4341,25.452,25.3896,25.4163,52060.0
2020-05-07 15:25:00,28.53,28.59,28.52,28.57,51967.0,25.4163,25.4698,25.4074,25.452,51967.0
2020-05-07 15:30:00,28.57,28.58,28.48,28.51,70086.0,25.452,25.4609,25.3718,25.3985,70086.0
2020-05-07 15:35:00,28.51,28.53,28.49,28.5,77747.0,25.3985,25.4163,25.3807,25.3896,77747.0
2020-05-07 15:40:00,28.49,28.53,28.45,28.49,77457.0,25.3807,25.4163,25.3451,25.3807,77457.0
2020-05-07 15:45:00,28.49,28.55,28.47,28.49,94675.0,25.3807,25.4341,25.3629,25.3807,94675.0
2020-05-07 15:50:00,28.52,28.63,28.44,28.53,177200.0,25.4074,25.5054,25.3362,25.4163,177200.0
2020-05-07 15:55:00,28.53,28.57,28.49,28.53,233494.0,25.4163,25.452,25.3807,25.4163,233494.0
2020-05-08 09:30:00,28.99,29.23,28.96,29.2,80364.0,25.8261,26.0399,25.7994,26.0132,80364.0
2020-05-08 09:35:00,29.21,29.24,29.05,29.14,47654.0,26.0221,26.0488,25.8796,25.9598,47654.0
2020-05-08 09:40:00,29.15,29.3,29.15,29.28,108005.0,25.9687,26.1023,25.9687,26.0845,108005.0
2020-05-08 09:45:00,29.29,29.31,29.09,29.21,47677.0,26.0934,26.1112,25.9152,26.0221,47677.0
2020-05-08 09:50:00,29.22,29.3,29.15,29.16,61141.0,26.031,26.1023,25.9687,25.9776,61141.0
2020-05-08 09:55:00,29.15,29.27,29.15,29.22,35750.0,25.9687,26.0756,25.9687,26.031,35750.0
2020-05-08 10:00:00,29.22,29.35,29.22,29.24,45082.0,26.031,26.1468,26.031,26.0488,45082.0
2020-05-08 10:05:00,29.24,29.36,29.22,29.31,42872.0,26.0488,26.1557,26.031,26.1112,42872.0
2020-05-08 10:10:00,29.32,29.49,29.32,29.45,70776.0,26.1201,26.2716,26.1201,26.2359,70776.0
2020-05-08 10:15:00,29.45,29.49,29.42,29.45,45877.0,26.2359,26.2716,26.2092,26.2359,45877.0
2020-05-08 10:20:00,29.45,29.49,29.37,29.43,36937.0,26.2359,26.2716,26.1647,26.2181,36937.0
2020-05-08 10:25:00,29.43,29.43,29.33,29.34,26907.0,26.2181,26.2181,26.129,26.1379,26907.0
2020-05-08 10:30:00,29.33,29.43,29.31,29.4,45633.0,26.129,26.2181,26.1112,26.1914,45633.0
2020-05-08 10:35:00,29.41,29.41,29.33,29.39,30001.0,26.2003,26.2003,26.129,26.1825,30001.0
2020-05-08 10:40:00,29.39,29.41,29.26,29.27,57181.0,26.1825,26.2003,26.0667,26.0756,57181.0
2020-05-08 10:45:00,29.27,29.34,29.27,29.3,43036.0,26.0756,26.1379,26.0756,26.1023,43036.0
2020-05-08 10:50:00,29.3,29.33,29.26,29.3,29307.0,26.1023,26.129,26.0667,26.1023,29307.0
2020-05-08 10:55:00,29.29,29.31,29.2,29.21,28895.0,26.0934,26.1112,26.0132,26.0221,28895.0
2020-05-08 11:00:00,29.2,29.29,29.17,29.25,43802.0,26.0132,26.0934,25.9865,26.0578,43802.0
2020-05-08 11:05:00,29.25,29.31,29.25,29.3,28027.0,26.0578,26.1112,26.0578,26.1023,28027.0
2020-05-08 11:10:00,29.3,29.4,29.28,29.36,33396.0,26.1023,26.1914,26.0845,26.1557,33396.0
2020-05-08 11:15:00,29.36,29.44,29.36,29.42,31614.0,26.1557,26.227,26.1557,26.2092,31614.0
2020-05-08 11:20:00,29.41,29.44,29.39,29.39,30446.0,26.2003,26.227,26.1825,26.1825,30446.0
2020-05-08 11:25:00,29.4,29.43,29.35,29.4,34560.0,26.1914,26.2181,26.1468,26.1914,34560.0
2020-05-08 11:30:00,29.4,29.46,29.37,29.41,53386.0,26.1914,26.2448,26.1647,26.2003,53386.0
2020-05-08 11:35:00,29.42,29.42,29.35,29.38,24565.0,26.2092,26.2092,26.1468,26.1736,24565.0
2020-05-08 11:40:00,29.38,29.42,29.34,29.39,22656.0,26.1736,26.2092,26.1379,26.1825,22656.0
2020-05-08 11:45:00,29.39,29.41,29.34,29.36,19305.0,26.1825,26.2003,26.1379,26.1557,19305.0
2020-05-08 11:50:00,29.36,29.36,29.25,29.34,74321.0,26.1557,26.1557,26.0578,26.1379,74321.0
2020-05-08 11:55:00,29.33,29.35,29.3,29.33,23399.0,26.129,26.1468,26.1023,26.129,23399.0
2020-05-08 12:00:00,29.33,29.34,29.29,29.32,66055.0,26.129,26.1379,26.0934,26.1201,66055.0
2020-05-08 12:05:00,29.32,29.33,29.28,29.29,34120.0,26.1201,26.129,26.0845,26.0934,34120.0
2020-05-08 12:10:00,29.29,29.32,29.27,29.29,34094.0,26.0934,26.1201,26.0756,26.0934,34094.0
2020-05-08 12:15:00,29.29,29.31,29.25,29.28,26616.0,26.0934,26.1112,26.0578,26.0845,26616.0
2020-05-08 12:20:00,29.28,29.32,29.24,29.32,30285.0,26.0845,26.1201,26.0488,26.1201,30285.0
2020-05-08 12:25:00,29.31,29.31,29.29,29.3,14600.0,26.1112,26.1112,26.0934,26.1023,14600.0
2020-05-08 12:30:00,29.3,29.32,29.28,29.3,56235.0,26.1023,26.1201,26.0845,26.1023,56235.0
2020-05-08 12:35:00,29.3,29.39,29.3,29.38,75896.0,26.1023,26.1825,26.1023,26.1736,75896.0
2020-05-08 12:40:00,29.37,29.38,29.34,29.35,38581.0,26.1647,26.1736,26.1379,26.1468,38581.0
2020-05-08 12:45:00,29.35,29.37,29.33,29.33,20122.0,26.1468,26.1647,26.129,26.129,20122.0
2020-05-08 12:50:00,29.34,29.4,29.33,29.38,46816.0,26.1379,26.1914,26.129,26.1736,46816.0
2020-05-08 12:55:00,29.38,29.39,29.37,29.39,14522.0,26.1736,26.1825,26.1647,26.1825,14522.0
2020-05-08 13:00:00,29.39,29.41,29.38,29.39,71029.0,26.1825,26.2003,26.1736,26.1825,71029.0
2020-05-08 13:05:00,29.39,29.4,29.32,29.39,104482.0,26.1825,26.1914,26.1201,26.1825,104482.0
2020-05-08 13:10:00,29.41,29.52,29.4,29.5,39356.0,26.2003,26.2983,26.1914,26.2805,39356.0
2020-05-08 13:15:00,29.5,29.59,29.49,29.57,21266.0,26.2805,26.3606,26.2716,26.3428,21266.0
2020-05-08 13:20:00,29.57,29.66,29.57,29.65,25520.0,26.3428,26.423,26.3428,26.4141,25520.0
2020-05-08 13:25:00,29.65,29.69,29.63,29.68,23747.0,26.4141,26.4497,26.3963,26.4408,23747.0
2020-05-08 13:30:00,29.69,29.72,29.66,29.7,25724.0,26.4497,26.4765,26.423,26.4586,25724.0
2020-05-08 13:35:00,29.7,29.7,29.65,29.69,24782.0,26.4586,26.4586,26.4141,26.4497,24782.0
2020-05-08 13:40:00,29.68,29.68,29.62,29.65,20939.0,26.4408,26.4408,26.3874,26.4141,20939.0
2020-05-08 13:45:00,29.65,29.65,29.56,29.61,32690.0,26.4141,26.4141,26.3339,26.3785,32690.0
2020-05-08 13:50:00,29.61,29.66,29.6,29.61,12977.0,26.3785,26.423,26.3696,26.3785,12977.0
2020-05-08 13:55:00,29.6,29.66,29.6,29.64,22112.0,26.3696,26.423,26.3696,26.4052,22112.0
2020-05-08 14:00:00,29.64,29.65,29.58,29.59,18001.0,26.4052,26.4141,26.3517,26.3606,18001.0
2020-05-08 14:05:00,29.58,29.62,29.57,29.6,24850.0,26.3517,26.3874,26.3428,26.3696,24850.0
2020-05-08 14:10:00,29.6,29.69,29.58,29.69,33637.0,26.3696,26.4497,26.3517,26.4497,33637.0
2020-05-08 14:15:00,29.69,29.72,29.68,29.7,34684.0,26.4497,26.4765,26.4408,26.4586,34684.0
2020-05-08 14:20:00,29.7,29.76,29.7,29.71,34146.0,26.4586,26.5121,26.4586,26.4675,34146.0
2020-05-08 14:25:00,29.71,29.72,29.7,29.72,21286.0,26.4675,26.4765,26.4586,26.4765,21286.0
2020-05-08 14:30:00,29.71,29.72,29.64,29.67,31234.0,26.4675,26.4765,26.4052,26.4319,31234.0
2020-05-08 14:35:00,29.66,29.68,29.6,29.63,28461.0,26.423,26.4408,26.3696,26.3963,28461.0
2020-05-08 14:40:00,29.63,29.65,29.62,29.64,18533.0,26.3963,26.4141,26.3874,26.4052,18533.0
2020-05-08 14:45:00,29.63,29.66,29.6,29.63,21596.0,26.3963,26.423,26.3696,26.3963,21596.0
2020-05-08 14:50:00,29.63,29.64,29.58,29.61,18764.0,26.3963,26.4052,26.3517,26.3785,18764.0
2020-05-08 14:55:00,29.6,29.65,29.6,29.63,28762.0,26.3696,26.4141,26.3696,26.3963,28762.0
2020-05-08 15:00:00,29.62,29.69,29.62,29.69,25779.0,26.3874,26.4497,26.3874,26.4497,25779.0
2020-05-08 15:05:00,29.7,29.7,29.63,29.68,42028.0,26.4586,26.4586,26.3963,26.4408,42028.0
2020-05-08 15:10:00,29.67,29.71,29.66,29.71,36993.0,26.4319,26.4675,26.423,26.4675,36993.0
2020-05-08 15:15:00,29.71,29.72,29.67,29.7,24934.0,26.4675,26.4765,26.4319,26.4586,24934.0
2020-05-08 15:20:00,29.69,29.72,29.68,29.7,25317.0,26.4497,26.4765,26.4408,26.4586,25317.0
2020-05-08 15:25:00,29.7,29.71,29.64,29.65,33277.0,26.4586,26.4675,26.4052,26.4141,33277.0
2020-05-08 15:30:00,29.66,29.7,29.65,29.7,26262.0,26.423,26.4586,26.4141,26.4586,26262.0
2020-05-08 15:35:00,29.69,29.71,29.66,29.7,42881.0,26.4497,26.4675,26.423,26.4586,42881.0
2020-05-08 15:40:00,29.71,29.76,29.7,29.72,54660.0,26.4675,26.5121,26.4586,26.4765,54660.0
2020-05-08 15:45:00,29.71,29.83,29.69,29.8,118697.0,26.4675,26.5745,26.4497,26.5477,118697.0
2020-05-08 15:50:00,29.79,29.89,29.74,29.83,156590.0,26.5388,26.6279,26.4943,26.5745,156590.0
2020-05-08 15:55:00,29.83,29.83,29.77,29.8,212709.0,26.5745,26.5745,26.521,26.5477,212709.0
2020-05-11 09:30:00,29.43,29.43,29.1,29.13,103447.0,26.2181,26.2181,25.9241,25.9508,103447.0
2020-05-11 09:35:00,29.15,29.16,28.98,29.05,82798.0,25.9687,25.9776,25.8172,25.8796,82798.0
2020-05-11 09:40:00,29.04,29.15,28.95,28.99,52288.0,25.8707,25.9687,25.7905,25.8261,52288.0
2020-05-11 09:45:00,28.98,28.99,28.69,28.7,51846.0,25.8172,25.8261,25.5589,25.5678,51846.0
2020-05-11 09:50:00,28.69,28.79,28.62,28.65,123961.0,25.5589,25.648,25.4965,25.5232,123961.0
2020-05-11 09:55:00,28.64,28.67,28.56,28.57,71456.0,25.5143,25.5411,25.4431,25.452,71456.0
2020-05-11 10:00:00,28.56,28.59,28.43,28.59,70129.0,25.4431,25.4698,25.3272,25.4698,70129.0
2020-05-11 10:05:00,28.6,28.63,28.52,28.54,40101.0,25.4787,25.5054,25.4074,25.4252,40101.0
2020-05-11 10:10:00,28.55,28.62,28.47,28.49,37959.0,25.4341,25.4965,25.3629,25.3807,37959.0
2020-05-11 10:15:00,28.5,28.51,28.4,28.44,43951.0,25.3896,25.3985,25.3005,25.3362,43951.0
2020-05-11 10:20:00,28.43,28.48,28.43,28.46,88758.0,25.3272,25.3718,25.3272,25.354,88758.0
2020-05-11 10:25:00,28.46,28.51,28.41,28.48,48428.0,25.354,25.3985,25.3094,25.3718,48428.0
2020-05-11 10:30:00,28.47,28.62,28.4,28.62,32953.0,25.3629,25.4965,25.3005,25.4965,32953.0
2020-05-11 10:35:00,28.62,28.66,28.53,28.57,43795.0,25.4965,25.5321,25.4163,25.452,43795.0
2020-05-11 10:40:00,28.58,28.65,28.54,28.65,37132.0,25.4609,25.5232,25.4252,25.5232,37132.0
2020-05-11 10:45:00,28.64,28.77,28.63,28.77,59992.0,25.5143,25.6301,25.5054,25.6301,59992.0
2020-05-11 10:50:00,28.77,28.79,28.7,28.71,24202.0,25.6301,25.648,25.5678,25.5767,24202.0
2020-05-11 10:55:00,28.71,28.73,28.66,28.71,28963.0,25.5767,25.5945,25.5321,25.5767,28963.0
2020-05-11 11:00:00,28.71,28.79,28.66,28.78,26382.0,25.5767,25.648,25.5321,25.639,26382.0
2020-05-11 11:05:00,28.79,28.83,28.78,28.78,22429.0,25.648,25.6836,25.639,25.639,22429.0
2020-05-11 11:10:00,28.77,28.82,28.76,28.78,22757.0,25.6301,25.6747,25.6212,25.639,22757.0
2020-05-11 11:15:00,28.78,28.79,28.74,28.79,19241.0,25.639,25.648,25.6034,25.648,19241.0
2020-05-11 11:20:00,28.79,28.79,28.68,28.7,34592.0,25.648,25.648,25.55,25.5678,34592.0
2020-05-11 11:25:00,28.69,28.8,28.65,28.8,31780.0,25.5589,25.6569,25.5232,25.6569,31780.0
2020-05-11 11:30:00,28.8,28.84,28.76,28.78,67832.0,25.6569,25.6925,25.6212,25.639,67832.0
2020-05-11 11:35:00,28.78,28.82,28.77,28.82,22654.0,25.639,25.6747,25.6301,25.6747,22654.0
2020-05-11 11:40:00,28.8,28.81,28.76,28.8,14678.0,25.6569,25.6658,25.6212,25.6569,14678.0
2020-05-11 11:45:00,28.8,28.84,28.79,28.83,12523.0,25.6569,25.6925,25.648,25.6836,12523.0
2020-05-11 11:50:00,28.82,28.86,28.81,28.81,25095.0,25.6747,25.7103,25.6658,25.6658,25095.0
2020-05-11 11:55:00,28.81,28.82,28.73,28.75,24664.0,25.6658,25.6747,25.5945,25.6123,24664.0
2020-05-11 12:00:00,28.75,28.81,28.74,28.8,25015.0,25.6123,25.6658,25.6034,25.6569,25015.0
2020-05-11 12:05:00,28.8,28.8,28.76,28.79,11855.0,25.6569,25.6569,25.6212,25.648,11855.0
2020-05-11 12:10:00,28.78,28.8,28.76,28.79,64882.0,25.639,25.6569,25.6212,25.648,64882.0
2020-05-11 12:15:00,28.78,28.94,28.77,28.91,55410.0,25.639,25.7816,25.6301,25.7549,55410.0
2020-05-11 12:20:00,28.91,28.94,28.9,28.92,24919.0,25.7549,25.7816,25.7459,25.7638,24919.0
2020-05-11 12:25:00,28.93,28.97,28.91,28.96,39090.0,25.7727,25.8083,25.7549,25.7994,39090.0
2020-05-11 12:30:00,28.96,28.96,28.9,28.94,28939.0,25.7994,25.7994,25.7459,25.7816,28939.0
2020-05-11 12:35:00,28.95,29.0,28.94,28.96,35543.0,25.7905,25.835,25.7816,25.7994,35543.0
2020-05-11 12:40:00,28.96,28.98,28.91,28.93,47988.0,25.7994,25.8172,25.7549,25.7727,47988.0
2020-05-11 12:45:00,28.92,28.94,28.84,28.85,25473.0,25.7638,25.7816,25.6925,25.7014,25473.0
2020-05-11 12:50:00,28.85,28.89,28.83,28.89,18361.0,25.7014,25.737,25.6836,25.737,18361.0
2020-05-11 12:55:00,28.89,28.92,28.87,28.89,14001.0,25.737,25.7638,25.7192,25.737,14001.0
2020-05-11 13:00:00,28.89,28.91,28.85,28.9,8105.0,25.737,25.7549,25.7014,25.7459,8105.0
2020-05-11 13:05:00,28.9,28.97,28.9,28.97,15231.0,25.7459,25.8083,25.7459,25.8083,15231.0
2020-05-11 13:10:00,28.96,28.96,28.93,28.93,19762.0,25.7994,25.7994,25.7727,25.7727,19762.0
2020-05-11 13:15:00,28.93,28.95,28.92,28.94,9382.0,25.7727,25.7905,25.7638,25.7816,9382.0
2020-05-11 13:20:00,28.94,28.94,28.91,28.94,13884.0,25.7816,25.7816,25.7549,25.7816,13884.0
2020-05-11 13:25:00,28.93,28.99,28.93,28.96,28156.0,25.7727,25.8261,25.7727,25.7994,28156.0
2020-05-11 13:30:00,28.97,28.98,28.94,28.97,17384.0,25.8083,25.8172,25.7816,25.8083,17384.0
2020-05-11 13:35:00,28.97,29.04,28.96,29.04,35012.0,25.8083,25.8707,25.7994,25.8707,35012.0
2020-05-11 13:40:00,29.04,29.05,28.99,29.0,30772.0,25.8707,25.8796,25.8261,25.835,30772.0
2020-05-11 13:45:00,28.99,29.02,28.99,29.0,12846.0,25.8261,25.8529,25.8261,25.835,12846.0
2020-05-11 13:50:00,29.0,29.02,28.96,28.99,14172.0,25.835,25.8529,25.7994,25.8261,14172.0
2020-05-11 13:55:00,29.0,29.0,28.94,28.95,9893.0,25.835,25.835,25.7816,25.7905,9893.0
2020-05-11 14:00:00,28.95,28.97,28.88,28.9,19245.0,25.7905,25.8083,25.7281,25.7459,19245.0
2020-05-11 14:05:00,28.9,28.93,28.86,28.92,12181.0,25.7459,25.7727,25.7103,25.7638,12181.0
2020-05-11 14:10:00,28.91,28.92,28.83,28.87,16916.0,25.7549,25.7638,25.6836,25.7192,16916.0
2020-05-11 14:15:00,28.86,28.87,28.84,28.87,15533.0,25.7103,25.7192,25.6925,25.7192,15533.0
2020-05-11 14:20:00,28.87,28.87,28.83,28.85,34425.0,25.7192,25.7192,25.6836,25.7014,34425.0
2020-05-11 14:25:00,28.85,28.87,28.77,28.82,41433.0,25.7014,25.7192,25.6301,25.6747,41433.0
2020-05-11 14:30:00,28.82,28.92,28.82,28.9,16879.0,25.6747,25.7638,25.6747,25.7459,16879.0
2020-05-11 14:35:00,28.89,28.93,28.88,28.91,23131.0,25.737,25.7727,25.7281,25.7549,23131.0
2020-05-11 14:40:00,28.91,28.92,28.88,28.89,22629.0,25.7549,25.7638,25.7281,25.737,22629.0
2020-05-11 14:45:00,28.9,28.92,28.89,28.9,27533.0,25.7459,25.7638,25.737,25.7459,27533.0
2020-05-11 14:50:00,28.89,28.93,28.88,28.89,18154.0,25.737,25.7727,25.7281,25.737,18154.0
2020-05-11 14:55:00,28.89,28.9,28.85,28.87,25981.0,25.737,25.7459,25.7014,25.7192,25981.0
2020-05-11 15:00:00,28.87,28.95,28.87,28.92,31565.0,25.7192,25.7905,25.7192,25.7638,31565.0
2020-05-11 15:05:00,28.91,28.93,28.89,28.92,20048.0,25.7549,25.7727,25.737,25.7638,20048.0
2020-05-11 15:10:00,28.93,28.94,28.9,28.91,19210.0,25.7727,25.7816,25.7459,25.7549,19210.0
2020-05-11 15:15:00,28.91,28.92,28.88,28.9,34748.0,25.7549,25.7638,25.7281,25.7459,34748.0
2020-05-11 15:20:00,28.9,28.9,28.84,28.85,17128.0,25.7459,25.7459,25.6925,25.7014,17128.0
2020-05-11 15:25:00,28.85,28.86,28.81,28.84,22251.0,25.7014,25.7103,25.6658,25.6925,22251.0
2020-05-11 15:30:00,28.83,28.86,28.71,28.71,49751.0,25.6836,25.7103,25.5767,25.5767,49751.0
2020-05-11 15:35:00,28.72,28.73,28.68,28.7,68655.0,25.5856,25.5945,25.55,25.5678,68655.0
2020-05-11 15:40:00,28.7,28.7,28.66,28.67,57978.0,25.5678,25.5678,25.5321,25.5411,57978.0
2020-05-11 15:45:00,28.67,28.7,28.62,28.64,112473.0,25.5411,25.5678,25.4965,25.5143,112473.0
2020-05-11 15:50:00,28.63,28.65,28.53,28.59,213563.0,25.5054,25.5232,25.4163,25.4698,213563.0
2020-05-11 15:55:00,28.59,28.66,28.55,28.56,360084.0,25.4698,25.5321,25.4341,25.4431,360084.0
2020-05-12 09:30:00,28.68,28.84,28.61,28.78,76501.0,25.55,25.6925,25.4876,25.639,76501.0
2020-05-12 09:35:00,28.78,28.85,28.7,28.83,61480.0,25.639,25.7014,25.5678,25.6836,61480.0
2020-05-12 09:40:00,28.83,28.84,28.67,28.67,96475.0,25.6836,25.6925,25.5411,25.5411,96475.0
2020-05-12 09:45:00,28.68,28.7,28.55,28.57,128299.0,25.55,25.5678,25.4341,25.452,128299.0
2020-05-12 09:50:00,28.57,28.63,28.52,28.58,26891.0,25.452,25.5054,25.4074,25.4609,26891.0
2020-05-12 09:55:00,28.58,28.7,28.52,28.69,51167.0,25.4609,25.5678,25.4074,25.5589,51167.0
2020-05-12 10:00:00,28.7,28.75,28.62,28.64,41793.0,25.5678,25.6123,25.4965,25.5143,41793.0
2020-05-12 10:05:00,28.65,28.69,28.58,28.66,15482.0,25.5232,25.5589,25.4609,25.5321,15482.0
2020-05-12 10:10:00,28.66,28.69,28.61,28.64,16006.0,25.5321,25.5589,25.4876,25.5143,16006.0
2020-05-12 10:15:00,28.65,28.72,28.64,28.7,28088.0,25.5232,25.5856,25.5143,25.5678,28088.0
2020-05-12 10:20:00,28.69,28.69,28.57,28.61,18593.0,25.5589,25.5589,25.452,25.4876,18593.0
2020-05-12 10:25:00,28.61,28.63,28.51,28.52,15337.0,25.4876,25.5054,25.3985,25.4074,15337.0
2020-05-12 10:30:00,28.53,28.6,28.51,28.58,44820.0,25.4163,25.4787,25.3985,25.4609,44820.0
2020-05-12 10:35:00,28.57,28.6,28.53,28.55,22585.0,25.452,25.4787,25.4163,25.4341,22585.0
2020-05-12 10:40:00,28.55,28.57,28.5,28.53,19725.0,25.4341,25.452,25.3896,25.4163,19725.0
2020-05-12 10:45:00,28.53,28.55,28.4,28.4,24880.0,25.4163,25.4341,25.3005,25.3005,24880.0
2020-05-12 10:50:00,28.41,28.47,28.37,28.46,16840.0,25.3094,25.3629,25.2738,25.354,16840.0
2020-05-12 10:55:00,28.46,28.51,28.45,28.49,21936.0,25.354,25.3985,25.3451,25.3807,21936.0
2020-05-12 11:00:00,28.49,28.49,28.39,28.42,10160.0,25.3807,25.3807,25.2916,25.3183,10160.0
2020-05-12 11:05:00,28.42,28.5,28.4,28.49,16230.0,25.3183,25.3896,25.3005,25.3807,16230.0
2020-05-12 11:10:00,28.5,28.51,28.45,28.47,21867.0,25.3896,25.3985,25.3451,25.3629,21867.0
2020-05-12 11:15:00,28.47,28.49,28.39,28.41,14100.0,25.3629,25.3807,25.2916,25.3094,14100.0
2020-05-12 11:20:00,28.41,28.45,28.4,28.4,14185.0,25.3094,25.3451,25.3005,25.3005,14185.0
2020-05-12 11:25:00,28.4,28.42,28.36,28.41,39307.0,25.3005,25.3183,25.2649,25.3094,39307.0
2020-05-12 11:30:00,28.39,28.46,28.37,28.37,24592.0,25.2916,25.354,25.2738,25.2738,24592.0
2020-05-12 11:35:00,28.35,28.37,28.34,28.36,14039.0,25.256,25.2738,25.2471,25.2649,14039.0
2020-05-12 11:40:00,28.37,28.37,28.32,28.35,14191.0,25.2738,25.2738,25.2292,25.256,14191.0
2020-05-12 11:45:00,28.35,28.37,28.3,28.33,15812.0,25.256,25.2738,25.2114,25.2382,15812.0
2020-05-12 11:50:00,28.33,28.41,28.33,28.39,10297.0,25.2382,25.3094,25.2382,25.2916,10297.0
2020-05-12 11:55:00,28.39,28.43,28.38,28.39,12968.0,25.2916,25.3272,25.2827,25.2916,12968.0
2020-05-12 12:00:00,28.39,28.4,28.35,28.37,18012.0,25.2916,25.3005,25.256,25.2738,18012.0
2020-05-12 12:05:00,28.36,28.36,28.3,28.32,13843.0,25.2649,25.2649,25.2114,25.2292,13843.0
2020-05-12 12:10:00,28.31,28.31,28.27,28.3,13107.0,25.2203,25.2203,25.1847,25.2114,13107.0
2020-05-12 12:15:00,28.31,28.31,28.27,28.3,18578.0,25.2203,25.2203,25.1847,25.2114,18578.0
2020-05-12 12:20:00,28.29,28.3,28.24,28.25,14033.0,25.2025,25.2114,25.158,25.1669,14033.0
2020-05-12 12:25:00,28.25,28.27,28.24,28.26,16361.0,25.1669,25.1847,25.158,25.1758,16361.0
2020-05-12 12:30:00,28.26,28.29,28.25,28.27,20905.0,25.1758,25.2025,25.1669,25.1847,20905.0
2020-05-12 12:35:00,28.26,28.4,28.25,28.38,42889.0,25.1758,25.3005,25.1669,25.2827,42889.0
2020-05-12 12:40:00,28.38,28.39,28.33,28.36,22878.0,25.2827,25.2916,25.2382,25.2649,22878.0
2020-05-12 12:45:00,28.36,28.37,28.34,28.36,9330.0,25.2649,25.2738,25.2471,25.2649,9330.0
2020-05-12 12:50:00,28.36,28.36,28.31,28.33,33005.0,25.2649,25.2649,25.2203,25.2382,33005.0
2020-05-12 12:55:00,28.33,28.34,28.28,28.29,24605.0,25.2382,25.2471,25.1936,25.2025,24605.0
2020-05-12 13:00:00,28.29,28.29,28.17,28.18,53858.0,25.2025,25.2025,25.0956,25.1045,53858.0
2020-05-12 13:05:00,28.18,28.19,28.14,28.16,36151.0,25.1045,25.1134,25.0689,25.0867,36151.0
2020-05-12 13:10:00,28.15,28.17,28.14,28.16,38926.0,25.0778,25.0956,25.0689,25.0867,38926.0
2020-05-12 13:15:00,28.16,28.19,28.07,28.09,46205.0,25.0867,25.1134,25.0065,25.0244,46205.0
2020-05-12 13:20:00,28.08,28.12,28.05,28.09,43669.0,25.0154,25.0511,24.9887,25.0244,43669.0
2020-05-12 13:25:00,28.08,28.12,28.05,28.06,18289.0,25.0154,25.0511,24.9887,24.9976,18289.0
2020-05-12 13:30:00,28.07,28.08,28.05,28.07,17588.0,25.0065,25.0154,24.9887,25.0065,17588.0
2020-05-12 13:35:00,28.07,28.07,28.03,28.05,15273.0,25.0065,25.0065,24.9709,24.9887,15273.0
2020-05-12 13:40:00,28.04,28.08,28.02,28.06,39865.0,24.9798,25.0154,24.962,24.9976,39865.0
2020-05-12 13:45:00,28.06,28.09,28.03,28.08,12858.0,24.9976,25.0244,24.9709,25.0154,12858.0
2020-05-12 13:50:00,28.07,28.08,28.04,28.08,27582.0,25.0065,25.0154,24.9798,25.0154,27582.0
2020-05-12 13:55:00,28.07,28.1,28.07,28.1,15474.0,25.0065,25.0333,25.0065,25.0333,15474.0
2020-05-12 14:00:00,28.1,28.14,28.09,28.1,49633.0,25.0333,25.0689,25.0244,25.0333,49633.0
2020-05-12 14:05:00,28.09,28.1,27.99,28.0,22712.0,25.0244,25.0333,24.9353,24.9442,22712.0
2020-05-12 14:10:00,28.01,28.01,27.98,28.0,50458.0,24.9531,24.9531,24.9264,24.9442,50458.0
2020-05-12 14:15:00,28.0,28.01,27.95,27.98,58060.0,24.9442,24.9531,24.8996,24.9264,58060.0
2020-05-12 14:20:00,27.99,28.06,27.98,28.04,61872.0,24.9353,24.9976,24.9264,24.9798,61872.0
2020-05-12 14:25:00,28.03,28.03,27.95,27.96,29822.0,24.9709,24.9709,24.8996,24.9085,29822.0
2020-05-12 14:30:00,27.96,28.03,27.96,28.01,62400.0,24.9085,24.9709,24.9085,24.9531,62400.0
2020-05-12 14:35:00,28.01,28.12,28.0,28.12,51970.0,24.9531,25.0511,24.9442,25.0511,51970.0
2020-05-12 14:40:00,28.12,28.13,28.07,28.1,84590.0,25.0511,25.06,25.0065,25.0333,84590.0
2020-05-12 14:45:00,28.1,28.12,28.07,28.09,46177.0,25.0333,25.0511,25.0065,25.0244,46177.0
2020-05-12 14:50:00,28.09,28.13,28.08,28.09,57887.0,25.0244,25.06,25.0154,25.0244,57887.0
2020-05-12 14:55:00,28.08,28.11,28.07,28.09,27401.0,25.0154,25.0422,25.0065,25.0244,27401.0
2020-05-12 15:00:00,28.09,28.12,28.07,28.11,57100.0,25.0244,25.0511,25.0065,25.0422,57100.0
2020-05-12 15:05:00,28.11,28.13,28.08,28.1,32420.0,25.0422,25.06,25.0154,25.0333,32420.0
2020-05-12 15:10:00,28.1,28.14,28.09,28.13,89959.0,25.0333,25.0689,25.0244,25.06,89959.0
2020-05-12 15:15:00,28.13,28.15,28.04,28.06,75846.0,25.06,25.0778,24.9798,24.9976,75846.0
2020-05-12 15:20:00,28.06,28.09,27.99,28.01,59169.0,24.9976,25.0244,24.9353,24.9531,59169.0
2020-05-12 15:25:00,28.01,28.05,28.0,28.03,94889.0,24.9531,24.9887,24.9442,24.9709,94889.0
2020-05-12 15:30:00,28.03,28.04,28.01,28.04,100896.0,24.9709,24.9798,24.9531,24.9798,100896.0
2020-05-12 15:35:00,28.04,28.08,27.94,27.96,133374.0,24.9798,25.0154,24.8907,24.9085,133374.0
2020-05-12 15:40:00,27.96,27.97,27.85,27.89,99506.0,24.9085,24.9174,24.8105,24.8462,99506.0
2020-05-12 15:45:00,27.89,27.96,27.88,27.94,180210.0,24.8462,24.9085,24.8373,24.8907,180210.0
2020-05-12 15:50:00,27.93,28.0,27.92,27.96,304208.0,24.8818,24.9442,24.8729,24.9085,304208.0
2020-05-12 15:55:00,27.96,27.98,27.91,27.91,456738.0,24.9085,24.9264,24.864,24.864,456738.0
2020-05-13 09:30:00,27.71,27.9,27.46,27.5,105439.0,24.6858,24.8551,24.4631,24.4987,105439.0
2020-05-13 09:35:00,27.5,27.56,27.33,27.37,75267.0,24.4987,24.5522,24.3473,24.3829,75267.0
2020-05-13 09:40:00,27.37,27.53,27.32,27.32,67323.0,24.3829,24.5255,24.3384,24.3384,67323.0
2020-05-13 09:45:00,27.31,27.41,27.29,27.33,52275.0,24.3295,24.4186,24.3117,24.3473,52275.0
2020-05-13 09:50:00,27.32,27.33,27.22,27.29,37058.0,24.3384,24.3473,24.2493,24.3117,37058.0
2020-05-13 09:55:00,27.3,27.35,27.22,27.28,33717.0,24.3206,24.3651,24.2493,24.3028,33717.0
2020-05-13 10:00:00,27.28,27.35,27.26,27.26,47253.0,24.3028,24.3651,24.2849,24.2849,47253.0
2020-05-13 10:05:00,27.27,27.39,27.27,27.36,27535.0,24.2938,24.4007,24.2938,24.374,27535.0
2020-05-13 10:10:00,27.36,27.39,27.27,27.27,29807.0,24.374,24.4007,24.2938,24.2938,29807.0
2020-05-13 10:15:00,27.27,27.3,27.23,27.24,33718.0,24.2938,24.3206,24.2582,24.2671,33718.0
2020-05-13 10:20:00,27.24,27.24,27.04,27.07,32210.0,24.2671,24.2671,24.0889,24.1157,32210.0
2020-05-13 10:25:00,27.08,27.16,27.06,27.11,69218.0,24.1246,24.1958,24.1068,24.1513,69218.0
2020-05-13 10:30:00,27.12,27.29,27.09,27.22,109104.0,24.1602,24.3117,24.1335,24.2493,109104.0
2020-05-13 10:35:00,27.23,27.23,27.1,27.14,29791.0,24.2582,24.2582,24.1424,24.178,29791.0
2020-05-13 10:40:00,27.14,27.2,27.09,27.17,25218.0,24.178,24.2315,24.1335,24.2048,25218.0
2020-05-13 10:45:00,27.17,27.17,27.08,27.11,23590.0,24.2048,24.2048,24.1246,24.1513,23590.0
2020-05-13 10:50:00,27.11,27.18,27.09,27.12,36237.0,24.1513,24.2137,24.1335,24.1602,36237.0
2020-05-13 10:55:00,27.12,27.12,26.97,27.01,31264.0,24.1602,24.1602,24.0266,24.0622,31264.0
2020-05-13 11:00:00,27.0,27.02,26.94,26.97,27845.0,24.0533,24.0711,23.9999,24.0266,27845.0
2020-05-13 11:05:00,26.96,27.02,26.95,26.97,84985.0,24.0177,24.0711,24.0088,24.0266,84985.0
2020-05-13 11:10:00,26.97,27.04,26.97,27.04,23328.0,24.0266,24.0889,24.0266,24.0889,23328.0
2020-05-13 11:15:00,27.04,27.09,26.92,26.93,53994.0,24.0889,24.1335,23.982,23.9909,53994.0
2020-05-13 11:20:00,26.94,26.94,26.8,26.82,57560.0,23.9999,23.9999,23.8751,23.893,57560.0
2020-05-13 11:25:00,26.82,26.93,26.81,26.92,44592.0,23.893,23.9909,23.884,23.982,44592.0
2020-05-13 11:30:00,26.92,26.97,26.87,26.89,34767.0,23.982,24.0266,23.9375,23.9553,34767.0
2020-05-13 11:35:00,26.9,26.91,26.83,26.89,35097.0,23.9642,23.9731,23.9019,23.9553,35097.0
2020-05-13 11:40:00,26.89,26.9,26.81,26.85,46998.0,23.9553,23.9642,23.884,23.9197,46998.0
2020-05-13 11:45:00,26.85,26.86,26.82,26.85,31441.0,23.9197,23.9286,23.893,23.9197,31441.0
2020-05-13 11:50:00,26.85,26.88,26.78,26.81,44654.0,23.9197,23.9464,23.8573,23.884,44654.0
2020-05-13 11:55:00,26.8,26.87,26.78,26.86,52197.0,23.8751,23.9375,23.8573,23.9286,52197.0
2020-05-13 12:00:00,26.86,26.97,26.85,26.92,164642.0,23.9286,24.0266,23.9197,23.982,164642.0
2020-05-13 12:05:00,26.92,27.0,26.91,26.98,89562.0,23.982,24.0533,23.9731,24.0355,89562.0
2020-05-13 12:10:00,26.98,27.06,26.97,27.04,310169.0,24.0355,24.1068,24.0266,24.0889,310169.0
2020-05-13 12:15:00,27.02,27.06,27.0,27.01,52877.0,24.0711,24.1068,24.0533,24.0622,52877.0
2020-05-13 12:20:00,27.01,27.03,27.0,27.01,135528.0,24.0622,24.08,24.0533,24.0622,135528.0
2020-05-13 12:25:00,27.0,27.12,26.99,27.12,40256.0,24.0533,24.1602,24.0444,24.1602,40256.0
2020-05-13 12:30:00,27.12,27.25,27.12,27.21,99197.0,24.1602,24.276,24.1602,24.2404,99197.0
2020-05-13 12:35:00,27.2,27.2,27.12,27.14,35442.0,24.2315,24.2315,24.1602,24.178,35442.0
2020-05-13 12:40:00,27.13,27.16,27.06,27.08,54978.0,24.1691,24.1958,24.1068,24.1246,54978.0
2020-05-13 12:45:00,27.09,27.19,27.09,27.18,34090.0,24.1335,24.2226,24.1335,24.2137,34090.0
2020-05-13 12:50:00,27.19,27.21,27.14,27.2,34103.0,24.2226,24.2404,24.178,24.2315,34103.0
2020-05-13 12:55:00,27.2,27.21,27.13,27.2,21350.0,24.2315,24.2404,24.1691,24.2315,21350.0
2020-05-13 13:00:00,27.21,27.27,27.2,27.23,56620.0,24.2404,24.2938,24.2315,24.2582,56620.0
2020-05-13 13:05:00,27.23,27.23,27.13,27.23,26404.0,24.2582,24.2582,24.1691,24.2582,26404.0
2020-05-13 13:10:00,27.24,27.33,27.24,27.33,37612.0,24.2671,24.3473,24.2671,24.3473,37612.0
2020-05-13 13:15:00,27.33,27.43,27.3,27.43,41625.0,24.3473,24.4364,24.3206,24.4364,41625.0
2020-05-13 13:20:00,27.41,27.41,27.32,27.32,29674.0,24.4186,24.4186,24.3384,24.3384,29674.0
2020-05-13 13:25:00,27.31,27.35,27.27,27.34,48451.0,24.3295,24.3651,24.2938,24.3562,48451.0
2020-05-13 13:30:00,27.33,27.35,27.28,27.28,26259.0,24.3473,24.3651,24.3028,24.3028,26259.0
2020-05-13 13:35:00,27.28,27.35,27.27,27.35,19277.0,24.3028,24.3651,24.2938,24.3651,19277.0
2020-05-13 13:40:00,27.35,27.39,27.26,27.3,19589.0,24.3651,24.4007,24.2849,24.3206,19589.0
2020-05-13 13:45:00,27.3,27.31,27.25,27.29,17494.0,24.3206,24.3295,24.276,24.3117,17494.0
2020-05-13 13:50:00,27.29,27.3,27.21,27.21,32868.0,24.3117,24.3206,24.2404,24.2404,32868.0
2020-05-13 13:55:00,27.21,27.26,27.2,27.24,76984.0,24.2404,24.2849,24.2315,24.2671,76984.0
2020-05-13 14:00:00,27.24,27.27,27.19,27.19,203805.0,24.2671,24.2938,24.2226,24.2226,203805.0
2020-05-13 14:05:00,27.2,27.27,27.07,27.11,167956.0,24.2315,24.2938,24.1157,24.1513,167956.0
2020-05-13 14:10:00,27.11,27.21,27.06,27.17,26498.0,24.1513,24.2404,24.1068,24.2048,26498.0
2020-05-13 14:15:00,27.17,27.28,27.16,27.21,48115.0,24.2048,24.3028,24.1958,24.2404,48115.0
2020-05-13 14:20:00,27.19,27.24,27.16,27.16,26342.0,24.2226,24.2671,24.1958,24.1958,26342.0
2020-05-13 14:25:00,27.15,27.18,27.11,27.11,25542.0,24.1869,24.2137,24.1513,24.1513,25542.0
2020-05-13 14:30:00,27.1,27.16,27.1,27.1,28475.0,24.1424,24.1958,24.1424,24.1424,28475.0
2020-05-13 14:35:00,27.1,27.16,27.08,27.13,28700.0,24.1424,24.1958,24.1246,24.1691,28700.0
2020-05-13 14:40:00,27.13,27.13,27.05,27.05,26128.0,24.1691,24.1691,24.0979,24.0979,26128.0
2020-05-13 14:45:00,27.05,27.18,27.05,27.18,95674.0,24.0979,24.2137,24.0979,24.2137,95674.0
2020-05-13 14:50:00,27.18,27.24,27.16,27.23,125108.0,24.2137,24.2671,24.1958,24.2582,125108.0
2020-05-13 14:55:00,27.22,27.22,27.13,27.14,29864.0,24.2493,24.2493,24.1691,24.178,29864.0
2020-05-13 15:00:00,27.14,27.25,27.14,27.21,39247.0,24.178,24.276,24.178,24.2404,39247.0
2020-05-13 15:05:00,27.21,27.23,27.12,27.14,51039.0,24.2404,24.2582,24.1602,24.178,51039.0
2020-05-13 15:10:00,27.15,27.18,27.03,27.04,90143.0,24.1869,24.2137,24.08,24.0889,90143.0
2020-05-13 15:15:00,27.04,27.07,26.99,27.03,102258.0,24.0889,24.1157,24.0444,24.08,102258.0
2020-05-13 15:20:00,27.03,27.04,26.99,27.0,68636.0,24.08,24.0889,24.0444,24.0533,68636.0
2020-05-13 15:25:00,27.01,27.08,26.94,27.05,171196.0,24.0622,24.1246,23.9999,24.0979,171196.0
2020-05-13 15:30:00,27.04,27.19,27.01,27.13,72220.0,24.0889,24.2226,24.0622,24.1691,72220.0
2020-05-13 15:35:00,27.13,27.18,27.09,27.13,76976.0,24.1691,24.2137,24.1335,24.1691,76976.0
2020-05-13 15:40:00,27.13,27.19,27.13,27.14,76001.0,24.1691,24.2226,24.1691,24.178,76001.0
2020-05-13 15:45:00,27.14,27.23,27.1,27.19,111689.0,24.178,24.2582,24.1424,24.2226,111689.0
2020-05-13 15:50:00,27.2,27.3,27.14,27.21,181541.0,24.2315,24.3206,24.178,24.2404,181541.0
2020-05-13 15:55:00,27.21,27.3,27.21,27.21,249122.0,24.2404,24.3206,24.2404,24.2404,249122.0
2020-05-14 09:30:00,27.26,27.28,26.77,26.77,137906.0,24.2849,24.3028,23.8484,23.8484,137906.0
2020-05-14 09:35:00,26.78,26.84,26.61,26.62,78330.0,23.8573,23.9108,23.7059,23.7148,78330.0
2020-05-14 09:40:00,26.62,26.63,26.5,26.55,44111.0,23.7148,23.7237,23.6079,23.6524,44111.0
2020-05-14 09:45:00,26.56,26.62,26.46,26.5,87760.0,23.6613,23.7148,23.5722,23.6079,87760.0
2020-05-14 09:50:00,26.48,26.52,26.3,26.32,70538.0,23.5901,23.6257,23.4297,23.4475,70538.0
2020-05-14 09:55:00,26.32,26.37,26.22,26.28,46693.0,23.4475,23.4921,23.3584,23.4119,46693.0
2020-05-14 10:00:00,26.28,26.39,26.24,26.26,68034.0,23.4119,23.5099,23.3763,23.3941,68034.0
2020-05-14 10:05:00,26.28,26.41,26.27,26.41,69644.0,23.4119,23.5277,23.403,23.5277,69644.0
2020-05-14 10:10:00,26.4,26.48,26.38,26.43,35726.0,23.5188,23.5901,23.501,23.5455,35726.0
2020-05-14 10:15:00,26.42,26.56,26.4,26.53,54244.0,23.5366,23.6613,23.5188,23.6346,54244.0
2020-05-14 10:20:00,26.53,26.63,26.52,26.63,55248.0,23.6346,23.7237,23.6257,23.7237,55248.0
2020-05-14 10:25:00,26.62,26.74,26.62,26.66,50721.0,23.7148,23.8217,23.7148,23.7504,50721.0
2020-05-14 10:30:00,26.67,26.95,26.67,26.93,57992.0,23.7593,24.0088,23.7593,23.9909,57992.0
2020-05-14 10:35:00,26.94,27.28,26.94,27.26,61429.0,23.9999,24.3028,23.9999,24.2849,61429.0
2020-05-14 10:40:00,27.25,27.27,27.17,27.22,37961.0,24.276,24.2938,24.2048,24.2493,37961.0
2020-05-14 10:45:00,27.21,27.46,27.21,27.46,47763.0,24.2404,24.4631,24.2404,24.4631,47763.0
2020-05-14 10:50:00,27.47,27.8,27.45,27.67,137169.0,24.472,24.766,24.4542,24.6502,137169.0
2020-05-14 10:55:00,27.67,27.72,27.59,27.67,33860.0,24.6502,24.6947,24.5789,24.6502,33860.0
2020-05-14 11:00:00,27.68,27.84,27.66,27.81,43566.0,24.6591,24.8016,24.6413,24.7749,43566.0
2020-05-14 11:05:00,27.82,27.98,27.82,27.85,40639.0,24.7838,24.9264,24.7838,24.8105,40639.0
2020-05-14 11:10:00,27.85,27.88,27.78,27.8,31349.0,24.8105,24.8373,24.7482,24.766,31349.0
2020-05-14 11:15:00,27.8,27.99,27.8,27.9,59662.0,24.766,24.9353,24.766,24.8551,59662.0
2020-05-14 11:20:00,27.9,27.9,27.61,27.61,21490.0,24.8551,24.8551,24.5967,24.5967,21490.0
2020-05-14 11:25:00,27.61,27.64,27.51,27.55,42444.0,24.5967,24.6235,24.5076,24.5433,42444.0
2020-05-14 11:30:00,27.56,27.6,27.44,27.46,54944.0,24.5522,24.5878,24.4453,24.4631,54944.0
2020-05-14 11:35:00,27.45,27.55,27.35,27.37,47525.0,24.4542,24.5433,24.3651,24.3829,47525.0
2020-05-14 11:40:00,27.37,27.42,27.29,27.39,22147.0,24.3829,24.4275,24.3117,24.4007,22147.0
2020-05-14 11:45:00,27.38,27.43,27.34,27.4,23516.0,24.3918,24.4364,24.3562,24.4097,23516.0
2020-05-14 11:50:00,27.39,27.64,27.38,27.62,37142.0,24.4007,24.6235,24.3918,24.6056,37142.0
2020-05-14 11:55:00,27.61,27.63,27.52,27.56,24330.0,24.5967,24.6146,24.5166,24.5522,24330.0
2020-05-14 12:00:00,27.56,27.62,27.5,27.57,30365.0,24.5522,24.6056,24.4987,24.5611,30365.0
2020-05-14 12:05:00,27.56,27.63,27.52,27.63,25836.0,24.5522,24.6146,24.5166,24.6146,25836.0
2020-05-14 12:10:00,27.62,27.75,27.61,27.69,29336.0,24.6056,24.7215,24.5967,24.668,29336.0
2020-05-14 12:15:00,27.69,27.76,27.65,27.66,23114.0,24.668,24.7304,24.6324,24.6413,23114.0
2020-05-14 12:20:00,27.67,27.83,27.63,27.81,25063.0,24.6502,24.7927,24.6146,24.7749,25063.0
2020-05-14 12:25:00,27.81,27.81,27.72,27.74,28444.0,24.7749,24.7749,24.6947,24.7125,28444.0
2020-05-14 12:30:00,27.74,27.82,27.74,27.8,16793.0,24.7125,24.7838,24.7125,24.766,16793.0
2020-05-14 12:35:00,27.79,27.88,27.78,27.82,34017.0,24.7571,24.8373,24.7482,24.7838,34017.0
2020-05-14 12:40:00,27.81,27.84,27.77,27.82,32236.0,24.7749,24.8016,24.7393,24.7838,32236.0
2020-05-14 12:45:00,27.82,27.84,27.78,27.8,18543.0,24.7838,24.8016,24.7482,24.766,18543.0
2020-05-14 12:50:00,27.8,27.98,27.79,27.97,26623.0,24.766,24.9264,24.7571,24.9174,26623.0
2020-05-14 12:55:00,27.98,28.09,27.98,28.06,31660.0,24.9264,25.0244,24.9264,24.9976,31660.0
2020-05-14 13:00:00,28.06,28.07,27.99,28.0,29226.0,24.9976,25.0065,24.9353,24.9442,29226.0
2020-05-14 13:05:00,28.0,28.02,27.97,28.01,19758.0,24.9442,24.962,24.9174,24.9531,19758.0
2020-05-14 13:10:00,28.01,28.15,28.0,28.12,149362.0,24.9531,25.0778,24.9442,25.0511,149362.0
2020-05-14 13:15:00,28.12,28.21,28.1,28.19,53435.0,25.0511,25.1313,25.0333,25.1134,53435.0
2020-05-14 13:20:00,28.19,28.24,28.18,28.18,30303.0,25.1134,25.158,25.1045,25.1045,30303.0
2020-05-14 13:25:00,28.19,28.28,28.18,28.19,70587.0,25.1134,25.1936,25.1045,25.1134,70587.0
2020-05-14 13:30:00,28.19,28.24,28.13,28.13,48695.0,25.1134,25.158,25.06,25.06,48695.0
2020-05-14 13:35:00,28.12,28.17,28.1,28.15,28207.0,25.0511,25.0956,25.0333,25.0778,28207.0
2020-05-14 13:40:00,28.16,28.16,28.06,28.08,31479.0,25.0867,25.0867,24.9976,25.0154,31479.0
2020-05-14 13:45:00,28.09,28.19,28.08,28.16,24509.0,25.0244,25.1134,25.0154,25.0867,24509.0
2020-05-14 13:50:00,28.16,28.17,28.08,28.09,22311.0,25.0867,25.0956,25.0154,25.0244,22311.0
2020-05-14 13:55:00,28.09,28.11,28.02,28.03,24503.0,25.0244,25.0422,24.962,24.9709,24503.0
2020-05-14 14:00:00,28.02,28.05,27.97,27.97,48658.0,24.962,24.9887,24.9174,24.9174,48658.0
2020-05-14 14:05:00,27.97,28.01,27.94,28.01,29017.0,24.9174,24.9531,24.8907,24.9531,29017.0
2020-05-14 14:10:00,28.02,28.06,28.0,28.01,39203.0,24.962,24.9976,24.9442,24.9531,39203.0
2020-05-14 14:15:00,28.01,28.07,28.0,28.05,29106.0,24.9531,25.0065,24.9442,24.9887,29106.0
2020-05-14 14:20:00,28.04,28.1,28.03,28.08,22755.0,24.9798,25.0333,24.9709,25.0154,22755.0
2020-05-14 14:25:00,28.08,28.11,28.06,28.1,28862.0,25.0154,25.0422,24.9976,25.0333,28862.0
2020-05-14 14:30:00,28.1,28.14,28.03,28.05,21416.0,25.0333,25.0689,24.9709,24.9887,21416.0
2020-05-14 14:35:00,28.04,28.06,27.98,27.98,19919.0,24.9798,24.9976,24.9264,24.9264,19919.0
2020-05-14 14:40:00,27.99,28.04,27.95,28.02,34312.0,24.9353,24.9798,24.8996,24.962,34312.0
2020-05-14 14:45:00,28.03,28.08,28.01,28.05,48883.0,24.9709,25.0154,24.9531,24.9887,48883.0
2020-05-14 14:50:00,28.04,28.1,28.01,28.1,34022.0,24.9798,25.0333,24.9531,25.0333,34022.0
2020-05-14 14:55:00,28.1,28.14,28.07,28.11,37968.0,25.0333,25.0689,25.0065,25.0422,37968.0
2020-05-14 15:00:00,28.12,28.2,28.1,28.2,42451.0,25.0511,25.1223,25.0333,25.1223,42451.0
2020-05-14 15:05:00,28.19,28.22,28.14,28.19,53665.0,25.1134,25.1402,25.0689,25.1134,53665.0
2020-05-14 15:10:00,28.19,28.21,28.12,28.18,42167.0,25.1134,25.1313,25.0511,25.1045,42167.0
2020-05-14 15:15:00,28.18,28.24,28.18,28.21,37224.0,25.1045,25.158,25.1045,25.1313,37224.0
2020-05-14 15:20:00,28.21,28.36,28.21,28.36,49650.0,25.1313,25.2649,25.1313,25.2649,49650.0
2020-05-14 15:25:00,28.35,28.37,28.3,28.33,53437.0,25.256,25.2738,25.2114,25.2382,53437.0
2020-05-14 15:30:00,28.34,28.39,28.31,28.33,57962.0,25.2471,25.2916,25.2203,25.2382,57962.0
2020-05-14 15:35:00,28.33,28.34,28.24,28.3,67779.0,25.2382,25.2471,25.158,25.2114,67779.0
2020-05-14 15:40:00,28.3,28.42,28.28,28.42,114639.0,25.2114,25.3183,25.1936,25.3183,114639.0
2020-05-14 15:45:00,28.43,28.54,28.42,28.53,154947.0,25.3272,25.4252,25.3183,25.4163,154947.0
2020-05-14 15:50:00,28.57,28.8,28.53,28.63,257319.0,25.452,25.6569,25.4163,25.5054,257319.0
2020-05-14 15:55:00,28.62,28.63,28.48,28.59,367944.0,25.4965,25.5054,25.3718,25.4698,367944.0
2020-05-15 09:30:00,28.37,28.37,28.14,28.14,143772.0,25.2738,25.2738,25.0689,25.0689,143772.0
2020-05-15 09:35:00,28.12,28.61,28.03,28.6,188579.0,25.0511,25.4876,24.9709,25.4787,188579.0
2020-05-15 09:40:00,28.61,28.67,28.36,28.47,70477.0,25.4876,25.5411,25.2649,25.3629,70477.0
2020-05-15 09:45:00,28.47,28.49,28.32,28.37,45790.0,25.3629,25.3807,25.2292,25.2738,45790.0
2020-05-15 09:50:00,28.38,28.49,28.35,28.47,51880.0,25.2827,25.3807,25.256,25.3629,51880.0
2020-05-15 09:55:00,28.47,28.47,28.18,28.21,76414.0,25.3629,25.3629,25.1045,25.1313,76414.0
2020-05-15 10:00:00,28.2,28.33,28.08,28.26,179256.0,25.1223,25.2382,25.0154,25.1758,179256.0
2020-05-15 10:05:00,28.26,28.3,28.19,28.26,58891.0,25.1758,25.2114,25.1134,25.1758,58891.0
2020-05-15 10:10:00,28.26,28.41,28.25,28.32,39371.0,25.1758,25.3094,25.1669,25.2292,39371.0
2020-05-15 10:15:00,28.32,28.43,28.25,28.25,73634.0,25.2292,25.3272,25.1669,25.1669,73634.0
2020-05-15 10:20:00,28.25,28.43,28.23,28.23,162310.0,25.1669,25.3272,25.1491,25.1491,162310.0
2020-05-15 10:25:00,28.24,28.39,28.24,28.35,53679.0,25.158,25.2916,25.158,25.256,53679.0
2020-05-15 10:30:00,28.34,28.41,28.3,28.33,53914.0,25.2471,25.3094,25.2114,25.2382,53914.0
2020-05-15 10:35:00,28.32,28.47,28.27,28.41,32177.0,25.2292,25.3629,25.1847,25.3094,32177.0
2020-05-15 10:40:00,28.42,28.44,28.37,28.42,97950.0,25.3183,25.3362,25.2738,25.3183,97950.0
2020-05-15 10:45:00,28.42,28.52,28.41,28.49,29201.0,25.3183,25.4074,25.3094,25.3807,29201.0
2020-05-15 10:50:00,28.49,28.49,28.35,28.44,100350.0,25.3807,25.3807,25.256,25.3362,100350.0
2020-05-15 10:55:00,28.43,28.54,28.36,28.5,29764.0,25.3272,25.4252,25.2649,25.3896,29764.0
2020-05-15 11:00:00,28.5,28.5,28.31,28.38,48524.0,25.3896,25.3896,25.2203,25.2827,48524.0
2020-05-15 11:05:00,28.38,28.41,28.32,28.41,68371.0,25.2827,25.3094,25.2292,25.3094,68371.0
2020-05-15 11:10:00,28.4,28.54,28.38,28.52,65225.0,25.3005,25.4252,25.2827,25.4074,65225.0
2020-05-15 11:15:00,28.51,28.57,28.46,28.57,41144.0,25.3985,25.452,25.354,25.452,41144.0
2020-05-15 11:20:00,28.56,28.61,28.52,28.56,33934.0,25.4431,25.4876,25.4074,25.4431,33934.0
2020-05-15 11:25:00,28.57,28.59,28.48,28.49,41867.0,25.452,25.4698,25.3718,25.3807,41867.0
2020-05-15 11:30:00,28.48,28.58,28.48,28.57,50314.0,25.3718,25.4609,25.3718,25.452,50314.0
2020-05-15 11:35:00,28.56,28.57,28.46,28.51,59465.0,25.4431,25.452,25.354,25.3985,59465.0
2020-05-15 11:40:00,28.51,28.55,28.43,28.53,40008.0,25.3985,25.4341,25.3272,25.4163,40008.0
2020-05-15 11:45:00,28.53,28.54,28.45,28.5,128491.0,25.4163,25.4252,25.3451,25.3896,128491.0
2020-05-15 11:50:00,28.49,28.56,28.45,28.5,161134.0,25.3807,25.4431,25.3451,25.3896,161134.0
2020-05-15 11:55:00,28.5,28.62,28.5,28.54,88261.0,25.3896,25.4965,25.3896,25.4252,88261.0
2020-05-15 12:00:00,28.54,28.66,28.52,28.64,129934.0,25.4252,25.5321,25.4074,25.5143,129934.0
2020-05-15 12:05:00,28.64,28.65,28.57,28.61,187223.0,25.5143,25.5232,25.452,25.4876,187223.0
2020-05-15 12:10:00,28.61,28.61,28.55,28.58,24532.0,25.4876,25.4876,25.4341,25.4609,24532.0
2020-05-15 12:15:00,28.58,28.59,28.49,28.56,33670.0,25.4609,25.4698,25.3807,25.4431,33670.0
2020-05-15 12:20:00,28.56,28.6,28.52,28.59,39584.0,25.4431,25.4787,25.4074,25.4698,39584.0
2020-05-15 12:25:00,28.59,28.63,28.51,28.55,39220.0,25.4698,25.5054,25.3985,25.4341,39220.0
2020-05-15 12:30:00,28.54,28.58,28.49,28.58,57321.0,25.4252,25.4609,25.3807,25.4609,57321.0
2020-05-15 12:35:00,28.58,28.59,28.53,28.55,46018.0,25.4609,25.4698,25.4163,25.4341,46018.0
2020-05-15 12:40:00,28.56,28.65,28.54,28.6,52009.0,25.4431,25.5232,25.4252,25.4787,52009.0
2020-05-15 12:45:00,28.6,28.62,28.49,28.52,141047.0,25.4787,25.4965,25.3807,25.4074,141047.0
2020-05-15 12:50:00,28.52,28.56,28.51,28.54,49905.0,25.4074,25.4431,25.3985,25.4252,49905.0
2020-05-15 12:55:00,28.54,28.58,28.5,28.58,74203.0,25.4252,25.4609,25.3896,25.4609,74203.0
2020-05-15 13:00:00,28.58,28.62,28.56,28.59,77914.0,25.4609,25.4965,25.4431,25.4698,77914.0
2020-05-15 13:05:00,28.58,28.61,28.56,28.59,41974.0,25.4609,25.4876,25.4431,25.4698,41974.0
2020-05-15 13:10:00,28.59,28.67,28.59,28.66,27145.0,25.4698,25.5411,25.4698,25.5321,27145.0
2020-05-15 13:15:00,28.66,28.66,28.57,28.62,26334.0,25.5321,25.5321,25.452,25.4965,26334.0
2020-05-15 13:20:00,28.62,28.63,28.58,28.59,27190.0,25.4965,25.5054,25.4609,25.4698,27190.0
2020-05-15 13:25:00,28.59,28.66,28.58,28.64,27743.0,25.4698,25.5321,25.4609,25.5143,27743.0
2020-05-15 13:30:00,28.63,28.72,28.6,28.68,34070.0,25.5054,25.5856,25.4787,25.55,34070.0
2020-05-15 13:35:00,28.67,28.75,28.67,28.73,30216.0,25.5411,25.6123,25.5411,25.5945,30216.0
2020-05-15 13:40:00,28.73,28.76,28.71,28.75,27032.0,25.5945,25.6212,25.5767,25.6123,27032.0
2020-05-15 13:45:00,28.75,28.76,28.66,28.67,33846.0,25.6123,25.6212,25.5321,25.5411,33846.0
2020-05-15 13:50:00,28.67,28.8,28.65,28.8,37596.0,25.5411,25.6569,25.5232,25.6569,37596.0
2020-05-15 13:55:00,28.79,28.8,28.75,28.8,71165.0,25.648,25.6569,25.6123,25.6569,71165.0
2020-05-15 14:00:00,28.8,28.88,28.78,28.87,36315.0,25.6569,25.7281,25.639,25.7192,36315.0
2020-05-15 14:05:00,28.87,28.88,28.83,28.86,28717.0,25.7192,25.7281,25.6836,25.7103,28717.0
2020-05-15 14:10:00,28.85,28.88,28.82,28.86,34792.0,25.7014,25.7281,25.6747,25.7103,34792.0
2020-05-15 14:15:00,28.88,28.91,28.82,28.85,43236.0,25.7281,25.7549,25.6747,25.7014,43236.0
2020-05-15 14:20:00,28.85,28.92,28.84,28.89,41689.0,25.7014,25.7638,25.6925,25.737,41689.0
2020-05-15 14:25:00,28.89,28.91,28.86,28.9,32974.0,25.737,25.7549,25.7103,25.7459,32974.0
2020-05-15 14:30:00,28.9,28.91,28.83,28.85,54175.0,25.7459,25.7549,25.6836,25.7014,54175.0
2020-05-15 14:35:00,28.86,28.87,28.73,28.76,39344.0,25.7103,25.7192,25.5945,25.6212,39344.0
2020-05-15 14:40:00,28.77,28.78,28.73,28.74,42413.0,25.6301,25.639,25.5945,25.6034,42413.0
2020-05-15 14:45:00,28.73,28.76,28.71,28.73,33804.0,25.5945,25.6212,25.5767,25.5945,33804.0
2020-05-15 14:50:00,28.74,28.79,28.64,28.66,82278.0,25.6034,25.648,25.5143,25.5321,82278.0
2020-05-15 14:55:00,28.66,28.68,28.6,28.61,39451.0,25.5321,25.55,25.4787,25.4876,39451.0
2020-05-15 15:00:00,28.61,28.66,28.58,28.64,89705.0,25.4876,25.5321,25.4609,25.5143,89705.0
2020-05-15 15:05:00,28.65,28.66,28.61,28.64,38050.0,25.5232,25.5321,25.4876,25.5143,38050.0
2020-05-15 15:10:00,28.63,28.64,28.58,28.63,37903.0,25.5054,25.5143,25.4609,25.5054,37903.0
2020-05-15 15:15:00,28.62,28.63,28.53,28.54,70927.0,25.4965,25.5054,25.4163,25.4252,70927.0
2020-05-15 15:20:00,28.55,28.56,28.43,28.43,96335.0,25.4341,25.4431,25.3272,25.3272,96335.0
2020-05-15 15:25:00,28.43,28.49,28.39,28.46,51707.0,25.3272,25.3807,25.2916,25.354,51707.0
2020-05-15 15:30:00,28.46,28.48,28.41,28.43,72134.0,25.354,25.3718,25.3094,25.3272,72134.0
2020-05-15 15:35:00,28.43,28.45,28.3,28.3,88639.0,25.3272,25.3451,25.2114,25.2114,88639.0
2020-05-15 15:40:00,28.3,28.31,28.16,28.23,160327.0,25.2114,25.2203,25.0867,25.1491,160327.0
2020-05-15 15:45:00,28.23,28.53,28.22,28.53,222449.0,25.1491,25.4163,25.1402,25.4163,222449.0
2020-05-15 15:50:00,28.53,28.56,28.44,28.46,126803.0,25.4163,25.4431,25.3362,25.354,126803.0
2020-05-15 15:55:00,28.45,28.5,28.43,28.46,214893.0,25.3451,25.3896,25.3272,25.354,214893.0
2020-05-18 09:30:00,29.58,30.08,29.52,29.99,164899.0,26.3517,26.7972,26.2983,26.717,164899.0
2020-05-18 09:35:00,30.0,30.01,29.85,29.97,81623.0,26.7259,26.7348,26.5923,26.6992,81623.0
2020-05-18 09:40:00,30.0,30.04,29.81,29.83,73931.0,26.7259,26.7615,26.5566,26.5745,73931.0
2020-05-18 09:45:00,29.83,30.04,29.79,29.93,81303.0,26.5745,26.7615,26.5388,26.6635,81303.0
2020-05-18 09:50:00,29.94,29.96,29.76,29.81,68155.0,26.6724,26.6903,26.5121,26.5566,68155.0
2020-05-18 09:55:00,29.82,29.86,29.75,29.75,59027.0,26.5655,26.6012,26.5032,26.5032,59027.0
2020-05-18 10:00:00,29.76,29.78,29.65,29.74,68030.0,26.5121,26.5299,26.4141,26.4943,68030.0
2020-05-18 10:05:00,29.73,29.75,29.63,29.68,37129.0,26.4854,26.5032,26.3963,26.4408,37129.0
2020-05-18 10:10:00,29.66,29.67,29.55,29.55,49945.0,26.423,26.4319,26.325,26.325,49945.0
2020-05-18 10:15:00,29.56,29.63,29.51,29.63,30188.0,26.3339,26.3963,26.2894,26.3963,30188.0
2020-05-18 10:20:00,29.63,29.64,29.49,29.5,41859.0,26.3963,26.4052,26.2716,26.2805,41859.0
2020-05-18 10:25:00,29.51,29.53,29.44,29.44,31873.0,26.2894,26.3072,26.227,26.227,31873.0
2020-05-18 10:30:00,29.44,29.5,29.37,29.46,57994.0,26.227,26.2805,26.1647,26.2448,57994.0
2020-05-18 10:35:00,29.47,29.5,29.42,29.45,40308.0,26.2537,26.2805,26.2092,26.2359,40308.0
2020-05-18 10:40:00,29.45,29.52,29.42,29.43,56819.0,26.2359,26.2983,26.2092,26.2181,56819.0
2020-05-18 10:45:00,29.43,29.54,29.41,29.52,66418.0,26.2181,26.3161,26.2003,26.2983,66418.0
2020-05-18 10:50:00,29.51,29.54,29.32,29.36,146525.0,26.2894,26.3161,26.1201,26.1557,146525.0
2020-05-18 10:55:00,29.37,29.37,29.28,29.3,66020.0,26.1647,26.1647,26.0845,26.1023,66020.0
2020-05-18 11:00:00,29.31,29.43,29.28,29.39,45837.0,26.1112,26.2181,26.0845,26.1825,45837.0
2020-05-18 11:05:00,29.38,29.48,29.33,29.46,37969.0,26.1736,26.2627,26.129,26.2448,37969.0
2020-05-18 11:10:00,29.46,29.56,29.44,29.55,36433.0,26.2448,26.3339,26.227,26.325,36433.0
2020-05-18 11:15:00,29.56,29.59,29.49,29.58,47199.0,26.3339,26.3606,26.2716,26.3517,47199.0
2020-05-18 11:20:00,29.58,29.66,29.57,29.6,43214.0,26.3517,26.423,26.3428,26.3696,43214.0
2020-05-18 11:25:00,29.6,29.61,29.51,29.56,86160.0,26.3696,26.3785,26.2894,26.3339,86160.0
2020-05-18 11:30:00,29.57,29.57,29.45,29.51,104869.0,26.3428,26.3428,26.2359,26.2894,104869.0
2020-05-18 11:35:00,29.5,29.52,29.4,29.45,41983.0,26.2805,26.2983,26.1914,26.2359,41983.0
2020-05-18 11:40:00,29.45,29.52,29.43,29.43,34424.0,26.2359,26.2983,26.2181,26.2181,34424.0
2020-05-18 11:45:00,29.43,29.45,29.31,29.33,88766.0,26.2181,26.2359,26.1112,26.129,88766.0
2020-05-18 11:50:00,29.33,29.4,29.3,29.4,56770.0,26.129,26.1914,26.1023,26.1914,56770.0
2020-05-18 11:55:00,29.4,29.47,29.39,29.44,22837.0,26.1914,26.2537,26.1825,26.227,22837.0
2020-05-18 12:00:00,29.43,29.49,29.38,29.46,22183.0,26.2181,26.2716,26.1736,26.2448,22183.0
2020-05-18 12:05:00,29.46,29.49,29.44,29.46,34626.0,26.2448,26.2716,26.227,26.2448,34626.0
2020-05-18 12:10:00,29.46,29.47,29.39,29.41,28937.0,26.2448,26.2537,26.1825,26.2003,28937.0
2020-05-18 12:15:00,29.4,29.44,29.38,29.39,25227.0,26.1914,26.227,26.1736,26.1825,25227.0
2020-05-18 12:20:00,29.38,29.44,29.38,29.41,24295.0,26.1736,26.227,26.1736,26.2003,24295.0
2020-05-18 12:25:00,29.41,29.47,29.4,29.46,24331.0,26.2003,26.2537,26.1914,26.2448,24331.0
2020-05-18 12:30:00,29.44,29.48,29.36,29.38,44347.0,26.227,26.2627,26.1557,26.1736,44347.0
2020-05-18 12:35:00,29.37,29.38,29.34,29.35,28856.0,26.1647,26.1736,26.1379,26.1468,28856.0
2020-05-18 12:40:00,29.35,29.38,29.34,29.38,17393.0,26.1468,26.1736,26.1379,26.1736,17393.0
2020-05-18 12:45:00,29.38,29.39,29.31,29.33,19253.0,26.1736,26.1825,26.1112,26.129,19253.0
2020-05-18 12:50:00,29.33,29.41,29.32,29.37,29829.0,26.129,26.2003,26.1201,26.1647,29829.0
2020-05-18 12:55:00,29.37,29.43,29.37,29.43,31630.0,26.1647,26.2181,26.1647,26.2181,31630.0
2020-05-18 13:00:00,29.43,29.5,29.4,29.49,30685.0,26.2181,26.2805,26.1914,26.2716,30685.0
2020-05-18 13:05:00,29.49,29.55,29.48,29.53,22776.0,26.2716,26.325,26.2627,26.3072,22776.0
2020-05-18 13:10:00,29.52,29.57,29.51,29.57,20053.0,26.2983,26.3428,26.2894,26.3428,20053.0
2020-05-18 13:15:00,29.56,29.56,29.52,29.55,27558.0,26.3339,26.3339,26.2983,26.325,27558.0
2020-05-18 13:20:00,29.54,29.58,29.53,29.57,42280.0,26.3161,26.3517,26.3072,26.3428,42280.0
2020-05-18 13:25:00,29.57,29.59,29.54,29.57,29479.0,26.3428,26.3606,26.3161,26.3428,29479.0
2020-05-18 13:30:00,29.57,29.58,29.52,29.54,22491.0,26.3428,26.3517,26.2983,26.3161,22491.0
2020-05-18 13:35:00,29.54,29.6,29.53,29.6,31134.0,26.3161,26.3696,26.3072,26.3696,31134.0
2020-05-18 13:40:00,29.61,29.63,29.59,29.63,34978.0,26.3785,26.3963,26.3606,26.3963,34978.0
2020-05-18 13:45:00,29.63,29.64,29.59,29.6,27105.0,26.3963,26.4052,26.3606,26.3696,27105.0
2020-05-18 13:50:00,29.6,29.61,29.56,29.59,23525.0,26.3696,26.3785,26.3339,26.3606,23525.0
2020-05-18 13:55:00,29.59,29.59,29.52,29.53,17142.0,26.3606,26.3606,26.2983,26.3072,17142.0
2020-05-18 14:00:00,29.53,29.57,29.5,29.56,20074.0,26.3072,26.3428,26.2805,26.3339,20074.0
2020-05-18 14:05:00,29.57,29.57,29.51,29.53,17992.0,26.3428,26.3428,26.2894,26.3072,17992.0
2020-05-18 14:10:00,29.53,29.56,29.51,29.53,19631.0,26.3072,26.3339,26.2894,26.3072,19631.0
2020-05-18 14:15:00,29.53,29.54,29.43,29.45,32888.0,26.3072,26.3161,26.2181,26.2359,32888.0
2020-05-18 14:20:00,29.45,29.47,29.41,29.42,23322.0,26.2359,26.2537,26.2003,26.2092,23322.0
2020-05-18 14:25:00,29.42,29.52,29.42,29.5,31039.0,26.2092,26.2983,26.2092,26.2805,31039.0
2020-05-18 14:30:00,29.51,29.6,29.49,29.59,23697.0,26.2894,26.3696,26.2716,26.3606,23697.0
2020-05-18 14:35:00,29.59,29.62,29.56,29.61,37784.0,26.3606,26.3874,26.3339,26.3785,37784.0
2020-05-18 14:40:00,29.62,29.66,29.61,29.65,24415.0,26.3874,26.423,26.3785,26.4141,24415.0
2020-05-18 14:45:00,29.65,29.65,29.58,29.6,40642.0,26.4141,26.4141,26.3517,26.3696,40642.0
2020-05-18 14:50:00,29.57,29.61,29.54,29.59,33455.0,26.3428,26.3785,26.3161,26.3606,33455.0
2020-05-18 14:55:00,29.59,29.64,29.56,29.62,27503.0,26.3606,26.4052,26.3339,26.3874,27503.0
2020-05-18 15:00:00,29.62,29.64,29.61,29.63,27179.0,26.3874,26.4052,26.3785,26.3963,27179.0
2020-05-18 15:05:00,29.63,29.7,29.62,29.7,43930.0,26.3963,26.4586,26.3874,26.4586,43930.0
2020-05-18 15:10:00,29.69,29.72,29.66,29.71,41111.0,26.4497,26.4765,26.423,26.4675,41111.0
2020-05-18 15:15:00,29.71,29.76,29.66,29.74,35327.0,26.4675,26.5121,26.423,26.4943,35327.0
2020-05-18 15:20:00,29.73,29.74,29.64,29.64,53833.0,26.4854,26.4943,26.4052,26.4052,53833.0
2020-05-18 15:25:00,29.64,29.69,29.63,29.68,41143.0,26.4052,26.4497,26.3963,26.4408,41143.0
2020-05-18 15:30:00,29.68,29.74,29.67,29.69,70676.0,26.4408,26.4943,26.4319,26.4497,70676.0
2020-05-18 15:35:00,29.7,29.7,29.65,29.68,61427.0,26.4586,26.4586,26.4141,26.4408,61427.0
2020-05-18 15:40:00,29.68,29.71,29.67,29.7,110457.0,26.4408,26.4675,26.4319,26.4586,110457.0
2020-05-18 15:45:00,29.7,29.71,29.68,29.69,141637.0,26.4586,26.4675,26.4408,26.4497,141637.0
2020-05-18 15:50:00,29.69,29.7,29.6,29.62,152524.0,26.4497,26.4586,26.3696,26.3874,152524.0
2020-05-18 15:55:00,29.62,29.64,29.5,29.52,393483.0,26.3874,26.4052,26.2805,26.2983,393483.0
2020-05-19 09:30:00,29.58,29.58,29.42,29.44,153031.0,26.3517,26.3517,26.2092,26.227,153031.0
2020-05-19 09:35:00,29.44,29.51,29.33,29.38,79329.0,26.227,26.2894,26.129,26.1736,79329.0
2020-05-19 09:40:00,29.37,29.4,29.25,29.33,64458.0,26.1647,26.1914,26.0578,26.129,64458.0
2020-05-19 09:45:00,29.33,29.33,29.04,29.05,83841.0,26.129,26.129,25.8707,25.8796,83841.0
2020-05-19 09:50:00,29.04,29.21,29.04,29.17,53460.0,25.8707,26.0221,25.8707,25.9865,53460.0
2020-05-19 09:55:00,29.17,29.3,29.16,29.29,81317.0,25.9865,26.1023,25.9776,26.0934,81317.0
2020-05-19 10:00:00,29.28,29.28,29.08,29.21,51392.0,26.0845,26.0845,25.9063,26.0221,51392.0
2020-05-19 10:05:00,29.22,29.36,29.22,29.29,63562.0,26.031,26.1557,26.031,26.0934,63562.0
2020-05-19 10:10:00,29.29,29.34,29.22,29.29,104545.0,26.0934,26.1379,26.031,26.0934,104545.0
2020-05-19 10:15:00,29.3,29.3,29.19,29.21,43528.0,26.1023,26.1023,26.0043,26.0221,43528.0
2020-05-19 10:20:00,29.2,29.32,29.18,29.27,42278.0,26.0132,26.1201,25.9954,26.0756,42278.0
2020-05-19 10:25:00,29.27,29.38,29.27,29.33,37188.0,26.0756,26.1736,26.0756,26.129,37188.0
2020-05-19 10:30:00,29.33,29.38,29.3,29.37,26544.0,26.129,26.1736,26.1023,26.1647,26544.0
2020-05-19 10:35:00,29.38,29.38,29.23,29.29,73365.0,26.1736,26.1736,26.0399,26.0934,73365.0
2020-05-19 10:40:00,29.29,29.29,29.16,29.21,27688.0,26.0934,26.0934,25.9776,26.0221,27688.0
2020-05-19 10:45:00,29.21,29.34,29.2,29.32,23823.0,26.0221,26.1379,26.0132,26.1201,23823.0
2020-05-19 10:50:00,29.32,29.47,29.32,29.45,27672.0,26.1201,26.2537,26.1201,26.2359,27672.0
2020-05-19 10:55:00,29.46,29.46,29.37,29.4,47760.0,26.2448,26.2448,26.1647,26.1914,47760.0
2020-05-19 11:00:00,29.4,29.54,29.37,29.54,75885.0,26.1914,26.3161,26.1647,26.3161,75885.0
2020-05-19 11:05:00,29.54,29.56,29.49,29.55,27858.0,26.3161,26.3339,26.2716,26.325,27858.0
2020-05-19 11:10:00,29.55,29.57,29.4,29.4,26065.0,26.325,26.3428,26.1914,26.1914,26065.0
2020-05-19 11:15:00,29.42,29.61,29.41,29.6,35261.0,26.2092,26.3785,26.2003,26.3696,35261.0
2020-05-19 11:20:00,29.61,29.69,29.59,29.68,28966.0,26.3785,26.4497,26.3606,26.4408,28966.0
2020-05-19 11:25:00,29.69,29.7,29.58,29.61,25183.0,26.4497,26.4586,26.3517,26.3785,25183.0
2020-05-19 11:30:00,29.6,29.74,29.6,29.71,31750.0,26.3696,26.4943,26.3696,26.4675,31750.0
2020-05-19 11:35:00,29.72,29.74,29.67,29.68,28346.0,26.4765,26.4943,26.4319,26.4408,28346.0
2020-05-19 11:40:00,29.69,29.73,29.6,29.6,30720.0,26.4497,26.4854,26.3696,26.3696,30720.0
2020-05-19 11:45:00,29.61,29.63,29.54,29.54,15317.0,26.3785,26.3963,26.3161,26.3161,15317.0
2020-05-19 11:50:00,29.55,29.56,29.49,29.54,15121.0,26.325,26.3339,26.2716,26.3161,15121.0
2020-05-19 11:55:00,29.54,29.58,29.49,29.56,31853.0,26.3161,26.3517,26.2716,26.3339,31853.0
2020-05-19 12:00:00,29.56,29.6,29.51,29.53,17438.0,26.3339,26.3696,26.2894,26.3072,17438.0
2020-05-19 12:05:00,29.53,29.6,29.53,29.6,23353.0,26.3072,26.3696,26.3072,26.3696,23353.0
2020-05-19 12:10:00,29.6,29.62,29.58,29.61,11804.0,26.3696,26.3874,26.3517,26.3785,11804.0
2020-05-19 12:15:00,29.61,29.65,29.52,29.55,17913.0,26.3785,26.4141,26.2983,26.325,17913.0
2020-05-19 12:20:00,29.56,29.64,29.56,29.59,26854.0,26.3339,26.4052,26.3339,26.3606,26854.0
2020-05-19 12:25:00,29.58,29.62,29.55,29.58,51792.0,26.3517,26.3874,26.325,26.3517,51792.0
2020-05-19 12:30:00,29.58,29.71,29.58,29.59,97924.0,26.3517,26.4675,26.3517,26.3606,97924.0
2020-05-19 12:35:00,29.58,29.61,29.55,29.55,12165.0,26.3517,26.3785,26.325,26.325,12165.0
2020-05-19 12:40:00,29.54,29.58,29.54,29.57,10094.0,26.3161,26.3517,26.3161,26.3428,10094.0
2020-05-19 12:45:00,29.57,29.62,29.55,29.58,22460.0,26.3428,26.3874,26.325,26.3517,22460.0
2020-05-19 12:50:00,29.58,29.59,29.53,29.54,13493.0,26.3517,26.3606,26.3072,26.3161,13493.0
2020-05-19 12:55:00,29.54,29.57,29.53,29.56,17302.0,26.3161,26.3428,26.3072,26.3339,17302.0
2020-05-19 13:00:00,29.56,29.58,29.49,29.49,19732.0,26.3339,26.3517,26.2716,26.2716,19732.0
2020-05-19 13:05:00,29.5,29.54,29.47,29.53,27636.0,26.2805,26.3161,26.2537,26.3072,27636.0
2020-05-19 13:10:00,29.52,29.55,29.49,29.52,34063.0,26.2983,26.325,26.2716,26.2983,34063.0
2020-05-19 13:15:00,29.52,29.54,29.5,29.52,12213.0,26.2983,26.3161,26.2805,26.2983,12213.0
2020-05-19 13:20:00,29.52,29.53,29.47,29.48,20359.0,26.2983,26.3072,26.2537,26.2627,20359.0
2020-05-19 13:25:00,29.47,29.47,29.41,29.42,13973.0,26.2537,26.2537,26.2003,26.2092,13973.0
2020-05-19 13:30:00,29.41,29.44,29.39,29.41,22806.0,26.2003,26.227,26.1825,26.2003,22806.0
2020-05-19 13:35:00,29.41,29.43,29.39,29.41,10886.0,26.2003,26.2181,26.1825,26.2003,10886.0
2020-05-19 13:40:00,29.41,29.46,29.41,29.44,12863.0,26.2003,26.2448,26.2003,26.227,12863.0
2020-05-19 13:45:00,29.45,29.48,29.42,29.43,14623.0,26.2359,26.2627,26.2092,26.2181,14623.0
2020-05-19 13:50:00,29.42,29.45,29.4,29.41,13470.0,26.2092,26.2359,26.1914,26.2003,13470.0
2020-05-19 13:55:00,29.41,29.47,29.4,29.46,22138.0,26.2003,26.2537,26.1914,26.2448,22138.0
2020-05-19 14:00:00,29.45,29.47,29.4,29.46,31845.0,26.2359,26.2537,26.1914,26.2448,31845.0
2020-05-19 14:05:00,29.46,29.51,29.44,29.51,20971.0,26.2448,26.2894,26.227,26.2894,20971.0
2020-05-19 14:10:00,29.5,29.53,29.48,29.5,16994.0,26.2805,26.3072,26.2627,26.2805,16994.0
2020-05-19 14:15:00,29.51,29.53,29.5,29.53,12224.0,26.2894,26.3072,26.2805,26.3072,12224.0
2020-05-19 14:20:00,29.53,29.56,29.5,29.55,17377.0,26.3072,26.3339,26.2805,26.325,17377.0
2020-05-19 14:25:00,29.56,29.58,29.53,29.57,15403.0,26.3339,26.3517,26.3072,26.3428,15403.0
2020-05-19 14:30:00,29.56,29.57,29.52,29.54,16242.0,26.3339,26.3428,26.2983,26.3161,16242.0
2020-05-19 14:35:00,29.55,29.58,29.53,29.58,15478.0,26.325,26.3517,26.3072,26.3517,15478.0
2020-05-19 14:40:00,29.58,29.61,29.56,29.61,25316.0,26.3517,26.3785,26.3339,26.3785,25316.0
2020-05-19 14:45:00,29.6,29.64,29.6,29.62,21876.0,26.3696,26.4052,26.3696,26.3874,21876.0
2020-05-19 14:50:00,29.62,29.63,29.56,29.56,50295.0,26.3874,26.3963,26.3339,26.3339,50295.0
2020-05-19 14:55:00,29.57,29.58,29.32,29.36,76884.0,26.3428,26.3517,26.1201,26.1557,76884.0
2020-05-19 15:00:00,29.33,29.4,29.33,29.37,38349.0,26.129,26.1914,26.129,26.1647,38349.0
2020-05-19 15:05:00,29.38,29.45,29.37,29.42,28623.0,26.1736,26.2359,26.1647,26.2092,28623.0
2020-05-19 15:10:00,29.42,29.53,29.39,29.48,42834.0,26.2092,26.3072,26.1825,26.2627,42834.0
2020-05-19 15:15:00,29.49,29.5,29.45,29.45,33054.0,26.2716,26.2805,26.2359,26.2359,33054.0
2020-05-19 15:20:00,29.45,29.45,29.34,29.37,38207.0,26.2359,26.2359,26.1379,26.1647,38207.0
2020-05-19 15:25:00,29.36,29.39,29.31,29.33,61559.0,26.1557,26.1825,26.1112,26.129,61559.0
2020-05-19 15:30:00,29.32,29.32,29.23,29.26,71734.0,26.1201,26.1201,26.0399,26.0667,71734.0
2020-05-19 15:35:00,29.27,29.28,29.11,29.13,53386.0,26.0756,26.0845,25.933,25.9508,53386.0
2020-05-19 15:40:00,29.13,29.17,29.1,29.1,63160.0,25.9508,25.9865,25.9241,25.9241,63160.0
2020-05-19 15:45:00,29.1,29.16,29.08,29.12,111867.0,25.9241,25.9776,25.9063,25.9419,111867.0
2020-05-19 15:50:00,29.11,29.15,29.02,29.03,136576.0,25.933,25.9687,25.8529,25.8618,136576.0
2020-05-19 15:55:00,29.03,29.12,28.99,29.0,331795.0,25.8618,25.9419,25.8261,25.835,331795.0
2020-05-20 09:30:00,29.19,29.31,29.12,29.17,75847.0,26.0043,26.1112,25.9419,25.9865,75847.0
2020-05-20 09:35:00,29.17,29.18,29.01,29.17,86876.0,25.9865,25.9954,25.8439,25.9865,86876.0
2020-05-20 09:40:00,29.16,29.21,29.1,29.14,48777.0,25.9776,26.0221,25.9241,25.9598,48777.0
2020-05-20 09:45:00,29.13,29.29,29.11,29.24,71675.0,25.9508,26.0934,25.933,26.0488,71675.0
2020-05-20 09:50:00,29.23,29.26,28.97,28.97,69931.0,26.0399,26.0667,25.8083,25.8083,69931.0
2020-05-20 09:55:00,28.96,29.01,28.88,28.94,74863.0,25.7994,25.8439,25.7281,25.7816,74863.0
2020-05-20 10:00:00,28.94,28.98,28.86,28.86,105719.0,25.7816,25.8172,25.7103,25.7103,105719.0
2020-05-20 10:05:00,28.86,29.01,28.83,28.89,146003.0,25.7103,25.8439,25.6836,25.737,146003.0
2020-05-20 10:10:00,28.89,29.01,28.87,28.9,284087.0,25.737,25.8439,25.7192,25.7459,284087.0
2020-05-20 10:15:00,28.91,28.91,28.77,28.78,274103.0,25.7549,25.7549,25.6301,25.639,274103.0
2020-05-20 10:20:00,28.78,28.85,28.76,28.81,181343.0,25.639,25.7014,25.6212,25.6658,181343.0
2020-05-20 10:25:00,28.81,28.82,28.76,28.8,120415.0,25.6658,25.6747,25.6212,25.6569,120415.0
2020-05-20 10:30:00,28.81,28.84,28.77,28.81,145901.0,25.6658,25.6925,25.6301,25.6658,145901.0
2020-05-20 10:35:00,28.81,28.82,28.77,28.82,72110.0,25.6658,25.6747,25.6301,25.6747,72110.0
2020-05-20 10:40:00,28.82,28.82,28.78,28.8,87939.0,25.6747,25.6747,25.639,25.6569,87939.0
2020-05-20 10:45:00,28.8,28.83,28.76,28.79,81417.0,25.6569,25.6836,25.6212,25.648,81417.0
2020-05-20 10:50:00,28.79,28.82,28.76,28.79,106060.0,25.648,25.6747,25.6212,25.648,106060.0
2020-05-20 10:55:00,28.8,28.94,28.8,28.92,71236.0,25.6569,25.7816,25.6569,25.7638,71236.0
2020-05-20 11:00:00,28.93,28.93,28.86,28.91,108065.0,25.7727,25.7727,25.7103,25.7549,108065.0
2020-05-20 11:05:00,28.91,28.92,28.79,28.88,121132.0,25.7549,25.7638,25.648,25.7281,121132.0
2020-05-20 11:10:00,28.88,28.96,28.87,28.96,135425.0,25.7281,25.7994,25.7192,25.7994,135425.0
2020-05-20 11:15:00,28.96,29.02,28.91,29.02,148809.0,25.7994,25.8529,25.7549,25.8529,148809.0
2020-05-20 11:20:00,29.02,29.03,28.99,29.02,44680.0,25.8529,25.8618,25.8261,25.8529,44680.0
2020-05-20 11:25:00,29.02,29.12,29.02,29.08,106562.0,25.8529,25.9419,25.8529,25.9063,106562.0
2020-05-20 11:30:00,29.08,29.12,28.96,28.98,58057.0,25.9063,25.9419,25.7994,25.8172,58057.0
2020-05-20 11:35:00,28.98,28.98,28.85,28.89,124571.0,25.8172,25.8172,25.7014,25.737,124571.0
2020-05-20 11:40:00,28.9,28.97,28.89,28.92,33555.0,25.7459,25.8083,25.737,25.7638,33555.0
2020-05-20 11:45:00,28.92,28.94,28.89,28.94,47427.0,25.7638,25.7816,25.737,25.7816,47427.0
2020-05-20 11:50:00,28.93,29.02,28.92,28.96,61594.0,25.7727,25.8529,25.7638,25.7994,61594.0
2020-05-20 11:55:00,28.96,29.0,28.95,28.99,42103.0,25.7994,25.835,25.7905,25.8261,42103.0
2020-05-20 12:00:00,29.0,29.02,28.93,28.98,40444.0,25.835,25.8529,25.7727,25.8172,40444.0
2020-05-20 12:05:00,28.98,29.01,28.94,28.94,27727.0,25.8172,25.8439,25.7816,25.7816,27727.0
2020-05-20 12:10:00,28.94,28.94,28.85,28.86,37679.0,25.7816,25.7816,25.7014,25.7103,37679.0
2020-05-20 12:15:00,28.85,28.89,28.83,28.89,45617.0,25.7014,25.737,25.6836,25.737,45617.0
2020-05-20 12:20:00,28.89,28.93,28.83,28.84,35401.0,25.737,25.7727,25.6836,25.6925,35401.0
2020-05-20 12:25:00,28.84,28.89,28.83,28.88,37134.0,25.6925,25.737,25.6836,25.7281,37134.0
2020-05-20 12:30:00,28.88,28.92,28.84,28.89,106323.0,25.7281,25.7638,25.6925,25.737,106323.0
2020-05-20 12:35:00,28.89,28.9,28.8,28.8,46025.0,25.737,25.7459,25.6569,25.6569,46025.0
2020-05-20 12:40:00,28.79,28.8,28.76,28.76,45080.0,25.648,25.6569,25.6212,25.6212,45080.0
2020-05-20 12:45:00,28.76,28.81,28.72,28.8,54281.0,25.6212,25.6658,25.5856,25.6569,54281.0
2020-05-20 12:50:00,28.81,28.84,28.79,28.81,41351.0,25.6658,25.6925,25.648,25.6658,41351.0
2020-05-20 12:55:00,28.81,28.81,28.77,28.8,24062.0,25.6658,25.6658,25.6301,25.6569,24062.0
2020-05-20 13:00:00,28.8,28.81,28.74,28.74,28813.0,25.6569,25.6658,25.6034,25.6034,28813.0
2020-05-20 13:05:00,28.74,28.76,28.68,28.7,43800.0,25.6034,25.6212,25.55,25.5678,43800.0
2020-05-20 13:10:00,28.7,28.77,28.68,28.73,45214.0,25.5678,25.6301,25.55,25.5945,45214.0
2020-05-20 13:15:00,28.73,28.73,28.68,28.71,53547.0,25.5945,25.5945,25.55,25.5767,53547.0
2020-05-20 13:20:00,28.71,28.74,28.67,28.71,41991.0,25.5767,25.6034,25.5411,25.5767,41991.0
2020-05-20 13:25:00,28.71,28.71,28.66,28.67,48886.0,25.5767,25.5767,25.5321,25.5411,48886.0
2020-05-20 13:30:00,28.67,28.71,28.65,28.66,16940.0,25.5411,25.5767,25.5232,25.5321,16940.0
2020-05-20 13:35:00,28.66,28.7,28.64,28.68,24800.0,25.5321,25.5678,25.5143,25.55,24800.0
2020-05-20 13:40:00,28.69,28.74,28.65,28.74,31231.0,25.5589,25.6034,25.5232,25.6034,31231.0
2020-05-20 13:45:00,28.74,28.77,28.72,28.77,58984.0,25.6034,25.6301,25.5856,25.6301,58984.0
2020-05-20 13:50:00,28.77,28.78,28.75,28.77,45435.0,25.6301,25.639,25.6123,25.6301,45435.0
2020-05-20 13:55:00,28.76,28.77,28.74,28.76,29804.0,25.6212,25.6301,25.6034,25.6212,29804.0
2020-05-20 14:00:00,28.76,28.77,28.7,28.74,40833.0,25.6212,25.6301,25.5678,25.6034,40833.0
2020-05-20 14:05:00,28.74,28.79,28.72,28.72,47726.0,25.6034,25.648,25.5856,25.5856,47726.0
2020-05-20 14:10:00,28.72,28.75,28.65,28.67,35576.0,25.5856,25.6123,25.5232,25.5411,35576.0
2020-05-20 14:15:00,28.67,28.68,28.58,28.61,75056.0,25.5411,25.55,25.4609,25.4876,75056.0
2020-05-20 14:20:00,28.6,28.71,28.59,28.71,63377.0,25.4787,25.5767,25.4698,25.5767,63377.0
2020-05-20 14:25:00,28.71,28.72,28.67,28.7,26097.0,25.5767,25.5856,25.5411,25.5678,26097.0
2020-05-20 14:30:00,28.71,28.8,28.69,28.79,28100.0,25.5767,25.6569,25.5589,25.648,28100.0
2020-05-20 14:35:00,28.78,28.8,28.75,28.76,25454.0,25.639,25.6569,25.6123,25.6212,25454.0
2020-05-20 14:40:00,28.76,28.79,28.75,28.78,32038.0,25.6212,25.648,25.6123,25.639,32038.0
2020-05-20 14:45:00,28.78,28.86,28.77,28.84,26637.0,25.639,25.7103,25.6301,25.6925,26637.0
2020-05-20 14:50:00,28.83,28.88,28.8,28.88,33885.0,25.6836,25.7281,25.6569,25.7281,33885.0
2020-05-20 14:55:00,28.87,28.88,28.81,28.81,50897.0,25.7192,25.7281,25.6658,25.6658,50897.0
2020-05-20 15:00:00,28.81,28.82,28.72,28.72,73243.0,25.6658,25.6747,25.5856,25.5856,73243.0
2020-05-20 15:05:00,28.72,28.72,28.66,28.71,60500.0,25.5856,25.5856,25.5321,25.5767,60500.0
2020-05-20 15:10:00,28.71,28.72,28.63,28.66,47176.0,25.5767,25.5856,25.5054,25.5321,47176.0
2020-05-20 15:15:00,28.66,28.74,28.62,28.74,53601.0,25.5321,25.6034,25.4965,25.6034,53601.0
2020-05-20 15:20:00,28.75,28.79,28.73,28.75,68252.0,25.6123,25.648,25.5945,25.6123,68252.0
2020-05-20 15:25:00,28.75,28.79,28.73,28.78,57090.0,25.6123,25.648,25.5945,25.639,57090.0
2020-05-20 15:30:00,28.78,28.79,28.7,28.71,73832.0,25.639,25.648,25.5678,25.5767,73832.0
2020-05-20 15:35:00,28.71,28.76,28.7,28.73,61023.0,25.5767,25.6212,25.5678,25.5945,61023.0
2020-05-20 15:40:00,28.72,28.75,28.69,28.72,75450.0,25.5856,25.6123,25.5589,25.5856,75450.0
2020-05-20 15:45:00,28.73,28.75,28.65,28.69,104548.0,25.5945,25.6123,25.5232,25.5589,104548.0
2020-05-20 15:50:00,28.69,28.73,28.63,28.73,92483.0,25.5589,25.5945,25.5054,25.5945,92483.0
2020-05-20 15:55:00,28.73,28.77,28.68,28.74,249142.0,25.5945,25.6301,25.55,25.6034,249142.0
2020-05-21 09:30:00,28.61,28.82,28.61,28.82,47131.0,25.4876,25.6747,25.4876,25.6747,47131.0
2020-05-21 09:35:00,28.82,28.94,28.8,28.91,43290.0,25.6747,25.7816,25.6569,25.7549,43290.0
2020-05-21 09:40:00,28.9,28.96,28.88,28.95,31623.0,25.7459,25.7994,25.7281,25.7905,31623.0
2020-05-21 09:45:00,28.97,29.05,28.97,28.99,41203.0,25.8083,25.8796,25.8083,25.8261,41203.0
2020-05-21 09:50:00,28.99,29.07,28.96,29.03,37843.0,25.8261,25.8974,25.7994,25.8618,37843.0
2020-05-21 09:55:00,29.02,29.12,29.0,29.1,76052.0,25.8529,25.9419,25.835,25.9241,76052.0
2020-05-21 10:00:00,29.1,29.13,29.0,29.02,74552.0,25.9241,25.9508,25.835,25.8529,74552.0
2020-05-21 10:05:00,29.03,29.05,28.98,29.01,26480.0,25.8618,25.8796,25.8172,25.8439,26480.0
2020-05-21 10:10:00,29.02,29.09,29.02,29.07,29961.0,25.8529,25.9152,25.8529,25.8974,29961.0
2020-05-21 10:15:00,29.08,29.11,29.0,29.01,41541.0,25.9063,25.933,25.835,25.8439,41541.0
2020-05-21 10:20:00,29.02,29.07,29.01,29.05,23090.0,25.8529,25.8974,25.8439,25.8796,23090.0
2020-05-21 10:25:00,29.05,29.06,28.92,28.94,57762.0,25.8796,25.8885,25.7638,25.7816,57762.0
2020-05-21 10:30:00,28.94,28.94,28.83,28.88,33036.0,25.7816,25.7816,25.6836,25.7281,33036.0
2020-05-21 10:35:00,28.88,29.01,28.83,28.97,217607.0,25.7281,25.8439,25.6836,25.8083,217607.0
2020-05-21 10:40:00,28.97,29.12,28.96,29.07,50622.0,25.8083,25.9419,25.7994,25.8974,50622.0
2020-05-21 10:45:00,29.06,29.07,28.95,28.96,39255.0,25.8885,25.8974,25.7905,25.7994,39255.0
2020-05-21 10:50:00,28.96,29.03,28.94,28.99,30371.0,25.7994,25.8618,25.7816,25.8261,30371.0
2020-05-21 10:55:00,28.99,29.08,28.99,29.05,40984.0,25.8261,25.9063,25.8261,25.8796,40984.0
2020-05-21 11:00:00,29.05,29.06,28.97,29.04,92850.0,25.8796,25.8885,25.8083,25.8707,92850.0
2020-05-21 11:05:00,29.04,29.1,29.02,29.06,66851.0,25.8707,25.9241,25.8529,25.8885,66851.0
2020-05-21 11:10:00,29.05,29.1,29.05,29.09,65001.0,25.8796,25.9241,25.8796,25.9152,65001.0
2020-05-21 11:15:00,29.09,29.09,28.98,29.01,92501.0,25.9152,25.9152,25.8172,25.8439,92501.0
2020-05-21 11:20:00,29.01,29.07,28.97,28.98,76674.0,25.8439,25.8974,25.8083,25.8172,76674.0
2020-05-21 11:25:00,28.98,29.05,28.93,29.04,78372.0,25.8172,25.8796,25.7727,25.8707,78372.0
2020-05-21 11:30:00,29.04,29.11,29.03,29.07,104312.0,25.8707,25.933,25.8618,25.8974,104312.0
2020-05-21 11:35:00,29.07,29.12,29.06,29.09,43830.0,25.8974,25.9419,25.8885,25.9152,43830.0
2020-05-21 11:40:00,29.1,29.12,29.06,29.07,36447.0,25.9241,25.9419,25.8885,25.8974,36447.0
2020-05-21 11:45:00,29.07,29.09,29.02,29.07,77867.0,25.8974,25.9152,25.8529,25.8974,77867.0
2020-05-21 11:50:00,29.07,29.08,29.04,29.08,79724.0,25.8974,25.9063,25.8707,25.9063,79724.0
2020-05-21 11:55:00,29.08,29.09,29.04,29.07,86141.0,25.9063,25.9152,25.8707,25.8974,86141.0
2020-05-21 12:00:00,29.07,29.14,29.06,29.13,80113.0,25.8974,25.9598,25.8885,25.9508,80113.0
2020-05-21 12:05:00,29.13,29.14,29.1,29.13,99264.0,25.9508,25.9598,25.9241,25.9508,99264.0
2020-05-21 12:10:00,29.12,29.18,29.08,29.17,70156.0,25.9419,25.9954,25.9063,25.9865,70156.0
2020-05-21 12:15:00,29.17,29.22,29.15,29.19,69310.0,25.9865,26.031,25.9687,26.0043,69310.0
2020-05-21 12:20:00,29.2,29.25,29.2,29.24,42978.0,26.0132,26.0578,26.0132,26.0488,42978.0
2020-05-21 12:25:00,29.25,29.31,29.24,29.25,118824.0,26.0578,26.1112,26.0488,26.0578,118824.0
2020-05-21 12:30:00,29.25,29.27,29.18,29.19,81872.0,26.0578,26.0756,25.9954,26.0043,81872.0
2020-05-21 12:35:00,29.19,29.2,29.15,29.16,67229.0,26.0043,26.0132,25.9687,25.9776,67229.0
2020-05-21 12:40:00,29.17,29.25,29.16,29.21,115684.0,25.9865,26.0578,25.9776,26.0221,115684.0
2020-05-21 12:45:00,29.21,29.26,29.19,29.25,28017.0,26.0221,26.0667,26.0043,26.0578,28017.0
2020-05-21 12:50:00,29.25,29.26,29.18,29.22,25501.0,26.0578,26.0667,25.9954,26.031,25501.0
2020-05-21 12:55:00,29.23,29.26,29.22,29.24,24749.0,26.0399,26.0667,26.031,26.0488,24749.0
2020-05-21 13:00:00,29.24,29.33,29.22,29.33,108164.0,26.0488,26.129,26.031,26.129,108164.0
2020-05-21 13:05:00,29.33,29.33,29.24,29.26,39645.0,26.129,26.129,26.0488,26.0667,39645.0
2020-05-21 13:10:00,29.26,29.27,29.21,29.24,15419.0,26.0667,26.0756,26.0221,26.0488,15419.0
2020-05-21 13:15:00,29.24,29.25,29.21,29.21,12188.0,26.0488,26.0578,26.0221,26.0221,12188.0
2020-05-21 13:20:00,29.21,29.22,29.15,29.2,65941.0,26.0221,26.031,25.9687,26.0132,65941.0
2020-05-21 13:25:00,29.2,29.23,29.18,29.21,30601.0,26.0132,26.0399,25.9954,26.0221,30601.0
2020-05-21 13:30:00,29.21,29.22,29.17,29.21,34404.0,26.0221,26.031,25.9865,26.0221,34404.0
2020-05-21 13:35:00,29.2,29.26,29.19,29.21,40790.0,26.0132,26.0667,26.0043,26.0221,40790.0
2020-05-21 13:40:00,29.22,29.23,29.19,29.23,15709.0,26.031,26.0399,26.0043,26.0399,15709.0
2020-05-21 13:45:00,29.22,29.24,29.2,29.21,7780.0,26.031,26.0488,26.0132,26.0221,7780.0
2020-05-21 13:50:00,29.21,29.23,29.2,29.21,10143.0,26.0221,26.0399,26.0132,26.0221,10143.0
2020-05-21 13:55:00,29.21,29.23,29.19,29.21,21665.0,26.0221,26.0399,26.0043,26.0221,21665.0
2020-05-21 14:00:00,29.21,29.27,29.19,29.25,29991.0,26.0221,26.0756,26.0043,26.0578,29991.0
2020-05-21 14:05:00,29.25,29.26,29.23,29.24,18271.0,26.0578,26.0667,26.0399,26.0488,18271.0
2020-05-21 14:10:00,29.25,29.27,29.23,29.25,28194.0,26.0578,26.0756,26.0399,26.0578,28194.0
2020-05-21 14:15:00,29.25,29.26,29.24,29.26,25078.0,26.0578,26.0667,26.0488,26.0667,25078.0
2020-05-21 14:20:00,29.26,29.28,29.24,29.27,26955.0,26.0667,26.0845,26.0488,26.0756,26955.0
2020-05-21 14:25:00,29.27,29.27,29.26,29.27,12783.0,26.0756,26.0756,26.0667,26.0756,12783.0
2020-05-21 14:30:00,29.27,29.28,29.26,29.27,18664.0,26.0756,26.0845,26.0667,26.0756,18664.0
2020-05-21 14:35:00,29.27,29.27,29.19,29.19,263895.0,26.0756,26.0756,26.0043,26.0043,263895.0
2020-05-21 14:40:00,29.2,29.29,29.15,29.29,202973.0,26.0132,26.0934,25.9687,26.0934,202973.0
2020-05-21 14:45:00,29.28,29.29,29.17,29.18,55066.0,26.0845,26.0934,25.9865,25.9954,55066.0
2020-05-21 14:50:00,29.18,29.2,29.15,29.18,36086.0,25.9954,26.0132,25.9687,25.9954,36086.0
2020-05-21 14:55:00,29.18,29.21,29.16,29.2,52832.0,25.9954,26.0221,25.9776,26.0132,52832.0
2020-05-21 15:00:00,29.2,29.27,29.19,29.23,76992.0,26.0132,26.0756,26.0043,26.0399,76992.0
2020-05-21 15:05:00,29.22,29.27,29.21,29.27,33988.0,26.031,26.0756,26.0221,26.0756,33988.0
2020-05-21 15:10:00,29.27,29.27,29.21,29.27,76871.0,26.0756,26.0756,26.0221,26.0756,76871.0
2020-05-21 15:15:00,29.27,29.29,29.25,29.29,38614.0,26.0756,26.0934,26.0578,26.0934,38614.0
2020-05-21 15:20:00,29.29,29.29,29.25,29.27,60644.0,26.0934,26.0934,26.0578,26.0756,60644.0
2020-05-21 15:25:00,29.27,29.3,29.25,29.28,49655.0,26.0756,26.1023,26.0578,26.0845,49655.0
2020-05-21 15:30:00,29.27,29.29,29.23,29.27,91132.0,26.0756,26.0934,26.0399,26.0756,91132.0
2020-05-21 15:35:00,29.28,29.37,29.27,29.35,166403.0,26.0845,26.1647,26.0756,26.1468,166403.0
2020-05-21 15:40:00,29.36,29.4,29.34,29.4,70883.0,26.1557,26.1914,26.1379,26.1914,70883.0
2020-05-21 15:45:00,29.4,29.45,29.39,29.44,202160.0,26.1914,26.2359,26.1825,26.227,202160.0
2020-05-21 15:50:00,29.45,29.54,29.41,29.44,283943.0,26.2359,26.3161,26.2003,26.227,283943.0
2020-05-21 15:55:00,29.44,29.47,29.39,29.41,430651.0,26.227,26.2537,26.1825,26.2003,430651.0
2020-05-22 09:30:00,29.41,29.51,29.33,29.44,91721.0,26.2003,26.2894,26.129,26.227,91721.0
2020-05-22 09:35:00,29.43,29.47,29.32,29.36,39156.0,26.2181,26.2537,26.1201,26.1557,39156.0
2020-05-22 09:40:00,29.37,29.41,29.26,29.29,50505.0,26.1647,26.2003,26.0667,26.0934,50505.0
2020-05-22 09:45:00,29.27,29.41,29.26,29.37,49549.0,26.0756,26.2003,26.0667,26.1647,49549.0
2020-05-22 09:50:00,29.37,29.37,29.24,29.29,33976.0,26.1647,26.1647,26.0488,26.0934,33976.0
2020-05-22 09:55:00,29.3,29.31,29.18,29.23,37187.0,26.1023,26.1112,25.9954,26.0399,37187.0
2020-05-22 10:00:00,29.23,29.31,29.13,29.24,53488.0,26.0399,26.1112,25.9508,26.0488,53488.0
2020-05-22 10:05:00,29.23,29.24,29.15,29.19,18428.0,26.0399,26.0488,25.9687,26.0043,18428.0
2020-05-22 10:10:00,29.19,29.21,29.08,29.11,23424.0,26.0043,26.0221,25.9063,25.933,23424.0
2020-05-22 10:15:00,29.1,29.22,29.08,29.19,25013.0,25.9241,26.031,25.9063,26.0043,25013.0
2020-05-22 10:20:00,29.2,29.3,29.18,29.26,29884.0,26.0132,26.1023,25.9954,26.0667,29884.0
2020-05-22 10:25:00,29.25,29.26,29.18,29.26,28201.0,26.0578,26.0667,25.9954,26.0667,28201.0
2020-05-22 10:30:00,29.26,29.3,29.23,29.28,25449.0,26.0667,26.1023,26.0399,26.0845,25449.0
2020-05-22 10:35:00,29.26,29.28,29.22,29.27,19507.0,26.0667,26.0845,26.031,26.0756,19507.0
2020-05-22 10:40:00,29.27,29.28,29.18,29.24,65174.0,26.0756,26.0845,25.9954,26.0488,65174.0
2020-05-22 10:45:00,29.23,29.26,29.17,29.18,38738.0,26.0399,26.0667,25.9865,25.9954,38738.0
2020-05-22 10:50:00,29.18,29.26,29.17,29.23,39202.0,25.9954,26.0667,25.9865,26.0399,39202.0
2020-05-22 10:55:00,29.22,29.23,29.18,29.19,21073.0,26.031,26.0399,25.9954,26.0043,21073.0
2020-05-22 11:00:00,29.18,29.26,29.18,29.26,25081.0,25.9954,26.0667,25.9954,26.0667,25081.0
2020-05-22 11:05:00,29.26,29.29,29.25,29.29,30947.0,26.0667,26.0934,26.0578,26.0934,30947.0
2020-05-22 11:10:00,29.29,29.33,29.26,29.33,49175.0,26.0934,26.129,26.0667,26.129,49175.0
2020-05-22 11:15:00,29.33,29.33,29.26,29.29,17915.0,26.129,26.129,26.0667,26.0934,17915.0
2020-05-22 11:20:00,29.28,29.28,29.23,29.24,41333.0,26.0845,26.0845,26.0399,26.0488,41333.0
2020-05-22 11:25:00,29.24,29.31,29.23,29.27,31284.0,26.0488,26.1112,26.0399,26.0756,31284.0
2020-05-22 11:30:00,29.28,29.29,29.23,29.26,15598.0,26.0845,26.0934,26.0399,26.0667,15598.0
2020-05-22 11:35:00,29.26,29.3,29.24,29.28,15980.0,26.0667,26.1023,26.0488,26.0845,15980.0
2020-05-22 11:40:00,29.28,29.29,29.24,29.27,24555.0,26.0845,26.0934,26.0488,26.0756,24555.0
2020-05-22 11:45:00,29.27,29.29,29.26,29.28,16935.0,26.0756,26.0934,26.0667,26.0845,16935.0
2020-05-22 11:50:00,29.29,29.32,29.28,29.29,10971.0,26.0934,26.1201,26.0845,26.0934,10971.0
2020-05-22 11:55:00,29.28,29.33,29.27,29.33,23094.0,26.0845,26.129,26.0756,26.129,23094.0
2020-05-22 12:00:00,29.32,29.35,29.32,29.33,29128.0,26.1201,26.1468,26.1201,26.129,29128.0
2020-05-22 12:05:00,29.32,29.35,29.31,29.35,28721.0,26.1201,26.1468,26.1112,26.1468,28721.0
2020-05-22 12:10:00,29.35,29.35,29.29,29.3,27881.0,26.1468,26.1468,26.0934,26.1023,27881.0
2020-05-22 12:15:00,29.3,29.33,29.29,29.32,33748.0,26.1023,26.129,26.0934,26.1201,33748.0
2020-05-22 12:20:00,29.33,29.36,29.3,29.34,30390.0,26.129,26.1557,26.1023,26.1379,30390.0
2020-05-22 12:25:00,29.33,29.36,29.32,29.34,43005.0,26.129,26.1557,26.1201,26.1379,43005.0
2020-05-22 12:30:00,29.34,29.4,29.33,29.36,20089.0,26.1379,26.1914,26.129,26.1557,20089.0
2020-05-22 12:35:00,29.36,29.38,29.33,29.34,21476.0,26.1557,26.1736,26.129,26.1379,21476.0
2020-05-22 12:40:00,29.33,29.37,29.33,29.37,12888.0,26.129,26.1647,26.129,26.1647,12888.0
2020-05-22 12:45:00,29.37,29.37,29.35,29.35,17386.0,26.1647,26.1647,26.1468,26.1468,17386.0
2020-05-22 12:50:00,29.36,29.4,29.36,29.4,21472.0,26.1557,26.1914,26.1557,26.1914,21472.0
2020-05-22 12:55:00,29.4,29.41,29.36,29.37,8127.0,26.1914,26.2003,26.1557,26.1647,8127.0
2020-05-22 13:00:00,29.38,29.39,29.36,29.38,16938.0,26.1736,26.1825,26.1557,26.1736,16938.0
2020-05-22 13:05:00,29.38,29.41,29.38,29.4,21147.0,26.1736,26.2003,26.1736,26.1914,21147.0
2020-05-22 13:10:00,29.39,29.4,29.37,29.39,16101.0,26.1825,26.1914,26.1647,26.1825,16101.0
2020-05-22 13:15:00,29.4,29.42,29.38,29.41,18427.0,26.1914,26.2092,26.1736,26.2003,18427.0
2020-05-22 13:20:00,29.4,29.43,29.39,29.41,11216.0,26.1914,26.2181,26.1825,26.2003,11216.0
2020-05-22 13:25:00,29.41,29.42,29.37,29.4,17475.0,26.2003,26.2092,26.1647,26.1914,17475.0
2020-05-22 13:30:00,29.4,29.4,29.38,29.39,12242.0,26.1914,26.1914,26.1736,26.1825,12242.0
2020-05-22 13:35:00,29.39,29.4,29.36,29.37,19528.0,26.1825,26.1914,26.1557,26.1647,19528.0
2020-05-22 13:40:00,29.37,29.38,29.36,29.37,17873.0,26.1647,26.1736,26.1557,26.1647,17873.0
2020-05-22 13:45:00,29.37,29.4,29.36,29.37,30305.0,26.1647,26.1914,26.1557,26.1647,30305.0
2020-05-22 13:50:00,29.37,29.38,29.33,29.34,33027.0,26.1647,26.1736,26.129,26.1379,33027.0
2020-05-22 13:55:00,29.33,29.43,29.33,29.4,26491.0,26.129,26.2181,26.129,26.1914,26491.0
2020-05-22 14:00:00,29.39,29.47,29.39,29.46,21661.0,26.1825,26.2537,26.1825,26.2448,21661.0
2020-05-22 14:05:00,29.47,29.49,29.44,29.46,14499.0,26.2537,26.2716,26.227,26.2448,14499.0
2020-05-22 14:10:00,29.46,29.47,29.43,29.43,18742.0,26.2448,26.2537,26.2181,26.2181,18742.0
2020-05-22 14:15:00,29.44,29.44,29.4,29.41,16917.0,26.227,26.227,26.1914,26.2003,16917.0
2020-05-22 14:20:00,29.42,29.44,29.39,29.4,16526.0,26.2092,26.227,26.1825,26.1914,16526.0
2020-05-22 14:25:00,29.4,29.41,29.38,29.4,25861.0,26.1914,26.2003,26.1736,26.1914,25861.0
2020-05-22 14:30:00,29.4,29.41,29.37,29.37,9433.0,26.1914,26.2003,26.1647,26.1647,9433.0
2020-05-22 14:35:00,29.37,29.4,29.35,29.4,21576.0,26.1647,26.1914,26.1468,26.1914,21576.0
2020-05-22 14:40:00,29.39,29.42,29.37,29.4,61060.0,26.1825,26.2092,26.1647,26.1914,61060.0
2020-05-22 14:45:00,29.4,29.41,29.39,29.41,34273.0,26.1914,26.2003,26.1825,26.2003,34273.0
2020-05-22 14:50:00,29.41,29.42,29.39,29.41,44360.0,26.2003,26.2092,26.1825,26.2003,44360.0
2020-05-22 14:55:00,29.41,29.43,29.4,29.43,35290.0,26.2003,26.2181,26.1914,26.2181,35290.0
2020-05-22 15:00:00,29.43,29.47,29.4,29.46,33249.0,26.2181,26.2537,26.1914,26.2448,33249.0
2020-05-22 15:05:00,29.47,29.51,29.46,29.51,57143.0,26.2537,26.2894,26.2448,26.2894,57143.0
2020-05-22 15:10:00,29.51,29.51,29.48,29.5,37338.0,26.2894,26.2894,26.2627,26.2805,37338.0
2020-05-22 15:15:00,29.49,29.5,29.46,29.48,34034.0,26.2716,26.2805,26.2448,26.2627,34034.0
2020-05-22 15:20:00,29.48,29.49,29.42,29.46,80648.0,26.2627,26.2716,26.2092,26.2448,80648.0
2020-05-22 15:25:00,29.46,29.49,29.45,29.49,27904.0,26.2448,26.2716,26.2359,26.2716,27904.0
2020-05-22 15:30:00,29.49,29.53,29.47,29.51,70128.0,26.2716,26.3072,26.2537,26.2894,70128.0
2020-05-22 15:35:00,29.52,29.53,29.49,29.52,67788.0,26.2983,26.3072,26.2716,26.2983,67788.0
2020-05-22 15:40:00,29.52,29.53,29.48,29.53,67497.0,26.2983,26.3072,26.2627,26.3072,67497.0
2020-05-22 15:45:00,29.53,29.54,29.5,29.52,62607.0,26.3072,26.3161,26.2805,26.2983,62607.0
2020-05-22 15:50:00,29.52,29.53,29.48,29.53,108887.0,26.2983,26.3072,26.2627,26.3072,108887.0
2020-05-22 15:55:00,29.53,29.56,29.45,29.53,292981.0,26.3072,26.3339,26.2359,26.3072,292981.0
2020-05-26 09:30:00,30.49,30.87,30.42,30.85,190328.0,27.1624,27.501,27.1001,27.4831,190328.0
2020-05-26 09:35:00,30.86,31.06,30.83,31.05,160492.0,27.492,27.6702,27.4653,27.6613,160492.0
2020-05-26 09:40:00,31.06,31.22,31.06,31.17,63208.0,27.6702,27.8128,27.6702,27.7682,63208.0
2020-05-26 09:45:00,31.18,31.25,31.03,31.19,52124.0,27.7771,27.8395,27.6435,27.786,52124.0
2020-05-26 09:50:00,31.17,31.21,31.09,31.09,41816.0,27.7682,27.8038,27.6969,27.6969,41816.0
2020-05-26 09:55:00,31.09,31.18,31.02,31.05,42448.0,27.6969,27.7771,27.6346,27.6613,42448.0
2020-05-26 10:00:00,31.04,31.1,30.97,30.97,39119.0,27.6524,27.7058,27.59,27.59,39119.0
2020-05-26 10:05:00,30.98,30.98,30.87,30.91,26931.0,27.5989,27.5989,27.501,27.5366,26931.0
2020-05-26 10:10:00,30.9,30.99,30.89,30.99,18643.0,27.5277,27.6079,27.5188,27.6079,18643.0
2020-05-26 10:15:00,30.98,31.08,30.96,31.08,25112.0,27.5989,27.688,27.5811,27.688,25112.0
2020-05-26 10:20:00,31.08,31.15,31.03,31.05,65964.0,27.688,27.7504,27.6435,27.6613,65964.0
2020-05-26 10:25:00,31.05,31.06,30.92,31.06,28181.0,27.6613,27.6702,27.5455,27.6702,28181.0
2020-05-26 10:30:00,31.07,31.12,31.04,31.1,26954.0,27.6791,27.7237,27.6524,27.7058,26954.0
2020-05-26 10:35:00,31.09,31.13,31.03,31.08,21723.0,27.6969,27.7326,27.6435,27.688,21723.0
2020-05-26 10:40:00,31.08,31.13,31.07,31.08,24337.0,27.688,27.7326,27.6791,27.688,24337.0
2020-05-26 10:45:00,31.07,31.11,31.05,31.06,32432.0,27.6791,27.7148,27.6613,27.6702,32432.0
2020-05-26 10:50:00,31.06,31.15,31.06,31.09,24559.0,27.6702,27.7504,27.6702,27.6969,24559.0
2020-05-26 10:55:00,31.09,31.12,31.06,31.09,26430.0,27.6969,27.7237,27.6702,27.6969,26430.0
2020-05-26 11:00:00,31.1,31.17,31.08,31.15,25916.0,27.7058,27.7682,27.688,27.7504,25916.0
2020-05-26 11:05:00,31.15,31.24,31.12,31.17,26013.0,27.7504,27.8306,27.7237,27.7682,26013.0
2020-05-26 11:10:00,31.17,31.2,31.12,31.16,24650.0,27.7682,27.7949,27.7237,27.7593,24650.0
2020-05-26 11:15:00,31.16,31.18,31.13,31.16,22552.0,27.7593,27.7771,27.7326,27.7593,22552.0
2020-05-26 11:20:00,31.15,31.16,31.02,31.03,37407.0,27.7504,27.7593,27.6346,27.6435,37407.0
2020-05-26 11:25:00,31.04,31.04,30.98,31.03,50424.0,27.6524,27.6524,27.5989,27.6435,50424.0
2020-05-26 11:30:00,31.03,31.05,30.98,31.0,71110.0,27.6435,27.6613,27.5989,27.6168,71110.0
2020-05-26 11:35:00,30.99,31.03,30.98,31.02,34088.0,27.6079,27.6435,27.5989,27.6346,34088.0
2020-05-26 11:40:00,31.01,31.02,30.98,31.0,41513.0,27.6257,27.6346,27.5989,27.6168,41513.0
2020-05-26 11:45:00,31.0,31.05,31.0,31.02,25585.0,27.6168,27.6613,27.6168,27.6346,25585.0
2020-05-26 11:50:00,31.02,31.05,30.99,31.0,26025.0,27.6346,27.6613,27.6079,27.6168,26025.0
2020-05-26 11:55:00,31.0,31.1,30.96,31.09,31830.0,27.6168,27.7058,27.5811,27.6969,31830.0
2020-05-26 12:00:00,31.09,31.11,31.01,31.03,30798.0,27.6969,27.7148,27.6257,27.6435,30798.0
2020-05-26 12:05:00,31.03,31.07,31.02,31.05,30359.0,27.6435,27.6791,27.6346,27.6613,30359.0
2020-05-26 12:10:00,31.05,31.11,31.04,31.09,23789.0,27.6613,27.7148,27.6524,27.6969,23789.0
2020-05-26 12:15:00,31.09,31.09,31.01,31.03,32630.0,27.6969,27.6969,27.6257,27.6435,32630.0
2020-05-26 12:20:00,31.04,31.06,30.98,31.01,27682.0,27.6524,27.6702,27.5989,27.6257,27682.0
2020-05-26 12:25:00,31.01,31.06,31.0,31.04,22143.0,27.6257,27.6702,27.6168,27.6524,22143.0
2020-05-26 12:30:00,31.04,31.06,31.02,31.04,14650.0,27.6524,27.6702,27.6346,27.6524,14650.0
2020-05-26 12:35:00,31.05,31.18,31.03,31.18,59241.0,27.6613,27.7771,27.6435,27.7771,59241.0
2020-05-26 12:40:00,31.18,31.27,31.17,31.25,41142.0,27.7771,27.8573,27.7682,27.8395,41142.0
2020-05-26 12:45:00,31.25,31.33,31.24,31.3,36797.0,27.8395,27.9107,27.8306,27.884,36797.0
2020-05-26 12:50:00,31.3,31.35,31.29,31.35,29979.0,27.884,27.9286,27.8751,27.9286,29979.0
2020-05-26 12:55:00,31.34,31.37,31.33,31.36,30432.0,27.9197,27.9464,27.9107,27.9375,30432.0
2020-05-26 13:00:00,31.36,31.36,31.32,31.33,27728.0,27.9375,27.9375,27.9018,27.9107,27728.0
2020-05-26 13:05:00,31.34,31.37,31.33,31.36,28908.0,27.9197,27.9464,27.9107,27.9375,28908.0
2020-05-26 13:10:00,31.36,31.39,31.33,31.38,25651.0,27.9375,27.9642,27.9107,27.9553,25651.0
2020-05-26 13:15:00,31.38,31.38,31.34,31.38,34413.0,27.9553,27.9553,27.9197,27.9553,34413.0
2020-05-26 13:20:00,31.4,31.42,31.37,31.41,30743.0,27.9731,27.9909,27.9464,27.982,30743.0
2020-05-26 13:25:00,31.4,31.45,31.4,31.42,23238.0,27.9731,28.0177,27.9731,27.9909,23238.0
2020-05-26 13:30:00,31.42,31.43,31.4,31.42,40706.0,27.9909,27.9998,27.9731,27.9909,40706.0
2020-05-26 13:35:00,31.42,31.48,31.4,31.47,31767.0,27.9909,28.0444,27.9731,28.0355,31767.0
2020-05-26 13:40:00,31.47,31.48,31.45,31.48,29033.0,28.0355,28.0444,28.0177,28.0444,29033.0
2020-05-26 13:45:00,31.47,31.48,31.43,31.45,27002.0,28.0355,28.0444,27.9998,28.0177,27002.0
2020-05-26 13:50:00,31.45,31.47,31.44,31.46,25175.0,28.0177,28.0355,28.0087,28.0266,25175.0
2020-05-26 13:55:00,31.46,31.47,31.43,31.44,35010.0,28.0266,28.0355,27.9998,28.0087,35010.0
2020-05-26 14:00:00,31.44,31.45,31.36,31.38,41188.0,28.0087,28.0177,27.9375,27.9553,41188.0
2020-05-26 14:05:00,31.38,31.39,31.34,31.35,36337.0,27.9553,27.9642,27.9197,27.9286,36337.0
2020-05-26 14:10:00,31.35,31.37,31.33,31.34,38358.0,27.9286,27.9464,27.9107,27.9197,38358.0
2020-05-26 14:15:00,31.34,31.37,31.33,31.36,23880.0,27.9197,27.9464,27.9107,27.9375,23880.0
2020-05-26 14:20:00,31.35,31.41,31.35,31.39,21866.0,27.9286,27.982,27.9286,27.9642,21866.0
2020-05-26 14:25:00,31.38,31.4,31.35,31.4,20569.0,27.9553,27.9731,27.9286,27.9731,20569.0
2020-05-26 14:30:00,31.41,31.44,31.36,31.37,41912.0,27.982,28.0087,27.9375,27.9464,41912.0
2020-05-26 14:35:00,31.37,31.42,31.35,31.39,22343.0,27.9464,27.9909,27.9286,27.9642,22343.0
2020-05-26 14:40:00,31.39,31.41,31.35,31.41,18438.0,27.9642,27.982,27.9286,27.982,18438.0
2020-05-26 14:45:00,31.41,31.42,31.35,31.36,21648.0,27.982,27.9909,27.9286,27.9375,21648.0
2020-05-26 14:50:00,31.36,31.38,31.3,31.33,55946.0,27.9375,27.9553,27.884,27.9107,55946.0
2020-05-26 14:55:00,31.32,31.39,31.31,31.38,34103.0,27.9018,27.9642,27.8929,27.9553,34103.0
2020-05-26 15:00:00,31.38,31.38,31.3,31.31,42643.0,27.9553,27.9553,27.884,27.8929,42643.0
2020-05-26 15:05:00,31.31,31.34,31.3,31.33,39215.0,27.8929,27.9197,27.884,27.9107,39215.0
2020-05-26 15:10:00,31.33,31.34,31.3,31.34,48265.0,27.9107,27.9197,27.884,27.9197,48265.0
2020-05-26 15:15:00,31.34,31.35,31.28,31.34,136063.0,27.9197,27.9286,27.8662,27.9197,136063.0
2020-05-26 15:20:00,31.33,31.36,31.3,31.33,42152.0,27.9107,27.9375,27.884,27.9107,42152.0
2020-05-26 15:25:00,31.33,31.35,31.31,31.31,40864.0,27.9107,27.9286,27.8929,27.8929,40864.0
2020-05-26 15:30:00,31.32,31.34,31.19,31.27,123291.0,27.9018,27.9197,27.786,27.8573,123291.0
2020-05-26 15:35:00,31.28,31.28,31.22,31.23,61704.0,27.8662,27.8662,27.8128,27.8217,61704.0
2020-05-26 15:40:00,31.22,31.24,31.12,31.16,95231.0,27.8128,27.8306,27.7237,27.7593,95231.0
2020-05-26 15:45:00,31.16,31.18,31.11,31.15,86290.0,27.7593,27.7771,27.7148,27.7504,86290.0
2020-05-26 15:50:00,31.15,31.17,31.07,31.09,207010.0,27.7504,27.7682,27.6791,27.6969,207010.0
2020-05-26 15:55:00,31.09,31.09,31.02,31.06,378831.0,27.6969,27.6969,27.6346,27.6702,378831.0
2020-05-27 09:30:00,32.0,32.53,32.0,32.43,227758.0,28.5076,28.9798,28.5076,28.8907,227758.0
2020-05-27 09:35:00,32.42,32.44,32.1,32.13,144064.0,28.8818,28.8996,28.5967,28.6234,144064.0
2020-05-27 09:40:00,32.11,32.11,31.93,32.01,158656.0,28.6056,28.6056,28.4453,28.5165,158656.0
2020-05-27 09:45:00,32.02,32.09,31.97,32.0,97395.0,28.5254,28.5878,28.4809,28.5076,97395.0
2020-05-27 09:50:00,31.99,32.01,31.86,31.87,137494.0,28.4987,28.5165,28.3829,28.3918,137494.0
2020-05-27 09:55:00,31.87,31.95,31.83,31.87,193811.0,28.3918,28.4631,28.3562,28.3918,193811.0
2020-05-27 10:00:00,31.88,31.89,31.75,31.82,94865.0,28.4007,28.4096,28.2849,28.3473,94865.0
2020-05-27 10:05:00,31.82,31.88,31.77,31.86,119089.0,28.3473,28.4007,28.3027,28.3829,119089.0
2020-05-27 10:10:00,31.87,31.93,31.8,31.86,68509.0,28.3918,28.4453,28.3295,28.3829,68509.0
2020-05-27 10:15:00,31.85,31.92,31.83,31.89,42465.0,28.374,28.4364,28.3562,28.4096,42465.0
2020-05-27 10:20:00,31.89,31.91,31.81,31.89,114001.0,28.4096,28.4274,28.3384,28.4096,114001.0
2020-05-27 10:25:00,31.89,31.89,31.8,31.85,48125.0,28.4096,28.4096,28.3295,28.374,48125.0
2020-05-27 10:30:00,31.85,31.85,31.73,31.75,187802.0,28.374,28.374,28.2671,28.2849,187802.0
2020-05-27 10:35:00,31.76,31.85,31.72,31.85,78407.0,28.2938,28.374,28.2582,28.374,78407.0
2020-05-27 10:40:00,31.84,31.85,31.7,31.76,71729.0,28.3651,28.374,28.2404,28.2938,71729.0
2020-05-27 10:45:00,31.77,31.78,31.66,31.66,127814.0,28.3027,28.3116,28.2047,28.2047,127814.0
2020-05-27 10:50:00,31.67,31.79,31.66,31.72,68938.0,28.2136,28.3205,28.2047,28.2582,68938.0
2020-05-27 10:55:00,31.7,31.81,31.66,31.81,74884.0,28.2404,28.3384,28.2047,28.3384,74884.0
2020-05-27 11:00:00,31.81,32.06,31.78,32.02,59875.0,28.3384,28.5611,28.3116,28.5254,59875.0
2020-05-27 11:05:00,32.02,32.13,31.97,32.0,91655.0,28.5254,28.6234,28.4809,28.5076,91655.0
2020-05-27 11:10:00,32.0,32.01,31.86,31.91,41947.0,28.5076,28.5165,28.3829,28.4274,41947.0
2020-05-27 11:15:00,31.9,31.91,31.79,31.82,40726.0,28.4185,28.4274,28.3205,28.3473,40726.0
2020-05-27 11:20:00,31.82,31.82,31.67,31.73,38939.0,28.3473,28.3473,28.2136,28.2671,38939.0
2020-05-27 11:25:00,31.72,31.83,31.72,31.81,59162.0,28.2582,28.3562,28.2582,28.3384,59162.0
2020-05-27 11:30:00,31.8,31.82,31.77,31.82,21210.0,28.3295,28.3473,28.3027,28.3473,21210.0
2020-05-27 11:35:00,31.82,31.84,31.67,31.69,64193.0,28.3473,28.3651,28.2136,28.2315,64193.0
2020-05-27 11:40:00,31.7,31.75,31.67,31.72,52067.0,28.2404,28.2849,28.2136,28.2582,52067.0
2020-05-27 11:45:00,31.73,31.79,31.71,31.75,57021.0,28.2671,28.3205,28.2493,28.2849,57021.0
2020-05-27 11:50:00,31.75,31.75,31.65,31.7,32462.0,28.2849,28.2849,28.1958,28.2404,32462.0
2020-05-27 11:55:00,31.7,31.75,31.68,31.71,24822.0,28.2404,28.2849,28.2225,28.2493,24822.0
2020-05-27 12:00:00,31.71,31.72,31.58,31.59,71326.0,28.2493,28.2582,28.1335,28.1424,71326.0
2020-05-27 12:05:00,31.58,31.68,31.57,31.67,21930.0,28.1335,28.2225,28.1246,28.2136,21930.0
2020-05-27 12:10:00,31.67,31.68,31.57,31.58,25677.0,28.2136,28.2225,28.1246,28.1335,25677.0
2020-05-27 12:15:00,31.58,31.64,31.57,31.61,21264.0,28.1335,28.1869,28.1246,28.1602,21264.0
2020-05-27 12:20:00,31.61,31.64,31.57,31.64,33561.0,28.1602,28.1869,28.1246,28.1869,33561.0
2020-05-27 12:25:00,31.64,31.71,31.63,31.67,80654.0,28.1869,28.2493,28.178,28.2136,80654.0
2020-05-27 12:30:00,31.67,31.7,31.6,31.7,40145.0,28.2136,28.2404,28.1513,28.2404,40145.0
2020-05-27 12:35:00,31.69,31.7,31.61,31.65,34528.0,28.2315,28.2404,28.1602,28.1958,34528.0
2020-05-27 12:40:00,31.64,31.67,31.63,31.67,74607.0,28.1869,28.2136,28.178,28.2136,74607.0
2020-05-27 12:45:00,31.67,31.68,31.6,31.64,52848.0,28.2136,28.2225,28.1513,28.1869,52848.0
2020-05-27 12:50:00,31.65,31.68,31.63,31.65,30617.0,28.1958,28.2225,28.178,28.1958,30617.0
2020-05-27 12:55:00,31.64,31.71,31.63,31.7,77570.0,28.1869,28.2493,28.178,28.2404,77570.0
2020-05-27 13:00:00,31.68,31.68,31.6,31.65,63811.0,28.2225,28.2225,28.1513,28.1958,63811.0
2020-05-27 13:05:00,31.65,31.67,31.62,31.62,13912.0,28.1958,28.2136,28.1691,28.1691,13912.0
2020-05-27 13:10:00,31.63,31.64,31.53,31.56,27930.0,28.178,28.1869,28.0889,28.1156,27930.0
2020-05-27 13:15:00,31.55,31.56,31.5,31.53,28049.0,28.1067,28.1156,28.0622,28.0889,28049.0
2020-05-27 13:20:00,31.54,31.57,31.47,31.56,43576.0,28.0978,28.1246,28.0355,28.1156,43576.0
2020-05-27 13:25:00,31.56,31.57,31.5,31.54,23338.0,28.1156,28.1246,28.0622,28.0978,23338.0
2020-05-27 13:30:00,31.54,31.57,31.5,31.56,29271.0,28.0978,28.1246,28.0622,28.1156,29271.0
2020-05-27 13:35:00,31.57,31.64,31.55,31.63,32647.0,28.1246,28.1869,28.1067,28.178,32647.0
2020-05-27 13:40:00,31.63,31.63,31.56,31.58,28209.0,28.178,28.178,28.1156,28.1335,28209.0
2020-05-27 13:45:00,31.58,31.6,31.57,31.59,27135.0,28.1335,28.1513,28.1246,28.1424,27135.0
2020-05-27 13:50:00,31.58,31.61,31.54,31.61,44269.0,28.1335,28.1602,28.0978,28.1602,44269.0
2020-05-27 13:55:00,31.61,31.63,31.59,31.59,16727.0,28.1602,28.178,28.1424,28.1424,16727.0
2020-05-27 14:00:00,31.58,31.65,31.58,31.62,37351.0,28.1335,28.1958,28.1335,28.1691,37351.0
2020-05-27 14:05:00,31.62,31.65,31.59,31.59,28879.0,28.1691,28.1958,28.1424,28.1424,28879.0
2020-05-27 14:10:00,31.6,31.62,31.58,31.61,25180.0,28.1513,28.1691,28.1335,28.1602,25180.0
2020-05-27 14:15:00,31.61,31.62,31.57,31.6,41109.0,28.1602,28.1691,28.1246,28.1513,41109.0
2020-05-27 14:20:00,31.61,31.61,31.57,31.59,37448.0,28.1602,28.1602,28.1246,28.1424,37448.0
2020-05-27 14:25:00,31.59,31.61,31.56,31.59,29133.0,28.1424,28.1602,28.1156,28.1424,29133.0
2020-05-27 14:30:00,31.59,31.59,31.52,31.53,29716.0,28.1424,28.1424,28.08,28.0889,29716.0
2020-05-27 14:35:00,31.53,31.6,31.52,31.6,38918.0,28.0889,28.1513,28.08,28.1513,38918.0
2020-05-27 14:40:00,31.6,31.61,31.55,31.57,39567.0,28.1513,28.1602,28.1067,28.1246,39567.0
2020-05-27 14:45:00,31.57,31.59,31.52,31.58,33628.0,28.1246,28.1424,28.08,28.1335,33628.0
2020-05-27 14:50:00,31.58,31.61,31.54,31.55,28160.0,28.1335,28.1602,28.0978,28.1067,28160.0
2020-05-27 14:55:00,31.56,31.59,31.53,31.58,27886.0,28.1156,28.1424,28.0889,28.1335,27886.0
2020-05-27 15:00:00,31.58,31.6,31.57,31.59,55524.0,28.1335,28.1513,28.1246,28.1424,55524.0
2020-05-27 15:05:00,31.59,31.59,31.49,31.51,57718.0,28.1424,28.1424,28.0533,28.0711,57718.0
2020-05-27 15:10:00,31.52,31.58,31.5,31.55,39450.0,28.08,28.1335,28.0622,28.1067,39450.0
2020-05-27 15:15:00,31.56,31.6,31.52,31.59,36655.0,28.1156,28.1513,28.08,28.1424,36655.0
2020-05-27 15:20:00,31.59,31.66,31.57,31.65,61300.0,28.1424,28.2047,28.1246,28.1958,61300.0
2020-05-27 15:25:00,31.65,31.71,31.64,31.69,52403.0,28.1958,28.2493,28.1869,28.2315,52403.0
2020-05-27 15:30:00,31.68,31.74,31.65,31.71,77722.0,28.2225,28.276,28.1958,28.2493,77722.0
2020-05-27 15:35:00,31.71,31.72,31.67,31.69,49899.0,28.2493,28.2582,28.2136,28.2315,49899.0
2020-05-27 15:40:00,31.68,31.73,31.68,31.72,58196.0,28.2225,28.2671,28.2225,28.2582,58196.0
2020-05-27 15:45:00,31.71,31.78,31.7,31.76,82468.0,28.2493,28.3116,28.2404,28.2938,82468.0
2020-05-27 15:50:00,31.77,31.85,31.75,31.81,158782.0,28.3027,28.374,28.2849,28.3384,158782.0
2020-05-27 15:55:00,31.8,31.87,31.76,31.86,218750.0,28.3295,28.3918,28.2938,28.3829,218750.0
2020-05-28 09:30:00,32.2,32.3,31.85,31.85,130700.0,28.6858,28.7749,28.374,28.374,130700.0
2020-05-28 09:35:00,31.85,31.93,31.49,31.5,95638.0,28.374,28.4453,28.0533,28.0622,95638.0
2020-05-28 09:40:00,31.5,31.57,31.36,31.52,82013.0,28.0622,28.1246,27.9375,28.08,82013.0
2020-05-28 09:45:00,31.53,31.53,31.42,31.48,41915.0,28.0889,28.0889,27.9909,28.0444,41915.0
2020-05-28 09:50:00,31.49,31.64,31.48,31.58,38612.0,28.0533,28.1869,28.0444,28.1335,38612.0
2020-05-28 09:55:00,31.57,31.69,31.54,31.68,24272.0,28.1246,28.2315,28.0978,28.2225,24272.0
2020-05-28 10:00:00,31.68,31.69,31.63,31.67,21332.0,28.2225,28.2315,28.178,28.2136,21332.0
2020-05-28 10:05:00,31.67,31.71,31.63,31.63,22792.0,28.2136,28.2493,28.178,28.178,22792.0
2020-05-28 10:10:00,31.64,31.72,31.6,31.62,37446.0,28.1869,28.2582,28.1513,28.1691,37446.0
2020-05-28 10:15:00,31.63,31.66,31.57,31.61,61928.0,28.178,28.2047,28.1246,28.1602,61928.0
2020-05-28 10:20:00,31.61,31.69,31.61,31.64,39358.0,28.1602,28.2315,28.1602,28.1869,39358.0
2020-05-28 10:25:00,31.64,31.65,31.57,31.64,64928.0,28.1869,28.1958,28.1246,28.1869,64928.0
2020-05-28 10:30:00,31.65,31.68,31.61,31.66,22727.0,28.1958,28.2225,28.1602,28.2047,22727.0
2020-05-28 10:35:00,31.66,31.71,31.61,31.64,27535.0,28.2047,28.2493,28.1602,28.1869,27535.0
2020-05-28 10:40:00,31.65,31.72,31.61,31.71,41061.0,28.1958,28.2582,28.1602,28.2493,41061.0
2020-05-28 10:45:00,31.73,31.73,31.69,31.72,22050.0,28.2671,28.2671,28.2315,28.2582,22050.0
2020-05-28 10:50:00,31.72,31.76,31.71,31.74,44916.0,28.2582,28.2938,28.2493,28.276,44916.0
2020-05-28 10:55:00,31.73,31.76,31.71,31.74,34758.0,28.2671,28.2938,28.2493,28.276,34758.0
2020-05-28 11:00:00,31.74,31.76,31.71,31.75,37396.0,28.276,28.2938,28.2493,28.2849,37396.0
2020-05-28 11:05:00,31.75,31.84,31.69,31.78,31660.0,28.2849,28.3651,28.2315,28.3116,31660.0
2020-05-28 11:10:00,31.76,31.85,31.75,31.85,22293.0,28.2938,28.374,28.2849,28.374,22293.0
2020-05-28 11:15:00,31.85,31.88,31.81,31.87,19254.0,28.374,28.4007,28.3384,28.3918,19254.0
2020-05-28 11:20:00,31.87,31.88,31.78,31.8,20191.0,28.3918,28.4007,28.3116,28.3295,20191.0
2020-05-28 11:25:00,31.8,31.83,31.76,31.8,56918.0,28.3295,28.3562,28.2938,28.3295,56918.0
2020-05-28 11:30:00,31.81,31.84,31.76,31.76,46539.0,28.3384,28.3651,28.2938,28.2938,46539.0
2020-05-28 11:35:00,31.75,31.8,31.75,31.78,18808.0,28.2849,28.3295,28.2849,28.3116,18808.0
2020-05-28 11:40:00,31.77,31.8,31.74,31.78,47626.0,28.3027,28.3295,28.276,28.3116,47626.0
2020-05-28 11:45:00,31.78,31.82,31.77,31.82,31097.0,28.3116,28.3473,28.3027,28.3473,31097.0
2020-05-28 11:50:00,31.82,31.83,31.76,31.79,26840.0,28.3473,28.3562,28.2938,28.3205,26840.0
2020-05-28 11:55:00,31.79,31.81,31.75,31.77,41480.0,28.3205,28.3384,28.2849,28.3027,41480.0
2020-05-28 12:00:00,31.77,31.8,31.76,31.78,38028.0,28.3027,28.3295,28.2938,28.3116,38028.0
2020-05-28 12:05:00,31.78,31.8,31.76,31.78,41205.0,28.3116,28.3295,28.2938,28.3116,41205.0
2020-05-28 12:10:00,31.78,31.8,31.76,31.76,40169.0,28.3116,28.3295,28.2938,28.2938,40169.0
2020-05-28 12:15:00,31.77,31.8,31.76,31.78,38159.0,28.3027,28.3295,28.2938,28.3116,38159.0
2020-05-28 12:20:00,31.77,31.81,31.76,31.79,31632.0,28.3027,28.3384,28.2938,28.3205,31632.0
2020-05-28 12:25:00,31.79,31.8,31.76,31.76,21924.0,28.3205,28.3295,28.2938,28.2938,21924.0
2020-05-28 12:30:00,31.76,31.77,31.7,31.73,37725.0,28.2938,28.3027,28.2404,28.2671,37725.0
2020-05-28 12:35:00,31.72,31.78,31.71,31.78,23231.0,28.2582,28.3116,28.2493,28.3116,23231.0
2020-05-28 12:40:00,31.77,31.79,31.73,31.74,25181.0,28.3027,28.3205,28.2671,28.276,25181.0
2020-05-28 12:45:00,31.74,31.78,31.73,31.78,19685.0,28.276,28.3116,28.2671,28.3116,19685.0
2020-05-28 12:50:00,31.77,31.79,31.74,31.75,17379.0,28.3027,28.3205,28.276,28.2849,17379.0
2020-05-28 12:55:00,31.75,31.77,31.72,31.74,21464.0,28.2849,28.3027,28.2582,28.276,21464.0
2020-05-28 13:00:00,31.74,31.74,31.71,31.72,11480.0,28.276,28.276,28.2493,28.2582,11480.0
2020-05-28 13:05:00,31.72,31.72,31.68,31.7,22310.0,28.2582,28.2582,28.2225,28.2404,22310.0
2020-05-28 13:10:00,31.69,31.7,31.64,31.69,16359.0,28.2315,28.2404,28.1869,28.2315,16359.0
2020-05-28 13:15:00,31.69,31.7,31.62,31.63,20358.0,28.2315,28.2404,28.1691,28.178,20358.0
2020-05-28 13:20:00,31.63,31.66,31.62,31.64,29883.0,28.178,28.2047,28.1691,28.1869,29883.0
2020-05-28 13:25:00,31.65,31.74,31.65,31.73,28514.0,28.1958,28.276,28.1958,28.2671,28514.0
2020-05-28 13:30:00,31.72,31.76,31.7,31.74,279393.0,28.2582,28.2938,28.2404,28.276,279393.0
2020-05-28 13:35:00,31.73,31.75,31.72,31.73,10905.0,28.2671,28.2849,28.2582,28.2671,10905.0
2020-05-28 13:40:00,31.74,31.8,31.74,31.79,13332.0,28.276,28.3295,28.276,28.3205,13332.0
2020-05-28 13:45:00,31.8,31.85,31.79,31.84,22613.0,28.3295,28.374,28.3205,28.3651,22613.0
2020-05-28 13:50:00,31.83,31.87,31.81,31.87,19442.0,28.3562,28.3918,28.3384,28.3918,19442.0
2020-05-28 13:55:00,31.87,31.92,31.86,31.92,17831.0,28.3918,28.4364,28.3829,28.4364,17831.0
2020-05-28 14:00:00,31.92,31.96,31.91,31.93,16631.0,28.4364,28.472,28.4274,28.4453,16631.0
2020-05-28 14:05:00,31.93,31.95,31.9,31.93,24861.0,28.4453,28.4631,28.4185,28.4453,24861.0
2020-05-28 14:10:00,31.92,31.93,31.89,31.93,14994.0,28.4364,28.4453,28.4096,28.4453,14994.0
2020-05-28 14:15:00,31.93,31.96,31.92,31.94,14788.0,28.4453,28.472,28.4364,28.4542,14788.0
2020-05-28 14:20:00,31.94,31.98,31.93,31.94,25104.0,28.4542,28.4898,28.4453,28.4542,25104.0
2020-05-28 14:25:00,31.94,31.94,31.86,31.87,22282.0,28.4542,28.4542,28.3829,28.3918,22282.0
2020-05-28 14:30:00,31.88,31.89,31.84,31.86,19972.0,28.4007,28.4096,28.3651,28.3829,19972.0
2020-05-28 14:35:00,31.87,31.89,31.81,31.81,20041.0,28.3918,28.4096,28.3384,28.3384,20041.0
2020-05-28 14:40:00,31.82,31.82,31.75,31.76,17379.0,28.3473,28.3473,28.2849,28.2938,17379.0
2020-05-28 14:45:00,31.76,31.8,31.75,31.78,15281.0,28.2938,28.3295,28.2849,28.3116,15281.0
2020-05-28 14:50:00,31.79,31.8,31.75,31.75,36975.0,28.3205,28.3295,28.2849,28.2849,36975.0
2020-05-28 14:55:00,31.75,31.88,31.74,31.86,37552.0,28.2849,28.4007,28.276,28.3829,37552.0
2020-05-28 15:00:00,31.86,31.89,31.85,31.87,28121.0,28.3829,28.4096,28.374,28.3918,28121.0
2020-05-28 15:05:00,31.87,31.88,31.84,31.85,23338.0,28.3918,28.4007,28.3651,28.374,23338.0
2020-05-28 15:10:00,31.84,31.92,31.83,31.91,27336.0,28.3651,28.4364,28.3562,28.4274,27336.0
2020-05-28 15:15:00,31.91,31.91,31.73,31.73,48320.0,28.4274,28.4274,28.2671,28.2671,48320.0
2020-05-28 15:20:00,31.74,31.75,31.67,31.69,27562.0,28.276,28.2849,28.2136,28.2315,27562.0
2020-05-28 15:25:00,31.69,31.75,31.67,31.71,69816.0,28.2315,28.2849,28.2136,28.2493,69816.0
2020-05-28 15:30:00,31.71,31.74,31.63,31.66,72362.0,28.2493,28.276,28.178,28.2047,72362.0
2020-05-28 15:35:00,31.66,31.68,31.61,31.63,27627.0,28.2047,28.2225,28.1602,28.178,27627.0
2020-05-28 15:40:00,31.63,31.63,31.56,31.62,59329.0,28.178,28.178,28.1156,28.1691,59329.0
2020-05-28 15:45:00,31.61,31.63,31.52,31.53,189885.0,28.1602,28.178,28.08,28.0889,189885.0
2020-05-28 15:50:00,31.52,31.53,31.45,31.51,298614.0,28.08,28.0889,28.0177,28.0711,298614.0
2020-05-28 15:55:00,31.51,31.6,31.5,31.53,301875.0,28.0711,28.1513,28.0622,28.0889,301875.0
2020-05-29 09:30:00,31.15,31.33,31.03,31.29,115442.0,27.7504,27.9107,27.6435,27.8751,115442.0
2020-05-29 09:35:00,31.28,31.42,31.22,31.34,56432.0,27.8662,27.9909,27.8128,27.9197,56432.0
2020-05-29 09:40:00,31.34,31.36,31.21,31.31,43411.0,27.9197,27.9375,27.8038,27.8929,43411.0
2020-05-29 09:45:00,31.3,31.42,31.21,31.31,32888.0,27.884,27.9909,27.8038,27.8929,32888.0
2020-05-29 09:50:00,31.3,31.34,31.19,31.29,36325.0,27.884,27.9197,27.786,27.8751,36325.0
2020-05-29 09:55:00,31.28,31.35,31.22,31.33,48476.0,27.8662,27.9286,27.8128,27.9107,48476.0
2020-05-29 10:00:00,31.34,31.37,31.27,31.28,48671.0,27.9197,27.9464,27.8573,27.8662,48671.0
2020-05-29 10:05:00,31.27,31.37,31.26,31.33,35618.0,27.8573,27.9464,27.8484,27.9107,35618.0
2020-05-29 10:10:00,31.34,31.53,31.34,31.52,43320.0,27.9197,28.0889,27.9197,28.08,43320.0
2020-05-29 10:15:00,31.53,31.58,31.47,31.55,43067.0,28.0889,28.1335,28.0355,28.1067,43067.0
2020-05-29 10:20:00,31.55,31.65,31.53,31.56,53679.0,28.1067,28.1958,28.0889,28.1156,53679.0
2020-05-29 10:25:00,31.55,31.55,31.35,31.41,37813.0,28.1067,28.1067,27.9286,27.982,37813.0
2020-05-29 10:30:00,31.44,31.52,31.4,31.48,77708.0,28.0087,28.08,27.9731,28.0444,77708.0
2020-05-29 10:35:00,31.47,31.53,31.42,31.5,65507.0,28.0355,28.0889,27.9909,28.0622,65507.0
2020-05-29 10:40:00,31.49,31.54,31.48,31.51,89727.0,28.0533,28.0978,28.0444,28.0711,89727.0
2020-05-29 10:45:00,31.51,31.54,31.47,31.5,56457.0,28.0711,28.0978,28.0355,28.0622,56457.0
2020-05-29 10:50:00,31.5,31.55,31.4,31.44,48479.0,28.0622,28.1067,27.9731,28.0087,48479.0
2020-05-29 10:55:00,31.44,31.51,31.43,31.45,66013.0,28.0087,28.0711,27.9998,28.0177,66013.0
2020-05-29 11:00:00,31.45,31.51,31.38,31.42,117513.0,28.0177,28.0711,27.9553,27.9909,117513.0
2020-05-29 11:05:00,31.42,31.51,31.41,31.44,38163.0,27.9909,28.0711,27.982,28.0087,38163.0
2020-05-29 11:10:00,31.44,31.57,31.43,31.55,23450.0,28.0087,28.1246,27.9998,28.1067,23450.0
2020-05-29 11:15:00,31.55,31.57,31.43,31.46,50587.0,28.1067,28.1246,27.9998,28.0266,50587.0
2020-05-29 11:20:00,31.47,31.52,31.43,31.5,23738.0,28.0355,28.08,27.9998,28.0622,23738.0
2020-05-29 11:25:00,31.49,31.49,31.42,31.43,94834.0,28.0533,28.0533,27.9909,27.9998,94834.0
2020-05-29 11:30:00,31.43,31.49,31.41,31.46,59885.0,27.9998,28.0533,27.982,28.0266,59885.0
2020-05-29 11:35:00,31.46,31.55,31.44,31.5,26724.0,28.0266,28.1067,28.0087,28.0622,26724.0
2020-05-29 11:40:00,31.51,31.54,31.45,31.46,22555.0,28.0711,28.0978,28.0177,28.0266,22555.0
2020-05-29 11:45:00,31.46,31.49,31.39,31.48,34879.0,28.0266,28.0533,27.9642,28.0444,34879.0
2020-05-29 11:50:00,31.48,31.5,31.36,31.37,70595.0,28.0444,28.0622,27.9375,27.9464,70595.0
2020-05-29 11:55:00,31.36,31.4,31.35,31.37,18894.0,27.9375,27.9731,27.9286,27.9464,18894.0
2020-05-29 12:00:00,31.37,31.4,31.34,31.35,15279.0,27.9464,27.9731,27.9197,27.9286,15279.0
2020-05-29 12:05:00,31.35,31.39,31.34,31.36,30451.0,27.9286,27.9642,27.9197,27.9375,30451.0
2020-05-29 12:10:00,31.36,31.38,31.34,31.35,10212.0,27.9375,27.9553,27.9197,27.9286,10212.0
2020-05-29 12:15:00,31.35,31.35,31.29,31.31,20089.0,27.9286,27.9286,27.8751,27.8929,20089.0
2020-05-29 12:20:00,31.3,31.36,31.29,31.33,23048.0,27.884,27.9375,27.8751,27.9107,23048.0
2020-05-29 12:25:00,31.33,31.35,31.31,31.32,32643.0,27.9107,27.9286,27.8929,27.9018,32643.0
2020-05-29 12:30:00,31.32,31.34,31.3,31.34,38590.0,27.9018,27.9197,27.884,27.9197,38590.0
2020-05-29 12:35:00,31.34,31.37,31.3,31.36,33549.0,27.9197,27.9464,27.884,27.9375,33549.0
2020-05-29 12:40:00,31.36,31.36,31.27,31.29,70079.0,27.9375,27.9375,27.8573,27.8751,70079.0
2020-05-29 12:45:00,31.29,31.32,31.26,31.29,119271.0,27.8751,27.9018,27.8484,27.8751,119271.0
2020-05-29 12:50:00,31.29,31.32,31.2,31.25,100604.0,27.8751,27.9018,27.7949,27.8395,100604.0
2020-05-29 12:55:00,31.26,31.48,31.24,31.43,117686.0,27.8484,28.0444,27.8306,27.9998,117686.0
2020-05-29 13:00:00,31.42,31.45,31.33,31.33,32113.0,27.9909,28.0177,27.9107,27.9107,32113.0
2020-05-29 13:05:00,31.33,31.37,31.28,31.34,16819.0,27.9107,27.9464,27.8662,27.9197,16819.0
2020-05-29 13:10:00,31.34,31.39,31.33,31.34,27613.0,27.9197,27.9642,27.9107,27.9197,27613.0
2020-05-29 13:15:00,31.34,31.39,31.34,31.38,14031.0,27.9197,27.9642,27.9197,27.9553,14031.0
2020-05-29 13:20:00,31.37,31.37,31.34,31.36,15757.0,27.9464,27.9464,27.9197,27.9375,15757.0
2020-05-29 13:25:00,31.35,31.36,31.33,31.34,22078.0,27.9286,27.9375,27.9107,27.9197,22078.0
2020-05-29 13:30:00,31.34,31.35,31.32,31.33,23813.0,27.9197,27.9286,27.9018,27.9107,23813.0
2020-05-29 13:35:00,31.33,31.34,31.3,31.31,61614.0,27.9107,27.9197,27.884,27.8929,61614.0
2020-05-29 13:40:00,31.3,31.31,31.28,31.29,50624.0,27.884,27.8929,27.8662,27.8751,50624.0
2020-05-29 13:45:00,31.29,31.31,31.28,31.3,22061.0,27.8751,27.8929,27.8662,27.884,22061.0
2020-05-29 13:50:00,31.3,31.32,31.27,31.28,38955.0,27.884,27.9018,27.8573,27.8662,38955.0
2020-05-29 13:55:00,31.29,31.31,31.26,31.27,33578.0,27.8751,27.8929,27.8484,27.8573,33578.0
2020-05-29 14:00:00,31.26,31.32,31.26,31.3,43407.0,27.8484,27.9018,27.8484,27.884,43407.0
2020-05-29 14:05:00,31.31,31.45,31.3,31.45,80650.0,27.8929,28.0177,27.884,28.0177,80650.0
2020-05-29 14:10:00,31.44,31.49,31.39,31.39,36288.0,28.0087,28.0533,27.9642,27.9642,36288.0
2020-05-29 14:15:00,31.4,31.43,31.38,31.43,13755.0,27.9731,27.9998,27.9553,27.9998,13755.0
2020-05-29 14:20:00,31.43,31.46,31.4,31.44,27673.0,27.9998,28.0266,27.9731,28.0087,27673.0
2020-05-29 14:25:00,31.44,31.53,31.43,31.51,30607.0,28.0087,28.0889,27.9998,28.0711,30607.0
2020-05-29 14:30:00,31.51,31.53,31.45,31.5,27514.0,28.0711,28.0889,28.0177,28.0622,27514.0
2020-05-29 14:35:00,31.5,31.52,31.43,31.44,20528.0,28.0622,28.08,27.9998,28.0087,20528.0
2020-05-29 14:40:00,31.45,31.47,31.4,31.41,21292.0,28.0177,28.0355,27.9731,27.982,21292.0
2020-05-29 14:45:00,31.41,31.42,31.28,31.29,28524.0,27.982,27.9909,27.8662,27.8751,28524.0
2020-05-29 14:50:00,31.29,31.29,31.16,31.26,194018.0,27.8751,27.8751,27.7593,27.8484,194018.0
2020-05-29 14:55:00,31.26,31.6,31.23,31.6,81227.0,27.8484,28.1513,27.8217,28.1513,81227.0
2020-05-29 15:00:00,31.6,31.77,31.6,31.76,44872.0,28.1513,28.3027,28.1513,28.2938,44872.0
2020-05-29 15:05:00,31.75,31.75,31.65,31.66,29204.0,28.2849,28.2849,28.1958,28.2047,29204.0
2020-05-29 15:10:00,31.66,31.69,31.58,31.61,35901.0,28.2047,28.2315,28.1335,28.1602,35901.0
2020-05-29 15:15:00,31.6,31.62,31.53,31.56,31198.0,28.1513,28.1691,28.0889,28.1156,31198.0
2020-05-29 15:20:00,31.56,31.63,31.53,31.62,35935.0,28.1156,28.178,28.0889,28.1691,35935.0
2020-05-29 15:25:00,31.62,31.62,31.46,31.46,46561.0,28.1691,28.1691,28.0266,28.0266,46561.0
2020-05-29 15:30:00,31.46,31.52,31.42,31.44,50817.0,28.0266,28.08,27.9909,28.0087,50817.0
2020-05-29 15:35:00,31.44,31.49,31.39,31.46,78971.0,28.0087,28.0533,27.9642,28.0266,78971.0
2020-05-29 15:40:00,31.46,31.46,31.4,31.46,64794.0,28.0266,28.0266,27.9731,28.0266,64794.0
2020-05-29 15:45:00,31.46,31.46,31.37,31.4,69575.0,28.0266,28.0266,27.9464,27.9731,69575.0
2020-05-29 15:50:00,31.4,31.52,31.14,31.45,200095.0,27.9731,28.08,27.7415,28.0177,200095.0
2020-05-29 15:55:00,31.43,31.52,31.41,31.41,357323.0,27.9998,28.08,27.982,27.982,357323.0
2020-06-01 09:30:00,31.45,31.45,31.17,31.26,90826.0,28.0177,28.0177,27.7682,27.8484,90826.0
2020-06-01 09:35:00,31.26,31.32,31.19,31.3,44007.0,27.8484,27.9018,27.786,27.884,44007.0
2020-06-01 09:40:00,31.32,31.38,31.27,31.35,54956.0,27.9018,27.9553,27.8573,27.9286,54956.0
2020-06-01 09:45:00,31.35,31.45,31.33,31.45,33225.0,27.9286,28.0177,27.9107,28.0177,33225.0
2020-06-01 09:50:00,31.45,31.55,31.44,31.47,31655.0,28.0177,28.1067,28.0087,28.0355,31655.0
2020-06-01 09:55:00,31.48,31.51,31.43,31.5,16256.0,28.0444,28.0711,27.9998,28.0622,16256.0
2020-06-01 10:00:00,31.49,31.61,31.43,31.48,22618.0,28.0533,28.1602,27.9998,28.0444,22618.0
2020-06-01 10:05:00,31.47,31.57,31.47,31.57,16577.0,28.0355,28.1246,28.0355,28.1246,16577.0
2020-06-01 10:10:00,31.59,31.68,31.55,31.63,18922.0,28.1424,28.2225,28.1067,28.178,18922.0
2020-06-01 10:15:00,31.62,31.7,31.6,31.68,14713.0,28.1691,28.2404,28.1513,28.2225,14713.0
2020-06-01 10:20:00,31.67,31.79,31.67,31.79,18099.0,28.2136,28.3205,28.2136,28.3205,18099.0
2020-06-01 10:25:00,31.8,31.85,31.74,31.79,27775.0,28.3295,28.374,28.276,28.3205,27775.0
2020-06-01 10:30:00,31.78,31.78,31.67,31.67,13318.0,28.3116,28.3116,28.2136,28.2136,13318.0
2020-06-01 10:35:00,31.67,31.76,31.67,31.75,16252.0,28.2136,28.2938,28.2136,28.2849,16252.0
2020-06-01 10:40:00,31.74,31.79,31.69,31.77,12905.0,28.276,28.3205,28.2315,28.3027,12905.0
2020-06-01 10:45:00,31.78,31.82,31.75,31.77,17997.0,28.3116,28.3473,28.2849,28.3027,17997.0
2020-06-01 10:50:00,31.77,31.77,31.7,31.73,49941.0,28.3027,28.3027,28.2404,28.2671,49941.0
2020-06-01 10:55:00,31.73,31.73,31.56,31.6,25389.0,28.2671,28.2671,28.1156,28.1513,25389.0
2020-06-01 11:00:00,31.61,31.61,31.46,31.46,24161.0,28.1602,28.1602,28.0266,28.0266,24161.0
2020-06-01 11:05:00,31.46,31.52,31.41,31.42,65405.0,28.0266,28.08,27.982,27.9909,65405.0
2020-06-01 11:10:00,31.42,31.55,31.4,31.53,18478.0,27.9909,28.1067,27.9731,28.0889,18478.0
2020-06-01 11:15:00,31.54,31.6,31.52,31.6,25281.0,28.0978,28.1513,28.08,28.1513,25281.0
2020-06-01 11:20:00,31.6,31.62,31.56,31.56,10934.0,28.1513,28.1691,28.1156,28.1156,10934.0
2020-06-01 11:25:00,31.55,31.61,31.53,31.57,24492.0,28.1067,28.1602,28.0889,28.1246,24492.0
2020-06-01 11:30:00,31.57,31.57,31.49,31.55,18547.0,28.1246,28.1246,28.0533,28.1067,18547.0
2020-06-01 11:35:00,31.55,31.56,31.48,31.56,35533.0,28.1067,28.1156,28.0444,28.1156,35533.0
2020-06-01 11:40:00,31.56,31.58,31.51,31.55,23737.0,28.1156,28.1335,28.0711,28.1067,23737.0
2020-06-01 11:45:00,31.56,31.6,31.54,31.59,16256.0,28.1156,28.1513,28.0978,28.1424,16256.0
2020-06-01 11:50:00,31.59,31.59,31.54,31.54,9489.0,28.1424,28.1424,28.0978,28.0978,9489.0
2020-06-01 11:55:00,31.53,31.58,31.52,31.54,10045.0,28.0889,28.1335,28.08,28.0978,10045.0
2020-06-01 12:00:00,31.53,31.59,31.52,31.57,22544.0,28.0889,28.1424,28.08,28.1246,22544.0
2020-06-01 12:05:00,31.58,31.6,31.56,31.58,8584.0,28.1335,28.1513,28.1156,28.1335,8584.0
2020-06-01 12:10:00,31.58,31.58,31.53,31.54,11161.0,28.1335,28.1335,28.0889,28.0978,11161.0
2020-06-01 12:15:00,31.54,31.58,31.52,31.56,14508.0,28.0978,28.1335,28.08,28.1156,14508.0
2020-06-01 12:20:00,31.56,31.56,31.52,31.56,12232.0,28.1156,28.1156,28.08,28.1156,12232.0
2020-06-01 12:25:00,31.55,31.59,31.54,31.59,30063.0,28.1067,28.1424,28.0978,28.1424,30063.0
2020-06-01 12:30:00,31.59,31.63,31.59,31.59,7604.0,28.1424,28.178,28.1424,28.1424,7604.0
2020-06-01 12:35:00,31.59,31.61,31.57,31.57,13498.0,28.1424,28.1602,28.1246,28.1246,13498.0
2020-06-01 12:40:00,31.58,31.59,31.55,31.59,31200.0,28.1335,28.1424,28.1067,28.1424,31200.0
2020-06-01 12:45:00,31.58,31.64,31.58,31.62,36472.0,28.1335,28.1869,28.1335,28.1691,36472.0
2020-06-01 12:50:00,31.62,31.63,31.61,31.63,15802.0,28.1691,28.178,28.1602,28.178,15802.0
2020-06-01 12:55:00,31.63,31.67,31.61,31.66,24186.0,28.178,28.2136,28.1602,28.2047,24186.0
2020-06-01 13:00:00,31.67,31.67,31.64,31.66,10700.0,28.2136,28.2136,28.1869,28.2047,10700.0
2020-06-01 13:05:00,31.65,31.68,31.63,31.65,14530.0,28.1958,28.2225,28.178,28.1958,14530.0
2020-06-01 13:10:00,31.66,31.68,31.63,31.65,14839.0,28.2047,28.2225,28.178,28.1958,14839.0
2020-06-01 13:15:00,31.64,31.67,31.63,31.66,16750.0,28.1869,28.2136,28.178,28.2047,16750.0
2020-06-01 13:20:00,31.66,31.69,31.65,31.68,13534.0,28.2047,28.2315,28.1958,28.2225,13534.0
2020-06-01 13:25:00,31.68,31.71,31.68,31.7,18142.0,28.2225,28.2493,28.2225,28.2404,18142.0
2020-06-01 13:30:00,31.7,31.72,31.68,31.7,17252.0,28.2404,28.2582,28.2225,28.2404,17252.0
2020-06-01 13:35:00,31.7,31.74,31.69,31.72,16659.0,28.2404,28.276,28.2315,28.2582,16659.0
2020-06-01 13:40:00,31.72,31.76,31.72,31.75,11638.0,28.2582,28.2938,28.2582,28.2849,11638.0
2020-06-01 13:45:00,31.75,31.77,31.74,31.75,23099.0,28.2849,28.3027,28.276,28.2849,23099.0
2020-06-01 13:50:00,31.75,31.79,31.75,31.76,18958.0,28.2849,28.3205,28.2849,28.2938,18958.0
2020-06-01 13:55:00,31.76,31.76,31.66,31.69,53604.0,28.2938,28.2938,28.2047,28.2315,53604.0
2020-06-01 14:00:00,31.7,31.74,31.68,31.74,25934.0,28.2404,28.276,28.2225,28.276,25934.0
2020-06-01 14:05:00,31.74,31.75,31.7,31.71,8797.0,28.276,28.2849,28.2404,28.2493,8797.0
2020-06-01 14:10:00,31.71,31.72,31.7,31.71,15374.0,28.2493,28.2582,28.2404,28.2493,15374.0
2020-06-01 14:15:00,31.72,31.73,31.7,31.71,30858.0,28.2582,28.2671,28.2404,28.2493,30858.0
2020-06-01 14:20:00,31.7,31.73,31.68,31.68,32451.0,28.2404,28.2671,28.2225,28.2225,32451.0
2020-06-01 14:25:00,31.68,31.7,31.64,31.65,40961.0,28.2225,28.2404,28.1869,28.1958,40961.0
2020-06-01 14:30:00,31.65,31.68,31.64,31.65,20385.0,28.1958,28.2225,28.1869,28.1958,20385.0
2020-06-01 14:35:00,31.66,31.71,31.65,31.69,26224.0,28.2047,28.2493,28.1958,28.2315,26224.0
2020-06-01 14:40:00,31.69,31.72,31.69,31.72,24823.0,28.2315,28.2582,28.2315,28.2582,24823.0
2020-06-01 14:45:00,31.73,31.76,31.72,31.75,11696.0,28.2671,28.2938,28.2582,28.2849,11696.0
2020-06-01 14:50:00,31.74,31.76,31.71,31.72,24239.0,28.276,28.2938,28.2493,28.2582,24239.0
2020-06-01 14:55:00,31.72,31.75,31.71,31.73,21418.0,28.2582,28.2849,28.2493,28.2671,21418.0
2020-06-01 15:00:00,31.73,31.78,31.72,31.75,15514.0,28.2671,28.3116,28.2582,28.2849,15514.0
2020-06-01 15:05:00,31.75,31.75,31.68,31.71,41509.0,28.2849,28.2849,28.2225,28.2493,41509.0
2020-06-01 15:10:00,31.71,31.74,31.69,31.69,34892.0,28.2493,28.276,28.2315,28.2315,34892.0
2020-06-01 15:15:00,31.7,31.72,31.67,31.7,37877.0,28.2404,28.2582,28.2136,28.2404,37877.0
2020-06-01 15:20:00,31.7,31.74,31.69,31.71,39282.0,28.2404,28.276,28.2315,28.2493,39282.0
2020-06-01 15:25:00,31.72,31.79,31.71,31.75,30625.0,28.2582,28.3205,28.2493,28.2849,30625.0
2020-06-01 15:30:00,31.75,31.81,31.72,31.78,29586.0,28.2849,28.3384,28.2582,28.3116,29586.0
2020-06-01 15:35:00,31.79,31.79,31.71,31.73,35496.0,28.3205,28.3205,28.2493,28.2671,35496.0
2020-06-01 15:40:00,31.73,31.75,31.71,31.73,35442.0,28.2671,28.2849,28.2493,28.2671,35442.0
2020-06-01 15:45:00,31.73,31.75,31.7,31.72,59984.0,28.2671,28.2849,28.2404,28.2582,59984.0
2020-06-01 15:50:00,31.74,31.76,31.71,31.76,83778.0,28.276,28.2938,28.2493,28.2938,83778.0
2020-06-01 15:55:00,31.76,31.77,31.71,31.77,229293.0,28.2938,28.3027,28.2493,28.3027,229293.0
2020-06-02 09:30:00,32.0,32.25,32.0,32.16,90471.0,28.5076,28.7303,28.5076,28.6502,90471.0
2020-06-02 09:35:00,32.15,32.19,32.04,32.12,62896.0,28.6413,28.6769,28.5433,28.6145,62896.0
2020-06-02 09:40:00,32.12,32.21,32.1,32.16,27812.0,28.6145,28.6947,28.5967,28.6502,27812.0
2020-06-02 09:45:00,32.17,32.21,32.0,32.2,142112.0,28.6591,28.6947,28.5076,28.6858,142112.0
2020-06-02 09:50:00,32.18,32.21,32.13,32.13,74475.0,28.668,28.6947,28.6234,28.6234,74475.0
2020-06-02 09:55:00,32.14,32.19,32.14,32.15,43941.0,28.6323,28.6769,28.6323,28.6413,43941.0
2020-06-02 10:00:00,32.15,32.2,32.1,32.18,89448.0,28.6413,28.6858,28.5967,28.668,89448.0
2020-06-02 10:05:00,32.19,32.22,32.14,32.18,30774.0,28.6769,28.7036,28.6323,28.668,30774.0
2020-06-02 10:10:00,32.18,32.22,32.16,32.17,23053.0,28.668,28.7036,28.6502,28.6591,23053.0
2020-06-02 10:15:00,32.18,32.19,32.12,32.19,78191.0,28.668,28.6769,28.6145,28.6769,78191.0
2020-06-02 10:20:00,32.19,32.28,32.18,32.25,76291.0,28.6769,28.7571,28.668,28.7303,76291.0
2020-06-02 10:25:00,32.25,32.3,32.24,32.29,23404.0,28.7303,28.7749,28.7214,28.766,23404.0
2020-06-02 10:30:00,32.29,32.32,32.24,32.26,51860.0,28.766,28.7927,28.7214,28.7393,51860.0
2020-06-02 10:35:00,32.26,32.28,32.24,32.25,30774.0,28.7393,28.7571,28.7214,28.7303,30774.0
2020-06-02 10:40:00,32.25,32.31,32.25,32.27,42095.0,28.7303,28.7838,28.7303,28.7482,42095.0
2020-06-02 10:45:00,32.26,32.28,32.07,32.12,144342.0,28.7393,28.7571,28.57,28.6145,144342.0
2020-06-02 10:50:00,32.11,32.11,32.05,32.1,59400.0,28.6056,28.6056,28.5522,28.5967,59400.0
2020-06-02 10:55:00,32.11,32.14,32.08,32.11,20943.0,28.6056,28.6323,28.5789,28.6056,20943.0
2020-06-02 11:00:00,32.12,32.13,32.08,32.11,47316.0,28.6145,28.6234,28.5789,28.6056,47316.0
2020-06-02 11:05:00,32.12,32.14,32.07,32.09,26668.0,28.6145,28.6323,28.57,28.5878,26668.0
2020-06-02 11:10:00,32.09,32.17,32.08,32.15,24884.0,28.5878,28.6591,28.5789,28.6413,24884.0
2020-06-02 11:15:00,32.15,32.19,32.11,32.18,29125.0,28.6413,28.6769,28.6056,28.668,29125.0
2020-06-02 11:20:00,32.17,32.2,32.16,32.19,14483.0,28.6591,28.6858,28.6502,28.6769,14483.0
2020-06-02 11:25:00,32.19,32.26,32.18,32.23,52121.0,28.6769,28.7393,28.668,28.7125,52121.0
2020-06-02 11:30:00,32.23,32.25,32.2,32.23,54941.0,28.7125,28.7303,28.6858,28.7125,54941.0
2020-06-02 11:35:00,32.24,32.28,32.24,32.26,29596.0,28.7214,28.7571,28.7214,28.7393,29596.0
2020-06-02 11:40:00,32.27,32.34,32.27,32.28,35047.0,28.7482,28.8105,28.7482,28.7571,35047.0
2020-06-02 11:45:00,32.27,32.34,32.24,32.3,27253.0,28.7482,28.8105,28.7214,28.7749,27253.0
2020-06-02 11:50:00,32.3,32.33,32.28,32.31,25228.0,28.7749,28.8016,28.7571,28.7838,25228.0
2020-06-02 11:55:00,32.31,32.31,32.25,32.27,25226.0,28.7838,28.7838,28.7303,28.7482,25226.0
2020-06-02 12:00:00,32.27,32.27,32.22,32.24,17430.0,28.7482,28.7482,28.7036,28.7214,17430.0
2020-06-02 12:05:00,32.26,32.29,32.25,32.27,14156.0,28.7393,28.766,28.7303,28.7482,14156.0
2020-06-02 12:10:00,32.27,32.36,32.27,32.34,14789.0,28.7482,28.8283,28.7482,28.8105,14789.0
2020-06-02 12:15:00,32.33,32.38,32.32,32.34,28310.0,28.8016,28.8462,28.7927,28.8105,28310.0
2020-06-02 12:20:00,32.34,32.35,32.31,32.34,23080.0,28.8105,28.8194,28.7838,28.8105,23080.0
2020-06-02 12:25:00,32.34,32.35,32.31,32.34,13833.0,28.8105,28.8194,28.7838,28.8105,13833.0
2020-06-02 12:30:00,32.34,32.35,32.31,32.34,22794.0,28.8105,28.8194,28.7838,28.8105,22794.0
2020-06-02 12:35:00,32.33,32.34,32.31,32.32,17510.0,28.8016,28.8105,28.7838,28.7927,17510.0
2020-06-02 12:40:00,32.33,32.35,32.32,32.33,15127.0,28.8016,28.8194,28.7927,28.8016,15127.0
2020-06-02 12:45:00,32.34,32.36,32.29,32.3,34385.0,28.8105,28.8283,28.766,28.7749,34385.0
2020-06-02 12:50:00,32.31,32.33,32.27,32.27,27418.0,28.7838,28.8016,28.7482,28.7482,27418.0
2020-06-02 12:55:00,32.27,32.28,32.25,32.27,37948.0,28.7482,28.7571,28.7303,28.7482,37948.0
2020-06-02 13:00:00,32.26,32.27,32.25,32.26,11828.0,28.7393,28.7482,28.7303,28.7393,11828.0
2020-06-02 13:05:00,32.26,32.3,32.26,32.29,9402.0,28.7393,28.7749,28.7393,28.766,9402.0
2020-06-02 13:10:00,32.29,32.29,32.24,32.27,27284.0,28.766,28.766,28.7214,28.7482,27284.0
2020-06-02 13:15:00,32.27,32.29,32.25,32.26,15178.0,28.7482,28.766,28.7303,28.7393,15178.0
2020-06-02 13:20:00,32.26,32.26,32.2,32.21,18507.0,28.7393,28.7393,28.6858,28.6947,18507.0
2020-06-02 13:25:00,32.22,32.24,32.17,32.19,22025.0,28.7036,28.7214,28.6591,28.6769,22025.0
2020-06-02 13:30:00,32.18,32.23,32.17,32.2,33336.0,28.668,28.7125,28.6591,28.6858,33336.0
2020-06-02 13:35:00,32.2,32.22,32.18,32.2,10419.0,28.6858,28.7036,28.668,28.6858,10419.0
2020-06-02 13:40:00,32.2,32.22,32.18,32.22,20001.0,28.6858,28.7036,28.668,28.7036,20001.0
2020-06-02 13:45:00,32.21,32.22,32.17,32.2,30968.0,28.6947,28.7036,28.6591,28.6858,30968.0
2020-06-02 13:50:00,32.2,32.21,32.15,32.18,35284.0,28.6858,28.6947,28.6413,28.668,35284.0
2020-06-02 13:55:00,32.19,32.26,32.18,32.23,24195.0,28.6769,28.7393,28.668,28.7125,24195.0
2020-06-02 14:00:00,32.23,32.29,32.22,32.29,25494.0,28.7125,28.766,28.7036,28.766,25494.0
2020-06-02 14:05:00,32.28,32.29,32.22,32.24,39822.0,28.7571,28.766,28.7036,28.7214,39822.0
2020-06-02 14:10:00,32.25,32.27,32.24,32.25,23373.0,28.7303,28.7482,28.7214,28.7303,23373.0
2020-06-02 14:15:00,32.26,32.3,32.23,32.3,38467.0,28.7393,28.7749,28.7125,28.7749,38467.0
2020-06-02 14:20:00,32.3,32.3,32.26,32.28,35427.0,28.7749,28.7749,28.7393,28.7571,35427.0
2020-06-02 14:25:00,32.27,32.29,32.16,32.18,46162.0,28.7482,28.766,28.6502,28.668,46162.0
2020-06-02 14:30:00,32.18,32.19,32.1,32.12,32827.0,28.668,28.6769,28.5967,28.6145,32827.0
2020-06-02 14:35:00,32.12,32.14,32.1,32.13,20466.0,28.6145,28.6323,28.5967,28.6234,20466.0
2020-06-02 14:40:00,32.13,32.15,32.12,32.14,21499.0,28.6234,28.6413,28.6145,28.6323,21499.0
2020-06-02 14:45:00,32.14,32.17,32.13,32.16,17101.0,28.6323,28.6591,28.6234,28.6502,17101.0
2020-06-02 14:50:00,32.16,32.19,32.16,32.18,35810.0,28.6502,28.6769,28.6502,28.668,35810.0
2020-06-02 14:55:00,32.18,32.24,32.17,32.23,40006.0,28.668,28.7214,28.6591,28.7125,40006.0
2020-06-02 15:00:00,32.23,32.24,32.19,32.2,74901.0,28.7125,28.7214,28.6769,28.6858,74901.0
2020-06-02 15:05:00,32.2,32.24,32.19,32.21,34831.0,28.6858,28.7214,28.6769,28.6947,34831.0
2020-06-02 15:10:00,32.2,32.25,32.18,32.23,44831.0,28.6858,28.7303,28.668,28.7125,44831.0
2020-06-02 15:15:00,32.24,32.27,32.22,32.25,43561.0,28.7214,28.7482,28.7036,28.7303,43561.0
2020-06-02 15:20:00,32.25,32.27,32.21,32.23,56453.0,28.7303,28.7482,28.6947,28.7125,56453.0
2020-06-02 15:25:00,32.23,32.27,32.18,32.26,80310.0,28.7125,28.7482,28.668,28.7393,80310.0
2020-06-02 15:30:00,32.27,32.29,32.24,32.25,61945.0,28.7482,28.766,28.7214,28.7303,61945.0
2020-06-02 15:35:00,32.25,32.27,32.23,32.24,61640.0,28.7303,28.7482,28.7125,28.7214,61640.0
2020-06-02 15:40:00,32.24,32.25,32.21,32.23,48974.0,28.7214,28.7303,28.6947,28.7125,48974.0
2020-06-02 15:45:00,32.22,32.29,32.2,32.29,72802.0,28.7036,28.766,28.6858,28.766,72802.0
2020-06-02 15:50:00,32.29,32.33,32.27,32.3,186532.0,28.766,28.8016,28.7482,28.7749,186532.0
2020-06-02 15:55:00,32.3,32.34,32.27,32.33,371119.0,28.7749,28.8105,28.7482,28.8016,371119.0
2020-06-03 09:30:00,32.74,33.1,32.56,33.1,66416.0,29.1669,29.4876,29.0065,29.4876,66416.0
2020-06-03 09:35:00,33.12,33.14,32.94,33.01,83702.0,29.5054,29.5232,29.345,29.4074,83702.0
2020-06-03 09:40:00,33.03,33.1,32.98,33.1,27467.0,29.4252,29.4876,29.3807,29.4876,27467.0
2020-06-03 09:45:00,33.1,33.18,33.04,33.06,42517.0,29.4876,29.5588,29.4341,29.4519,42517.0
2020-06-03 09:50:00,33.06,33.13,33.0,33.05,31992.0,29.4519,29.5143,29.3985,29.443,31992.0
2020-06-03 09:55:00,33.04,33.09,33.03,33.05,20951.0,29.4341,29.4787,29.4252,29.443,20951.0
2020-06-03 10:00:00,33.05,33.17,33.04,33.15,21332.0,29.443,29.5499,29.4341,29.5321,21332.0
2020-06-03 10:05:00,33.14,33.2,33.13,33.17,14559.0,29.5232,29.5767,29.5143,29.5499,14559.0
2020-06-03 10:10:00,33.17,33.24,33.14,33.2,24889.0,29.5499,29.6123,29.5232,29.5767,24889.0
2020-06-03 10:15:00,33.19,33.26,33.17,33.24,39063.0,29.5678,29.6301,29.5499,29.6123,39063.0
2020-06-03 10:20:00,33.24,33.36,33.24,33.36,39134.0,29.6123,29.7192,29.6123,29.7192,39134.0
2020-06-03 10:25:00,33.37,33.42,33.33,33.41,40602.0,29.7281,29.7727,29.6925,29.7637,40602.0
2020-06-03 10:30:00,33.4,33.47,33.38,33.45,93229.0,29.7548,29.8172,29.737,29.7994,93229.0
2020-06-03 10:35:00,33.45,33.5,33.45,33.5,53072.0,29.7994,29.8439,29.7994,29.8439,53072.0
2020-06-03 10:40:00,33.5,33.55,33.49,33.51,47675.0,29.8439,29.8885,29.835,29.8528,47675.0
2020-06-03 10:45:00,33.5,33.5,33.33,33.34,38068.0,29.8439,29.8439,29.6925,29.7014,38068.0
2020-06-03 10:50:00,33.33,33.37,33.31,33.33,23313.0,29.6925,29.7281,29.6747,29.6925,23313.0
2020-06-03 10:55:00,33.34,33.35,33.3,33.32,25489.0,29.7014,29.7103,29.6657,29.6836,25489.0
2020-06-03 11:00:00,33.32,33.39,33.29,33.37,27804.0,29.6836,29.7459,29.6568,29.7281,27804.0
2020-06-03 11:05:00,33.38,33.46,33.37,33.43,24744.0,29.737,29.8083,29.7281,29.7816,24744.0
2020-06-03 11:10:00,33.44,33.46,33.38,33.39,13330.0,29.7905,29.8083,29.737,29.7459,13330.0
2020-06-03 11:15:00,33.4,33.44,33.35,33.38,30619.0,29.7548,29.7905,29.7103,29.737,30619.0
2020-06-03 11:20:00,33.37,33.41,33.32,33.39,31449.0,29.7281,29.7637,29.6836,29.7459,31449.0
2020-06-03 11:25:00,33.38,33.41,33.36,33.41,35978.0,29.737,29.7637,29.7192,29.7637,35978.0
2020-06-03 11:30:00,33.41,33.49,33.4,33.47,24893.0,29.7637,29.835,29.7548,29.8172,24893.0
2020-06-03 11:35:00,33.47,33.5,33.46,33.49,45869.0,29.8172,29.8439,29.8083,29.835,45869.0
2020-06-03 11:40:00,33.49,33.51,33.43,33.45,25911.0,29.835,29.8528,29.7816,29.7994,25911.0
2020-06-03 11:45:00,33.44,33.47,33.39,33.42,26035.0,29.7905,29.8172,29.7459,29.7727,26035.0
2020-06-03 11:50:00,33.41,33.47,33.4,33.45,49619.0,29.7637,29.8172,29.7548,29.7994,49619.0
2020-06-03 11:55:00,33.46,33.5,33.46,33.48,31274.0,29.8083,29.8439,29.8083,29.8261,31274.0
2020-06-03 12:00:00,33.48,33.53,33.47,33.5,20300.0,29.8261,29.8706,29.8172,29.8439,20300.0
2020-06-03 12:05:00,33.52,33.53,33.48,33.51,25055.0,29.8617,29.8706,29.8261,29.8528,25055.0
2020-06-03 12:10:00,33.51,33.54,33.49,33.54,20118.0,29.8528,29.8796,29.835,29.8796,20118.0
2020-06-03 12:15:00,33.54,33.55,33.45,33.45,37780.0,29.8796,29.8885,29.7994,29.7994,37780.0
2020-06-03 12:20:00,33.45,33.47,33.4,33.41,16465.0,29.7994,29.8172,29.7548,29.7637,16465.0
2020-06-03 12:25:00,33.41,33.47,33.4,33.47,15079.0,29.7637,29.8172,29.7548,29.8172,15079.0
2020-06-03 12:30:00,33.48,33.56,33.47,33.55,23128.0,29.8261,29.8974,29.8172,29.8885,23128.0
2020-06-03 12:35:00,33.56,33.57,33.51,33.53,19328.0,29.8974,29.9063,29.8528,29.8706,19328.0
2020-06-03 12:40:00,33.53,33.57,33.52,33.52,14096.0,29.8706,29.9063,29.8617,29.8617,14096.0
2020-06-03 12:45:00,33.52,33.53,33.49,33.5,20358.0,29.8617,29.8706,29.835,29.8439,20358.0
2020-06-03 12:50:00,33.51,33.55,33.51,33.54,27446.0,29.8528,29.8885,29.8528,29.8796,27446.0
2020-06-03 12:55:00,33.54,33.56,33.53,33.55,14970.0,29.8796,29.8974,29.8706,29.8885,14970.0
2020-06-03 13:00:00,33.56,33.61,33.56,33.61,29296.0,29.8974,29.9419,29.8974,29.9419,29296.0
2020-06-03 13:05:00,33.6,33.64,33.57,33.63,27214.0,29.933,29.9686,29.9063,29.9597,27214.0
2020-06-03 13:10:00,33.62,33.62,33.57,33.58,19768.0,29.9508,29.9508,29.9063,29.9152,19768.0
2020-06-03 13:15:00,33.58,33.59,33.54,33.55,23364.0,29.9152,29.9241,29.8796,29.8885,23364.0
2020-06-03 13:20:00,33.55,33.56,33.53,33.56,20549.0,29.8885,29.8974,29.8706,29.8974,20549.0
2020-06-03 13:25:00,33.55,33.57,33.52,33.53,20144.0,29.8885,29.9063,29.8617,29.8706,20144.0
2020-06-03 13:30:00,33.52,33.56,33.52,33.55,14594.0,29.8617,29.8974,29.8617,29.8885,14594.0
2020-06-03 13:35:00,33.54,33.56,33.49,33.49,18892.0,29.8796,29.8974,29.835,29.835,18892.0
2020-06-03 13:40:00,33.49,33.55,33.48,33.54,23888.0,29.835,29.8885,29.8261,29.8796,23888.0
2020-06-03 13:45:00,33.54,33.62,33.54,33.57,37595.0,29.8796,29.9508,29.8796,29.9063,37595.0
2020-06-03 13:50:00,33.56,33.58,33.53,33.55,12351.0,29.8974,29.9152,29.8706,29.8885,12351.0
2020-06-03 13:55:00,33.55,33.55,33.52,33.55,13172.0,29.8885,29.8885,29.8617,29.8885,13172.0
2020-06-03 14:00:00,33.54,33.63,33.53,33.63,23968.0,29.8796,29.9597,29.8706,29.9597,23968.0
2020-06-03 14:05:00,33.62,33.62,33.55,33.56,16832.0,29.9508,29.9508,29.8885,29.8974,16832.0
2020-06-03 14:10:00,33.56,33.6,33.55,33.59,14460.0,29.8974,29.933,29.8885,29.9241,14460.0
2020-06-03 14:15:00,33.58,33.62,33.58,33.62,17041.0,29.9152,29.9508,29.9152,29.9508,17041.0
2020-06-03 14:20:00,33.62,33.63,33.59,33.63,21813.0,29.9508,29.9597,29.9241,29.9597,21813.0
2020-06-03 14:25:00,33.62,33.67,33.62,33.64,21904.0,29.9508,29.9954,29.9508,29.9686,21904.0
2020-06-03 14:30:00,33.64,33.68,33.61,33.67,34250.0,29.9686,30.0043,29.9419,29.9954,34250.0
2020-06-03 14:35:00,33.67,33.71,33.66,33.67,33105.0,29.9954,30.031,29.9865,29.9954,33105.0
2020-06-03 14:40:00,33.66,33.67,33.63,33.65,28800.0,29.9865,29.9954,29.9597,29.9776,28800.0
2020-06-03 14:45:00,33.66,33.67,33.62,33.64,22660.0,29.9865,29.9954,29.9508,29.9686,22660.0
2020-06-03 14:50:00,33.63,33.67,33.61,33.65,20801.0,29.9597,29.9954,29.9419,29.9776,20801.0
2020-06-03 14:55:00,33.64,33.65,33.59,33.59,33109.0,29.9686,29.9776,29.9241,29.9241,33109.0
2020-06-03 15:00:00,33.59,33.64,33.58,33.64,18571.0,29.9241,29.9686,29.9152,29.9686,18571.0
2020-06-03 15:05:00,33.63,33.65,33.61,33.64,26196.0,29.9597,29.9776,29.9419,29.9686,26196.0
2020-06-03 15:10:00,33.65,33.66,33.62,33.64,32094.0,29.9776,29.9865,29.9508,29.9686,32094.0
2020-06-03 15:15:00,33.63,33.65,33.61,33.64,25041.0,29.9597,29.9776,29.9419,29.9686,25041.0
2020-06-03 15:20:00,33.64,33.69,33.61,33.68,42924.0,29.9686,30.0132,29.9419,30.0043,42924.0
2020-06-03 15:25:00,33.68,33.7,33.65,33.66,47508.0,30.0043,30.0221,29.9776,29.9865,47508.0
2020-06-03 15:30:00,33.66,33.7,33.64,33.67,48741.0,29.9865,30.0221,29.9686,29.9954,48741.0
2020-06-03 15:35:00,33.67,33.72,33.66,33.71,48712.0,29.9954,30.0399,29.9865,30.031,48712.0
2020-06-03 15:40:00,33.7,33.72,33.67,33.7,49742.0,30.0221,30.0399,29.9954,30.0221,49742.0
2020-06-03 15:45:00,33.7,33.7,33.65,33.69,70362.0,30.0221,30.0221,29.9776,30.0132,70362.0
2020-06-03 15:50:00,33.68,33.69,33.66,33.68,107704.0,30.0043,30.0132,29.9865,30.0043,107704.0
2020-06-03 15:55:00,33.68,33.69,33.53,33.57,187522.0,30.0043,30.0132,29.8706,29.9063,187522.0
2020-06-04 09:30:00,33.34,33.54,33.34,33.53,57432.0,29.7014,29.8796,29.7014,29.8706,57432.0
2020-06-04 09:35:00,33.52,33.57,33.4,33.44,36337.0,29.8617,29.9063,29.7548,29.7905,36337.0
2020-06-04 09:40:00,33.42,33.51,33.29,33.51,35565.0,29.7727,29.8528,29.6568,29.8528,35565.0
2020-06-04 09:45:00,33.52,33.58,33.42,33.5,56195.0,29.8617,29.9152,29.7727,29.8439,56195.0
2020-06-04 09:50:00,33.51,33.61,33.48,33.59,32258.0,29.8528,29.9419,29.8261,29.9241,32258.0
2020-06-04 09:55:00,33.6,33.67,33.48,33.67,45962.0,29.933,29.9954,29.8261,29.9954,45962.0
2020-06-04 10:00:00,33.66,33.75,33.62,33.75,40404.0,29.9865,30.0666,29.9508,30.0666,40404.0
2020-06-04 10:05:00,33.75,33.75,33.62,33.66,36768.0,30.0666,30.0666,29.9508,29.9865,36768.0
2020-06-04 10:10:00,33.65,33.71,33.62,33.71,97928.0,29.9776,30.031,29.9508,30.031,97928.0
2020-06-04 10:15:00,33.72,33.8,33.69,33.8,24955.0,30.0399,30.1112,30.0132,30.1112,24955.0
2020-06-04 10:20:00,33.8,33.81,33.68,33.76,19634.0,30.1112,30.1201,30.0043,30.0755,19634.0
2020-06-04 10:25:00,33.76,33.86,33.75,33.84,25795.0,30.0755,30.1646,30.0666,30.1468,25795.0
2020-06-04 10:30:00,33.85,33.92,33.83,33.9,27105.0,30.1557,30.2181,30.1379,30.2003,27105.0
2020-06-04 10:35:00,33.91,33.91,33.83,33.83,21529.0,30.2092,30.2092,30.1379,30.1379,21529.0
2020-06-04 10:40:00,33.83,33.91,33.82,33.91,22882.0,30.1379,30.2092,30.129,30.2092,22882.0
2020-06-04 10:45:00,33.91,34.07,33.89,34.06,57987.0,30.2092,30.3517,30.1914,30.3428,57987.0
2020-06-04 10:50:00,34.06,34.06,33.97,34.04,38894.0,30.3428,30.3428,30.2626,30.325,38894.0
2020-06-04 10:55:00,34.05,34.08,34.0,34.06,45660.0,30.3339,30.3606,30.2894,30.3428,45660.0
2020-06-04 11:00:00,34.07,34.1,33.93,33.96,29804.0,30.3517,30.3784,30.227,30.2537,29804.0
2020-06-04 11:05:00,33.95,33.98,33.91,33.96,39598.0,30.2448,30.2715,30.2092,30.2537,39598.0
2020-06-04 11:10:00,33.95,34.01,33.92,33.99,43870.0,30.2448,30.2983,30.2181,30.2804,43870.0
2020-06-04 11:15:00,34.0,34.02,33.96,33.99,39842.0,30.2894,30.3072,30.2537,30.2804,39842.0
2020-06-04 11:20:00,33.98,34.14,33.97,34.14,68260.0,30.2715,30.4141,30.2626,30.4141,68260.0
2020-06-04 11:25:00,34.14,34.15,33.93,33.97,65569.0,30.4141,30.423,30.227,30.2626,65569.0
2020-06-04 11:30:00,33.97,34.03,33.96,34.02,27797.0,30.2626,30.3161,30.2537,30.3072,27797.0
2020-06-04 11:35:00,34.02,34.03,33.96,34.02,26827.0,30.3072,30.3161,30.2537,30.3072,26827.0
2020-06-04 11:40:00,34.03,34.04,33.97,34.02,29923.0,30.3161,30.325,30.2626,30.3072,29923.0
2020-06-04 11:45:00,34.02,34.03,33.93,33.95,26296.0,30.3072,30.3161,30.227,30.2448,26296.0
2020-06-04 11:50:00,33.95,33.96,33.9,33.94,23360.0,30.2448,30.2537,30.2003,30.2359,23360.0
2020-06-04 11:55:00,33.93,33.97,33.92,33.95,16296.0,30.227,30.2626,30.2181,30.2448,16296.0
2020-06-04 12:00:00,33.95,33.97,33.88,33.89,51311.0,30.2448,30.2626,30.1824,30.1914,51311.0
2020-06-04 12:05:00,33.88,33.9,33.82,33.84,153341.0,30.1824,30.2003,30.129,30.1468,153341.0
2020-06-04 12:10:00,33.85,33.86,33.8,33.8,69960.0,30.1557,30.1646,30.1112,30.1112,69960.0
2020-06-04 12:15:00,33.81,33.85,33.78,33.84,40757.0,30.1201,30.1557,30.0934,30.1468,40757.0
2020-06-04 12:20:00,33.84,33.86,33.81,33.84,47394.0,30.1468,30.1646,30.1201,30.1468,47394.0
2020-06-04 12:25:00,33.84,33.84,33.81,33.83,62021.0,30.1468,30.1468,30.1201,30.1379,62021.0
2020-06-04 12:30:00,33.82,33.84,33.77,33.83,80842.0,30.129,30.1468,30.0845,30.1379,80842.0
2020-06-04 12:35:00,33.83,33.85,33.81,33.85,33730.0,30.1379,30.1557,30.1201,30.1557,33730.0
2020-06-04 12:40:00,33.84,33.85,33.82,33.85,74621.0,30.1468,30.1557,30.129,30.1557,74621.0
2020-06-04 12:45:00,33.84,33.85,33.81,33.83,47064.0,30.1468,30.1557,30.1201,30.1379,47064.0
2020-06-04 12:50:00,33.83,33.85,33.82,33.84,29052.0,30.1379,30.1557,30.129,30.1468,29052.0
2020-06-04 12:55:00,33.85,33.88,33.84,33.85,22122.0,30.1557,30.1824,30.1468,30.1557,22122.0
2020-06-04 13:00:00,33.85,33.87,33.81,33.83,36620.0,30.1557,30.1735,30.1201,30.1379,36620.0
2020-06-04 13:05:00,33.83,33.89,33.82,33.89,29437.0,30.1379,30.1914,30.129,30.1914,29437.0
2020-06-04 13:10:00,33.88,33.89,33.83,33.86,16279.0,30.1824,30.1914,30.1379,30.1646,16279.0
2020-06-04 13:15:00,33.87,33.88,33.84,33.88,20257.0,30.1735,30.1824,30.1468,30.1824,20257.0
2020-06-04 13:20:00,33.89,33.94,33.88,33.91,22458.0,30.1914,30.2359,30.1824,30.2092,22458.0
2020-06-04 13:25:00,33.9,33.94,33.88,33.92,13442.0,30.2003,30.2359,30.1824,30.2181,13442.0
2020-06-04 13:30:00,33.92,33.98,33.92,33.95,34775.0,30.2181,30.2715,30.2181,30.2448,34775.0
2020-06-04 13:35:00,33.96,34.01,33.95,34.01,14308.0,30.2537,30.2983,30.2448,30.2983,14308.0
2020-06-04 13:40:00,34.0,34.16,33.99,34.14,57904.0,30.2894,30.4319,30.2804,30.4141,57904.0
2020-06-04 13:45:00,34.13,34.14,34.08,34.11,58728.0,30.4052,30.4141,30.3606,30.3873,58728.0
2020-06-04 13:50:00,34.11,34.15,34.09,34.14,24715.0,30.3873,30.423,30.3695,30.4141,24715.0
2020-06-04 13:55:00,34.14,34.2,34.13,34.15,32032.0,30.4141,30.4675,30.4052,30.423,32032.0
2020-06-04 14:00:00,34.15,34.16,34.1,34.12,28864.0,30.423,30.4319,30.3784,30.3963,28864.0
2020-06-04 14:05:00,34.12,34.13,34.08,34.11,22167.0,30.3963,30.4052,30.3606,30.3873,22167.0
2020-06-04 14:10:00,34.11,34.2,34.11,34.17,30934.0,30.3873,30.4675,30.3873,30.4408,30934.0
2020-06-04 14:15:00,34.18,34.21,34.15,34.19,42738.0,30.4497,30.4764,30.423,30.4586,42738.0
2020-06-04 14:20:00,34.2,34.28,34.19,34.27,41545.0,30.4675,30.5388,30.4586,30.5299,41545.0
2020-06-04 14:25:00,34.27,34.28,34.21,34.23,43802.0,30.5299,30.5388,30.4764,30.4943,43802.0
2020-06-04 14:30:00,34.23,34.24,34.15,34.18,33477.0,30.4943,30.5032,30.423,30.4497,33477.0
2020-06-04 14:35:00,34.18,34.19,34.16,34.19,33179.0,30.4497,30.4586,30.4319,30.4586,33179.0
2020-06-04 14:40:00,34.19,34.3,34.18,34.29,43913.0,30.4586,30.5566,30.4497,30.5477,43913.0
2020-06-04 14:45:00,34.28,34.34,34.27,34.32,42452.0,30.5388,30.5922,30.5299,30.5744,42452.0
2020-06-04 14:50:00,34.33,34.4,34.32,34.39,51919.0,30.5833,30.6457,30.5744,30.6368,51919.0
2020-06-04 14:55:00,34.39,34.4,34.29,34.36,147655.0,30.6368,30.6457,30.5477,30.6101,147655.0
2020-06-04 15:00:00,34.37,34.37,34.25,34.25,61818.0,30.619,30.619,30.5121,30.5121,61818.0
2020-06-04 15:05:00,34.25,34.28,34.21,34.23,48299.0,30.5121,30.5388,30.4764,30.4943,48299.0
2020-06-04 15:10:00,34.23,34.25,34.14,34.15,44018.0,30.4943,30.5121,30.4141,30.423,44018.0
2020-06-04 15:15:00,34.14,34.15,34.07,34.13,47350.0,30.4141,30.423,30.3517,30.4052,47350.0
2020-06-04 15:20:00,34.14,34.15,34.1,34.14,60281.0,30.4141,30.423,30.3784,30.4141,60281.0
2020-06-04 15:25:00,34.15,34.22,34.14,34.22,43112.0,30.423,30.4853,30.4141,30.4853,43112.0
2020-06-04 15:30:00,34.22,34.33,34.21,34.31,69281.0,30.4853,30.5833,30.4764,30.5655,69281.0
2020-06-04 15:35:00,34.32,34.34,34.24,34.26,75246.0,30.5744,30.5922,30.5032,30.521,75246.0
2020-06-04 15:40:00,34.27,34.39,34.26,34.37,144589.0,30.5299,30.6368,30.521,30.619,144589.0
2020-06-04 15:45:00,34.38,34.41,34.34,34.39,113983.0,30.6279,30.6546,30.5922,30.6368,113983.0
2020-06-04 15:50:00,34.39,34.47,34.35,34.44,179369.0,30.6368,30.7081,30.6012,30.6813,179369.0
2020-06-04 15:55:00,34.45,34.48,34.33,34.41,552198.0,30.6902,30.717,30.5833,30.6546,552198.0
2020-06-05 09:30:00,35.72,36.28,35.66,36.07,128750.0,31.8216,32.3205,31.7682,32.1334,128750.0
2020-06-05 09:35:00,36.08,36.1,35.78,35.88,52116.0,32.1423,32.1602,31.8751,31.9642,52116.0
2020-06-05 09:40:00,35.89,35.91,35.72,35.87,37651.0,31.9731,31.9909,31.8216,31.9553,37651.0
2020-06-05 09:45:00,35.87,35.87,35.71,35.77,59276.0,31.9553,31.9553,31.8127,31.8662,59276.0
2020-06-05 09:50:00,35.78,35.85,35.71,35.82,43561.0,31.8751,31.9374,31.8127,31.9107,43561.0
2020-06-05 09:55:00,35.82,35.84,35.58,35.6,69240.0,31.9107,31.9285,31.6969,31.7147,69240.0
2020-06-05 10:00:00,35.61,35.82,35.59,35.82,42854.0,31.7236,31.9107,31.7058,31.9107,42854.0
2020-06-05 10:05:00,35.82,35.97,35.79,35.84,62357.0,31.9107,32.0444,31.884,31.9285,62357.0
2020-06-05 10:10:00,35.84,35.91,35.71,35.9,53734.0,31.9285,31.9909,31.8127,31.982,53734.0
2020-06-05 10:15:00,35.89,35.99,35.85,35.9,65040.0,31.9731,32.0622,31.9374,31.982,65040.0
2020-06-05 10:20:00,35.91,35.95,35.73,35.74,65716.0,31.9909,32.0265,31.8305,31.8395,65716.0
2020-06-05 10:25:00,35.73,35.77,35.64,35.69,30512.0,31.8305,31.8662,31.7504,31.7949,30512.0
2020-06-05 10:30:00,35.69,35.69,35.61,35.63,31930.0,31.7949,31.7949,31.7236,31.7415,31930.0
2020-06-05 10:35:00,35.62,35.65,35.56,35.61,38347.0,31.7326,31.7593,31.6791,31.7236,38347.0
2020-06-05 10:40:00,35.62,35.8,35.62,35.79,29164.0,31.7326,31.8929,31.7326,31.884,29164.0
2020-06-05 10:45:00,35.8,35.94,35.77,35.93,41860.0,31.8929,32.0176,31.8662,32.0087,41860.0
2020-06-05 10:50:00,35.94,36.07,35.93,35.98,42699.0,32.0176,32.1334,32.0087,32.0533,42699.0
2020-06-05 10:55:00,35.98,36.03,35.93,36.03,30697.0,32.0533,32.0978,32.0087,32.0978,30697.0
2020-06-05 11:00:00,36.03,36.11,36.0,36.1,32120.0,32.0978,32.1691,32.0711,32.1602,32120.0
2020-06-05 11:05:00,36.09,36.18,36.07,36.1,25535.0,32.1513,32.2314,32.1334,32.1602,25535.0
2020-06-05 11:10:00,36.1,36.14,36.07,36.14,25835.0,32.1602,32.1958,32.1334,32.1958,25835.0
2020-06-05 11:15:00,36.14,36.2,36.14,36.2,27628.0,32.1958,32.2493,32.1958,32.2493,27628.0
2020-06-05 11:20:00,36.19,36.27,36.18,36.26,28394.0,32.2403,32.3116,32.2314,32.3027,28394.0
2020-06-05 11:25:00,36.27,36.28,36.23,36.24,38600.0,32.3116,32.3205,32.276,32.2849,38600.0
2020-06-05 11:30:00,36.24,36.39,36.21,36.37,56322.0,32.2849,32.4185,32.2582,32.4007,56322.0
2020-06-05 11:35:00,36.37,36.4,36.29,36.38,74997.0,32.4007,32.4274,32.3294,32.4096,74997.0
2020-06-05 11:40:00,36.38,36.45,36.34,36.4,48906.0,32.4096,32.472,32.374,32.4274,48906.0
2020-06-05 11:45:00,36.39,36.4,36.29,36.33,35695.0,32.4185,32.4274,32.3294,32.3651,35695.0
2020-06-05 11:50:00,36.33,36.44,36.31,36.42,48313.0,32.3651,32.4631,32.3472,32.4452,48313.0
2020-06-05 11:55:00,36.42,36.42,36.35,36.42,53731.0,32.4452,32.4452,32.3829,32.4452,53731.0
2020-06-05 12:00:00,36.43,36.46,36.36,36.38,49175.0,32.4542,32.4809,32.3918,32.4096,49175.0
2020-06-05 12:05:00,36.38,36.41,36.3,36.37,44602.0,32.4096,32.4363,32.3383,32.4007,44602.0
2020-06-05 12:10:00,36.37,36.41,36.29,36.3,82762.0,32.4007,32.4363,32.3294,32.3383,82762.0
2020-06-05 12:15:00,36.3,36.32,36.27,36.31,164544.0,32.3383,32.3562,32.3116,32.3472,164544.0
2020-06-05 12:20:00,36.3,36.38,36.3,36.37,34019.0,32.3383,32.4096,32.3383,32.4007,34019.0
2020-06-05 12:25:00,36.37,36.37,36.31,36.36,31573.0,32.4007,32.4007,32.3472,32.3918,31573.0
2020-06-05 12:30:00,36.36,36.4,36.35,36.37,35654.0,32.3918,32.4274,32.3829,32.4007,35654.0
2020-06-05 12:35:00,36.38,36.4,36.32,36.36,23958.0,32.4096,32.4274,32.3562,32.3918,23958.0
2020-06-05 12:40:00,36.36,36.36,36.31,36.33,21762.0,32.3918,32.3918,32.3472,32.3651,21762.0
2020-06-05 12:45:00,36.33,36.34,36.29,36.32,59891.0,32.3651,32.374,32.3294,32.3562,59891.0
2020-06-05 12:50:00,36.31,36.33,36.24,36.27,27065.0,32.3472,32.3651,32.2849,32.3116,27065.0
2020-06-05 12:55:00,36.27,36.3,36.27,36.3,21018.0,32.3116,32.3383,32.3116,32.3383,21018.0
2020-06-05 13:00:00,36.3,36.36,36.28,36.34,51737.0,32.3383,32.3918,32.3205,32.374,51737.0
2020-06-05 13:05:00,36.35,36.38,36.31,36.34,25913.0,32.3829,32.4096,32.3472,32.374,25913.0
2020-06-05 13:10:00,36.32,36.34,36.29,36.3,21622.0,32.3562,32.374,32.3294,32.3383,21622.0
2020-06-05 13:15:00,36.3,36.3,36.24,36.25,22509.0,32.3383,32.3383,32.2849,32.2938,22509.0
2020-06-05 13:20:00,36.26,36.31,36.23,36.31,33250.0,32.3027,32.3472,32.276,32.3472,33250.0
2020-06-05 13:25:00,36.31,36.34,36.29,36.32,24392.0,32.3472,32.374,32.3294,32.3562,24392.0
2020-06-05 13:30:00,36.33,36.34,36.3,36.3,20094.0,32.3651,32.374,32.3383,32.3383,20094.0
2020-06-05 13:35:00,36.3,36.31,36.2,36.2,40492.0,32.3383,32.3472,32.2493,32.2493,40492.0
2020-06-05 13:40:00,36.2,36.27,36.2,36.25,24035.0,32.2493,32.3116,32.2493,32.2938,24035.0
2020-06-05 13:45:00,36.26,36.29,36.22,36.22,23806.0,32.3027,32.3294,32.2671,32.2671,23806.0
2020-06-05 13:50:00,36.22,36.22,36.18,36.18,31849.0,32.2671,32.2671,32.2314,32.2314,31849.0
2020-06-05 13:55:00,36.17,36.17,36.11,36.15,19698.0,32.2225,32.2225,32.1691,32.2047,19698.0
2020-06-05 14:00:00,36.16,36.25,36.14,36.25,32853.0,32.2136,32.2938,32.1958,32.2938,32853.0
2020-06-05 14:05:00,36.25,36.25,36.17,36.18,28642.0,32.2938,32.2938,32.2225,32.2314,28642.0
2020-06-05 14:10:00,36.19,36.2,36.05,36.09,43401.0,32.2403,32.2493,32.1156,32.1513,43401.0
2020-06-05 14:15:00,36.08,36.09,36.03,36.05,58924.0,32.1423,32.1513,32.0978,32.1156,58924.0
2020-06-05 14:20:00,36.06,36.06,36.0,36.04,35679.0,32.1245,32.1245,32.0711,32.1067,35679.0
2020-06-05 14:25:00,36.03,36.07,36.01,36.06,32972.0,32.0978,32.1334,32.08,32.1245,32972.0
2020-06-05 14:30:00,36.06,36.13,36.05,36.08,57865.0,32.1245,32.1869,32.1156,32.1423,57865.0
2020-06-05 14:35:00,36.07,36.12,35.99,36.12,58396.0,32.1334,32.178,32.0622,32.178,58396.0
2020-06-05 14:40:00,36.12,36.19,36.12,36.19,28504.0,32.178,32.2403,32.178,32.2403,28504.0
2020-06-05 14:45:00,36.18,36.18,36.1,36.11,26911.0,32.2314,32.2314,32.1602,32.1691,26911.0
2020-06-05 14:50:00,36.11,36.14,36.09,36.11,50187.0,32.1691,32.1958,32.1513,32.1691,50187.0
2020-06-05 14:55:00,36.11,36.12,36.0,36.04,30404.0,32.1691,32.178,32.0711,32.1067,30404.0
2020-06-05 15:00:00,36.05,36.12,36.05,36.08,36541.0,32.1156,32.178,32.1156,32.1423,36541.0
2020-06-05 15:05:00,36.09,36.11,36.0,36.02,38848.0,32.1513,32.1691,32.0711,32.0889,38848.0
2020-06-05 15:10:00,36.03,36.03,35.94,35.96,44321.0,32.0978,32.0978,32.0176,32.0354,44321.0
2020-06-05 15:15:00,35.97,36.03,35.93,36.02,56795.0,32.0444,32.0978,32.0087,32.0889,56795.0
2020-06-05 15:20:00,36.01,36.07,35.94,35.99,65567.0,32.08,32.1334,32.0176,32.0622,65567.0
2020-06-05 15:25:00,36.0,36.07,35.99,36.03,43881.0,32.0711,32.1334,32.0622,32.0978,43881.0
2020-06-05 15:30:00,36.04,36.04,35.92,35.94,46660.0,32.1067,32.1067,31.9998,32.0176,46660.0
2020-06-05 15:35:00,35.94,36.0,35.92,36.0,132710.0,32.0176,32.0711,31.9998,32.0711,132710.0
2020-06-05 15:40:00,36.0,36.07,35.97,36.04,100327.0,32.0711,32.1334,32.0444,32.1067,100327.0
2020-06-05 15:45:00,36.04,36.05,35.98,36.0,161407.0,32.1067,32.1156,32.0533,32.0711,161407.0
2020-06-05 15:50:00,36.01,36.11,35.99,36.11,398540.0,32.08,32.1691,32.0622,32.1691,398540.0
2020-06-05 15:55:00,36.1,36.13,36.03,36.04,400716.0,32.1602,32.1869,32.0978,32.1067,400716.0
2020-06-08 09:30:00,36.23,36.88,36.18,36.84,150698.0,32.276,32.855,32.2314,32.8194,150698.0
2020-06-08 09:35:00,36.85,36.91,36.58,36.63,59715.0,32.8283,32.8818,32.5878,32.6323,59715.0
2020-06-08 09:40:00,36.62,36.83,36.58,36.81,57033.0,32.6234,32.8105,32.5878,32.7927,57033.0
2020-06-08 09:45:00,36.83,36.87,36.67,36.67,57401.0,32.8105,32.8461,32.668,32.668,57401.0
2020-06-08 09:50:00,36.69,36.73,36.57,36.7,38246.0,32.6858,32.7214,32.5789,32.6947,38246.0
2020-06-08 09:55:00,36.7,36.73,36.56,36.67,56726.0,32.6947,32.7214,32.57,32.668,56726.0
2020-06-08 10:00:00,36.68,36.71,36.65,36.66,42966.0,32.6769,32.7036,32.6501,32.659,42966.0
2020-06-08 10:05:00,36.66,36.67,36.6,36.65,24784.0,32.659,32.668,32.6056,32.6501,24784.0
2020-06-08 10:10:00,36.64,36.71,36.62,36.71,49060.0,32.6412,32.7036,32.6234,32.7036,49060.0
2020-06-08 10:15:00,36.7,36.73,36.67,36.68,39982.0,32.6947,32.7214,32.668,32.6769,39982.0
2020-06-08 10:20:00,36.67,36.69,36.63,36.68,43349.0,32.668,32.6858,32.6323,32.6769,43349.0
2020-06-08 10:25:00,36.68,36.68,36.46,36.51,38510.0,32.6769,32.6769,32.4809,32.5254,38510.0
2020-06-08 10:30:00,36.51,36.58,36.46,36.57,38387.0,32.5254,32.5878,32.4809,32.5789,38387.0
2020-06-08 10:35:00,36.56,36.6,36.52,36.59,53337.0,32.57,32.6056,32.5343,32.5967,53337.0
2020-06-08 10:40:00,36.59,36.74,36.57,36.72,50585.0,32.5967,32.7303,32.5789,32.7125,50585.0
2020-06-08 10:45:00,36.73,36.77,36.65,36.75,32244.0,32.7214,32.757,32.6501,32.7392,32244.0
2020-06-08 10:50:00,36.75,36.8,36.72,36.79,40103.0,32.7392,32.7838,32.7125,32.7749,40103.0
2020-06-08 10:55:00,36.79,36.82,36.71,36.77,54100.0,32.7749,32.8016,32.7036,32.757,54100.0
2020-06-08 11:00:00,36.77,36.91,36.74,36.9,23111.0,32.757,32.8818,32.7303,32.8729,23111.0
2020-06-08 11:05:00,36.89,36.94,36.86,36.93,26784.0,32.8639,32.9085,32.8372,32.8996,26784.0
2020-06-08 11:10:00,36.93,36.99,36.92,36.96,22017.0,32.8996,32.953,32.8907,32.9263,22017.0
2020-06-08 11:15:00,36.97,37.07,36.96,37.03,42241.0,32.9352,33.0243,32.9263,32.9887,42241.0
2020-06-08 11:20:00,37.03,37.03,36.94,36.99,28646.0,32.9887,32.9887,32.9085,32.953,28646.0
2020-06-08 11:25:00,36.98,36.99,36.92,36.93,33431.0,32.9441,32.953,32.8907,32.8996,33431.0
2020-06-08 11:30:00,36.92,36.96,36.87,36.87,40990.0,32.8907,32.9263,32.8461,32.8461,40990.0
2020-06-08 11:35:00,36.86,36.87,36.75,36.79,51556.0,32.8372,32.8461,32.7392,32.7749,51556.0
2020-06-08 11:40:00,36.79,36.81,36.74,36.75,46609.0,32.7749,32.7927,32.7303,32.7392,46609.0
2020-06-08 11:45:00,36.74,36.81,36.71,36.81,43001.0,32.7303,32.7927,32.7036,32.7927,43001.0
2020-06-08 11:50:00,36.8,36.86,36.79,36.86,48893.0,32.7838,32.8372,32.7749,32.8372,48893.0
2020-06-08 11:55:00,36.86,36.88,36.83,36.84,36653.0,32.8372,32.855,32.8105,32.8194,36653.0
2020-06-08 12:00:00,36.85,36.88,36.85,36.87,24378.0,32.8283,32.855,32.8283,32.8461,24378.0
2020-06-08 12:05:00,36.87,36.9,36.86,36.88,24677.0,32.8461,32.8729,32.8372,32.855,24677.0
2020-06-08 12:10:00,36.87,36.9,36.81,36.82,42829.0,32.8461,32.8729,32.7927,32.8016,42829.0
2020-06-08 12:15:00,36.81,36.94,36.8,36.91,42737.0,32.7927,32.9085,32.7838,32.8818,42737.0
2020-06-08 12:20:00,36.91,36.93,36.86,36.89,28267.0,32.8818,32.8996,32.8372,32.8639,28267.0
2020-06-08 12:25:00,36.89,36.9,36.8,36.81,32944.0,32.8639,32.8729,32.7838,32.7927,32944.0
2020-06-08 12:30:00,36.82,36.82,36.71,36.73,27447.0,32.8016,32.8016,32.7036,32.7214,27447.0
2020-06-08 12:35:00,36.72,36.76,36.71,36.74,29035.0,32.7125,32.7481,32.7036,32.7303,29035.0
2020-06-08 12:40:00,36.74,36.76,36.63,36.65,24817.0,32.7303,32.7481,32.6323,32.6501,24817.0
2020-06-08 12:45:00,36.64,36.72,36.63,36.69,26027.0,32.6412,32.7125,32.6323,32.6858,26027.0
2020-06-08 12:50:00,36.69,36.74,36.66,36.73,32900.0,32.6858,32.7303,32.659,32.7214,32900.0
2020-06-08 12:55:00,36.74,36.74,36.63,36.64,27902.0,32.7303,32.7303,32.6323,32.6412,27902.0
2020-06-08 13:00:00,36.64,36.7,36.64,36.68,29920.0,32.6412,32.6947,32.6412,32.6769,29920.0
2020-06-08 13:05:00,36.69,36.71,36.67,36.7,31081.0,32.6858,32.7036,32.668,32.6947,31081.0
2020-06-08 13:10:00,36.7,36.73,36.67,36.73,28633.0,32.6947,32.7214,32.668,32.7214,28633.0
2020-06-08 13:15:00,36.73,36.74,36.64,36.64,39657.0,32.7214,32.7303,32.6412,32.6412,39657.0
2020-06-08 13:20:00,36.64,36.7,36.64,36.68,32895.0,32.6412,32.6947,32.6412,32.6769,32895.0
2020-06-08 13:25:00,36.67,36.7,36.67,36.69,27071.0,32.668,32.6947,32.668,32.6858,27071.0
2020-06-08 13:30:00,36.69,36.71,36.61,36.69,43144.0,32.6858,32.7036,32.6145,32.6858,43144.0
2020-06-08 13:35:00,36.7,36.77,36.67,36.76,25769.0,32.6947,32.757,32.668,32.7481,25769.0
2020-06-08 13:40:00,36.76,36.76,36.7,36.72,19724.0,32.7481,32.7481,32.6947,32.7125,19724.0
2020-06-08 13:45:00,36.73,36.73,36.66,36.67,20185.0,32.7214,32.7214,32.659,32.668,20185.0
2020-06-08 13:50:00,36.67,36.68,36.65,36.67,15466.0,32.668,32.6769,32.6501,32.668,15466.0
2020-06-08 13:55:00,36.67,36.68,36.61,36.61,29164.0,32.668,32.6769,32.6145,32.6145,29164.0
2020-06-08 14:00:00,36.61,36.65,36.59,36.65,31293.0,32.6145,32.6501,32.5967,32.6501,31293.0
2020-06-08 14:05:00,36.64,36.65,36.59,36.6,19688.0,32.6412,32.6501,32.5967,32.6056,19688.0
2020-06-08 14:10:00,36.6,36.62,36.58,36.62,39002.0,32.6056,32.6234,32.5878,32.6234,39002.0
2020-06-08 14:15:00,36.62,36.63,36.59,36.62,39283.0,32.6234,32.6323,32.5967,32.6234,39283.0
2020-06-08 14:20:00,36.61,36.67,36.61,36.63,63743.0,32.6145,32.668,32.6145,32.6323,63743.0
2020-06-08 14:25:00,36.63,36.69,36.62,36.68,45574.0,32.6323,32.6858,32.6234,32.6769,45574.0
2020-06-08 14:30:00,36.68,36.68,36.62,36.65,31231.0,32.6769,32.6769,32.6234,32.6501,31231.0
2020-06-08 14:35:00,36.65,36.69,36.65,36.68,44516.0,32.6501,32.6858,32.6501,32.6769,44516.0
2020-06-08 14:40:00,36.68,36.74,36.66,36.68,62759.0,32.6769,32.7303,32.659,32.6769,62759.0
2020-06-08 14:45:00,36.68,36.71,36.66,36.69,38131.0,32.6769,32.7036,32.659,32.6858,38131.0
2020-06-08 14:50:00,36.69,36.71,36.67,36.69,30424.0,32.6858,32.7036,32.668,32.6858,30424.0
2020-06-08 14:55:00,36.69,36.71,36.64,36.65,50895.0,32.6858,32.7036,32.6412,32.6501,50895.0
2020-06-08 15:00:00,36.65,36.67,36.64,36.66,50935.0,32.6501,32.668,32.6412,32.659,50935.0
2020-06-08 15:05:00,36.66,36.71,36.65,36.7,56426.0,32.659,32.7036,32.6501,32.6947,56426.0
2020-06-08 15:10:00,36.7,36.73,36.69,36.72,41160.0,32.6947,32.7214,32.6858,32.7125,41160.0
2020-06-08 15:15:00,36.72,36.75,36.7,36.72,54778.0,32.7125,32.7392,32.6947,32.7125,54778.0
2020-06-08 15:20:00,36.71,36.78,36.7,36.73,87335.0,32.7036,32.766,32.6947,32.7214,87335.0
2020-06-08 15:25:00,36.73,36.75,36.7,36.72,49983.0,32.7214,32.7392,32.6947,32.7125,49983.0
2020-06-08 15:30:00,36.72,36.76,36.7,36.75,78977.0,32.7125,32.7481,32.6947,32.7392,78977.0
2020-06-08 15:35:00,36.74,36.77,36.72,36.77,70830.0,32.7303,32.757,32.7125,32.757,70830.0
2020-06-08 15:40:00,36.77,36.79,36.75,36.77,74651.0,32.757,32.7749,32.7392,32.757,74651.0
2020-06-08 15:45:00,36.77,36.8,36.72,36.79,125082.0,32.757,32.7838,32.7125,32.7749,125082.0
2020-06-08 15:50:00,36.81,36.83,36.77,36.78,138253.0,32.7927,32.8105,32.757,32.766,138253.0
2020-06-08 15:55:00,36.77,36.82,36.75,36.82,307430.0,32.757,32.8016,32.7392,32.8016,307430.0
2020-06-09 09:30:00,36.08,36.1,35.7,36.06,95587.0,32.1423,32.1602,31.8038,32.1245,95587.0
2020-06-09 09:35:00,36.06,36.27,35.99,35.99,55406.0,32.1245,32.3116,32.0622,32.0622,55406.0
2020-06-09 09:40:00,36.0,36.13,35.98,36.03,42489.0,32.0711,32.1869,32.0533,32.0978,42489.0
2020-06-09 09:45:00,36.03,36.1,36.0,36.05,77449.0,32.0978,32.1602,32.0711,32.1156,77449.0
2020-06-09 09:50:00,36.04,36.07,35.8,35.83,54510.0,32.1067,32.1334,31.8929,31.9196,54510.0
2020-06-09 09:55:00,35.82,35.83,35.71,35.73,30789.0,31.9107,31.9196,31.8127,31.8305,30789.0
2020-06-09 10:00:00,35.73,35.77,35.67,35.73,31762.0,31.8305,31.8662,31.7771,31.8305,31762.0
2020-06-09 10:05:00,35.73,35.74,35.66,35.7,19437.0,31.8305,31.8395,31.7682,31.8038,19437.0
2020-06-09 10:10:00,35.69,35.73,35.63,35.73,27973.0,31.7949,31.8305,31.7415,31.8305,27973.0
2020-06-09 10:15:00,35.72,35.81,35.7,35.8,26151.0,31.8216,31.9018,31.8038,31.8929,26151.0
2020-06-09 10:20:00,35.8,35.84,35.77,35.83,16771.0,31.8929,31.9285,31.8662,31.9196,16771.0
2020-06-09 10:25:00,35.84,35.86,35.75,35.79,32783.0,31.9285,31.9464,31.8484,31.884,32783.0
2020-06-09 10:30:00,35.78,35.79,35.69,35.74,24454.0,31.8751,31.884,31.7949,31.8395,24454.0
2020-06-09 10:35:00,35.75,35.77,35.73,35.77,19911.0,31.8484,31.8662,31.8305,31.8662,19911.0
2020-06-09 10:40:00,35.76,35.78,35.72,35.76,28429.0,31.8573,31.8751,31.8216,31.8573,28429.0
2020-06-09 10:45:00,35.77,35.92,35.73,35.91,28848.0,31.8662,31.9998,31.8305,31.9909,28848.0
2020-06-09 10:50:00,35.91,35.99,35.89,35.98,46913.0,31.9909,32.0622,31.9731,32.0533,46913.0
2020-06-09 10:55:00,35.98,36.0,35.81,35.81,79645.0,32.0533,32.0711,31.9018,31.9018,79645.0
2020-06-09 11:00:00,35.79,35.86,35.74,35.84,50518.0,31.884,31.9464,31.8395,31.9285,50518.0
2020-06-09 11:05:00,35.84,35.84,35.75,35.77,26382.0,31.9285,31.9285,31.8484,31.8662,26382.0
2020-06-09 11:10:00,35.78,35.78,35.73,35.77,29580.0,31.8751,31.8751,31.8305,31.8662,29580.0
2020-06-09 11:15:00,35.77,35.78,35.72,35.78,30455.0,31.8662,31.8751,31.8216,31.8751,30455.0
2020-06-09 11:20:00,35.77,35.89,35.76,35.84,31265.0,31.8662,31.9731,31.8573,31.9285,31265.0
2020-06-09 11:25:00,35.83,35.86,35.8,35.81,37967.0,31.9196,31.9464,31.8929,31.9018,37967.0
2020-06-09 11:30:00,35.81,35.84,35.79,35.8,36516.0,31.9018,31.9285,31.884,31.8929,36516.0
2020-06-09 11:35:00,35.8,35.81,35.72,35.76,59669.0,31.8929,31.9018,31.8216,31.8573,59669.0
2020-06-09 11:40:00,35.76,35.76,35.7,35.75,26816.0,31.8573,31.8573,31.8038,31.8484,26816.0
2020-06-09 11:45:00,35.75,35.76,35.69,35.71,32209.0,31.8484,31.8573,31.7949,31.8127,32209.0
2020-06-09 11:50:00,35.7,35.71,35.66,35.7,37391.0,31.8038,31.8127,31.7682,31.8038,37391.0
2020-06-09 11:55:00,35.71,35.72,35.67,35.68,19874.0,31.8127,31.8216,31.7771,31.786,19874.0
2020-06-09 12:00:00,35.68,35.7,35.65,35.66,28116.0,31.786,31.8038,31.7593,31.7682,28116.0
2020-06-09 12:05:00,35.66,35.68,35.63,35.65,34605.0,31.7682,31.786,31.7415,31.7593,34605.0
2020-06-09 12:10:00,35.64,35.68,35.64,35.66,27514.0,31.7504,31.786,31.7504,31.7682,27514.0
2020-06-09 12:15:00,35.67,35.71,35.65,35.65,30505.0,31.7771,31.8127,31.7593,31.7593,30505.0
2020-06-09 12:20:00,35.66,35.69,35.65,35.68,29011.0,31.7682,31.7949,31.7593,31.786,29011.0
2020-06-09 12:25:00,35.68,35.71,35.67,35.7,11365.0,31.786,31.8127,31.7771,31.8038,11365.0
2020-06-09 12:30:00,35.7,35.74,35.68,35.7,26994.0,31.8038,31.8395,31.786,31.8038,26994.0
2020-06-09 12:35:00,35.71,35.72,35.67,35.68,22417.0,31.8127,31.8216,31.7771,31.786,22417.0
2020-06-09 12:40:00,35.68,35.69,35.64,35.64,22444.0,31.786,31.7949,31.7504,31.7504,22444.0
2020-06-09 12:45:00,35.65,35.68,35.54,35.55,50736.0,31.7593,31.786,31.6613,31.6702,50736.0
2020-06-09 12:50:00,35.55,35.56,35.49,35.53,64595.0,31.6702,31.6791,31.6167,31.6524,64595.0
2020-06-09 12:55:00,35.54,35.63,35.52,35.63,71445.0,31.6613,31.7415,31.6435,31.7415,71445.0
2020-06-09 13:00:00,35.63,35.67,35.62,35.64,24353.0,31.7415,31.7771,31.7326,31.7504,24353.0
2020-06-09 13:05:00,35.63,35.66,35.62,35.63,19004.0,31.7415,31.7682,31.7326,31.7415,19004.0
2020-06-09 13:10:00,35.63,35.68,35.62,35.66,24190.0,31.7415,31.786,31.7326,31.7682,24190.0
2020-06-09 13:15:00,35.66,35.69,35.63,35.67,24815.0,31.7682,31.7949,31.7415,31.7771,24815.0
2020-06-09 13:20:00,35.66,35.76,35.66,35.76,32729.0,31.7682,31.8573,31.7682,31.8573,32729.0
2020-06-09 13:25:00,35.76,35.81,35.74,35.79,32994.0,31.8573,31.9018,31.8395,31.884,32994.0
2020-06-09 13:30:00,35.8,35.81,35.77,35.78,19500.0,31.8929,31.9018,31.8662,31.8751,19500.0
2020-06-09 13:35:00,35.79,35.8,35.75,35.77,26938.0,31.884,31.8929,31.8484,31.8662,26938.0
2020-06-09 13:40:00,35.77,35.79,35.76,35.78,17167.0,31.8662,31.884,31.8573,31.8751,17167.0
2020-06-09 13:45:00,35.79,35.79,35.76,35.77,14037.0,31.884,31.884,31.8573,31.8662,14037.0
2020-06-09 13:50:00,35.77,35.78,35.74,35.74,20371.0,31.8662,31.8751,31.8395,31.8395,20371.0
2020-06-09 13:55:00,35.74,35.75,35.71,35.73,19578.0,31.8395,31.8484,31.8127,31.8305,19578.0
2020-06-09 14:00:00,35.74,35.74,35.64,35.65,34875.0,31.8395,31.8395,31.7504,31.7593,34875.0
2020-06-09 14:05:00,35.65,35.66,35.59,35.61,18273.0,31.7593,31.7682,31.7058,31.7236,18273.0
2020-06-09 14:10:00,35.61,35.66,35.6,35.65,34658.0,31.7236,31.7682,31.7147,31.7593,34658.0
2020-06-09 14:15:00,35.66,35.68,35.62,35.62,31726.0,31.7682,31.786,31.7326,31.7326,31726.0
2020-06-09 14:20:00,35.61,35.65,35.6,35.63,28158.0,31.7236,31.7593,31.7147,31.7415,28158.0
2020-06-09 14:25:00,35.63,35.68,35.61,35.64,26588.0,31.7415,31.786,31.7236,31.7504,26588.0
2020-06-09 14:30:00,35.64,35.73,35.63,35.73,37285.0,31.7504,31.8305,31.7415,31.8305,37285.0
2020-06-09 14:35:00,35.72,35.73,35.66,35.72,31172.0,31.8216,31.8305,31.7682,31.8216,31172.0
2020-06-09 14:40:00,35.72,35.75,35.7,35.75,21301.0,31.8216,31.8484,31.8038,31.8484,21301.0
2020-06-09 14:45:00,35.75,35.81,35.72,35.8,37964.0,31.8484,31.9018,31.8216,31.8929,37964.0
2020-06-09 14:50:00,35.8,35.85,35.8,35.84,25384.0,31.8929,31.9374,31.8929,31.9285,25384.0
2020-06-09 14:55:00,35.84,35.85,35.79,35.84,26554.0,31.9285,31.9374,31.884,31.9285,26554.0
2020-06-09 15:00:00,35.83,35.88,35.8,35.82,25873.0,31.9196,31.9642,31.8929,31.9107,25873.0
2020-06-09 15:05:00,35.82,35.88,35.78,35.85,30988.0,31.9107,31.9642,31.8751,31.9374,30988.0
2020-06-09 15:10:00,35.86,35.91,35.82,35.89,38576.0,31.9464,31.9909,31.9107,31.9731,38576.0
2020-06-09 15:15:00,35.89,35.94,35.87,35.91,30205.0,31.9731,32.0176,31.9553,31.9909,30205.0
2020-06-09 15:20:00,35.91,35.97,35.9,35.93,41306.0,31.9909,32.0444,31.982,32.0087,41306.0
2020-06-09 15:25:00,35.94,36.02,35.93,36.02,47141.0,32.0176,32.0889,32.0087,32.0889,47141.0
2020-06-09 15:30:00,36.02,36.02,35.93,35.94,46005.0,32.0889,32.0889,32.0087,32.0176,46005.0
2020-06-09 15:35:00,35.93,35.98,35.92,35.97,39803.0,32.0087,32.0533,31.9998,32.0444,39803.0
2020-06-09 15:40:00,35.97,36.0,35.93,35.94,52352.0,32.0444,32.0711,32.0087,32.0176,52352.0
2020-06-09 15:45:00,35.94,35.94,35.82,35.84,82653.0,32.0176,32.0176,31.9107,31.9285,82653.0
2020-06-09 15:50:00,35.81,35.83,35.7,35.79,148296.0,31.9018,31.9196,31.8038,31.884,148296.0
2020-06-09 15:55:00,35.8,35.8,35.71,35.74,292136.0,31.8929,31.8929,31.8127,31.8395,292136.0
2020-06-10 09:30:00,35.5,35.5,35.09,35.09,73996.0,31.6256,31.6256,31.2604,31.2604,73996.0
2020-06-10 09:35:00,35.09,35.17,34.93,34.98,57147.0,31.2604,31.3317,31.1179,31.1624,57147.0
2020-06-10 09:40:00,34.97,35.0,34.78,34.81,59686.0,31.1535,31.1802,30.9842,31.011,59686.0
2020-06-10 09:45:00,34.82,34.91,34.77,34.86,46717.0,31.0199,31.1,30.9753,31.0555,46717.0
2020-06-10 09:50:00,34.86,34.86,34.72,34.76,18517.0,31.0555,31.0555,30.9308,30.9664,18517.0
2020-06-10 09:55:00,34.77,34.85,34.66,34.84,36979.0,30.9753,31.0466,30.8773,31.0377,36979.0
2020-06-10 10:00:00,34.83,34.87,34.65,34.68,24948.0,31.0288,31.0644,30.8684,30.8951,24948.0
2020-06-10 10:05:00,34.69,34.72,34.62,34.72,73509.0,30.904,30.9308,30.8417,30.9308,73509.0
2020-06-10 10:10:00,34.71,34.71,34.54,34.56,107483.0,30.9219,30.9219,30.7704,30.7882,107483.0
2020-06-10 10:15:00,34.56,34.62,34.53,34.55,123718.0,30.7882,30.8417,30.7615,30.7793,123718.0
2020-06-10 10:20:00,34.54,34.58,34.43,34.52,53979.0,30.7704,30.8061,30.6724,30.7526,53979.0
2020-06-10 10:25:00,34.53,34.64,34.51,34.59,38484.0,30.7615,30.8595,30.7437,30.815,38484.0
2020-06-10 10:30:00,34.59,34.62,34.49,34.62,48142.0,30.815,30.8417,30.7259,30.8417,48142.0
2020-06-10 10:35:00,34.64,34.75,34.6,34.74,33434.0,30.8595,30.9575,30.8239,30.9486,33434.0
2020-06-10 10:40:00,34.75,34.77,34.61,34.62,39697.0,30.9575,30.9753,30.8328,30.8417,39697.0
2020-06-10 10:45:00,34.62,34.65,34.57,34.6,28996.0,30.8417,30.8684,30.7971,30.8239,28996.0
2020-06-10 10:50:00,34.61,34.64,34.52,34.53,31191.0,30.8328,30.8595,30.7526,30.7615,31191.0
2020-06-10 10:55:00,34.53,34.57,34.48,34.54,31228.0,30.7615,30.7971,30.717,30.7704,31228.0
2020-06-10 11:00:00,34.53,34.59,34.51,34.58,36206.0,30.7615,30.815,30.7437,30.8061,36206.0
2020-06-10 11:05:00,34.58,34.7,34.56,34.59,31489.0,30.8061,30.913,30.7882,30.815,31489.0
2020-06-10 11:10:00,34.59,34.61,34.53,34.6,16327.0,30.815,30.8328,30.7615,30.8239,16327.0
2020-06-10 11:15:00,34.6,34.65,34.59,34.64,19384.0,30.8239,30.8684,30.815,30.8595,19384.0
2020-06-10 11:20:00,34.64,34.69,34.62,34.65,22874.0,30.8595,30.904,30.8417,30.8684,22874.0
2020-06-10 11:25:00,34.65,34.7,34.62,34.64,30239.0,30.8684,30.913,30.8417,30.8595,30239.0
2020-06-10 11:30:00,34.64,34.65,34.53,34.54,24198.0,30.8595,30.8684,30.7615,30.7704,24198.0
2020-06-10 11:35:00,34.55,34.67,34.5,34.67,42006.0,30.7793,30.8862,30.7348,30.8862,42006.0
2020-06-10 11:40:00,34.67,34.75,34.66,34.68,36572.0,30.8862,30.9575,30.8773,30.8951,36572.0
2020-06-10 11:45:00,34.69,34.72,34.63,34.7,27443.0,30.904,30.9308,30.8506,30.913,27443.0
2020-06-10 11:50:00,34.7,34.77,34.69,34.77,39996.0,30.913,30.9753,30.904,30.9753,39996.0
2020-06-10 11:55:00,34.76,34.78,34.7,34.75,41772.0,30.9664,30.9842,30.913,30.9575,41772.0
2020-06-10 12:00:00,34.75,34.83,34.71,34.82,38377.0,30.9575,31.0288,30.9219,31.0199,38377.0
2020-06-10 12:05:00,34.82,34.84,34.75,34.78,24687.0,31.0199,31.0377,30.9575,30.9842,24687.0
2020-06-10 12:10:00,34.79,34.79,34.72,34.76,22711.0,30.9931,30.9931,30.9308,30.9664,22711.0
2020-06-10 12:15:00,34.75,34.8,34.72,34.79,32324.0,30.9575,31.002,30.9308,30.9931,32324.0
2020-06-10 12:20:00,34.78,34.83,34.77,34.82,17916.0,30.9842,31.0288,30.9753,31.0199,17916.0
2020-06-10 12:25:00,34.82,34.83,34.77,34.77,22035.0,31.0199,31.0288,30.9753,30.9753,22035.0
2020-06-10 12:30:00,34.77,34.78,34.72,34.72,26684.0,30.9753,30.9842,30.9308,30.9308,26684.0
2020-06-10 12:35:00,34.71,34.72,34.67,34.71,12757.0,30.9219,30.9308,30.8862,30.9219,12757.0
2020-06-10 12:40:00,34.7,34.7,34.65,34.66,30290.0,30.913,30.913,30.8684,30.8773,30290.0
2020-06-10 12:45:00,34.66,34.67,34.6,34.6,18189.0,30.8773,30.8862,30.8239,30.8239,18189.0
2020-06-10 12:50:00,34.6,34.64,34.58,34.63,25466.0,30.8239,30.8595,30.8061,30.8506,25466.0
2020-06-10 12:55:00,34.64,34.72,34.64,34.7,10517.0,30.8595,30.9308,30.8595,30.913,10517.0
2020-06-10 13:00:00,34.69,34.69,34.63,34.66,15182.0,30.904,30.904,30.8506,30.8773,15182.0
2020-06-10 13:05:00,34.66,34.74,34.63,34.74,15373.0,30.8773,30.9486,30.8506,30.9486,15373.0
2020-06-10 13:10:00,34.74,34.78,34.73,34.77,24469.0,30.9486,30.9842,30.9397,30.9753,24469.0
2020-06-10 13:15:00,34.77,34.82,34.76,34.81,21158.0,30.9753,31.0199,30.9664,31.011,21158.0
2020-06-10 13:20:00,34.8,34.84,34.77,34.82,34546.0,31.002,31.0377,30.9753,31.0199,34546.0
2020-06-10 13:25:00,34.81,34.83,34.77,34.77,37933.0,31.011,31.0288,30.9753,30.9753,37933.0
2020-06-10 13:30:00,34.76,34.79,34.74,34.76,17966.0,30.9664,30.9931,30.9486,30.9664,17966.0
2020-06-10 13:35:00,34.76,34.76,34.7,34.73,14723.0,30.9664,30.9664,30.913,30.9397,14723.0
2020-06-10 13:40:00,34.72,34.76,34.71,34.74,13196.0,30.9308,30.9664,30.9219,30.9486,13196.0
2020-06-10 13:45:00,34.73,34.79,34.73,34.75,13792.0,30.9397,30.9931,30.9397,30.9575,13792.0
2020-06-10 13:50:00,34.74,34.8,34.71,34.78,20911.0,30.9486,31.002,30.9219,30.9842,20911.0
2020-06-10 13:55:00,34.77,34.8,34.71,34.73,15454.0,30.9753,31.002,30.9219,30.9397,15454.0
2020-06-10 14:00:00,34.73,34.99,34.64,34.91,27599.0,30.9397,31.1713,30.8595,31.1,27599.0
2020-06-10 14:05:00,34.91,35.03,34.89,34.91,28442.0,31.1,31.2069,31.0822,31.1,28442.0
2020-06-10 14:10:00,34.91,34.97,34.91,34.95,25233.0,31.1,31.1535,31.1,31.1357,25233.0
2020-06-10 14:15:00,34.97,35.06,34.94,35.01,30916.0,31.1535,31.2337,31.1268,31.1891,30916.0
2020-06-10 14:20:00,35.01,35.02,34.85,34.86,22962.0,31.1891,31.198,31.0466,31.0555,22962.0
2020-06-10 14:25:00,34.86,34.95,34.86,34.94,13783.0,31.0555,31.1357,31.0555,31.1268,13783.0
2020-06-10 14:30:00,34.94,34.94,34.81,34.81,35610.0,31.1268,31.1268,31.011,31.011,35610.0
2020-06-10 14:35:00,34.82,34.83,34.69,34.69,19890.0,31.0199,31.0288,30.904,30.904,19890.0
2020-06-10 14:40:00,34.68,34.73,34.53,34.73,50669.0,30.8951,30.9397,30.7615,30.9397,50669.0
2020-06-10 14:45:00,34.72,34.72,34.52,34.52,40843.0,30.9308,30.9308,30.7526,30.7526,40843.0
2020-06-10 14:50:00,34.51,34.54,34.39,34.44,65994.0,30.7437,30.7704,30.6368,30.6813,65994.0
2020-06-10 14:55:00,34.44,34.52,34.41,34.45,43514.0,30.6813,30.7526,30.6546,30.6902,43514.0
2020-06-10 15:00:00,34.45,34.47,34.39,34.41,95290.0,30.6902,30.7081,30.6368,30.6546,95290.0
2020-06-10 15:05:00,34.41,34.56,34.41,34.5,79002.0,30.6546,30.7882,30.6546,30.7348,79002.0
2020-06-10 15:10:00,34.5,34.56,34.45,34.51,49706.0,30.7348,30.7882,30.6902,30.7437,49706.0
2020-06-10 15:15:00,34.5,34.54,34.47,34.53,34237.0,30.7348,30.7704,30.7081,30.7615,34237.0
2020-06-10 15:20:00,34.52,34.53,34.44,34.46,49331.0,30.7526,30.7615,30.6813,30.6991,49331.0
2020-06-10 15:25:00,34.47,34.68,34.45,34.66,63935.0,30.7081,30.8951,30.6902,30.8773,63935.0
2020-06-10 15:30:00,34.67,34.68,34.51,34.52,73752.0,30.8862,30.8951,30.7437,30.7526,73752.0
2020-06-10 15:35:00,34.51,34.53,34.46,34.52,99793.0,30.7437,30.7615,30.6991,30.7526,99793.0
2020-06-10 15:40:00,34.52,34.52,34.45,34.48,114017.0,30.7526,30.7526,30.6902,30.717,114017.0
2020-06-10 15:45:00,34.48,34.59,34.44,34.56,242469.0,30.717,30.815,30.6813,30.7882,242469.0
2020-06-10 15:50:00,34.57,34.63,34.53,34.58,205362.0,30.7971,30.8506,30.7615,30.8061,205362.0
2020-06-10 15:55:00,34.58,34.59,34.43,34.43,512667.0,30.8061,30.815,30.6724,30.6724,512667.0
2020-06-11 09:30:00,33.02,33.33,32.81,33.23,172939.0,29.4163,29.6925,29.2292,29.6034,172939.0
2020-06-11 09:35:00,33.24,33.34,33.06,33.13,111296.0,29.6123,29.7014,29.4519,29.5143,111296.0
2020-06-11 09:40:00,33.15,33.3,33.1,33.24,53729.0,29.5321,29.6657,29.4876,29.6123,53729.0
2020-06-11 09:45:00,33.23,33.52,33.23,33.39,64492.0,29.6034,29.8617,29.6034,29.7459,64492.0
2020-06-11 09:50:00,33.39,33.6,33.3,33.59,74942.0,29.7459,29.933,29.6657,29.9241,74942.0
2020-06-11 09:55:00,33.59,33.59,33.45,33.45,85660.0,29.9241,29.9241,29.7994,29.7994,85660.0
2020-06-11 10:00:00,33.45,33.55,33.42,33.42,156696.0,29.7994,29.8885,29.7727,29.7727,156696.0
2020-06-11 10:05:00,33.42,33.52,33.4,33.48,127365.0,29.7727,29.8617,29.7548,29.8261,127365.0
2020-06-11 10:10:00,33.48,33.67,33.46,33.52,93938.0,29.8261,29.9954,29.8083,29.8617,93938.0
2020-06-11 10:15:00,33.52,33.59,33.48,33.52,80713.0,29.8617,29.9241,29.8261,29.8617,80713.0
2020-06-11 10:20:00,33.52,33.61,33.52,33.56,124352.0,29.8617,29.9419,29.8617,29.8974,124352.0
2020-06-11 10:25:00,33.55,33.63,33.53,33.55,386084.0,29.8885,29.9597,29.8706,29.8885,386084.0
2020-06-11 10:30:00,33.54,33.67,33.47,33.61,179374.0,29.8796,29.9954,29.8172,29.9419,179374.0
2020-06-11 10:35:00,33.59,33.65,33.59,33.64,62176.0,29.9241,29.9776,29.9241,29.9686,62176.0
2020-06-11 10:40:00,33.64,33.64,33.6,33.62,84515.0,29.9686,29.9686,29.933,29.9508,84515.0
2020-06-11 10:45:00,33.62,33.64,33.34,33.35,252377.0,29.9508,29.9686,29.7014,29.7103,252377.0
2020-06-11 10:50:00,33.33,33.39,33.31,33.32,32507.0,29.6925,29.7459,29.6747,29.6836,32507.0
2020-06-11 10:55:00,33.32,33.5,33.23,33.48,93660.0,29.6836,29.8439,29.6034,29.8261,93660.0
2020-06-11 11:00:00,33.48,33.51,33.31,33.35,227774.0,29.8261,29.8528,29.6747,29.7103,227774.0
2020-06-11 11:05:00,33.35,33.43,33.31,33.34,56385.0,29.7103,29.7816,29.6747,29.7014,56385.0
2020-06-11 11:10:00,33.34,33.38,33.3,33.33,45390.0,29.7014,29.737,29.6657,29.6925,45390.0
2020-06-11 11:15:00,33.33,33.41,33.3,33.4,33003.0,29.6925,29.7637,29.6657,29.7548,33003.0
2020-06-11 11:20:00,33.38,33.42,33.34,33.34,34644.0,29.737,29.7727,29.7014,29.7014,34644.0
2020-06-11 11:25:00,33.33,33.35,33.28,33.31,50249.0,29.6925,29.7103,29.6479,29.6747,50249.0
2020-06-11 11:30:00,33.3,33.41,33.3,33.38,148965.0,29.6657,29.7637,29.6657,29.737,148965.0
2020-06-11 11:35:00,33.37,33.42,33.36,33.39,81022.0,29.7281,29.7727,29.7192,29.7459,81022.0
2020-06-11 11:40:00,33.39,33.45,33.37,33.45,65796.0,29.7459,29.7994,29.7281,29.7994,65796.0
2020-06-11 11:45:00,33.45,33.45,33.37,33.41,145492.0,29.7994,29.7994,29.7281,29.7637,145492.0
2020-06-11 11:50:00,33.42,33.45,33.37,33.43,111823.0,29.7727,29.7994,29.7281,29.7816,111823.0
2020-06-11 11:55:00,33.42,33.47,33.41,33.43,134464.0,29.7727,29.8172,29.7637,29.7816,134464.0
2020-06-11 12:00:00,33.42,33.45,33.32,33.44,223056.0,29.7727,29.7994,29.6836,29.7905,223056.0
2020-06-11 12:05:00,33.44,33.45,33.25,33.26,83990.0,29.7905,29.7994,29.6212,29.6301,83990.0
2020-06-11 12:10:00,33.26,33.35,33.25,33.33,127007.0,29.6301,29.7103,29.6212,29.6925,127007.0
2020-06-11 12:15:00,33.32,33.34,33.3,33.33,139152.0,29.6836,29.7014,29.6657,29.6925,139152.0
2020-06-11 12:20:00,33.34,33.39,33.31,33.35,62234.0,29.7014,29.7459,29.6747,29.7103,62234.0
2020-06-11 12:25:00,33.34,33.35,33.27,33.3,165959.0,29.7014,29.7103,29.639,29.6657,165959.0
2020-06-11 12:30:00,33.29,33.52,33.29,33.46,73501.0,29.6568,29.8617,29.6568,29.8083,73501.0
2020-06-11 12:35:00,33.45,33.48,33.42,33.42,52709.0,29.7994,29.8261,29.7727,29.7727,52709.0
2020-06-11 12:40:00,33.42,33.45,33.39,33.43,77531.0,29.7727,29.7994,29.7459,29.7816,77531.0
2020-06-11 12:45:00,33.44,33.46,33.39,33.44,74102.0,29.7905,29.8083,29.7459,29.7905,74102.0
2020-06-11 12:50:00,33.43,33.46,33.41,33.41,123272.0,29.7816,29.8083,29.7637,29.7637,123272.0
2020-06-11 12:55:00,33.41,33.48,33.37,33.48,116353.0,29.7637,29.8261,29.7281,29.8261,116353.0
2020-06-11 13:00:00,33.48,33.59,33.44,33.59,44664.0,29.8261,29.9241,29.7905,29.9241,44664.0
2020-06-11 13:05:00,33.59,33.64,33.55,33.62,170575.0,29.9241,29.9686,29.8885,29.9508,170575.0
2020-06-11 13:10:00,33.62,33.65,33.6,33.65,90707.0,29.9508,29.9776,29.933,29.9776,90707.0
2020-06-11 13:15:00,33.63,33.7,33.6,33.61,77193.0,29.9597,30.0221,29.933,29.9419,77193.0
2020-06-11 13:20:00,33.61,33.69,33.61,33.67,47812.0,29.9419,30.0132,29.9419,29.9954,47812.0
2020-06-11 13:25:00,33.67,33.69,33.65,33.68,111839.0,29.9954,30.0132,29.9776,30.0043,111839.0
2020-06-11 13:30:00,33.68,33.71,33.65,33.69,113187.0,30.0043,30.031,29.9776,30.0132,113187.0
2020-06-11 13:35:00,33.69,33.71,33.66,33.68,88534.0,30.0132,30.031,29.9865,30.0043,88534.0
2020-06-11 13:40:00,33.68,33.69,33.66,33.68,85803.0,30.0043,30.0132,29.9865,30.0043,85803.0
2020-06-11 13:45:00,33.67,33.72,33.65,33.69,201922.0,29.9954,30.0399,29.9776,30.0132,201922.0
2020-06-11 13:50:00,33.69,33.74,33.68,33.74,71766.0,30.0132,30.0577,30.0043,30.0577,71766.0
2020-06-11 13:55:00,33.74,33.77,33.68,33.71,72881.0,30.0577,30.0845,30.0043,30.031,72881.0
2020-06-11 14:00:00,33.71,33.75,33.6,33.6,249974.0,30.031,30.0666,29.933,29.933,249974.0
2020-06-11 14:05:00,33.59,33.73,33.56,33.72,103904.0,29.9241,30.0488,29.8974,30.0399,103904.0
2020-06-11 14:10:00,33.71,33.74,33.63,33.73,93520.0,30.031,30.0577,29.9597,30.0488,93520.0
2020-06-11 14:15:00,33.73,33.77,33.68,33.69,72969.0,30.0488,30.0845,30.0043,30.0132,72969.0
2020-06-11 14:20:00,33.68,33.75,33.65,33.7,70456.0,30.0043,30.0666,29.9776,30.0221,70456.0
2020-06-11 14:25:00,33.7,33.75,33.69,33.72,40990.0,30.0221,30.0666,30.0132,30.0399,40990.0
2020-06-11 14:30:00,33.72,33.72,33.62,33.66,174238.0,30.0399,30.0399,29.9508,29.9865,174238.0
2020-06-11 14:35:00,33.67,33.68,33.54,33.57,164580.0,29.9954,30.0043,29.8796,29.9063,164580.0
2020-06-11 14:40:00,33.56,33.65,33.56,33.63,167699.0,29.8974,29.9776,29.8974,29.9597,167699.0
2020-06-11 14:45:00,33.63,33.69,33.62,33.64,105043.0,29.9597,30.0132,29.9508,29.9686,105043.0
2020-06-11 14:50:00,33.63,33.66,33.51,33.52,208973.0,29.9597,29.9865,29.8528,29.8617,208973.0
2020-06-11 14:55:00,33.52,33.57,33.48,33.55,139000.0,29.8617,29.9063,29.8261,29.8885,139000.0
2020-06-11 15:00:00,33.54,33.67,33.53,33.66,197105.0,29.8796,29.9954,29.8706,29.9865,197105.0
2020-06-11 15:05:00,33.66,33.68,33.59,33.62,192178.0,29.9865,30.0043,29.9241,29.9508,192178.0
2020-06-11 15:10:00,33.63,33.69,33.58,33.65,147895.0,29.9597,30.0132,29.9152,29.9776,147895.0
2020-06-11 15:15:00,33.64,33.67,33.55,33.6,191534.0,29.9686,29.9954,29.8885,29.933,191534.0
2020-06-11 15:20:00,33.6,33.6,33.47,33.5,132417.0,29.933,29.933,29.8172,29.8439,132417.0
2020-06-11 15:25:00,33.5,33.52,33.45,33.5,158321.0,29.8439,29.8617,29.7994,29.8439,158321.0
2020-06-11 15:30:00,33.49,33.53,33.42,33.5,191773.0,29.835,29.8706,29.7727,29.8439,191773.0
2020-06-11 15:35:00,33.49,33.55,33.42,33.55,175715.0,29.835,29.8885,29.7727,29.8885,175715.0
2020-06-11 15:40:00,33.55,33.68,33.54,33.65,106204.0,29.8885,30.0043,29.8796,29.9776,106204.0
2020-06-11 15:45:00,33.66,33.69,33.62,33.64,298582.0,29.9865,30.0132,29.9508,29.9686,298582.0
2020-06-11 15:50:00,33.63,33.64,33.53,33.58,463716.0,29.9597,29.9686,29.8706,29.9152,463716.0
2020-06-11 15:55:00,33.59,33.67,33.52,33.62,1224747.0,29.9241,29.9954,29.8617,29.9508,1224747.0
2020-06-12 09:30:00,34.86,35.06,34.66,34.8,176141.0,31.0555,31.2337,30.8773,31.002,176141.0
2020-06-12 09:35:00,34.78,34.91,34.69,34.74,93135.0,30.9842,31.1,30.904,30.9486,93135.0
2020-06-12 09:40:00,34.76,34.82,34.59,34.63,72089.0,30.9664,31.0199,30.815,30.8506,72089.0
2020-06-12 09:45:00,34.64,34.64,34.41,34.43,79906.0,30.8595,30.8595,30.6546,30.6724,79906.0
2020-06-12 09:50:00,34.44,34.48,34.32,34.38,130625.0,30.6813,30.717,30.5744,30.6279,130625.0
2020-06-12 09:55:00,34.37,34.43,34.34,34.4,126791.0,30.619,30.6724,30.5922,30.6457,126791.0
2020-06-12 10:00:00,34.4,34.64,34.38,34.64,86091.0,30.6457,30.8595,30.6279,30.8595,86091.0
2020-06-12 10:05:00,34.64,34.69,34.53,34.53,76573.0,30.8595,30.904,30.7615,30.7615,76573.0
2020-06-12 10:10:00,34.53,34.55,34.41,34.41,112128.0,30.7615,30.7793,30.6546,30.6546,112128.0
2020-06-12 10:15:00,34.41,34.46,34.38,34.39,82013.0,30.6546,30.6991,30.6279,30.6368,82013.0
2020-06-12 10:20:00,34.38,34.38,34.32,34.36,75949.0,30.6279,30.6279,30.5744,30.6101,75949.0
2020-06-12 10:25:00,34.35,34.37,34.13,34.14,145868.0,30.6012,30.619,30.4052,30.4141,145868.0
2020-06-12 10:30:00,34.14,34.26,34.12,34.22,85609.0,30.4141,30.521,30.3963,30.4853,85609.0
2020-06-12 10:35:00,34.21,34.24,34.05,34.09,126691.0,30.4764,30.5032,30.3339,30.3695,126691.0
2020-06-12 10:40:00,34.08,34.23,34.08,34.22,123804.0,30.3606,30.4943,30.3606,30.4853,123804.0
2020-06-12 10:45:00,34.21,34.33,34.18,34.3,170428.0,30.4764,30.5833,30.4497,30.5566,170428.0
2020-06-12 10:50:00,34.3,34.32,34.05,34.09,196545.0,30.5566,30.5744,30.3339,30.3695,196545.0
2020-06-12 10:55:00,34.1,34.13,33.94,33.97,187394.0,30.3784,30.4052,30.2359,30.2626,187394.0
2020-06-12 11:00:00,33.98,34.1,33.81,33.81,197603.0,30.2715,30.3784,30.1201,30.1201,197603.0
2020-06-12 11:05:00,33.8,34.1,33.8,34.05,89624.0,30.1112,30.3784,30.1112,30.3339,89624.0
2020-06-12 11:10:00,34.05,34.08,33.99,34.02,109902.0,30.3339,30.3606,30.2804,30.3072,109902.0
2020-06-12 11:15:00,34.02,34.06,33.82,33.85,221272.0,30.3072,30.3428,30.129,30.1557,221272.0
2020-06-12 11:20:00,33.85,33.86,33.71,33.76,130603.0,30.1557,30.1646,30.031,30.0755,130603.0
2020-06-12 11:25:00,33.75,34.03,33.75,34.01,92620.0,30.0666,30.3161,30.0666,30.2983,92620.0
2020-06-12 11:30:00,34.01,34.16,33.98,34.13,92386.0,30.2983,30.4319,30.2715,30.4052,92386.0
2020-06-12 11:35:00,34.14,34.27,34.12,34.24,45814.0,30.4141,30.5299,30.3963,30.5032,45814.0
2020-06-12 11:40:00,34.24,34.31,34.22,34.26,89701.0,30.5032,30.5655,30.4853,30.521,89701.0
2020-06-12 11:45:00,34.27,34.39,34.25,34.29,62378.0,30.5299,30.6368,30.5121,30.5477,62378.0
2020-06-12 11:50:00,34.27,34.32,34.17,34.23,107356.0,30.5299,30.5744,30.4408,30.4943,107356.0
2020-06-12 11:55:00,34.24,34.44,34.23,34.44,52452.0,30.5032,30.6813,30.4943,30.6813,52452.0
2020-06-12 12:00:00,34.44,34.47,34.39,34.46,73869.0,30.6813,30.7081,30.6368,30.6991,73869.0
2020-06-12 12:05:00,34.46,34.51,34.45,34.46,52469.0,30.6991,30.7437,30.6902,30.6991,52469.0
2020-06-12 12:10:00,34.45,34.48,34.41,34.47,97571.0,30.6902,30.717,30.6546,30.7081,97571.0
2020-06-12 12:15:00,34.46,34.49,34.41,34.48,67219.0,30.6991,30.7259,30.6546,30.717,67219.0
2020-06-12 12:20:00,34.48,34.5,34.41,34.42,132824.0,30.717,30.7348,30.6546,30.6635,132824.0
2020-06-12 12:25:00,34.42,34.47,34.36,34.45,170619.0,30.6635,30.7081,30.6101,30.6902,170619.0
2020-06-12 12:30:00,34.44,34.45,34.4,34.43,127743.0,30.6813,30.6902,30.6457,30.6724,127743.0
2020-06-12 12:35:00,34.42,34.44,34.36,34.39,129023.0,30.6635,30.6813,30.6101,30.6368,129023.0
2020-06-12 12:40:00,34.4,34.49,34.39,34.42,109100.0,30.6457,30.7259,30.6368,30.6635,109100.0
2020-06-12 12:45:00,34.42,34.43,34.3,34.34,178302.0,30.6635,30.6724,30.5566,30.5922,178302.0
2020-06-12 12:50:00,34.34,34.44,34.34,34.43,103124.0,30.5922,30.6813,30.5922,30.6724,103124.0
2020-06-12 12:55:00,34.42,34.46,34.39,34.44,57135.0,30.6635,30.6991,30.6368,30.6813,57135.0
2020-06-12 13:00:00,34.44,34.46,34.34,34.34,190252.0,30.6813,30.6991,30.5922,30.5922,190252.0
2020-06-12 13:05:00,34.35,34.35,34.11,34.18,51512.0,30.6012,30.6012,30.3873,30.4497,51512.0
2020-06-12 13:10:00,34.18,34.23,34.17,34.2,64461.0,30.4497,30.4943,30.4408,30.4675,64461.0
2020-06-12 13:15:00,34.2,34.2,34.13,34.14,88574.0,30.4675,30.4675,30.4052,30.4141,88574.0
2020-06-12 13:20:00,34.13,34.25,34.11,34.13,149532.0,30.4052,30.5121,30.3873,30.4052,149532.0
2020-06-12 13:25:00,34.13,34.22,34.12,34.16,97981.0,30.4052,30.4853,30.3963,30.4319,97981.0
2020-06-12 13:30:00,34.16,34.21,34.04,34.04,146063.0,30.4319,30.4764,30.325,30.325,146063.0
2020-06-12 13:35:00,34.05,34.1,33.99,34.03,142981.0,30.3339,30.3784,30.2804,30.3161,142981.0
2020-06-12 13:40:00,34.03,34.1,33.95,34.02,79033.0,30.3161,30.3784,30.2448,30.3072,79033.0
2020-06-12 13:45:00,34.02,34.02,33.89,33.91,162770.0,30.3072,30.3072,30.1914,30.2092,162770.0
2020-06-12 13:50:00,33.91,33.97,33.82,33.92,119731.0,30.2092,30.2626,30.129,30.2181,119731.0
2020-06-12 13:55:00,33.92,34.03,33.7,33.7,68941.0,30.2181,30.3161,30.0221,30.0221,68941.0
2020-06-12 14:00:00,33.71,33.96,33.67,33.81,81925.0,30.031,30.2537,29.9954,30.1201,81925.0
2020-06-12 14:05:00,33.8,33.89,33.76,33.83,87062.0,30.1112,30.1914,30.0755,30.1379,87062.0
2020-06-12 14:10:00,33.84,34.09,33.84,33.99,115651.0,30.1468,30.3695,30.1468,30.2804,115651.0
2020-06-12 14:15:00,34.0,34.11,33.92,34.03,116139.0,30.2894,30.3873,30.2181,30.3161,116139.0
2020-06-12 14:20:00,34.03,34.09,33.99,34.02,86293.0,30.3161,30.3695,30.2804,30.3072,86293.0
2020-06-12 14:25:00,34.03,34.14,34.03,34.14,112409.0,30.3161,30.4141,30.3161,30.4141,112409.0
2020-06-12 14:30:00,34.12,34.32,34.12,34.19,89360.0,30.3963,30.5744,30.3963,30.4586,89360.0
2020-06-12 14:35:00,34.19,34.21,34.08,34.1,57081.0,30.4586,30.4764,30.3606,30.3784,57081.0
2020-06-12 14:40:00,34.09,34.14,33.99,34.03,77334.0,30.3695,30.4141,30.2804,30.3161,77334.0
2020-06-12 14:45:00,34.03,34.2,34.03,34.1,67126.0,30.3161,30.4675,30.3161,30.3784,67126.0
2020-06-12 14:50:00,34.09,34.19,34.05,34.18,73414.0,30.3695,30.4586,30.3339,30.4497,73414.0
2020-06-12 14:55:00,34.17,34.18,34.05,34.15,82048.0,30.4408,30.4497,30.3339,30.423,82048.0
2020-06-12 15:00:00,34.15,34.28,34.15,34.19,61004.0,30.423,30.5388,30.423,30.4586,61004.0
2020-06-12 15:05:00,34.18,34.31,34.15,34.29,66915.0,30.4497,30.5655,30.423,30.5477,66915.0
2020-06-12 15:10:00,34.29,34.39,34.27,34.38,61499.0,30.5477,30.6368,30.5299,30.6279,61499.0
2020-06-12 15:15:00,34.38,34.39,34.28,34.36,145227.0,30.6279,30.6368,30.5388,30.6101,145227.0
2020-06-12 15:20:00,34.36,34.36,34.15,34.15,119253.0,30.6101,30.6101,30.423,30.423,119253.0
2020-06-12 15:25:00,34.16,34.23,34.13,34.2,79176.0,30.4319,30.4943,30.4052,30.4675,79176.0
2020-06-12 15:30:00,34.21,34.25,34.15,34.23,75040.0,30.4764,30.5121,30.423,30.4943,75040.0
2020-06-12 15:35:00,34.24,34.33,34.23,34.31,119709.0,30.5032,30.5833,30.4943,30.5655,119709.0
2020-06-12 15:40:00,34.32,34.38,34.3,34.38,103008.0,30.5744,30.6279,30.5566,30.6279,103008.0
2020-06-12 15:45:00,34.38,34.62,34.37,34.61,170755.0,30.6279,30.8417,30.619,30.8328,170755.0
2020-06-12 15:50:00,34.62,34.93,34.43,34.48,188540.0,30.8417,31.1179,30.6724,30.717,188540.0
2020-06-12 15:55:00,34.48,34.58,34.44,34.45,666409.0,30.717,30.8061,30.6813,30.6902,666409.0
2020-06-15 09:30:00,33.39,33.52,33.23,33.45,189903.0,29.7459,29.8617,29.6034,29.7994,189903.0
2020-06-15 09:35:00,33.45,33.67,33.44,33.56,61357.0,29.7994,29.9954,29.7905,29.8974,61357.0
2020-06-15 09:40:00,33.56,33.78,33.54,33.72,74872.0,29.8974,30.0934,29.8796,30.0399,74872.0
2020-06-15 09:45:00,33.72,33.83,33.72,33.81,64207.0,30.0399,30.1379,30.0399,30.1201,64207.0
2020-06-15 09:50:00,33.8,33.94,33.75,33.91,75643.0,30.1112,30.2359,30.0666,30.2092,75643.0
2020-06-15 09:55:00,33.92,33.95,33.83,33.88,98548.0,30.2181,30.2448,30.1379,30.1824,98548.0
2020-06-15 10:00:00,33.87,33.93,33.77,33.9,75664.0,30.1735,30.227,30.0845,30.2003,75664.0
2020-06-15 10:05:00,33.9,34.05,33.89,34.0,64215.0,30.2003,30.3339,30.1914,30.2894,64215.0
2020-06-15 10:10:00,34.01,34.15,33.99,34.13,61673.0,30.2983,30.423,30.2804,30.4052,61673.0
2020-06-15 10:15:00,34.12,34.13,34.03,34.06,43492.0,30.3963,30.4052,30.3161,30.3428,43492.0
2020-06-15 10:20:00,34.06,34.06,33.96,34.01,86360.0,30.3428,30.3428,30.2537,30.2983,86360.0
2020-06-15 10:25:00,34.02,34.06,33.95,33.96,48266.0,30.3072,30.3428,30.2448,30.2537,48266.0
2020-06-15 10:30:00,33.96,34.12,33.95,34.09,64159.0,30.2537,30.3963,30.2448,30.3695,64159.0
2020-06-15 10:35:00,34.09,34.17,34.04,34.05,62847.0,30.3695,30.4408,30.325,30.3339,62847.0
2020-06-15 10:40:00,34.04,34.18,34.0,34.16,43593.0,30.325,30.4497,30.2894,30.4319,43593.0
2020-06-15 10:45:00,34.17,34.32,34.17,34.28,35983.0,30.4408,30.5744,30.4408,30.5388,35983.0
2020-06-15 10:50:00,34.28,34.37,34.24,34.34,31691.0,30.5388,30.619,30.5032,30.5922,31691.0
2020-06-15 10:55:00,34.33,34.43,34.29,34.32,129201.0,30.5833,30.6724,30.5477,30.5744,129201.0
2020-06-15 11:00:00,34.32,34.5,34.3,34.48,71824.0,30.5744,30.7348,30.5566,30.717,71824.0
2020-06-15 11:05:00,34.46,34.54,34.45,34.52,31980.0,30.6991,30.7704,30.6902,30.7526,31980.0
2020-06-15 11:10:00,34.52,34.59,34.5,34.58,45175.0,30.7526,30.815,30.7348,30.8061,45175.0
2020-06-15 11:15:00,34.58,34.59,34.46,34.52,146970.0,30.8061,30.815,30.6991,30.7526,146970.0
2020-06-15 11:20:00,34.52,34.56,34.47,34.55,58871.0,30.7526,30.7882,30.7081,30.7793,58871.0
2020-06-15 11:25:00,34.55,34.58,34.44,34.45,99450.0,30.7793,30.8061,30.6813,30.6902,99450.0
2020-06-15 11:30:00,34.45,34.52,34.43,34.47,94518.0,30.6902,30.7526,30.6724,30.7081,94518.0
2020-06-15 11:35:00,34.46,34.52,34.44,34.48,165764.0,30.6991,30.7526,30.6813,30.717,165764.0
2020-06-15 11:40:00,34.48,34.53,34.43,34.45,116327.0,30.717,30.7615,30.6724,30.6902,116327.0
2020-06-15 11:45:00,34.45,34.5,34.44,34.49,195485.0,30.6902,30.7348,30.6813,30.7259,195485.0
2020-06-15 11:50:00,34.5,34.61,34.49,34.5,72788.0,30.7348,30.8328,30.7259,30.7348,72788.0
2020-06-15 11:55:00,34.51,34.61,34.5,34.55,53769.0,30.7437,30.8328,30.7348,30.7793,53769.0
2020-06-15 12:00:00,34.54,34.71,34.51,34.67,80692.0,30.7704,30.9219,30.7437,30.8862,80692.0
2020-06-15 12:05:00,34.66,34.75,34.65,34.74,40665.0,30.8773,30.9575,30.8684,30.9486,40665.0
2020-06-15 12:10:00,34.74,34.75,34.71,34.73,27100.0,30.9486,30.9575,30.9219,30.9397,27100.0
2020-06-15 12:15:00,34.74,34.78,34.74,34.76,24934.0,30.9486,30.9842,30.9486,30.9664,24934.0
2020-06-15 12:20:00,34.75,34.82,34.74,34.81,46741.0,30.9575,31.0199,30.9486,31.011,46741.0
2020-06-15 12:25:00,34.8,34.8,34.75,34.77,30605.0,31.002,31.002,30.9575,30.9753,30605.0
2020-06-15 12:30:00,34.76,34.77,34.73,34.73,33663.0,30.9664,30.9753,30.9397,30.9397,33663.0
2020-06-15 12:35:00,34.74,34.81,34.74,34.8,62205.0,30.9486,31.011,30.9486,31.002,62205.0
2020-06-15 12:40:00,34.79,34.82,34.75,34.75,33761.0,30.9931,31.0199,30.9575,30.9575,33761.0
2020-06-15 12:45:00,34.76,34.87,34.74,34.84,36869.0,30.9664,31.0644,30.9486,31.0377,36869.0
2020-06-15 12:50:00,34.85,34.93,34.83,34.92,37363.0,31.0466,31.1179,31.0288,31.1089,37363.0
2020-06-15 12:55:00,34.91,34.96,34.89,34.94,41963.0,31.1,31.1446,31.0822,31.1268,41963.0
2020-06-15 13:00:00,34.94,35.03,34.93,35.03,36086.0,31.1268,31.2069,31.1179,31.2069,36086.0
2020-06-15 13:05:00,35.04,35.08,35.0,35.07,36874.0,31.2159,31.2515,31.1802,31.2426,36874.0
2020-06-15 13:10:00,35.08,35.13,35.06,35.12,63200.0,31.2515,31.296,31.2337,31.2871,63200.0
2020-06-15 13:15:00,35.12,35.19,35.05,35.08,42823.0,31.2871,31.3495,31.2248,31.2515,42823.0
2020-06-15 13:20:00,35.08,35.12,35.03,35.04,67720.0,31.2515,31.2871,31.2069,31.2159,67720.0
2020-06-15 13:25:00,35.05,35.09,35.02,35.05,52522.0,31.2248,31.2604,31.198,31.2248,52522.0
2020-06-15 13:30:00,35.05,35.05,34.87,34.87,20758.0,31.2248,31.2248,31.0644,31.0644,20758.0
2020-06-15 13:35:00,34.86,35.0,34.86,34.98,56822.0,31.0555,31.1802,31.0555,31.1624,56822.0
2020-06-15 13:40:00,34.98,35.01,34.95,34.98,49390.0,31.1624,31.1891,31.1357,31.1624,49390.0
2020-06-15 13:45:00,34.98,34.99,34.92,34.94,70157.0,31.1624,31.1713,31.1089,31.1268,70157.0
2020-06-15 13:50:00,34.94,35.04,34.94,35.0,37655.0,31.1268,31.2159,31.1268,31.1802,37655.0
2020-06-15 13:55:00,35.0,35.01,34.95,34.96,56763.0,31.1802,31.1891,31.1357,31.1446,56763.0
2020-06-15 14:00:00,34.96,35.34,34.96,35.31,97268.0,31.1446,31.4831,31.1446,31.4564,97268.0
2020-06-15 14:05:00,35.3,35.43,35.3,35.33,37605.0,31.4475,31.5633,31.4475,31.4742,37605.0
2020-06-15 14:10:00,35.33,35.35,35.23,35.32,35701.0,31.4742,31.492,31.3851,31.4653,35701.0
2020-06-15 14:15:00,35.34,35.5,35.34,35.45,34710.0,31.4831,31.6256,31.4831,31.5811,34710.0
2020-06-15 14:20:00,35.44,35.48,35.38,35.47,34950.0,31.5722,31.6078,31.5187,31.5989,34950.0
2020-06-15 14:25:00,35.47,35.48,35.39,35.43,37622.0,31.5989,31.6078,31.5277,31.5633,37622.0
2020-06-15 14:30:00,35.44,35.49,35.3,35.33,53936.0,31.5722,31.6167,31.4475,31.4742,53936.0
2020-06-15 14:35:00,35.33,35.43,35.33,35.4,33518.0,31.4742,31.5633,31.4742,31.5366,33518.0
2020-06-15 14:40:00,35.4,35.44,35.32,35.33,44421.0,31.5366,31.5722,31.4653,31.4742,44421.0
2020-06-15 14:45:00,35.33,35.37,35.29,35.34,34743.0,31.4742,31.5098,31.4386,31.4831,34743.0
2020-06-15 14:50:00,35.34,35.37,35.22,35.26,56580.0,31.4831,31.5098,31.3762,31.4118,56580.0
2020-06-15 14:55:00,35.26,35.36,35.23,35.29,49984.0,31.4118,31.5009,31.3851,31.4386,49984.0
2020-06-15 15:00:00,35.28,35.43,35.28,35.37,50896.0,31.4297,31.5633,31.4297,31.5098,50896.0
2020-06-15 15:05:00,35.37,35.41,35.3,35.37,53240.0,31.5098,31.5455,31.4475,31.5098,53240.0
2020-06-15 15:10:00,35.38,35.43,35.36,35.4,44512.0,31.5187,31.5633,31.5009,31.5366,44512.0
2020-06-15 15:15:00,35.39,35.41,35.26,35.27,37105.0,31.5277,31.5455,31.4118,31.4207,37105.0
2020-06-15 15:20:00,35.27,35.29,35.22,35.26,59697.0,31.4207,31.4386,31.3762,31.4118,59697.0
2020-06-15 15:25:00,35.27,35.3,35.11,35.12,92914.0,31.4207,31.4475,31.2782,31.2871,92914.0
2020-06-15 15:30:00,35.12,35.14,35.01,35.05,141936.0,31.2871,31.3049,31.1891,31.2248,141936.0
2020-06-15 15:35:00,35.03,35.13,34.97,35.11,119133.0,31.2069,31.296,31.1535,31.2782,119133.0
2020-06-15 15:40:00,35.1,35.13,35.04,35.08,88091.0,31.2693,31.296,31.2159,31.2515,88091.0
2020-06-15 15:45:00,35.08,35.21,35.07,35.12,187207.0,31.2515,31.3673,31.2426,31.2871,187207.0
2020-06-15 15:50:00,35.12,35.3,35.1,35.27,173036.0,31.2871,31.4475,31.2693,31.4207,173036.0
2020-06-15 15:55:00,35.27,35.38,35.24,35.37,421555.0,31.4207,31.5187,31.394,31.5098,421555.0
2020-06-16 09:30:00,36.6,36.9,36.48,36.48,202533.0,32.6056,32.8729,32.4987,32.4987,202533.0
2020-06-16 09:35:00,36.48,36.62,36.44,36.62,109223.0,32.4987,32.6234,32.4631,32.6234,109223.0
2020-06-16 09:40:00,36.63,36.67,36.38,36.39,78050.0,32.6323,32.668,32.4096,32.4185,78050.0
2020-06-16 09:45:00,36.39,36.49,36.25,36.26,98594.0,32.4185,32.5076,32.2938,32.3027,98594.0
2020-06-16 09:50:00,36.26,36.4,36.26,36.35,66110.0,32.3027,32.4274,32.3027,32.3829,66110.0
2020-06-16 09:55:00,36.36,36.44,36.32,36.42,49392.0,32.3918,32.4631,32.3562,32.4452,49392.0
2020-06-16 10:00:00,36.42,36.53,36.39,36.52,47307.0,32.4452,32.5432,32.4185,32.5343,47307.0
2020-06-16 10:05:00,36.52,36.57,36.43,36.44,54151.0,32.5343,32.5789,32.4542,32.4631,54151.0
2020-06-16 10:10:00,36.43,36.54,36.4,36.48,38758.0,32.4542,32.5521,32.4274,32.4987,38758.0
2020-06-16 10:15:00,36.5,36.57,36.47,36.51,33681.0,32.5165,32.5789,32.4898,32.5254,33681.0
2020-06-16 10:20:00,36.5,36.5,36.45,36.48,102780.0,32.5165,32.5165,32.472,32.4987,102780.0
2020-06-16 10:25:00,36.48,36.59,36.48,36.52,43138.0,32.4987,32.5967,32.4987,32.5343,43138.0
2020-06-16 10:30:00,36.52,36.55,36.44,36.45,99280.0,32.5343,32.5611,32.4631,32.472,99280.0
2020-06-16 10:35:00,36.45,36.45,36.23,36.26,102165.0,32.472,32.472,32.276,32.3027,102165.0
2020-06-16 10:40:00,36.26,36.29,36.07,36.12,146549.0,32.3027,32.3294,32.1334,32.178,146549.0
2020-06-16 10:45:00,36.11,36.13,36.0,36.12,38144.0,32.1691,32.1869,32.0711,32.178,38144.0
2020-06-16 10:50:00,36.11,36.12,35.71,35.77,59927.0,32.1691,32.178,31.8127,31.8662,59927.0
2020-06-16 10:55:00,35.76,35.77,35.4,35.45,46197.0,31.8573,31.8662,31.5366,31.5811,46197.0
2020-06-16 11:00:00,35.45,35.59,35.18,35.59,93755.0,31.5811,31.7058,31.3406,31.7058,93755.0
2020-06-16 11:05:00,35.58,35.72,35.54,35.68,44150.0,31.6969,31.8216,31.6613,31.786,44150.0
2020-06-16 11:10:00,35.68,35.73,35.55,35.69,45477.0,31.786,31.8305,31.6702,31.7949,45477.0
2020-06-16 11:15:00,35.7,35.97,35.69,35.87,70957.0,31.8038,32.0444,31.7949,31.9553,70957.0
2020-06-16 11:20:00,35.86,35.98,35.82,35.92,42135.0,31.9464,32.0533,31.9107,31.9998,42135.0
2020-06-16 11:25:00,35.92,35.97,35.81,35.93,50889.0,31.9998,32.0444,31.9018,32.0087,50889.0
2020-06-16 11:30:00,35.93,36.01,35.85,35.87,37913.0,32.0087,32.08,31.9374,31.9553,37913.0
2020-06-16 11:35:00,35.88,35.92,35.75,35.83,37948.0,31.9642,31.9998,31.8484,31.9196,37948.0
2020-06-16 11:40:00,35.82,35.88,35.8,35.86,29940.0,31.9107,31.9642,31.8929,31.9464,29940.0
2020-06-16 11:45:00,35.87,36.03,35.85,35.99,47766.0,31.9553,32.0978,31.9374,32.0622,47766.0
2020-06-16 11:50:00,36.0,36.05,35.86,35.88,64975.0,32.0711,32.1156,31.9464,31.9642,64975.0
2020-06-16 11:55:00,35.88,35.89,35.71,35.74,43550.0,31.9642,31.9731,31.8127,31.8395,43550.0
2020-06-16 12:00:00,35.75,35.81,35.58,35.67,25674.0,31.8484,31.9018,31.6969,31.7771,25674.0
2020-06-16 12:05:00,35.67,35.7,35.57,35.67,28644.0,31.7771,31.8038,31.688,31.7771,28644.0
2020-06-16 12:10:00,35.68,35.76,35.61,35.76,24919.0,31.786,31.8573,31.7236,31.8573,24919.0
2020-06-16 12:15:00,35.76,35.78,35.66,35.73,20558.0,31.8573,31.8751,31.7682,31.8305,20558.0
2020-06-16 12:20:00,35.74,35.81,35.73,35.75,25965.0,31.8395,31.9018,31.8305,31.8484,25965.0
2020-06-16 12:25:00,35.76,35.84,35.74,35.79,31679.0,31.8573,31.9285,31.8395,31.884,31679.0
2020-06-16 12:30:00,35.79,35.94,35.79,35.88,44155.0,31.884,32.0176,31.884,31.9642,44155.0
2020-06-16 12:35:00,35.9,35.99,35.9,35.95,25923.0,31.982,32.0622,31.982,32.0265,25923.0
2020-06-16 12:40:00,35.96,35.99,35.93,35.95,18581.0,32.0354,32.0622,32.0087,32.0265,18581.0
2020-06-16 12:45:00,35.95,35.97,35.86,35.86,17133.0,32.0265,32.0444,31.9464,31.9464,17133.0
2020-06-16 12:50:00,35.87,35.89,35.75,35.76,16538.0,31.9553,31.9731,31.8484,31.8573,16538.0
2020-06-16 12:55:00,35.77,35.8,35.7,35.77,20353.0,31.8662,31.8929,31.8038,31.8662,20353.0
2020-06-16 13:00:00,35.77,35.95,35.77,35.88,25803.0,31.8662,32.0265,31.8662,31.9642,25803.0
2020-06-16 13:05:00,35.87,35.9,35.83,35.84,27036.0,31.9553,31.982,31.9196,31.9285,27036.0
2020-06-16 13:10:00,35.85,35.88,35.82,35.87,24799.0,31.9374,31.9642,31.9107,31.9553,24799.0
2020-06-16 13:15:00,35.88,35.99,35.86,35.95,38264.0,31.9642,32.0622,31.9464,32.0265,38264.0
2020-06-16 13:20:00,35.95,35.96,35.84,35.89,39029.0,32.0265,32.0354,31.9285,31.9731,39029.0
2020-06-16 13:25:00,35.88,35.9,35.86,35.86,26961.0,31.9642,31.982,31.9464,31.9464,26961.0
2020-06-16 13:30:00,35.84,35.87,35.69,35.7,21985.0,31.9285,31.9553,31.7949,31.8038,21985.0
2020-06-16 13:35:00,35.68,35.69,35.6,35.6,24215.0,31.786,31.7949,31.7147,31.7147,24215.0
2020-06-16 13:40:00,35.61,35.68,35.61,35.65,20997.0,31.7236,31.786,31.7236,31.7593,20997.0
2020-06-16 13:45:00,35.66,35.66,35.6,35.64,38219.0,31.7682,31.7682,31.7147,31.7504,38219.0
2020-06-16 13:50:00,35.64,35.69,35.51,35.54,35252.0,31.7504,31.7949,31.6346,31.6613,35252.0
2020-06-16 13:55:00,35.53,35.59,35.5,35.57,21291.0,31.6524,31.7058,31.6256,31.688,21291.0
2020-06-16 14:00:00,35.57,35.67,35.57,35.65,40699.0,31.688,31.7771,31.688,31.7593,40699.0
2020-06-16 14:05:00,35.65,35.69,35.63,35.66,28996.0,31.7593,31.7949,31.7415,31.7682,28996.0
2020-06-16 14:10:00,35.67,35.81,35.64,35.78,27660.0,31.7771,31.9018,31.7504,31.8751,27660.0
2020-06-16 14:15:00,35.77,35.81,35.72,35.75,49713.0,31.8662,31.9018,31.8216,31.8484,49713.0
2020-06-16 14:20:00,35.75,35.79,35.52,35.67,77065.0,31.8484,31.884,31.6435,31.7771,77065.0
2020-06-16 14:25:00,35.68,35.76,35.62,35.74,32591.0,31.786,31.8573,31.7326,31.8395,32591.0
2020-06-16 14:30:00,35.73,35.85,35.73,35.74,42781.0,31.8305,31.9374,31.8305,31.8395,42781.0
2020-06-16 14:35:00,35.74,35.79,35.71,35.75,33806.0,31.8395,31.884,31.8127,31.8484,33806.0
2020-06-16 14:40:00,35.76,35.77,35.66,35.68,26034.0,31.8573,31.8662,31.7682,31.786,26034.0
2020-06-16 14:45:00,35.69,35.71,35.61,35.68,28020.0,31.7949,31.8127,31.7236,31.786,28020.0
2020-06-16 14:50:00,35.67,35.7,35.58,35.64,27610.0,31.7771,31.8038,31.6969,31.7504,27610.0
2020-06-16 14:55:00,35.64,35.69,35.6,35.65,32610.0,31.7504,31.7949,31.7147,31.7593,32610.0
2020-06-16 15:00:00,35.66,35.67,35.57,35.59,39540.0,31.7682,31.7771,31.688,31.7058,39540.0
2020-06-16 15:05:00,35.61,35.64,35.44,35.47,34418.0,31.7236,31.7504,31.5722,31.5989,34418.0
2020-06-16 15:10:00,35.46,35.5,35.45,35.46,27143.0,31.59,31.6256,31.5811,31.59,27143.0
2020-06-16 15:15:00,35.46,35.46,35.25,35.3,45320.0,31.59,31.59,31.4029,31.4475,45320.0
2020-06-16 15:20:00,35.3,35.39,35.3,35.37,54728.0,31.4475,31.5277,31.4475,31.5098,54728.0
2020-06-16 15:25:00,35.37,35.44,35.36,35.4,44834.0,31.5098,31.5722,31.5009,31.5366,44834.0
2020-06-16 15:30:00,35.4,35.53,35.35,35.48,59355.0,31.5366,31.6524,31.492,31.6078,59355.0
2020-06-16 15:35:00,35.48,35.49,35.35,35.37,47928.0,31.6078,31.6167,31.492,31.5098,47928.0
2020-06-16 15:40:00,35.38,35.41,35.28,35.31,60545.0,31.5187,31.5455,31.4297,31.4564,60545.0
2020-06-16 15:45:00,35.32,35.44,35.28,35.41,151870.0,31.4653,31.5722,31.4297,31.5455,151870.0
2020-06-16 15:50:00,35.42,35.53,35.27,35.31,183366.0,31.5544,31.6524,31.4207,31.4564,183366.0
2020-06-16 15:55:00,35.32,35.44,35.29,35.44,528623.0,31.4653,31.5722,31.4386,31.5722,528623.0
2020-06-17 09:30:00,35.36,35.52,35.21,35.26,88616.0,31.5009,31.6435,31.3673,31.4118,88616.0
2020-06-17 09:35:00,35.27,35.31,35.03,35.04,37587.0,31.4207,31.4564,31.2069,31.2159,37587.0
2020-06-17 09:40:00,35.04,35.2,34.98,35.2,44093.0,31.2159,31.3584,31.1624,31.3584,44093.0
2020-06-17 09:45:00,35.18,35.19,35.08,35.18,28602.0,31.3406,31.3495,31.2515,31.3406,28602.0
2020-06-17 09:50:00,35.18,35.26,35.1,35.11,32483.0,31.3406,31.4118,31.2693,31.2782,32483.0
2020-06-17 09:55:00,35.11,35.11,34.94,35.05,56241.0,31.2782,31.2782,31.1268,31.2248,56241.0
2020-06-17 10:00:00,35.05,35.16,35.03,35.03,31912.0,31.2248,31.3228,31.2069,31.2069,31912.0
2020-06-17 10:05:00,35.04,35.22,35.04,35.21,34400.0,31.2159,31.3762,31.2159,31.3673,34400.0
2020-06-17 10:10:00,35.21,35.23,35.13,35.15,43744.0,31.3673,31.3851,31.296,31.3138,43744.0
2020-06-17 10:15:00,35.16,35.3,35.11,35.15,61921.0,31.3228,31.4475,31.2782,31.3138,61921.0
2020-06-17 10:20:00,35.14,35.2,35.11,35.16,24720.0,31.3049,31.3584,31.2782,31.3228,24720.0
2020-06-17 10:25:00,35.16,35.21,35.1,35.13,40190.0,31.3228,31.3673,31.2693,31.296,40190.0
2020-06-17 10:30:00,35.13,35.22,35.06,35.21,34657.0,31.296,31.3762,31.2337,31.3673,34657.0
2020-06-17 10:35:00,35.21,35.27,35.16,35.27,26216.0,31.3673,31.4207,31.3228,31.4207,26216.0
2020-06-17 10:40:00,35.27,35.27,35.13,35.25,20820.0,31.4207,31.4207,31.296,31.4029,20820.0
2020-06-17 10:45:00,35.27,35.27,35.18,35.23,16896.0,31.4207,31.4207,31.3406,31.3851,16896.0
2020-06-17 10:50:00,35.22,35.32,35.2,35.3,20005.0,31.3762,31.4653,31.3584,31.4475,20005.0
2020-06-17 10:55:00,35.31,35.36,35.21,35.26,26284.0,31.4564,31.5009,31.3673,31.4118,26284.0
2020-06-17 11:00:00,35.25,35.26,35.17,35.23,40442.0,31.4029,31.4118,31.3317,31.3851,40442.0
2020-06-17 11:05:00,35.23,35.29,35.21,35.21,20907.0,31.3851,31.4386,31.3673,31.3673,20907.0
2020-06-17 11:10:00,35.22,35.26,35.16,35.19,25116.0,31.3762,31.4118,31.3228,31.3495,25116.0
2020-06-17 11:15:00,35.19,35.22,35.13,35.15,22897.0,31.3495,31.3762,31.296,31.3138,22897.0
2020-06-17 11:20:00,35.15,35.18,35.12,35.14,11222.0,31.3138,31.3406,31.2871,31.3049,11222.0
2020-06-17 11:25:00,35.13,35.19,35.11,35.17,21670.0,31.296,31.3495,31.2782,31.3317,21670.0
2020-06-17 11:30:00,35.18,35.22,35.15,35.22,22267.0,31.3406,31.3762,31.3138,31.3762,22267.0
2020-06-17 11:35:00,35.21,35.28,35.2,35.25,30976.0,31.3673,31.4297,31.3584,31.4029,30976.0
2020-06-17 11:40:00,35.25,35.3,35.24,35.3,15467.0,31.4029,31.4475,31.394,31.4475,15467.0
2020-06-17 11:45:00,35.3,35.38,35.29,35.33,34730.0,31.4475,31.5187,31.4386,31.4742,34730.0
2020-06-17 11:50:00,35.32,35.33,35.24,35.25,14598.0,31.4653,31.4742,31.394,31.4029,14598.0
2020-06-17 11:55:00,35.25,35.32,35.25,35.28,18132.0,31.4029,31.4653,31.4029,31.4297,18132.0
2020-06-17 12:00:00,35.27,35.29,35.24,35.27,15665.0,31.4207,31.4386,31.394,31.4207,15665.0
2020-06-17 12:05:00,35.27,35.33,35.26,35.31,18695.0,31.4207,31.4742,31.4118,31.4564,18695.0
2020-06-17 12:10:00,35.32,35.32,35.24,35.27,18427.0,31.4653,31.4653,31.394,31.4207,18427.0
2020-06-17 12:15:00,35.27,35.29,35.23,35.24,18154.0,31.4207,31.4386,31.3851,31.394,18154.0
2020-06-17 12:20:00,35.25,35.28,35.2,35.27,22958.0,31.4029,31.4297,31.3584,31.4207,22958.0
2020-06-17 12:25:00,35.26,35.31,35.25,35.27,17144.0,31.4118,31.4564,31.4029,31.4207,17144.0
2020-06-17 12:30:00,35.26,35.39,35.25,35.35,18615.0,31.4118,31.5277,31.4029,31.492,18615.0
2020-06-17 12:35:00,35.35,35.35,35.32,35.35,11034.0,31.492,31.492,31.4653,31.492,11034.0
2020-06-17 12:40:00,35.35,35.35,35.28,35.31,21542.0,31.492,31.492,31.4297,31.4564,21542.0
2020-06-17 12:45:00,35.31,35.32,35.28,35.28,11538.0,31.4564,31.4653,31.4297,31.4297,11538.0
2020-06-17 12:50:00,35.27,35.29,35.22,35.22,18101.0,31.4207,31.4386,31.3762,31.3762,18101.0
2020-06-17 12:55:00,35.22,35.24,35.18,35.23,15863.0,31.3762,31.394,31.3406,31.3851,15863.0
2020-06-17 13:00:00,35.24,35.29,35.23,35.27,19578.0,31.394,31.4386,31.3851,31.4207,19578.0
2020-06-17 13:05:00,35.26,35.31,35.26,35.27,16606.0,31.4118,31.4564,31.4118,31.4207,16606.0
2020-06-17 13:10:00,35.27,35.27,35.23,35.23,19263.0,31.4207,31.4207,31.3851,31.3851,19263.0
2020-06-17 13:15:00,35.24,35.26,35.19,35.19,13942.0,31.394,31.4118,31.3495,31.3495,13942.0
2020-06-17 13:20:00,35.2,35.24,35.19,35.23,17284.0,31.3584,31.394,31.3495,31.3851,17284.0
2020-06-17 13:25:00,35.23,35.31,35.23,35.28,21199.0,31.3851,31.4564,31.3851,31.4297,21199.0
2020-06-17 13:30:00,35.29,35.3,35.26,35.29,23547.0,31.4386,31.4475,31.4118,31.4386,23547.0
2020-06-17 13:35:00,35.29,35.37,35.29,35.37,13030.0,31.4386,31.5098,31.4386,31.5098,13030.0
2020-06-17 13:40:00,35.37,35.37,35.34,35.34,19961.0,31.5098,31.5098,31.4831,31.4831,19961.0
2020-06-17 13:45:00,35.34,35.35,35.31,35.34,20185.0,31.4831,31.492,31.4564,31.4831,20185.0
2020-06-17 13:50:00,35.34,35.41,35.34,35.41,66606.0,31.4831,31.5455,31.4831,31.5455,66606.0
2020-06-17 13:55:00,35.41,35.46,35.39,35.39,74707.0,31.5455,31.59,31.5277,31.5277,74707.0
2020-06-17 14:00:00,35.39,35.43,35.35,35.43,39702.0,31.5277,31.5633,31.492,31.5633,39702.0
2020-06-17 14:05:00,35.43,35.52,35.42,35.52,30901.0,31.5633,31.6435,31.5544,31.6435,30901.0
2020-06-17 14:10:00,35.52,35.56,35.5,35.52,44588.0,31.6435,31.6791,31.6256,31.6435,44588.0
2020-06-17 14:15:00,35.51,35.53,35.48,35.48,29267.0,31.6346,31.6524,31.6078,31.6078,29267.0
2020-06-17 14:20:00,35.49,35.54,35.49,35.51,26929.0,31.6167,31.6613,31.6167,31.6346,26929.0
2020-06-17 14:25:00,35.5,35.53,35.47,35.5,40355.0,31.6256,31.6524,31.5989,31.6256,40355.0
2020-06-17 14:30:00,35.5,35.51,35.45,35.45,25715.0,31.6256,31.6346,31.5811,31.5811,25715.0
2020-06-17 14:35:00,35.45,35.52,35.45,35.52,28343.0,31.5811,31.6435,31.5811,31.6435,28343.0
2020-06-17 14:40:00,35.52,35.61,35.52,35.54,59474.0,31.6435,31.7236,31.6435,31.6613,59474.0
2020-06-17 14:45:00,35.55,35.59,35.55,35.58,33219.0,31.6702,31.7058,31.6702,31.6969,33219.0
2020-06-17 14:50:00,35.58,35.62,35.54,35.54,71032.0,31.6969,31.7326,31.6613,31.6613,71032.0
2020-06-17 14:55:00,35.55,35.55,35.46,35.47,63072.0,31.6702,31.6702,31.59,31.5989,63072.0
2020-06-17 15:00:00,35.47,35.47,35.4,35.44,39681.0,31.5989,31.5989,31.5366,31.5722,39681.0
2020-06-17 15:05:00,35.44,35.45,35.4,35.42,29375.0,31.5722,31.5811,31.5366,31.5544,29375.0
2020-06-17 15:10:00,35.43,35.43,35.4,35.43,45328.0,31.5633,31.5633,31.5366,31.5633,45328.0
2020-06-17 15:15:00,35.42,35.48,35.4,35.42,58432.0,31.5544,31.6078,31.5366,31.5544,58432.0
2020-06-17 15:20:00,35.41,35.42,35.32,35.34,52970.0,31.5455,31.5544,31.4653,31.4831,52970.0
2020-06-17 15:25:00,35.34,35.35,35.28,35.33,57341.0,31.4831,31.492,31.4297,31.4742,57341.0
2020-06-17 15:30:00,35.33,35.34,35.28,35.33,74774.0,31.4742,31.4831,31.4297,31.4742,74774.0
2020-06-17 15:35:00,35.33,35.36,35.28,35.33,84522.0,31.4742,31.5009,31.4297,31.4742,84522.0
2020-06-17 15:40:00,35.32,35.33,35.18,35.24,91944.0,31.4653,31.4742,31.3406,31.394,91944.0
2020-06-17 15:45:00,35.24,35.29,35.16,35.19,132987.0,31.394,31.4386,31.3228,31.3495,132987.0
2020-06-17 15:50:00,35.17,35.29,35.14,35.27,174996.0,31.3317,31.4386,31.3049,31.4207,174996.0
2020-06-17 15:55:00,35.27,35.33,35.25,35.25,358761.0,31.4207,31.4742,31.4029,31.4029,358761.0
2020-06-18 09:30:00,35.01,35.21,34.98,35.08,37366.0,31.1891,31.3673,31.1624,31.2515,37366.0
2020-06-18 09:35:00,35.05,35.12,34.94,35.12,36513.0,31.2248,31.2871,31.1268,31.2871,36513.0
2020-06-18 09:40:00,35.1,35.2,35.0,35.2,32333.0,31.2693,31.3584,31.1802,31.3584,32333.0
2020-06-18 09:45:00,35.2,35.22,35.1,35.2,23761.0,31.3584,31.3762,31.2693,31.3584,23761.0
2020-06-18 09:50:00,35.2,35.2,35.09,35.11,23887.0,31.3584,31.3584,31.2604,31.2782,23887.0
2020-06-18 09:55:00,35.09,35.13,35.03,35.12,28152.0,31.2604,31.296,31.2069,31.2871,28152.0
2020-06-18 10:00:00,35.11,35.26,35.11,35.2,31927.0,31.2782,31.4118,31.2782,31.3584,31927.0
2020-06-18 10:05:00,35.21,35.3,35.21,35.27,19735.0,31.3673,31.4475,31.3673,31.4207,19735.0
2020-06-18 10:10:00,35.27,35.33,35.21,35.33,21873.0,31.4207,31.4742,31.3673,31.4742,21873.0
2020-06-18 10:15:00,35.34,35.52,35.32,35.48,51706.0,31.4831,31.6435,31.4653,31.6078,51706.0
2020-06-18 10:20:00,35.48,35.49,35.33,35.37,37492.0,31.6078,31.6167,31.4742,31.5098,37492.0
2020-06-18 10:25:00,35.37,35.41,35.33,35.36,27965.0,31.5098,31.5455,31.4742,31.5009,27965.0
2020-06-18 10:30:00,35.36,35.45,35.29,35.4,37684.0,31.5009,31.5811,31.4386,31.5366,37684.0
2020-06-18 10:35:00,35.4,35.5,35.37,35.37,26018.0,31.5366,31.6256,31.5098,31.5098,26018.0
2020-06-18 10:40:00,35.37,35.38,35.3,35.32,19388.0,31.5098,31.5187,31.4475,31.4653,19388.0
2020-06-18 10:45:00,35.32,35.4,35.29,35.33,39413.0,31.4653,31.5366,31.4386,31.4742,39413.0
2020-06-18 10:50:00,35.33,35.33,35.17,35.2,37975.0,31.4742,31.4742,31.3317,31.3584,37975.0
2020-06-18 10:55:00,35.22,35.39,35.22,35.38,27756.0,31.3762,31.5277,31.3762,31.5187,27756.0
2020-06-18 11:00:00,35.4,35.41,35.3,35.32,23108.0,31.5366,31.5455,31.4475,31.4653,23108.0
2020-06-18 11:05:00,35.32,35.32,35.2,35.2,13791.0,31.4653,31.4653,31.3584,31.3584,13791.0
2020-06-18 11:10:00,35.21,35.28,35.2,35.23,31187.0,31.3673,31.4297,31.3584,31.3851,31187.0
2020-06-18 11:15:00,35.23,35.28,35.18,35.18,18992.0,31.3851,31.4297,31.3406,31.3406,18992.0
2020-06-18 11:20:00,35.18,35.18,35.1,35.11,44076.0,31.3406,31.3406,31.2693,31.2782,44076.0
2020-06-18 11:25:00,35.11,35.18,35.08,35.12,19315.0,31.2782,31.3406,31.2515,31.2871,19315.0
2020-06-18 11:30:00,35.13,35.21,35.13,35.18,19344.0,31.296,31.3673,31.296,31.3406,19344.0
2020-06-18 11:35:00,35.18,35.19,35.09,35.11,14512.0,31.3406,31.3495,31.2604,31.2782,14512.0
2020-06-18 11:40:00,35.11,35.17,35.1,35.11,22267.0,31.2782,31.3317,31.2693,31.2782,22267.0
2020-06-18 11:45:00,35.11,35.13,35.08,35.09,14373.0,31.2782,31.296,31.2515,31.2604,14373.0
2020-06-18 11:50:00,35.09,35.09,34.99,34.99,17628.0,31.2604,31.2604,31.1713,31.1713,17628.0
2020-06-18 11:55:00,34.99,35.03,34.97,35.01,19819.0,31.1713,31.2069,31.1535,31.1891,19819.0
2020-06-18 12:00:00,35.01,35.03,34.93,34.96,17222.0,31.1891,31.2069,31.1179,31.1446,17222.0
2020-06-18 12:05:00,34.95,35.01,34.95,35.01,17473.0,31.1357,31.1891,31.1357,31.1891,17473.0
2020-06-18 12:10:00,35.0,35.07,34.98,35.05,22613.0,31.1802,31.2426,31.1624,31.2248,22613.0
2020-06-18 12:15:00,35.05,35.06,35.0,35.0,19627.0,31.2248,31.2337,31.1802,31.1802,19627.0
2020-06-18 12:20:00,35.0,35.03,34.97,34.99,17258.0,31.1802,31.2069,31.1535,31.1713,17258.0
2020-06-18 12:25:00,34.98,35.05,34.97,35.02,25925.0,31.1624,31.2248,31.1535,31.198,25925.0
2020-06-18 12:30:00,35.01,35.01,34.95,34.98,28001.0,31.1891,31.1891,31.1357,31.1624,28001.0
2020-06-18 12:35:00,34.98,34.98,34.86,34.91,29295.0,31.1624,31.1624,31.0555,31.1,29295.0
2020-06-18 12:40:00,34.91,34.92,34.86,34.89,21496.0,31.1,31.1089,31.0555,31.0822,21496.0
2020-06-18 12:45:00,34.89,34.91,34.87,34.89,38529.0,31.0822,31.1,31.0644,31.0822,38529.0
2020-06-18 12:50:00,34.89,34.95,34.85,34.94,28560.0,31.0822,31.1357,31.0466,31.1268,28560.0
2020-06-18 12:55:00,34.93,34.93,34.87,34.89,23368.0,31.1179,31.1179,31.0644,31.0822,23368.0
2020-06-18 13:00:00,34.89,34.92,34.87,34.88,46019.0,31.0822,31.1089,31.0644,31.0733,46019.0
2020-06-18 13:05:00,34.87,34.91,34.84,34.89,18971.0,31.0644,31.1,31.0377,31.0822,18971.0
2020-06-18 13:10:00,34.89,34.92,34.87,34.89,20737.0,31.0822,31.1089,31.0644,31.0822,20737.0
2020-06-18 13:15:00,34.88,34.92,34.83,34.91,36592.0,31.0733,31.1089,31.0288,31.1,36592.0
2020-06-18 13:20:00,34.91,34.92,34.82,34.83,83677.0,31.1,31.1089,31.0199,31.0288,83677.0
2020-06-18 13:25:00,34.84,34.85,34.79,34.81,37948.0,31.0377,31.0466,30.9931,31.011,37948.0
2020-06-18 13:30:00,34.82,34.88,34.8,34.84,29257.0,31.0199,31.0733,31.002,31.0377,29257.0
2020-06-18 13:35:00,34.85,34.86,34.82,34.84,28265.0,31.0466,31.0555,31.0199,31.0377,28265.0
2020-06-18 13:40:00,34.85,34.88,34.85,34.86,25312.0,31.0466,31.0733,31.0466,31.0555,25312.0
2020-06-18 13:45:00,34.86,34.88,34.84,34.85,27653.0,31.0555,31.0733,31.0377,31.0466,27653.0
2020-06-18 13:50:00,34.85,34.87,34.83,34.84,24357.0,31.0466,31.0644,31.0288,31.0377,24357.0
2020-06-18 13:55:00,34.84,34.87,34.83,34.85,20076.0,31.0377,31.0644,31.0288,31.0466,20076.0
2020-06-18 14:00:00,34.86,34.87,34.76,34.77,26131.0,31.0555,31.0644,30.9664,30.9753,26131.0
2020-06-18 14:05:00,34.77,34.79,34.73,34.77,21311.0,30.9753,30.9931,30.9397,30.9753,21311.0
2020-06-18 14:10:00,34.77,34.78,34.74,34.77,15583.0,30.9753,30.9842,30.9486,30.9753,15583.0
2020-06-18 14:15:00,34.77,34.82,34.72,34.82,20430.0,30.9753,31.0199,30.9308,31.0199,20430.0
2020-06-18 14:20:00,34.81,34.88,34.81,34.88,17187.0,31.011,31.0733,31.011,31.0733,17187.0
2020-06-18 14:25:00,34.87,34.9,34.85,34.87,17776.0,31.0644,31.0911,31.0466,31.0644,17776.0
2020-06-18 14:30:00,34.87,34.91,34.81,34.84,64363.0,31.0644,31.1,31.011,31.0377,64363.0
2020-06-18 14:35:00,34.84,34.86,34.81,34.85,36752.0,31.0377,31.0555,31.011,31.0466,36752.0
2020-06-18 14:40:00,34.85,34.86,34.75,34.77,21739.0,31.0466,31.0555,30.9575,30.9753,21739.0
2020-06-18 14:45:00,34.77,34.8,34.76,34.77,19083.0,30.9753,31.002,30.9664,30.9753,19083.0
2020-06-18 14:50:00,34.77,34.78,34.76,34.77,23784.0,30.9753,30.9842,30.9664,30.9753,23784.0
2020-06-18 14:55:00,34.77,34.77,34.67,34.68,39475.0,30.9753,30.9753,30.8862,30.8951,39475.0
2020-06-18 15:00:00,34.68,34.68,34.61,34.64,31912.0,30.8951,30.8951,30.8328,30.8595,31912.0
2020-06-18 15:05:00,34.63,34.66,34.61,34.66,25311.0,30.8506,30.8773,30.8328,30.8773,25311.0
2020-06-18 15:10:00,34.66,34.66,34.55,34.59,31394.0,30.8773,30.8773,30.7793,30.815,31394.0
2020-06-18 15:15:00,34.59,34.63,34.58,34.62,39307.0,30.815,30.8506,30.8061,30.8417,39307.0
2020-06-18 15:20:00,34.61,34.66,34.59,34.65,39011.0,30.8328,30.8773,30.815,30.8684,39011.0
2020-06-18 15:25:00,34.65,34.65,34.61,34.63,35222.0,30.8684,30.8684,30.8328,30.8506,35222.0
2020-06-18 15:30:00,34.63,34.72,34.61,34.7,54219.0,30.8506,30.9308,30.8328,30.913,54219.0
2020-06-18 15:35:00,34.7,34.72,34.67,34.7,60972.0,30.913,30.9308,30.8862,30.913,60972.0
2020-06-18 15:40:00,34.69,34.69,34.65,34.69,76357.0,30.904,30.904,30.8684,30.904,76357.0
2020-06-18 15:45:00,34.69,34.7,34.64,34.68,81502.0,30.904,30.913,30.8595,30.8951,81502.0
2020-06-18 15:50:00,34.67,34.7,34.58,34.68,139719.0,30.8862,30.913,30.8061,30.8951,139719.0
2020-06-18 15:55:00,34.68,34.75,34.66,34.7,266694.0,30.8951,30.9575,30.8773,30.913,266694.0
2020-06-19 09:30:00,35.11,35.15,34.8,34.83,627652.0,31.5152,31.5511,31.2369,31.2638,627652.0
2020-06-19 09:35:00,34.81,35.03,34.77,34.82,97490.0,31.2459,31.4434,31.21,31.2549,97490.0
2020-06-19 09:40:00,34.83,34.85,34.62,34.64,61903.0,31.2638,31.2818,31.0753,31.0933,61903.0
2020-06-19 09:45:00,34.64,34.79,34.62,34.76,44666.0,31.0933,31.2279,31.0753,31.201,44666.0
2020-06-19 09:50:00,34.76,34.79,34.7,34.76,37110.0,31.201,31.2279,31.1471,31.201,37110.0
2020-06-19 09:55:00,34.76,34.8,34.65,34.67,37846.0,31.201,31.2369,31.1023,31.1202,37846.0
2020-06-19 10:00:00,34.67,34.88,34.67,34.86,52775.0,31.1202,31.3087,31.1202,31.2908,52775.0
2020-06-19 10:05:00,34.86,34.93,34.82,34.86,25555.0,31.2908,31.3536,31.2549,31.2908,25555.0
2020-06-19 10:10:00,34.86,34.86,34.69,34.7,30833.0,31.2908,31.2908,31.1382,31.1471,30833.0
2020-06-19 10:15:00,34.71,34.77,34.67,34.74,36709.0,31.1561,31.21,31.1202,31.1831,36709.0
2020-06-19 10:20:00,34.74,34.74,34.69,34.74,25736.0,31.1831,31.1831,31.1382,31.1831,25736.0
2020-06-19 10:25:00,34.74,34.74,34.61,34.64,42063.0,31.1831,31.1831,31.0664,31.0933,42063.0
2020-06-19 10:30:00,34.64,34.64,34.49,34.53,45776.0,31.0933,31.0933,30.9586,30.9946,45776.0
2020-06-19 10:35:00,34.53,34.55,34.47,34.51,62932.0,30.9946,31.0125,30.9407,30.9766,62932.0
2020-06-19 10:40:00,34.51,34.56,34.45,34.51,55523.0,30.9766,31.0215,30.9227,30.9766,55523.0
2020-06-19 10:45:00,34.5,34.57,34.45,34.56,53020.0,30.9676,31.0305,30.9227,31.0215,53020.0
2020-06-19 10:50:00,34.57,34.61,34.5,34.6,46046.0,31.0305,31.0664,30.9676,31.0574,46046.0
2020-06-19 10:55:00,34.6,34.6,34.47,34.48,28818.0,31.0574,31.0574,30.9407,30.9497,28818.0
2020-06-19 11:00:00,34.48,34.55,34.45,34.55,30940.0,30.9497,31.0125,30.9227,31.0125,30940.0
2020-06-19 11:05:00,34.54,34.57,34.47,34.47,27655.0,31.0035,31.0305,30.9407,30.9407,27655.0
2020-06-19 11:10:00,34.48,34.52,34.44,34.51,45711.0,30.9497,30.9856,30.9138,30.9766,45711.0
2020-06-19 11:15:00,34.51,34.52,34.42,34.45,51997.0,30.9766,30.9856,30.8958,30.9227,51997.0
2020-06-19 11:20:00,34.44,34.51,34.38,34.45,105371.0,30.9138,30.9766,30.8599,30.9227,105371.0
2020-06-19 11:25:00,34.45,34.48,34.39,34.47,58608.0,30.9227,30.9497,30.8689,30.9407,58608.0
2020-06-19 11:30:00,34.47,34.48,34.41,34.46,58888.0,30.9407,30.9497,30.8868,30.9317,58888.0
2020-06-19 11:35:00,34.47,34.48,34.44,34.47,53116.0,30.9407,30.9497,30.9138,30.9407,53116.0
2020-06-19 11:40:00,34.47,34.49,34.42,34.45,53326.0,30.9407,30.9586,30.8958,30.9227,53326.0
2020-06-19 11:45:00,34.46,34.52,34.46,34.46,36187.0,30.9317,30.9856,30.9317,30.9317,36187.0
2020-06-19 11:50:00,34.47,34.53,34.46,34.5,25137.0,30.9407,30.9946,30.9317,30.9676,25137.0
2020-06-19 11:55:00,34.5,34.5,34.46,34.5,26249.0,30.9676,30.9676,30.9317,30.9676,26249.0
2020-06-19 12:00:00,34.5,34.5,34.45,34.46,37857.0,30.9676,30.9676,30.9227,30.9317,37857.0
2020-06-19 12:05:00,34.46,34.48,34.4,34.46,24466.0,30.9317,30.9497,30.8779,30.9317,24466.0
2020-06-19 12:10:00,34.46,34.5,34.3,34.31,35067.0,30.9317,30.9676,30.7881,30.7971,35067.0
2020-06-19 12:15:00,34.29,34.3,34.08,34.08,49897.0,30.7791,30.7881,30.5906,30.5906,49897.0
2020-06-19 12:20:00,34.09,34.14,33.96,34.0,48510.0,30.5996,30.6445,30.4829,30.5188,48510.0
2020-06-19 12:25:00,33.99,34.13,33.98,34.13,33974.0,30.5098,30.6355,30.5009,30.6355,33974.0
2020-06-19 12:30:00,34.13,34.2,34.11,34.14,32694.0,30.6355,30.6983,30.6176,30.6445,32694.0
2020-06-19 12:35:00,34.13,34.18,34.1,34.1,28102.0,30.6355,30.6804,30.6086,30.6086,28102.0
2020-06-19 12:40:00,34.11,34.17,34.06,34.11,37479.0,30.6176,30.6714,30.5727,30.6176,37479.0
2020-06-19 12:45:00,34.1,34.15,34.03,34.15,30941.0,30.6086,30.6535,30.5457,30.6535,30941.0
2020-06-19 12:50:00,34.15,34.17,34.09,34.09,20404.0,30.6535,30.6714,30.5996,30.5996,20404.0
2020-06-19 12:55:00,34.08,34.22,34.08,34.2,23865.0,30.5906,30.7163,30.5906,30.6983,23865.0
2020-06-19 13:00:00,34.2,34.21,34.06,34.1,25153.0,30.6983,30.7073,30.5727,30.6086,25153.0
2020-06-19 13:05:00,34.09,34.11,34.04,34.05,23995.0,30.5996,30.6176,30.5547,30.5637,23995.0
2020-06-19 13:10:00,34.06,34.11,34.05,34.06,40624.0,30.5727,30.6176,30.5637,30.5727,40624.0
2020-06-19 13:15:00,34.07,34.07,34.01,34.04,23413.0,30.5816,30.5816,30.5278,30.5547,23413.0
2020-06-19 13:20:00,34.03,34.04,33.94,33.95,30595.0,30.5457,30.5547,30.465,30.4739,30595.0
2020-06-19 13:25:00,33.95,34.03,33.95,33.98,24833.0,30.4739,30.5457,30.4739,30.5009,24833.0
2020-06-19 13:30:00,33.98,33.98,33.9,33.92,30118.0,30.5009,30.5009,30.4291,30.447,30118.0
2020-06-19 13:35:00,33.91,34.05,33.91,34.04,30932.0,30.438,30.5637,30.438,30.5547,30932.0
2020-06-19 13:40:00,34.04,34.06,34.01,34.05,19419.0,30.5547,30.5727,30.5278,30.5637,19419.0
2020-06-19 13:45:00,34.05,34.07,33.91,33.95,30919.0,30.5637,30.5816,30.438,30.4739,30919.0
2020-06-19 13:50:00,33.96,33.99,33.9,33.91,20220.0,30.4829,30.5098,30.4291,30.438,20220.0
2020-06-19 13:55:00,33.92,33.96,33.88,33.89,36922.0,30.447,30.4829,30.4111,30.4201,36922.0
2020-06-19 14:00:00,33.88,33.96,33.88,33.92,42967.0,30.4111,30.4829,30.4111,30.447,42967.0
2020-06-19 14:05:00,33.92,33.93,33.79,33.84,55570.0,30.447,30.456,30.3303,30.3752,55570.0
2020-06-19 14:10:00,33.83,33.83,33.77,33.8,39649.0,30.3662,30.3662,30.3124,30.3393,39649.0
2020-06-19 14:15:00,33.81,33.85,33.77,33.8,56401.0,30.3483,30.3842,30.3124,30.3393,56401.0
2020-06-19 14:20:00,33.81,33.9,33.8,33.9,35683.0,30.3483,30.4291,30.3393,30.4291,35683.0
2020-06-19 14:25:00,33.9,33.91,33.83,33.84,33592.0,30.4291,30.438,30.3662,30.3752,33592.0
2020-06-19 14:30:00,33.84,33.96,33.8,33.91,55241.0,30.3752,30.4829,30.3393,30.438,55241.0
2020-06-19 14:35:00,33.91,33.99,33.9,33.97,55872.0,30.438,30.5098,30.4291,30.4919,55872.0
2020-06-19 14:40:00,33.98,34.09,33.95,34.08,47823.0,30.5009,30.5996,30.4739,30.5906,47823.0
2020-06-19 14:45:00,34.08,34.13,34.04,34.05,45717.0,30.5906,30.6355,30.5547,30.5637,45717.0
2020-06-19 14:50:00,34.06,34.1,34.0,34.08,56567.0,30.5727,30.6086,30.5188,30.5906,56567.0
2020-06-19 14:55:00,34.07,34.12,34.06,34.11,53592.0,30.5816,30.6265,30.5727,30.6176,53592.0
2020-06-19 15:00:00,34.1,34.11,34.06,34.08,55957.0,30.6086,30.6176,30.5727,30.5906,55957.0
2020-06-19 15:05:00,34.07,34.09,34.04,34.04,46077.0,30.5816,30.5996,30.5547,30.5547,46077.0
2020-06-19 15:10:00,34.05,34.15,34.0,34.15,66774.0,30.5637,30.6535,30.5188,30.6535,66774.0
2020-06-19 15:15:00,34.15,34.23,34.14,34.22,50542.0,30.6535,30.7253,30.6445,30.7163,50542.0
2020-06-19 15:20:00,34.23,34.24,34.19,34.23,46478.0,30.7253,30.7342,30.6894,30.7253,46478.0
2020-06-19 15:25:00,34.23,34.23,34.15,34.16,79330.0,30.7253,30.7253,30.6535,30.6624,79330.0
2020-06-19 15:30:00,34.17,34.24,34.14,34.23,74244.0,30.6714,30.7342,30.6445,30.7253,74244.0
2020-06-19 15:35:00,34.23,34.26,34.19,34.23,98231.0,30.7253,30.7522,30.6894,30.7253,98231.0
2020-06-19 15:40:00,34.23,34.38,34.22,34.37,190302.0,30.7253,30.8599,30.7163,30.8509,190302.0
2020-06-19 15:45:00,34.37,34.38,34.28,34.3,331521.0,30.8509,30.8599,30.7701,30.7881,331521.0
2020-06-19 15:50:00,34.3,34.35,34.28,34.34,236924.0,30.7881,30.833,30.7701,30.824,236924.0
2020-06-19 15:55:00,34.35,34.39,34.28,34.32,456083.0,30.833,30.8689,30.7701,30.8061,456083.0
2020-06-22 09:30:00,34.67,34.83,34.42,34.56,227311.0,31.1202,31.2638,30.8958,31.0215,227311.0
2020-06-22 09:35:00,34.56,34.61,34.44,34.52,110402.0,31.0215,31.0664,30.9138,30.9856,110402.0
2020-06-22 09:40:00,34.5,34.61,34.42,34.59,116434.0,30.9676,31.0664,30.8958,31.0484,116434.0
2020-06-22 09:45:00,34.58,34.63,34.46,34.59,62616.0,31.0394,31.0843,30.9317,31.0484,62616.0
2020-06-22 09:50:00,34.59,34.64,34.57,34.62,36944.0,31.0484,31.0933,31.0305,31.0753,36944.0
2020-06-22 09:55:00,34.63,34.75,34.63,34.68,40357.0,31.0843,31.192,31.0843,31.1292,40357.0
2020-06-22 10:00:00,34.67,34.76,34.61,34.71,47533.0,31.1202,31.201,31.0664,31.1561,47533.0
2020-06-22 10:05:00,34.7,34.85,34.69,34.82,49130.0,31.1471,31.2818,31.1382,31.2549,49130.0
2020-06-22 10:10:00,34.82,34.91,34.78,34.88,39689.0,31.2549,31.3356,31.219,31.3087,39689.0
2020-06-22 10:15:00,34.88,34.9,34.74,34.77,36195.0,31.3087,31.3267,31.1831,31.21,36195.0
2020-06-22 10:20:00,34.76,34.85,34.76,34.82,33136.0,31.201,31.2818,31.201,31.2549,33136.0
2020-06-22 10:25:00,34.82,34.88,34.78,34.84,26835.0,31.2549,31.3087,31.219,31.2728,26835.0
2020-06-22 10:30:00,34.83,34.84,34.76,34.79,51239.0,31.2638,31.2728,31.201,31.2279,51239.0
2020-06-22 10:35:00,34.78,34.81,34.71,34.72,28158.0,31.219,31.2459,31.1561,31.1651,28158.0
2020-06-22 10:40:00,34.72,34.79,34.69,34.79,53085.0,31.1651,31.2279,31.1382,31.2279,53085.0
2020-06-22 10:45:00,34.79,34.85,34.78,34.82,47245.0,31.2279,31.2818,31.219,31.2549,47245.0
2020-06-22 10:50:00,34.83,34.84,34.75,34.77,61007.0,31.2638,31.2728,31.192,31.21,61007.0
2020-06-22 10:55:00,34.76,34.78,34.72,34.73,88375.0,31.201,31.219,31.1651,31.1741,88375.0
2020-06-22 11:00:00,34.72,34.75,34.69,34.7,40330.0,31.1651,31.192,31.1382,31.1471,40330.0
2020-06-22 11:05:00,34.7,34.73,34.68,34.7,66355.0,31.1471,31.1741,31.1292,31.1471,66355.0
2020-06-22 11:10:00,34.69,34.72,34.66,34.7,23528.0,31.1382,31.1651,31.1112,31.1471,23528.0
2020-06-22 11:15:00,34.7,34.81,34.69,34.8,32515.0,31.1471,31.2459,31.1382,31.2369,32515.0
2020-06-22 11:20:00,34.8,34.86,34.78,34.85,30909.0,31.2369,31.2908,31.219,31.2818,30909.0
2020-06-22 11:25:00,34.84,34.86,34.8,34.83,31955.0,31.2728,31.2908,31.2369,31.2638,31955.0
2020-06-22 11:30:00,34.83,34.85,34.8,34.84,27803.0,31.2638,31.2818,31.2369,31.2728,27803.0
2020-06-22 11:35:00,34.84,34.85,34.82,34.84,17620.0,31.2728,31.2818,31.2549,31.2728,17620.0
2020-06-22 11:40:00,34.84,34.84,34.77,34.79,16945.0,31.2728,31.2728,31.21,31.2279,16945.0
2020-06-22 11:45:00,34.79,34.8,34.74,34.76,19311.0,31.2279,31.2369,31.1831,31.201,19311.0
2020-06-22 11:50:00,34.75,34.78,34.73,34.75,26918.0,31.192,31.219,31.1741,31.192,26918.0
2020-06-22 11:55:00,34.75,34.76,34.72,34.73,29743.0,31.192,31.201,31.1651,31.1741,29743.0
2020-06-22 12:00:00,34.74,34.87,34.74,34.86,36108.0,31.1831,31.2997,31.1831,31.2908,36108.0
2020-06-22 12:05:00,34.86,34.87,34.82,34.84,19751.0,31.2908,31.2997,31.2549,31.2728,19751.0
2020-06-22 12:10:00,34.84,34.92,34.82,34.9,26780.0,31.2728,31.3446,31.2549,31.3267,26780.0
2020-06-22 12:15:00,34.91,34.96,34.9,34.92,24572.0,31.3356,31.3805,31.3267,31.3446,24572.0
2020-06-22 12:20:00,34.92,34.93,34.87,34.88,14941.0,31.3446,31.3536,31.2997,31.3087,14941.0
2020-06-22 12:25:00,34.88,34.89,34.85,34.89,24371.0,31.3087,31.3177,31.2818,31.3177,24371.0
2020-06-22 12:30:00,34.89,34.9,34.87,34.88,25996.0,31.3177,31.3267,31.2997,31.3087,25996.0
2020-06-22 12:35:00,34.88,34.89,34.86,34.88,24161.0,31.3087,31.3177,31.2908,31.3087,24161.0
2020-06-22 12:40:00,34.88,34.96,34.87,34.95,23724.0,31.3087,31.3805,31.2997,31.3715,23724.0
2020-06-22 12:45:00,34.95,35.02,34.93,34.98,30677.0,31.3715,31.4344,31.3536,31.3985,30677.0
2020-06-22 12:50:00,34.98,35.05,34.96,35.04,29897.0,31.3985,31.4613,31.3805,31.4523,29897.0
2020-06-22 12:55:00,35.05,35.05,34.98,34.99,11842.0,31.4613,31.4613,31.3985,31.4075,11842.0
2020-06-22 13:00:00,35.0,35.05,34.99,35.02,18456.0,31.4164,31.4613,31.4075,31.4344,18456.0
2020-06-22 13:05:00,35.02,35.04,35.0,35.04,15836.0,31.4344,31.4523,31.4164,31.4523,15836.0
2020-06-22 13:10:00,35.04,35.05,34.95,34.97,14178.0,31.4523,31.4613,31.3715,31.3895,14178.0
2020-06-22 13:15:00,34.96,34.98,34.93,34.94,21129.0,31.3805,31.3985,31.3536,31.3626,21129.0
2020-06-22 13:20:00,34.95,34.97,34.93,34.95,19871.0,31.3715,31.3895,31.3536,31.3715,19871.0
2020-06-22 13:25:00,34.95,34.97,34.92,34.94,21481.0,31.3715,31.3895,31.3446,31.3626,21481.0
2020-06-22 13:30:00,34.95,34.97,34.93,34.95,21307.0,31.3715,31.3895,31.3536,31.3715,21307.0
2020-06-22 13:35:00,34.95,34.97,34.93,34.95,23686.0,31.3715,31.3895,31.3536,31.3715,23686.0
2020-06-22 13:40:00,34.95,34.98,34.94,34.96,19334.0,31.3715,31.3985,31.3626,31.3805,19334.0
2020-06-22 13:45:00,34.97,35.04,34.97,35.02,17207.0,31.3895,31.4523,31.3895,31.4344,17207.0
2020-06-22 13:50:00,35.01,35.03,34.97,34.97,13054.0,31.4254,31.4434,31.3895,31.3895,13054.0
2020-06-22 13:55:00,34.98,34.99,34.96,34.97,20817.0,31.3985,31.4075,31.3805,31.3895,20817.0
2020-06-22 14:00:00,34.97,35.01,34.92,34.94,90611.0,31.3895,31.4254,31.3446,31.3626,90611.0
2020-06-22 14:05:00,34.95,34.97,34.93,34.97,38308.0,31.3715,31.3895,31.3536,31.3895,38308.0
2020-06-22 14:10:00,34.97,34.97,34.91,34.91,38737.0,31.3895,31.3895,31.3356,31.3356,38737.0
2020-06-22 14:15:00,34.91,34.96,34.91,34.93,33755.0,31.3356,31.3805,31.3356,31.3536,33755.0
2020-06-22 14:20:00,34.93,34.99,34.93,34.98,33090.0,31.3536,31.4075,31.3536,31.3985,33090.0
2020-06-22 14:25:00,34.98,35.02,34.97,35.0,20908.0,31.3985,31.4344,31.3895,31.4164,20908.0
2020-06-22 14:30:00,35.0,35.04,35.0,35.02,28696.0,31.4164,31.4523,31.4164,31.4344,28696.0
2020-06-22 14:35:00,35.02,35.07,35.01,35.05,27956.0,31.4344,31.4793,31.4254,31.4613,27956.0
2020-06-22 14:40:00,35.05,35.05,35.02,35.04,15202.0,31.4613,31.4613,31.4344,31.4523,15202.0
2020-06-22 14:45:00,35.04,35.06,35.02,35.05,19082.0,31.4523,31.4703,31.4344,31.4613,19082.0
2020-06-22 14:50:00,35.05,35.07,35.04,35.07,21127.0,31.4613,31.4793,31.4523,31.4793,21127.0
2020-06-22 14:55:00,35.07,35.12,35.05,35.1,28815.0,31.4793,31.5241,31.4613,31.5062,28815.0
2020-06-22 15:00:00,35.11,35.11,35.06,35.11,51977.0,31.5152,31.5152,31.4703,31.5152,51977.0
2020-06-22 15:05:00,35.1,35.1,35.04,35.05,42073.0,31.5062,31.5062,31.4523,31.4613,42073.0
2020-06-22 15:10:00,35.06,35.07,34.94,34.95,41139.0,31.4703,31.4793,31.3626,31.3715,41139.0
2020-06-22 15:15:00,34.94,34.96,34.85,34.86,30049.0,31.3626,31.3805,31.2818,31.2908,30049.0
2020-06-22 15:20:00,34.86,34.93,34.85,34.9,102090.0,31.2908,31.3536,31.2818,31.3267,102090.0
2020-06-22 15:25:00,34.9,34.97,34.9,34.95,47675.0,31.3267,31.3895,31.3267,31.3715,47675.0
2020-06-22 15:30:00,34.95,34.97,34.92,34.95,46419.0,31.3715,31.3895,31.3446,31.3715,46419.0
2020-06-22 15:35:00,34.95,34.96,34.85,34.88,50804.0,31.3715,31.3805,31.2818,31.3087,50804.0
2020-06-22 15:40:00,34.88,34.91,34.85,34.91,46028.0,31.3087,31.3356,31.2818,31.3356,46028.0
2020-06-22 15:45:00,34.91,34.93,34.84,34.86,78083.0,31.3356,31.3536,31.2728,31.2908,78083.0
2020-06-22 15:50:00,34.85,34.97,34.85,34.96,150915.0,31.2818,31.3895,31.2818,31.3805,150915.0
2020-06-22 15:55:00,34.95,35.01,34.91,34.92,259875.0,31.3715,31.4254,31.3356,31.3446,259875.0
2020-06-23 09:30:00,35.45,35.45,35.2,35.26,87279.0,31.8204,31.8204,31.596,31.6498,87279.0
2020-06-23 09:35:00,35.25,35.35,35.22,35.3,52688.0,31.6408,31.7306,31.6139,31.6857,52688.0
2020-06-23 09:40:00,35.3,35.34,35.26,35.3,43906.0,31.6857,31.7216,31.6498,31.6857,43906.0
2020-06-23 09:45:00,35.29,35.29,35.04,35.05,34390.0,31.6767,31.6767,31.4523,31.4613,34390.0
2020-06-23 09:50:00,35.06,35.1,35.01,35.05,42120.0,31.4703,31.5062,31.4254,31.4613,42120.0
2020-06-23 09:55:00,35.07,35.12,35.05,35.1,20016.0,31.4793,31.5241,31.4613,31.5062,20016.0
2020-06-23 10:00:00,35.09,35.13,35.02,35.05,46003.0,31.4972,31.5331,31.4344,31.4613,46003.0
2020-06-23 10:05:00,35.05,35.1,34.99,35.07,22500.0,31.4613,31.5062,31.4075,31.4793,22500.0
2020-06-23 10:10:00,35.07,35.08,34.97,35.02,44402.0,31.4793,31.4882,31.3895,31.4344,44402.0
2020-06-23 10:15:00,35.02,35.07,35.0,35.02,31546.0,31.4344,31.4793,31.4164,31.4344,31546.0
2020-06-23 10:20:00,35.02,35.02,34.87,34.94,28346.0,31.4344,31.4344,31.2997,31.3626,28346.0
2020-06-23 10:25:00,34.96,34.96,34.88,34.93,15692.0,31.3805,31.3805,31.3087,31.3536,15692.0
2020-06-23 10:30:00,34.93,34.93,34.85,34.86,18420.0,31.3536,31.3536,31.2818,31.2908,18420.0
2020-06-23 10:35:00,34.86,34.87,34.72,34.75,36836.0,31.2908,31.2997,31.1651,31.192,36836.0
2020-06-23 10:40:00,34.74,34.77,34.62,34.63,32703.0,31.1831,31.21,31.0753,31.0843,32703.0
2020-06-23 10:45:00,34.63,34.65,34.55,34.65,34302.0,31.0843,31.1023,31.0125,31.1023,34302.0
2020-06-23 10:50:00,34.65,34.69,34.63,34.66,31378.0,31.1023,31.1382,31.0843,31.1112,31378.0
2020-06-23 10:55:00,34.65,34.68,34.62,34.64,22380.0,31.1023,31.1292,31.0753,31.0933,22380.0
2020-06-23 11:00:00,34.63,34.72,34.57,34.7,27364.0,31.0843,31.1651,31.0305,31.1471,27364.0
2020-06-23 11:05:00,34.69,34.71,34.67,34.69,13431.0,31.1382,31.1561,31.1202,31.1382,13431.0
2020-06-23 11:10:00,34.69,34.71,34.63,34.64,16446.0,31.1382,31.1561,31.0843,31.0933,16446.0
2020-06-23 11:15:00,34.63,34.69,34.62,34.67,17103.0,31.0843,31.1382,31.0753,31.1202,17103.0
2020-06-23 11:20:00,34.68,34.8,34.67,34.79,20779.0,31.1292,31.2369,31.1202,31.2279,20779.0
2020-06-23 11:25:00,34.79,34.8,34.71,34.73,17808.0,31.2279,31.2369,31.1561,31.1741,17808.0
2020-06-23 11:30:00,34.73,34.76,34.71,34.72,12744.0,31.1741,31.201,31.1561,31.1651,12744.0
2020-06-23 11:35:00,34.72,34.76,34.7,34.76,17255.0,31.1651,31.201,31.1471,31.201,17255.0
2020-06-23 11:40:00,34.75,34.81,34.74,34.79,22887.0,31.192,31.2459,31.1831,31.2279,22887.0
2020-06-23 11:45:00,34.8,34.81,34.74,34.77,33558.0,31.2369,31.2459,31.1831,31.21,33558.0
2020-06-23 11:50:00,34.77,34.78,34.73,34.77,66253.0,31.21,31.219,31.1741,31.21,66253.0
2020-06-23 11:55:00,34.78,34.85,34.78,34.83,129233.0,31.219,31.2818,31.219,31.2638,129233.0
2020-06-23 12:00:00,34.83,34.89,34.83,34.88,17301.0,31.2638,31.3177,31.2638,31.3087,17301.0
2020-06-23 12:05:00,34.87,34.88,34.85,34.87,28738.0,31.2997,31.3087,31.2818,31.2997,28738.0
2020-06-23 12:10:00,34.86,34.93,34.85,34.89,47614.0,31.2908,31.3536,31.2818,31.3177,47614.0
2020-06-23 12:15:00,34.89,34.92,34.86,34.9,38292.0,31.3177,31.3446,31.2908,31.3267,38292.0
2020-06-23 12:20:00,34.9,34.97,34.88,34.97,46912.0,31.3267,31.3895,31.3087,31.3895,46912.0
2020-06-23 12:25:00,34.97,34.97,34.93,34.97,60863.0,31.3895,31.3895,31.3536,31.3895,60863.0
2020-06-23 12:30:00,34.97,35.03,34.97,35.0,50222.0,31.3895,31.4434,31.3895,31.4164,50222.0
2020-06-23 12:35:00,35.0,35.04,34.97,35.01,35248.0,31.4164,31.4523,31.3895,31.4254,35248.0
2020-06-23 12:40:00,35.01,35.03,34.98,35.0,34339.0,31.4254,31.4434,31.3985,31.4164,34339.0
2020-06-23 12:45:00,35.0,35.05,34.98,35.03,28793.0,31.4164,31.4613,31.3985,31.4434,28793.0
2020-06-23 12:50:00,35.03,35.06,35.03,35.04,25722.0,31.4434,31.4703,31.4434,31.4523,25722.0
2020-06-23 12:55:00,35.04,35.04,34.99,35.0,21372.0,31.4523,31.4523,31.4075,31.4164,21372.0
2020-06-23 13:00:00,34.99,35.01,34.98,35.0,21191.0,31.4075,31.4254,31.3985,31.4164,21191.0
2020-06-23 13:05:00,35.0,35.01,34.97,35.0,17680.0,31.4164,31.4254,31.3895,31.4164,17680.0
2020-06-23 13:10:00,35.0,35.04,34.97,35.04,36471.0,31.4164,31.4523,31.3895,31.4523,36471.0
2020-06-23 13:15:00,35.04,35.04,35.0,35.03,19749.0,31.4523,31.4523,31.4164,31.4434,19749.0
2020-06-23 13:20:00,35.04,35.07,35.03,35.03,18527.0,31.4523,31.4793,31.4434,31.4434,18527.0
2020-06-23 13:25:00,35.04,35.04,34.99,35.02,25904.0,31.4523,31.4523,31.4075,31.4344,25904.0
2020-06-23 13:30:00,35.03,35.04,34.99,35.0,21437.0,31.4434,31.4523,31.4075,31.4164,21437.0
2020-06-23 13:35:00,35.0,35.05,35.0,35.05,16455.0,31.4164,31.4613,31.4164,31.4613,16455.0
2020-06-23 13:40:00,35.05,35.06,35.02,35.03,16355.0,31.4613,31.4703,31.4344,31.4434,16355.0
2020-06-23 13:45:00,35.03,35.08,35.03,35.06,19224.0,31.4434,31.4882,31.4434,31.4703,19224.0
2020-06-23 13:50:00,35.06,35.11,35.0,35.1,48148.0,31.4703,31.5152,31.4164,31.5062,48148.0
2020-06-23 13:55:00,35.1,35.11,35.04,35.06,21396.0,31.5062,31.5152,31.4523,31.4703,21396.0
2020-06-23 14:00:00,35.06,35.07,34.93,34.98,82197.0,31.4703,31.4793,31.3536,31.3985,82197.0
2020-06-23 14:05:00,34.98,35.01,34.97,34.99,19517.0,31.3985,31.4254,31.3895,31.4075,19517.0
2020-06-23 14:10:00,34.99,35.0,34.96,34.99,29748.0,31.4075,31.4164,31.3805,31.4075,29748.0
2020-06-23 14:15:00,34.98,35.04,34.95,35.03,81034.0,31.3985,31.4523,31.3715,31.4434,81034.0
2020-06-23 14:20:00,35.03,35.08,35.02,35.07,18321.0,31.4434,31.4882,31.4344,31.4793,18321.0
2020-06-23 14:25:00,35.07,35.09,35.05,35.09,13036.0,31.4793,31.4972,31.4613,31.4972,13036.0
2020-06-23 14:30:00,35.09,35.09,35.02,35.04,19640.0,31.4972,31.4972,31.4344,31.4523,19640.0
2020-06-23 14:35:00,35.03,35.08,35.02,35.07,25882.0,31.4434,31.4882,31.4344,31.4793,25882.0
2020-06-23 14:40:00,35.08,35.09,35.04,35.06,25419.0,31.4882,31.4972,31.4523,31.4703,25419.0
2020-06-23 14:45:00,35.05,35.08,35.03,35.05,38559.0,31.4613,31.4882,31.4434,31.4613,38559.0
2020-06-23 14:50:00,35.05,35.16,35.04,35.12,59096.0,31.4613,31.56,31.4523,31.5241,59096.0
2020-06-23 14:55:00,35.13,35.15,35.1,35.11,40306.0,31.5331,31.5511,31.5062,31.5152,40306.0
2020-06-23 15:00:00,35.11,35.12,35.04,35.07,49215.0,31.5152,31.5241,31.4523,31.4793,49215.0
2020-06-23 15:05:00,35.07,35.07,35.0,35.05,51136.0,31.4793,31.4793,31.4164,31.4613,51136.0
2020-06-23 15:10:00,35.05,35.07,34.98,35.0,79925.0,31.4613,31.4793,31.3985,31.4164,79925.0
2020-06-23 15:15:00,34.99,35.04,34.96,35.04,44446.0,31.4075,31.4523,31.3805,31.4523,44446.0
2020-06-23 15:20:00,35.03,35.04,34.97,34.98,37119.0,31.4434,31.4523,31.3895,31.3985,37119.0
2020-06-23 15:25:00,34.98,35.01,34.95,34.99,67070.0,31.3985,31.4254,31.3715,31.4075,67070.0
2020-06-23 15:30:00,35.0,35.01,34.94,34.99,52390.0,31.4164,31.4254,31.3626,31.4075,52390.0
2020-06-23 15:35:00,34.99,35.04,34.98,35.02,43968.0,31.4075,31.4523,31.3985,31.4344,43968.0
2020-06-23 15:40:00,35.02,35.02,34.94,34.96,82563.0,31.4344,31.4344,31.3626,31.3805,82563.0
2020-06-23 15:45:00,34.97,34.97,34.92,34.93,62515.0,31.3895,31.3895,31.3446,31.3536,62515.0
2020-06-23 15:50:00,34.92,34.92,34.8,34.86,177202.0,31.3446,31.3446,31.2369,31.2908,177202.0
2020-06-23 15:55:00,34.87,34.88,34.78,34.78,203805.0,31.2997,31.3087,31.219,31.219,203805.0
2020-06-24 09:30:00,34.45,34.61,34.29,34.48,71948.0,30.9227,31.0664,30.7791,30.9497,71948.0
2020-06-24 09:35:00,34.46,34.54,34.37,34.42,40879.0,30.9317,31.0035,30.8509,30.8958,40879.0
2020-06-24 09:40:00,34.4,34.4,34.29,34.36,28386.0,30.8779,30.8779,30.7791,30.842,28386.0
2020-06-24 09:45:00,34.35,34.39,34.19,34.2,23010.0,30.833,30.8689,30.6894,30.6983,23010.0
2020-06-24 09:50:00,34.2,34.27,34.16,34.2,28244.0,30.6983,30.7612,30.6624,30.6983,28244.0
2020-06-24 09:55:00,34.22,34.26,34.14,34.19,32591.0,30.7163,30.7522,30.6445,30.6894,32591.0
2020-06-24 10:00:00,34.2,34.22,34.09,34.09,27536.0,30.6983,30.7163,30.5996,30.5996,27536.0
2020-06-24 10:05:00,34.09,34.24,34.08,34.1,47642.0,30.5996,30.7342,30.5906,30.6086,47642.0
2020-06-24 10:10:00,34.1,34.13,34.05,34.09,20691.0,30.6086,30.6355,30.5637,30.5996,20691.0
2020-06-24 10:15:00,34.1,34.11,33.96,34.03,17083.0,30.6086,30.6176,30.4829,30.5457,17083.0
2020-06-24 10:20:00,34.04,34.16,34.03,34.16,19828.0,30.5547,30.6624,30.5457,30.6624,19828.0
2020-06-24 10:25:00,34.16,34.19,34.1,34.11,14754.0,30.6624,30.6894,30.6086,30.6176,14754.0
2020-06-24 10:30:00,34.1,34.13,33.99,34.0,25611.0,30.6086,30.6355,30.5098,30.5188,25611.0
2020-06-24 10:35:00,34.0,34.07,33.88,33.89,25785.0,30.5188,30.5816,30.4111,30.4201,25785.0
2020-06-24 10:40:00,33.89,33.95,33.88,33.91,41829.0,30.4201,30.4739,30.4111,30.438,41829.0
2020-06-24 10:45:00,33.91,33.92,33.85,33.87,27909.0,30.438,30.447,30.3842,30.4021,27909.0
2020-06-24 10:50:00,33.88,33.93,33.81,33.82,57286.0,30.4111,30.456,30.3483,30.3572,57286.0
2020-06-24 10:55:00,33.83,33.92,33.82,33.88,22622.0,30.3662,30.447,30.3572,30.4111,22622.0
2020-06-24 11:00:00,33.87,33.98,33.84,33.94,49140.0,30.4021,30.5009,30.3752,30.465,49140.0
2020-06-24 11:05:00,33.94,33.95,33.74,33.75,47716.0,30.465,30.4739,30.2854,30.2944,47716.0
2020-06-24 11:10:00,33.75,33.77,33.73,33.75,26429.0,30.2944,30.3124,30.2765,30.2944,26429.0
2020-06-24 11:15:00,33.75,33.78,33.69,33.7,42836.0,30.2944,30.3213,30.2406,30.2495,42836.0
2020-06-24 11:20:00,33.69,33.7,33.6,33.62,41535.0,30.2406,30.2495,30.1598,30.1777,41535.0
2020-06-24 11:25:00,33.63,33.73,33.63,33.71,54421.0,30.1867,30.2765,30.1867,30.2585,54421.0
2020-06-24 11:30:00,33.71,33.73,33.54,33.58,33201.0,30.2585,30.2765,30.1059,30.1418,33201.0
2020-06-24 11:35:00,33.58,33.61,33.47,33.48,30094.0,30.1418,30.1687,30.0431,30.0521,30094.0
2020-06-24 11:40:00,33.48,33.51,33.42,33.43,25742.0,30.0521,30.079,29.9982,30.0072,25742.0
2020-06-24 11:45:00,33.43,33.52,33.4,33.45,40592.0,30.0072,30.088,29.9802,30.0251,40592.0
2020-06-24 11:50:00,33.46,33.53,33.43,33.47,26052.0,30.0341,30.0969,30.0072,30.0431,26052.0
2020-06-24 11:55:00,33.47,33.53,33.47,33.53,25614.0,30.0431,30.0969,30.0431,30.0969,25614.0
2020-06-24 12:00:00,33.53,33.6,33.51,33.6,23414.0,30.0969,30.1598,30.079,30.1598,23414.0
2020-06-24 12:05:00,33.6,33.6,33.49,33.5,43949.0,30.1598,30.1598,30.061,30.07,43949.0
2020-06-24 12:10:00,33.51,33.54,33.46,33.51,16440.0,30.079,30.1059,30.0341,30.079,16440.0
2020-06-24 12:15:00,33.51,33.61,33.51,33.58,19938.0,30.079,30.1687,30.079,30.1418,19938.0
2020-06-24 12:20:00,33.58,33.62,33.53,33.59,26606.0,30.1418,30.1777,30.0969,30.1508,26606.0
2020-06-24 12:25:00,33.58,33.61,33.49,33.49,44546.0,30.1418,30.1687,30.061,30.061,44546.0
2020-06-24 12:30:00,33.48,33.52,33.47,33.48,19005.0,30.0521,30.088,30.0431,30.0521,19005.0
2020-06-24 12:35:00,33.48,33.52,33.46,33.47,16649.0,30.0521,30.088,30.0341,30.0431,16649.0
2020-06-24 12:40:00,33.47,33.6,33.46,33.59,19136.0,30.0431,30.1598,30.0341,30.1508,19136.0
2020-06-24 12:45:00,33.59,33.63,33.57,33.58,21401.0,30.1508,30.1867,30.1328,30.1418,21401.0
2020-06-24 12:50:00,33.57,33.59,33.55,33.58,27628.0,30.1328,30.1508,30.1149,30.1418,27628.0
2020-06-24 12:55:00,33.57,33.65,33.57,33.64,22503.0,30.1328,30.2047,30.1328,30.1957,22503.0
2020-06-24 13:00:00,33.63,33.65,33.6,33.65,20374.0,30.1867,30.2047,30.1598,30.2047,20374.0
2020-06-24 13:05:00,33.65,33.65,33.6,33.61,19668.0,30.2047,30.2047,30.1598,30.1687,19668.0
2020-06-24 13:10:00,33.61,33.63,33.51,33.54,39009.0,30.1687,30.1867,30.079,30.1059,39009.0
2020-06-24 13:15:00,33.54,33.61,33.51,33.55,33641.0,30.1059,30.1687,30.079,30.1149,33641.0
2020-06-24 13:20:00,33.54,33.54,33.46,33.47,29770.0,30.1059,30.1059,30.0341,30.0431,29770.0
2020-06-24 13:25:00,33.47,33.48,33.42,33.46,18978.0,30.0431,30.0521,29.9982,30.0341,18978.0
2020-06-24 13:30:00,33.45,33.45,33.39,33.4,34027.0,30.0251,30.0251,29.9713,29.9802,34027.0
2020-06-24 13:35:00,33.39,33.43,33.36,33.38,22726.0,29.9713,30.0072,29.9443,29.9623,22726.0
2020-06-24 13:40:00,33.38,33.43,33.37,33.41,19934.0,29.9623,30.0072,29.9533,29.9892,19934.0
2020-06-24 13:45:00,33.42,33.44,33.36,33.44,28432.0,29.9982,30.0162,29.9443,30.0162,28432.0
2020-06-24 13:50:00,33.44,33.47,33.39,33.47,23086.0,30.0162,30.0431,29.9713,30.0431,23086.0
2020-06-24 13:55:00,33.46,33.47,33.44,33.46,20543.0,30.0341,30.0431,30.0162,30.0341,20543.0
2020-06-24 14:00:00,33.45,33.49,33.36,33.42,41605.0,30.0251,30.061,29.9443,29.9982,41605.0
2020-06-24 14:05:00,33.42,33.56,33.41,33.55,41669.0,29.9982,30.1239,29.9892,30.1149,41669.0
2020-06-24 14:10:00,33.55,33.55,33.46,33.52,19314.0,30.1149,30.1149,30.0341,30.088,19314.0
2020-06-24 14:15:00,33.53,33.59,33.53,33.56,30260.0,30.0969,30.1508,30.0969,30.1239,30260.0
2020-06-24 14:20:00,33.57,33.59,33.5,33.51,19184.0,30.1328,30.1508,30.07,30.079,19184.0
2020-06-24 14:25:00,33.51,33.55,33.49,33.52,39601.0,30.079,30.1149,30.061,30.088,39601.0
2020-06-24 14:30:00,33.52,33.57,33.48,33.55,35359.0,30.088,30.1328,30.0521,30.1149,35359.0
2020-06-24 14:35:00,33.56,33.56,33.51,33.53,35493.0,30.1239,30.1239,30.079,30.0969,35493.0
2020-06-24 14:40:00,33.54,33.56,33.49,33.5,47379.0,30.1059,30.1239,30.061,30.07,47379.0
2020-06-24 14:45:00,33.5,33.58,33.49,33.55,37312.0,30.07,30.1418,30.061,30.1149,37312.0
2020-06-24 14:50:00,33.55,33.56,33.44,33.46,33629.0,30.1149,30.1239,30.0162,30.0341,33629.0
2020-06-24 14:55:00,33.47,33.51,33.43,33.46,33344.0,30.0431,30.079,30.0072,30.0341,33344.0
2020-06-24 15:00:00,33.47,33.51,33.46,33.51,47967.0,30.0431,30.079,30.0341,30.079,47967.0
2020-06-24 15:05:00,33.5,33.51,33.47,33.48,30712.0,30.07,30.079,30.0431,30.0521,30712.0
2020-06-24 15:10:00,33.49,33.59,33.45,33.58,46254.0,30.061,30.1508,30.0251,30.1418,46254.0
2020-06-24 15:15:00,33.58,33.59,33.49,33.56,80902.0,30.1418,30.1508,30.061,30.1239,80902.0
2020-06-24 15:20:00,33.56,33.58,33.49,33.51,44124.0,30.1239,30.1418,30.061,30.079,44124.0
2020-06-24 15:25:00,33.51,33.55,33.45,33.45,49887.0,30.079,30.1149,30.0251,30.0251,49887.0
2020-06-24 15:30:00,33.45,33.5,33.43,33.48,59607.0,30.0251,30.07,30.0072,30.0521,59607.0
2020-06-24 15:35:00,33.48,33.49,33.37,33.37,68385.0,30.0521,30.061,29.9533,29.9533,68385.0
2020-06-24 15:40:00,33.37,33.48,33.37,33.46,153700.0,29.9533,30.0521,29.9533,30.0341,153700.0
2020-06-24 15:45:00,33.46,33.49,33.35,33.36,158251.0,30.0341,30.061,29.9354,29.9443,158251.0
2020-06-24 15:50:00,33.36,33.36,33.21,33.26,287845.0,29.9443,29.9443,29.8097,29.8546,287845.0
2020-06-24 15:55:00,33.26,33.32,33.24,33.29,434035.0,29.8546,29.9084,29.8366,29.8815,434035.0
2020-06-25 09:30:00,33.18,33.18,32.96,33.12,60790.0,29.7828,29.7828,29.5853,29.7289,60790.0
2020-06-25 09:35:00,33.11,33.17,32.99,33.13,25765.0,29.7199,29.7738,29.6122,29.7379,25765.0
2020-06-25 09:40:00,33.14,33.15,32.91,32.98,42112.0,29.7469,29.7558,29.5404,29.6033,42112.0
2020-06-25 09:45:00,33.0,33.05,32.84,32.9,38667.0,29.6212,29.6661,29.4776,29.5314,38667.0
2020-06-25 09:50:00,32.89,33.01,32.88,32.96,38902.0,29.5225,29.6302,29.5135,29.5853,38902.0
2020-06-25 09:55:00,32.94,33.01,32.9,33.01,28038.0,29.5673,29.6302,29.5314,29.6302,28038.0
2020-06-25 10:00:00,33.01,33.13,33.0,33.12,41634.0,29.6302,29.7379,29.6212,29.7289,41634.0
2020-06-25 10:05:00,33.12,33.19,33.08,33.11,40758.0,29.7289,29.7918,29.693,29.7199,40758.0
2020-06-25 10:10:00,33.12,33.28,33.12,33.27,36823.0,29.7289,29.8725,29.7289,29.8636,36823.0
2020-06-25 10:15:00,33.26,33.34,33.22,33.28,71996.0,29.8546,29.9264,29.8187,29.8725,71996.0
2020-06-25 10:20:00,33.27,33.41,33.27,33.39,65986.0,29.8636,29.9892,29.8636,29.9713,65986.0
2020-06-25 10:25:00,33.39,33.46,33.35,33.37,66898.0,29.9713,30.0341,29.9354,29.9533,66898.0
2020-06-25 10:30:00,33.37,33.47,33.35,33.38,82696.0,29.9533,30.0431,29.9354,29.9623,82696.0
2020-06-25 10:35:00,33.38,33.45,33.27,33.28,80041.0,29.9623,30.0251,29.8636,29.8725,80041.0
2020-06-25 10:40:00,33.28,33.29,33.08,33.09,22297.0,29.8725,29.8815,29.693,29.702,22297.0
2020-06-25 10:45:00,33.1,33.21,33.08,33.1,20313.0,29.711,29.8097,29.693,29.711,20313.0
2020-06-25 10:50:00,33.11,33.17,33.05,33.05,36510.0,29.7199,29.7738,29.6661,29.6661,36510.0
2020-06-25 10:55:00,33.05,33.09,33.0,33.07,27069.0,29.6661,29.702,29.6212,29.684,27069.0
2020-06-25 11:00:00,33.06,33.09,32.98,33.05,41622.0,29.6751,29.702,29.6033,29.6661,41622.0
2020-06-25 11:05:00,33.04,33.04,32.96,32.98,29931.0,29.6571,29.6571,29.5853,29.6033,29931.0
2020-06-25 11:10:00,33.0,33.12,32.98,33.1,55590.0,29.6212,29.7289,29.6033,29.711,55590.0
2020-06-25 11:15:00,33.1,33.14,33.05,33.1,40124.0,29.711,29.7469,29.6661,29.711,40124.0
2020-06-25 11:20:00,33.09,33.09,32.98,32.99,28700.0,29.702,29.702,29.6033,29.6122,28700.0
2020-06-25 11:25:00,33.0,33.0,32.86,32.88,33267.0,29.6212,29.6212,29.4955,29.5135,33267.0
2020-06-25 11:30:00,32.88,32.92,32.73,32.73,119680.0,29.5135,29.5494,29.3788,29.3788,119680.0
2020-06-25 11:35:00,32.72,32.77,32.7,32.74,31699.0,29.3699,29.4148,29.3519,29.3878,31699.0
2020-06-25 11:40:00,32.73,32.81,32.7,32.8,26644.0,29.3788,29.4507,29.3519,29.4417,26644.0
2020-06-25 11:45:00,32.8,32.91,32.79,32.9,19955.0,29.4417,29.5404,29.4327,29.5314,19955.0
2020-06-25 11:50:00,32.9,32.97,32.9,32.95,15592.0,29.5314,29.5943,29.5314,29.5763,15592.0
2020-06-25 11:55:00,32.95,32.98,32.93,32.96,29086.0,29.5763,29.6033,29.5584,29.5853,29086.0
2020-06-25 12:00:00,32.96,33.04,32.96,33.01,27336.0,29.5853,29.6571,29.5853,29.6302,27336.0
2020-06-25 12:05:00,33.01,33.06,32.96,32.96,22143.0,29.6302,29.6751,29.5853,29.5853,22143.0
2020-06-25 12:10:00,32.97,32.99,32.94,32.97,20721.0,29.5943,29.6122,29.5673,29.5943,20721.0
2020-06-25 12:15:00,32.98,33.07,32.98,33.04,17817.0,29.6033,29.684,29.6033,29.6571,17817.0
2020-06-25 12:20:00,33.04,33.07,33.03,33.04,15648.0,29.6571,29.684,29.6481,29.6571,15648.0
2020-06-25 12:25:00,33.05,33.05,33.0,33.02,25642.0,29.6661,29.6661,29.6212,29.6392,25642.0
2020-06-25 12:30:00,33.02,33.06,32.98,33.02,29027.0,29.6392,29.6751,29.6033,29.6392,29027.0
2020-06-25 12:35:00,33.03,33.08,32.99,33.06,21295.0,29.6481,29.693,29.6122,29.6751,21295.0
2020-06-25 12:40:00,33.05,33.12,33.04,33.09,23501.0,29.6661,29.7289,29.6571,29.702,23501.0
2020-06-25 12:45:00,33.09,33.1,32.99,33.0,34452.0,29.702,29.711,29.6122,29.6212,34452.0
2020-06-25 12:50:00,33.0,33.04,32.98,33.03,18067.0,29.6212,29.6571,29.6033,29.6481,18067.0
2020-06-25 12:55:00,33.03,33.04,32.98,33.0,13925.0,29.6481,29.6571,29.6033,29.6212,13925.0
2020-06-25 13:00:00,33.01,33.01,32.96,33.0,17997.0,29.6302,29.6302,29.5853,29.6212,17997.0
2020-06-25 13:05:00,33.0,33.02,32.97,33.01,23008.0,29.6212,29.6392,29.5943,29.6302,23008.0
2020-06-25 13:10:00,33.0,33.02,32.96,33.02,13453.0,29.6212,29.6392,29.5853,29.6392,13453.0
2020-06-25 13:15:00,33.0,33.04,33.0,33.02,19039.0,29.6212,29.6571,29.6212,29.6392,19039.0
2020-06-25 13:20:00,33.02,33.07,33.01,33.02,23206.0,29.6392,29.684,29.6302,29.6392,23206.0
2020-06-25 13:25:00,33.03,33.04,33.0,33.01,10455.0,29.6481,29.6571,29.6212,29.6302,10455.0
2020-06-25 13:30:00,33.0,33.02,32.96,32.98,23405.0,29.6212,29.6392,29.5853,29.6033,23405.0
2020-06-25 13:35:00,32.99,33.06,32.98,33.03,13200.0,29.6122,29.6751,29.6033,29.6481,13200.0
2020-06-25 13:40:00,33.03,33.04,33.0,33.0,15096.0,29.6481,29.6571,29.6212,29.6212,15096.0
2020-06-25 13:45:00,32.99,33.04,32.99,33.02,14533.0,29.6122,29.6571,29.6122,29.6392,14533.0
2020-06-25 13:50:00,33.02,33.03,32.96,32.97,14357.0,29.6392,29.6481,29.5853,29.5943,14357.0
2020-06-25 13:55:00,32.96,32.98,32.95,32.96,11845.0,29.5853,29.6033,29.5763,29.5853,11845.0
2020-06-25 14:00:00,32.97,32.99,32.93,32.99,26275.0,29.5943,29.6122,29.5584,29.6122,26275.0
2020-06-25 14:05:00,33.0,33.03,32.99,33.0,34282.0,29.6212,29.6481,29.6122,29.6212,34282.0
2020-06-25 14:10:00,33.01,33.07,33.0,33.05,20619.0,29.6302,29.684,29.6212,29.6661,20619.0
2020-06-25 14:15:00,33.05,33.12,33.05,33.1,25740.0,29.6661,29.7289,29.6661,29.711,25740.0
2020-06-25 14:20:00,33.11,33.12,33.06,33.09,36473.0,29.7199,29.7289,29.6751,29.702,36473.0
2020-06-25 14:25:00,33.09,33.12,33.08,33.1,19122.0,29.702,29.7289,29.693,29.711,19122.0
2020-06-25 14:30:00,33.09,33.1,33.05,33.07,28987.0,29.702,29.711,29.6661,29.684,28987.0
2020-06-25 14:35:00,33.07,33.1,33.05,33.09,32708.0,29.684,29.711,29.6661,29.702,32708.0
2020-06-25 14:40:00,33.09,33.16,33.08,33.16,26207.0,29.702,29.7648,29.693,29.7648,26207.0
2020-06-25 14:45:00,33.15,33.16,33.12,33.13,26090.0,29.7558,29.7648,29.7289,29.7379,26090.0
2020-06-25 14:50:00,33.13,33.18,33.12,33.13,26832.0,29.7379,29.7828,29.7289,29.7379,26832.0
2020-06-25 14:55:00,33.12,33.15,33.1,33.1,20540.0,29.7289,29.7558,29.711,29.711,20540.0
2020-06-25 15:00:00,33.1,33.2,33.09,33.2,33213.0,29.711,29.8007,29.702,29.8007,33213.0
2020-06-25 15:05:00,33.2,33.33,33.2,33.29,52283.0,29.8007,29.9174,29.8007,29.8815,52283.0
2020-06-25 15:10:00,33.29,33.31,33.22,33.26,23014.0,29.8815,29.8995,29.8187,29.8546,23014.0
2020-06-25 15:15:00,33.26,33.32,33.25,33.3,24258.0,29.8546,29.9084,29.8456,29.8905,24258.0
2020-06-25 15:20:00,33.3,33.39,33.3,33.37,31089.0,29.8905,29.9713,29.8905,29.9533,31089.0
2020-06-25 15:25:00,33.36,33.43,33.34,33.41,41009.0,29.9443,30.0072,29.9264,29.9892,41009.0
2020-06-25 15:30:00,33.4,33.48,33.35,33.45,43840.0,29.9802,30.0521,29.9354,30.0251,43840.0
2020-06-25 15:35:00,33.46,33.47,33.34,33.36,40098.0,30.0341,30.0431,29.9264,29.9443,40098.0
2020-06-25 15:40:00,33.36,33.41,33.35,33.41,51356.0,29.9443,29.9892,29.9354,29.9892,51356.0
2020-06-25 15:45:00,33.4,33.43,33.3,33.32,76295.0,29.9802,30.0072,29.8905,29.9084,76295.0
2020-06-25 15:50:00,33.3,33.45,33.27,33.45,142054.0,29.8905,30.0251,29.8636,30.0251,142054.0
2020-06-25 15:55:00,33.44,33.49,33.39,33.45,308358.0,30.0162,30.061,29.9713,30.0251,308358.0
2020-06-26 09:30:00,33.25,33.33,33.15,33.29,44162.0,29.8456,29.9174,29.7558,29.8815,44162.0
2020-06-26 09:35:00,33.27,33.37,33.21,33.36,29401.0,29.8636,29.9533,29.8097,29.9443,29401.0
2020-06-26 09:40:00,33.34,33.39,33.26,33.26,29722.0,29.9264,29.9713,29.8546,29.8546,29722.0
2020-06-26 09:45:00,33.26,33.34,33.23,33.32,17392.0,29.8546,29.9264,29.8277,29.9084,17392.0
2020-06-26 09:50:00,33.32,33.33,33.2,33.26,24766.0,29.9084,29.9174,29.8007,29.8546,24766.0
2020-06-26 09:55:00,33.26,33.29,33.2,33.27,20230.0,29.8546,29.8815,29.8007,29.8636,20230.0
2020-06-26 10:00:00,33.27,33.36,33.27,33.33,35059.0,29.8636,29.9443,29.8636,29.9174,35059.0
2020-06-26 10:05:00,33.35,33.39,33.34,33.39,10280.0,29.9354,29.9713,29.9264,29.9713,10280.0
2020-06-26 10:10:00,33.4,33.4,33.25,33.25,19288.0,29.9802,29.9802,29.8456,29.8456,19288.0
2020-06-26 10:15:00,33.26,33.27,33.18,33.19,18492.0,29.8546,29.8636,29.7828,29.7918,18492.0
2020-06-26 10:20:00,33.2,33.21,33.08,33.17,21585.0,29.8007,29.8097,29.693,29.7738,21585.0
2020-06-26 10:25:00,33.16,33.23,33.06,33.11,21453.0,29.7648,29.8277,29.6751,29.7199,21453.0
2020-06-26 10:30:00,33.1,33.13,32.96,32.99,30540.0,29.711,29.7379,29.5853,29.6122,30540.0
2020-06-26 10:35:00,32.98,33.03,32.96,32.98,17945.0,29.6033,29.6481,29.5853,29.6033,17945.0
2020-06-26 10:40:00,32.97,33.09,32.95,33.08,19671.0,29.5943,29.702,29.5763,29.693,19671.0
2020-06-26 10:45:00,33.08,33.1,32.95,32.96,12085.0,29.693,29.711,29.5763,29.5853,12085.0
2020-06-26 10:50:00,32.97,33.1,32.93,33.01,27201.0,29.5943,29.711,29.5584,29.6302,27201.0
2020-06-26 10:55:00,33.0,33.07,32.96,32.99,26634.0,29.6212,29.684,29.5853,29.6122,26634.0
2020-06-26 11:00:00,32.99,33.05,32.99,33.05,17592.0,29.6122,29.6661,29.6122,29.6661,17592.0
2020-06-26 11:05:00,33.05,33.14,33.01,33.09,23196.0,29.6661,29.7469,29.6302,29.702,23196.0
2020-06-26 11:10:00,33.08,33.12,33.04,33.09,32978.0,29.693,29.7289,29.6571,29.702,32978.0
2020-06-26 11:15:00,33.09,33.09,32.97,33.03,17573.0,29.702,29.702,29.5943,29.6481,17573.0
2020-06-26 11:20:00,33.03,33.1,32.99,33.06,18578.0,29.6481,29.711,29.6122,29.6751,18578.0
2020-06-26 11:25:00,33.04,33.07,33.01,33.05,14561.0,29.6571,29.684,29.6302,29.6661,14561.0
2020-06-26 11:30:00,33.06,33.1,33.01,33.03,24062.0,29.6751,29.711,29.6302,29.6481,24062.0
2020-06-26 11:35:00,33.03,33.09,33.03,33.08,13875.0,29.6481,29.702,29.6481,29.693,13875.0
2020-06-26 11:40:00,33.07,33.07,32.98,33.01,15629.0,29.684,29.684,29.6033,29.6302,15629.0
2020-06-26 11:45:00,33.01,33.04,32.96,33.04,14164.0,29.6302,29.6571,29.5853,29.6571,14164.0
2020-06-26 11:50:00,33.04,33.05,32.93,32.93,33371.0,29.6571,29.6661,29.5584,29.5584,33371.0
2020-06-26 11:55:00,32.94,32.97,32.85,32.95,91921.0,29.5673,29.5943,29.4866,29.5763,91921.0
2020-06-26 12:00:00,32.96,33.02,32.93,33.01,27490.0,29.5853,29.6392,29.5584,29.6302,27490.0
2020-06-26 12:05:00,33.03,33.04,33.01,33.02,12915.0,29.6481,29.6571,29.6302,29.6392,12915.0
2020-06-26 12:10:00,33.01,33.03,32.99,33.0,11082.0,29.6302,29.6481,29.6122,29.6212,11082.0
2020-06-26 12:15:00,33.0,33.0,32.93,32.93,23577.0,29.6212,29.6212,29.5584,29.5584,23577.0
2020-06-26 12:20:00,32.92,33.04,32.89,33.02,28851.0,29.5494,29.6571,29.5225,29.6392,28851.0
2020-06-26 12:25:00,33.02,33.08,33.01,33.07,19213.0,29.6392,29.693,29.6302,29.684,19213.0
2020-06-26 12:30:00,33.06,33.09,33.03,33.08,15449.0,29.6751,29.702,29.6481,29.693,15449.0
2020-06-26 12:35:00,33.09,33.14,33.06,33.13,23564.0,29.702,29.7469,29.6751,29.7379,23564.0
2020-06-26 12:40:00,33.13,33.13,33.09,33.11,13185.0,29.7379,29.7379,29.702,29.7199,13185.0
2020-06-26 12:45:00,33.1,33.11,33.03,33.03,26183.0,29.711,29.7199,29.6481,29.6481,26183.0
2020-06-26 12:50:00,33.03,33.06,33.0,33.04,42650.0,29.6481,29.6751,29.6212,29.6571,42650.0
2020-06-26 12:55:00,33.03,33.03,32.97,33.01,15376.0,29.6481,29.6481,29.5943,29.6302,15376.0
2020-06-26 13:00:00,33.0,33.04,32.96,33.02,16633.0,29.6212,29.6571,29.5853,29.6392,16633.0
2020-06-26 13:05:00,33.01,33.06,33.0,33.03,15910.0,29.6302,29.6751,29.6212,29.6481,15910.0
2020-06-26 13:10:00,33.03,33.03,32.95,32.95,28179.0,29.6481,29.6481,29.5763,29.5763,28179.0
2020-06-26 13:15:00,32.96,32.97,32.92,32.94,19606.0,29.5853,29.5943,29.5494,29.5673,19606.0
2020-06-26 13:20:00,32.94,33.0,32.93,32.97,24535.0,29.5673,29.6212,29.5584,29.5943,24535.0
2020-06-26 13:25:00,32.97,33.01,32.95,32.98,19881.0,29.5943,29.6302,29.5763,29.6033,19881.0
2020-06-26 13:30:00,32.98,33.03,32.96,33.03,13840.0,29.6033,29.6481,29.5853,29.6481,13840.0
2020-06-26 13:35:00,33.04,33.08,32.97,33.05,20537.0,29.6571,29.693,29.5943,29.6661,20537.0
2020-06-26 13:40:00,33.04,33.06,33.03,33.04,13469.0,29.6571,29.6751,29.6481,29.6571,13469.0
2020-06-26 13:45:00,33.05,33.05,33.02,33.03,11971.0,29.6661,29.6661,29.6392,29.6481,11971.0
2020-06-26 13:50:00,33.04,33.04,33.01,33.04,13034.0,29.6571,29.6571,29.6302,29.6571,13034.0
2020-06-26 13:55:00,33.05,33.06,33.01,33.02,16925.0,29.6661,29.6751,29.6302,29.6392,16925.0
2020-06-26 14:00:00,33.02,33.05,32.99,33.02,26957.0,29.6392,29.6661,29.6122,29.6392,26957.0
2020-06-26 14:05:00,33.02,33.03,33.0,33.01,14934.0,29.6392,29.6481,29.6212,29.6302,14934.0
2020-06-26 14:10:00,33.02,33.04,32.99,33.0,19416.0,29.6392,29.6571,29.6122,29.6212,19416.0
2020-06-26 14:15:00,32.99,33.0,32.97,32.97,27402.0,29.6122,29.6212,29.5943,29.5943,27402.0
2020-06-26 14:20:00,32.97,33.0,32.95,32.98,18256.0,29.5943,29.6212,29.5763,29.6033,18256.0
2020-06-26 14:25:00,32.97,32.99,32.88,32.89,20890.0,29.5943,29.6122,29.5135,29.5225,20890.0
2020-06-26 14:30:00,32.9,32.95,32.88,32.93,36959.0,29.5314,29.5763,29.5135,29.5584,36959.0
2020-06-26 14:35:00,32.92,32.92,32.84,32.85,46169.0,29.5494,29.5494,29.4776,29.4866,46169.0
2020-06-26 14:40:00,32.85,32.9,32.84,32.89,34464.0,29.4866,29.5314,29.4776,29.5225,34464.0
2020-06-26 14:45:00,32.87,32.88,32.8,32.85,37672.0,29.5045,29.5135,29.4417,29.4866,37672.0
2020-06-26 14:50:00,32.85,32.93,32.85,32.9,36983.0,29.4866,29.5584,29.4866,29.5314,36983.0
2020-06-26 14:55:00,32.89,32.91,32.88,32.9,39953.0,29.5225,29.5404,29.5135,29.5314,39953.0
2020-06-26 15:00:00,32.9,32.95,32.86,32.87,23690.0,29.5314,29.5763,29.4955,29.5045,23690.0
2020-06-26 15:05:00,32.87,32.89,32.83,32.89,26131.0,29.5045,29.5225,29.4686,29.5225,26131.0
2020-06-26 15:10:00,32.88,32.95,32.87,32.94,47001.0,29.5135,29.5763,29.5045,29.5673,47001.0
2020-06-26 15:15:00,32.94,32.96,32.88,32.9,37136.0,29.5673,29.5853,29.5135,29.5314,37136.0
2020-06-26 15:20:00,32.9,32.92,32.88,32.88,59466.0,29.5314,29.5494,29.5135,29.5135,59466.0
2020-06-26 15:25:00,32.88,32.93,32.83,32.9,64213.0,29.5135,29.5584,29.4686,29.5314,64213.0
2020-06-26 15:30:00,32.89,32.9,32.83,32.84,63422.0,29.5225,29.5314,29.4686,29.4776,63422.0
2020-06-26 15:35:00,32.84,32.93,32.83,32.93,92450.0,29.4776,29.5584,29.4686,29.5584,92450.0
2020-06-26 15:40:00,32.93,33.15,32.89,33.15,216318.0,29.5584,29.7558,29.5225,29.7558,216318.0
2020-06-26 15:45:00,33.14,33.22,33.03,33.08,247606.0,29.7469,29.8187,29.6481,29.693,247606.0
2020-06-26 15:50:00,33.14,33.41,33.09,33.39,448898.0,29.7469,29.9892,29.702,29.9713,448898.0
2020-06-26 15:55:00,33.38,33.45,33.26,33.36,1303165.0,29.9623,30.0251,29.8546,29.9443,1303165.0
2020-06-29 09:30:00,33.44,33.89,33.28,33.29,80363.0,30.0162,30.4201,29.8725,29.8815,80363.0
2020-06-29 09:35:00,33.28,33.38,33.18,33.2,39625.0,29.8725,29.9623,29.7828,29.8007,39625.0
2020-06-29 09:40:00,33.2,33.24,33.12,33.13,65587.0,29.8007,29.8366,29.7289,29.7379,65587.0
2020-06-29 09:45:00,33.12,33.33,33.12,33.29,48694.0,29.7289,29.9174,29.7289,29.8815,48694.0
2020-06-29 09:50:00,33.28,33.43,33.26,33.39,39030.0,29.8725,30.0072,29.8546,29.9713,39030.0
2020-06-29 09:55:00,33.39,33.43,33.34,33.34,47069.0,29.9713,30.0072,29.9264,29.9264,47069.0
2020-06-29 10:00:00,33.36,33.48,33.35,33.47,54222.0,29.9443,30.0521,29.9354,30.0431,54222.0
2020-06-29 10:05:00,33.48,33.55,33.47,33.52,34810.0,30.0521,30.1149,30.0431,30.088,34810.0
2020-06-29 10:10:00,33.53,33.55,33.41,33.5,38457.0,30.0969,30.1149,29.9892,30.07,38457.0
2020-06-29 10:15:00,33.49,33.56,33.48,33.51,28690.0,30.061,30.1239,30.0521,30.079,28690.0
2020-06-29 10:20:00,33.51,33.56,33.48,33.55,22593.0,30.079,30.1239,30.0521,30.1149,22593.0
2020-06-29 10:25:00,33.55,33.63,33.55,33.63,50463.0,30.1149,30.1867,30.1149,30.1867,50463.0
2020-06-29 10:30:00,33.63,33.77,33.63,33.75,51476.0,30.1867,30.3124,30.1867,30.2944,51476.0
2020-06-29 10:35:00,33.75,33.81,33.65,33.78,50877.0,30.2944,30.3483,30.2047,30.3213,50877.0
2020-06-29 10:40:00,33.79,33.81,33.73,33.77,31788.0,30.3303,30.3483,30.2765,30.3124,31788.0
2020-06-29 10:45:00,33.77,33.84,33.73,33.84,38730.0,30.3124,30.3752,30.2765,30.3752,38730.0
2020-06-29 10:50:00,33.84,33.92,33.8,33.8,34528.0,30.3752,30.447,30.3393,30.3393,34528.0
2020-06-29 10:55:00,33.8,33.81,33.72,33.74,27849.0,30.3393,30.3483,30.2675,30.2854,27849.0
2020-06-29 11:00:00,33.74,33.79,33.72,33.74,36018.0,30.2854,30.3303,30.2675,30.2854,36018.0
2020-06-29 11:05:00,33.75,33.8,33.71,33.8,28220.0,30.2944,30.3393,30.2585,30.3393,28220.0
2020-06-29 11:10:00,33.8,33.8,33.68,33.7,21257.0,30.3393,30.3393,30.2316,30.2495,21257.0
2020-06-29 11:15:00,33.7,33.7,33.6,33.66,54394.0,30.2495,30.2495,30.1598,30.2136,54394.0
2020-06-29 11:20:00,33.66,33.71,33.63,33.7,26694.0,30.2136,30.2585,30.1867,30.2495,26694.0
2020-06-29 11:25:00,33.7,33.74,33.68,33.7,40616.0,30.2495,30.2854,30.2316,30.2495,40616.0
2020-06-29 11:30:00,33.71,33.73,33.65,33.66,33002.0,30.2585,30.2765,30.2047,30.2136,33002.0
2020-06-29 11:35:00,33.66,33.71,33.64,33.66,32941.0,30.2136,30.2585,30.1957,30.2136,32941.0
2020-06-29 11:40:00,33.66,33.71,33.65,33.69,24476.0,30.2136,30.2585,30.2047,30.2406,24476.0
2020-06-29 11:45:00,33.7,33.71,33.63,33.66,28779.0,30.2495,30.2585,30.1867,30.2136,28779.0
2020-06-29 11:50:00,33.66,33.66,33.6,33.61,25356.0,30.2136,30.2136,30.1598,30.1687,25356.0
2020-06-29 11:55:00,33.61,33.62,33.56,33.58,46665.0,30.1687,30.1777,30.1239,30.1418,46665.0
2020-06-29 12:00:00,33.58,33.69,33.57,33.65,28369.0,30.1418,30.2406,30.1328,30.2047,28369.0
2020-06-29 12:05:00,33.65,33.66,33.59,33.6,37381.0,30.2047,30.2136,30.1508,30.1598,37381.0
2020-06-29 12:10:00,33.61,33.63,33.59,33.61,19598.0,30.1687,30.1867,30.1508,30.1687,19598.0
2020-06-29 12:15:00,33.62,33.8,33.58,33.77,121094.0,30.1777,30.3393,30.1418,30.3124,121094.0
2020-06-29 12:20:00,33.78,33.8,33.76,33.77,24884.0,30.3213,30.3393,30.3034,30.3124,24884.0
2020-06-29 12:25:00,33.77,33.79,33.73,33.76,38713.0,30.3124,30.3303,30.2765,30.3034,38713.0
2020-06-29 12:30:00,33.76,33.82,33.75,33.8,37312.0,30.3034,30.3572,30.2944,30.3393,37312.0
2020-06-29 12:35:00,33.81,33.84,33.76,33.77,39651.0,30.3483,30.3752,30.3034,30.3124,39651.0
2020-06-29 12:40:00,33.76,33.8,33.74,33.78,21550.0,30.3034,30.3393,30.2854,30.3213,21550.0
2020-06-29 12:45:00,33.77,33.78,33.72,33.72,35223.0,30.3124,30.3213,30.2675,30.2675,35223.0
2020-06-29 12:50:00,33.72,33.74,33.7,33.7,26064.0,30.2675,30.2854,30.2495,30.2495,26064.0
2020-06-29 12:55:00,33.7,33.7,33.6,33.62,36041.0,30.2495,30.2495,30.1598,30.1777,36041.0
2020-06-29 13:00:00,33.62,33.66,33.6,33.64,28189.0,30.1777,30.2136,30.1598,30.1957,28189.0
2020-06-29 13:05:00,33.65,33.66,33.59,33.6,15834.0,30.2047,30.2136,30.1508,30.1598,15834.0
2020-06-29 13:10:00,33.6,33.62,33.58,33.59,22060.0,30.1598,30.1777,30.1418,30.1508,22060.0
2020-06-29 13:15:00,33.6,33.64,33.59,33.64,20131.0,30.1598,30.1957,30.1508,30.1957,20131.0
2020-06-29 13:20:00,33.63,33.64,33.61,33.63,19991.0,30.1867,30.1957,30.1687,30.1867,19991.0
2020-06-29 13:25:00,33.63,33.7,33.62,33.7,44868.0,30.1867,30.2495,30.1777,30.2495,44868.0
2020-06-29 13:30:00,33.71,33.73,33.66,33.69,30462.0,30.2585,30.2765,30.2136,30.2406,30462.0
2020-06-29 13:35:00,33.69,33.75,33.69,33.74,28627.0,30.2406,30.2944,30.2406,30.2854,28627.0
2020-06-29 13:40:00,33.73,33.73,33.67,33.68,24998.0,30.2765,30.2765,30.2226,30.2316,24998.0
2020-06-29 13:45:00,33.68,33.69,33.62,33.65,72069.0,30.2316,30.2406,30.1777,30.2047,72069.0
2020-06-29 13:50:00,33.65,33.65,33.59,33.62,28364.0,30.2047,30.2047,30.1508,30.1777,28364.0
2020-06-29 13:55:00,33.63,33.68,33.61,33.66,61310.0,30.1867,30.2316,30.1687,30.2136,61310.0
2020-06-29 14:00:00,33.66,33.68,33.64,33.65,29293.0,30.2136,30.2316,30.1957,30.2047,29293.0
2020-06-29 14:05:00,33.65,33.66,33.62,33.62,101743.0,30.2047,30.2136,30.1777,30.1777,101743.0
2020-06-29 14:10:00,33.62,33.62,33.57,33.61,47877.0,30.1777,30.1777,30.1328,30.1687,47877.0
2020-06-29 14:15:00,33.62,33.66,33.6,33.66,28763.0,30.1777,30.2136,30.1598,30.2136,28763.0
2020-06-29 14:20:00,33.66,33.66,33.63,33.64,80860.0,30.2136,30.2136,30.1867,30.1957,80860.0
2020-06-29 14:25:00,33.64,33.65,33.58,33.59,31411.0,30.1957,30.2047,30.1418,30.1508,31411.0
2020-06-29 14:30:00,33.6,33.64,33.59,33.63,39067.0,30.1598,30.1957,30.1508,30.1867,39067.0
2020-06-29 14:35:00,33.62,33.64,33.61,33.63,41708.0,30.1777,30.1957,30.1687,30.1867,41708.0
2020-06-29 14:40:00,33.63,33.72,33.62,33.72,32232.0,30.1867,30.2675,30.1777,30.2675,32232.0
2020-06-29 14:45:00,33.72,33.75,33.71,33.72,56678.0,30.2675,30.2944,30.2585,30.2675,56678.0
2020-06-29 14:50:00,33.71,33.79,33.71,33.79,50663.0,30.2585,30.3303,30.2585,30.3303,50663.0
2020-06-29 14:55:00,33.79,33.79,33.65,33.67,147644.0,30.3303,30.3303,30.2047,30.2226,147644.0
2020-06-29 15:00:00,33.67,33.68,33.58,33.59,50984.0,30.2226,30.2316,30.1418,30.1508,50984.0
2020-06-29 15:05:00,33.59,33.63,33.58,33.63,95032.0,30.1508,30.1867,30.1418,30.1867,95032.0
2020-06-29 15:10:00,33.63,33.69,33.6,33.68,97208.0,30.1867,30.2406,30.1598,30.2316,97208.0
2020-06-29 15:15:00,33.68,33.76,33.67,33.74,84844.0,30.2316,30.3034,30.2226,30.2854,84844.0
2020-06-29 15:20:00,33.74,33.77,33.72,33.77,52265.0,30.2854,30.3124,30.2675,30.3124,52265.0
2020-06-29 15:25:00,33.76,33.78,33.72,33.72,51912.0,30.3034,30.3213,30.2675,30.2675,51912.0
2020-06-29 15:30:00,33.73,33.8,33.73,33.79,62145.0,30.2765,30.3393,30.2765,30.3303,62145.0
2020-06-29 15:35:00,33.78,33.81,33.73,33.73,54707.0,30.3213,30.3483,30.2765,30.2765,54707.0
2020-06-29 15:40:00,33.73,33.75,33.66,33.7,90280.0,30.2765,30.2944,30.2136,30.2495,90280.0
2020-06-29 15:45:00,33.71,33.75,33.69,33.7,136641.0,30.2585,30.2944,30.2406,30.2495,136641.0
2020-06-29 15:50:00,33.71,33.77,33.69,33.74,181159.0,30.2585,30.3124,30.2406,30.2854,181159.0
2020-06-29 15:55:00,33.75,33.83,33.74,33.83,321778.0,30.2944,30.3662,30.2854,30.3662,321778.0
2020-06-30 09:30:00,33.64,33.8,33.56,33.73,56216.0,30.1957,30.3393,30.1239,30.2765,56216.0
2020-06-30 09:35:00,33.76,33.93,33.76,33.92,38002.0,30.3034,30.456,30.3034,30.447,38002.0
2020-06-30 09:40:00,33.91,33.92,33.79,33.8,44898.0,30.438,30.447,30.3303,30.3393,44898.0
2020-06-30 09:45:00,33.82,33.9,33.75,33.77,34240.0,30.3572,30.4291,30.2944,30.3124,34240.0
2020-06-30 09:50:00,33.77,33.77,33.68,33.76,24250.0,30.3124,30.3124,30.2316,30.3034,24250.0
2020-06-30 09:55:00,33.76,33.76,33.67,33.75,19704.0,30.3034,30.3034,30.2226,30.2944,19704.0
2020-06-30 10:00:00,33.76,33.85,33.74,33.75,19958.0,30.3034,30.3842,30.2854,30.2944,19958.0
2020-06-30 10:05:00,33.76,33.89,33.75,33.87,17184.0,30.3034,30.4201,30.2944,30.4021,17184.0
2020-06-30 10:10:00,33.85,33.85,33.78,33.83,18485.0,30.3842,30.3842,30.3213,30.3662,18485.0
2020-06-30 10:15:00,33.82,33.87,33.8,33.84,21144.0,30.3572,30.4021,30.3393,30.3752,21144.0
2020-06-30 10:20:00,33.85,33.89,33.81,33.88,23996.0,30.3842,30.4201,30.3483,30.4111,23996.0
2020-06-30 10:25:00,33.88,33.9,33.84,33.87,14318.0,30.4111,30.4291,30.3752,30.4021,14318.0
2020-06-30 10:30:00,33.88,33.9,33.83,33.84,22824.0,30.4111,30.4291,30.3662,30.3752,22824.0
2020-06-30 10:35:00,33.84,33.89,33.79,33.8,23675.0,30.3752,30.4201,30.3303,30.3393,23675.0
2020-06-30 10:40:00,33.8,33.87,33.8,33.85,18941.0,30.3393,30.4021,30.3393,30.3842,18941.0
2020-06-30 10:45:00,33.85,33.92,33.85,33.89,13476.0,30.3842,30.447,30.3842,30.4201,13476.0
2020-06-30 10:50:00,33.89,34.06,33.89,34.03,35457.0,30.4201,30.5727,30.4201,30.5457,35457.0
2020-06-30 10:55:00,34.04,34.09,34.03,34.08,11176.0,30.5547,30.5996,30.5457,30.5906,11176.0
2020-06-30 11:00:00,34.09,34.13,34.06,34.13,24862.0,30.5996,30.6355,30.5727,30.6355,24862.0
2020-06-30 11:05:00,34.12,34.16,34.1,34.1,10220.0,30.6265,30.6624,30.6086,30.6086,10220.0
2020-06-30 11:10:00,34.11,34.16,34.07,34.09,23350.0,30.6176,30.6624,30.5816,30.5996,23350.0
2020-06-30 11:15:00,34.09,34.16,34.06,34.16,15098.0,30.5996,30.6624,30.5727,30.6624,15098.0
2020-06-30 11:20:00,34.16,34.19,34.12,34.14,21808.0,30.6624,30.6894,30.6265,30.6445,21808.0
2020-06-30 11:25:00,34.15,34.18,34.12,34.15,23057.0,30.6535,30.6804,30.6265,30.6535,23057.0
2020-06-30 11:30:00,34.15,34.16,34.05,34.06,27585.0,30.6535,30.6624,30.5637,30.5727,27585.0
2020-06-30 11:35:00,34.07,34.07,33.98,33.98,62422.0,30.5816,30.5816,30.5009,30.5009,62422.0
2020-06-30 11:40:00,34.0,34.01,33.93,33.98,48208.0,30.5188,30.5278,30.456,30.5009,48208.0
2020-06-30 11:45:00,33.99,34.0,33.95,33.95,52405.0,30.5098,30.5188,30.4739,30.4739,52405.0
2020-06-30 11:50:00,33.95,34.01,33.91,33.99,48145.0,30.4739,30.5278,30.438,30.5098,48145.0
2020-06-30 11:55:00,33.99,34.02,33.96,33.96,24997.0,30.5098,30.5368,30.4829,30.4829,24997.0
2020-06-30 12:00:00,33.96,34.04,33.96,34.03,20781.0,30.4829,30.5547,30.4829,30.5457,20781.0
2020-06-30 12:05:00,34.04,34.04,33.99,34.0,25418.0,30.5547,30.5547,30.5098,30.5188,25418.0
2020-06-30 12:10:00,34.0,34.04,33.99,34.01,36110.0,30.5188,30.5547,30.5098,30.5278,36110.0
2020-06-30 12:15:00,34.01,34.05,34.0,34.02,17532.0,30.5278,30.5637,30.5188,30.5368,17532.0
2020-06-30 12:20:00,34.02,34.02,33.97,33.98,23168.0,30.5368,30.5368,30.4919,30.5009,23168.0
2020-06-30 12:25:00,33.98,34.02,33.97,34.0,15934.0,30.5009,30.5368,30.4919,30.5188,15934.0
2020-06-30 12:30:00,33.99,34.01,33.92,33.95,52198.0,30.5098,30.5278,30.447,30.4739,52198.0
2020-06-30 12:35:00,33.96,33.98,33.94,33.97,23369.0,30.4829,30.5009,30.465,30.4919,23369.0
2020-06-30 12:40:00,33.97,33.97,33.88,33.91,29626.0,30.4919,30.4919,30.4111,30.438,29626.0
2020-06-30 12:45:00,33.91,33.92,33.85,33.89,22595.0,30.438,30.447,30.3842,30.4201,22595.0
2020-06-30 12:50:00,33.89,33.9,33.87,33.89,21740.0,30.4201,30.4291,30.4021,30.4201,21740.0
2020-06-30 12:55:00,33.89,33.9,33.84,33.85,26418.0,30.4201,30.4291,30.3752,30.3842,26418.0
2020-06-30 13:00:00,33.86,33.88,33.84,33.86,14105.0,30.3932,30.4111,30.3752,30.3932,14105.0
2020-06-30 13:05:00,33.86,33.9,33.85,33.89,20578.0,30.3932,30.4291,30.3842,30.4201,20578.0
2020-06-30 13:10:00,33.88,33.89,33.85,33.87,37775.0,30.4111,30.4201,30.3842,30.4021,37775.0
2020-06-30 13:15:00,33.87,33.88,33.83,33.84,83357.0,30.4021,30.4111,30.3662,30.3752,83357.0
2020-06-30 13:20:00,33.84,33.86,33.83,33.84,22799.0,30.3752,30.3932,30.3662,30.3752,22799.0
2020-06-30 13:25:00,33.84,33.87,33.82,33.86,18170.0,30.3752,30.4021,30.3572,30.3932,18170.0
2020-06-30 13:30:00,33.87,33.89,33.81,33.81,17544.0,30.4021,30.4201,30.3483,30.3483,17544.0
2020-06-30 13:35:00,33.8,33.81,33.75,33.76,28350.0,30.3393,30.3483,30.2944,30.3034,28350.0
2020-06-30 13:40:00,33.76,33.77,33.71,33.71,18133.0,30.3034,30.3124,30.2585,30.2585,18133.0
2020-06-30 13:45:00,33.72,33.77,33.71,33.74,38816.0,30.2675,30.3124,30.2585,30.2854,38816.0
2020-06-30 13:50:00,33.74,33.81,33.71,33.8,17889.0,30.2854,30.3483,30.2585,30.3393,17889.0
2020-06-30 13:55:00,33.81,33.84,33.8,33.84,14336.0,30.3483,30.3752,30.3393,30.3752,14336.0
2020-06-30 14:00:00,33.84,33.89,33.82,33.89,24227.0,30.3752,30.4201,30.3572,30.4201,24227.0
2020-06-30 14:05:00,33.88,33.89,33.84,33.87,25791.0,30.4111,30.4201,30.3752,30.4021,25791.0
2020-06-30 14:10:00,33.87,33.88,33.83,33.83,33258.0,30.4021,30.4111,30.3662,30.3662,33258.0
2020-06-30 14:15:00,33.83,33.86,33.81,33.84,30653.0,30.3662,30.3932,30.3483,30.3752,30653.0
2020-06-30 14:20:00,33.85,33.91,33.84,33.91,29119.0,30.3842,30.438,30.3752,30.438,29119.0
2020-06-30 14:25:00,33.9,33.94,33.88,33.93,29842.0,30.4291,30.465,30.4111,30.456,29842.0
2020-06-30 14:30:00,33.92,34.03,33.88,34.01,119624.0,30.447,30.5457,30.4111,30.5278,119624.0
2020-06-30 14:35:00,34.0,34.01,33.95,33.98,43281.0,30.5188,30.5278,30.4739,30.5009,43281.0
2020-06-30 14:40:00,33.99,34.04,33.98,34.02,34982.0,30.5098,30.5547,30.5009,30.5368,34982.0
2020-06-30 14:45:00,34.02,34.02,33.97,34.0,17723.0,30.5368,30.5368,30.4919,30.5188,17723.0
2020-06-30 14:50:00,34.0,34.02,33.97,33.98,21724.0,30.5188,30.5368,30.4919,30.5009,21724.0
2020-06-30 14:55:00,33.98,34.0,33.96,33.98,20028.0,30.5009,30.5188,30.4829,30.5009,20028.0
2020-06-30 15:00:00,33.99,34.0,33.94,33.95,32257.0,30.5098,30.5188,30.465,30.4739,32257.0
2020-06-30 15:05:00,33.95,34.05,33.94,34.04,54492.0,30.4739,30.5637,30.465,30.5547,54492.0
2020-06-30 15:10:00,34.03,34.07,34.02,34.07,23125.0,30.5457,30.5816,30.5368,30.5816,23125.0
2020-06-30 15:15:00,34.07,34.1,34.04,34.09,30038.0,30.5816,30.6086,30.5547,30.5996,30038.0
2020-06-30 15:20:00,34.1,34.14,34.07,34.08,25300.0,30.6086,30.6445,30.5816,30.5906,25300.0
2020-06-30 15:25:00,34.08,34.11,34.05,34.09,30702.0,30.5906,30.6176,30.5637,30.5996,30702.0
2020-06-30 15:30:00,34.09,34.14,34.06,34.13,57329.0,30.5996,30.6445,30.5727,30.6355,57329.0
2020-06-30 15:35:00,34.13,34.17,34.11,34.14,35782.0,30.6355,30.6714,30.6176,30.6445,35782.0
2020-06-30 15:40:00,34.14,34.15,34.11,34.14,47938.0,30.6445,30.6535,30.6176,30.6445,47938.0
2020-06-30 15:45:00,34.14,34.19,34.1,34.15,57037.0,30.6445,30.6894,30.6086,30.6535,57037.0
2020-06-30 15:50:00,34.16,34.31,34.16,34.28,127002.0,30.6624,30.7971,30.6624,30.7701,127002.0
2020-06-30 15:55:00,34.28,34.28,34.13,34.14,365305.0,30.7701,30.7701,30.6355,30.6445,365305.0
2020-07-01 09:30:00,34.24,34.38,34.06,34.38,108506.0,30.7342,30.8599,30.5727,30.8599,108506.0
2020-07-01 09:35:00,34.37,34.52,34.3,34.37,56095.0,30.8509,30.9856,30.7881,30.8509,56095.0
2020-07-01 09:40:00,34.36,34.56,34.35,34.49,116178.0,30.842,31.0215,30.833,30.9586,116178.0
2020-07-01 09:45:00,34.5,34.58,34.44,34.45,51552.0,30.9676,31.0394,30.9138,30.9227,51552.0
2020-07-01 09:50:00,34.45,34.53,34.3,34.32,77980.0,30.9227,30.9946,30.7881,30.8061,77980.0
2020-07-01 09:55:00,34.32,34.34,34.15,34.16,48769.0,30.8061,30.824,30.6535,30.6624,48769.0
2020-07-01 10:00:00,34.17,34.33,34.17,34.19,102014.0,30.6714,30.815,30.6714,30.6894,102014.0
2020-07-01 10:05:00,34.19,34.26,34.16,34.23,39822.0,30.6894,30.7522,30.6624,30.7253,39822.0
2020-07-01 10:10:00,34.23,34.35,34.23,34.3,50152.0,30.7253,30.833,30.7253,30.7881,50152.0
2020-07-01 10:15:00,34.3,34.3,34.14,34.16,39930.0,30.7881,30.7881,30.6445,30.6624,39930.0
2020-07-01 10:20:00,34.16,34.21,34.11,34.16,51853.0,30.6624,30.7073,30.6176,30.6624,51853.0
2020-07-01 10:25:00,34.16,34.19,34.1,34.14,36954.0,30.6624,30.6894,30.6086,30.6445,36954.0
2020-07-01 10:30:00,34.14,34.2,34.1,34.12,45311.0,30.6445,30.6983,30.6086,30.6265,45311.0
2020-07-01 10:35:00,34.12,34.12,34.05,34.12,45225.0,30.6265,30.6265,30.5637,30.6265,45225.0
2020-07-01 10:40:00,34.12,34.14,34.07,34.07,54131.0,30.6265,30.6445,30.5816,30.5816,54131.0
2020-07-01 10:45:00,34.07,34.09,34.01,34.01,59061.0,30.5816,30.5996,30.5278,30.5278,59061.0
2020-07-01 10:50:00,34.01,34.1,34.0,34.06,32020.0,30.5278,30.6086,30.5188,30.5727,32020.0
2020-07-01 10:55:00,34.06,34.1,34.04,34.09,45907.0,30.5727,30.6086,30.5547,30.5996,45907.0
2020-07-01 11:00:00,34.09,34.1,34.02,34.03,47790.0,30.5996,30.6086,30.5368,30.5457,47790.0
2020-07-01 11:05:00,34.02,34.08,34.0,34.05,22876.0,30.5368,30.5906,30.5188,30.5637,22876.0
2020-07-01 11:10:00,34.04,34.04,33.95,34.04,45531.0,30.5547,30.5547,30.4739,30.5547,45531.0
2020-07-01 11:15:00,34.04,34.08,33.94,33.95,60874.0,30.5547,30.5906,30.465,30.4739,60874.0
2020-07-01 11:20:00,33.95,33.99,33.91,33.95,42686.0,30.4739,30.5098,30.438,30.4739,42686.0
2020-07-01 11:25:00,33.95,33.96,33.88,33.91,93251.0,30.4739,30.4829,30.4111,30.438,93251.0
2020-07-01 11:30:00,33.91,34.03,33.91,34.02,24486.0,30.438,30.5457,30.438,30.5368,24486.0
2020-07-01 11:35:00,34.02,34.04,33.95,34.02,36403.0,30.5368,30.5547,30.4739,30.5368,36403.0
2020-07-01 11:40:00,34.02,34.07,34.01,34.07,17389.0,30.5368,30.5816,30.5278,30.5816,17389.0
2020-07-01 11:45:00,34.05,34.11,34.05,34.1,22613.0,30.5637,30.6176,30.5637,30.6086,22613.0
2020-07-01 11:50:00,34.1,34.12,34.08,34.11,24649.0,30.6086,30.6265,30.5906,30.6176,24649.0
2020-07-01 11:55:00,34.11,34.13,34.07,34.11,39182.0,30.6176,30.6355,30.5816,30.6176,39182.0
2020-07-01 12:00:00,34.11,34.15,34.09,34.13,26133.0,30.6176,30.6535,30.5996,30.6355,26133.0
2020-07-01 12:05:00,34.12,34.16,34.11,34.15,16689.0,30.6265,30.6624,30.6176,30.6535,16689.0
2020-07-01 12:10:00,34.15,34.24,34.14,34.23,16936.0,30.6535,30.7342,30.6445,30.7253,16936.0
2020-07-01 12:15:00,34.23,34.29,34.22,34.29,29998.0,30.7253,30.7791,30.7163,30.7791,29998.0
2020-07-01 12:20:00,34.28,34.33,34.27,34.31,40163.0,30.7701,30.815,30.7612,30.7971,40163.0
2020-07-01 12:25:00,34.31,34.33,34.28,34.29,28454.0,30.7971,30.815,30.7701,30.7791,28454.0
2020-07-01 12:30:00,34.29,34.31,34.27,34.31,76684.0,30.7791,30.7971,30.7612,30.7971,76684.0
2020-07-01 12:35:00,34.32,34.41,34.29,34.4,76736.0,30.8061,30.8868,30.7791,30.8779,76736.0
2020-07-01 12:40:00,34.4,34.45,34.4,34.43,60983.0,30.8779,30.9227,30.8779,30.9048,60983.0
2020-07-01 12:45:00,34.43,34.43,34.29,34.3,104401.0,30.9048,30.9048,30.7791,30.7881,104401.0
2020-07-01 12:50:00,34.3,34.31,34.23,34.24,22255.0,30.7881,30.7971,30.7253,30.7342,22255.0
2020-07-01 12:55:00,34.25,34.27,34.18,34.21,21694.0,30.7432,30.7612,30.6804,30.7073,21694.0
2020-07-01 13:00:00,34.22,34.23,34.2,34.22,13679.0,30.7163,30.7253,30.6983,30.7163,13679.0
2020-07-01 13:05:00,34.22,34.23,34.19,34.21,16965.0,30.7163,30.7253,30.6894,30.7073,16965.0
2020-07-01 13:10:00,34.21,34.23,34.21,34.21,13562.0,30.7073,30.7253,30.7073,30.7073,13562.0
2020-07-01 13:15:00,34.21,34.22,34.16,34.16,43074.0,30.7073,30.7163,30.6624,30.6624,43074.0
2020-07-01 13:20:00,34.16,34.22,34.15,34.22,18232.0,30.6624,30.7163,30.6535,30.7163,18232.0
2020-07-01 13:25:00,34.22,34.22,34.18,34.18,19091.0,30.7163,30.7163,30.6804,30.6804,19091.0
2020-07-01 13:30:00,34.17,34.18,34.12,34.13,19274.0,30.6714,30.6804,30.6265,30.6355,19274.0
2020-07-01 13:35:00,34.14,34.17,34.14,34.15,14111.0,30.6445,30.6714,30.6445,30.6535,14111.0
2020-07-01 13:40:00,34.15,34.16,34.09,34.09,20005.0,30.6535,30.6624,30.5996,30.5996,20005.0
2020-07-01 13:45:00,34.1,34.1,34.05,34.06,18013.0,30.6086,30.6086,30.5637,30.5727,18013.0
2020-07-01 13:50:00,34.06,34.1,34.05,34.09,22449.0,30.5727,30.6086,30.5637,30.5996,22449.0
2020-07-01 13:55:00,34.08,34.09,34.07,34.09,12884.0,30.5906,30.5996,30.5816,30.5996,12884.0
2020-07-01 14:00:00,34.09,34.17,34.09,34.14,27445.0,30.5996,30.6714,30.5996,30.6445,27445.0
2020-07-01 14:05:00,34.15,34.18,34.1,34.16,20713.0,30.6535,30.6804,30.6086,30.6624,20713.0
2020-07-01 14:10:00,34.16,34.21,34.14,34.2,31967.0,30.6624,30.7073,30.6445,30.6983,31967.0
2020-07-01 14:15:00,34.21,34.22,34.17,34.2,46125.0,30.7073,30.7163,30.6714,30.6983,46125.0
2020-07-01 14:20:00,34.19,34.2,34.13,34.16,44851.0,30.6894,30.6983,30.6355,30.6624,44851.0
2020-07-01 14:25:00,34.16,34.19,34.14,34.17,31343.0,30.6624,30.6894,30.6445,30.6714,31343.0
2020-07-01 14:30:00,34.18,34.2,34.16,34.18,30434.0,30.6804,30.6983,30.6624,30.6804,30434.0
2020-07-01 14:35:00,34.17,34.18,34.15,34.16,20475.0,30.6714,30.6804,30.6535,30.6624,20475.0
2020-07-01 14:40:00,34.16,34.18,34.14,34.15,21706.0,30.6624,30.6804,30.6445,30.6535,21706.0
2020-07-01 14:45:00,34.14,34.15,34.12,34.13,23238.0,30.6445,30.6535,30.6265,30.6355,23238.0
2020-07-01 14:50:00,34.14,34.17,34.13,34.15,39065.0,30.6445,30.6714,30.6355,30.6535,39065.0
2020-07-01 14:55:00,34.16,34.21,34.15,34.21,39810.0,30.6624,30.7073,30.6535,30.7073,39810.0
2020-07-01 15:00:00,34.2,34.26,34.19,34.25,68456.0,30.6983,30.7522,30.6894,30.7432,68456.0
2020-07-01 15:05:00,34.26,34.26,34.21,34.21,34363.0,30.7522,30.7522,30.7073,30.7073,34363.0
2020-07-01 15:10:00,34.21,34.23,34.16,34.18,47059.0,30.7073,30.7253,30.6624,30.6804,47059.0
2020-07-01 15:15:00,34.19,34.19,34.13,34.16,35450.0,30.6894,30.6894,30.6355,30.6624,35450.0
2020-07-01 15:20:00,34.15,34.2,34.13,34.19,45656.0,30.6535,30.6983,30.6355,30.6894,45656.0
2020-07-01 15:25:00,34.2,34.22,34.18,34.18,49623.0,30.6983,30.7163,30.6804,30.6804,49623.0
2020-07-01 15:30:00,34.18,34.2,34.15,34.16,52604.0,30.6804,30.6983,30.6535,30.6624,52604.0
2020-07-01 15:35:00,34.16,34.17,34.12,34.14,59841.0,30.6624,30.6714,30.6265,30.6445,59841.0
2020-07-01 15:40:00,34.14,34.16,34.12,34.13,75275.0,30.6445,30.6624,30.6265,30.6355,75275.0
2020-07-01 15:45:00,34.13,34.15,34.1,34.13,106944.0,30.6355,30.6535,30.6086,30.6355,106944.0
2020-07-01 15:50:00,34.12,34.12,33.91,33.91,143722.0,30.6265,30.6265,30.438,30.438,143722.0
2020-07-01 15:55:00,33.91,33.92,33.83,33.88,393390.0,30.438,30.447,30.3662,30.4111,393390.0
2020-07-02 09:30:00,34.43,34.92,34.35,34.92,102234.0,30.9048,31.3446,30.833,31.3446,102234.0
2020-07-02 09:35:00,34.91,34.96,34.76,34.88,80283.0,31.3356,31.3805,31.201,31.3087,80283.0
2020-07-02 09:40:00,34.89,34.9,34.71,34.75,40963.0,31.3177,31.3267,31.1561,31.192,40963.0
2020-07-02 09:45:00,34.77,34.97,34.76,34.94,32386.0,31.21,31.3895,31.201,31.3626,32386.0
2020-07-02 09:50:00,34.95,34.98,34.87,34.96,40874.0,31.3715,31.3985,31.2997,31.3805,40874.0
2020-07-02 09:55:00,34.97,35.02,34.92,34.94,47434.0,31.3895,31.4344,31.3446,31.3626,47434.0
2020-07-02 10:00:00,34.94,34.95,34.86,34.89,53194.0,31.3626,31.3715,31.2908,31.3177,53194.0
2020-07-02 10:05:00,34.9,34.96,34.88,34.92,33471.0,31.3267,31.3805,31.3087,31.3446,33471.0
2020-07-02 10:10:00,34.91,34.93,34.81,34.87,33466.0,31.3356,31.3536,31.2459,31.2997,33466.0
2020-07-02 10:15:00,34.87,34.95,34.87,34.92,25881.0,31.2997,31.3715,31.2997,31.3446,25881.0
2020-07-02 10:20:00,34.92,34.93,34.79,34.8,25811.0,31.3446,31.3536,31.2279,31.2369,25811.0
2020-07-02 10:25:00,34.8,34.85,34.72,34.74,33899.0,31.2369,31.2818,31.1651,31.1831,33899.0
2020-07-02 10:30:00,34.73,34.76,34.66,34.69,35816.0,31.1741,31.201,31.1112,31.1382,35816.0
2020-07-02 10:35:00,34.7,34.73,34.68,34.71,27902.0,31.1471,31.1741,31.1292,31.1561,27902.0
2020-07-02 10:40:00,34.7,34.73,34.66,34.67,31406.0,31.1471,31.1741,31.1112,31.1202,31406.0
2020-07-02 10:45:00,34.66,34.68,34.55,34.56,26640.0,31.1112,31.1292,31.0125,31.0215,26640.0
2020-07-02 10:50:00,34.56,34.57,34.45,34.51,29883.0,31.0215,31.0305,30.9227,30.9766,29883.0
2020-07-02 10:55:00,34.51,34.51,34.43,34.45,29256.0,30.9766,30.9766,30.9048,30.9227,29256.0
2020-07-02 11:00:00,34.46,34.5,34.43,34.47,32526.0,30.9317,30.9676,30.9048,30.9407,32526.0
2020-07-02 11:05:00,34.48,34.54,34.46,34.47,26979.0,30.9497,31.0035,30.9317,30.9407,26979.0
2020-07-02 11:10:00,34.47,34.47,34.39,34.39,79312.0,30.9407,30.9407,30.8689,30.8689,79312.0
2020-07-02 11:15:00,34.4,34.54,34.37,34.51,28336.0,30.8779,31.0035,30.8509,30.9766,28336.0
2020-07-02 11:20:00,34.52,34.68,34.52,34.64,28289.0,30.9856,31.1292,30.9856,31.0933,28289.0
2020-07-02 11:25:00,34.65,34.69,34.59,34.67,25360.0,31.1023,31.1382,31.0484,31.1202,25360.0
2020-07-02 11:30:00,34.68,34.73,34.66,34.71,22696.0,31.1292,31.1741,31.1112,31.1561,22696.0
2020-07-02 11:35:00,34.71,34.71,34.64,34.64,17050.0,31.1561,31.1561,31.0933,31.0933,17050.0
2020-07-02 11:40:00,34.64,34.69,34.64,34.68,19215.0,31.0933,31.1382,31.0933,31.1292,19215.0
2020-07-02 11:45:00,34.68,34.74,34.67,34.73,18908.0,31.1292,31.1831,31.1202,31.1741,18908.0
2020-07-02 11:50:00,34.74,34.75,34.66,34.73,25009.0,31.1831,31.192,31.1112,31.1741,25009.0
2020-07-02 11:55:00,34.73,34.76,34.66,34.69,21277.0,31.1741,31.201,31.1112,31.1382,21277.0
2020-07-02 12:00:00,34.7,34.7,34.58,34.58,21577.0,31.1471,31.1471,31.0394,31.0394,21577.0
2020-07-02 12:05:00,34.59,34.64,34.58,34.64,20742.0,31.0484,31.0933,31.0394,31.0933,20742.0
2020-07-02 12:10:00,34.64,34.69,34.63,34.66,20021.0,31.0933,31.1382,31.0843,31.1112,20021.0
2020-07-02 12:15:00,34.65,34.65,34.58,34.6,19819.0,31.1023,31.1023,31.0394,31.0574,19819.0
2020-07-02 12:20:00,34.6,34.61,34.58,34.6,18804.0,31.0574,31.0664,31.0394,31.0574,18804.0
2020-07-02 12:25:00,34.61,34.66,34.6,34.65,22981.0,31.0664,31.1112,31.0574,31.1023,22981.0
2020-07-02 12:30:00,34.65,34.66,34.62,34.66,21996.0,31.1023,31.1112,31.0753,31.1112,21996.0
2020-07-02 12:35:00,34.65,34.65,34.58,34.61,23777.0,31.1023,31.1023,31.0394,31.0664,23777.0
2020-07-02 12:40:00,34.61,34.61,34.54,34.55,26285.0,31.0664,31.0664,31.0035,31.0125,26285.0
2020-07-02 12:45:00,34.54,34.56,34.53,34.55,18165.0,31.0035,31.0215,30.9946,31.0125,18165.0
2020-07-02 12:50:00,34.55,34.59,34.55,34.58,23942.0,31.0125,31.0484,31.0125,31.0394,23942.0
2020-07-02 12:55:00,34.59,34.59,34.51,34.55,25696.0,31.0484,31.0484,30.9766,31.0125,25696.0
2020-07-02 13:00:00,34.55,34.56,34.52,34.55,25657.0,31.0125,31.0215,30.9856,31.0125,25657.0
2020-07-02 13:05:00,34.54,34.55,34.52,34.52,22757.0,31.0035,31.0125,30.9856,30.9856,22757.0
2020-07-02 13:10:00,34.52,34.55,34.51,34.54,22228.0,30.9856,31.0125,30.9766,31.0035,22228.0
2020-07-02 13:15:00,34.53,34.55,34.51,34.51,11507.0,30.9946,31.0125,30.9766,30.9766,11507.0
2020-07-02 13:20:00,34.51,34.57,34.5,34.57,33862.0,30.9766,31.0305,30.9676,31.0305,33862.0
2020-07-02 13:25:00,34.57,34.61,34.56,34.59,33547.0,31.0305,31.0664,31.0215,31.0484,33547.0
2020-07-02 13:30:00,34.59,34.61,34.58,34.59,12802.0,31.0484,31.0664,31.0394,31.0484,12802.0
2020-07-02 13:35:00,34.59,34.67,34.59,34.66,32786.0,31.0484,31.1202,31.0484,31.1112,32786.0
2020-07-02 13:40:00,34.67,34.7,34.63,34.66,38367.0,31.1202,31.1471,31.0843,31.1112,38367.0
2020-07-02 13:45:00,34.65,34.71,34.64,34.7,24497.0,31.1023,31.1561,31.0933,31.1471,24497.0
2020-07-02 13:50:00,34.7,34.74,34.69,34.73,19937.0,31.1471,31.1831,31.1382,31.1741,19937.0
2020-07-02 13:55:00,34.73,34.75,34.64,34.65,27086.0,31.1741,31.192,31.0933,31.1023,27086.0
2020-07-02 14:00:00,34.65,34.69,34.61,34.62,29500.0,31.1023,31.1382,31.0664,31.0753,29500.0
2020-07-02 14:05:00,34.62,34.64,34.6,34.61,21378.0,31.0753,31.0933,31.0574,31.0664,21378.0
2020-07-02 14:10:00,34.61,34.63,34.6,34.63,9157.0,31.0664,31.0843,31.0574,31.0843,9157.0
2020-07-02 14:15:00,34.63,34.63,34.54,34.55,31768.0,31.0843,31.0843,31.0035,31.0125,31768.0
2020-07-02 14:20:00,34.55,34.59,34.52,34.59,26840.0,31.0125,31.0484,30.9856,31.0484,26840.0
2020-07-02 14:25:00,34.59,34.6,34.57,34.57,22872.0,31.0484,31.0574,31.0305,31.0305,22872.0
2020-07-02 14:30:00,34.58,34.61,34.56,34.57,27378.0,31.0394,31.0664,31.0215,31.0305,27378.0
2020-07-02 14:35:00,34.57,34.62,34.56,34.59,24551.0,31.0305,31.0753,31.0215,31.0484,24551.0
2020-07-02 14:40:00,34.6,34.61,34.56,34.58,26357.0,31.0574,31.0664,31.0215,31.0394,26357.0
2020-07-02 14:45:00,34.59,34.6,34.57,34.59,23966.0,31.0484,31.0574,31.0305,31.0484,23966.0
2020-07-02 14:50:00,34.59,34.64,34.58,34.58,31895.0,31.0484,31.0933,31.0394,31.0394,31895.0
2020-07-02 14:55:00,34.59,34.6,34.53,34.54,28755.0,31.0484,31.0574,30.9946,31.0035,28755.0
2020-07-02 15:00:00,34.54,34.54,34.45,34.45,39701.0,31.0035,31.0035,30.9227,30.9227,39701.0
2020-07-02 15:05:00,34.46,34.5,34.43,34.43,25590.0,30.9317,30.9676,30.9048,30.9048,25590.0
2020-07-02 15:10:00,34.43,34.45,34.38,34.4,35035.0,30.9048,30.9227,30.8599,30.8779,35035.0
2020-07-02 15:15:00,34.41,34.42,34.38,34.4,23258.0,30.8868,30.8958,30.8599,30.8779,23258.0
2020-07-02 15:20:00,34.39,34.43,34.39,34.43,38526.0,30.8689,30.9048,30.8689,30.9048,38526.0
2020-07-02 15:25:00,34.43,34.43,34.39,34.4,30261.0,30.9048,30.9048,30.8689,30.8779,30261.0
2020-07-02 15:30:00,34.39,34.42,34.36,34.4,62196.0,30.8689,30.8958,30.842,30.8779,62196.0
2020-07-02 15:35:00,34.4,34.4,34.35,34.36,46942.0,30.8779,30.8779,30.833,30.842,46942.0
2020-07-02 15:40:00,34.36,34.39,34.34,34.38,92235.0,30.842,30.8689,30.824,30.8599,92235.0
2020-07-02 15:45:00,34.38,34.41,34.36,34.38,65348.0,30.8599,30.8868,30.842,30.8599,65348.0
2020-07-02 15:50:00,34.39,34.4,34.31,34.34,121901.0,30.8689,30.8779,30.7971,30.824,121901.0
2020-07-02 15:55:00,34.34,34.35,34.25,34.34,191827.0,30.824,30.833,30.7432,30.824,191827.0
2020-07-06 09:30:00,34.88,35.07,34.77,34.98,69070.0,31.3087,31.4793,31.21,31.3985,69070.0
2020-07-06 09:35:00,34.98,35.0,34.84,34.93,44898.0,31.3985,31.4164,31.2728,31.3536,44898.0
2020-07-06 09:40:00,34.92,34.96,34.77,34.83,91039.0,31.3446,31.3805,31.21,31.2638,91039.0
2020-07-06 09:45:00,34.83,34.9,34.73,34.82,45561.0,31.2638,31.3267,31.1741,31.2549,45561.0
2020-07-06 09:50:00,34.82,34.99,34.82,34.97,29199.0,31.2549,31.4075,31.2549,31.3895,29199.0
2020-07-06 09:55:00,34.99,35.04,34.93,34.93,48231.0,31.4075,31.4523,31.3536,31.3536,48231.0
2020-07-06 10:00:00,34.93,35.05,34.88,34.91,53905.0,31.3536,31.4613,31.3087,31.3356,53905.0
2020-07-06 10:05:00,34.91,34.91,34.77,34.77,53012.0,31.3356,31.3356,31.21,31.21,53012.0
2020-07-06 10:10:00,34.78,34.8,34.67,34.7,25387.0,31.219,31.2369,31.1202,31.1471,25387.0
2020-07-06 10:15:00,34.7,34.77,34.68,34.68,28911.0,31.1471,31.21,31.1292,31.1292,28911.0
2020-07-06 10:20:00,34.68,34.68,34.59,34.62,12262.0,31.1292,31.1292,31.0484,31.0753,12262.0
2020-07-06 10:25:00,34.63,34.69,34.54,34.65,23990.0,31.0843,31.1382,31.0035,31.1023,23990.0
2020-07-06 10:30:00,34.65,34.7,34.6,34.69,21999.0,31.1023,31.1471,31.0574,31.1382,21999.0
2020-07-06 10:35:00,34.7,34.71,34.62,34.68,17105.0,31.1471,31.1561,31.0753,31.1292,17105.0
2020-07-06 10:40:00,34.68,34.7,34.63,34.66,42700.0,31.1292,31.1471,31.0843,31.1112,42700.0
2020-07-06 10:45:00,34.65,34.77,34.65,34.73,24184.0,31.1023,31.21,31.1023,31.1741,24184.0
2020-07-06 10:50:00,34.74,34.77,34.72,34.77,16918.0,31.1831,31.21,31.1651,31.21,16918.0
2020-07-06 10:55:00,34.77,34.77,34.68,34.76,16852.0,31.21,31.21,31.1292,31.201,16852.0
2020-07-06 11:00:00,34.75,34.77,34.69,34.77,26605.0,31.192,31.21,31.1382,31.21,26605.0
2020-07-06 11:05:00,34.76,34.81,34.73,34.73,42221.0,31.201,31.2459,31.1741,31.1741,42221.0
2020-07-06 11:10:00,34.73,34.76,34.7,34.74,32058.0,31.1741,31.201,31.1471,31.1831,32058.0
2020-07-06 11:15:00,34.74,34.77,34.73,34.77,22086.0,31.1831,31.21,31.1741,31.21,22086.0
2020-07-06 11:20:00,34.76,34.77,34.69,34.7,29685.0,31.201,31.21,31.1382,31.1471,29685.0
2020-07-06 11:25:00,34.71,34.77,34.71,34.77,37820.0,31.1561,31.21,31.1561,31.21,37820.0
2020-07-06 11:30:00,34.76,34.79,34.76,34.77,60949.0,31.201,31.2279,31.201,31.21,60949.0
2020-07-06 11:35:00,34.78,34.81,34.73,34.74,17079.0,31.219,31.2459,31.1741,31.1831,17079.0
2020-07-06 11:40:00,34.74,34.8,34.74,34.76,20802.0,31.1831,31.2369,31.1831,31.201,20802.0
2020-07-06 11:45:00,34.76,34.8,34.75,34.79,9927.0,31.201,31.2369,31.192,31.2279,9927.0
2020-07-06 11:50:00,34.8,34.8,34.76,34.78,43384.0,31.2369,31.2369,31.201,31.219,43384.0
2020-07-06 11:55:00,34.77,34.79,34.71,34.72,34956.0,31.21,31.2279,31.1561,31.1651,34956.0
2020-07-06 12:00:00,34.72,34.77,34.71,34.75,25315.0,31.1651,31.21,31.1561,31.192,25315.0
2020-07-06 12:05:00,34.75,34.8,34.74,34.79,27731.0,31.192,31.2369,31.1831,31.2279,27731.0
2020-07-06 12:10:00,34.79,34.8,34.75,34.76,30167.0,31.2279,31.2369,31.192,31.201,30167.0
2020-07-06 12:15:00,34.75,34.77,34.7,34.71,23434.0,31.192,31.21,31.1471,31.1561,23434.0
2020-07-06 12:20:00,34.7,34.8,34.69,34.8,24628.0,31.1471,31.2369,31.1382,31.2369,24628.0
2020-07-06 12:25:00,34.79,34.8,34.77,34.78,21818.0,31.2279,31.2369,31.21,31.219,21818.0
2020-07-06 12:30:00,34.78,34.79,34.74,34.76,17670.0,31.219,31.2279,31.1831,31.201,17670.0
2020-07-06 12:35:00,34.76,34.76,34.72,34.74,12222.0,31.201,31.201,31.1651,31.1831,12222.0
2020-07-06 12:40:00,34.73,34.73,34.69,34.7,23094.0,31.1741,31.1741,31.1382,31.1471,23094.0
2020-07-06 12:45:00,34.71,34.74,34.71,34.73,11658.0,31.1561,31.1831,31.1561,31.1741,11658.0
2020-07-06 12:50:00,34.73,34.74,34.68,34.7,22632.0,31.1741,31.1831,31.1292,31.1471,22632.0
2020-07-06 12:55:00,34.7,34.72,34.69,34.72,29384.0,31.1471,31.1651,31.1382,31.1651,29384.0
2020-07-06 13:00:00,34.72,34.73,34.69,34.7,35998.0,31.1651,31.1741,31.1382,31.1471,35998.0
2020-07-06 13:05:00,34.7,34.7,34.64,34.66,18840.0,31.1471,31.1471,31.0933,31.1112,18840.0
2020-07-06 13:10:00,34.66,34.67,34.65,34.66,18925.0,31.1112,31.1202,31.1023,31.1112,18925.0
2020-07-06 13:15:00,34.66,34.73,34.66,34.71,20167.0,31.1112,31.1741,31.1112,31.1561,20167.0
2020-07-06 13:20:00,34.72,34.75,34.72,34.72,14101.0,31.1651,31.192,31.1651,31.1651,14101.0
2020-07-06 13:25:00,34.72,34.74,34.71,34.73,15293.0,31.1651,31.1831,31.1561,31.1741,15293.0
2020-07-06 13:30:00,34.74,34.75,34.72,34.73,17528.0,31.1831,31.192,31.1651,31.1741,17528.0
2020-07-06 13:35:00,34.73,34.76,34.73,34.76,15142.0,31.1741,31.201,31.1741,31.201,15142.0
2020-07-06 13:40:00,34.76,34.79,34.75,34.78,15800.0,31.201,31.2279,31.192,31.219,15800.0
2020-07-06 13:45:00,34.79,34.83,34.78,34.82,15809.0,31.2279,31.2638,31.219,31.2549,15809.0
2020-07-06 13:50:00,34.83,34.85,34.8,34.83,19564.0,31.2638,31.2818,31.2369,31.2638,19564.0
2020-07-06 13:55:00,34.84,34.86,34.82,34.84,13926.0,31.2728,31.2908,31.2549,31.2728,13926.0
2020-07-06 14:00:00,34.83,34.84,34.79,34.83,24096.0,31.2638,31.2728,31.2279,31.2638,24096.0
2020-07-06 14:05:00,34.82,34.84,34.8,34.84,22266.0,31.2549,31.2728,31.2369,31.2728,22266.0
2020-07-06 14:10:00,34.84,34.86,34.83,34.84,15939.0,31.2728,31.2908,31.2638,31.2728,15939.0
2020-07-06 14:15:00,34.83,34.84,34.79,34.8,20231.0,31.2638,31.2728,31.2279,31.2369,20231.0
2020-07-06 14:20:00,34.79,34.82,34.78,34.79,19271.0,31.2279,31.2549,31.219,31.2279,19271.0
2020-07-06 14:25:00,34.8,34.81,34.78,34.8,13627.0,31.2369,31.2459,31.219,31.2369,13627.0
2020-07-06 14:30:00,34.8,34.8,34.75,34.76,19169.0,31.2369,31.2369,31.192,31.201,19169.0
2020-07-06 14:35:00,34.75,34.79,34.74,34.78,26023.0,31.192,31.2279,31.1831,31.219,26023.0
2020-07-06 14:40:00,34.79,34.79,34.7,34.7,19168.0,31.2279,31.2279,31.1471,31.1471,19168.0
2020-07-06 14:45:00,34.7,34.73,34.7,34.73,16676.0,31.1471,31.1741,31.1471,31.1741,16676.0
2020-07-06 14:50:00,34.73,34.74,34.68,34.73,18785.0,31.1741,31.1831,31.1292,31.1741,18785.0
2020-07-06 14:55:00,34.73,34.75,34.69,34.69,28572.0,31.1741,31.192,31.1382,31.1382,28572.0
2020-07-06 15:00:00,34.69,34.74,34.68,34.73,24076.0,31.1382,31.1831,31.1292,31.1741,24076.0
2020-07-06 15:05:00,34.73,34.8,34.73,34.79,25618.0,31.1741,31.2369,31.1741,31.2279,25618.0
2020-07-06 15:10:00,34.78,34.79,34.73,34.74,25652.0,31.219,31.2279,31.1741,31.1831,25652.0
2020-07-06 15:15:00,34.73,34.73,34.7,34.7,22498.0,31.1741,31.1741,31.1471,31.1471,22498.0
2020-07-06 15:20:00,34.7,34.72,34.68,34.71,27790.0,31.1471,31.1651,31.1292,31.1561,27790.0
2020-07-06 15:25:00,34.7,34.73,34.7,34.73,22644.0,31.1471,31.1741,31.1471,31.1741,22644.0
2020-07-06 15:30:00,34.73,34.74,34.65,34.7,34129.0,31.1741,31.1831,31.1023,31.1471,34129.0
2020-07-06 15:35:00,34.7,34.73,34.66,34.69,40464.0,31.1471,31.1741,31.1112,31.1382,40464.0
2020-07-06 15:40:00,34.68,34.7,34.65,34.69,94864.0,31.1292,31.1471,31.1023,31.1382,94864.0
2020-07-06 15:45:00,34.68,34.75,34.66,34.73,41769.0,31.1292,31.192,31.1112,31.1741,41769.0
2020-07-06 15:50:00,34.75,34.78,34.71,34.77,67634.0,31.192,31.219,31.1561,31.21,67634.0
2020-07-06 15:55:00,34.77,34.78,34.71,34.73,180735.0,31.21,31.219,31.1561,31.1741,180735.0
2020-07-07 09:30:00,34.42,34.56,34.38,34.5,51886.0,30.8958,31.0215,30.8599,30.9676,51886.0
2020-07-07 09:35:00,34.49,34.62,34.46,34.46,24957.0,30.9586,31.0753,30.9317,30.9317,24957.0
2020-07-07 09:40:00,34.45,34.46,34.32,34.33,60012.0,30.9227,30.9317,30.8061,30.815,60012.0
2020-07-07 09:45:00,34.33,34.37,34.24,34.24,57702.0,30.815,30.8509,30.7342,30.7342,57702.0
2020-07-07 09:50:00,34.25,34.34,34.21,34.3,71741.0,30.7432,30.824,30.7073,30.7881,71741.0
2020-07-07 09:55:00,34.3,34.4,34.3,34.36,64330.0,30.7881,30.8779,30.7881,30.842,64330.0
2020-07-07 10:00:00,34.36,34.43,34.32,34.41,81362.0,30.842,30.9048,30.8061,30.8868,81362.0
2020-07-07 10:05:00,34.41,34.43,34.37,34.38,35108.0,30.8868,30.9048,30.8509,30.8599,35108.0
2020-07-07 10:10:00,34.37,34.48,34.36,34.48,98555.0,30.8509,30.9497,30.842,30.9497,98555.0
2020-07-07 10:15:00,34.48,34.48,34.34,34.36,24047.0,30.9497,30.9497,30.824,30.842,24047.0
2020-07-07 10:20:00,34.35,34.37,34.29,34.36,31644.0,30.833,30.8509,30.7791,30.842,31644.0
2020-07-07 10:25:00,34.35,34.36,34.25,34.27,33196.0,30.833,30.842,30.7432,30.7612,33196.0
2020-07-07 10:30:00,34.27,34.31,34.25,34.28,27892.0,30.7612,30.7971,30.7432,30.7701,27892.0
2020-07-07 10:35:00,34.28,34.3,34.25,34.26,24063.0,30.7701,30.7881,30.7432,30.7522,24063.0
2020-07-07 10:40:00,34.27,34.27,34.18,34.19,16162.0,30.7612,30.7612,30.6804,30.6894,16162.0
2020-07-07 10:45:00,34.18,34.19,34.15,34.18,38216.0,30.6804,30.6894,30.6535,30.6804,38216.0
2020-07-07 10:50:00,34.18,34.23,34.17,34.2,96081.0,30.6804,30.7253,30.6714,30.6983,96081.0
2020-07-07 10:55:00,34.2,34.26,34.19,34.26,41718.0,30.6983,30.7522,30.6894,30.7522,41718.0
2020-07-07 11:00:00,34.27,34.28,34.23,34.25,35781.0,30.7612,30.7701,30.7253,30.7432,35781.0
2020-07-07 11:05:00,34.25,34.26,34.22,34.23,28397.0,30.7432,30.7522,30.7163,30.7253,28397.0
2020-07-07 11:10:00,34.23,34.32,34.22,34.27,49877.0,30.7253,30.8061,30.7163,30.7612,49877.0
2020-07-07 11:15:00,34.28,34.33,34.27,34.3,58704.0,30.7701,30.815,30.7612,30.7881,58704.0
2020-07-07 11:20:00,34.31,34.34,34.3,34.32,92674.0,30.7971,30.824,30.7881,30.8061,92674.0
2020-07-07 11:25:00,34.33,34.33,34.26,34.29,24799.0,30.815,30.815,30.7522,30.7791,24799.0
2020-07-07 11:30:00,34.29,34.34,34.27,34.32,36015.0,30.7791,30.824,30.7612,30.8061,36015.0
2020-07-07 11:35:00,34.33,34.38,34.31,34.38,303080.0,30.815,30.8599,30.7971,30.8599,303080.0
2020-07-07 11:40:00,34.38,34.38,34.29,34.3,64240.0,30.8599,30.8599,30.7791,30.7881,64240.0
2020-07-07 11:45:00,34.3,34.37,34.25,34.37,32053.0,30.7881,30.8509,30.7432,30.8509,32053.0
2020-07-07 11:50:00,34.37,34.38,34.35,34.35,21611.0,30.8509,30.8599,30.833,30.833,21611.0
2020-07-07 11:55:00,34.34,34.35,34.29,34.34,16903.0,30.824,30.833,30.7791,30.824,16903.0
2020-07-07 12:00:00,34.35,34.38,34.33,34.36,16922.0,30.833,30.8599,30.815,30.842,16922.0
2020-07-07 12:05:00,34.36,34.38,34.34,34.34,32123.0,30.842,30.8599,30.824,30.824,32123.0
2020-07-07 12:10:00,34.34,34.35,34.32,34.34,19820.0,30.824,30.833,30.8061,30.824,19820.0
2020-07-07 12:15:00,34.34,34.35,34.32,34.33,22574.0,30.824,30.833,30.8061,30.815,22574.0
2020-07-07 12:20:00,34.33,34.36,34.32,34.34,56707.0,30.815,30.842,30.8061,30.824,56707.0
2020-07-07 12:25:00,34.34,34.39,34.33,34.39,32423.0,30.824,30.8689,30.815,30.8689,32423.0
2020-07-07 12:30:00,34.38,34.41,34.36,34.37,30929.0,30.8599,30.8868,30.842,30.8509,30929.0
2020-07-07 12:35:00,34.37,34.37,34.33,34.34,20565.0,30.8509,30.8509,30.815,30.824,20565.0
2020-07-07 12:40:00,34.33,34.38,34.33,34.38,14210.0,30.815,30.8599,30.815,30.8599,14210.0
2020-07-07 12:45:00,34.38,34.38,34.35,34.37,14030.0,30.8599,30.8599,30.833,30.8509,14030.0
2020-07-07 12:50:00,34.37,34.38,34.33,34.34,14801.0,30.8509,30.8599,30.815,30.824,14801.0
2020-07-07 12:55:00,34.34,34.39,34.34,34.37,28286.0,30.824,30.8689,30.824,30.8509,28286.0
2020-07-07 13:00:00,34.38,34.38,34.34,34.36,43945.0,30.8599,30.8599,30.824,30.842,43945.0
2020-07-07 13:05:00,34.37,34.37,34.33,34.34,20628.0,30.8509,30.8509,30.815,30.824,20628.0
2020-07-07 13:10:00,34.34,34.36,34.33,34.34,12054.0,30.824,30.842,30.815,30.824,12054.0
2020-07-07 13:15:00,34.34,34.38,34.33,34.37,17444.0,30.824,30.8599,30.815,30.8509,17444.0
2020-07-07 13:20:00,34.36,34.39,34.35,34.39,10681.0,30.842,30.8689,30.833,30.8689,10681.0
2020-07-07 13:25:00,34.38,34.38,34.35,34.38,21985.0,30.8599,30.8599,30.833,30.8599,21985.0
2020-07-07 13:30:00,34.37,34.37,34.36,34.37,18249.0,30.8509,30.8509,30.842,30.8509,18249.0
2020-07-07 13:35:00,34.37,34.38,34.36,34.36,13501.0,30.8509,30.8599,30.842,30.842,13501.0
2020-07-07 13:40:00,34.36,34.37,34.35,34.36,23069.0,30.842,30.8509,30.833,30.842,23069.0
2020-07-07 13:45:00,34.36,34.36,34.33,34.34,47003.0,30.842,30.842,30.815,30.824,47003.0
2020-07-07 13:50:00,34.34,34.35,34.33,34.35,41912.0,30.824,30.833,30.815,30.833,41912.0
2020-07-07 13:55:00,34.35,34.48,34.34,34.45,62879.0,30.833,30.9497,30.824,30.9227,62879.0
2020-07-07 14:00:00,34.45,34.5,34.44,34.45,35430.0,30.9227,30.9676,30.9138,30.9227,35430.0
2020-07-07 14:05:00,34.45,34.51,34.45,34.49,21040.0,30.9227,30.9766,30.9227,30.9586,21040.0
2020-07-07 14:10:00,34.48,34.49,34.43,34.44,44270.0,30.9497,30.9586,30.9048,30.9138,44270.0
2020-07-07 14:15:00,34.43,34.44,34.39,34.43,25250.0,30.9048,30.9138,30.8689,30.9048,25250.0
2020-07-07 14:20:00,34.43,34.47,34.43,34.43,18827.0,30.9048,30.9407,30.9048,30.9048,18827.0
2020-07-07 14:25:00,34.44,34.44,34.4,34.43,20754.0,30.9138,30.9138,30.8779,30.9048,20754.0
2020-07-07 14:30:00,34.43,34.43,34.36,34.37,34823.0,30.9048,30.9048,30.842,30.8509,34823.0
2020-07-07 14:35:00,34.37,34.37,34.34,34.34,15839.0,30.8509,30.8509,30.824,30.824,15839.0
2020-07-07 14:40:00,34.34,34.38,34.34,34.34,21547.0,30.824,30.8599,30.824,30.824,21547.0
2020-07-07 14:45:00,34.34,34.36,34.32,34.33,17692.0,30.824,30.842,30.8061,30.815,17692.0
2020-07-07 14:50:00,34.34,34.35,34.32,34.33,14651.0,30.824,30.833,30.8061,30.815,14651.0
2020-07-07 14:55:00,34.34,34.36,34.33,34.36,35425.0,30.824,30.842,30.815,30.842,35425.0
2020-07-07 15:00:00,34.36,34.37,34.28,34.31,23084.0,30.842,30.8509,30.7701,30.7971,23084.0
2020-07-07 15:05:00,34.32,34.35,34.3,34.31,32883.0,30.8061,30.833,30.7881,30.7971,32883.0
2020-07-07 15:10:00,34.32,34.32,34.3,34.31,19081.0,30.8061,30.8061,30.7881,30.7971,19081.0
2020-07-07 15:15:00,34.32,34.34,34.3,34.32,37972.0,30.8061,30.824,30.7881,30.8061,37972.0
2020-07-07 15:20:00,34.32,34.38,34.29,34.38,24043.0,30.8061,30.8599,30.7791,30.8599,24043.0
2020-07-07 15:25:00,34.38,34.38,34.32,34.33,29861.0,30.8599,30.8599,30.8061,30.815,29861.0
2020-07-07 15:30:00,34.34,34.35,34.29,34.32,67909.0,30.824,30.833,30.7791,30.8061,67909.0
2020-07-07 15:35:00,34.32,34.32,34.28,34.29,66637.0,30.8061,30.8061,30.7701,30.7791,66637.0
2020-07-07 15:40:00,34.29,34.32,34.27,34.29,60336.0,30.7791,30.8061,30.7612,30.7791,60336.0
2020-07-07 15:45:00,34.29,34.3,34.25,34.27,59439.0,30.7791,30.7881,30.7432,30.7612,59439.0
2020-07-07 15:50:00,34.26,34.27,34.16,34.19,109453.0,30.7522,30.7612,30.6624,30.6894,109453.0
2020-07-07 15:55:00,34.19,34.25,34.17,34.25,291539.0,30.6894,30.7432,30.6714,30.7432,291539.0
2020-07-08 09:30:00,34.27,34.38,34.18,34.34,81118.0,30.7612,30.8599,30.6804,30.824,81118.0
2020-07-08 09:35:00,34.35,34.36,34.24,34.3,31344.0,30.833,30.842,30.7342,30.7881,31344.0
2020-07-08 09:40:00,34.29,34.37,34.28,34.34,27610.0,30.7791,30.8509,30.7701,30.824,27610.0
2020-07-08 09:45:00,34.34,34.36,34.3,34.34,28639.0,30.824,30.842,30.7881,30.824,28639.0
2020-07-08 09:50:00,34.34,34.39,34.3,34.38,30882.0,30.824,30.8689,30.7881,30.8599,30882.0
2020-07-08 09:55:00,34.39,34.48,34.35,34.45,32470.0,30.8689,30.9497,30.833,30.9227,32470.0
2020-07-08 10:00:00,34.45,34.53,34.43,34.5,30709.0,30.9227,30.9946,30.9048,30.9676,30709.0
2020-07-08 10:05:00,34.5,34.53,34.46,34.46,30020.0,30.9676,30.9946,30.9317,30.9317,30020.0
2020-07-08 10:10:00,34.46,34.51,34.4,34.41,40500.0,30.9317,30.9766,30.8779,30.8868,40500.0
2020-07-08 10:15:00,34.4,34.4,34.32,34.37,32205.0,30.8779,30.8779,30.8061,30.8509,32205.0
2020-07-08 10:20:00,34.36,34.38,34.35,34.36,49562.0,30.842,30.8599,30.833,30.842,49562.0
2020-07-08 10:25:00,34.37,34.4,34.31,34.32,26727.0,30.8509,30.8779,30.7971,30.8061,26727.0
2020-07-08 10:30:00,34.31,34.33,34.27,34.29,28577.0,30.7971,30.815,30.7612,30.7791,28577.0
2020-07-08 10:35:00,34.29,34.31,34.27,34.29,24741.0,30.7791,30.7971,30.7612,30.7791,24741.0
2020-07-08 10:40:00,34.28,34.29,34.21,34.24,31932.0,30.7701,30.7791,30.7073,30.7342,31932.0
2020-07-08 10:45:00,34.24,34.24,34.16,34.18,28886.0,30.7342,30.7342,30.6624,30.6804,28886.0
2020-07-08 10:50:00,34.19,34.2,34.15,34.2,19394.0,30.6894,30.6983,30.6535,30.6983,19394.0
2020-07-08 10:55:00,34.2,34.2,34.16,34.19,17440.0,30.6983,30.6983,30.6624,30.6894,17440.0
2020-07-08 11:00:00,34.19,34.19,34.1,34.12,23617.0,30.6894,30.6894,30.6086,30.6265,23617.0
2020-07-08 11:05:00,34.12,34.15,34.09,34.13,37732.0,30.6265,30.6535,30.5996,30.6355,37732.0
2020-07-08 11:10:00,34.13,34.18,34.12,34.16,19347.0,30.6355,30.6804,30.6265,30.6624,19347.0
2020-07-08 11:15:00,34.15,34.15,34.07,34.08,34483.0,30.6535,30.6535,30.5816,30.5906,34483.0
2020-07-08 11:20:00,34.08,34.09,34.01,34.04,26829.0,30.5906,30.5996,30.5278,30.5547,26829.0
2020-07-08 11:25:00,34.03,34.08,33.98,34.08,28704.0,30.5457,30.5906,30.5009,30.5906,28704.0
2020-07-08 11:30:00,34.08,34.12,34.07,34.08,31943.0,30.5906,30.6265,30.5816,30.5906,31943.0
2020-07-08 11:35:00,34.09,34.1,34.04,34.09,23805.0,30.5996,30.6086,30.5547,30.5996,23805.0
2020-07-08 11:40:00,34.09,34.1,34.06,34.1,23116.0,30.5996,30.6086,30.5727,30.6086,23116.0
2020-07-08 11:45:00,34.09,34.13,34.09,34.12,23022.0,30.5996,30.6355,30.5996,30.6265,23022.0
2020-07-08 11:50:00,34.11,34.15,34.09,34.15,14152.0,30.6176,30.6535,30.5996,30.6535,14152.0
2020-07-08 11:55:00,34.15,34.15,34.09,34.11,17771.0,30.6535,30.6535,30.5996,30.6176,17771.0
2020-07-08 12:00:00,34.12,34.13,34.05,34.05,18364.0,30.6265,30.6355,30.5637,30.5637,18364.0
2020-07-08 12:05:00,34.05,34.07,34.04,34.05,10629.0,30.5637,30.5816,30.5547,30.5637,10629.0
2020-07-08 12:10:00,34.04,34.1,34.04,34.09,22275.0,30.5547,30.6086,30.5547,30.5996,22275.0
2020-07-08 12:15:00,34.09,34.19,34.09,34.17,21480.0,30.5996,30.6894,30.5996,30.6714,21480.0
2020-07-08 12:20:00,34.17,34.18,34.14,34.16,12172.0,30.6714,30.6804,30.6445,30.6624,12172.0
2020-07-08 12:25:00,34.16,34.19,34.16,34.16,48394.0,30.6624,30.6894,30.6624,30.6624,48394.0
2020-07-08 12:30:00,34.16,34.18,34.1,34.11,17886.0,30.6624,30.6804,30.6086,30.6176,17886.0
2020-07-08 12:35:00,34.11,34.13,34.1,34.12,15098.0,30.6176,30.6355,30.6086,30.6265,15098.0
2020-07-08 12:40:00,34.12,34.13,34.11,34.12,13866.0,30.6265,30.6355,30.6176,30.6265,13866.0
2020-07-08 12:45:00,34.11,34.13,34.1,34.1,14893.0,30.6176,30.6355,30.6086,30.6086,14893.0
2020-07-08 12:50:00,34.11,34.13,34.1,34.11,14272.0,30.6176,30.6355,30.6086,30.6176,14272.0
2020-07-08 12:55:00,34.11,34.14,34.1,34.13,19602.0,30.6176,30.6445,30.6086,30.6355,19602.0
2020-07-08 13:00:00,34.13,34.13,34.08,34.1,12107.0,30.6355,30.6355,30.5906,30.6086,12107.0
2020-07-08 13:05:00,34.09,34.1,34.08,34.08,28286.0,30.5996,30.6086,30.5906,30.5906,28286.0
2020-07-08 13:10:00,34.09,34.09,34.06,34.07,23878.0,30.5996,30.5996,30.5727,30.5816,23878.0
2020-07-08 13:15:00,34.07,34.07,34.02,34.02,14007.0,30.5816,30.5816,30.5368,30.5368,14007.0
2020-07-08 13:20:00,34.03,34.04,33.98,34.0,29454.0,30.5457,30.5547,30.5009,30.5188,29454.0
2020-07-08 13:25:00,34.0,34.03,33.97,34.01,25339.0,30.5188,30.5457,30.4919,30.5278,25339.0
2020-07-08 13:30:00,34.01,34.04,33.99,34.0,73481.0,30.5278,30.5547,30.5098,30.5188,73481.0
2020-07-08 13:35:00,34.0,34.03,33.99,34.01,43807.0,30.5188,30.5457,30.5098,30.5278,43807.0
2020-07-08 13:40:00,34.02,34.03,33.99,34.01,29045.0,30.5368,30.5457,30.5098,30.5278,29045.0
2020-07-08 13:45:00,34.01,34.04,34.01,34.02,29273.0,30.5278,30.5547,30.5278,30.5368,29273.0
2020-07-08 13:50:00,34.02,34.03,33.99,34.01,49608.0,30.5368,30.5457,30.5098,30.5278,49608.0
2020-07-08 13:55:00,34.0,34.01,33.97,33.98,54269.0,30.5188,30.5278,30.4919,30.5009,54269.0
2020-07-08 14:00:00,33.98,34.05,33.97,34.01,48628.0,30.5009,30.5637,30.4919,30.5278,48628.0
2020-07-08 14:05:00,34.01,34.02,34.0,34.02,34934.0,30.5278,30.5368,30.5188,30.5368,34934.0
2020-07-08 14:10:00,34.01,34.04,34.0,34.01,45249.0,30.5278,30.5547,30.5188,30.5278,45249.0
2020-07-08 14:15:00,34.02,34.07,34.01,34.07,27416.0,30.5368,30.5816,30.5278,30.5816,27416.0
2020-07-08 14:20:00,34.07,34.09,34.05,34.05,60883.0,30.5816,30.5996,30.5637,30.5637,60883.0
2020-07-08 14:25:00,34.05,34.06,34.03,34.04,35111.0,30.5637,30.5727,30.5457,30.5547,35111.0
2020-07-08 14:30:00,34.03,34.06,34.01,34.02,39207.0,30.5457,30.5727,30.5278,30.5368,39207.0
2020-07-08 14:35:00,34.01,34.01,33.97,34.0,31480.0,30.5278,30.5278,30.4919,30.5188,31480.0
2020-07-08 14:40:00,34.0,34.0,33.94,33.94,34279.0,30.5188,30.5188,30.465,30.465,34279.0
2020-07-08 14:45:00,33.95,33.97,33.93,33.95,32306.0,30.4739,30.4919,30.456,30.4739,32306.0
2020-07-08 14:50:00,33.95,34.0,33.93,33.93,38760.0,30.4739,30.5188,30.456,30.456,38760.0
2020-07-08 14:55:00,33.94,34.01,33.93,33.98,40215.0,30.465,30.5278,30.456,30.5009,40215.0
2020-07-08 15:00:00,33.99,34.01,33.98,34.0,23702.0,30.5098,30.5278,30.5009,30.5188,23702.0
2020-07-08 15:05:00,33.99,34.04,33.99,34.02,35851.0,30.5098,30.5547,30.5098,30.5368,35851.0
2020-07-08 15:10:00,34.03,34.06,34.03,34.05,56233.0,30.5457,30.5727,30.5457,30.5637,56233.0
2020-07-08 15:15:00,34.06,34.11,34.04,34.11,44761.0,30.5727,30.6176,30.5547,30.6176,44761.0
2020-07-08 15:20:00,34.12,34.27,34.11,34.25,48555.0,30.6265,30.7612,30.6176,30.7432,48555.0
2020-07-08 15:25:00,34.25,34.26,34.19,34.2,43111.0,30.7432,30.7522,30.6894,30.6983,43111.0
2020-07-08 15:30:00,34.2,34.23,34.19,34.2,49434.0,30.6983,30.7253,30.6894,30.6983,49434.0
2020-07-08 15:35:00,34.2,34.23,34.18,34.2,59257.0,30.6983,30.7253,30.6804,30.6983,59257.0
2020-07-08 15:40:00,34.2,34.25,34.2,34.24,49815.0,30.6983,30.7432,30.6983,30.7342,49815.0
2020-07-08 15:45:00,34.24,34.26,34.21,34.23,69291.0,30.7342,30.7522,30.7073,30.7253,69291.0
2020-07-08 15:50:00,34.22,34.23,34.17,34.22,101374.0,30.7163,30.7253,30.6714,30.7163,101374.0
2020-07-08 15:55:00,34.21,34.22,34.15,34.16,334284.0,30.7073,30.7163,30.6535,30.6624,334284.0
2020-07-09 09:30:00,34.17,34.28,34.08,34.13,48411.0,30.6714,30.7701,30.5906,30.6355,48411.0
2020-07-09 09:35:00,34.13,34.17,34.03,34.04,46123.0,30.6355,30.6714,30.5457,30.5547,46123.0
2020-07-09 09:40:00,34.05,34.07,33.93,33.93,22050.0,30.5637,30.5816,30.456,30.456,22050.0
2020-07-09 09:45:00,33.92,34.0,33.92,33.99,19829.0,30.447,30.5188,30.447,30.5098,19829.0
2020-07-09 09:50:00,34.0,34.04,33.92,33.97,34224.0,30.5188,30.5547,30.447,30.4919,34224.0
2020-07-09 09:55:00,33.97,34.06,33.96,34.05,29836.0,30.4919,30.5727,30.4829,30.5637,29836.0
2020-07-09 10:00:00,34.05,34.1,34.04,34.07,35040.0,30.5637,30.6086,30.5547,30.5816,35040.0
2020-07-09 10:05:00,34.08,34.09,33.99,33.99,25439.0,30.5906,30.5996,30.5098,30.5098,25439.0
2020-07-09 10:10:00,33.98,33.98,33.86,33.87,33342.0,30.5009,30.5009,30.3932,30.4021,33342.0
2020-07-09 10:15:00,33.86,33.88,33.78,33.79,23870.0,30.3932,30.4111,30.3213,30.3303,23870.0
2020-07-09 10:20:00,33.78,33.84,33.75,33.81,21137.0,30.3213,30.3752,30.2944,30.3483,21137.0
2020-07-09 10:25:00,33.81,33.88,33.81,33.87,21113.0,30.3483,30.4111,30.3483,30.4021,21113.0
2020-07-09 10:30:00,33.87,33.88,33.82,33.83,18773.0,30.4021,30.4111,30.3572,30.3662,18773.0
2020-07-09 10:35:00,33.84,33.84,33.73,33.75,24122.0,30.3752,30.3752,30.2765,30.2944,24122.0
2020-07-09 10:40:00,33.75,33.75,33.63,33.65,30187.0,30.2944,30.2944,30.1867,30.2047,30187.0
2020-07-09 10:45:00,33.66,33.7,33.64,33.66,32073.0,30.2136,30.2495,30.1957,30.2136,32073.0
2020-07-09 10:50:00,33.65,33.69,33.61,33.64,24760.0,30.2047,30.2406,30.1687,30.1957,24760.0
2020-07-09 10:55:00,33.63,33.63,33.52,33.55,40016.0,30.1867,30.1867,30.088,30.1149,40016.0
2020-07-09 11:00:00,33.55,33.6,33.51,33.55,34137.0,30.1149,30.1598,30.079,30.1149,34137.0
2020-07-09 11:05:00,33.55,33.67,33.51,33.66,38080.0,30.1149,30.2226,30.079,30.2136,38080.0
2020-07-09 11:10:00,33.66,33.66,33.58,33.6,29821.0,30.2136,30.2136,30.1418,30.1598,29821.0
2020-07-09 11:15:00,33.59,33.61,33.43,33.43,61276.0,30.1508,30.1687,30.0072,30.0072,61276.0
2020-07-09 11:20:00,33.42,33.48,33.42,33.45,27484.0,29.9982,30.0521,29.9982,30.0251,27484.0
2020-07-09 11:25:00,33.46,33.52,33.42,33.51,60243.0,30.0341,30.088,29.9982,30.079,60243.0
2020-07-09 11:30:00,33.51,33.52,33.42,33.45,61582.0,30.079,30.088,29.9982,30.0251,61582.0
2020-07-09 11:35:00,33.46,33.51,33.43,33.44,18332.0,30.0341,30.079,30.0072,30.0162,18332.0
2020-07-09 11:40:00,33.44,33.45,33.33,33.37,27397.0,30.0162,30.0251,29.9174,29.9533,27397.0
2020-07-09 11:45:00,33.37,33.5,33.36,33.48,21130.0,29.9533,30.07,29.9443,30.0521,21130.0
2020-07-09 11:50:00,33.48,33.52,33.44,33.51,31251.0,30.0521,30.088,30.0162,30.079,31251.0
2020-07-09 11:55:00,33.5,33.5,33.46,33.5,24349.0,30.07,30.07,30.0341,30.07,24349.0
2020-07-09 12:00:00,33.5,33.64,33.48,33.61,33493.0,30.07,30.1957,30.0521,30.1687,33493.0
2020-07-09 12:05:00,33.61,33.65,33.59,33.6,20076.0,30.1687,30.2047,30.1508,30.1598,20076.0
2020-07-09 12:10:00,33.6,33.6,33.56,33.59,30312.0,30.1598,30.1598,30.1239,30.1508,30312.0
2020-07-09 12:15:00,33.59,33.6,33.53,33.54,17629.0,30.1508,30.1598,30.0969,30.1059,17629.0
2020-07-09 12:20:00,33.53,33.56,33.49,33.55,28305.0,30.0969,30.1239,30.061,30.1149,28305.0
2020-07-09 12:25:00,33.55,33.56,33.49,33.51,44175.0,30.1149,30.1239,30.061,30.079,44175.0
2020-07-09 12:30:00,33.51,33.51,33.44,33.45,40897.0,30.079,30.079,30.0162,30.0251,40897.0
2020-07-09 12:35:00,33.45,33.48,33.43,33.48,84758.0,30.0251,30.0521,30.0072,30.0521,84758.0
2020-07-09 12:40:00,33.48,33.52,33.45,33.46,14253.0,30.0521,30.088,30.0251,30.0341,14253.0
2020-07-09 12:45:00,33.45,33.51,33.45,33.48,19991.0,30.0251,30.079,30.0251,30.0521,19991.0
2020-07-09 12:50:00,33.48,33.5,33.43,33.45,31547.0,30.0521,30.07,30.0072,30.0251,31547.0
2020-07-09 12:55:00,33.45,33.45,33.42,33.44,27252.0,30.0251,30.0251,29.9982,30.0162,27252.0
2020-07-09 13:00:00,33.43,33.53,33.4,33.5,48218.0,30.0072,30.0969,29.9802,30.07,48218.0
2020-07-09 13:05:00,33.51,33.56,33.51,33.55,26462.0,30.079,30.1239,30.079,30.1149,26462.0
2020-07-09 13:10:00,33.56,33.61,33.56,33.59,23125.0,30.1239,30.1687,30.1239,30.1508,23125.0
2020-07-09 13:15:00,33.6,33.66,33.6,33.65,30325.0,30.1598,30.2136,30.1598,30.2047,30325.0
2020-07-09 13:20:00,33.64,33.65,33.61,33.62,19126.0,30.1957,30.2047,30.1687,30.1777,19126.0
2020-07-09 13:25:00,33.61,33.65,33.6,33.64,23699.0,30.1687,30.2047,30.1598,30.1957,23699.0
2020-07-09 13:30:00,33.65,33.68,33.63,33.68,16993.0,30.2047,30.2316,30.1867,30.2316,16993.0
2020-07-09 13:35:00,33.67,33.7,33.66,33.7,29356.0,30.2226,30.2495,30.2136,30.2495,29356.0
2020-07-09 13:40:00,33.7,33.73,33.63,33.65,61148.0,30.2495,30.2765,30.1867,30.2047,61148.0
2020-07-09 13:45:00,33.65,33.67,33.62,33.62,16778.0,30.2047,30.2226,30.1777,30.1777,16778.0
2020-07-09 13:50:00,33.61,33.63,33.58,33.62,38313.0,30.1687,30.1867,30.1418,30.1777,38313.0
2020-07-09 13:55:00,33.62,33.62,33.51,33.52,28130.0,30.1777,30.1777,30.079,30.088,28130.0
2020-07-09 14:00:00,33.52,33.58,33.5,33.58,33666.0,30.088,30.1418,30.07,30.1418,33666.0
2020-07-09 14:05:00,33.57,33.64,33.56,33.64,26276.0,30.1328,30.1957,30.1239,30.1957,26276.0
2020-07-09 14:10:00,33.64,33.69,33.61,33.68,32095.0,30.1957,30.2406,30.1687,30.2316,32095.0
2020-07-09 14:15:00,33.68,33.74,33.67,33.73,35086.0,30.2316,30.2854,30.2226,30.2765,35086.0
2020-07-09 14:20:00,33.72,33.73,33.68,33.69,23649.0,30.2675,30.2765,30.2316,30.2406,23649.0
2020-07-09 14:25:00,33.68,33.71,33.67,33.7,24691.0,30.2316,30.2585,30.2226,30.2495,24691.0
2020-07-09 14:30:00,33.7,33.71,33.63,33.64,30646.0,30.2495,30.2585,30.1867,30.1957,30646.0
2020-07-09 14:35:00,33.64,33.67,33.63,33.64,37113.0,30.1957,30.2226,30.1867,30.1957,37113.0
2020-07-09 14:40:00,33.63,33.67,33.61,33.62,33892.0,30.1867,30.2226,30.1687,30.1777,33892.0
2020-07-09 14:45:00,33.62,33.67,33.6,33.66,28479.0,30.1777,30.2226,30.1598,30.2136,28479.0
2020-07-09 14:50:00,33.66,33.67,33.63,33.66,32002.0,30.2136,30.2226,30.1867,30.2136,32002.0
2020-07-09 14:55:00,33.66,33.72,33.66,33.69,39949.0,30.2136,30.2675,30.2136,30.2406,39949.0
2020-07-09 15:00:00,33.69,33.73,33.66,33.68,47551.0,30.2406,30.2765,30.2136,30.2316,47551.0
2020-07-09 15:05:00,33.67,33.68,33.65,33.65,28039.0,30.2226,30.2316,30.2047,30.2047,28039.0
2020-07-09 15:10:00,33.65,33.71,33.63,33.71,38048.0,30.2047,30.2585,30.1867,30.2585,38048.0
2020-07-09 15:15:00,33.72,33.74,33.66,33.67,47932.0,30.2675,30.2854,30.2136,30.2226,47932.0
2020-07-09 15:20:00,33.67,33.69,33.63,33.63,44324.0,30.2226,30.2406,30.1867,30.1867,44324.0
2020-07-09 15:25:00,33.63,33.65,33.52,33.52,85687.0,30.1867,30.2047,30.088,30.088,85687.0
2020-07-09 15:30:00,33.51,33.52,33.45,33.48,74972.0,30.079,30.088,30.0251,30.0521,74972.0
2020-07-09 15:35:00,33.48,33.49,33.38,33.41,109476.0,30.0521,30.061,29.9623,29.9892,109476.0
2020-07-09 15:40:00,33.41,33.47,33.37,33.43,88707.0,29.9892,30.0431,29.9533,30.0072,88707.0
2020-07-09 15:45:00,33.43,33.48,33.37,33.42,242558.0,30.0072,30.0521,29.9533,29.9982,242558.0
2020-07-09 15:50:00,33.43,33.45,33.37,33.39,195578.0,30.0072,30.0251,29.9533,29.9713,195578.0
2020-07-09 15:55:00,33.38,33.41,33.34,33.38,344802.0,29.9623,29.9892,29.9264,29.9623,344802.0
2020-07-10 09:30:00,33.46,33.51,33.31,33.43,90487.0,30.0341,30.079,29.8995,30.0072,90487.0
2020-07-10 09:35:00,33.41,33.6,33.41,33.6,70534.0,29.9892,30.1598,29.9892,30.1598,70534.0
2020-07-10 09:40:00,33.6,33.66,33.53,33.64,43844.0,30.1598,30.2136,30.0969,30.1957,43844.0
2020-07-10 09:45:00,33.66,33.75,33.63,33.65,53527.0,30.2136,30.2944,30.1867,30.2047,53527.0
2020-07-10 09:50:00,33.65,33.66,33.57,33.58,87325.0,30.2047,30.2136,30.1328,30.1418,87325.0
2020-07-10 09:55:00,33.58,33.71,33.57,33.7,27680.0,30.1418,30.2585,30.1328,30.2495,27680.0
2020-07-10 10:00:00,33.69,33.7,33.42,33.42,51857.0,30.2406,30.2495,29.9982,29.9982,51857.0
2020-07-10 10:05:00,33.43,33.51,33.43,33.47,40522.0,30.0072,30.079,30.0072,30.0431,40522.0
2020-07-10 10:10:00,33.49,33.6,33.49,33.59,28842.0,30.061,30.1598,30.061,30.1508,28842.0
2020-07-10 10:15:00,33.6,33.63,33.48,33.48,47092.0,30.1598,30.1867,30.0521,30.0521,47092.0
2020-07-10 10:20:00,33.48,33.51,33.42,33.44,35695.0,30.0521,30.079,29.9982,30.0162,35695.0
2020-07-10 10:25:00,33.44,33.57,33.43,33.57,50001.0,30.0162,30.1328,30.0072,30.1328,50001.0
2020-07-10 10:30:00,33.56,33.68,33.54,33.68,38671.0,30.1239,30.2316,30.1059,30.2316,38671.0
2020-07-10 10:35:00,33.69,33.73,33.64,33.65,34345.0,30.2406,30.2765,30.1957,30.2047,34345.0
2020-07-10 10:40:00,33.66,33.77,33.64,33.73,53123.0,30.2136,30.3124,30.1957,30.2765,53123.0
2020-07-10 10:45:00,33.73,33.76,33.68,33.75,71903.0,30.2765,30.3034,30.2316,30.2944,71903.0
2020-07-10 10:50:00,33.76,33.82,33.72,33.82,58089.0,30.3034,30.3572,30.2675,30.3572,58089.0
2020-07-10 10:55:00,33.82,33.85,33.76,33.78,42056.0,30.3572,30.3842,30.3034,30.3213,42056.0
2020-07-10 11:00:00,33.77,33.77,33.67,33.68,83842.0,30.3124,30.3124,30.2226,30.2316,83842.0
2020-07-10 11:05:00,33.67,33.76,33.67,33.76,26279.0,30.2226,30.3034,30.2226,30.3034,26279.0
2020-07-10 11:10:00,33.76,33.82,33.75,33.78,20187.0,30.3034,30.3572,30.2944,30.3213,20187.0
2020-07-10 11:15:00,33.79,33.83,33.77,33.78,38239.0,30.3303,30.3662,30.3124,30.3213,38239.0
2020-07-10 11:20:00,33.78,33.81,33.74,33.79,26016.0,30.3213,30.3483,30.2854,30.3303,26016.0
2020-07-10 11:25:00,33.79,33.79,33.73,33.77,25614.0,30.3303,30.3303,30.2765,30.3124,25614.0
2020-07-10 11:30:00,33.76,33.78,33.64,33.66,44023.0,30.3034,30.3213,30.1957,30.2136,44023.0
2020-07-10 11:35:00,33.66,33.67,33.62,33.65,35992.0,30.2136,30.2226,30.1777,30.2047,35992.0
2020-07-10 11:40:00,33.65,33.74,33.65,33.73,24129.0,30.2047,30.2854,30.2047,30.2765,24129.0
2020-07-10 11:45:00,33.73,33.73,33.65,33.66,37952.0,30.2765,30.2765,30.2047,30.2136,37952.0
2020-07-10 11:50:00,33.66,33.69,33.65,33.67,29644.0,30.2136,30.2406,30.2047,30.2226,29644.0
2020-07-10 11:55:00,33.66,33.71,33.63,33.67,65104.0,30.2136,30.2585,30.1867,30.2226,65104.0
2020-07-10 12:00:00,33.68,33.68,33.64,33.66,36553.0,30.2316,30.2316,30.1957,30.2136,36553.0
2020-07-10 12:05:00,33.66,33.76,33.66,33.76,29440.0,30.2136,30.3034,30.2136,30.3034,29440.0
2020-07-10 12:10:00,33.76,33.76,33.69,33.7,74457.0,30.3034,30.3034,30.2406,30.2495,74457.0
2020-07-10 12:15:00,33.7,33.72,33.63,33.65,51353.0,30.2495,30.2675,30.1867,30.2047,51353.0
2020-07-10 12:20:00,33.65,33.66,33.61,33.64,26547.0,30.2047,30.2136,30.1687,30.1957,26547.0
2020-07-10 12:25:00,33.64,33.65,33.6,33.61,42517.0,30.1957,30.2047,30.1598,30.1687,42517.0
2020-07-10 12:30:00,33.61,33.62,33.58,33.59,22644.0,30.1687,30.1777,30.1418,30.1508,22644.0
2020-07-10 12:35:00,33.59,33.61,33.58,33.59,29352.0,30.1508,30.1687,30.1418,30.1508,29352.0
2020-07-10 12:40:00,33.59,33.6,33.55,33.59,40557.0,30.1508,30.1598,30.1149,30.1508,40557.0
2020-07-10 12:45:00,33.58,33.64,33.58,33.64,25128.0,30.1418,30.1957,30.1418,30.1957,25128.0
2020-07-10 12:50:00,33.65,33.66,33.61,33.63,50635.0,30.2047,30.2136,30.1687,30.1867,50635.0
2020-07-10 12:55:00,33.64,33.66,33.62,33.63,51915.0,30.1957,30.2136,30.1777,30.1867,51915.0
2020-07-10 13:00:00,33.63,33.63,33.58,33.61,48163.0,30.1867,30.1867,30.1418,30.1687,48163.0
2020-07-10 13:05:00,33.6,33.61,33.56,33.57,16905.0,30.1598,30.1687,30.1239,30.1328,16905.0
2020-07-10 13:10:00,33.56,33.59,33.55,33.55,28363.0,30.1239,30.1508,30.1149,30.1149,28363.0
2020-07-10 13:15:00,33.55,33.56,33.53,33.55,26237.0,30.1149,30.1239,30.0969,30.1149,26237.0
2020-07-10 13:20:00,33.55,33.58,33.54,33.55,30882.0,30.1149,30.1418,30.1059,30.1149,30882.0
2020-07-10 13:25:00,33.54,33.55,33.51,33.55,21895.0,30.1059,30.1149,30.079,30.1149,21895.0
2020-07-10 13:30:00,33.55,33.59,33.55,33.57,21024.0,30.1149,30.1508,30.1149,30.1328,21024.0
2020-07-10 13:35:00,33.57,33.62,33.56,33.6,31733.0,30.1328,30.1777,30.1239,30.1598,31733.0
2020-07-10 13:40:00,33.61,33.66,33.59,33.66,33623.0,30.1687,30.2136,30.1508,30.2136,33623.0
2020-07-10 13:45:00,33.65,33.69,33.64,33.69,21578.0,30.2047,30.2406,30.1957,30.2406,21578.0
2020-07-10 13:50:00,33.69,33.73,33.68,33.68,69925.0,30.2406,30.2765,30.2316,30.2316,69925.0
2020-07-10 13:55:00,33.68,33.7,33.64,33.7,32082.0,30.2316,30.2495,30.1957,30.2495,32082.0
2020-07-10 14:00:00,33.69,33.73,33.68,33.73,26795.0,30.2406,30.2765,30.2316,30.2765,26795.0
2020-07-10 14:05:00,33.73,33.73,33.65,33.66,76368.0,30.2765,30.2765,30.2047,30.2136,76368.0
2020-07-10 14:10:00,33.66,33.67,33.63,33.64,26225.0,30.2136,30.2226,30.1867,30.1957,26225.0
2020-07-10 14:15:00,33.64,33.66,33.6,33.6,36115.0,30.1957,30.2136,30.1598,30.1598,36115.0
2020-07-10 14:20:00,33.6,33.62,33.59,33.62,29493.0,30.1598,30.1777,30.1508,30.1777,29493.0
2020-07-10 14:25:00,33.62,33.63,33.58,33.59,31064.0,30.1777,30.1867,30.1418,30.1508,31064.0
2020-07-10 14:30:00,33.59,33.65,33.58,33.65,56994.0,30.1508,30.2047,30.1418,30.2047,56994.0
2020-07-10 14:35:00,33.65,33.65,33.6,33.64,56817.0,30.2047,30.2047,30.1598,30.1957,56817.0
2020-07-10 14:40:00,33.63,33.71,33.63,33.7,34051.0,30.1867,30.2585,30.1867,30.2495,34051.0
2020-07-10 14:45:00,33.7,33.72,33.68,33.68,51816.0,30.2495,30.2675,30.2316,30.2316,51816.0
2020-07-10 14:50:00,33.68,33.73,33.64,33.66,78855.0,30.2316,30.2765,30.1957,30.2136,78855.0
2020-07-10 14:55:00,33.66,33.67,33.63,33.65,103400.0,30.2136,30.2226,30.1867,30.2047,103400.0
2020-07-10 15:00:00,33.65,33.67,33.61,33.66,87396.0,30.2047,30.2226,30.1687,30.2136,87396.0
2020-07-10 15:05:00,33.66,33.69,33.62,33.65,42320.0,30.2136,30.2406,30.1777,30.2047,42320.0
2020-07-10 15:10:00,33.65,33.71,33.64,33.7,57147.0,30.2047,30.2585,30.1957,30.2495,57147.0
2020-07-10 15:15:00,33.7,33.77,33.69,33.77,53500.0,30.2495,30.3124,30.2406,30.3124,53500.0
2020-07-10 15:20:00,33.77,33.78,33.74,33.77,35731.0,30.3124,30.3213,30.2854,30.3124,35731.0
2020-07-10 15:25:00,33.78,33.78,33.74,33.77,43499.0,30.3213,30.3213,30.2854,30.3124,43499.0
2020-07-10 15:30:00,33.77,33.85,33.75,33.84,64662.0,30.3124,30.3842,30.2944,30.3752,64662.0
2020-07-10 15:35:00,33.84,33.84,33.72,33.77,83563.0,30.3752,30.3752,30.2675,30.3124,83563.0
2020-07-10 15:40:00,33.77,33.78,33.74,33.75,60522.0,30.3124,30.3213,30.2854,30.2944,60522.0
2020-07-10 15:45:00,33.76,33.82,33.75,33.81,70147.0,30.3034,30.3572,30.2944,30.3483,70147.0
2020-07-10 15:50:00,33.82,33.84,33.8,33.82,152671.0,30.3572,30.3752,30.3393,30.3572,152671.0
2020-07-10 15:55:00,33.82,33.88,33.8,33.86,268013.0,30.3572,30.4111,30.3393,30.3932,268013.0
2020-07-13 09:30:00,34.11,34.54,34.11,34.52,154557.0,30.6176,31.0035,30.6176,30.9856,154557.0
2020-07-13 09:35:00,34.52,34.56,34.19,34.25,102009.0,30.9856,31.0215,30.6894,30.7432,102009.0
2020-07-13 09:40:00,34.24,34.28,34.13,34.18,92290.0,30.7342,30.7701,30.6355,30.6804,92290.0
2020-07-13 09:45:00,34.18,34.24,34.13,34.22,57423.0,30.6804,30.7342,30.6355,30.7163,57423.0
2020-07-13 09:50:00,34.22,34.27,34.18,34.18,22607.0,30.7163,30.7612,30.6804,30.6804,22607.0
2020-07-13 09:55:00,34.19,34.25,34.1,34.12,62557.0,30.6894,30.7432,30.6086,30.6265,62557.0
2020-07-13 10:00:00,34.11,34.12,33.93,33.95,51700.0,30.6176,30.6265,30.456,30.4739,51700.0
2020-07-13 10:05:00,33.96,34.09,33.94,34.08,23907.0,30.4829,30.5996,30.465,30.5906,23907.0
2020-07-13 10:10:00,34.08,34.11,34.03,34.03,32025.0,30.5906,30.6176,30.5457,30.5457,32025.0
2020-07-13 10:15:00,34.04,34.14,34.01,34.14,30058.0,30.5547,30.6445,30.5278,30.6445,30058.0
2020-07-13 10:20:00,34.14,34.21,34.13,34.16,25323.0,30.6445,30.7073,30.6355,30.6624,25323.0
2020-07-13 10:25:00,34.16,34.28,34.15,34.27,21781.0,30.6624,30.7701,30.6535,30.7612,21781.0
2020-07-13 10:30:00,34.27,34.33,34.26,34.28,29874.0,30.7612,30.815,30.7522,30.7701,29874.0
2020-07-13 10:35:00,34.28,34.32,34.24,34.24,22525.0,30.7701,30.8061,30.7342,30.7342,22525.0
2020-07-13 10:40:00,34.25,34.25,34.13,34.15,51231.0,30.7432,30.7432,30.6355,30.6535,51231.0
2020-07-13 10:45:00,34.14,34.26,34.13,34.26,20428.0,30.6445,30.7522,30.6355,30.7522,20428.0
2020-07-13 10:50:00,34.26,34.26,34.2,34.23,34626.0,30.7522,30.7522,30.6983,30.7253,34626.0
2020-07-13 10:55:00,34.23,34.33,34.22,34.33,24316.0,30.7253,30.815,30.7163,30.815,24316.0
2020-07-13 11:00:00,34.32,34.32,34.25,34.3,35689.0,30.8061,30.8061,30.7432,30.7881,35689.0
2020-07-13 11:05:00,34.29,34.36,34.25,34.31,30854.0,30.7791,30.842,30.7432,30.7971,30854.0
2020-07-13 11:10:00,34.32,34.33,34.27,34.31,19298.0,30.8061,30.815,30.7612,30.7971,19298.0
2020-07-13 11:15:00,34.3,34.34,34.28,34.34,10375.0,30.7881,30.824,30.7701,30.824,10375.0
2020-07-13 11:20:00,34.34,34.35,34.3,34.34,26561.0,30.824,30.833,30.7881,30.824,26561.0
2020-07-13 11:25:00,34.35,34.41,34.34,34.4,26142.0,30.833,30.8868,30.824,30.8779,26142.0
2020-07-13 11:30:00,34.4,34.41,34.35,34.39,23498.0,30.8779,30.8868,30.833,30.8689,23498.0
2020-07-13 11:35:00,34.39,34.39,34.32,34.33,26573.0,30.8689,30.8689,30.8061,30.815,26573.0
2020-07-13 11:40:00,34.33,34.33,34.28,34.28,33432.0,30.815,30.815,30.7701,30.7701,33432.0
2020-07-13 11:45:00,34.28,34.31,34.23,34.27,41260.0,30.7701,30.7971,30.7253,30.7612,41260.0
2020-07-13 11:50:00,34.27,34.32,34.23,34.32,42063.0,30.7612,30.8061,30.7253,30.8061,42063.0
2020-07-13 11:55:00,34.31,34.31,34.25,34.26,51134.0,30.7971,30.7971,30.7432,30.7522,51134.0
2020-07-13 12:00:00,34.26,34.27,34.24,34.26,50467.0,30.7522,30.7612,30.7342,30.7522,50467.0
2020-07-13 12:05:00,34.26,34.26,34.21,34.23,42423.0,30.7522,30.7522,30.7073,30.7253,42423.0
2020-07-13 12:10:00,34.23,34.24,34.19,34.2,136107.0,30.7253,30.7342,30.6894,30.6983,136107.0
2020-07-13 12:15:00,34.2,34.22,34.15,34.16,24380.0,30.6983,30.7163,30.6535,30.6624,24380.0
2020-07-13 12:20:00,34.16,34.2,34.13,34.18,51068.0,30.6624,30.6983,30.6355,30.6804,51068.0
2020-07-13 12:25:00,34.17,34.19,34.15,34.18,33330.0,30.6714,30.6894,30.6535,30.6804,33330.0
2020-07-13 12:30:00,34.18,34.27,34.17,34.26,53763.0,30.6804,30.7612,30.6714,30.7522,53763.0
2020-07-13 12:35:00,34.27,34.28,34.23,34.26,77818.0,30.7612,30.7701,30.7253,30.7522,77818.0
2020-07-13 12:40:00,34.27,34.39,34.25,34.38,99905.0,30.7612,30.8689,30.7432,30.8599,99905.0
2020-07-13 12:45:00,34.38,34.38,34.32,34.36,35001.0,30.8599,30.8599,30.8061,30.842,35001.0
2020-07-13 12:50:00,34.36,34.37,34.32,34.34,51548.0,30.842,30.8509,30.8061,30.824,51548.0
2020-07-13 12:55:00,34.34,34.4,34.29,34.39,148805.0,30.824,30.8779,30.7791,30.8689,148805.0
2020-07-13 13:00:00,34.39,34.4,34.3,34.32,83508.0,30.8689,30.8779,30.7881,30.8061,83508.0
2020-07-13 13:05:00,34.32,34.35,34.29,34.3,73434.0,30.8061,30.833,30.7791,30.7881,73434.0
2020-07-13 13:10:00,34.3,34.35,34.28,34.3,235450.0,30.7881,30.833,30.7701,30.7881,235450.0
2020-07-13 13:15:00,34.3,34.44,34.29,34.4,146156.0,30.7881,30.9138,30.7791,30.8779,146156.0
2020-07-13 13:20:00,34.41,34.42,34.35,34.36,41864.0,30.8868,30.8958,30.833,30.842,41864.0
2020-07-13 13:25:00,34.36,34.39,34.33,34.37,18238.0,30.842,30.8689,30.815,30.8509,18238.0
2020-07-13 13:30:00,34.38,34.41,34.36,34.37,48119.0,30.8599,30.8868,30.842,30.8509,48119.0
2020-07-13 13:35:00,34.38,34.41,34.37,34.4,48382.0,30.8599,30.8868,30.8509,30.8779,48382.0
2020-07-13 13:40:00,34.4,34.5,34.38,34.49,57088.0,30.8779,30.9676,30.8599,30.9586,57088.0
2020-07-13 13:45:00,34.49,34.5,34.42,34.43,32218.0,30.9586,30.9676,30.8958,30.9048,32218.0
2020-07-13 13:50:00,34.43,34.46,34.42,34.45,22986.0,30.9048,30.9317,30.8958,30.9227,22986.0
2020-07-13 13:55:00,34.45,34.47,34.38,34.4,35360.0,30.9227,30.9407,30.8599,30.8779,35360.0
2020-07-13 14:00:00,34.4,34.4,34.36,34.38,37235.0,30.8779,30.8779,30.842,30.8599,37235.0
2020-07-13 14:05:00,34.39,34.4,34.31,34.33,39404.0,30.8689,30.8779,30.7971,30.815,39404.0
2020-07-13 14:10:00,34.33,34.37,34.31,34.37,43354.0,30.815,30.8509,30.7971,30.8509,43354.0
2020-07-13 14:15:00,34.38,34.42,34.37,34.41,38472.0,30.8599,30.8958,30.8509,30.8868,38472.0
2020-07-13 14:20:00,34.41,34.41,34.31,34.32,48192.0,30.8868,30.8868,30.7971,30.8061,48192.0
2020-07-13 14:25:00,34.33,34.37,34.31,34.34,34089.0,30.815,30.8509,30.7971,30.824,34089.0
2020-07-13 14:30:00,34.34,34.34,34.27,34.31,41847.0,30.824,30.824,30.7612,30.7971,41847.0
2020-07-13 14:35:00,34.31,34.32,34.25,34.3,44086.0,30.7971,30.8061,30.7432,30.7881,44086.0
2020-07-13 14:40:00,34.3,34.35,34.29,34.32,40091.0,30.7881,30.833,30.7791,30.8061,40091.0
2020-07-13 14:45:00,34.32,34.39,34.3,34.37,39348.0,30.8061,30.8689,30.7881,30.8509,39348.0
2020-07-13 14:50:00,34.37,34.45,34.34,34.44,45947.0,30.8509,30.9227,30.824,30.9138,45947.0
2020-07-13 14:55:00,34.43,34.44,34.37,34.4,73218.0,30.9048,30.9138,30.8509,30.8779,73218.0
2020-07-13 15:00:00,34.4,34.4,34.31,34.35,48006.0,30.8779,30.8779,30.7971,30.833,48006.0
2020-07-13 15:05:00,34.34,34.35,34.21,34.25,50790.0,30.824,30.833,30.7073,30.7432,50790.0
2020-07-13 15:10:00,34.25,34.27,34.23,34.23,44484.0,30.7432,30.7612,30.7253,30.7253,44484.0
2020-07-13 15:15:00,34.24,34.26,34.21,34.23,55531.0,30.7342,30.7522,30.7073,30.7253,55531.0
2020-07-13 15:20:00,34.23,34.26,34.21,34.21,56840.0,30.7253,30.7522,30.7073,30.7073,56840.0
2020-07-13 15:25:00,34.21,34.23,34.17,34.18,72332.0,30.7073,30.7253,30.6714,30.6804,72332.0
2020-07-13 15:30:00,34.18,34.2,34.09,34.1,100086.0,30.6804,30.6983,30.5996,30.6086,100086.0
2020-07-13 15:35:00,34.1,34.15,34.03,34.05,59429.0,30.6086,30.6535,30.5457,30.5637,59429.0
2020-07-13 15:40:00,34.05,34.15,34.04,34.07,92429.0,30.5637,30.6535,30.5547,30.5816,92429.0
2020-07-13 15:45:00,34.07,34.07,33.95,33.96,86922.0,30.5816,30.5816,30.4739,30.4829,86922.0
2020-07-13 15:50:00,33.96,34.01,33.94,33.99,99606.0,30.4829,30.5278,30.465,30.5098,99606.0
2020-07-13 15:55:00,33.99,34.06,33.97,34.0,316505.0,30.5098,30.5727,30.4919,30.5188,316505.0
2020-07-14 09:30:00,34.0,34.1,33.7,33.72,173298.0,30.5188,30.6086,30.2495,30.2675,173298.0
2020-07-14 09:35:00,33.71,33.76,33.54,33.63,156937.0,30.2585,30.3034,30.1059,30.1867,156937.0
2020-07-14 09:40:00,33.64,33.83,33.62,33.83,118718.0,30.1957,30.3662,30.1777,30.3662,118718.0
2020-07-14 09:45:00,33.83,33.93,33.79,33.9,51602.0,30.3662,30.456,30.3303,30.4291,51602.0
2020-07-14 09:50:00,33.91,34.0,33.8,33.99,54453.0,30.438,30.5188,30.3393,30.5098,54453.0
2020-07-14 09:55:00,33.99,34.1,33.98,34.1,79526.0,30.5098,30.6086,30.5009,30.6086,79526.0
2020-07-14 10:00:00,34.09,34.24,34.06,34.21,85892.0,30.5996,30.7342,30.5727,30.7073,85892.0
2020-07-14 10:05:00,34.2,34.2,34.07,34.11,46184.0,30.6983,30.6983,30.5816,30.6176,46184.0
2020-07-14 10:10:00,34.11,34.28,34.11,34.23,84775.0,30.6176,30.7701,30.6176,30.7253,84775.0
2020-07-14 10:15:00,34.23,34.35,34.22,34.3,50030.0,30.7253,30.833,30.7163,30.7881,50030.0
2020-07-14 10:20:00,34.3,34.35,34.29,34.32,47246.0,30.7881,30.833,30.7791,30.8061,47246.0
2020-07-14 10:25:00,34.31,34.38,34.29,34.35,37626.0,30.7971,30.8599,30.7791,30.833,37626.0
2020-07-14 10:30:00,34.35,34.46,34.31,34.45,94631.0,30.833,30.9317,30.7971,30.9227,94631.0
2020-07-14 10:35:00,34.46,34.46,34.34,34.4,60726.0,30.9317,30.9317,30.824,30.8779,60726.0
2020-07-14 10:40:00,34.39,34.44,34.34,34.36,64840.0,30.8689,30.9138,30.824,30.842,64840.0
2020-07-14 10:45:00,34.37,34.41,34.32,34.33,67161.0,30.8509,30.8868,30.8061,30.815,67161.0
2020-07-14 10:50:00,34.33,34.4,34.29,34.39,30566.0,30.815,30.8779,30.7791,30.8689,30566.0
2020-07-14 10:55:00,34.39,34.43,34.36,34.42,106492.0,30.8689,30.9048,30.842,30.8958,106492.0
2020-07-14 11:00:00,34.43,34.62,34.39,34.58,89677.0,30.9048,31.0753,30.8689,31.0394,89677.0
2020-07-14 11:05:00,34.59,34.69,34.55,34.65,158796.0,31.0484,31.1382,31.0125,31.1023,158796.0
2020-07-14 11:10:00,34.64,34.67,34.58,34.6,40098.0,31.0933,31.1202,31.0394,31.0574,40098.0
2020-07-14 11:15:00,34.59,34.63,34.51,34.53,29569.0,31.0484,31.0843,30.9766,30.9946,29569.0
2020-07-14 11:20:00,34.53,34.57,34.49,34.5,55293.0,30.9946,31.0305,30.9586,30.9676,55293.0
2020-07-14 11:25:00,34.51,34.52,34.43,34.43,39638.0,30.9766,30.9856,30.9048,30.9048,39638.0
2020-07-14 11:30:00,34.42,34.6,34.41,34.49,52852.0,30.8958,31.0574,30.8868,30.9586,52852.0
2020-07-14 11:35:00,34.49,34.51,34.43,34.45,37180.0,30.9586,30.9766,30.9048,30.9227,37180.0
2020-07-14 11:40:00,34.45,34.51,34.45,34.51,34425.0,30.9227,30.9766,30.9227,30.9766,34425.0
2020-07-14 11:45:00,34.51,34.52,34.46,34.5,68324.0,30.9766,30.9856,30.9317,30.9676,68324.0
2020-07-14 11:50:00,34.5,34.55,34.48,34.51,91066.0,30.9676,31.0125,30.9497,30.9766,91066.0
2020-07-14 11:55:00,34.51,34.57,34.48,34.57,41023.0,30.9766,31.0305,30.9497,31.0305,41023.0
2020-07-14 12:00:00,34.57,34.61,34.55,34.59,26047.0,31.0305,31.0664,31.0125,31.0484,26047.0
2020-07-14 12:05:00,34.6,34.61,34.51,34.52,40335.0,31.0574,31.0664,30.9766,30.9856,40335.0
2020-07-14 12:10:00,34.52,34.56,34.51,34.56,17245.0,30.9856,31.0215,30.9766,31.0215,17245.0
2020-07-14 12:15:00,34.55,34.61,34.54,34.61,58030.0,31.0125,31.0664,31.0035,31.0664,58030.0
2020-07-14 12:20:00,34.61,34.62,34.55,34.55,37083.0,31.0664,31.0753,31.0125,31.0125,37083.0
2020-07-14 12:25:00,34.56,34.57,34.53,34.53,35107.0,31.0215,31.0305,30.9946,30.9946,35107.0
2020-07-14 12:30:00,34.54,34.56,34.51,34.54,22304.0,31.0035,31.0215,30.9766,31.0035,22304.0
2020-07-14 12:35:00,34.54,34.56,34.49,34.49,19114.0,31.0035,31.0215,30.9586,30.9586,19114.0
2020-07-14 12:40:00,34.5,34.52,34.45,34.46,38193.0,30.9676,30.9856,30.9227,30.9317,38193.0
2020-07-14 12:45:00,34.46,34.54,34.46,34.54,45076.0,30.9317,31.0035,30.9317,31.0035,45076.0
2020-07-14 12:50:00,34.54,34.55,34.51,34.52,40359.0,31.0035,31.0125,30.9766,30.9856,40359.0
2020-07-14 12:55:00,34.52,34.52,34.48,34.52,123423.0,30.9856,30.9856,30.9497,30.9856,123423.0
2020-07-14 13:00:00,34.52,34.54,34.46,34.46,35217.0,30.9856,31.0035,30.9317,30.9317,35217.0
2020-07-14 13:05:00,34.45,34.47,34.38,34.39,70326.0,30.9227,30.9407,30.8599,30.8689,70326.0
2020-07-14 13:10:00,34.4,34.43,34.38,34.4,20114.0,30.8779,30.9048,30.8599,30.8779,20114.0
2020-07-14 13:15:00,34.4,34.41,34.38,34.4,18121.0,30.8779,30.8868,30.8599,30.8779,18121.0
2020-07-14 13:20:00,34.4,34.44,34.39,34.42,21703.0,30.8779,30.9138,30.8689,30.8958,21703.0
2020-07-14 13:25:00,34.42,34.43,34.38,34.42,42616.0,30.8958,30.9048,30.8599,30.8958,42616.0
2020-07-14 13:30:00,34.41,34.42,34.36,34.41,57227.0,30.8868,30.8958,30.842,30.8868,57227.0
2020-07-14 13:35:00,34.41,34.55,34.39,34.55,120657.0,30.8868,31.0125,30.8689,31.0125,120657.0
2020-07-14 13:40:00,34.55,34.58,34.52,34.58,24339.0,31.0125,31.0394,30.9856,31.0394,24339.0
2020-07-14 13:45:00,34.58,34.61,34.56,34.6,31572.0,31.0394,31.0664,31.0215,31.0574,31572.0
2020-07-14 13:50:00,34.59,34.62,34.55,34.56,46324.0,31.0484,31.0753,31.0125,31.0215,46324.0
2020-07-14 13:55:00,34.56,34.58,34.45,34.54,74377.0,31.0215,31.0394,30.9227,31.0035,74377.0
2020-07-14 14:00:00,34.55,34.64,34.49,34.63,83112.0,31.0125,31.0933,30.9586,31.0843,83112.0
2020-07-14 14:05:00,34.62,34.64,34.57,34.59,29727.0,31.0753,31.0933,31.0305,31.0484,29727.0
2020-07-14 14:10:00,34.6,34.62,34.59,34.61,17534.0,31.0574,31.0753,31.0484,31.0664,17534.0
2020-07-14 14:15:00,34.61,34.69,34.6,34.63,50592.0,31.0664,31.1382,31.0574,31.0843,50592.0
2020-07-14 14:20:00,34.63,34.67,34.6,34.65,35548.0,31.0843,31.1202,31.0574,31.1023,35548.0
2020-07-14 14:25:00,34.65,34.65,34.54,34.54,48306.0,31.1023,31.1023,31.0035,31.0035,48306.0
2020-07-14 14:30:00,34.55,34.65,34.54,34.61,63903.0,31.0125,31.1023,31.0035,31.0664,63903.0
2020-07-14 14:35:00,34.62,34.7,34.62,34.65,43454.0,31.0753,31.1471,31.0753,31.1023,43454.0
2020-07-14 14:40:00,34.66,34.7,34.65,34.7,24239.0,31.1112,31.1471,31.1023,31.1471,24239.0
2020-07-14 14:45:00,34.69,34.72,34.63,34.65,27442.0,31.1382,31.1651,31.0843,31.1023,27442.0
2020-07-14 14:50:00,34.65,34.77,34.65,34.77,34880.0,31.1023,31.21,31.1023,31.21,34880.0
2020-07-14 14:55:00,34.77,34.82,34.76,34.81,38763.0,31.21,31.2549,31.201,31.2459,38763.0
2020-07-14 15:00:00,34.81,34.84,34.76,34.77,131199.0,31.2459,31.2728,31.201,31.21,131199.0
2020-07-14 15:05:00,34.77,34.8,34.75,34.77,42660.0,31.21,31.2369,31.192,31.21,42660.0
2020-07-14 15:10:00,34.77,34.8,34.73,34.73,46451.0,31.21,31.2369,31.1741,31.1741,46451.0
2020-07-14 15:15:00,34.73,34.76,34.69,34.75,44418.0,31.1741,31.201,31.1382,31.192,44418.0
2020-07-14 15:20:00,34.75,34.83,34.74,34.8,85189.0,31.192,31.2638,31.1831,31.2369,85189.0
2020-07-14 15:25:00,34.81,34.83,34.8,34.82,43401.0,31.2459,31.2638,31.2369,31.2549,43401.0
2020-07-14 15:30:00,34.82,34.88,34.82,34.86,59004.0,31.2549,31.3087,31.2549,31.2908,59004.0
2020-07-14 15:35:00,34.85,34.9,34.83,34.89,58714.0,31.2818,31.3267,31.2638,31.3177,58714.0
2020-07-14 15:40:00,34.88,34.96,34.86,34.91,108559.0,31.3087,31.3805,31.2908,31.3356,108559.0
2020-07-14 15:45:00,34.91,34.94,34.89,34.92,122297.0,31.3356,31.3626,31.3177,31.3446,122297.0
2020-07-14 15:50:00,34.92,34.98,34.91,34.94,125146.0,31.3446,31.3985,31.3356,31.3626,125146.0
2020-07-14 15:55:00,34.94,34.97,34.9,34.96,217135.0,31.3626,31.3895,31.3267,31.3805,217135.0
2020-07-15 09:30:00,35.73,35.98,35.69,35.94,149975.0,32.0717,32.2961,32.0358,32.2602,149975.0
2020-07-15 09:35:00,35.95,35.99,35.69,35.69,123236.0,32.2692,32.3051,32.0358,32.0358,123236.0
2020-07-15 09:40:00,35.7,35.79,35.64,35.7,57864.0,32.0448,32.1255,31.9909,32.0448,57864.0
2020-07-15 09:45:00,35.71,35.87,35.71,35.76,71905.0,32.0537,32.1974,32.0537,32.0986,71905.0
2020-07-15 09:50:00,35.76,35.91,35.74,35.91,28192.0,32.0986,32.2333,32.0807,32.2333,28192.0
2020-07-15 09:55:00,35.93,35.99,35.91,35.97,43611.0,32.2512,32.3051,32.2333,32.2871,43611.0
2020-07-15 10:00:00,35.97,35.98,35.81,35.83,125854.0,32.2871,32.2961,32.1435,32.1614,125854.0
2020-07-15 10:05:00,35.84,36.0,35.82,35.99,136407.0,32.1704,32.314,32.1525,32.3051,136407.0
2020-07-15 10:10:00,36.0,36.04,35.93,36.0,75556.0,32.314,32.3499,32.2512,32.314,75556.0
2020-07-15 10:15:00,36.0,36.07,35.97,36.07,54417.0,32.314,32.3769,32.2871,32.3769,54417.0
2020-07-15 10:20:00,36.07,36.1,36.03,36.05,65409.0,32.3769,32.4038,32.341,32.3589,65409.0
2020-07-15 10:25:00,36.05,36.13,36.0,36.12,53031.0,32.3589,32.4307,32.314,32.4218,53031.0
2020-07-15 10:30:00,36.12,36.22,36.11,36.2,52496.0,32.4218,32.5115,32.4128,32.4936,52496.0
2020-07-15 10:35:00,36.19,36.3,36.17,36.26,107999.0,32.4846,32.5833,32.4666,32.5474,107999.0
2020-07-15 10:40:00,36.27,36.38,36.26,36.37,100471.0,32.5564,32.6551,32.5474,32.6462,100471.0
2020-07-15 10:45:00,36.37,36.4,36.27,36.31,119352.0,32.6462,32.6731,32.5564,32.5923,119352.0
2020-07-15 10:50:00,36.32,36.41,36.3,36.39,48857.0,32.6013,32.6821,32.5833,32.6641,48857.0
2020-07-15 10:55:00,36.4,36.49,36.39,36.45,90156.0,32.6731,32.7539,32.6641,32.718,90156.0
2020-07-15 11:00:00,36.47,36.52,36.42,36.51,80486.0,32.7359,32.7808,32.691,32.7718,80486.0
2020-07-15 11:05:00,36.52,36.52,36.39,36.46,69298.0,32.7808,32.7808,32.6641,32.7269,69298.0
2020-07-15 11:10:00,36.46,36.55,36.46,36.54,87818.0,32.7269,32.8077,32.7269,32.7988,87818.0
2020-07-15 11:15:00,36.53,36.54,36.42,36.47,77550.0,32.7898,32.7988,32.691,32.7359,77550.0
2020-07-15 11:20:00,36.46,36.49,36.28,36.32,113940.0,32.7269,32.7539,32.5654,32.6013,113940.0
2020-07-15 11:25:00,36.33,36.49,36.32,36.43,145335.0,32.6103,32.7539,32.6013,32.7,145335.0
2020-07-15 11:30:00,36.43,36.43,36.36,36.37,48455.0,32.7,32.7,32.6372,32.6462,48455.0
2020-07-15 11:35:00,36.37,36.41,36.32,36.32,43035.0,32.6462,32.6821,32.6013,32.6013,43035.0
2020-07-15 11:40:00,36.32,36.37,36.26,36.37,56991.0,32.6013,32.6462,32.5474,32.6462,56991.0
2020-07-15 11:45:00,36.36,36.39,36.22,36.27,144110.0,32.6372,32.6641,32.5115,32.5564,144110.0
2020-07-15 11:50:00,36.27,36.37,36.26,36.35,49386.0,32.5564,32.6462,32.5474,32.6282,49386.0
2020-07-15 11:55:00,36.36,36.38,36.24,36.24,103831.0,32.6372,32.6551,32.5295,32.5295,103831.0
2020-07-15 12:00:00,36.24,36.25,36.15,36.23,56269.0,32.5295,32.5384,32.4487,32.5205,56269.0
2020-07-15 12:05:00,36.23,36.37,36.23,36.36,74606.0,32.5205,32.6462,32.5205,32.6372,74606.0
2020-07-15 12:10:00,36.36,36.39,36.3,36.38,65581.0,32.6372,32.6641,32.5833,32.6551,65581.0
2020-07-15 12:15:00,36.39,36.47,36.38,36.44,111283.0,32.6641,32.7359,32.6551,32.709,111283.0
2020-07-15 12:20:00,36.45,36.46,36.38,36.4,80084.0,32.718,32.7269,32.6551,32.6731,80084.0
2020-07-15 12:25:00,36.4,36.44,36.39,36.44,61669.0,32.6731,32.709,32.6641,32.709,61669.0
2020-07-15 12:30:00,36.44,36.48,36.41,36.44,164446.0,32.709,32.7449,32.6821,32.709,164446.0
2020-07-15 12:35:00,36.43,36.47,36.37,36.38,53971.0,32.7,32.7359,32.6462,32.6551,53971.0
2020-07-15 12:40:00,36.39,36.43,36.36,36.39,53744.0,32.6641,32.7,32.6372,32.6641,53744.0
2020-07-15 12:45:00,36.39,36.44,36.36,36.4,67040.0,32.6641,32.709,32.6372,32.6731,67040.0
2020-07-15 12:50:00,36.41,36.44,36.37,36.41,30708.0,32.6821,32.709,32.6462,32.6821,30708.0
2020-07-15 12:55:00,36.4,36.43,36.38,36.43,28280.0,32.6731,32.7,32.6551,32.7,28280.0
2020-07-15 13:00:00,36.43,36.46,36.39,36.46,86218.0,32.7,32.7269,32.6641,32.7269,86218.0
2020-07-15 13:05:00,36.46,36.53,36.44,36.51,44054.0,32.7269,32.7898,32.709,32.7718,44054.0
2020-07-15 13:10:00,36.51,36.53,36.49,36.53,42544.0,32.7718,32.7898,32.7539,32.7898,42544.0
2020-07-15 13:15:00,36.53,36.55,36.49,36.53,24445.0,32.7898,32.8077,32.7539,32.7898,24445.0
2020-07-15 13:20:00,36.53,36.54,36.51,36.54,16020.0,32.7898,32.7988,32.7718,32.7988,16020.0
2020-07-15 13:25:00,36.53,36.54,36.51,36.54,57893.0,32.7898,32.7988,32.7718,32.7988,57893.0
2020-07-15 13:30:00,36.53,36.58,36.53,36.58,28995.0,32.7898,32.8347,32.7898,32.8347,28995.0
2020-07-15 13:35:00,36.58,36.6,36.57,36.59,35001.0,32.8347,32.8526,32.8257,32.8436,35001.0
2020-07-15 13:40:00,36.59,36.59,36.57,36.59,24881.0,32.8436,32.8436,32.8257,32.8436,24881.0
2020-07-15 13:45:00,36.59,36.6,36.55,36.58,64237.0,32.8436,32.8526,32.8077,32.8347,64237.0
2020-07-15 13:50:00,36.58,36.59,36.57,36.59,45205.0,32.8347,32.8436,32.8257,32.8436,45205.0
2020-07-15 13:55:00,36.59,36.63,36.58,36.63,64162.0,32.8436,32.8795,32.8347,32.8795,64162.0
2020-07-15 14:00:00,36.63,36.72,36.59,36.71,97026.0,32.8795,32.9603,32.8436,32.9513,97026.0
2020-07-15 14:05:00,36.7,36.71,36.58,36.59,90845.0,32.9424,32.9513,32.8347,32.8436,90845.0
2020-07-15 14:10:00,36.6,36.64,36.6,36.64,49805.0,32.8526,32.8885,32.8526,32.8885,49805.0
2020-07-15 14:15:00,36.64,36.7,36.63,36.68,70512.0,32.8885,32.9424,32.8795,32.9244,70512.0
2020-07-15 14:20:00,36.68,36.72,36.67,36.68,84553.0,32.9244,32.9603,32.9154,32.9244,84553.0
2020-07-15 14:25:00,36.69,36.7,36.62,36.63,78051.0,32.9334,32.9424,32.8706,32.8795,78051.0
2020-07-15 14:30:00,36.62,36.66,36.62,36.62,47376.0,32.8706,32.9065,32.8706,32.8706,47376.0
2020-07-15 14:35:00,36.62,36.64,36.59,36.62,41017.0,32.8706,32.8885,32.8436,32.8706,41017.0
2020-07-15 14:40:00,36.62,36.65,36.61,36.64,42777.0,32.8706,32.8975,32.8616,32.8885,42777.0
2020-07-15 14:45:00,36.64,36.71,36.62,36.71,39742.0,32.8885,32.9513,32.8706,32.9513,39742.0
2020-07-15 14:50:00,36.71,36.71,36.62,36.63,80638.0,32.9513,32.9513,32.8706,32.8795,80638.0
2020-07-15 14:55:00,36.62,36.64,36.55,36.55,36148.0,32.8706,32.8885,32.8077,32.8077,36148.0
2020-07-15 15:00:00,36.54,36.57,36.51,36.52,76938.0,32.7988,32.8257,32.7718,32.7808,76938.0
2020-07-15 15:05:00,36.52,36.52,36.46,36.48,73148.0,32.7808,32.7808,32.7269,32.7449,73148.0
2020-07-15 15:10:00,36.47,36.49,36.42,36.46,52341.0,32.7359,32.7539,32.691,32.7269,52341.0
2020-07-15 15:15:00,36.45,36.49,36.42,36.47,82356.0,32.718,32.7539,32.691,32.7359,82356.0
2020-07-15 15:20:00,36.48,36.48,36.43,36.44,64041.0,32.7449,32.7449,32.7,32.709,64041.0
2020-07-15 15:25:00,36.45,36.48,36.4,36.48,62370.0,32.718,32.7449,32.6731,32.7449,62370.0
2020-07-15 15:30:00,36.48,36.57,36.47,36.55,81808.0,32.7449,32.8257,32.7359,32.8077,81808.0
2020-07-15 15:35:00,36.55,36.57,36.53,36.55,80111.0,32.8077,32.8257,32.7898,32.8077,80111.0
2020-07-15 15:40:00,36.54,36.57,36.52,36.56,75337.0,32.7988,32.8257,32.7808,32.8167,75337.0
2020-07-15 15:45:00,36.57,36.65,36.55,36.62,133252.0,32.8257,32.8975,32.8077,32.8706,133252.0
2020-07-15 15:50:00,36.63,36.66,36.53,36.53,124807.0,32.8795,32.9065,32.7898,32.7898,124807.0
2020-07-15 15:55:00,36.54,36.55,36.44,36.44,445405.0,32.7988,32.8077,32.709,32.709,445405.0
2020-07-16 09:30:00,36.4,36.4,36.07,36.17,80724.0,32.6731,32.6731,32.3769,32.4666,80724.0
2020-07-16 09:35:00,36.17,36.36,36.12,36.34,83168.0,32.4666,32.6372,32.4218,32.6192,83168.0
2020-07-16 09:40:00,36.36,36.42,36.27,36.42,145110.0,32.6372,32.691,32.5564,32.691,145110.0
2020-07-16 09:45:00,36.42,36.54,36.4,36.52,31326.0,32.691,32.7988,32.6731,32.7808,31326.0
2020-07-16 09:50:00,36.53,36.66,36.51,36.61,40586.0,32.7898,32.9065,32.7718,32.8616,40586.0
2020-07-16 09:55:00,36.61,36.67,36.5,36.52,55626.0,32.8616,32.9154,32.7628,32.7808,55626.0
2020-07-16 10:00:00,36.53,36.69,36.53,36.65,56095.0,32.7898,32.9334,32.7898,32.8975,56095.0
2020-07-16 10:05:00,36.65,36.68,36.6,36.68,45574.0,32.8975,32.9244,32.8526,32.9244,45574.0
2020-07-16 10:10:00,36.68,36.86,36.68,36.86,24698.0,32.9244,33.086,32.9244,33.086,24698.0
2020-07-16 10:15:00,36.85,36.85,36.73,36.76,32815.0,33.077,33.077,32.9693,32.9962,32815.0
2020-07-16 10:20:00,36.76,36.81,36.73,36.77,17046.0,32.9962,33.0411,32.9693,33.0052,17046.0
2020-07-16 10:25:00,36.77,36.86,36.7,36.82,36566.0,33.0052,33.086,32.9424,33.0501,36566.0
2020-07-16 10:30:00,36.82,36.85,36.8,36.82,21595.0,33.0501,33.077,33.0321,33.0501,21595.0
2020-07-16 10:35:00,36.82,36.89,36.79,36.86,51351.0,33.0501,33.1129,33.0232,33.086,51351.0
2020-07-16 10:40:00,36.86,36.97,36.86,36.97,62407.0,33.086,33.1847,33.086,33.1847,62407.0
2020-07-16 10:45:00,36.97,37.06,36.96,37.05,119174.0,33.1847,33.2655,33.1757,33.2565,119174.0
2020-07-16 10:50:00,37.05,37.08,37.0,37.08,47416.0,33.2565,33.2835,33.2117,33.2835,47416.0
2020-07-16 10:55:00,37.08,37.1,37.03,37.09,58928.0,33.2835,33.3014,33.2386,33.2924,58928.0
2020-07-16 11:00:00,37.09,37.2,37.07,37.19,118332.0,33.2924,33.3912,33.2745,33.3822,118332.0
2020-07-16 11:05:00,37.19,37.24,37.17,37.22,158768.0,33.3822,33.4271,33.3642,33.4091,158768.0
2020-07-16 11:10:00,37.22,37.41,37.22,37.41,124549.0,33.4091,33.5797,33.4091,33.5797,124549.0
2020-07-16 11:15:00,37.41,37.5,37.4,37.5,194907.0,33.5797,33.6605,33.5707,33.6605,194907.0
2020-07-16 11:20:00,37.5,37.57,37.4,37.53,147194.0,33.6605,33.7233,33.5707,33.6874,147194.0
2020-07-16 11:25:00,37.52,37.57,37.49,37.52,278716.0,33.6784,33.7233,33.6515,33.6784,278716.0
2020-07-16 11:30:00,37.52,37.53,37.47,37.5,113788.0,33.6784,33.6874,33.6335,33.6605,113788.0
2020-07-16 11:35:00,37.5,37.51,37.4,37.44,92419.0,33.6605,33.6694,33.5707,33.6066,92419.0
2020-07-16 11:40:00,37.45,37.46,37.39,37.42,38364.0,33.6156,33.6246,33.5617,33.5887,38364.0
2020-07-16 11:45:00,37.42,37.43,37.4,37.42,62610.0,33.5887,33.5976,33.5707,33.5887,62610.0
2020-07-16 11:50:00,37.42,37.43,37.33,37.33,42624.0,33.5887,33.5976,33.5079,33.5079,42624.0
2020-07-16 11:55:00,37.33,37.33,37.29,37.3,53927.0,33.5079,33.5079,33.472,33.4809,53927.0
2020-07-16 12:00:00,37.3,37.3,37.25,37.28,36660.0,33.4809,33.4809,33.4361,33.463,36660.0
2020-07-16 12:05:00,37.28,37.3,37.25,37.29,34607.0,33.463,33.4809,33.4361,33.472,34607.0
2020-07-16 12:10:00,37.29,37.32,37.22,37.23,85975.0,33.472,33.4989,33.4091,33.4181,85975.0
2020-07-16 12:15:00,37.23,37.26,37.19,37.24,87963.0,33.4181,33.445,33.3822,33.4271,87963.0
2020-07-16 12:20:00,37.23,37.31,37.23,37.3,38527.0,33.4181,33.4899,33.4181,33.4809,38527.0
2020-07-16 12:25:00,37.3,37.4,37.28,37.37,62392.0,33.4809,33.5707,33.463,33.5438,62392.0
2020-07-16 12:30:00,37.38,37.39,37.31,37.33,36495.0,33.5527,33.5617,33.4899,33.5079,36495.0
2020-07-16 12:35:00,37.33,37.37,37.31,37.33,51345.0,33.5079,33.5438,33.4899,33.5079,51345.0
2020-07-16 12:40:00,37.33,37.35,37.28,37.29,52578.0,33.5079,33.5258,33.463,33.472,52578.0
2020-07-16 12:45:00,37.3,37.32,37.25,37.28,59670.0,33.4809,33.4989,33.4361,33.463,59670.0
2020-07-16 12:50:00,37.28,37.29,37.23,37.27,28924.0,33.463,33.472,33.4181,33.454,28924.0
2020-07-16 12:55:00,37.27,37.29,37.19,37.21,44717.0,33.454,33.472,33.3822,33.4002,44717.0
2020-07-16 13:00:00,37.21,37.25,37.2,37.24,39684.0,33.4002,33.4361,33.3912,33.4271,39684.0
2020-07-16 13:05:00,37.23,37.26,37.21,37.24,26399.0,33.4181,33.445,33.4002,33.4271,26399.0
2020-07-16 13:10:00,37.24,37.27,37.23,37.27,26001.0,33.4271,33.454,33.4181,33.454,26001.0
2020-07-16 13:15:00,37.27,37.32,37.27,37.3,37836.0,33.454,33.4989,33.454,33.4809,37836.0
2020-07-16 13:20:00,37.3,37.3,37.25,37.27,20050.0,33.4809,33.4809,33.4361,33.454,20050.0
2020-07-16 13:25:00,37.27,37.31,37.25,37.29,36078.0,33.454,33.4899,33.4361,33.472,36078.0
2020-07-16 13:30:00,37.29,37.3,37.22,37.23,38472.0,33.472,33.4809,33.4091,33.4181,38472.0
2020-07-16 13:35:00,37.23,37.24,37.17,37.23,87149.0,33.4181,33.4271,33.3642,33.4181,87149.0
2020-07-16 13:40:00,37.23,37.24,37.2,37.23,33160.0,33.4181,33.4271,33.3912,33.4181,33160.0
2020-07-16 13:45:00,37.23,37.28,37.21,37.27,34303.0,33.4181,33.463,33.4002,33.454,34303.0
2020-07-16 13:50:00,37.28,37.3,37.21,37.23,35304.0,33.463,33.4809,33.4002,33.4181,35304.0
2020-07-16 13:55:00,37.23,37.24,37.16,37.19,56723.0,33.4181,33.4271,33.3553,33.3822,56723.0
2020-07-16 14:00:00,37.19,37.22,37.13,37.14,90076.0,33.3822,33.4091,33.3283,33.3373,90076.0
2020-07-16 14:05:00,37.14,37.19,37.11,37.14,38350.0,33.3373,33.3822,33.3104,33.3373,38350.0
2020-07-16 14:10:00,37.14,37.21,37.12,37.17,106562.0,33.3373,33.4002,33.3194,33.3642,106562.0
2020-07-16 14:15:00,37.17,37.17,37.13,37.15,30628.0,33.3642,33.3642,33.3283,33.3463,30628.0
2020-07-16 14:20:00,37.15,37.19,37.13,37.18,24172.0,33.3463,33.3822,33.3283,33.3732,24172.0
2020-07-16 14:25:00,37.18,37.19,37.14,37.15,45223.0,33.3732,33.3822,33.3373,33.3463,45223.0
2020-07-16 14:30:00,37.15,37.17,37.09,37.1,30701.0,33.3463,33.3642,33.2924,33.3014,30701.0
2020-07-16 14:35:00,37.1,37.1,37.02,37.04,44790.0,33.3014,33.3014,33.2296,33.2476,44790.0
2020-07-16 14:40:00,37.05,37.13,37.04,37.11,40256.0,33.2565,33.3283,33.2476,33.3104,40256.0
2020-07-16 14:45:00,37.11,37.14,37.08,37.08,85740.0,33.3104,33.3373,33.2835,33.2835,85740.0
2020-07-16 14:50:00,37.09,37.19,37.09,37.13,71360.0,33.2924,33.3822,33.2924,33.3283,71360.0
2020-07-16 14:55:00,37.13,37.15,37.08,37.11,81236.0,33.3283,33.3463,33.2835,33.3104,81236.0
2020-07-16 15:00:00,37.12,37.15,37.09,37.13,67329.0,33.3194,33.3463,33.2924,33.3283,67329.0
2020-07-16 15:05:00,37.12,37.21,37.12,37.21,109149.0,33.3194,33.4002,33.3194,33.4002,109149.0
2020-07-16 15:10:00,37.21,37.31,37.2,37.25,128203.0,33.4002,33.4899,33.3912,33.4361,128203.0
2020-07-16 15:15:00,37.25,37.27,37.2,37.23,86957.0,33.4361,33.454,33.3912,33.4181,86957.0
2020-07-16 15:20:00,37.23,37.26,37.22,37.25,57012.0,33.4181,33.445,33.4091,33.4361,57012.0
2020-07-16 15:25:00,37.26,37.3,37.2,37.3,91900.0,33.445,33.4809,33.3912,33.4809,91900.0
2020-07-16 15:30:00,37.29,37.29,37.22,37.25,94088.0,33.472,33.472,33.4091,33.4361,94088.0
2020-07-16 15:35:00,37.25,37.29,37.21,37.28,92283.0,33.4361,33.472,33.4002,33.463,92283.0
2020-07-16 15:40:00,37.28,37.29,37.17,37.18,97461.0,33.463,33.472,33.3642,33.3732,97461.0
2020-07-16 15:45:00,37.18,37.23,37.18,37.2,94417.0,33.3732,33.4181,33.3732,33.3912,94417.0
2020-07-16 15:50:00,37.2,37.2,37.1,37.16,169681.0,33.3912,33.3912,33.3014,33.3553,169681.0
2020-07-16 15:55:00,37.16,37.23,37.15,37.17,421906.0,33.3553,33.4181,33.3463,33.3642,421906.0
2020-07-17 09:30:00,37.23,37.31,37.17,37.19,245989.0,33.4181,33.4899,33.3642,33.3822,245989.0
2020-07-17 09:35:00,37.19,37.23,37.08,37.12,40786.0,33.3822,33.4181,33.2835,33.3194,40786.0
2020-07-17 09:40:00,37.11,37.28,37.11,37.26,45906.0,33.3104,33.463,33.3104,33.445,45906.0
2020-07-17 09:45:00,37.26,37.39,37.24,37.38,83512.0,33.445,33.5617,33.4271,33.5527,83512.0
2020-07-17 09:50:00,37.38,37.4,37.21,37.22,43214.0,33.5527,33.5707,33.4002,33.4091,43214.0
2020-07-17 09:55:00,37.21,37.21,37.11,37.18,41322.0,33.4002,33.4002,33.3104,33.3732,41322.0
2020-07-17 10:00:00,37.17,37.23,37.09,37.17,84074.0,33.3642,33.4181,33.2924,33.3642,84074.0
2020-07-17 10:05:00,37.16,37.25,37.14,37.23,61004.0,33.3553,33.4361,33.3373,33.4181,61004.0
2020-07-17 10:10:00,37.23,37.26,37.22,37.24,39952.0,33.4181,33.445,33.4091,33.4271,39952.0
2020-07-17 10:15:00,37.23,37.29,37.21,37.23,49130.0,33.4181,33.472,33.4002,33.4181,49130.0
2020-07-17 10:20:00,37.23,37.25,37.1,37.1,31075.0,33.4181,33.4361,33.3014,33.3014,31075.0
2020-07-17 10:25:00,37.11,37.12,37.01,37.05,36936.0,33.3104,33.3194,33.2206,33.2565,36936.0
2020-07-17 10:30:00,37.05,37.06,36.99,37.03,40985.0,33.2565,33.2655,33.2027,33.2386,40985.0
2020-07-17 10:35:00,37.03,37.09,37.03,37.06,23921.0,33.2386,33.2924,33.2386,33.2655,23921.0
2020-07-17 10:40:00,37.07,37.07,36.95,36.96,40740.0,33.2745,33.2745,33.1668,33.1757,40740.0
2020-07-17 10:45:00,36.96,37.03,36.95,37.02,24220.0,33.1757,33.2386,33.1668,33.2296,24220.0
2020-07-17 10:50:00,37.02,37.03,36.95,36.96,16055.0,33.2296,33.2386,33.1668,33.1757,16055.0
2020-07-17 10:55:00,36.96,37.01,36.95,36.99,25628.0,33.1757,33.2206,33.1668,33.2027,25628.0
2020-07-17 11:00:00,37.0,37.13,36.98,37.08,48690.0,33.2117,33.3283,33.1937,33.2835,48690.0
2020-07-17 11:05:00,37.08,37.11,37.05,37.09,27563.0,33.2835,33.3104,33.2565,33.2924,27563.0
2020-07-17 11:10:00,37.1,37.11,37.04,37.09,27345.0,33.3014,33.3104,33.2476,33.2924,27345.0
2020-07-17 11:15:00,37.09,37.12,37.01,37.01,103416.0,33.2924,33.3194,33.2206,33.2206,103416.0
2020-07-17 11:20:00,37.02,37.07,37.0,37.04,35484.0,33.2296,33.2745,33.2117,33.2476,35484.0
2020-07-17 11:25:00,37.03,37.06,37.0,37.04,33896.0,33.2386,33.2655,33.2117,33.2476,33896.0
2020-07-17 11:30:00,37.04,37.11,37.03,37.08,43178.0,33.2476,33.3104,33.2386,33.2835,43178.0
2020-07-17 11:35:00,37.08,37.13,37.07,37.13,23395.0,33.2835,33.3283,33.2745,33.3283,23395.0
2020-07-17 11:40:00,37.13,37.15,37.1,37.14,19789.0,33.3283,33.3463,33.3014,33.3373,19789.0
2020-07-17 11:45:00,37.14,37.16,37.13,37.14,17616.0,33.3373,33.3553,33.3283,33.3373,17616.0
2020-07-17 11:50:00,37.15,37.22,37.13,37.22,17929.0,33.3463,33.4091,33.3283,33.4091,17929.0
2020-07-17 11:55:00,37.22,37.28,37.22,37.27,23491.0,33.4091,33.463,33.4091,33.454,23491.0
2020-07-17 12:00:00,37.28,37.32,37.27,37.31,26486.0,33.463,33.4989,33.454,33.4899,26486.0
2020-07-17 12:05:00,37.31,37.31,37.27,37.28,26273.0,33.4899,33.4899,33.454,33.463,26273.0
2020-07-17 12:10:00,37.28,37.3,37.25,37.26,27072.0,33.463,33.4809,33.4361,33.445,27072.0
2020-07-17 12:15:00,37.25,37.32,37.25,37.3,28776.0,33.4361,33.4989,33.4361,33.4809,28776.0
2020-07-17 12:20:00,37.3,37.34,37.29,37.34,23490.0,33.4809,33.5168,33.472,33.5168,23490.0
2020-07-17 12:25:00,37.34,37.34,37.3,37.32,25896.0,33.5168,33.5168,33.4809,33.4989,25896.0
2020-07-17 12:30:00,37.32,37.37,37.31,37.37,58009.0,33.4989,33.5438,33.4899,33.5438,58009.0
2020-07-17 12:35:00,37.37,37.46,37.36,37.37,64037.0,33.5438,33.6246,33.5348,33.5438,64037.0
2020-07-17 12:40:00,37.37,37.37,37.32,37.34,26375.0,33.5438,33.5438,33.4989,33.5168,26375.0
2020-07-17 12:45:00,37.35,37.37,37.34,37.36,31752.0,33.5258,33.5438,33.5168,33.5348,31752.0
2020-07-17 12:50:00,37.36,37.41,37.35,37.41,26676.0,33.5348,33.5797,33.5258,33.5797,26676.0
2020-07-17 12:55:00,37.4,37.41,37.37,37.38,46490.0,33.5707,33.5797,33.5438,33.5527,46490.0
2020-07-17 13:00:00,37.38,37.41,37.35,37.38,46695.0,33.5527,33.5797,33.5258,33.5527,46695.0
2020-07-17 13:05:00,37.38,37.39,37.35,37.38,33900.0,33.5527,33.5617,33.5258,33.5527,33900.0
2020-07-17 13:10:00,37.39,37.41,37.38,37.41,19688.0,33.5617,33.5797,33.5527,33.5797,19688.0
2020-07-17 13:15:00,37.4,37.42,37.36,37.4,124917.0,33.5707,33.5887,33.5348,33.5707,124917.0
2020-07-17 13:20:00,37.41,37.42,37.38,37.4,56461.0,33.5797,33.5887,33.5527,33.5707,56461.0
2020-07-17 13:25:00,37.4,37.41,37.37,37.38,38141.0,33.5707,33.5797,33.5438,33.5527,38141.0
2020-07-17 13:30:00,37.39,37.42,37.35,37.36,54924.0,33.5617,33.5887,33.5258,33.5348,54924.0
2020-07-17 13:35:00,37.36,37.38,37.35,37.38,35987.0,33.5348,33.5527,33.5258,33.5527,35987.0
2020-07-17 13:40:00,37.38,37.4,37.36,37.4,24736.0,33.5527,33.5707,33.5348,33.5707,24736.0
2020-07-17 13:45:00,37.4,37.4,37.36,37.37,31195.0,33.5707,33.5707,33.5348,33.5438,31195.0
2020-07-17 13:50:00,37.37,37.4,37.34,37.38,52698.0,33.5438,33.5707,33.5168,33.5527,52698.0
2020-07-17 13:55:00,37.39,37.49,37.38,37.46,98497.0,33.5617,33.6515,33.5527,33.6246,98497.0
2020-07-17 14:00:00,37.45,37.53,37.45,37.53,64520.0,33.6156,33.6874,33.6156,33.6874,64520.0
2020-07-17 14:05:00,37.53,37.53,37.48,37.51,64590.0,33.6874,33.6874,33.6425,33.6694,64590.0
2020-07-17 14:10:00,37.51,37.52,37.48,37.51,42437.0,33.6694,33.6784,33.6425,33.6694,42437.0
2020-07-17 14:15:00,37.5,37.55,37.5,37.55,21475.0,33.6605,33.7053,33.6605,33.7053,21475.0
2020-07-17 14:20:00,37.55,37.55,37.5,37.52,50688.0,33.7053,33.7053,33.6605,33.6784,50688.0
2020-07-17 14:25:00,37.52,37.6,37.51,37.6,49654.0,33.6784,33.7502,33.6694,33.7502,49654.0
2020-07-17 14:30:00,37.6,37.63,37.57,37.61,153256.0,33.7502,33.7771,33.7233,33.7592,153256.0
2020-07-17 14:35:00,37.62,37.64,37.6,37.62,80295.0,33.7682,33.7861,33.7502,33.7682,80295.0
2020-07-17 14:40:00,37.63,37.65,37.61,37.64,66824.0,33.7771,33.7951,33.7592,33.7861,66824.0
2020-07-17 14:45:00,37.65,37.65,37.53,37.55,84190.0,33.7951,33.7951,33.6874,33.7053,84190.0
2020-07-17 14:50:00,37.56,37.6,37.55,37.56,42695.0,33.7143,33.7502,33.7053,33.7143,42695.0
2020-07-17 14:55:00,37.57,37.6,37.55,37.56,37835.0,33.7233,33.7502,33.7053,33.7143,37835.0
2020-07-17 15:00:00,37.55,37.58,37.52,37.56,51211.0,33.7053,33.7323,33.6784,33.7143,51211.0
2020-07-17 15:05:00,37.57,37.6,37.54,37.54,44848.0,33.7233,33.7502,33.6964,33.6964,44848.0
2020-07-17 15:10:00,37.54,37.57,37.51,37.54,68929.0,33.6964,33.7233,33.6694,33.6964,68929.0
2020-07-17 15:15:00,37.55,37.59,37.54,37.58,79380.0,33.7053,33.7412,33.6964,33.7323,79380.0
2020-07-17 15:20:00,37.58,37.63,37.57,37.62,67667.0,33.7323,33.7771,33.7233,33.7682,67667.0
2020-07-17 15:25:00,37.63,37.72,37.62,37.69,159973.0,33.7771,33.8579,33.7682,33.831,159973.0
2020-07-17 15:30:00,37.69,37.69,37.63,37.68,83624.0,33.831,33.831,33.7771,33.822,83624.0
2020-07-17 15:35:00,37.68,37.7,37.64,37.66,182165.0,33.822,33.84,33.7861,33.8041,182165.0
2020-07-17 15:40:00,37.66,37.67,37.63,37.66,96627.0,33.8041,33.8131,33.7771,33.8041,96627.0
2020-07-17 15:45:00,37.66,37.66,37.56,37.59,127993.0,33.8041,33.8041,33.7143,33.7412,127993.0
2020-07-17 15:50:00,37.59,37.6,37.53,37.53,248473.0,33.7412,33.7502,33.6874,33.6874,248473.0
2020-07-17 15:55:00,37.54,37.68,37.51,37.67,621423.0,33.6964,33.822,33.6694,33.8131,621423.0
2020-07-20 09:30:00,37.44,37.74,37.38,37.71,179030.0,33.6066,33.8759,33.5527,33.849,179030.0
2020-07-20 09:35:00,37.72,37.85,37.6,37.69,100032.0,33.8579,33.9746,33.7502,33.831,100032.0
2020-07-20 09:40:00,37.69,37.71,37.5,37.54,29540.0,33.831,33.849,33.6605,33.6964,29540.0
2020-07-20 09:45:00,37.55,37.55,37.34,37.36,65348.0,33.7053,33.7053,33.5168,33.5348,65348.0
2020-07-20 09:50:00,37.36,37.4,37.3,37.35,48913.0,33.5348,33.5707,33.4809,33.5258,48913.0
2020-07-20 09:55:00,37.34,37.36,37.28,37.36,38013.0,33.5168,33.5348,33.463,33.5348,38013.0
2020-07-20 10:00:00,37.36,37.39,37.32,37.34,42643.0,33.5348,33.5617,33.4989,33.5168,42643.0
2020-07-20 10:05:00,37.34,37.44,37.3,37.31,47770.0,33.5168,33.6066,33.4809,33.4899,47770.0
2020-07-20 10:10:00,37.32,37.34,37.27,37.27,45284.0,33.4989,33.5168,33.454,33.454,45284.0
2020-07-20 10:15:00,37.26,37.3,37.18,37.23,109244.0,33.445,33.4809,33.3732,33.4181,109244.0
2020-07-20 10:20:00,37.24,37.24,37.14,37.16,48285.0,33.4271,33.4271,33.3373,33.3553,48285.0
2020-07-20 10:25:00,37.15,37.23,37.13,37.23,27209.0,33.3463,33.4181,33.3283,33.4181,27209.0
2020-07-20 10:30:00,37.23,37.31,37.22,37.27,25974.0,33.4181,33.4899,33.4091,33.454,25974.0
2020-07-20 10:35:00,37.27,37.3,37.2,37.2,42361.0,33.454,33.4809,33.3912,33.3912,42361.0
2020-07-20 10:40:00,37.2,37.27,37.15,37.27,26824.0,33.3912,33.454,33.3463,33.454,26824.0
2020-07-20 10:45:00,37.27,37.27,37.2,37.26,111508.0,33.454,33.454,33.3912,33.445,111508.0
2020-07-20 10:50:00,37.26,37.26,37.2,37.21,22929.0,33.445,33.445,33.3912,33.4002,22929.0
2020-07-20 10:55:00,37.2,37.2,37.12,37.15,27545.0,33.3912,33.3912,33.3194,33.3463,27545.0
2020-07-20 11:00:00,37.16,37.24,37.14,37.18,36811.0,33.3553,33.4271,33.3373,33.3732,36811.0
2020-07-20 11:05:00,37.18,37.24,37.16,37.22,23192.0,33.3732,33.4271,33.3553,33.4091,23192.0
2020-07-20 11:10:00,37.22,37.24,37.17,37.18,26781.0,33.4091,33.4271,33.3642,33.3732,26781.0
2020-07-20 11:15:00,37.18,37.2,37.16,37.19,15384.0,33.3732,33.3912,33.3553,33.3822,15384.0
2020-07-20 11:20:00,37.2,37.22,37.14,37.14,38735.0,33.3912,33.4091,33.3373,33.3373,38735.0
2020-07-20 11:25:00,37.14,37.18,37.14,37.14,17647.0,33.3373,33.3732,33.3373,33.3373,17647.0
2020-07-20 11:30:00,37.14,37.19,37.13,37.19,39842.0,33.3373,33.3822,33.3283,33.3822,39842.0
2020-07-20 11:35:00,37.19,37.22,37.14,37.22,22265.0,33.3822,33.4091,33.3373,33.4091,22265.0
2020-07-20 11:40:00,37.22,37.22,37.09,37.11,34674.0,33.4091,33.4091,33.2924,33.3104,34674.0
2020-07-20 11:45:00,37.1,37.11,37.06,37.11,16558.0,33.3014,33.3104,33.2655,33.3104,16558.0
2020-07-20 11:50:00,37.1,37.12,37.1,37.12,17046.0,33.3014,33.3194,33.3014,33.3194,17046.0
2020-07-20 11:55:00,37.11,37.11,36.99,37.02,29952.0,33.3104,33.3104,33.2027,33.2296,29952.0
2020-07-20 12:00:00,37.01,37.03,36.99,36.99,20512.0,33.2206,33.2386,33.2027,33.2027,20512.0
2020-07-20 12:05:00,36.98,37.03,36.96,37.01,31525.0,33.1937,33.2386,33.1757,33.2206,31525.0
2020-07-20 12:10:00,37.0,37.07,36.94,37.05,51776.0,33.2117,33.2745,33.1578,33.2565,51776.0
2020-07-20 12:15:00,37.05,37.06,37.01,37.03,24517.0,33.2565,33.2655,33.2206,33.2386,24517.0
2020-07-20 12:20:00,37.03,37.04,36.97,36.99,31375.0,33.2386,33.2476,33.1847,33.2027,31375.0
2020-07-20 12:25:00,37.0,37.01,36.92,36.95,18254.0,33.2117,33.2206,33.1398,33.1668,18254.0
2020-07-20 12:30:00,36.94,36.95,36.9,36.94,31727.0,33.1578,33.1668,33.1219,33.1578,31727.0
2020-07-20 12:35:00,36.95,36.95,36.92,36.93,19491.0,33.1668,33.1668,33.1398,33.1488,19491.0
2020-07-20 12:40:00,36.92,36.93,36.9,36.93,27612.0,33.1398,33.1488,33.1219,33.1488,27612.0
2020-07-20 12:45:00,36.92,37.01,36.92,37.01,53923.0,33.1398,33.2206,33.1398,33.2206,53923.0
2020-07-20 12:50:00,37.0,37.01,36.98,36.98,21831.0,33.2117,33.2206,33.1937,33.1937,21831.0
2020-07-20 12:55:00,36.99,37.03,36.99,37.02,17788.0,33.2027,33.2386,33.2027,33.2296,17788.0
2020-07-20 13:00:00,37.01,37.01,36.9,36.91,20492.0,33.2206,33.2206,33.1219,33.1309,20492.0
2020-07-20 13:05:00,36.91,36.95,36.9,36.91,24721.0,33.1309,33.1668,33.1219,33.1309,24721.0
2020-07-20 13:10:00,36.92,36.95,36.85,36.86,31252.0,33.1398,33.1668,33.077,33.086,31252.0
2020-07-20 13:15:00,36.86,36.91,36.86,36.9,18037.0,33.086,33.1309,33.086,33.1219,18037.0
2020-07-20 13:20:00,36.9,36.92,36.88,36.91,19605.0,33.1219,33.1398,33.1039,33.1309,19605.0
2020-07-20 13:25:00,36.9,36.9,36.87,36.89,20560.0,33.1219,33.1219,33.095,33.1129,20560.0
2020-07-20 13:30:00,36.89,36.97,36.87,36.96,29891.0,33.1129,33.1847,33.095,33.1757,29891.0
2020-07-20 13:35:00,36.97,36.99,36.95,36.98,14072.0,33.1847,33.2027,33.1668,33.1937,14072.0
2020-07-20 13:40:00,36.98,37.03,36.98,37.02,22391.0,33.1937,33.2386,33.1937,33.2296,22391.0
2020-07-20 13:45:00,37.01,37.02,36.98,36.99,20928.0,33.2206,33.2296,33.1937,33.2027,20928.0
2020-07-20 13:50:00,36.99,37.07,36.99,37.07,29365.0,33.2027,33.2745,33.2027,33.2745,29365.0
2020-07-20 13:55:00,37.06,37.06,37.0,37.01,29192.0,33.2655,33.2655,33.2117,33.2206,29192.0
2020-07-20 14:00:00,37.02,37.03,36.96,36.99,41551.0,33.2296,33.2386,33.1757,33.2027,41551.0
2020-07-20 14:05:00,36.98,37.0,36.91,36.92,25765.0,33.1937,33.2117,33.1309,33.1398,25765.0
2020-07-20 14:10:00,36.92,36.93,36.87,36.88,16817.0,33.1398,33.1488,33.095,33.1039,16817.0
2020-07-20 14:15:00,36.88,36.93,36.87,36.9,29474.0,33.1039,33.1488,33.095,33.1219,29474.0
2020-07-20 14:20:00,36.89,36.9,36.84,36.86,30776.0,33.1129,33.1219,33.068,33.086,30776.0
2020-07-20 14:25:00,36.86,36.91,36.86,36.89,16506.0,33.086,33.1309,33.086,33.1129,16506.0
2020-07-20 14:30:00,36.89,36.94,36.88,36.91,20227.0,33.1129,33.1578,33.1039,33.1309,20227.0
2020-07-20 14:35:00,36.91,36.95,36.91,36.95,28014.0,33.1309,33.1668,33.1309,33.1668,28014.0
2020-07-20 14:40:00,36.95,36.98,36.94,36.97,35229.0,33.1668,33.1937,33.1578,33.1847,35229.0
2020-07-20 14:45:00,36.97,36.98,36.95,36.95,26615.0,33.1847,33.1937,33.1668,33.1668,26615.0
2020-07-20 14:50:00,36.95,36.97,36.91,36.94,36469.0,33.1668,33.1847,33.1309,33.1578,36469.0
2020-07-20 14:55:00,36.93,36.95,36.9,36.91,41577.0,33.1488,33.1668,33.1219,33.1309,41577.0
2020-07-20 15:00:00,36.91,36.96,36.91,36.91,31757.0,33.1309,33.1757,33.1309,33.1309,31757.0
2020-07-20 15:05:00,36.91,36.92,36.84,36.84,41965.0,33.1309,33.1398,33.068,33.068,41965.0
2020-07-20 15:10:00,36.85,36.87,36.82,36.85,27777.0,33.077,33.095,33.0501,33.077,27777.0
2020-07-20 15:15:00,36.86,36.93,36.85,36.91,57134.0,33.086,33.1488,33.077,33.1309,57134.0
2020-07-20 15:20:00,36.91,36.91,36.89,36.9,33333.0,33.1309,33.1309,33.1129,33.1219,33333.0
2020-07-20 15:25:00,36.9,36.92,36.89,36.91,44789.0,33.1219,33.1398,33.1129,33.1309,44789.0
2020-07-20 15:30:00,36.91,36.97,36.9,36.94,44683.0,33.1309,33.1847,33.1219,33.1578,44683.0
2020-07-20 15:35:00,36.94,36.95,36.9,36.91,54041.0,33.1578,33.1668,33.1219,33.1309,54041.0
2020-07-20 15:40:00,36.91,36.91,36.87,36.89,39013.0,33.1309,33.1309,33.095,33.1129,39013.0
2020-07-20 15:45:00,36.88,36.91,36.87,36.88,63532.0,33.1039,33.1309,33.095,33.1039,63532.0
2020-07-20 15:50:00,36.88,36.9,36.84,36.86,109997.0,33.1039,33.1219,33.068,33.086,109997.0
2020-07-20 15:55:00,36.86,36.86,36.79,36.8,214079.0,33.086,33.086,33.0232,33.0321,214079.0
2020-07-21 09:30:00,36.85,37.1,36.73,36.94,85701.0,33.077,33.3014,32.9693,33.1578,85701.0
2020-07-21 09:35:00,36.93,37.1,36.91,36.99,51120.0,33.1488,33.3014,33.1309,33.2027,51120.0
2020-07-21 09:40:00,37.0,37.11,36.97,37.09,42505.0,33.2117,33.3104,33.1847,33.2924,42505.0
2020-07-21 09:45:00,37.09,37.11,36.9,36.92,45401.0,33.2924,33.3104,33.1219,33.1398,45401.0
2020-07-21 09:50:00,36.94,37.06,36.93,37.0,46816.0,33.1578,33.2655,33.1488,33.2117,46816.0
2020-07-21 09:55:00,37.0,37.06,36.97,37.02,36166.0,33.2117,33.2655,33.1847,33.2296,36166.0
2020-07-21 10:00:00,37.03,37.05,36.91,36.94,67763.0,33.2386,33.2565,33.1309,33.1578,67763.0
2020-07-21 10:05:00,36.94,37.02,36.88,36.92,68207.0,33.1578,33.2296,33.1039,33.1398,68207.0
2020-07-21 10:10:00,36.92,36.96,36.77,36.77,56840.0,33.1398,33.1757,33.0052,33.0052,56840.0
2020-07-21 10:15:00,36.77,36.78,36.62,36.64,77094.0,33.0052,33.0142,32.8706,32.8885,77094.0
2020-07-21 10:20:00,36.63,36.71,36.58,36.66,44625.0,32.8795,32.9513,32.8347,32.9065,44625.0
2020-07-21 10:25:00,36.65,36.67,36.61,36.67,43997.0,32.8975,32.9154,32.8616,32.9154,43997.0
2020-07-21 10:30:00,36.67,36.83,36.63,36.78,35149.0,32.9154,33.0591,32.8795,33.0142,35149.0
2020-07-21 10:35:00,36.78,36.91,36.75,36.9,33493.0,33.0142,33.1309,32.9873,33.1219,33493.0
2020-07-21 10:40:00,36.88,36.89,36.77,36.77,41469.0,33.1039,33.1129,33.0052,33.0052,41469.0
2020-07-21 10:45:00,36.76,36.94,36.76,36.92,35726.0,32.9962,33.1578,32.9962,33.1398,35726.0
2020-07-21 10:50:00,36.93,36.93,36.83,36.83,33841.0,33.1488,33.1488,33.0591,33.0591,33841.0
2020-07-21 10:55:00,36.84,36.89,36.81,36.85,28098.0,33.068,33.1129,33.0411,33.077,28098.0
2020-07-21 11:00:00,36.86,36.89,36.83,36.89,32264.0,33.086,33.1129,33.0591,33.1129,32264.0
2020-07-21 11:05:00,36.9,36.92,36.82,36.87,26301.0,33.1219,33.1398,33.0501,33.095,26301.0
2020-07-21 11:10:00,36.88,36.92,36.84,36.88,44820.0,33.1039,33.1398,33.068,33.1039,44820.0
2020-07-21 11:15:00,36.87,36.94,36.85,36.89,39703.0,33.095,33.1578,33.077,33.1129,39703.0
2020-07-21 11:20:00,36.89,36.9,36.84,36.89,42312.0,33.1129,33.1219,33.068,33.1129,42312.0
2020-07-21 11:25:00,36.88,36.88,36.83,36.88,27495.0,33.1039,33.1039,33.0591,33.1039,27495.0
2020-07-21 11:30:00,36.88,36.88,36.79,36.87,27947.0,33.1039,33.1039,33.0232,33.095,27947.0
2020-07-21 11:35:00,36.87,36.92,36.84,36.87,17717.0,33.095,33.1398,33.068,33.095,17717.0
2020-07-21 11:40:00,36.87,36.9,36.8,36.9,26556.0,33.095,33.1219,33.0321,33.1219,26556.0
2020-07-21 11:45:00,36.9,36.92,36.86,36.88,26713.0,33.1219,33.1398,33.086,33.1039,26713.0
2020-07-21 11:50:00,36.88,36.89,36.82,36.84,26962.0,33.1039,33.1129,33.0501,33.068,26962.0
2020-07-21 11:55:00,36.84,36.93,36.83,36.91,33944.0,33.068,33.1488,33.0591,33.1309,33944.0
2020-07-21 12:00:00,36.91,36.96,36.87,36.93,60250.0,33.1309,33.1757,33.095,33.1488,60250.0
2020-07-21 12:05:00,36.93,36.97,36.9,36.9,23426.0,33.1488,33.1847,33.1219,33.1219,23426.0
2020-07-21 12:10:00,36.9,36.9,36.86,36.89,21301.0,33.1219,33.1219,33.086,33.1129,21301.0
2020-07-21 12:15:00,36.88,36.94,36.87,36.88,11399.0,33.1039,33.1578,33.095,33.1039,11399.0
2020-07-21 12:20:00,36.89,36.93,36.86,36.87,20566.0,33.1129,33.1488,33.086,33.095,20566.0
2020-07-21 12:25:00,36.87,36.94,36.86,36.93,15204.0,33.095,33.1578,33.086,33.1488,15204.0
2020-07-21 12:30:00,36.94,36.98,36.93,36.97,15774.0,33.1578,33.1937,33.1488,33.1847,15774.0
2020-07-21 12:35:00,36.97,36.98,36.92,36.95,28615.0,33.1847,33.1937,33.1398,33.1668,28615.0
2020-07-21 12:40:00,36.95,37.02,36.95,37.0,20298.0,33.1668,33.2296,33.1668,33.2117,20298.0
2020-07-21 12:45:00,37.0,37.0,36.94,36.97,16142.0,33.2117,33.2117,33.1578,33.1847,16142.0
2020-07-21 12:50:00,36.97,36.97,36.87,36.91,29896.0,33.1847,33.1847,33.095,33.1309,29896.0
2020-07-21 12:55:00,36.92,36.95,36.89,36.92,25382.0,33.1398,33.1668,33.1129,33.1398,25382.0
2020-07-21 13:00:00,36.93,36.94,36.89,36.9,24645.0,33.1488,33.1578,33.1129,33.1219,24645.0
2020-07-21 13:05:00,36.9,36.95,36.89,36.95,50714.0,33.1219,33.1668,33.1129,33.1668,50714.0
2020-07-21 13:10:00,36.94,36.94,36.85,36.86,22800.0,33.1578,33.1578,33.077,33.086,22800.0
2020-07-21 13:15:00,36.86,36.9,36.84,36.88,24764.0,33.086,33.1219,33.068,33.1039,24764.0
2020-07-21 13:20:00,36.88,36.88,36.83,36.83,29613.0,33.1039,33.1039,33.0591,33.0591,29613.0
2020-07-21 13:25:00,36.83,36.84,36.8,36.83,23301.0,33.0591,33.068,33.0321,33.0591,23301.0
2020-07-21 13:30:00,36.83,36.86,36.82,36.84,21856.0,33.0591,33.086,33.0501,33.068,21856.0
2020-07-21 13:35:00,36.84,36.85,36.81,36.82,85610.0,33.068,33.077,33.0411,33.0501,85610.0
2020-07-21 13:40:00,36.83,36.84,36.79,36.8,28023.0,33.0591,33.068,33.0232,33.0321,28023.0
2020-07-21 13:45:00,36.8,36.81,36.75,36.75,49567.0,33.0321,33.0411,32.9873,32.9873,49567.0
2020-07-21 13:50:00,36.75,36.76,36.7,36.75,184405.0,32.9873,32.9962,32.9424,32.9873,184405.0
2020-07-21 13:55:00,36.75,36.79,36.71,36.75,86393.0,32.9873,33.0232,32.9513,32.9873,86393.0
2020-07-21 14:00:00,36.75,36.79,36.72,36.79,29040.0,32.9873,33.0232,32.9603,33.0232,29040.0
2020-07-21 14:05:00,36.78,36.78,36.75,36.76,23401.0,33.0142,33.0142,32.9873,32.9962,23401.0
2020-07-21 14:10:00,36.76,36.79,36.75,36.77,38598.0,32.9962,33.0232,32.9873,33.0052,38598.0
2020-07-21 14:15:00,36.77,36.78,36.72,36.75,31886.0,33.0052,33.0142,32.9603,32.9873,31886.0
2020-07-21 14:20:00,36.75,36.76,36.72,36.76,11691.0,32.9873,32.9962,32.9603,32.9962,11691.0
2020-07-21 14:25:00,36.76,36.77,36.74,36.77,18203.0,32.9962,33.0052,32.9783,33.0052,18203.0
2020-07-21 14:30:00,36.76,36.83,36.75,36.83,31159.0,32.9962,33.0591,32.9873,33.0591,31159.0
2020-07-21 14:35:00,36.82,36.84,36.79,36.82,28434.0,33.0501,33.068,33.0232,33.0501,28434.0
2020-07-21 14:40:00,36.82,36.83,36.79,36.8,21029.0,33.0501,33.0591,33.0232,33.0321,21029.0
2020-07-21 14:45:00,36.8,36.81,36.78,36.79,20938.0,33.0321,33.0411,33.0142,33.0232,20938.0
2020-07-21 14:50:00,36.79,36.8,36.77,36.79,24944.0,33.0232,33.0321,33.0052,33.0232,24944.0
2020-07-21 14:55:00,36.78,36.81,36.76,36.8,26972.0,33.0142,33.0411,32.9962,33.0321,26972.0
2020-07-21 15:00:00,36.79,36.8,36.76,36.76,26170.0,33.0232,33.0321,32.9962,32.9962,26170.0
2020-07-21 15:05:00,36.76,36.78,36.73,36.77,33419.0,32.9962,33.0142,32.9693,33.0052,33419.0
2020-07-21 15:10:00,36.77,36.78,36.72,36.72,34579.0,33.0052,33.0142,32.9603,32.9603,34579.0
2020-07-21 15:15:00,36.72,36.74,36.57,36.58,94515.0,32.9603,32.9783,32.8257,32.8347,94515.0
2020-07-21 15:20:00,36.58,36.69,36.55,36.68,151671.0,32.8347,32.9334,32.8077,32.9244,151671.0
2020-07-21 15:25:00,36.67,36.7,36.67,36.68,33375.0,32.9154,32.9424,32.9154,32.9244,33375.0
2020-07-21 15:30:00,36.68,36.71,36.63,36.65,59162.0,32.9244,32.9513,32.8795,32.8975,59162.0
2020-07-21 15:35:00,36.66,36.69,36.64,36.66,49591.0,32.9065,32.9334,32.8885,32.9065,49591.0
2020-07-21 15:40:00,36.65,36.67,36.6,36.66,38274.0,32.8975,32.9154,32.8526,32.9065,38274.0
2020-07-21 15:45:00,36.66,36.69,36.63,36.66,54903.0,32.9065,32.9334,32.8795,32.9065,54903.0
2020-07-21 15:50:00,36.66,36.66,36.58,36.65,113907.0,32.9065,32.9065,32.8347,32.8975,113907.0
2020-07-21 15:55:00,36.65,36.71,36.61,36.71,259425.0,32.8975,32.9513,32.8616,32.9513,259425.0
2020-07-22 09:30:00,36.47,36.66,36.41,36.66,66792.0,32.7359,32.9065,32.6821,32.9065,66792.0
2020-07-22 09:35:00,36.63,36.92,36.62,36.83,40441.0,32.8795,33.1398,32.8706,33.0591,40441.0
2020-07-22 09:40:00,36.85,36.9,36.8,36.9,20624.0,33.077,33.1219,33.0321,33.1219,20624.0
2020-07-22 09:45:00,36.9,36.95,36.87,36.9,25155.0,33.1219,33.1668,33.095,33.1219,25155.0
2020-07-22 09:50:00,36.89,36.92,36.87,36.91,37077.0,33.1129,33.1398,33.095,33.1309,37077.0
2020-07-22 09:55:00,36.92,36.92,36.82,36.84,31376.0,33.1398,33.1398,33.0501,33.068,31376.0
2020-07-22 10:00:00,36.84,36.85,36.75,36.77,40226.0,33.068,33.077,32.9873,33.0052,40226.0
2020-07-22 10:05:00,36.79,36.91,36.78,36.89,31968.0,33.0232,33.1309,33.0142,33.1129,31968.0
2020-07-22 10:10:00,36.89,36.91,36.83,36.86,28012.0,33.1129,33.1309,33.0591,33.086,28012.0
2020-07-22 10:15:00,36.85,36.91,36.85,36.89,33881.0,33.077,33.1309,33.077,33.1129,33881.0
2020-07-22 10:20:00,36.88,36.89,36.82,36.89,28524.0,33.1039,33.1129,33.0501,33.1129,28524.0
2020-07-22 10:25:00,36.89,37.0,36.89,36.93,37849.0,33.1129,33.2117,33.1129,33.1488,37849.0
2020-07-22 10:30:00,36.93,37.06,36.93,37.05,27738.0,33.1488,33.2655,33.1488,33.2565,27738.0
2020-07-22 10:35:00,37.04,37.13,37.03,37.09,20520.0,33.2476,33.3283,33.2386,33.2924,20520.0
2020-07-22 10:40:00,37.1,37.14,37.08,37.12,25836.0,33.3014,33.3373,33.2835,33.3194,25836.0
2020-07-22 10:45:00,37.11,37.16,37.01,37.01,32028.0,33.3104,33.3553,33.2206,33.2206,32028.0
2020-07-22 10:50:00,37.0,37.02,36.97,37.01,28433.0,33.2117,33.2296,33.1847,33.2206,28433.0
2020-07-22 10:55:00,37.01,37.11,36.97,37.1,29560.0,33.2206,33.3104,33.1847,33.3014,29560.0
2020-07-22 11:00:00,37.09,37.13,37.04,37.1,20542.0,33.2924,33.3283,33.2476,33.3014,20542.0
2020-07-22 11:05:00,37.09,37.1,37.01,37.02,28769.0,33.2924,33.3014,33.2206,33.2296,28769.0
2020-07-22 11:10:00,37.02,37.1,37.01,37.04,19435.0,33.2296,33.3014,33.2206,33.2476,19435.0
2020-07-22 11:15:00,37.04,37.1,37.04,37.06,18380.0,33.2476,33.3014,33.2476,33.2655,18380.0
2020-07-22 11:20:00,37.07,37.07,37.02,37.03,22869.0,33.2745,33.2745,33.2296,33.2386,22869.0
2020-07-22 11:25:00,37.04,37.06,37.03,37.04,17957.0,33.2476,33.2655,33.2386,33.2476,17957.0
2020-07-22 11:30:00,37.04,37.04,36.97,37.0,25118.0,33.2476,33.2476,33.1847,33.2117,25118.0
2020-07-22 11:35:00,36.99,37.0,36.96,36.99,13596.0,33.2027,33.2117,33.1757,33.2027,13596.0
2020-07-22 11:40:00,36.99,37.0,36.98,36.98,28892.0,33.2027,33.2117,33.1937,33.1937,28892.0
2020-07-22 11:45:00,36.98,37.05,36.98,37.04,30909.0,33.1937,33.2565,33.1937,33.2476,30909.0
2020-07-22 11:50:00,37.03,37.03,36.99,37.0,13742.0,33.2386,33.2386,33.2027,33.2117,13742.0
2020-07-22 11:55:00,36.99,36.99,36.96,36.97,20585.0,33.2027,33.2027,33.1757,33.1847,20585.0
2020-07-22 12:00:00,36.98,37.03,36.98,36.99,26305.0,33.1937,33.2386,33.1937,33.2027,26305.0
2020-07-22 12:05:00,36.99,37.01,36.96,36.98,17663.0,33.2027,33.2206,33.1757,33.1937,17663.0
2020-07-22 12:10:00,36.98,37.06,36.97,37.05,14797.0,33.1937,33.2655,33.1847,33.2565,14797.0
2020-07-22 12:15:00,37.05,37.06,37.0,37.01,17464.0,33.2565,33.2655,33.2117,33.2206,17464.0
2020-07-22 12:20:00,37.01,37.02,36.99,37.02,13674.0,33.2206,33.2296,33.2027,33.2296,13674.0
2020-07-22 12:25:00,37.01,37.03,36.97,36.97,51309.0,33.2206,33.2386,33.1847,33.1847,51309.0
2020-07-22 12:30:00,36.98,37.02,36.97,37.02,13379.0,33.1937,33.2296,33.1847,33.2296,13379.0
2020-07-22 12:35:00,37.02,37.05,36.99,37.05,22643.0,33.2296,33.2565,33.2027,33.2565,22643.0
2020-07-22 12:40:00,37.04,37.05,37.02,37.03,20355.0,33.2476,33.2565,33.2296,33.2386,20355.0
2020-07-22 12:45:00,37.03,37.06,37.03,37.06,11705.0,33.2386,33.2655,33.2386,33.2655,11705.0
2020-07-22 12:50:00,37.05,37.06,37.03,37.04,16961.0,33.2565,33.2655,33.2386,33.2476,16961.0
2020-07-22 12:55:00,37.04,37.06,37.02,37.02,18654.0,33.2476,33.2655,33.2296,33.2296,18654.0
2020-07-22 13:00:00,37.02,37.03,36.97,36.98,12658.0,33.2296,33.2386,33.1847,33.1937,12658.0
2020-07-22 13:05:00,36.97,37.01,36.97,37.0,14536.0,33.1847,33.2206,33.1847,33.2117,14536.0
2020-07-22 13:10:00,36.99,37.03,36.97,37.02,15317.0,33.2027,33.2386,33.1847,33.2296,15317.0
2020-07-22 13:15:00,37.02,37.03,36.99,37.02,23225.0,33.2296,33.2386,33.2027,33.2296,23225.0
2020-07-22 13:20:00,37.01,37.02,36.98,36.98,10388.0,33.2206,33.2296,33.1937,33.1937,10388.0
2020-07-22 13:25:00,36.98,37.01,36.98,36.98,23281.0,33.1937,33.2206,33.1937,33.1937,23281.0
2020-07-22 13:30:00,36.98,36.99,36.95,36.98,27531.0,33.1937,33.2027,33.1668,33.1937,27531.0
2020-07-22 13:35:00,36.98,37.0,36.97,36.99,11295.0,33.1937,33.2117,33.1847,33.2027,11295.0
2020-07-22 13:40:00,37.0,37.01,36.99,36.99,14929.0,33.2117,33.2206,33.2027,33.2027,14929.0
2020-07-22 13:45:00,37.0,37.0,36.93,36.97,41569.0,33.2117,33.2117,33.1488,33.1847,41569.0
2020-07-22 13:50:00,36.97,36.99,36.95,36.96,26241.0,33.1847,33.2027,33.1668,33.1757,26241.0
2020-07-22 13:55:00,36.96,36.96,36.9,36.91,20181.0,33.1757,33.1757,33.1219,33.1309,20181.0
2020-07-22 14:00:00,36.9,36.95,36.89,36.93,17748.0,33.1219,33.1668,33.1129,33.1488,17748.0
2020-07-22 14:05:00,36.93,36.94,36.91,36.93,20144.0,33.1488,33.1578,33.1309,33.1488,20144.0
2020-07-22 14:10:00,36.94,36.96,36.92,36.95,20161.0,33.1578,33.1757,33.1398,33.1668,20161.0
2020-07-22 14:15:00,36.95,36.96,36.94,36.95,14272.0,33.1668,33.1757,33.1578,33.1668,14272.0
2020-07-22 14:20:00,36.95,36.98,36.95,36.96,22490.0,33.1668,33.1937,33.1668,33.1757,22490.0
2020-07-22 14:25:00,36.96,36.97,36.95,36.97,9881.0,33.1757,33.1847,33.1668,33.1847,9881.0
2020-07-22 14:30:00,36.96,36.97,36.91,36.95,42171.0,33.1757,33.1847,33.1309,33.1668,42171.0
2020-07-22 14:35:00,36.96,36.96,36.95,36.95,6204.0,33.1757,33.1757,33.1668,33.1668,6204.0
2020-07-22 14:40:00,36.96,36.99,36.95,36.98,22423.0,33.1757,33.2027,33.1668,33.1937,22423.0
2020-07-22 14:45:00,36.98,36.98,36.97,36.98,8142.0,33.1937,33.1937,33.1847,33.1937,8142.0
2020-07-22 14:50:00,36.98,37.01,36.97,36.99,19040.0,33.1937,33.2206,33.1847,33.2027,19040.0
2020-07-22 14:55:00,36.98,37.0,36.95,37.0,25340.0,33.1937,33.2117,33.1668,33.2117,25340.0
2020-07-22 15:00:00,37.0,37.01,36.98,37.0,43878.0,33.2117,33.2206,33.1937,33.2117,43878.0
2020-07-22 15:05:00,37.01,37.06,37.0,37.05,17372.0,33.2206,33.2655,33.2117,33.2565,17372.0
2020-07-22 15:10:00,37.05,37.12,37.04,37.1,39231.0,33.2565,33.3194,33.2476,33.3014,39231.0
2020-07-22 15:15:00,37.11,37.12,37.08,37.09,19877.0,33.3104,33.3194,33.2835,33.2924,19877.0
2020-07-22 15:20:00,37.1,37.13,37.09,37.12,35414.0,33.3014,33.3283,33.2924,33.3194,35414.0
2020-07-22 15:25:00,37.12,37.13,37.08,37.09,64573.0,33.3194,33.3283,33.2835,33.2924,64573.0
2020-07-22 15:30:00,37.1,37.11,37.06,37.08,39496.0,33.3014,33.3104,33.2655,33.2835,39496.0
2020-07-22 15:35:00,37.08,37.11,37.06,37.08,54390.0,33.2835,33.3104,33.2655,33.2835,54390.0
2020-07-22 15:40:00,37.08,37.08,37.05,37.07,72260.0,33.2835,33.2835,33.2565,33.2745,72260.0
2020-07-22 15:45:00,37.06,37.09,37.05,37.08,111788.0,33.2655,33.2924,33.2565,33.2835,111788.0
2020-07-22 15:50:00,37.08,37.1,37.05,37.07,116145.0,33.2835,33.3014,33.2565,33.2745,116145.0
2020-07-22 15:55:00,37.07,37.08,37.01,37.04,279645.0,33.2745,33.2835,33.2206,33.2476,279645.0
2020-07-23 09:30:00,37.07,37.32,37.06,37.31,67022.0,33.2745,33.4989,33.2655,33.4899,67022.0
2020-07-23 09:35:00,37.31,37.33,37.1,37.2,103992.0,33.4899,33.5079,33.3014,33.3912,103992.0
2020-07-23 09:40:00,37.22,37.23,37.16,37.2,22388.0,33.4091,33.4181,33.3553,33.3912,22388.0
2020-07-23 09:45:00,37.2,37.23,37.13,37.16,33056.0,33.3912,33.4181,33.3283,33.3553,33056.0
2020-07-23 09:50:00,37.16,37.22,37.12,37.2,24053.0,33.3553,33.4091,33.3194,33.3912,24053.0
2020-07-23 09:55:00,37.19,37.26,37.18,37.23,50074.0,33.3822,33.445,33.3732,33.4181,50074.0
2020-07-23 10:00:00,37.24,37.25,37.19,37.22,35972.0,33.4271,33.4361,33.3822,33.4091,35972.0
2020-07-23 10:05:00,37.21,37.22,37.11,37.12,38263.0,33.4002,33.4091,33.3104,33.3194,38263.0
2020-07-23 10:10:00,37.11,37.12,37.03,37.08,30921.0,33.3104,33.3194,33.2386,33.2835,30921.0
2020-07-23 10:15:00,37.08,37.1,37.03,37.03,113730.0,33.2835,33.3014,33.2386,33.2386,113730.0
2020-07-23 10:20:00,37.02,37.06,36.97,37.05,43776.0,33.2296,33.2655,33.1847,33.2565,43776.0
2020-07-23 10:25:00,37.05,37.1,37.04,37.09,20644.0,33.2565,33.3014,33.2476,33.2924,20644.0
2020-07-23 10:30:00,37.1,37.11,37.06,37.09,17998.0,33.3014,33.3104,33.2655,33.2924,17998.0
2020-07-23 10:35:00,37.09,37.15,37.05,37.15,16224.0,33.2924,33.3463,33.2565,33.3463,16224.0
2020-07-23 10:40:00,37.15,37.21,37.09,37.2,32943.0,33.3463,33.4002,33.2924,33.3912,32943.0
2020-07-23 10:45:00,37.21,37.24,37.2,37.22,21346.0,33.4002,33.4271,33.3912,33.4091,21346.0
2020-07-23 10:50:00,37.22,37.23,37.15,37.17,43909.0,33.4091,33.4181,33.3463,33.3642,43909.0
2020-07-23 10:55:00,37.18,37.26,37.17,37.21,20580.0,33.3732,33.445,33.3642,33.4002,20580.0
2020-07-23 11:00:00,37.22,37.25,37.21,37.22,22192.0,33.4091,33.4361,33.4002,33.4091,22192.0
2020-07-23 11:05:00,37.22,37.29,37.18,37.27,29609.0,33.4091,33.472,33.3732,33.454,29609.0
2020-07-23 11:10:00,37.27,37.3,37.25,37.28,38066.0,33.454,33.4809,33.4361,33.463,38066.0
2020-07-23 11:15:00,37.27,37.28,37.23,37.25,49974.0,33.454,33.463,33.4181,33.4361,49974.0
2020-07-23 11:20:00,37.25,37.34,37.23,37.34,31350.0,33.4361,33.5168,33.4181,33.5168,31350.0
2020-07-23 11:25:00,37.34,37.36,37.31,37.32,28306.0,33.5168,33.5348,33.4899,33.4989,28306.0
2020-07-23 11:30:00,37.32,37.34,37.29,37.32,39038.0,33.4989,33.5168,33.472,33.4989,39038.0
2020-07-23 11:35:00,37.32,37.35,37.29,37.34,30707.0,33.4989,33.5258,33.472,33.5168,30707.0
2020-07-23 11:40:00,37.34,37.35,37.31,37.31,34921.0,33.5168,33.5258,33.4899,33.4899,34921.0
2020-07-23 11:45:00,37.32,37.34,37.3,37.33,40199.0,33.4989,33.5168,33.4809,33.5079,40199.0
2020-07-23 11:50:00,37.33,37.36,37.32,37.32,48980.0,33.5079,33.5348,33.4989,33.4989,48980.0
2020-07-23 11:55:00,37.32,37.4,37.32,37.37,108459.0,33.4989,33.5707,33.4989,33.5438,108459.0
2020-07-23 12:00:00,37.37,37.39,37.34,37.39,83843.0,33.5438,33.5617,33.5168,33.5617,83843.0
2020-07-23 12:05:00,37.38,37.41,37.36,37.41,63334.0,33.5527,33.5797,33.5348,33.5797,63334.0
2020-07-23 12:10:00,37.42,37.48,37.42,37.46,27530.0,33.5887,33.6425,33.5887,33.6246,27530.0
2020-07-23 12:15:00,37.47,37.49,37.44,37.48,20921.0,33.6335,33.6515,33.6066,33.6425,20921.0
2020-07-23 12:20:00,37.49,37.58,37.49,37.56,24983.0,33.6515,33.7323,33.6515,33.7143,24983.0
2020-07-23 12:25:00,37.56,37.58,37.53,37.55,30740.0,33.7143,33.7323,33.6874,33.7053,30740.0
2020-07-23 12:30:00,37.55,37.6,37.51,37.59,29984.0,33.7053,33.7502,33.6694,33.7412,29984.0
2020-07-23 12:35:00,37.59,37.6,37.52,37.52,39306.0,33.7412,33.7502,33.6784,33.6784,39306.0
2020-07-23 12:40:00,37.52,37.58,37.49,37.58,24810.0,33.6784,33.7323,33.6515,33.7323,24810.0
2020-07-23 12:45:00,37.58,37.58,37.51,37.55,16484.0,33.7323,33.7323,33.6694,33.7053,16484.0
2020-07-23 12:50:00,37.55,37.63,37.53,37.62,56219.0,33.7053,33.7771,33.6874,33.7682,56219.0
2020-07-23 12:55:00,37.62,37.64,37.52,37.52,21980.0,33.7682,33.7861,33.6784,33.6784,21980.0
2020-07-23 13:00:00,37.52,37.57,37.5,37.56,19516.0,33.6784,33.7233,33.6605,33.7143,19516.0
2020-07-23 13:05:00,37.56,37.58,37.52,37.54,13535.0,33.7143,33.7323,33.6784,33.6964,13535.0
2020-07-23 13:10:00,37.53,37.57,37.51,37.55,17947.0,33.6874,33.7233,33.6694,33.7053,17947.0
2020-07-23 13:15:00,37.55,37.59,37.53,37.58,20683.0,33.7053,33.7412,33.6874,33.7323,20683.0
2020-07-23 13:20:00,37.59,37.62,37.57,37.62,23665.0,33.7412,33.7682,33.7233,33.7682,23665.0
2020-07-23 13:25:00,37.61,37.61,37.58,37.59,19635.0,33.7592,33.7592,33.7323,33.7412,19635.0
2020-07-23 13:30:00,37.6,37.6,37.52,37.53,37371.0,33.7502,33.7502,33.6784,33.6874,37371.0
2020-07-23 13:35:00,37.53,37.53,37.5,37.52,23268.0,33.6874,33.6874,33.6605,33.6784,23268.0
2020-07-23 13:40:00,37.51,37.55,37.44,37.47,26531.0,33.6694,33.7053,33.6066,33.6335,26531.0
2020-07-23 13:45:00,37.47,37.49,37.45,37.47,22263.0,33.6335,33.6515,33.6156,33.6335,22263.0
2020-07-23 13:50:00,37.47,37.48,37.41,37.41,27096.0,33.6335,33.6425,33.5797,33.5797,27096.0
2020-07-23 13:55:00,37.41,37.43,37.38,37.43,24847.0,33.5797,33.5976,33.5527,33.5976,24847.0
2020-07-23 14:00:00,37.42,37.43,37.34,37.37,56836.0,33.5887,33.5976,33.5168,33.5438,56836.0
2020-07-23 14:05:00,37.37,37.41,37.35,37.39,27092.0,33.5438,33.5797,33.5258,33.5617,27092.0
2020-07-23 14:10:00,37.39,37.39,37.32,37.36,35819.0,33.5617,33.5617,33.4989,33.5348,35819.0
2020-07-23 14:15:00,37.36,37.36,37.27,37.33,37449.0,33.5348,33.5348,33.454,33.5079,37449.0
2020-07-23 14:20:00,37.33,37.36,37.28,37.35,30802.0,33.5079,33.5348,33.463,33.5258,30802.0
2020-07-23 14:25:00,37.36,37.39,37.33,37.39,24209.0,33.5348,33.5617,33.5079,33.5617,24209.0
2020-07-23 14:30:00,37.38,37.44,37.33,37.41,38231.0,33.5527,33.6066,33.5079,33.5797,38231.0
2020-07-23 14:35:00,37.42,37.45,37.39,37.42,117352.0,33.5887,33.6156,33.5617,33.5887,117352.0
2020-07-23 14:40:00,37.42,37.46,37.4,37.42,34096.0,33.5887,33.6246,33.5707,33.5887,34096.0
2020-07-23 14:45:00,37.41,37.45,37.36,37.43,25100.0,33.5797,33.6156,33.5348,33.5976,25100.0
2020-07-23 14:50:00,37.43,37.52,37.43,37.51,27774.0,33.5976,33.6784,33.5976,33.6694,27774.0
2020-07-23 14:55:00,37.5,37.5,37.43,37.47,35403.0,33.6605,33.6605,33.5976,33.6335,35403.0
2020-07-23 15:00:00,37.47,37.49,37.44,37.47,19005.0,33.6335,33.6515,33.6066,33.6335,19005.0
2020-07-23 15:05:00,37.48,37.49,37.38,37.38,35058.0,33.6425,33.6515,33.5527,33.5527,35058.0
2020-07-23 15:10:00,37.39,37.45,37.37,37.41,40498.0,33.5617,33.6156,33.5438,33.5797,40498.0
2020-07-23 15:15:00,37.41,37.46,37.39,37.46,121317.0,33.5797,33.6246,33.5617,33.6246,121317.0
2020-07-23 15:20:00,37.47,37.49,37.42,37.44,56533.0,33.6335,33.6515,33.5887,33.6066,56533.0
2020-07-23 15:25:00,37.44,37.47,37.41,37.45,52676.0,33.6066,33.6335,33.5797,33.6156,52676.0
2020-07-23 15:30:00,37.45,37.45,37.35,37.43,177194.0,33.6156,33.6156,33.5258,33.5976,177194.0
2020-07-23 15:35:00,37.42,37.42,37.34,37.39,141859.0,33.5887,33.5887,33.5168,33.5617,141859.0
2020-07-23 15:40:00,37.38,37.4,37.36,37.38,112236.0,33.5527,33.5707,33.5348,33.5527,112236.0
2020-07-23 15:45:00,37.38,37.4,37.35,37.36,88148.0,33.5527,33.5707,33.5258,33.5348,88148.0
2020-07-23 15:50:00,37.37,37.37,37.28,37.37,102218.0,33.5438,33.5438,33.463,33.5438,102218.0
2020-07-23 15:55:00,37.37,37.43,37.34,37.35,275126.0,33.5438,33.5976,33.5168,33.5258,275126.0
2020-07-24 09:30:00,37.34,37.43,37.2,37.22,71653.0,33.5168,33.5976,33.3912,33.4091,71653.0
2020-07-24 09:35:00,37.23,37.43,37.2,37.28,69655.0,33.4181,33.5976,33.3912,33.463,69655.0
2020-07-24 09:40:00,37.28,37.43,37.26,37.26,31461.0,33.463,33.5976,33.445,33.445,31461.0
2020-07-24 09:45:00,37.21,37.43,37.2,37.39,34692.0,33.4002,33.5976,33.3912,33.5617,34692.0
2020-07-24 09:50:00,37.4,37.42,37.3,37.3,31091.0,33.5707,33.5887,33.4809,33.4809,31091.0
2020-07-24 09:55:00,37.32,37.34,37.22,37.24,25334.0,33.4989,33.5168,33.4091,33.4271,25334.0
2020-07-24 10:00:00,37.24,37.36,37.24,37.36,38575.0,33.4271,33.5348,33.4271,33.5348,38575.0
2020-07-24 10:05:00,37.36,37.36,37.2,37.24,16832.0,33.5348,33.5348,33.3912,33.4271,16832.0
2020-07-24 10:10:00,37.25,37.32,37.23,37.32,30767.0,33.4361,33.4989,33.4181,33.4989,30767.0
2020-07-24 10:15:00,37.31,37.31,37.18,37.19,24044.0,33.4899,33.4899,33.3732,33.3822,24044.0
2020-07-24 10:20:00,37.19,37.23,37.14,37.19,16972.0,33.3822,33.4181,33.3373,33.3822,16972.0
2020-07-24 10:25:00,37.2,37.26,37.18,37.22,29244.0,33.3912,33.445,33.3732,33.4091,29244.0
2020-07-24 10:30:00,37.23,37.23,37.12,37.15,29897.0,33.4181,33.4181,33.3194,33.3463,29897.0
2020-07-24 10:35:00,37.15,37.21,37.14,37.18,29657.0,33.3463,33.4002,33.3373,33.3732,29657.0
2020-07-24 10:40:00,37.18,37.25,37.16,37.23,39336.0,33.3732,33.4361,33.3553,33.4181,39336.0
2020-07-24 10:45:00,37.24,37.31,37.23,37.28,39107.0,33.4271,33.4899,33.4181,33.463,39107.0
2020-07-24 10:50:00,37.28,37.28,37.15,37.21,60620.0,33.463,33.463,33.3463,33.4002,60620.0
2020-07-24 10:55:00,37.22,37.23,37.14,37.2,38665.0,33.4091,33.4181,33.3373,33.3912,38665.0
2020-07-24 11:00:00,37.2,37.3,37.18,37.27,29470.0,33.3912,33.4809,33.3732,33.454,29470.0
2020-07-24 11:05:00,37.26,37.28,37.24,37.25,20776.0,33.445,33.463,33.4271,33.4361,20776.0
2020-07-24 11:10:00,37.26,37.28,37.18,37.19,23653.0,33.445,33.463,33.3732,33.3822,23653.0
2020-07-24 11:15:00,37.18,37.22,37.12,37.14,24849.0,33.3732,33.4091,33.3194,33.3373,24849.0
2020-07-24 11:20:00,37.13,37.16,37.11,37.12,19822.0,33.3283,33.3553,33.3104,33.3194,19822.0
2020-07-24 11:25:00,37.12,37.14,37.06,37.08,19803.0,33.3194,33.3373,33.2655,33.2835,19803.0
2020-07-24 11:30:00,37.07,37.1,37.02,37.03,25805.0,33.2745,33.3014,33.2296,33.2386,25805.0
2020-07-24 11:35:00,37.02,37.09,37.02,37.05,22075.0,33.2296,33.2924,33.2296,33.2565,22075.0
2020-07-24 11:40:00,37.04,37.06,37.01,37.02,17815.0,33.2476,33.2655,33.2206,33.2296,17815.0
2020-07-24 11:45:00,37.02,37.03,36.96,36.98,17308.0,33.2296,33.2386,33.1757,33.1937,17308.0
2020-07-24 11:50:00,36.99,37.02,36.99,37.0,9084.0,33.2027,33.2296,33.2027,33.2117,9084.0
2020-07-24 11:55:00,37.01,37.02,36.95,36.97,21487.0,33.2206,33.2296,33.1668,33.1847,21487.0
2020-07-24 12:00:00,36.98,37.0,36.95,36.97,26594.0,33.1937,33.2117,33.1668,33.1847,26594.0
2020-07-24 12:05:00,36.96,36.97,36.91,36.94,23798.0,33.1757,33.1847,33.1309,33.1578,23798.0
2020-07-24 12:10:00,36.94,37.01,36.94,37.01,26329.0,33.1578,33.2206,33.1578,33.2206,26329.0
2020-07-24 12:15:00,37.01,37.02,36.98,36.99,18698.0,33.2206,33.2296,33.1937,33.2027,18698.0
2020-07-24 12:20:00,36.98,36.98,36.92,36.94,30404.0,33.1937,33.1937,33.1398,33.1578,30404.0
2020-07-24 12:25:00,36.93,36.94,36.89,36.9,28011.0,33.1488,33.1578,33.1129,33.1219,28011.0
2020-07-24 12:30:00,36.89,36.95,36.89,36.95,24242.0,33.1129,33.1668,33.1129,33.1668,24242.0
2020-07-24 12:35:00,36.95,36.95,36.91,36.92,24740.0,33.1668,33.1668,33.1309,33.1398,24740.0
2020-07-24 12:40:00,36.92,36.95,36.91,36.94,20661.0,33.1398,33.1668,33.1309,33.1578,20661.0
2020-07-24 12:45:00,36.94,36.97,36.92,36.93,15251.0,33.1578,33.1847,33.1398,33.1488,15251.0
2020-07-24 12:50:00,36.93,36.96,36.92,36.94,11917.0,33.1488,33.1757,33.1398,33.1578,11917.0
2020-07-24 12:55:00,36.93,36.97,36.91,36.97,13290.0,33.1488,33.1847,33.1309,33.1847,13290.0
2020-07-24 13:00:00,36.96,36.98,36.95,36.97,18500.0,33.1757,33.1937,33.1668,33.1847,18500.0
2020-07-24 13:05:00,36.97,36.98,36.92,36.97,20572.0,33.1847,33.1937,33.1398,33.1847,20572.0
2020-07-24 13:10:00,36.96,36.98,36.91,36.91,12636.0,33.1757,33.1937,33.1309,33.1309,12636.0
2020-07-24 13:15:00,36.92,36.96,36.91,36.96,18246.0,33.1398,33.1757,33.1309,33.1757,18246.0
2020-07-24 13:20:00,36.96,36.99,36.95,36.97,14411.0,33.1757,33.2027,33.1668,33.1847,14411.0
2020-07-24 13:25:00,36.97,36.98,36.93,36.95,35637.0,33.1847,33.1937,33.1488,33.1668,35637.0
2020-07-24 13:30:00,36.94,36.98,36.92,36.97,17605.0,33.1578,33.1937,33.1398,33.1847,17605.0
2020-07-24 13:35:00,36.96,36.98,36.93,36.94,17966.0,33.1757,33.1937,33.1488,33.1578,17966.0
2020-07-24 13:40:00,36.94,36.95,36.89,36.91,22459.0,33.1578,33.1668,33.1129,33.1309,22459.0
2020-07-24 13:45:00,36.91,36.94,36.89,36.9,9866.0,33.1309,33.1578,33.1129,33.1219,9866.0
2020-07-24 13:50:00,36.89,36.95,36.89,36.95,22055.0,33.1129,33.1668,33.1129,33.1668,22055.0
2020-07-24 13:55:00,36.94,36.95,36.92,36.95,17844.0,33.1578,33.1668,33.1398,33.1668,17844.0
2020-07-24 14:00:00,36.95,36.97,36.94,36.96,15228.0,33.1668,33.1847,33.1578,33.1757,15228.0
2020-07-24 14:05:00,36.95,36.99,36.95,36.97,16788.0,33.1668,33.2027,33.1668,33.1847,16788.0
2020-07-24 14:10:00,36.97,36.98,36.95,36.96,18807.0,33.1847,33.1937,33.1668,33.1757,18807.0
2020-07-24 14:15:00,36.95,37.0,36.92,36.97,20491.0,33.1668,33.2117,33.1398,33.1847,20491.0
2020-07-24 14:20:00,36.96,37.0,36.96,36.99,22804.0,33.1757,33.2117,33.1757,33.2027,22804.0
2020-07-24 14:25:00,36.99,37.01,36.97,36.98,26576.0,33.2027,33.2206,33.1847,33.1937,26576.0
2020-07-24 14:30:00,36.97,36.98,36.94,36.98,36672.0,33.1847,33.1937,33.1578,33.1937,36672.0
2020-07-24 14:35:00,36.97,36.99,36.96,36.96,29008.0,33.1847,33.2027,33.1757,33.1757,29008.0
2020-07-24 14:40:00,36.97,36.99,36.95,36.97,34660.0,33.1847,33.2027,33.1668,33.1847,34660.0
2020-07-24 14:45:00,36.96,36.98,36.94,36.94,16319.0,33.1757,33.1937,33.1578,33.1578,16319.0
2020-07-24 14:50:00,36.93,36.94,36.91,36.92,24689.0,33.1488,33.1578,33.1309,33.1398,24689.0
2020-07-24 14:55:00,36.93,36.94,36.92,36.93,28834.0,33.1488,33.1578,33.1398,33.1488,28834.0
2020-07-24 15:00:00,36.92,36.93,36.88,36.92,48045.0,33.1398,33.1488,33.1039,33.1398,48045.0
2020-07-24 15:05:00,36.91,36.94,36.91,36.93,35696.0,33.1309,33.1578,33.1309,33.1488,35696.0
2020-07-24 15:10:00,36.92,36.94,36.91,36.93,40544.0,33.1398,33.1578,33.1309,33.1488,40544.0
2020-07-24 15:15:00,36.93,36.93,36.83,36.83,104384.0,33.1488,33.1488,33.0591,33.0591,104384.0
2020-07-24 15:20:00,36.83,36.87,36.83,36.84,37746.0,33.0591,33.095,33.0591,33.068,37746.0
2020-07-24 15:25:00,36.84,36.86,36.77,36.8,72774.0,33.068,33.086,33.0052,33.0321,72774.0
2020-07-24 15:30:00,36.8,36.81,36.74,36.76,86960.0,33.0321,33.0411,32.9783,32.9962,86960.0
2020-07-24 15:35:00,36.76,36.82,36.75,36.82,122997.0,32.9962,33.0501,32.9873,33.0501,122997.0
2020-07-24 15:40:00,36.82,36.84,36.78,36.79,74495.0,33.0501,33.068,33.0142,33.0232,74495.0
2020-07-24 15:45:00,36.78,36.82,36.71,36.71,100123.0,33.0142,33.0501,32.9513,32.9513,100123.0
2020-07-24 15:50:00,36.71,36.82,36.7,36.77,180346.0,32.9513,33.0501,32.9424,33.0052,180346.0
2020-07-24 15:55:00,36.78,36.81,36.74,36.79,294683.0,33.0142,33.0411,32.9783,33.0232,294683.0
2020-07-27 09:30:00,36.72,36.8,36.5,36.53,75422.0,32.9603,33.0321,32.7628,32.7898,75422.0
2020-07-27 09:35:00,36.52,36.62,36.5,36.55,41775.0,32.7808,32.8706,32.7628,32.8077,41775.0
2020-07-27 09:40:00,36.54,36.68,36.53,36.66,30419.0,32.7988,32.9244,32.7898,32.9065,30419.0
2020-07-27 09:45:00,36.66,36.74,36.62,36.72,36109.0,32.9065,32.9783,32.8706,32.9603,36109.0
2020-07-27 09:50:00,36.71,36.81,36.7,36.79,40467.0,32.9513,33.0411,32.9424,33.0232,40467.0
2020-07-27 09:55:00,36.79,36.86,36.78,36.82,23115.0,33.0232,33.086,33.0142,33.0501,23115.0
2020-07-27 10:00:00,36.82,36.83,36.73,36.79,16400.0,33.0501,33.0591,32.9693,33.0232,16400.0
2020-07-27 10:05:00,36.8,36.84,36.78,36.8,20549.0,33.0321,33.068,33.0142,33.0321,20549.0
2020-07-27 10:10:00,36.81,36.93,36.8,36.9,29204.0,33.0411,33.1488,33.0321,33.1219,29204.0
2020-07-27 10:15:00,36.91,36.94,36.89,36.91,18702.0,33.1309,33.1578,33.1129,33.1309,18702.0
2020-07-27 10:20:00,36.91,36.94,36.89,36.91,23528.0,33.1309,33.1578,33.1129,33.1309,23528.0
2020-07-27 10:25:00,36.9,36.95,36.89,36.93,25057.0,33.1219,33.1668,33.1129,33.1488,25057.0
2020-07-27 10:30:00,36.92,36.92,36.85,36.86,16592.0,33.1398,33.1398,33.077,33.086,16592.0
2020-07-27 10:35:00,36.85,36.92,36.84,36.89,17094.0,33.077,33.1398,33.068,33.1129,17094.0
2020-07-27 10:40:00,36.89,36.93,36.86,36.91,23062.0,33.1129,33.1488,33.086,33.1309,23062.0
2020-07-27 10:45:00,36.92,36.94,36.88,36.94,23698.0,33.1398,33.1578,33.1039,33.1578,23698.0
2020-07-27 10:50:00,36.94,36.95,36.89,36.92,14199.0,33.1578,33.1668,33.1129,33.1398,14199.0
2020-07-27 10:55:00,36.92,36.95,36.89,36.94,20686.0,33.1398,33.1668,33.1129,33.1578,20686.0
2020-07-27 11:00:00,36.94,37.04,36.93,36.98,89775.0,33.1578,33.2476,33.1488,33.1937,89775.0
2020-07-27 11:05:00,37.0,37.11,37.0,37.09,46566.0,33.2117,33.3104,33.2117,33.2924,46566.0
2020-07-27 11:10:00,37.08,37.08,37.02,37.05,29931.0,33.2835,33.2835,33.2296,33.2565,29931.0
2020-07-27 11:15:00,37.05,37.06,37.01,37.04,33438.0,33.2565,33.2655,33.2206,33.2476,33438.0
2020-07-27 11:20:00,37.04,37.06,37.01,37.02,39719.0,33.2476,33.2655,33.2206,33.2296,39719.0
2020-07-27 11:25:00,37.02,37.08,37.02,37.07,52934.0,33.2296,33.2835,33.2296,33.2745,52934.0
2020-07-27 11:30:00,37.06,37.12,37.06,37.12,45341.0,33.2655,33.3194,33.2655,33.3194,45341.0
2020-07-27 11:35:00,37.11,37.12,37.05,37.11,32897.0,33.3104,33.3194,33.2565,33.3104,32897.0
2020-07-27 11:40:00,37.12,37.12,37.1,37.11,17206.0,33.3194,33.3194,33.3014,33.3104,17206.0
2020-07-27 11:45:00,37.11,37.16,37.1,37.16,18506.0,33.3104,33.3553,33.3014,33.3553,18506.0
2020-07-27 11:50:00,37.17,37.19,37.14,37.15,23022.0,33.3642,33.3822,33.3373,33.3463,23022.0
2020-07-27 11:55:00,37.15,37.16,37.12,37.13,12006.0,33.3463,33.3553,33.3194,33.3283,12006.0
2020-07-27 12:00:00,37.13,37.16,37.12,37.15,11726.0,33.3283,33.3553,33.3194,33.3463,11726.0
2020-07-27 12:05:00,37.16,37.17,37.14,37.14,29330.0,33.3553,33.3642,33.3373,33.3373,29330.0
2020-07-27 12:10:00,37.14,37.15,37.12,37.15,7594.0,33.3373,33.3463,33.3194,33.3463,7594.0
2020-07-27 12:15:00,37.15,37.16,37.1,37.1,26258.0,33.3463,33.3553,33.3014,33.3014,26258.0
2020-07-27 12:20:00,37.11,37.16,37.1,37.13,17647.0,33.3104,33.3553,33.3014,33.3283,17647.0
2020-07-27 12:25:00,37.13,37.16,37.11,37.15,24669.0,33.3283,33.3553,33.3104,33.3463,24669.0
2020-07-27 12:30:00,37.15,37.17,37.13,37.15,13790.0,33.3463,33.3642,33.3283,33.3463,13790.0
2020-07-27 12:35:00,37.16,37.16,37.11,37.12,28366.0,33.3553,33.3553,33.3104,33.3194,28366.0
2020-07-27 12:40:00,37.13,37.16,37.1,37.14,24833.0,33.3283,33.3553,33.3014,33.3373,24833.0
2020-07-27 12:45:00,37.14,37.14,37.1,37.12,23902.0,33.3373,33.3373,33.3014,33.3194,23902.0
2020-07-27 12:50:00,37.11,37.13,37.09,37.12,34356.0,33.3104,33.3283,33.2924,33.3194,34356.0
2020-07-27 12:55:00,37.12,37.13,37.09,37.09,18710.0,33.3194,33.3283,33.2924,33.2924,18710.0
2020-07-27 13:00:00,37.1,37.11,37.09,37.1,6019.0,33.3014,33.3104,33.2924,33.3014,6019.0
2020-07-27 13:05:00,37.11,37.11,37.08,37.08,11543.0,33.3104,33.3104,33.2835,33.2835,11543.0
2020-07-27 13:10:00,37.08,37.13,37.08,37.13,10946.0,33.2835,33.3283,33.2835,33.3283,10946.0
2020-07-27 13:15:00,37.13,37.13,37.1,37.12,19860.0,33.3283,33.3283,33.3014,33.3194,19860.0
2020-07-27 13:20:00,37.12,37.14,37.11,37.13,6119.0,33.3194,33.3373,33.3104,33.3283,6119.0
2020-07-27 13:25:00,37.14,37.15,37.11,37.15,23288.0,33.3373,33.3463,33.3104,33.3463,23288.0
2020-07-27 13:30:00,37.15,37.16,37.14,37.16,7502.0,33.3463,33.3553,33.3373,33.3553,7502.0
2020-07-27 13:35:00,37.16,37.21,37.16,37.2,23673.0,33.3553,33.4002,33.3553,33.3912,23673.0
2020-07-27 13:40:00,37.2,37.2,37.15,37.18,15026.0,33.3912,33.3912,33.3463,33.3732,15026.0
2020-07-27 13:45:00,37.19,37.21,37.17,37.19,17989.0,33.3822,33.4002,33.3642,33.3822,17989.0
2020-07-27 13:50:00,37.19,37.19,37.16,37.17,17434.0,33.3822,33.3822,33.3553,33.3642,17434.0
2020-07-27 13:55:00,37.17,37.18,37.13,37.13,9795.0,33.3642,33.3732,33.3283,33.3283,9795.0
2020-07-27 14:00:00,37.14,37.15,37.11,37.13,41703.0,33.3373,33.3463,33.3104,33.3283,41703.0
2020-07-27 14:05:00,37.13,37.13,37.08,37.09,19687.0,33.3283,33.3283,33.2835,33.2924,19687.0
2020-07-27 14:10:00,37.09,37.11,37.05,37.06,18837.0,33.2924,33.3104,33.2565,33.2655,18837.0
2020-07-27 14:15:00,37.05,37.07,37.04,37.07,18527.0,33.2565,33.2745,33.2476,33.2745,18527.0
2020-07-27 14:20:00,37.08,37.09,37.07,37.09,14362.0,33.2835,33.2924,33.2745,33.2924,14362.0
2020-07-27 14:25:00,37.09,37.1,37.05,37.08,32902.0,33.2924,33.3014,33.2565,33.2835,32902.0
2020-07-27 14:30:00,37.08,37.09,37.04,37.05,15741.0,33.2835,33.2924,33.2476,33.2565,15741.0
2020-07-27 14:35:00,37.05,37.05,37.02,37.05,20004.0,33.2565,33.2565,33.2296,33.2565,20004.0
2020-07-27 14:40:00,37.05,37.05,37.01,37.02,19040.0,33.2565,33.2565,33.2206,33.2296,19040.0
2020-07-27 14:45:00,37.02,37.03,36.98,37.01,29856.0,33.2296,33.2386,33.1937,33.2206,29856.0
2020-07-27 14:50:00,37.01,37.01,36.97,37.0,20019.0,33.2206,33.2206,33.1847,33.2117,20019.0
2020-07-27 14:55:00,37.0,37.01,36.97,36.98,18269.0,33.2117,33.2206,33.1847,33.1937,18269.0
2020-07-27 15:00:00,36.98,36.99,36.95,36.96,23159.0,33.1937,33.2027,33.1668,33.1757,23159.0
2020-07-27 15:05:00,36.96,37.0,36.96,37.0,21096.0,33.1757,33.2117,33.1757,33.2117,21096.0
2020-07-27 15:10:00,37.0,37.0,36.98,36.99,19795.0,33.2117,33.2117,33.1937,33.2027,19795.0
2020-07-27 15:15:00,36.98,37.01,36.96,36.97,48910.0,33.1937,33.2206,33.1757,33.1847,48910.0
2020-07-27 15:20:00,36.97,37.01,36.96,36.99,65803.0,33.1847,33.2206,33.1757,33.2027,65803.0
2020-07-27 15:25:00,37.0,37.02,36.99,37.01,27852.0,33.2117,33.2296,33.2027,33.2206,27852.0
2020-07-27 15:30:00,37.01,37.05,37.0,37.04,70634.0,33.2206,33.2565,33.2117,33.2476,70634.0
2020-07-27 15:35:00,37.03,37.04,37.02,37.03,26454.0,33.2386,33.2476,33.2296,33.2386,26454.0
2020-07-27 15:40:00,37.04,37.04,37.02,37.04,80984.0,33.2476,33.2476,33.2296,33.2476,80984.0
2020-07-27 15:45:00,37.03,37.07,37.01,37.07,92753.0,33.2386,33.2745,33.2206,33.2745,92753.0
2020-07-27 15:50:00,37.07,37.07,37.03,37.05,76337.0,33.2745,33.2745,33.2386,33.2565,76337.0
2020-07-27 15:55:00,37.05,37.08,37.02,37.07,172259.0,33.2565,33.2835,33.2296,33.2745,172259.0
2020-07-28 09:30:00,36.92,37.15,36.89,37.09,60846.0,33.1398,33.3463,33.1129,33.2924,60846.0
2020-07-28 09:35:00,37.08,37.11,36.92,37.01,34302.0,33.2835,33.3104,33.1398,33.2206,34302.0
2020-07-28 09:40:00,37.01,37.01,36.85,36.86,33059.0,33.2206,33.2206,33.077,33.086,33059.0
2020-07-28 09:45:00,36.85,37.01,36.78,36.99,44158.0,33.077,33.2206,33.0142,33.2027,44158.0
2020-07-28 09:50:00,36.99,37.01,36.92,36.96,32225.0,33.2027,33.2206,33.1398,33.1757,32225.0
2020-07-28 09:55:00,36.96,37.0,36.93,36.97,24023.0,33.1757,33.2117,33.1488,33.1847,24023.0
2020-07-28 10:00:00,36.96,37.04,36.93,37.02,39324.0,33.1757,33.2476,33.1488,33.2296,39324.0
2020-07-28 10:05:00,37.03,37.05,36.96,36.98,23711.0,33.2386,33.2565,33.1757,33.1937,23711.0
2020-07-28 10:10:00,36.98,37.01,36.93,36.95,17465.0,33.1937,33.2206,33.1488,33.1668,17465.0
2020-07-28 10:15:00,36.96,37.0,36.95,36.98,26550.0,33.1757,33.2117,33.1668,33.1937,26550.0
2020-07-28 10:20:00,36.98,37.01,36.96,36.99,17137.0,33.1937,33.2206,33.1757,33.2027,17137.0
2020-07-28 10:25:00,37.0,37.0,36.93,36.97,21228.0,33.2117,33.2117,33.1488,33.1847,21228.0
2020-07-28 10:30:00,36.97,36.98,36.88,36.91,27450.0,33.1847,33.1937,33.1039,33.1309,27450.0
2020-07-28 10:35:00,36.92,36.94,36.9,36.92,11784.0,33.1398,33.1578,33.1219,33.1398,11784.0
2020-07-28 10:40:00,36.92,36.92,36.85,36.85,17329.0,33.1398,33.1398,33.077,33.077,17329.0
2020-07-28 10:45:00,36.85,36.86,36.83,36.86,19815.0,33.077,33.086,33.0591,33.086,19815.0
2020-07-28 10:50:00,36.86,36.93,36.85,36.89,21610.0,33.086,33.1488,33.077,33.1129,21610.0
2020-07-28 10:55:00,36.89,36.91,36.88,36.9,16433.0,33.1129,33.1309,33.1039,33.1219,16433.0
2020-07-28 11:00:00,36.9,36.91,36.84,36.84,15392.0,33.1219,33.1309,33.068,33.068,15392.0
2020-07-28 11:05:00,36.84,36.89,36.81,36.89,23945.0,33.068,33.1129,33.0411,33.1129,23945.0
2020-07-28 11:10:00,36.89,36.98,36.88,36.95,28002.0,33.1129,33.1937,33.1039,33.1668,28002.0
2020-07-28 11:15:00,36.95,36.97,36.94,36.96,13870.0,33.1668,33.1847,33.1578,33.1757,13870.0
2020-07-28 11:20:00,36.96,36.97,36.94,36.94,9143.0,33.1757,33.1847,33.1578,33.1578,9143.0
2020-07-28 11:25:00,36.94,36.97,36.93,36.94,27126.0,33.1578,33.1847,33.1488,33.1578,27126.0
2020-07-28 11:30:00,36.94,36.97,36.92,36.95,19583.0,33.1578,33.1847,33.1398,33.1668,19583.0
2020-07-28 11:35:00,36.95,36.97,36.91,36.96,21171.0,33.1668,33.1847,33.1309,33.1757,21171.0
2020-07-28 11:40:00,36.96,36.98,36.94,36.95,13859.0,33.1757,33.1937,33.1578,33.1668,13859.0
2020-07-28 11:45:00,36.95,36.97,36.94,36.95,23643.0,33.1668,33.1847,33.1578,33.1668,23643.0
2020-07-28 11:50:00,36.95,36.96,36.88,36.88,20655.0,33.1668,33.1757,33.1039,33.1039,20655.0
2020-07-28 11:55:00,36.88,36.89,36.84,36.87,27935.0,33.1039,33.1129,33.068,33.095,27935.0
2020-07-28 12:00:00,36.87,36.89,36.85,36.89,22395.0,33.095,33.1129,33.077,33.1129,22395.0
2020-07-28 12:05:00,36.89,36.9,36.86,36.86,30670.0,33.1129,33.1219,33.086,33.086,30670.0
2020-07-28 12:10:00,36.86,36.86,36.83,36.84,11614.0,33.086,33.086,33.0591,33.068,11614.0
2020-07-28 12:15:00,36.84,36.86,36.8,36.82,26146.0,33.068,33.086,33.0321,33.0501,26146.0
2020-07-28 12:20:00,36.82,36.82,36.78,36.81,10736.0,33.0501,33.0501,33.0142,33.0411,10736.0
2020-07-28 12:25:00,36.81,36.83,36.8,36.8,13379.0,33.0411,33.0591,33.0321,33.0321,13379.0
2020-07-28 12:30:00,36.8,36.82,36.78,36.8,21761.0,33.0321,33.0501,33.0142,33.0321,21761.0
2020-07-28 12:35:00,36.79,36.8,36.78,36.79,12104.0,33.0232,33.0321,33.0142,33.0232,12104.0
2020-07-28 12:40:00,36.78,36.79,36.76,36.76,18059.0,33.0142,33.0232,32.9962,32.9962,18059.0
2020-07-28 12:45:00,36.76,36.76,36.72,36.73,13269.0,32.9962,32.9962,32.9603,32.9693,13269.0
2020-07-28 12:50:00,36.73,36.74,36.69,36.73,22044.0,32.9693,32.9783,32.9334,32.9693,22044.0
2020-07-28 12:55:00,36.74,36.77,36.72,36.77,16962.0,32.9783,33.0052,32.9603,33.0052,16962.0
2020-07-28 13:00:00,36.76,36.77,36.71,36.72,16405.0,32.9962,33.0052,32.9513,32.9603,16405.0
2020-07-28 13:05:00,36.72,36.74,36.71,36.73,16266.0,32.9603,32.9783,32.9513,32.9693,16266.0
2020-07-28 13:10:00,36.73,36.73,36.69,36.7,11980.0,32.9693,32.9693,32.9334,32.9424,11980.0
2020-07-28 13:15:00,36.7,36.72,36.69,36.72,16742.0,32.9424,32.9603,32.9334,32.9603,16742.0
2020-07-28 13:20:00,36.72,36.75,36.71,36.73,13665.0,32.9603,32.9873,32.9513,32.9693,13665.0
2020-07-28 13:25:00,36.73,36.73,36.71,36.72,17812.0,32.9693,32.9693,32.9513,32.9603,17812.0
2020-07-28 13:30:00,36.73,36.77,36.72,36.75,34070.0,32.9693,33.0052,32.9603,32.9873,34070.0
2020-07-28 13:35:00,36.75,36.75,36.74,36.74,7327.0,32.9873,32.9873,32.9783,32.9783,7327.0
2020-07-28 13:40:00,36.74,36.8,36.74,36.79,36059.0,32.9783,33.0321,32.9783,33.0232,36059.0
2020-07-28 13:45:00,36.79,36.81,36.78,36.79,19969.0,33.0232,33.0411,33.0142,33.0232,19969.0
2020-07-28 13:50:00,36.78,36.84,36.78,36.84,26308.0,33.0142,33.068,33.0142,33.068,26308.0
2020-07-28 13:55:00,36.84,36.86,36.83,36.85,34589.0,33.068,33.086,33.0591,33.077,34589.0
2020-07-28 14:00:00,36.84,36.88,36.84,36.88,33373.0,33.068,33.1039,33.068,33.1039,33373.0
2020-07-28 14:05:00,36.88,36.89,36.86,36.88,21868.0,33.1039,33.1129,33.086,33.1039,21868.0
2020-07-28 14:10:00,36.88,36.91,36.87,36.88,25777.0,33.1039,33.1309,33.095,33.1039,25777.0
2020-07-28 14:15:00,36.87,36.87,36.79,36.82,29071.0,33.095,33.095,33.0232,33.0501,29071.0
2020-07-28 14:20:00,36.81,36.84,36.81,36.84,10325.0,33.0411,33.068,33.0411,33.068,10325.0
2020-07-28 14:25:00,36.83,36.85,36.81,36.83,26888.0,33.0591,33.077,33.0411,33.0591,26888.0
2020-07-28 14:30:00,36.83,36.84,36.82,36.84,16650.0,33.0591,33.068,33.0501,33.068,16650.0
2020-07-28 14:35:00,36.84,36.84,36.79,36.8,61280.0,33.068,33.068,33.0232,33.0321,61280.0
2020-07-28 14:40:00,36.8,36.8,36.76,36.8,35033.0,33.0321,33.0321,32.9962,33.0321,35033.0
2020-07-28 14:45:00,36.8,36.84,36.78,36.78,33992.0,33.0321,33.068,33.0142,33.0142,33992.0
2020-07-28 14:50:00,36.78,36.84,36.77,36.83,32724.0,33.0142,33.068,33.0052,33.0591,32724.0
2020-07-28 14:55:00,36.83,36.84,36.79,36.79,35812.0,33.0591,33.068,33.0232,33.0232,35812.0
2020-07-28 15:00:00,36.79,36.8,36.77,36.8,42059.0,33.0232,33.0321,33.0052,33.0321,42059.0
2020-07-28 15:05:00,36.8,36.81,36.79,36.8,22428.0,33.0321,33.0411,33.0232,33.0321,22428.0
2020-07-28 15:10:00,36.8,36.84,36.8,36.83,32581.0,33.0321,33.068,33.0321,33.0591,32581.0
2020-07-28 15:15:00,36.83,36.83,36.78,36.8,50136.0,33.0591,33.0591,33.0142,33.0321,50136.0
2020-07-28 15:20:00,36.8,36.81,36.78,36.8,26220.0,33.0321,33.0411,33.0142,33.0321,26220.0
2020-07-28 15:25:00,36.81,36.81,36.77,36.77,29634.0,33.0411,33.0411,33.0052,33.0052,29634.0
2020-07-28 15:30:00,36.77,36.81,36.74,36.77,61272.0,33.0052,33.0411,32.9783,33.0052,61272.0
2020-07-28 15:35:00,36.77,36.79,36.75,36.77,44128.0,33.0052,33.0232,32.9873,33.0052,44128.0
2020-07-28 15:40:00,36.77,36.78,36.71,36.71,30093.0,33.0052,33.0142,32.9513,32.9513,30093.0
2020-07-28 15:45:00,36.71,36.74,36.61,36.63,59417.0,32.9513,32.9783,32.8616,32.8795,59417.0
2020-07-28 15:50:00,36.62,36.62,36.57,36.59,137319.0,32.8706,32.8706,32.8257,32.8436,137319.0
2020-07-28 15:55:00,36.59,36.61,36.53,36.58,260567.0,32.8436,32.8616,32.7898,32.8347,260567.0
2020-07-29 09:30:00,36.64,37.12,36.56,37.11,80524.0,32.8885,33.3194,32.8167,33.3104,80524.0
2020-07-29 09:35:00,37.1,37.12,36.9,36.9,56214.0,33.3014,33.3194,33.1219,33.1219,56214.0
2020-07-29 09:40:00,36.91,37.04,36.9,37.02,26543.0,33.1309,33.2476,33.1219,33.2296,26543.0
2020-07-29 09:45:00,37.02,37.03,36.94,37.02,48553.0,33.2296,33.2386,33.1578,33.2296,48553.0
2020-07-29 09:50:00,37.02,37.09,36.94,37.03,31922.0,33.2296,33.2924,33.1578,33.2386,31922.0
2020-07-29 09:55:00,37.04,37.05,36.92,36.92,22950.0,33.2476,33.2565,33.1398,33.1398,22950.0
2020-07-29 10:00:00,36.92,37.07,36.91,37.06,95985.0,33.1398,33.2745,33.1309,33.2655,95985.0
2020-07-29 10:05:00,37.06,37.2,37.06,37.17,182672.0,33.2655,33.3912,33.2655,33.3642,182672.0
2020-07-29 10:10:00,37.18,37.34,37.16,37.31,52904.0,33.3732,33.5168,33.3553,33.4899,52904.0
2020-07-29 10:15:00,37.31,37.45,37.3,37.45,81549.0,33.4899,33.6156,33.4809,33.6156,81549.0
2020-07-29 10:20:00,37.45,37.45,37.29,37.34,71217.0,33.6156,33.6156,33.472,33.5168,71217.0
2020-07-29 10:25:00,37.34,37.4,37.31,37.38,17972.0,33.5168,33.5707,33.4899,33.5527,17972.0
2020-07-29 10:30:00,37.38,37.4,37.3,37.32,18548.0,33.5527,33.5707,33.4809,33.4989,18548.0
2020-07-29 10:35:00,37.32,37.34,37.3,37.31,24407.0,33.4989,33.5168,33.4809,33.4899,24407.0
2020-07-29 10:40:00,37.31,37.33,37.25,37.27,14483.0,33.4899,33.5079,33.4361,33.454,14483.0
2020-07-29 10:45:00,37.27,37.35,37.22,37.35,173326.0,33.454,33.5258,33.4091,33.5258,173326.0
2020-07-29 10:50:00,37.35,37.39,37.27,37.29,34923.0,33.5258,33.5617,33.454,33.472,34923.0
2020-07-29 10:55:00,37.29,37.49,37.29,37.46,34228.0,33.472,33.6515,33.472,33.6246,34228.0
2020-07-29 11:00:00,37.45,37.49,37.42,37.45,33595.0,33.6156,33.6515,33.5887,33.6156,33595.0
2020-07-29 11:05:00,37.45,37.45,37.4,37.44,16735.0,33.6156,33.6156,33.5707,33.6066,16735.0
2020-07-29 11:10:00,37.43,37.53,37.42,37.52,34793.0,33.5976,33.6874,33.5887,33.6784,34793.0
2020-07-29 11:15:00,37.52,37.54,37.44,37.48,24578.0,33.6784,33.6964,33.6066,33.6425,24578.0
2020-07-29 11:20:00,37.48,37.51,37.46,37.51,28335.0,33.6425,33.6694,33.6246,33.6694,28335.0
2020-07-29 11:25:00,37.51,37.6,37.5,37.54,36781.0,33.6694,33.7502,33.6605,33.6964,36781.0
2020-07-29 11:30:00,37.55,37.64,37.54,37.59,41446.0,33.7053,33.7861,33.6964,33.7412,41446.0
2020-07-29 11:35:00,37.59,37.6,37.54,37.58,11072.0,33.7412,33.7502,33.6964,33.7323,11072.0
2020-07-29 11:40:00,37.57,37.59,37.5,37.51,18829.0,33.7233,33.7412,33.6605,33.6694,18829.0
2020-07-29 11:45:00,37.51,37.54,37.48,37.49,20010.0,33.6694,33.6964,33.6425,33.6515,20010.0
2020-07-29 11:50:00,37.5,37.51,37.46,37.46,21739.0,33.6605,33.6694,33.6246,33.6246,21739.0
2020-07-29 11:55:00,37.47,37.53,37.47,37.52,17593.0,33.6335,33.6874,33.6335,33.6784,17593.0
2020-07-29 12:00:00,37.52,37.57,37.52,37.55,19804.0,33.6784,33.7233,33.6784,33.7053,19804.0
2020-07-29 12:05:00,37.55,37.62,37.54,37.61,26269.0,33.7053,33.7682,33.6964,33.7592,26269.0
2020-07-29 12:10:00,37.62,37.66,37.6,37.61,37793.0,33.7682,33.8041,33.7502,33.7592,37793.0
2020-07-29 12:15:00,37.61,37.62,37.55,37.59,24780.0,33.7592,33.7682,33.7053,33.7412,24780.0
2020-07-29 12:20:00,37.59,37.61,37.56,37.59,15406.0,33.7412,33.7592,33.7143,33.7412,15406.0
2020-07-29 12:25:00,37.59,37.62,37.59,37.62,10727.0,33.7412,33.7682,33.7412,33.7682,10727.0
2020-07-29 12:30:00,37.62,37.67,37.61,37.66,28903.0,33.7682,33.8131,33.7592,33.8041,28903.0
2020-07-29 12:35:00,37.66,37.69,37.64,37.66,20376.0,33.8041,33.831,33.7861,33.8041,20376.0
2020-07-29 12:40:00,37.66,37.74,37.66,37.73,94986.0,33.8041,33.8759,33.8041,33.8669,94986.0
2020-07-29 12:45:00,37.73,37.83,37.72,37.83,109404.0,33.8669,33.9567,33.8579,33.9567,109404.0
2020-07-29 12:50:00,37.84,37.85,37.78,37.82,53667.0,33.9656,33.9746,33.9118,33.9477,53667.0
2020-07-29 12:55:00,37.82,37.82,37.78,37.79,38656.0,33.9477,33.9477,33.9118,33.9208,38656.0
2020-07-29 13:00:00,37.8,37.8,37.77,37.77,39159.0,33.9297,33.9297,33.9028,33.9028,39159.0
2020-07-29 13:05:00,37.77,37.8,37.77,37.8,30329.0,33.9028,33.9297,33.9028,33.9297,30329.0
2020-07-29 13:10:00,37.8,37.8,37.73,37.74,41046.0,33.9297,33.9297,33.8669,33.8759,41046.0
2020-07-29 13:15:00,37.75,37.77,37.74,37.76,17443.0,33.8849,33.9028,33.8759,33.8938,17443.0
2020-07-29 13:20:00,37.75,37.78,37.75,37.76,17137.0,33.8849,33.9118,33.8849,33.8938,17137.0
2020-07-29 13:25:00,37.76,37.78,37.75,37.76,10856.0,33.8938,33.9118,33.8849,33.8938,10856.0
2020-07-29 13:30:00,37.76,37.8,37.76,37.79,17213.0,33.8938,33.9297,33.8938,33.9208,17213.0
2020-07-29 13:35:00,37.8,37.82,37.79,37.81,20648.0,33.9297,33.9477,33.9208,33.9387,20648.0
2020-07-29 13:40:00,37.82,37.83,37.77,37.83,25562.0,33.9477,33.9567,33.9028,33.9567,25562.0
2020-07-29 13:45:00,37.83,37.84,37.8,37.83,15984.0,33.9567,33.9656,33.9297,33.9567,15984.0
2020-07-29 13:50:00,37.84,37.88,37.81,37.88,35122.0,33.9656,34.0016,33.9387,34.0016,35122.0
2020-07-29 13:55:00,37.88,37.88,37.79,37.82,39265.0,34.0016,34.0016,33.9208,33.9477,39265.0
2020-07-29 14:00:00,37.82,37.86,37.81,37.84,25797.0,33.9477,33.9836,33.9387,33.9656,25797.0
2020-07-29 14:05:00,37.84,37.94,37.83,37.94,194512.0,33.9656,34.0554,33.9567,34.0554,194512.0
2020-07-29 14:10:00,37.94,37.96,37.9,37.95,44081.0,34.0554,34.0734,34.0195,34.0644,44081.0
2020-07-29 14:15:00,37.95,37.99,37.92,37.93,32715.0,34.0644,34.1003,34.0375,34.0464,32715.0
2020-07-29 14:20:00,37.93,37.94,37.91,37.91,19953.0,34.0464,34.0554,34.0285,34.0285,19953.0
2020-07-29 14:25:00,37.91,37.94,37.89,37.94,51106.0,34.0285,34.0554,34.0105,34.0554,51106.0
2020-07-29 14:30:00,37.95,37.99,37.94,37.97,39562.0,34.0644,34.1003,34.0554,34.0823,39562.0
2020-07-29 14:35:00,37.97,38.0,37.96,37.98,38125.0,34.0823,34.1093,34.0734,34.0913,38125.0
2020-07-29 14:40:00,37.99,38.06,37.97,38.01,83370.0,34.1003,34.1631,34.0823,34.1182,83370.0
2020-07-29 14:45:00,38.01,38.02,37.99,38.02,22886.0,34.1182,34.1272,34.1003,34.1272,22886.0
2020-07-29 14:50:00,38.01,38.08,38.01,38.08,79240.0,34.1182,34.1811,34.1182,34.1811,79240.0
2020-07-29 14:55:00,38.08,38.09,38.06,38.08,78959.0,34.1811,34.1901,34.1631,34.1811,78959.0
2020-07-29 15:00:00,38.08,38.09,38.04,38.07,113202.0,34.1811,34.1901,34.1452,34.1721,113202.0
2020-07-29 15:05:00,38.08,38.14,38.05,38.09,65534.0,34.1811,34.2349,34.1541,34.1901,65534.0
2020-07-29 15:10:00,38.09,38.12,38.07,38.08,38898.0,34.1901,34.217,34.1721,34.1811,38898.0
2020-07-29 15:15:00,38.09,38.13,38.06,38.12,37645.0,34.1901,34.226,34.1631,34.217,37645.0
2020-07-29 15:20:00,38.12,38.28,38.12,38.23,240196.0,34.217,34.3606,34.217,34.3157,240196.0
2020-07-29 15:25:00,38.23,38.24,38.01,38.08,153359.0,34.3157,34.3247,34.1182,34.1811,153359.0
2020-07-29 15:30:00,38.08,38.18,38.07,38.12,75178.0,34.1811,34.2708,34.1721,34.217,75178.0
2020-07-29 15:35:00,38.11,38.11,38.08,38.09,58354.0,34.208,34.208,34.1811,34.1901,58354.0
2020-07-29 15:40:00,38.09,38.11,38.06,38.09,66847.0,34.1901,34.208,34.1631,34.1901,66847.0
2020-07-29 15:45:00,38.08,38.1,38.01,38.05,84003.0,34.1811,34.199,34.1182,34.1541,84003.0
2020-07-29 15:50:00,38.05,38.08,38.03,38.07,148512.0,34.1541,34.1811,34.1362,34.1721,148512.0
2020-07-29 15:55:00,38.07,38.14,37.97,37.99,705683.0,34.1721,34.2349,34.0823,34.1003,705683.0
2020-07-30 09:30:00,37.33,37.43,37.19,37.29,62351.0,33.5079,33.5976,33.3822,33.472,62351.0
2020-07-30 09:35:00,37.28,37.4,37.26,37.33,43049.0,33.463,33.5707,33.445,33.5079,43049.0
2020-07-30 09:40:00,37.33,37.41,37.24,37.36,40704.0,33.5079,33.5797,33.4271,33.5348,40704.0
2020-07-30 09:45:00,37.37,37.4,37.29,37.29,46842.0,33.5438,33.5707,33.472,33.472,46842.0
2020-07-30 09:50:00,37.29,37.39,37.21,37.34,64916.0,33.472,33.5617,33.4002,33.5168,64916.0
2020-07-30 09:55:00,37.33,37.34,37.16,37.19,29300.0,33.5079,33.5168,33.3553,33.3822,29300.0
2020-07-30 10:00:00,37.19,37.19,37.1,37.19,56133.0,33.3822,33.3822,33.3014,33.3822,56133.0
2020-07-30 10:05:00,37.19,37.31,37.14,37.29,56460.0,33.3822,33.4899,33.3373,33.472,56460.0
2020-07-30 10:10:00,37.29,37.29,37.15,37.15,42416.0,33.472,33.472,33.3463,33.3463,42416.0
2020-07-30 10:15:00,37.16,37.21,37.13,37.16,36825.0,33.3553,33.4002,33.3283,33.3553,36825.0
2020-07-30 10:20:00,37.15,37.18,37.05,37.09,58898.0,33.3463,33.3732,33.2565,33.2924,58898.0
2020-07-30 10:25:00,37.1,37.13,37.02,37.08,39017.0,33.3014,33.3283,33.2296,33.2835,39017.0
2020-07-30 10:30:00,37.09,37.11,37.03,37.11,31257.0,33.2924,33.3104,33.2386,33.3104,31257.0
2020-07-30 10:35:00,37.11,37.14,37.02,37.06,36814.0,33.3104,33.3373,33.2296,33.2655,36814.0
2020-07-30 10:40:00,37.07,37.08,36.96,36.96,33559.0,33.2745,33.2835,33.1757,33.1757,33559.0
2020-07-30 10:45:00,36.97,36.97,36.85,36.86,36746.0,33.1847,33.1847,33.077,33.086,36746.0
2020-07-30 10:50:00,36.85,36.93,36.84,36.91,22190.0,33.077,33.1488,33.068,33.1309,22190.0
2020-07-30 10:55:00,36.91,36.99,36.91,36.97,19916.0,33.1309,33.2027,33.1309,33.1847,19916.0
2020-07-30 11:00:00,36.96,37.01,36.94,37.0,22741.0,33.1757,33.2206,33.1578,33.2117,22741.0
2020-07-30 11:05:00,37.01,37.15,37.01,37.14,29624.0,33.2206,33.3463,33.2206,33.3373,29624.0
2020-07-30 11:10:00,37.14,37.25,37.13,37.23,21023.0,33.3373,33.4361,33.3283,33.4181,21023.0
2020-07-30 11:15:00,37.22,37.3,37.22,37.29,16300.0,33.4091,33.4809,33.4091,33.472,16300.0
2020-07-30 11:20:00,37.3,37.36,37.27,37.3,43709.0,33.4809,33.5348,33.454,33.4809,43709.0
2020-07-30 11:25:00,37.3,37.39,37.27,37.27,18639.0,33.4809,33.5617,33.454,33.454,18639.0
2020-07-30 11:30:00,37.28,37.31,37.24,37.3,18166.0,33.463,33.4899,33.4271,33.4809,18166.0
2020-07-30 11:35:00,37.3,37.32,37.27,37.3,14273.0,33.4809,33.4989,33.454,33.4809,14273.0
2020-07-30 11:40:00,37.31,37.34,37.31,37.31,9802.0,33.4899,33.5168,33.4899,33.4899,9802.0
2020-07-30 11:45:00,37.31,37.31,37.26,37.27,12605.0,33.4899,33.4899,33.445,33.454,12605.0
2020-07-30 11:50:00,37.27,37.31,37.27,37.31,10504.0,33.454,33.4899,33.454,33.4899,10504.0
2020-07-30 11:55:00,37.31,37.32,37.27,37.28,15454.0,33.4899,33.4989,33.454,33.463,15454.0
2020-07-30 12:00:00,37.28,37.32,37.19,37.19,18140.0,33.463,33.4989,33.3822,33.3822,18140.0
2020-07-30 12:05:00,37.19,37.19,37.15,37.16,13396.0,33.3822,33.3822,33.3463,33.3553,13396.0
2020-07-30 12:10:00,37.17,37.18,37.16,37.18,10325.0,33.3642,33.3732,33.3553,33.3732,10325.0
2020-07-30 12:15:00,37.18,37.3,37.18,37.25,46525.0,33.3732,33.4809,33.3732,33.4361,46525.0
2020-07-30 12:20:00,37.24,37.24,37.19,37.21,20121.0,33.4271,33.4271,33.3822,33.4002,20121.0
2020-07-30 12:25:00,37.21,37.21,37.14,37.15,51318.0,33.4002,33.4002,33.3373,33.3463,51318.0
2020-07-30 12:30:00,37.15,37.16,37.12,37.13,33071.0,33.3463,33.3553,33.3194,33.3283,33071.0
2020-07-30 12:35:00,37.12,37.2,37.12,37.2,14738.0,33.3194,33.3912,33.3194,33.3912,14738.0
2020-07-30 12:40:00,37.2,37.24,37.19,37.21,23175.0,33.3912,33.4271,33.3822,33.4002,23175.0
2020-07-30 12:45:00,37.22,37.22,37.18,37.2,16261.0,33.4091,33.4091,33.3732,33.3912,16261.0
2020-07-30 12:50:00,37.2,37.24,37.2,37.21,18164.0,33.3912,33.4271,33.3912,33.4002,18164.0
2020-07-30 12:55:00,37.22,37.28,37.22,37.27,14344.0,33.4091,33.463,33.4091,33.454,14344.0
2020-07-30 13:00:00,37.26,37.32,37.26,37.32,20827.0,33.445,33.4989,33.445,33.4989,20827.0
2020-07-30 13:05:00,37.32,37.36,37.32,37.34,15083.0,33.4989,33.5348,33.4989,33.5168,15083.0
2020-07-30 13:10:00,37.34,37.41,37.34,37.41,23236.0,33.5168,33.5797,33.5168,33.5797,23236.0
2020-07-30 13:15:00,37.4,37.43,37.39,37.4,31690.0,33.5707,33.5976,33.5617,33.5707,31690.0
2020-07-30 13:20:00,37.39,37.39,37.34,37.36,27447.0,33.5617,33.5617,33.5168,33.5348,27447.0
2020-07-30 13:25:00,37.35,37.36,37.31,37.33,17388.0,33.5258,33.5348,33.4899,33.5079,17388.0
2020-07-30 13:30:00,37.33,37.39,37.26,37.39,133573.0,33.5079,33.5617,33.445,33.5617,133573.0
2020-07-30 13:35:00,37.39,37.47,37.39,37.41,103127.0,33.5617,33.6335,33.5617,33.5797,103127.0
2020-07-30 13:40:00,37.41,37.49,37.41,37.49,36636.0,33.5797,33.6515,33.5797,33.6515,36636.0
2020-07-30 13:45:00,37.48,37.5,37.42,37.43,37550.0,33.6425,33.6605,33.5887,33.5976,37550.0
2020-07-30 13:50:00,37.44,37.48,37.43,37.43,27475.0,33.6066,33.6425,33.5976,33.5976,27475.0
2020-07-30 13:55:00,37.44,37.44,37.4,37.41,18527.0,33.6066,33.6066,33.5707,33.5797,18527.0
2020-07-30 14:00:00,37.41,37.44,37.35,37.38,27879.0,33.5797,33.6066,33.5258,33.5527,27879.0
2020-07-30 14:05:00,37.38,37.41,37.37,37.4,18795.0,33.5527,33.5797,33.5438,33.5707,18795.0
2020-07-30 14:10:00,37.39,37.43,37.37,37.4,31920.0,33.5617,33.5976,33.5438,33.5707,31920.0
2020-07-30 14:15:00,37.4,37.43,37.38,37.41,25000.0,33.5707,33.5976,33.5527,33.5797,25000.0
2020-07-30 14:20:00,37.41,37.43,37.39,37.4,38071.0,33.5797,33.5976,33.5617,33.5707,38071.0
2020-07-30 14:25:00,37.41,37.41,37.37,37.39,40019.0,33.5797,33.5797,33.5438,33.5617,40019.0
2020-07-30 14:30:00,37.39,37.41,37.38,37.4,36747.0,33.5617,33.5797,33.5527,33.5707,36747.0
2020-07-30 14:35:00,37.39,37.41,37.36,37.37,38941.0,33.5617,33.5797,33.5348,33.5438,38941.0
2020-07-30 14:40:00,37.37,37.42,37.36,37.38,45871.0,33.5438,33.5887,33.5348,33.5527,45871.0
2020-07-30 14:45:00,37.38,37.42,37.37,37.38,44786.0,33.5527,33.5887,33.5438,33.5527,44786.0
2020-07-30 14:50:00,37.38,37.39,37.33,37.33,44115.0,33.5527,33.5617,33.5079,33.5079,44115.0
2020-07-30 14:55:00,37.34,37.37,37.34,37.37,42646.0,33.5168,33.5438,33.5168,33.5438,42646.0
2020-07-30 15:00:00,37.37,37.39,37.33,37.34,54669.0,33.5438,33.5617,33.5079,33.5168,54669.0
2020-07-30 15:05:00,37.34,37.35,37.32,37.34,112465.0,33.5168,33.5258,33.4989,33.5168,112465.0
2020-07-30 15:10:00,37.35,37.36,37.31,37.36,57114.0,33.5258,33.5348,33.4899,33.5348,57114.0
2020-07-30 15:15:00,37.36,37.36,37.32,37.34,70003.0,33.5348,33.5348,33.4989,33.5168,70003.0
2020-07-30 15:20:00,37.34,37.4,37.32,37.4,83313.0,33.5168,33.5707,33.4989,33.5707,83313.0
2020-07-30 15:25:00,37.4,37.4,37.35,37.39,43150.0,33.5707,33.5707,33.5258,33.5617,43150.0
2020-07-30 15:30:00,37.4,37.4,37.34,37.36,65927.0,33.5707,33.5707,33.5168,33.5348,65927.0
2020-07-30 15:35:00,37.36,37.4,37.36,37.38,50067.0,33.5348,33.5707,33.5348,33.5527,50067.0
2020-07-30 15:40:00,37.37,37.37,37.3,37.31,59604.0,33.5438,33.5438,33.4809,33.4899,59604.0
2020-07-30 15:45:00,37.31,37.34,37.27,37.29,70312.0,33.4899,33.5168,33.454,33.472,70312.0
2020-07-30 15:50:00,37.3,37.31,37.25,37.26,152947.0,33.4809,33.4899,33.4361,33.445,152947.0
2020-07-30 15:55:00,37.27,37.29,37.2,37.25,391682.0,33.454,33.472,33.3912,33.4361,391682.0
2020-07-31 09:30:00,39.12,39.95,38.96,39.31,399182.0,35.1146,35.8596,34.971,35.2851,399182.0
2020-07-31 09:35:00,39.32,39.34,39.01,39.16,147529.0,35.2941,35.3121,35.0159,35.1505,147529.0
2020-07-31 09:40:00,39.16,39.44,38.77,38.77,173734.0,35.1505,35.4018,34.8004,34.8004,173734.0
2020-07-31 09:45:00,38.71,38.98,38.69,38.9,177164.0,34.7466,34.9889,34.7286,34.9171,177164.0
2020-07-31 09:50:00,38.9,39.02,38.87,38.99,83882.0,34.9171,35.0248,34.8902,34.9979,83882.0
2020-07-31 09:55:00,38.98,39.01,38.76,38.85,123750.0,34.9889,35.0159,34.7915,34.8722,123750.0
2020-07-31 10:00:00,38.86,39.03,38.82,38.85,97100.0,34.8812,35.0338,34.8453,34.8722,97100.0
2020-07-31 10:05:00,38.85,39.0,38.78,38.98,93642.0,34.8722,35.0069,34.8094,34.9889,93642.0
2020-07-31 10:10:00,38.99,39.08,38.87,39.06,141468.0,34.9979,35.0787,34.8902,35.0607,141468.0
2020-07-31 10:15:00,39.04,39.2,38.65,38.84,119585.0,35.0428,35.1864,34.6927,34.8633,119585.0
2020-07-31 10:20:00,38.84,38.99,38.64,38.92,66312.0,34.8633,34.9979,34.6837,34.9351,66312.0
2020-07-31 10:25:00,38.91,39.09,38.87,38.87,268069.0,34.9261,35.0877,34.8902,34.8902,268069.0
2020-07-31 10:30:00,38.84,39.07,38.81,38.98,67773.0,34.8633,35.0697,34.8363,34.9889,67773.0
2020-07-31 10:35:00,38.98,38.99,38.75,38.87,54833.0,34.9889,34.9979,34.7825,34.8902,54833.0
2020-07-31 10:40:00,38.86,38.95,38.84,38.84,57373.0,34.8812,34.962,34.8633,34.8633,57373.0
2020-07-31 10:45:00,38.84,38.85,38.69,38.73,71271.0,34.8633,34.8722,34.7286,34.7645,71271.0
2020-07-31 10:50:00,38.73,38.75,38.41,38.43,195114.0,34.7645,34.7825,34.4773,34.4952,195114.0
2020-07-31 10:55:00,38.43,38.43,38.17,38.33,103172.0,34.4952,34.4952,34.2619,34.4055,103172.0
2020-07-31 11:00:00,38.33,38.49,38.29,38.35,52976.0,34.4055,34.5491,34.3696,34.4234,52976.0
2020-07-31 11:05:00,38.36,38.45,38.23,38.23,59807.0,34.4324,34.5132,34.3157,34.3157,59807.0
2020-07-31 11:10:00,38.23,38.47,38.14,38.43,48525.0,34.3157,34.5311,34.2349,34.4952,48525.0
2020-07-31 11:15:00,38.43,38.52,38.36,38.5,59149.0,34.4952,34.576,34.4324,34.5581,59149.0
2020-07-31 11:20:00,38.51,38.56,38.44,38.52,71989.0,34.567,34.6119,34.5042,34.576,71989.0
2020-07-31 11:25:00,38.53,38.85,38.52,38.84,104702.0,34.585,34.8722,34.576,34.8633,104702.0
2020-07-31 11:30:00,38.84,38.97,38.54,38.56,105981.0,34.8633,34.9799,34.594,34.6119,105981.0
2020-07-31 11:35:00,38.55,38.55,38.37,38.5,33032.0,34.603,34.603,34.4414,34.5581,33032.0
2020-07-31 11:40:00,38.49,38.53,38.34,38.53,42903.0,34.5491,34.585,34.4145,34.585,42903.0
2020-07-31 11:45:00,38.53,38.7,38.53,38.67,50284.0,34.585,34.7376,34.585,34.7107,50284.0
2020-07-31 11:50:00,38.67,38.67,38.53,38.58,39210.0,34.7107,34.7107,34.585,34.6299,39210.0
2020-07-31 11:55:00,38.57,38.57,38.45,38.49,43298.0,34.6209,34.6209,34.5132,34.5491,43298.0
2020-07-31 12:00:00,38.49,38.49,38.24,38.25,29492.0,34.5491,34.5491,34.3247,34.3337,29492.0
2020-07-31 12:05:00,38.24,38.31,38.21,38.28,32164.0,34.3247,34.3875,34.2978,34.3606,32164.0
2020-07-31 12:10:00,38.29,38.4,38.27,38.38,29188.0,34.3696,34.4683,34.3516,34.4504,29188.0
2020-07-31 12:15:00,38.37,38.4,38.26,38.36,32192.0,34.4414,34.4683,34.3426,34.4324,32192.0
2020-07-31 12:20:00,38.36,38.43,38.34,38.39,25209.0,34.4324,34.4952,34.4145,34.4593,25209.0
2020-07-31 12:25:00,38.39,38.4,38.35,38.38,19491.0,34.4593,34.4683,34.4234,34.4504,19491.0
2020-07-31 12:30:00,38.38,38.38,38.3,38.31,21339.0,34.4504,34.4504,34.3785,34.3875,21339.0
2020-07-31 12:35:00,38.3,38.35,38.27,38.29,52545.0,34.3785,34.4234,34.3516,34.3696,52545.0
2020-07-31 12:40:00,38.29,38.34,38.29,38.31,25369.0,34.3696,34.4145,34.3696,34.3875,25369.0
2020-07-31 12:45:00,38.3,38.33,38.26,38.3,53665.0,34.3785,34.4055,34.3426,34.3785,53665.0
2020-07-31 12:50:00,38.3,38.32,38.2,38.21,29454.0,34.3785,34.3965,34.2888,34.2978,29454.0
2020-07-31 12:55:00,38.2,38.21,38.11,38.17,26594.0,34.2888,34.2978,34.208,34.2619,26594.0
2020-07-31 13:00:00,38.16,38.19,38.11,38.18,24971.0,34.2529,34.2798,34.208,34.2708,24971.0
2020-07-31 13:05:00,38.18,38.29,38.17,38.19,33625.0,34.2708,34.3696,34.2619,34.2798,33625.0
2020-07-31 13:10:00,38.2,38.33,38.19,38.33,28462.0,34.2888,34.4055,34.2798,34.4055,28462.0
2020-07-31 13:15:00,38.33,38.4,38.32,38.39,42066.0,34.4055,34.4683,34.3965,34.4593,42066.0
2020-07-31 13:20:00,38.39,38.46,38.34,38.44,45548.0,34.4593,34.5222,34.4145,34.5042,45548.0
2020-07-31 13:25:00,38.44,38.49,38.39,38.47,55940.0,34.5042,34.5491,34.4593,34.5311,55940.0
2020-07-31 13:30:00,38.48,38.51,38.38,38.5,71985.0,34.5401,34.567,34.4504,34.5581,71985.0
2020-07-31 13:35:00,38.49,38.51,38.43,38.48,51357.0,34.5491,34.567,34.4952,34.5401,51357.0
2020-07-31 13:40:00,38.48,38.51,38.43,38.47,42888.0,34.5401,34.567,34.4952,34.5311,42888.0
2020-07-31 13:45:00,38.46,38.48,38.37,38.43,66901.0,34.5222,34.5401,34.4414,34.4952,66901.0
2020-07-31 13:50:00,38.43,38.47,38.3,38.3,100281.0,34.4952,34.5311,34.3785,34.3785,100281.0
2020-07-31 13:55:00,38.3,38.31,38.21,38.22,51119.0,34.3785,34.3875,34.2978,34.3067,51119.0
2020-07-31 14:00:00,38.22,38.41,38.22,38.41,75409.0,34.3067,34.4773,34.3067,34.4773,75409.0
2020-07-31 14:05:00,38.42,38.49,38.34,38.43,58293.0,34.4863,34.5491,34.4145,34.4952,58293.0
2020-07-31 14:10:00,38.42,38.49,38.4,38.48,43733.0,34.4863,34.5491,34.4683,34.5401,43733.0
2020-07-31 14:15:00,38.48,38.48,38.32,38.39,39272.0,34.5401,34.5401,34.3965,34.4593,39272.0
2020-07-31 14:20:00,38.39,38.49,38.38,38.48,49328.0,34.4593,34.5491,34.4504,34.5401,49328.0
2020-07-31 14:25:00,38.48,38.5,38.37,38.45,47592.0,34.5401,34.5581,34.4414,34.5132,47592.0
2020-07-31 14:30:00,38.45,38.51,38.44,38.51,69926.0,34.5132,34.567,34.5042,34.567,69926.0
2020-07-31 14:35:00,38.51,38.52,38.45,38.49,93828.0,34.567,34.576,34.5132,34.5491,93828.0
2020-07-31 14:40:00,38.5,38.54,38.46,38.54,57325.0,34.5581,34.594,34.5222,34.594,57325.0
2020-07-31 14:45:00,38.54,38.58,38.49,38.57,87070.0,34.594,34.6299,34.5491,34.6209,87070.0
2020-07-31 14:50:00,38.55,38.66,38.54,38.59,87929.0,34.603,34.7017,34.594,34.6389,87929.0
2020-07-31 14:55:00,38.6,38.67,38.55,38.64,73399.0,34.6478,34.7107,34.603,34.6837,73399.0
2020-07-31 15:00:00,38.62,38.62,38.5,38.6,52475.0,34.6658,34.6658,34.5581,34.6478,52475.0
2020-07-31 15:05:00,38.6,38.67,38.57,38.67,36206.0,34.6478,34.7107,34.6209,34.7107,36206.0
2020-07-31 15:10:00,38.66,38.68,38.61,38.63,35728.0,34.7017,34.7196,34.6568,34.6748,35728.0
2020-07-31 15:15:00,38.63,38.7,38.56,38.67,123518.0,34.6748,34.7376,34.6119,34.7107,123518.0
2020-07-31 15:20:00,38.66,38.71,38.55,38.56,127284.0,34.7017,34.7466,34.603,34.6119,127284.0
2020-07-31 15:25:00,38.56,38.56,38.49,38.51,65575.0,34.6119,34.6119,34.5491,34.567,65575.0
2020-07-31 15:30:00,38.51,38.52,38.42,38.46,68440.0,34.567,34.576,34.4863,34.5222,68440.0
2020-07-31 15:35:00,38.45,38.48,38.43,38.44,87880.0,34.5132,34.5401,34.4952,34.5042,87880.0
2020-07-31 15:40:00,38.45,38.54,38.39,38.4,122954.0,34.5132,34.594,34.4593,34.4683,122954.0
2020-07-31 15:45:00,38.4,38.56,38.39,38.56,155848.0,34.4683,34.6119,34.4593,34.6119,155848.0
2020-07-31 15:50:00,38.57,38.6,38.49,38.52,144474.0,34.6209,34.6478,34.5491,34.576,144474.0
2020-07-31 15:55:00,38.52,38.54,38.35,38.48,769959.0,34.576,34.594,34.4234,34.5401,769959.0
2020-08-03 09:30:00,38.58,38.83,38.58,38.82,163799.0,34.6299,34.8543,34.6299,34.8453,163799.0
2020-08-03 09:35:00,38.82,38.92,38.55,38.7,319950.0,34.8453,34.9351,34.603,34.7376,319950.0
2020-08-03 09:40:00,38.7,38.73,38.36,38.36,119831.0,34.7376,34.7645,34.4324,34.4324,119831.0
2020-08-03 09:45:00,38.32,38.47,38.31,38.43,45183.0,34.3965,34.5311,34.3875,34.4952,45183.0
2020-08-03 09:50:00,38.42,38.53,38.35,38.49,56390.0,34.4863,34.585,34.4234,34.5491,56390.0
2020-08-03 09:55:00,38.49,38.6,38.49,38.6,51159.0,34.5491,34.6478,34.5491,34.6478,51159.0
2020-08-03 10:00:00,38.59,38.63,38.5,38.52,72900.0,34.6389,34.6748,34.5581,34.576,72900.0
2020-08-03 10:05:00,38.52,38.74,38.51,38.64,84095.0,34.576,34.7735,34.567,34.6837,84095.0
2020-08-03 10:10:00,38.65,38.72,38.63,38.66,33313.0,34.6927,34.7555,34.6748,34.7017,33313.0
2020-08-03 10:15:00,38.66,38.67,38.59,38.65,31472.0,34.7017,34.7107,34.6389,34.6927,31472.0
2020-08-03 10:20:00,38.65,38.65,38.56,38.61,74144.0,34.6927,34.6927,34.6119,34.6568,74144.0
2020-08-03 10:25:00,38.62,38.66,38.54,38.59,38718.0,34.6658,34.7017,34.594,34.6389,38718.0
2020-08-03 10:30:00,38.59,38.66,38.55,38.58,83055.0,34.6389,34.7017,34.603,34.6299,83055.0
2020-08-03 10:35:00,38.58,38.66,38.58,38.65,45448.0,34.6299,34.7017,34.6299,34.6927,45448.0
2020-08-03 10:40:00,38.65,38.66,38.59,38.62,29882.0,34.6927,34.7017,34.6389,34.6658,29882.0
2020-08-03 10:45:00,38.61,38.62,38.47,38.52,60850.0,34.6568,34.6658,34.5311,34.576,60850.0
2020-08-03 10:50:00,38.52,38.53,38.39,38.5,67532.0,34.576,34.585,34.4593,34.5581,67532.0
2020-08-03 10:55:00,38.49,38.52,38.41,38.45,41288.0,34.5491,34.576,34.4773,34.5132,41288.0
2020-08-03 11:00:00,38.46,38.49,38.35,38.48,56352.0,34.5222,34.5491,34.4234,34.5401,56352.0
2020-08-03 11:05:00,38.47,38.52,38.42,38.51,52300.0,34.5311,34.576,34.4863,34.567,52300.0
2020-08-03 11:10:00,38.51,38.6,38.49,38.57,52154.0,34.567,34.6478,34.5491,34.6209,52154.0
2020-08-03 11:15:00,38.57,38.61,38.52,38.52,32401.0,34.6209,34.6568,34.576,34.576,32401.0
2020-08-03 11:20:00,38.54,38.6,38.51,38.52,32586.0,34.594,34.6478,34.567,34.576,32586.0
2020-08-03 11:25:00,38.52,38.54,38.48,38.52,51660.0,34.576,34.594,34.5401,34.576,51660.0
2020-08-03 11:30:00,38.53,38.62,38.52,38.59,45793.0,34.585,34.6658,34.576,34.6389,45793.0
2020-08-03 11:35:00,38.59,38.73,38.58,38.72,165792.0,34.6389,34.7645,34.6299,34.7555,165792.0
2020-08-03 11:40:00,38.72,38.8,38.7,38.76,296250.0,34.7555,34.8274,34.7376,34.7915,296250.0
2020-08-03 11:45:00,38.76,38.82,38.7,38.71,83344.0,34.7915,34.8453,34.7376,34.7466,83344.0
2020-08-03 11:50:00,38.7,38.73,38.63,38.7,43401.0,34.7376,34.7645,34.6748,34.7376,43401.0
2020-08-03 11:55:00,38.7,38.71,38.64,38.65,37390.0,34.7376,34.7466,34.6837,34.6927,37390.0
2020-08-03 12:00:00,38.65,38.67,38.56,38.61,29900.0,34.6927,34.7107,34.6119,34.6568,29900.0
2020-08-03 12:05:00,38.61,38.72,38.6,38.7,25161.0,34.6568,34.7555,34.6478,34.7376,25161.0
2020-08-03 12:10:00,38.72,38.74,38.68,38.69,64603.0,34.7555,34.7735,34.7196,34.7286,64603.0
2020-08-03 12:15:00,38.69,38.78,38.68,38.71,35141.0,34.7286,34.8094,34.7196,34.7466,35141.0
2020-08-03 12:20:00,38.71,38.72,38.64,38.65,27139.0,34.7466,34.7555,34.6837,34.6927,27139.0
2020-08-03 12:25:00,38.65,38.65,38.56,38.62,36869.0,34.6927,34.6927,34.6119,34.6658,36869.0
2020-08-03 12:30:00,38.61,38.67,38.6,38.66,25589.0,34.6568,34.7107,34.6478,34.7017,25589.0
2020-08-03 12:35:00,38.67,38.69,38.62,38.63,26291.0,34.7107,34.7286,34.6658,34.6748,26291.0
2020-08-03 12:40:00,38.64,38.71,38.63,38.71,22419.0,34.6837,34.7466,34.6748,34.7466,22419.0
2020-08-03 12:45:00,38.71,38.75,38.68,38.71,26574.0,34.7466,34.7825,34.7196,34.7466,26574.0
2020-08-03 12:50:00,38.7,38.79,38.66,38.79,32650.0,34.7376,34.8184,34.7017,34.8184,32650.0
2020-08-03 12:55:00,38.78,38.81,38.74,38.8,43346.0,34.8094,34.8363,34.7735,34.8274,43346.0
2020-08-03 13:00:00,38.81,38.95,38.81,38.88,145622.0,34.8363,34.962,34.8363,34.8992,145622.0
2020-08-03 13:05:00,38.88,38.88,38.83,38.84,78614.0,34.8992,34.8992,34.8543,34.8633,78614.0
2020-08-03 13:10:00,38.84,38.86,38.81,38.84,114691.0,34.8633,34.8812,34.8363,34.8633,114691.0
2020-08-03 13:15:00,38.84,38.9,38.84,38.86,58647.0,34.8633,34.9171,34.8633,34.8812,58647.0
2020-08-03 13:20:00,38.87,38.91,38.86,38.88,44936.0,34.8902,34.9261,34.8812,34.8992,44936.0
2020-08-03 13:25:00,38.88,38.92,38.87,38.88,57649.0,34.8992,34.9351,34.8902,34.8992,57649.0
2020-08-03 13:30:00,38.88,38.89,38.86,38.87,50974.0,34.8992,34.9081,34.8812,34.8902,50974.0
2020-08-03 13:35:00,38.87,38.87,38.83,38.84,43523.0,34.8902,34.8902,34.8543,34.8633,43523.0
2020-08-03 13:40:00,38.85,38.85,38.82,38.84,70468.0,34.8722,34.8722,34.8453,34.8633,70468.0
2020-08-03 13:45:00,38.84,38.88,38.83,38.88,35014.0,34.8633,34.8992,34.8543,34.8992,35014.0
2020-08-03 13:50:00,38.89,38.92,38.62,38.91,375714.0,34.9081,34.9351,34.6658,34.9261,375714.0
2020-08-03 13:55:00,38.91,39.01,38.91,38.98,45838.0,34.9261,35.0159,34.9261,34.9889,45838.0
2020-08-03 14:00:00,38.98,38.99,38.92,38.93,36322.0,34.9889,34.9979,34.9351,34.944,36322.0
2020-08-03 14:05:00,38.93,38.96,38.91,38.96,29965.0,34.944,34.971,34.9261,34.971,29965.0
2020-08-03 14:10:00,38.96,38.98,38.94,38.95,42506.0,34.971,34.9889,34.953,34.962,42506.0
2020-08-03 14:15:00,38.96,39.0,38.95,39.0,44862.0,34.971,35.0069,34.962,35.0069,44862.0
2020-08-03 14:20:00,38.99,39.05,38.99,39.01,64635.0,34.9979,35.0518,34.9979,35.0159,64635.0
2020-08-03 14:25:00,39.02,39.05,39.01,39.02,31047.0,35.0248,35.0518,35.0159,35.0248,31047.0
2020-08-03 14:30:00,39.02,39.07,39.02,39.06,62547.0,35.0248,35.0697,35.0248,35.0607,62547.0
2020-08-03 14:35:00,39.07,39.09,39.05,39.06,48248.0,35.0697,35.0877,35.0518,35.0607,48248.0
2020-08-03 14:40:00,39.07,39.11,39.05,39.11,40517.0,35.0697,35.1056,35.0518,35.1056,40517.0
2020-08-03 14:45:00,39.11,39.13,39.09,39.13,81111.0,35.1056,35.1236,35.0877,35.1236,81111.0
2020-08-03 14:50:00,39.12,39.13,39.09,39.12,97972.0,35.1146,35.1236,35.0877,35.1146,97972.0
2020-08-03 14:55:00,39.11,39.15,39.1,39.12,89703.0,35.1056,35.1415,35.0966,35.1146,89703.0
2020-08-03 15:00:00,39.11,39.14,39.1,39.14,40186.0,35.1056,35.1325,35.0966,35.1325,40186.0
2020-08-03 15:05:00,39.14,39.14,39.09,39.11,55708.0,35.1325,35.1325,35.0877,35.1056,55708.0
2020-08-03 15:10:00,39.11,39.15,39.1,39.12,72476.0,35.1056,35.1415,35.0966,35.1146,72476.0
2020-08-03 15:15:00,39.13,39.14,39.06,39.07,78240.0,35.1236,35.1325,35.0607,35.0697,78240.0
2020-08-03 15:20:00,39.07,39.07,39.05,39.05,44915.0,35.0697,35.0697,35.0518,35.0518,44915.0
2020-08-03 15:25:00,39.05,39.1,39.04,39.09,80809.0,35.0518,35.0966,35.0428,35.0877,80809.0
2020-08-03 15:30:00,39.09,39.11,38.94,38.98,143647.0,35.0877,35.1056,34.953,34.9889,143647.0
2020-08-03 15:35:00,38.98,39.02,38.96,39.0,88626.0,34.9889,35.0248,34.971,35.0069,88626.0
2020-08-03 15:40:00,38.99,39.05,38.97,39.04,93126.0,34.9979,35.0518,34.9799,35.0428,93126.0
2020-08-03 15:45:00,39.05,39.09,38.99,38.99,123431.0,35.0518,35.0877,34.9979,34.9979,123431.0
2020-08-03 15:50:00,39.0,39.08,38.96,39.07,240724.0,35.0069,35.0787,34.971,35.0697,240724.0
2020-08-03 15:55:00,39.07,39.08,38.9,38.92,570343.0,35.0697,35.0787,34.9171,34.9351,570343.0
2020-08-04 09:30:00,38.59,38.78,38.59,38.68,134135.0,34.6389,34.8094,34.6389,34.7196,134135.0
2020-08-04 09:35:00,38.68,38.68,38.29,38.32,89602.0,34.7196,34.7196,34.3696,34.3965,89602.0
2020-08-04 09:40:00,38.32,38.48,38.24,38.27,71548.0,34.3965,34.5401,34.3247,34.3516,71548.0
2020-08-04 09:45:00,38.29,38.34,38.09,38.09,73257.0,34.3696,34.4145,34.1901,34.1901,73257.0
2020-08-04 09:50:00,38.09,38.2,38.08,38.09,62009.0,34.1901,34.2888,34.1811,34.1901,62009.0
2020-08-04 09:55:00,38.08,38.1,37.96,37.97,75495.0,34.1811,34.199,34.0734,34.0823,75495.0
2020-08-04 10:00:00,37.97,38.02,37.92,37.97,67069.0,34.0823,34.1272,34.0375,34.0823,67069.0
2020-08-04 10:05:00,37.95,38.04,37.91,38.03,48863.0,34.0644,34.1452,34.0285,34.1362,48863.0
2020-08-04 10:10:00,38.02,38.09,38.01,38.02,21069.0,34.1272,34.1901,34.1182,34.1272,21069.0
2020-08-04 10:15:00,38.02,38.07,37.97,37.98,42631.0,34.1272,34.1721,34.0823,34.0913,42631.0
2020-08-04 10:20:00,37.98,37.99,37.9,37.91,26152.0,34.0913,34.1003,34.0195,34.0285,26152.0
2020-08-04 10:25:00,37.91,38.02,37.91,37.93,35691.0,34.0285,34.1272,34.0285,34.0464,35691.0
2020-08-04 10:30:00,37.92,37.97,37.82,37.94,134828.0,34.0375,34.0823,33.9477,34.0554,134828.0
2020-08-04 10:35:00,37.94,38.03,37.94,38.02,23661.0,34.0554,34.1362,34.0554,34.1272,23661.0
2020-08-04 10:40:00,38.02,38.08,37.98,38.06,124548.0,34.1272,34.1811,34.0913,34.1631,124548.0
2020-08-04 10:45:00,38.05,38.26,38.05,38.25,52408.0,34.1541,34.3426,34.1541,34.3337,52408.0
2020-08-04 10:50:00,38.24,38.26,38.15,38.25,35405.0,34.3247,34.3426,34.2439,34.3337,35405.0
2020-08-04 10:55:00,38.25,38.27,38.21,38.25,30025.0,34.3337,34.3516,34.2978,34.3337,30025.0
2020-08-04 11:00:00,38.25,38.26,38.19,38.2,28263.0,34.3337,34.3426,34.2798,34.2888,28263.0
2020-08-04 11:05:00,38.2,38.22,38.15,38.15,18244.0,34.2888,34.3067,34.2439,34.2439,18244.0
2020-08-04 11:10:00,38.15,38.2,38.14,38.15,27325.0,34.2439,34.2888,34.2349,34.2439,27325.0
2020-08-04 11:15:00,38.15,38.2,38.13,38.16,37300.0,34.2439,34.2888,34.226,34.2529,37300.0
2020-08-04 11:20:00,38.16,38.21,38.16,38.21,28626.0,34.2529,34.2978,34.2529,34.2978,28626.0
2020-08-04 11:25:00,38.22,38.27,38.21,38.25,56622.0,34.3067,34.3516,34.2978,34.3337,56622.0
2020-08-04 11:30:00,38.25,38.25,38.19,38.21,26987.0,34.3337,34.3337,34.2798,34.2978,26987.0
2020-08-04 11:35:00,38.21,38.23,38.17,38.2,22864.0,34.2978,34.3157,34.2619,34.2888,22864.0
2020-08-04 11:40:00,38.2,38.24,38.2,38.21,17058.0,34.2888,34.3247,34.2888,34.2978,17058.0
2020-08-04 11:45:00,38.2,38.22,38.17,38.18,22001.0,34.2888,34.3067,34.2619,34.2708,22001.0
2020-08-04 11:50:00,38.18,38.22,38.18,38.18,16211.0,34.2708,34.3067,34.2708,34.2708,16211.0
2020-08-04 11:55:00,38.18,38.22,38.16,38.2,25391.0,34.2708,34.3067,34.2529,34.2888,25391.0
2020-08-04 12:00:00,38.2,38.25,38.19,38.21,34978.0,34.2888,34.3337,34.2798,34.2978,34978.0
2020-08-04 12:05:00,38.2,38.23,38.19,38.21,20387.0,34.2888,34.3157,34.2798,34.2978,20387.0
2020-08-04 12:10:00,38.22,38.25,38.2,38.24,16853.0,34.3067,34.3337,34.2888,34.3247,16853.0
2020-08-04 12:15:00,38.24,38.27,38.23,38.25,25663.0,34.3247,34.3516,34.3157,34.3337,25663.0
2020-08-04 12:20:00,38.25,38.25,38.21,38.23,26215.0,34.3337,34.3337,34.2978,34.3157,26215.0
2020-08-04 12:25:00,38.23,38.25,38.22,38.24,17482.0,34.3157,34.3337,34.3067,34.3247,17482.0
2020-08-04 12:30:00,38.24,38.34,38.23,38.33,18899.0,34.3247,34.4145,34.3157,34.4055,18899.0
2020-08-04 12:35:00,38.33,38.34,38.29,38.3,24884.0,34.4055,34.4145,34.3696,34.3785,24884.0
2020-08-04 12:40:00,38.3,38.32,38.28,38.32,21109.0,34.3785,34.3965,34.3606,34.3965,21109.0
2020-08-04 12:45:00,38.32,38.35,38.3,38.32,26107.0,34.3965,34.4234,34.3785,34.3965,26107.0
2020-08-04 12:50:00,38.32,38.35,38.28,38.29,31422.0,34.3965,34.4234,34.3606,34.3696,31422.0
2020-08-04 12:55:00,38.3,38.34,38.29,38.3,23430.0,34.3785,34.4145,34.3696,34.3785,23430.0
2020-08-04 13:00:00,38.3,38.31,38.28,38.29,31893.0,34.3785,34.3875,34.3606,34.3696,31893.0
2020-08-04 13:05:00,38.29,38.3,38.27,38.29,13897.0,34.3696,34.3785,34.3516,34.3696,13897.0
2020-08-04 13:10:00,38.29,38.3,38.28,38.29,18974.0,34.3696,34.3785,34.3606,34.3696,18974.0
2020-08-04 13:15:00,38.29,38.34,38.25,38.34,49304.0,34.3696,34.4145,34.3337,34.4145,49304.0
2020-08-04 13:20:00,38.34,38.37,38.33,38.34,23730.0,34.4145,34.4414,34.4055,34.4145,23730.0
2020-08-04 13:25:00,38.35,38.36,38.34,38.35,23647.0,34.4234,34.4324,34.4145,34.4234,23647.0
2020-08-04 13:30:00,38.35,38.36,38.33,38.34,32013.0,34.4234,34.4324,34.4055,34.4145,32013.0
2020-08-04 13:35:00,38.34,38.35,38.31,38.34,29477.0,34.4145,34.4234,34.3875,34.4145,29477.0
2020-08-04 13:40:00,38.34,38.35,38.3,38.32,31044.0,34.4145,34.4234,34.3785,34.3965,31044.0
2020-08-04 13:45:00,38.32,38.36,38.32,38.35,18632.0,34.3965,34.4324,34.3965,34.4234,18632.0
2020-08-04 13:50:00,38.35,38.36,38.29,38.3,24832.0,34.4234,34.4324,34.3696,34.3785,24832.0
2020-08-04 13:55:00,38.3,38.34,38.25,38.34,62478.0,34.3785,34.4145,34.3337,34.4145,62478.0
2020-08-04 14:00:00,38.34,38.38,38.33,38.38,31264.0,34.4145,34.4504,34.4055,34.4504,31264.0
2020-08-04 14:05:00,38.38,38.39,38.34,38.35,23427.0,34.4504,34.4593,34.4145,34.4234,23427.0
2020-08-04 14:10:00,38.35,38.36,38.32,38.34,38034.0,34.4234,34.4324,34.3965,34.4145,38034.0
2020-08-04 14:15:00,38.34,38.36,38.33,38.35,28943.0,34.4145,34.4324,34.4055,34.4234,28943.0
2020-08-04 14:20:00,38.35,38.36,38.29,38.3,39821.0,34.4234,34.4324,34.3696,34.3785,39821.0
2020-08-04 14:25:00,38.3,38.3,38.24,38.25,36027.0,34.3785,34.3785,34.3247,34.3337,36027.0
2020-08-04 14:30:00,38.25,38.26,38.19,38.2,33479.0,34.3337,34.3426,34.2798,34.2888,33479.0
2020-08-04 14:35:00,38.2,38.25,38.19,38.22,32264.0,34.2888,34.3337,34.2798,34.3067,32264.0
2020-08-04 14:40:00,38.21,38.27,38.2,38.26,30198.0,34.2978,34.3516,34.2888,34.3426,30198.0
2020-08-04 14:45:00,38.26,38.28,38.25,38.27,18874.0,34.3426,34.3606,34.3337,34.3516,18874.0
2020-08-04 14:50:00,38.27,38.29,38.25,38.29,37077.0,34.3516,34.3696,34.3337,34.3696,37077.0
2020-08-04 14:55:00,38.28,38.3,38.26,38.3,33573.0,34.3606,34.3785,34.3426,34.3785,33573.0
2020-08-04 15:00:00,38.3,38.34,38.29,38.3,47161.0,34.3785,34.4145,34.3696,34.3785,47161.0
2020-08-04 15:05:00,38.3,38.36,38.3,38.36,25889.0,34.3785,34.4324,34.3785,34.4324,25889.0
2020-08-04 15:10:00,38.36,38.46,38.35,38.4,45236.0,34.4324,34.5222,34.4234,34.4683,45236.0
2020-08-04 15:15:00,38.4,38.46,38.4,38.45,79138.0,34.4683,34.5222,34.4683,34.5132,79138.0
2020-08-04 15:20:00,38.45,38.49,38.44,38.49,50407.0,34.5132,34.5491,34.5042,34.5491,50407.0
2020-08-04 15:25:00,38.48,38.5,38.47,38.47,84526.0,34.5401,34.5581,34.5311,34.5311,84526.0
2020-08-04 15:30:00,38.48,38.49,38.43,38.48,121791.0,34.5401,34.5491,34.4952,34.5401,121791.0
2020-08-04 15:35:00,38.48,38.48,38.41,38.43,97620.0,34.5401,34.5401,34.4773,34.4952,97620.0
2020-08-04 15:40:00,38.43,38.44,38.36,38.39,91723.0,34.4952,34.5042,34.4324,34.4593,91723.0
2020-08-04 15:45:00,38.39,38.4,38.35,38.38,118503.0,34.4593,34.4683,34.4234,34.4504,118503.0
2020-08-04 15:50:00,38.38,38.39,38.29,38.35,157507.0,34.4504,34.4593,34.3696,34.4234,157507.0
2020-08-04 15:55:00,38.35,38.38,38.3,38.38,357660.0,34.4234,34.4504,34.3785,34.4504,357660.0
2020-08-05 09:30:00,38.3,38.63,38.3,38.48,89641.0,34.3785,34.6748,34.3785,34.5401,89641.0
2020-08-05 09:35:00,38.5,38.57,38.34,38.51,69247.0,34.5581,34.6209,34.4145,34.567,69247.0
2020-08-05 09:40:00,38.51,38.52,38.43,38.48,43102.0,34.567,34.576,34.4952,34.5401,43102.0
2020-08-05 09:45:00,38.48,38.52,38.21,38.25,48494.0,34.5401,34.576,34.2978,34.3337,48494.0
2020-08-05 09:50:00,38.26,38.27,38.1,38.12,66200.0,34.3426,34.3516,34.199,34.217,66200.0
2020-08-05 09:55:00,38.12,38.24,38.07,38.18,40407.0,34.217,34.3247,34.1721,34.2708,40407.0
2020-08-05 10:00:00,38.19,38.33,38.18,38.28,69806.0,34.2798,34.4055,34.2708,34.3606,69806.0
2020-08-05 10:05:00,38.27,38.34,38.22,38.34,35401.0,34.3516,34.4145,34.3067,34.4145,35401.0
2020-08-05 10:10:00,38.34,38.38,38.29,38.34,46366.0,34.4145,34.4504,34.3696,34.4145,46366.0
2020-08-05 10:15:00,38.34,38.34,38.27,38.27,79415.0,34.4145,34.4145,34.3516,34.3516,79415.0
2020-08-05 10:20:00,38.27,38.36,38.24,38.27,33410.0,34.3516,34.4324,34.3247,34.3516,33410.0
2020-08-05 10:25:00,38.27,38.3,38.21,38.22,30923.0,34.3516,34.3785,34.2978,34.3067,30923.0
2020-08-05 10:30:00,38.22,38.28,38.18,38.27,41688.0,34.3067,34.3606,34.2708,34.3516,41688.0
2020-08-05 10:35:00,38.26,38.31,38.25,38.26,50391.0,34.3426,34.3875,34.3337,34.3426,50391.0
2020-08-05 10:40:00,38.26,38.32,38.23,38.31,38277.0,34.3426,34.3965,34.3157,34.3875,38277.0
2020-08-05 10:45:00,38.31,38.36,38.3,38.33,28664.0,34.3875,34.4324,34.3785,34.4055,28664.0
2020-08-05 10:50:00,38.34,38.34,38.19,38.22,48264.0,34.4145,34.4145,34.2798,34.3067,48264.0
2020-08-05 10:55:00,38.22,38.26,38.17,38.23,28358.0,34.3067,34.3426,34.2619,34.3157,28358.0
2020-08-05 11:00:00,38.23,38.31,38.23,38.27,35492.0,34.3157,34.3875,34.3157,34.3516,35492.0
2020-08-05 11:05:00,38.27,38.31,38.26,38.27,41034.0,34.3516,34.3875,34.3426,34.3516,41034.0
2020-08-05 11:10:00,38.27,38.34,38.25,38.32,30419.0,34.3516,34.4145,34.3337,34.3965,30419.0
2020-08-05 11:15:00,38.33,38.33,38.28,38.32,22484.0,34.4055,34.4055,34.3606,34.3965,22484.0
2020-08-05 11:20:00,38.32,38.32,38.21,38.22,94429.0,34.3965,34.3965,34.2978,34.3067,94429.0
2020-08-05 11:25:00,38.21,38.24,38.17,38.21,94020.0,34.2978,34.3247,34.2619,34.2978,94020.0
2020-08-05 11:30:00,38.22,38.3,38.21,38.3,26277.0,34.3067,34.3785,34.2978,34.3785,26277.0
2020-08-05 11:35:00,38.29,38.31,38.24,38.29,28197.0,34.3696,34.3875,34.3247,34.3696,28197.0
2020-08-05 11:40:00,38.29,38.3,38.21,38.24,30626.0,34.3696,34.3785,34.2978,34.3247,30626.0
2020-08-05 11:45:00,38.24,38.25,38.21,38.23,22142.0,34.3247,34.3337,34.2978,34.3157,22142.0
2020-08-05 11:50:00,38.23,38.24,38.19,38.23,26237.0,34.3157,34.3247,34.2798,34.3157,26237.0
2020-08-05 11:55:00,38.23,38.27,38.22,38.25,27805.0,34.3157,34.3516,34.3067,34.3337,27805.0
2020-08-05 12:00:00,38.25,38.27,38.21,38.22,18099.0,34.3337,34.3516,34.2978,34.3067,18099.0
2020-08-05 12:05:00,38.21,38.24,38.16,38.17,75358.0,34.2978,34.3247,34.2529,34.2619,75358.0
2020-08-05 12:10:00,38.17,38.23,38.15,38.2,28999.0,34.2619,34.3157,34.2439,34.2888,28999.0
2020-08-05 12:15:00,38.2,38.21,38.15,38.16,19335.0,34.2888,34.2978,34.2439,34.2529,19335.0
2020-08-05 12:20:00,38.15,38.19,38.11,38.14,44475.0,34.2439,34.2798,34.208,34.2349,44475.0
2020-08-05 12:25:00,38.15,38.17,38.12,38.15,34604.0,34.2439,34.2619,34.217,34.2439,34604.0
2020-08-05 12:30:00,38.14,38.16,38.13,38.14,30533.0,34.2349,34.2529,34.226,34.2349,30533.0
2020-08-05 12:35:00,38.14,38.17,38.1,38.17,25682.0,34.2349,34.2619,34.199,34.2619,25682.0
2020-08-05 12:40:00,38.17,38.19,38.14,38.15,26171.0,34.2619,34.2798,34.2349,34.2439,26171.0
2020-08-05 12:45:00,38.15,38.17,38.15,38.16,6566.0,34.2439,34.2619,34.2439,34.2529,6566.0
2020-08-05 12:50:00,38.16,38.18,38.15,38.16,28871.0,34.2529,34.2708,34.2439,34.2529,28871.0
2020-08-05 12:55:00,38.17,38.19,38.15,38.18,18774.0,34.2619,34.2798,34.2439,34.2708,18774.0
2020-08-05 13:00:00,38.17,38.2,38.12,38.13,20891.0,34.2619,34.2888,34.217,34.226,20891.0
2020-08-05 13:05:00,38.14,38.15,38.11,38.13,14243.0,34.2349,34.2439,34.208,34.226,14243.0
2020-08-05 13:10:00,38.14,38.16,38.12,38.14,16404.0,34.2349,34.2529,34.217,34.2349,16404.0
2020-08-05 13:15:00,38.15,38.2,38.14,38.18,23747.0,34.2439,34.2888,34.2349,34.2708,23747.0
2020-08-05 13:20:00,38.17,38.21,38.17,38.2,29647.0,34.2619,34.2978,34.2619,34.2888,29647.0
2020-08-05 13:25:00,38.2,38.24,38.19,38.2,22516.0,34.2888,34.3247,34.2798,34.2888,22516.0
2020-08-05 13:30:00,38.2,38.21,38.17,38.2,15797.0,34.2888,34.2978,34.2619,34.2888,15797.0
2020-08-05 13:35:00,38.2,38.25,38.18,38.25,35117.0,34.2888,34.3337,34.2708,34.3337,35117.0
2020-08-05 13:40:00,38.25,38.29,38.24,38.26,31343.0,34.3337,34.3696,34.3247,34.3426,31343.0
2020-08-05 13:45:00,38.26,38.27,38.2,38.26,24139.0,34.3426,34.3516,34.2888,34.3426,24139.0
2020-08-05 13:50:00,38.26,38.27,38.24,38.26,16651.0,34.3426,34.3516,34.3247,34.3426,16651.0
2020-08-05 13:55:00,38.25,38.33,38.25,38.33,24912.0,34.3337,34.4055,34.3337,34.4055,24912.0
2020-08-05 14:00:00,38.33,38.36,38.32,38.33,17578.0,34.4055,34.4324,34.3965,34.4055,17578.0
2020-08-05 14:05:00,38.33,38.34,38.3,38.33,35320.0,34.4055,34.4145,34.3785,34.4055,35320.0
2020-08-05 14:10:00,38.33,38.39,38.32,38.36,20599.0,34.4055,34.4593,34.3965,34.4324,20599.0
2020-08-05 14:15:00,38.36,38.4,38.36,38.39,21580.0,34.4324,34.4683,34.4324,34.4593,21580.0
2020-08-05 14:20:00,38.39,38.39,38.36,38.39,16786.0,34.4593,34.4593,34.4324,34.4593,16786.0
2020-08-05 14:25:00,38.4,38.46,38.39,38.45,30848.0,34.4683,34.5222,34.4593,34.5132,30848.0
2020-08-05 14:30:00,38.46,38.48,38.44,38.45,17781.0,34.5222,34.5401,34.5042,34.5132,17781.0
2020-08-05 14:35:00,38.45,38.46,38.42,38.44,29165.0,34.5132,34.5222,34.4863,34.5042,29165.0
2020-08-05 14:40:00,38.43,38.46,38.42,38.42,24043.0,34.4952,34.5222,34.4863,34.4863,24043.0
2020-08-05 14:45:00,38.41,38.42,38.38,38.39,16930.0,34.4773,34.4863,34.4504,34.4593,16930.0
2020-08-05 14:50:00,38.39,38.41,38.37,38.39,22703.0,34.4593,34.4773,34.4414,34.4593,22703.0
2020-08-05 14:55:00,38.39,38.4,38.33,38.33,45043.0,34.4593,34.4683,34.4055,34.4055,45043.0
2020-08-05 15:00:00,38.34,38.42,38.33,38.42,29190.0,34.4145,34.4863,34.4055,34.4863,29190.0
2020-08-05 15:05:00,38.42,38.43,38.34,38.34,41070.0,34.4863,34.4952,34.4145,34.4145,41070.0
2020-08-05 15:10:00,38.33,38.36,38.32,38.33,42098.0,34.4055,34.4324,34.3965,34.4055,42098.0
2020-08-05 15:15:00,38.34,38.46,38.33,38.41,108403.0,34.4145,34.5222,34.4055,34.4773,108403.0
2020-08-05 15:20:00,38.41,38.43,38.39,38.43,33904.0,34.4773,34.4952,34.4593,34.4952,33904.0
2020-08-05 15:25:00,38.43,38.43,38.36,38.37,48436.0,34.4952,34.4952,34.4324,34.4414,48436.0
2020-08-05 15:30:00,38.36,38.44,38.36,38.43,43333.0,34.4324,34.5042,34.4324,34.4952,43333.0
2020-08-05 15:35:00,38.43,38.46,38.38,38.39,59022.0,34.4952,34.5222,34.4504,34.4593,59022.0
2020-08-05 15:40:00,38.39,38.4,38.32,38.35,46278.0,34.4593,34.4683,34.3965,34.4234,46278.0
2020-08-05 15:45:00,38.34,38.38,38.31,38.32,47520.0,34.4145,34.4504,34.3875,34.3965,47520.0
2020-08-05 15:50:00,38.31,38.38,38.29,38.38,80928.0,34.3875,34.4504,34.3696,34.4504,80928.0
2020-08-05 15:55:00,38.38,38.4,38.34,38.34,198938.0,34.4504,34.4683,34.4145,34.4145,198938.0
2020-08-06 09:30:00,38.14,38.45,38.14,38.42,49464.0,34.2349,34.5132,34.2349,34.4863,49464.0
2020-08-06 09:35:00,38.41,38.47,38.35,38.42,24613.0,34.4773,34.5311,34.4234,34.4863,24613.0
2020-08-06 09:40:00,38.42,38.44,38.31,38.39,29114.0,34.4863,34.5042,34.3875,34.4593,29114.0
2020-08-06 09:45:00,38.4,38.45,38.33,38.39,38043.0,34.4683,34.5132,34.4055,34.4593,38043.0
2020-08-06 09:50:00,38.39,38.42,38.35,38.41,39073.0,34.4593,34.4863,34.4234,34.4773,39073.0
2020-08-06 09:55:00,38.4,38.58,38.37,38.58,43345.0,34.4683,34.6299,34.4414,34.6299,43345.0
2020-08-06 10:00:00,38.58,38.61,38.51,38.6,42147.0,34.6299,34.6568,34.567,34.6478,42147.0
2020-08-06 10:05:00,38.59,38.59,38.46,38.52,39026.0,34.6389,34.6389,34.5222,34.576,39026.0
2020-08-06 10:10:00,38.52,38.58,38.48,38.53,22193.0,34.576,34.6299,34.5401,34.585,22193.0
2020-08-06 10:15:00,38.54,38.55,38.51,38.52,16840.0,34.594,34.603,34.567,34.576,16840.0
2020-08-06 10:20:00,38.51,38.56,38.49,38.55,33380.0,34.567,34.6119,34.5491,34.603,33380.0
2020-08-06 10:25:00,38.54,38.58,38.52,38.55,20210.0,34.594,34.6299,34.576,34.603,20210.0
2020-08-06 10:30:00,38.54,38.58,38.54,38.54,22178.0,34.594,34.6299,34.594,34.594,22178.0
2020-08-06 10:35:00,38.54,38.57,38.45,38.47,21225.0,34.594,34.6209,34.5132,34.5311,21225.0
2020-08-06 10:40:00,38.47,38.5,38.39,38.4,34716.0,34.5311,34.5581,34.4593,34.4683,34716.0
2020-08-06 10:45:00,38.41,38.45,38.39,38.41,17106.0,34.4773,34.5132,34.4593,34.4773,17106.0
2020-08-06 10:50:00,38.41,38.42,38.36,38.41,20014.0,34.4773,34.4863,34.4324,34.4773,20014.0
2020-08-06 10:55:00,38.42,38.44,38.37,38.4,17947.0,34.4863,34.5042,34.4414,34.4683,17947.0
2020-08-06 11:00:00,38.4,38.43,38.38,38.42,17818.0,34.4683,34.4952,34.4504,34.4863,17818.0
2020-08-06 11:05:00,38.41,38.45,38.4,38.41,27471.0,34.4773,34.5132,34.4683,34.4773,27471.0
2020-08-06 11:10:00,38.42,38.43,38.35,38.36,33030.0,34.4863,34.4952,34.4234,34.4324,33030.0
2020-08-06 11:15:00,38.36,38.41,38.35,38.37,16769.0,34.4324,34.4773,34.4234,34.4414,16769.0
2020-08-06 11:20:00,38.37,38.41,38.36,38.4,17400.0,34.4414,34.4773,34.4324,34.4683,17400.0
2020-08-06 11:25:00,38.39,38.39,38.32,38.36,23720.0,34.4593,34.4593,34.3965,34.4324,23720.0
2020-08-06 11:30:00,38.35,38.4,38.32,38.36,15650.0,34.4234,34.4683,34.3965,34.4324,15650.0
2020-08-06 11:35:00,38.35,38.38,38.33,38.34,15108.0,34.4234,34.4504,34.4055,34.4145,15108.0
2020-08-06 11:40:00,38.33,38.33,38.28,38.32,15133.0,34.4055,34.4055,34.3606,34.3965,15133.0
2020-08-06 11:45:00,38.33,38.35,38.3,38.33,20576.0,34.4055,34.4234,34.3785,34.4055,20576.0
2020-08-06 11:50:00,38.34,38.35,38.32,38.33,10667.0,34.4145,34.4234,34.3965,34.4055,10667.0
2020-08-06 11:55:00,38.34,38.38,38.33,38.34,20176.0,34.4145,34.4504,34.4055,34.4145,20176.0
2020-08-06 12:00:00,38.34,38.38,38.34,38.36,21032.0,34.4145,34.4504,34.4145,34.4324,21032.0
2020-08-06 12:05:00,38.35,38.39,38.33,38.34,26805.0,34.4234,34.4593,34.4055,34.4145,26805.0
2020-08-06 12:10:00,38.33,38.35,38.3,38.34,27196.0,34.4055,34.4234,34.3785,34.4145,27196.0
2020-08-06 12:15:00,38.34,38.36,38.3,38.3,19319.0,34.4145,34.4324,34.3785,34.3785,19319.0
2020-08-06 12:20:00,38.3,38.33,38.28,38.32,28046.0,34.3785,34.4055,34.3606,34.3965,28046.0
2020-08-06 12:25:00,38.32,38.38,38.31,38.38,14207.0,34.3965,34.4504,34.3875,34.4504,14207.0
2020-08-06 12:30:00,38.38,38.39,38.35,38.35,13994.0,34.4504,34.4593,34.4234,34.4234,13994.0
2020-08-06 12:35:00,38.35,38.39,38.35,38.39,16455.0,34.4234,34.4593,34.4234,34.4593,16455.0
2020-08-06 12:40:00,38.38,38.4,38.37,38.4,15038.0,34.4504,34.4683,34.4414,34.4683,15038.0
2020-08-06 12:45:00,38.4,38.42,38.36,38.36,16723.0,34.4683,34.4863,34.4324,34.4324,16723.0
2020-08-06 12:50:00,38.35,38.36,38.31,38.31,11778.0,34.4234,34.4324,34.3875,34.3875,11778.0
2020-08-06 12:55:00,38.32,38.33,38.29,38.33,14725.0,34.3965,34.4055,34.3696,34.4055,14725.0
2020-08-06 13:00:00,38.33,38.36,38.32,38.35,12849.0,34.4055,34.4324,34.3965,34.4234,12849.0
2020-08-06 13:05:00,38.35,38.38,38.33,38.38,15266.0,34.4234,34.4504,34.4055,34.4504,15266.0
2020-08-06 13:10:00,38.38,38.38,38.33,38.34,13324.0,34.4504,34.4504,34.4055,34.4145,13324.0
2020-08-06 13:15:00,38.33,38.35,38.31,38.34,15028.0,34.4055,34.4234,34.3875,34.4145,15028.0
2020-08-06 13:20:00,38.35,38.37,38.33,38.34,17380.0,34.4234,34.4414,34.4055,34.4145,17380.0
2020-08-06 13:25:00,38.34,38.35,38.33,38.34,13444.0,34.4145,34.4234,34.4055,34.4145,13444.0
2020-08-06 13:30:00,38.34,38.34,38.3,38.31,13978.0,34.4145,34.4145,34.3785,34.3875,13978.0
2020-08-06 13:35:00,38.31,38.34,38.31,38.32,14204.0,34.3875,34.4145,34.3875,34.3965,14204.0
2020-08-06 13:40:00,38.32,38.34,38.31,38.33,10601.0,34.3965,34.4145,34.3875,34.4055,10601.0
2020-08-06 13:45:00,38.34,38.34,38.3,38.33,13549.0,34.4145,34.4145,34.3785,34.4055,13549.0
2020-08-06 13:50:00,38.33,38.33,38.31,38.32,10508.0,34.4055,34.4055,34.3875,34.3965,10508.0
2020-08-06 13:55:00,38.31,38.33,38.29,38.32,17885.0,34.3875,34.4055,34.3696,34.3965,17885.0
2020-08-06 14:00:00,38.32,38.38,38.32,38.37,21782.0,34.3965,34.4504,34.3965,34.4414,21782.0
2020-08-06 14:05:00,38.37,38.37,38.32,38.34,16537.0,34.4414,34.4414,34.3965,34.4145,16537.0
2020-08-06 14:10:00,38.34,38.38,38.33,38.38,15349.0,34.4145,34.4504,34.4055,34.4504,15349.0
2020-08-06 14:15:00,38.38,38.38,38.36,38.37,9891.0,34.4504,34.4504,34.4324,34.4414,9891.0
2020-08-06 14:20:00,38.37,38.41,38.37,38.39,21602.0,34.4414,34.4773,34.4414,34.4593,21602.0
2020-08-06 14:25:00,38.4,38.42,38.39,38.41,17119.0,34.4683,34.4863,34.4593,34.4773,17119.0
2020-08-06 14:30:00,38.41,38.42,38.38,38.39,20448.0,34.4773,34.4863,34.4504,34.4593,20448.0
2020-08-06 14:35:00,38.39,38.41,38.38,38.4,9591.0,34.4593,34.4773,34.4504,34.4683,9591.0
2020-08-06 14:40:00,38.41,38.43,38.4,38.43,28165.0,34.4773,34.4952,34.4683,34.4952,28165.0
2020-08-06 14:45:00,38.43,38.43,38.39,38.41,14802.0,34.4952,34.4952,34.4593,34.4773,14802.0
2020-08-06 14:50:00,38.41,38.42,38.36,38.37,25836.0,34.4773,34.4863,34.4324,34.4414,25836.0
2020-08-06 14:55:00,38.37,38.39,38.34,38.37,22293.0,34.4414,34.4593,34.4145,34.4414,22293.0
2020-08-06 15:00:00,38.37,38.37,38.32,38.33,28700.0,34.4414,34.4414,34.3965,34.4055,28700.0
2020-08-06 15:05:00,38.32,38.35,38.31,38.34,24605.0,34.3965,34.4234,34.3875,34.4145,24605.0
2020-08-06 15:10:00,38.33,38.38,38.32,38.37,39703.0,34.4055,34.4504,34.3965,34.4414,39703.0
2020-08-06 15:15:00,38.37,38.43,38.37,38.41,66442.0,34.4414,34.4952,34.4414,34.4773,66442.0
2020-08-06 15:20:00,38.41,38.42,38.39,38.39,45059.0,34.4773,34.4863,34.4593,34.4593,45059.0
2020-08-06 15:25:00,38.4,38.42,38.37,38.42,45044.0,34.4683,34.4863,34.4414,34.4863,45044.0
2020-08-06 15:30:00,38.42,38.43,38.37,38.39,48110.0,34.4863,34.4952,34.4414,34.4593,48110.0
2020-08-06 15:35:00,38.4,38.48,38.39,38.45,51582.0,34.4683,34.5401,34.4593,34.5132,51582.0
2020-08-06 15:40:00,38.45,38.47,38.44,38.44,31696.0,34.5132,34.5311,34.5042,34.5042,31696.0
2020-08-06 15:45:00,38.44,38.44,38.39,38.4,39338.0,34.5042,34.5042,34.4593,34.4683,39338.0
2020-08-06 15:50:00,38.39,38.42,38.37,38.41,73001.0,34.4593,34.4863,34.4414,34.4773,73001.0
2020-08-06 15:55:00,38.4,38.41,38.32,38.39,156951.0,34.4683,34.4773,34.3965,34.4593,156951.0
2020-08-07 09:30:00,38.41,38.58,38.34,38.53,50010.0,34.4773,34.6299,34.4145,34.585,50010.0
2020-08-07 09:35:00,38.54,38.61,38.51,38.52,32428.0,34.594,34.6568,34.567,34.576,32428.0
2020-08-07 09:40:00,38.52,38.53,38.42,38.42,31309.0,34.576,34.585,34.4863,34.4863,31309.0
2020-08-07 09:45:00,38.44,38.68,38.43,38.68,57894.0,34.5042,34.7196,34.4952,34.7196,57894.0
2020-08-07 09:50:00,38.67,38.68,38.62,38.65,26266.0,34.7107,34.7196,34.6658,34.6927,26266.0
2020-08-07 09:55:00,38.65,38.68,38.56,38.57,26168.0,34.6927,34.7196,34.6119,34.6209,26168.0
2020-08-07 10:00:00,38.55,38.64,38.53,38.61,20237.0,34.603,34.6837,34.585,34.6568,20237.0
2020-08-07 10:05:00,38.6,38.61,38.57,38.59,8482.0,34.6478,34.6568,34.6209,34.6389,8482.0
2020-08-07 10:10:00,38.61,38.66,38.61,38.65,21346.0,34.6568,34.7017,34.6568,34.6927,21346.0
2020-08-07 10:15:00,38.65,38.65,38.59,38.59,17669.0,34.6927,34.6927,34.6389,34.6389,17669.0
2020-08-07 10:20:00,38.59,38.62,38.57,38.59,12841.0,34.6389,34.6658,34.6209,34.6389,12841.0
2020-08-07 10:25:00,38.59,38.65,38.59,38.61,13978.0,34.6389,34.6927,34.6389,34.6568,13978.0
2020-08-07 10:30:00,38.62,38.73,38.6,38.73,51283.0,34.6658,34.7645,34.6478,34.7645,51283.0
2020-08-07 10:35:00,38.73,38.73,38.66,38.7,42506.0,34.7645,34.7645,34.7017,34.7376,42506.0
2020-08-07 10:40:00,38.7,38.7,38.63,38.64,12276.0,34.7376,34.7376,34.6748,34.6837,12276.0
2020-08-07 10:45:00,38.63,38.64,38.6,38.64,16792.0,34.6748,34.6837,34.6478,34.6837,16792.0
2020-08-07 10:50:00,38.64,38.67,38.62,38.66,21187.0,34.6837,34.7107,34.6658,34.7017,21187.0
2020-08-07 10:55:00,38.65,38.67,38.56,38.57,14733.0,34.6927,34.7107,34.6119,34.6209,14733.0
2020-08-07 11:00:00,38.57,38.58,38.49,38.51,20678.0,34.6209,34.6299,34.5491,34.567,20678.0
2020-08-07 11:05:00,38.51,38.58,38.5,38.56,19305.0,34.567,34.6299,34.5581,34.6119,19305.0
2020-08-07 11:10:00,38.56,38.59,38.47,38.48,13739.0,34.6119,34.6389,34.5311,34.5401,13739.0
2020-08-07 11:15:00,38.47,38.52,38.47,38.48,15845.0,34.5311,34.576,34.5311,34.5401,15845.0
2020-08-07 11:20:00,38.48,38.56,38.47,38.55,21013.0,34.5401,34.6119,34.5311,34.603,21013.0
2020-08-07 11:25:00,38.55,38.58,38.54,38.57,21278.0,34.603,34.6299,34.594,34.6209,21278.0
2020-08-07 11:30:00,38.57,38.66,38.56,38.61,21479.0,34.6209,34.7017,34.6119,34.6568,21479.0
2020-08-07 11:35:00,38.62,38.68,38.61,38.68,16387.0,34.6658,34.7196,34.6568,34.7196,16387.0
2020-08-07 11:40:00,38.68,38.71,38.67,38.7,10599.0,34.7196,34.7466,34.7107,34.7376,10599.0
2020-08-07 11:45:00,38.7,38.71,38.65,38.69,11646.0,34.7376,34.7466,34.6927,34.7286,11646.0
2020-08-07 11:50:00,38.67,38.69,38.64,38.68,11062.0,34.7107,34.7286,34.6837,34.7196,11062.0
2020-08-07 11:55:00,38.68,38.71,38.67,38.68,17377.0,34.7196,34.7466,34.7107,34.7196,17377.0
2020-08-07 12:00:00,38.67,38.69,38.65,38.69,6995.0,34.7107,34.7286,34.6927,34.7286,6995.0
2020-08-07 12:05:00,38.68,38.69,38.64,38.66,37942.0,34.7196,34.7286,34.6837,34.7017,37942.0
2020-08-07 12:10:00,38.66,38.71,38.65,38.71,12574.0,34.7017,34.7466,34.6927,34.7466,12574.0
2020-08-07 12:15:00,38.71,38.75,38.7,38.72,38794.0,34.7466,34.7825,34.7376,34.7555,38794.0
2020-08-07 12:20:00,38.72,38.8,38.71,38.79,16576.0,34.7555,34.8274,34.7466,34.8184,16576.0
2020-08-07 12:25:00,38.8,38.84,38.79,38.83,35317.0,34.8274,34.8633,34.8184,34.8543,35317.0
2020-08-07 12:30:00,38.84,38.84,38.81,38.83,26980.0,34.8633,34.8633,34.8363,34.8543,26980.0
2020-08-07 12:35:00,38.83,38.83,38.79,38.79,11642.0,34.8543,34.8543,34.8184,34.8184,11642.0
2020-08-07 12:40:00,38.79,38.83,38.78,38.82,24733.0,34.8184,34.8543,34.8094,34.8453,24733.0
2020-08-07 12:45:00,38.81,38.84,38.77,38.77,15676.0,34.8363,34.8633,34.8004,34.8004,15676.0
2020-08-07 12:50:00,38.77,38.81,38.77,38.78,12684.0,34.8004,34.8363,34.8004,34.8094,12684.0
2020-08-07 12:55:00,38.78,38.83,38.78,38.8,15351.0,34.8094,34.8543,34.8094,34.8274,15351.0
2020-08-07 13:00:00,38.81,38.83,38.79,38.8,13568.0,34.8363,34.8543,34.8184,34.8274,13568.0
2020-08-07 13:05:00,38.79,38.81,38.72,38.76,17832.0,34.8184,34.8363,34.7555,34.7915,17832.0
2020-08-07 13:10:00,38.74,38.81,38.73,38.8,17827.0,34.7735,34.8363,34.7645,34.8274,17827.0
2020-08-07 13:15:00,38.8,38.87,38.8,38.86,23169.0,34.8274,34.8902,34.8274,34.8812,23169.0
2020-08-07 13:20:00,38.87,38.88,38.84,38.86,15803.0,34.8902,34.8992,34.8633,34.8812,15803.0
2020-08-07 13:25:00,38.85,38.88,38.84,38.88,13202.0,34.8722,34.8992,34.8633,34.8992,13202.0
2020-08-07 13:30:00,38.88,38.92,38.87,38.91,23817.0,34.8992,34.9351,34.8902,34.9261,23817.0
2020-08-07 13:35:00,38.91,38.97,38.9,38.95,30555.0,34.9261,34.9799,34.9171,34.962,30555.0
2020-08-07 13:40:00,38.95,38.96,38.94,38.95,15743.0,34.962,34.971,34.953,34.962,15743.0
2020-08-07 13:45:00,38.95,38.98,38.88,38.89,20487.0,34.962,34.9889,34.8992,34.9081,20487.0
2020-08-07 13:50:00,38.89,38.9,38.86,38.87,13058.0,34.9081,34.9171,34.8812,34.8902,13058.0
2020-08-07 13:55:00,38.88,38.9,38.87,38.87,11955.0,34.8992,34.9171,34.8902,34.8902,11955.0
2020-08-07 14:00:00,38.87,38.9,38.85,38.86,16816.0,34.8902,34.9171,34.8722,34.8812,16816.0
2020-08-07 14:05:00,38.86,38.86,38.78,38.84,23491.0,34.8812,34.8812,34.8094,34.8633,23491.0
2020-08-07 14:10:00,38.85,38.9,38.85,38.89,17173.0,34.8722,34.9171,34.8722,34.9081,17173.0
2020-08-07 14:15:00,38.88,38.89,38.81,38.82,17726.0,34.8992,34.9081,34.8363,34.8453,17726.0
2020-08-07 14:20:00,38.82,38.85,38.81,38.84,15558.0,34.8453,34.8722,34.8363,34.8633,15558.0
2020-08-07 14:25:00,38.84,38.88,38.82,38.83,17574.0,34.8633,34.8992,34.8453,34.8543,17574.0
2020-08-07 14:30:00,38.83,38.91,38.81,38.91,24864.0,34.8543,34.9261,34.8363,34.9261,24864.0
2020-08-07 14:35:00,38.9,38.91,38.86,38.9,18729.0,34.9171,34.9261,34.8812,34.9171,18729.0
2020-08-07 14:40:00,38.9,38.92,38.86,38.91,22627.0,34.9171,34.9351,34.8812,34.9261,22627.0
2020-08-07 14:45:00,38.9,38.95,38.89,38.93,21257.0,34.9171,34.962,34.9081,34.944,21257.0
2020-08-07 14:50:00,38.9,38.95,38.88,38.93,28297.0,34.9171,34.962,34.8992,34.944,28297.0
2020-08-07 14:55:00,38.93,38.98,38.93,38.98,41155.0,34.944,34.9889,34.944,34.9889,41155.0
2020-08-07 15:00:00,38.98,38.98,38.9,38.97,47344.0,34.9889,34.9889,34.9171,34.9799,47344.0
2020-08-07 15:05:00,38.97,38.97,38.91,38.95,28048.0,34.9799,34.9799,34.9261,34.962,28048.0
2020-08-07 15:10:00,38.95,38.97,38.82,38.84,63201.0,34.962,34.9799,34.8453,34.8633,63201.0
2020-08-07 15:15:00,38.84,38.92,38.84,38.89,29757.0,34.8633,34.9351,34.8633,34.9081,29757.0
2020-08-07 15:20:00,38.89,38.95,38.88,38.9,45148.0,34.9081,34.962,34.8992,34.9171,45148.0
2020-08-07 15:25:00,38.9,38.94,38.9,38.94,37815.0,34.9171,34.953,34.9171,34.953,37815.0
2020-08-07 15:30:00,38.94,38.99,38.89,38.99,46414.0,34.953,34.9979,34.9081,34.9979,46414.0
2020-08-07 15:35:00,38.97,39.01,38.95,39.01,43504.0,34.9799,35.0159,34.962,35.0159,43504.0
2020-08-07 15:40:00,39.01,39.07,38.99,39.07,39092.0,35.0159,35.0697,34.9979,35.0697,39092.0
2020-08-07 15:45:00,39.07,39.09,39.04,39.09,57343.0,35.0697,35.0877,35.0428,35.0877,57343.0
2020-08-07 15:50:00,39.09,39.16,39.05,39.08,111466.0,35.0877,35.1505,35.0518,35.0787,111466.0
2020-08-07 15:55:00,39.08,39.16,39.01,39.05,203525.0,35.0787,35.1505,35.0159,35.0518,203525.0
2020-08-10 09:30:00,39.33,39.41,39.1,39.41,121543.0,35.3031,35.3749,35.0966,35.3749,121543.0
2020-08-10 09:35:00,39.41,39.45,39.08,39.1,37044.0,35.3749,35.4108,35.0787,35.0966,37044.0
2020-08-10 09:40:00,39.11,39.31,39.11,39.28,88949.0,35.1056,35.2851,35.1056,35.2582,88949.0
2020-08-10 09:45:00,39.29,39.34,39.2,39.31,41309.0,35.2672,35.3121,35.1864,35.2851,41309.0
2020-08-10 09:50:00,39.31,39.33,39.19,39.19,34366.0,35.2851,35.3031,35.1774,35.1774,34366.0
2020-08-10 09:55:00,39.19,39.29,39.18,39.22,21647.0,35.1774,35.2672,35.1684,35.2044,21647.0
2020-08-10 10:00:00,39.24,39.27,39.14,39.25,21922.0,35.2223,35.2492,35.1325,35.2313,21922.0
2020-08-10 10:05:00,39.25,39.29,39.23,39.27,21765.0,35.2313,35.2672,35.2133,35.2492,21765.0
2020-08-10 10:10:00,39.28,39.38,39.26,39.37,25144.0,35.2582,35.348,35.2403,35.339,25144.0
2020-08-10 10:15:00,39.38,39.5,39.38,39.49,21254.0,35.348,35.4557,35.348,35.4467,21254.0
2020-08-10 10:20:00,39.49,39.59,39.48,39.56,31061.0,35.4467,35.5365,35.4377,35.5095,31061.0
2020-08-10 10:25:00,39.57,39.64,39.57,39.59,29057.0,35.5185,35.5814,35.5185,35.5365,29057.0
2020-08-10 10:30:00,39.59,39.68,39.58,39.67,28868.0,35.5365,35.6173,35.5275,35.6083,28868.0
2020-08-10 10:35:00,39.66,39.72,39.63,39.72,19112.0,35.5993,35.6532,35.5724,35.6532,19112.0
2020-08-10 10:40:00,39.73,39.74,39.65,39.71,18653.0,35.6621,35.6711,35.5903,35.6442,18653.0
2020-08-10 10:45:00,39.71,39.73,39.65,39.67,14542.0,35.6442,35.6621,35.5903,35.6083,14542.0
2020-08-10 10:50:00,39.66,39.74,39.64,39.73,40971.0,35.5993,35.6711,35.5814,35.6621,40971.0
2020-08-10 10:55:00,39.73,39.8,39.69,39.71,87480.0,35.6621,35.725,35.6262,35.6442,87480.0
2020-08-10 11:00:00,39.71,39.79,39.71,39.73,26836.0,35.6442,35.716,35.6442,35.6621,26836.0
2020-08-10 11:05:00,39.72,39.76,39.71,39.75,23589.0,35.6532,35.6891,35.6442,35.6801,23589.0
2020-08-10 11:10:00,39.74,39.78,39.73,39.77,20723.0,35.6711,35.707,35.6621,35.698,20723.0
2020-08-10 11:15:00,39.77,39.81,39.76,39.8,24314.0,35.698,35.7339,35.6891,35.725,24314.0
2020-08-10 11:20:00,39.81,39.82,39.78,39.8,23434.0,35.7339,35.7429,35.707,35.725,23434.0
2020-08-10 11:25:00,39.8,39.82,39.74,39.78,29929.0,35.725,35.7429,35.6711,35.707,29929.0
2020-08-10 11:30:00,39.78,39.86,39.75,39.86,23184.0,35.707,35.7788,35.6801,35.7788,23184.0
2020-08-10 11:35:00,39.86,39.89,39.81,39.81,26926.0,35.7788,35.8058,35.7339,35.7339,26926.0
2020-08-10 11:40:00,39.81,39.9,39.8,39.9,22555.0,35.7339,35.8147,35.725,35.8147,22555.0
2020-08-10 11:45:00,39.89,39.96,39.89,39.91,48436.0,35.8058,35.8686,35.8058,35.8237,48436.0
2020-08-10 11:50:00,39.91,39.91,39.85,39.86,44402.0,35.8237,35.8237,35.7698,35.7788,44402.0
2020-08-10 11:55:00,39.85,39.91,39.84,39.9,27653.0,35.7698,35.8237,35.7609,35.8147,27653.0
2020-08-10 12:00:00,39.89,39.9,39.85,39.86,15634.0,35.8058,35.8147,35.7698,35.7788,15634.0
2020-08-10 12:05:00,39.86,39.87,39.79,39.79,29220.0,35.7788,35.7878,35.716,35.716,29220.0
2020-08-10 12:10:00,39.8,39.88,39.78,39.84,98278.0,35.725,35.7968,35.707,35.7609,98278.0
2020-08-10 12:15:00,39.85,39.91,39.84,39.89,102040.0,35.7698,35.8237,35.7609,35.8058,102040.0
2020-08-10 12:20:00,39.9,39.97,39.9,39.96,47217.0,35.8147,35.8776,35.8147,35.8686,47217.0
2020-08-10 12:25:00,39.96,39.96,39.9,39.93,32457.0,35.8686,35.8686,35.8147,35.8417,32457.0
2020-08-10 12:30:00,39.93,39.97,39.92,39.97,13574.0,35.8417,35.8776,35.8327,35.8776,13574.0
2020-08-10 12:35:00,39.97,39.98,39.92,39.93,21893.0,35.8776,35.8865,35.8327,35.8417,21893.0
2020-08-10 12:40:00,39.93,39.94,39.91,39.92,16997.0,35.8417,35.8506,35.8237,35.8327,16997.0
2020-08-10 12:45:00,39.93,39.93,39.8,39.8,20099.0,35.8417,35.8417,35.725,35.725,20099.0
2020-08-10 12:50:00,39.8,39.81,39.77,39.77,17980.0,35.725,35.7339,35.698,35.698,17980.0
2020-08-10 12:55:00,39.77,39.81,39.76,39.81,15661.0,35.698,35.7339,35.6891,35.7339,15661.0
2020-08-10 13:00:00,39.81,39.82,39.77,39.8,17796.0,35.7339,35.7429,35.698,35.725,17796.0
2020-08-10 13:05:00,39.79,39.84,39.77,39.82,55259.0,35.716,35.7609,35.698,35.7429,55259.0
2020-08-10 13:10:00,39.81,39.83,39.74,39.77,22752.0,35.7339,35.7519,35.6711,35.698,22752.0
2020-08-10 13:15:00,39.77,39.8,39.77,39.77,25414.0,35.698,35.725,35.698,35.698,25414.0
2020-08-10 13:20:00,39.77,39.83,39.76,39.83,13023.0,35.698,35.7519,35.6891,35.7519,13023.0
2020-08-10 13:25:00,39.82,39.83,39.78,39.8,31339.0,35.7429,35.7519,35.707,35.725,31339.0
2020-08-10 13:30:00,39.8,39.84,39.8,39.84,18145.0,35.725,35.7609,35.725,35.7609,18145.0
2020-08-10 13:35:00,39.84,39.88,39.83,39.85,16689.0,35.7609,35.7968,35.7519,35.7698,16689.0
2020-08-10 13:40:00,39.86,39.88,39.85,39.86,15206.0,35.7788,35.7968,35.7698,35.7788,15206.0
2020-08-10 13:45:00,39.87,39.92,39.86,39.91,13413.0,35.7878,35.8327,35.7788,35.8237,13413.0
2020-08-10 13:50:00,39.91,39.97,39.9,39.95,22336.0,35.8237,35.8776,35.8147,35.8596,22336.0
2020-08-10 13:55:00,39.96,39.98,39.92,39.98,22552.0,35.8686,35.8865,35.8327,35.8865,22552.0
2020-08-10 14:00:00,39.98,40.0,39.97,39.98,33751.0,35.8865,35.9045,35.8776,35.8865,33751.0
2020-08-10 14:05:00,39.97,40.0,39.97,40.0,33664.0,35.8776,35.9045,35.8776,35.9045,33664.0
2020-08-10 14:10:00,40.0,40.0,39.98,39.99,117599.0,35.9045,35.9045,35.8865,35.8955,117599.0
2020-08-10 14:15:00,39.99,40.0,39.98,40.0,28528.0,35.8955,35.9045,35.8865,35.9045,28528.0
2020-08-10 14:20:00,40.0,40.0,39.98,40.0,24859.0,35.9045,35.9045,35.8865,35.9045,24859.0
2020-08-10 14:25:00,40.0,40.0,39.99,40.0,60047.0,35.9045,35.9045,35.8955,35.9045,60047.0
2020-08-10 14:30:00,40.0,40.09,39.94,40.07,279234.0,35.9045,35.9853,35.8506,35.9673,279234.0
2020-08-10 14:35:00,40.07,40.08,40.0,40.02,42201.0,35.9673,35.9763,35.9045,35.9224,42201.0
2020-08-10 14:40:00,40.02,40.04,40.0,40.01,36356.0,35.9224,35.9404,35.9045,35.9135,36356.0
2020-08-10 14:45:00,40.01,40.05,40.0,40.04,33560.0,35.9135,35.9494,35.9045,35.9404,33560.0
2020-08-10 14:50:00,40.04,40.04,40.0,40.01,31327.0,35.9404,35.9404,35.9045,35.9135,31327.0
2020-08-10 14:55:00,40.01,40.04,40.0,40.04,30301.0,35.9135,35.9404,35.9045,35.9404,30301.0
2020-08-10 15:00:00,40.04,40.1,40.03,40.05,45312.0,35.9404,35.9943,35.9314,35.9494,45312.0
2020-08-10 15:05:00,40.05,40.08,40.04,40.07,24562.0,35.9494,35.9763,35.9404,35.9673,24562.0
2020-08-10 15:10:00,40.07,40.08,40.03,40.07,37373.0,35.9673,35.9763,35.9314,35.9673,37373.0
2020-08-10 15:15:00,40.07,40.09,40.05,40.08,39592.0,35.9673,35.9853,35.9494,35.9763,39592.0
2020-08-10 15:20:00,40.07,40.09,40.05,40.05,40055.0,35.9673,35.9853,35.9494,35.9494,40055.0
2020-08-10 15:25:00,40.06,40.1,40.04,40.08,47229.0,35.9583,35.9943,35.9404,35.9763,47229.0
2020-08-10 15:30:00,40.07,40.09,40.04,40.06,64671.0,35.9673,35.9853,35.9404,35.9583,64671.0
2020-08-10 15:35:00,40.06,40.09,40.05,40.08,70397.0,35.9583,35.9853,35.9494,35.9763,70397.0
2020-08-10 15:40:00,40.08,40.1,40.08,40.09,53469.0,35.9763,35.9943,35.9763,35.9853,53469.0
2020-08-10 15:45:00,40.09,40.16,40.08,40.13,104858.0,35.9853,36.0481,35.9763,36.0212,104858.0
2020-08-10 15:50:00,40.14,40.2,40.13,40.19,155024.0,36.0302,36.084,36.0212,36.075,155024.0
2020-08-10 15:55:00,40.18,40.19,40.1,40.11,349600.0,36.0661,36.075,35.9943,36.0032,349600.0
2020-08-11 09:30:00,41.3,41.96,41.18,41.92,374967.0,37.0714,37.6638,36.9637,37.6279,374967.0
2020-08-11 09:35:00,41.94,42.13,41.52,41.63,300861.0,37.6459,37.8164,37.2689,37.3676,300861.0
2020-08-11 09:40:00,41.63,41.71,41.5,41.51,117537.0,37.3676,37.4394,37.2509,37.2599,117537.0
2020-08-11 09:45:00,41.52,41.58,41.31,41.42,206902.0,37.2689,37.3227,37.0804,37.1791,206902.0
2020-08-11 09:50:00,41.43,41.5,41.25,41.39,94787.0,37.1881,37.2509,37.0265,37.1522,94787.0
2020-08-11 09:55:00,41.4,41.53,41.4,41.48,82757.0,37.1611,37.2778,37.1611,37.233,82757.0
2020-08-11 10:00:00,41.5,41.59,41.43,41.58,82662.0,37.2509,37.3317,37.1881,37.3227,82662.0
2020-08-11 10:05:00,41.57,41.58,41.42,41.46,68735.0,37.3137,37.3227,37.1791,37.215,68735.0
2020-08-11 10:10:00,41.47,41.58,41.41,41.46,75494.0,37.224,37.3227,37.1701,37.215,75494.0
2020-08-11 10:15:00,41.47,41.5,41.42,41.44,56238.0,37.224,37.2509,37.1791,37.1971,56238.0
2020-08-11 10:20:00,41.45,41.45,41.36,41.42,94651.0,37.206,37.206,37.1252,37.1791,94651.0
2020-08-11 10:25:00,41.42,41.45,41.36,41.44,56025.0,37.1791,37.206,37.1252,37.1971,56025.0
2020-08-11 10:30:00,41.45,41.48,41.38,41.44,47418.0,37.206,37.233,37.1432,37.1971,47418.0
2020-08-11 10:35:00,41.44,41.52,41.42,41.51,65288.0,37.1971,37.2689,37.1791,37.2599,65288.0
2020-08-11 10:40:00,41.5,41.59,41.49,41.55,40042.0,37.2509,37.3317,37.2419,37.2958,40042.0
2020-08-11 10:45:00,41.55,41.62,41.51,41.52,52302.0,37.2958,37.3586,37.2599,37.2689,52302.0
2020-08-11 10:50:00,41.52,41.55,41.43,41.49,196905.0,37.2689,37.2958,37.1881,37.2419,196905.0
2020-08-11 10:55:00,41.49,41.55,41.46,41.46,52367.0,37.2419,37.2958,37.215,37.215,52367.0
2020-08-11 11:00:00,41.47,41.52,41.38,41.41,163565.0,37.224,37.2689,37.1432,37.1701,163565.0
2020-08-11 11:05:00,41.4,41.49,41.4,41.48,28272.0,37.1611,37.2419,37.1611,37.233,28272.0
2020-08-11 11:10:00,41.48,41.53,41.43,41.47,57921.0,37.233,37.2778,37.1881,37.224,57921.0
2020-08-11 11:15:00,41.48,41.53,41.47,41.48,38416.0,37.233,37.2778,37.224,37.233,38416.0
2020-08-11 11:20:00,41.48,41.5,41.38,41.4,45083.0,37.233,37.2509,37.1432,37.1611,45083.0
2020-08-11 11:25:00,41.4,41.41,41.28,41.33,41511.0,37.1611,37.1701,37.0534,37.0983,41511.0
2020-08-11 11:30:00,41.33,41.39,41.3,41.35,33031.0,37.0983,37.1522,37.0714,37.1163,33031.0
2020-08-11 11:35:00,41.34,41.35,41.2,41.21,24743.0,37.1073,37.1163,36.9816,36.9906,24743.0
2020-08-11 11:40:00,41.21,41.23,41.18,41.19,53932.0,36.9906,37.0086,36.9637,36.9726,53932.0
2020-08-11 11:45:00,41.2,41.2,41.13,41.14,20701.0,36.9816,36.9816,36.9188,36.9278,20701.0
2020-08-11 11:50:00,41.14,41.17,41.06,41.07,145635.0,36.9278,36.9547,36.856,36.8649,145635.0
2020-08-11 11:55:00,41.06,41.09,41.01,41.09,62464.0,36.856,36.8829,36.8111,36.8829,62464.0
2020-08-11 12:00:00,41.09,41.11,41.03,41.07,38803.0,36.8829,36.9008,36.829,36.8649,38803.0
2020-08-11 12:05:00,41.07,41.13,41.05,41.08,30027.0,36.8649,36.9188,36.847,36.8739,30027.0
2020-08-11 12:10:00,41.08,41.1,41.01,41.04,242434.0,36.8739,36.8919,36.8111,36.838,242434.0
2020-08-11 12:15:00,41.05,41.07,41.0,41.07,60620.0,36.847,36.8649,36.8021,36.8649,60620.0
2020-08-11 12:20:00,41.06,41.07,41.04,41.05,15035.0,36.856,36.8649,36.838,36.847,15035.0
2020-08-11 12:25:00,41.05,41.06,41.01,41.05,46907.0,36.847,36.856,36.8111,36.847,46907.0
2020-08-11 12:30:00,41.05,41.09,41.05,41.06,24047.0,36.847,36.8829,36.847,36.856,24047.0
2020-08-11 12:35:00,41.06,41.06,40.99,41.0,87461.0,36.856,36.856,36.7931,36.8021,87461.0
2020-08-11 12:40:00,41.0,41.01,40.97,41.0,58259.0,36.8021,36.8111,36.7752,36.8021,58259.0
2020-08-11 12:45:00,41.0,41.07,41.0,41.05,24924.0,36.8021,36.8649,36.8021,36.847,24924.0
2020-08-11 12:50:00,41.05,41.05,41.03,41.05,13713.0,36.847,36.847,36.829,36.847,13713.0
2020-08-11 12:55:00,41.05,41.06,40.99,41.05,37014.0,36.847,36.856,36.7931,36.847,37014.0
2020-08-11 13:00:00,41.05,41.07,41.03,41.05,27043.0,36.847,36.8649,36.829,36.847,27043.0
2020-08-11 13:05:00,41.05,41.1,41.04,41.09,24418.0,36.847,36.8919,36.838,36.8829,24418.0
2020-08-11 13:10:00,41.09,41.15,41.09,41.15,25364.0,36.8829,36.9367,36.8829,36.9367,25364.0
2020-08-11 13:15:00,41.15,41.17,41.11,41.13,29799.0,36.9367,36.9547,36.9008,36.9188,29799.0
2020-08-11 13:20:00,41.12,41.19,41.12,41.19,19736.0,36.9098,36.9726,36.9098,36.9726,19736.0
2020-08-11 13:25:00,41.19,41.21,41.17,41.19,20580.0,36.9726,36.9906,36.9547,36.9726,20580.0
2020-08-11 13:30:00,41.19,41.21,41.18,41.19,27408.0,36.9726,36.9906,36.9637,36.9726,27408.0
2020-08-11 13:35:00,41.2,41.27,41.2,41.27,25950.0,36.9816,37.0445,36.9816,37.0445,25950.0
2020-08-11 13:40:00,41.26,41.27,41.17,41.25,48766.0,37.0355,37.0445,36.9547,37.0265,48766.0
2020-08-11 13:45:00,41.25,41.25,41.18,41.2,23807.0,37.0265,37.0265,36.9637,36.9816,23807.0
2020-08-11 13:50:00,41.2,41.22,41.17,41.18,30167.0,36.9816,36.9996,36.9547,36.9637,30167.0
2020-08-11 13:55:00,41.18,41.21,41.17,41.21,17789.0,36.9637,36.9906,36.9547,36.9906,17789.0
2020-08-11 14:00:00,41.21,41.24,41.2,41.22,36393.0,36.9906,37.0175,36.9816,36.9996,36393.0
2020-08-11 14:05:00,41.22,41.25,41.2,41.22,112472.0,36.9996,37.0265,36.9816,36.9996,112472.0
2020-08-11 14:10:00,41.22,41.26,41.21,41.25,32647.0,36.9996,37.0355,36.9906,37.0265,32647.0
2020-08-11 14:15:00,41.25,41.25,41.2,41.2,44762.0,37.0265,37.0265,36.9816,36.9816,44762.0
2020-08-11 14:20:00,41.21,41.22,41.18,41.2,69486.0,36.9906,36.9996,36.9637,36.9816,69486.0
2020-08-11 14:25:00,41.2,41.21,41.19,41.2,73427.0,36.9816,36.9906,36.9726,36.9816,73427.0
2020-08-11 14:30:00,41.2,41.27,41.19,41.25,39686.0,36.9816,37.0445,36.9726,37.0265,39686.0
2020-08-11 14:35:00,41.25,41.26,41.17,41.18,98090.0,37.0265,37.0355,36.9547,36.9637,98090.0
2020-08-11 14:40:00,41.19,41.21,41.15,41.21,58855.0,36.9726,36.9906,36.9367,36.9906,58855.0
2020-08-11 14:45:00,41.21,41.23,41.19,41.19,79698.0,36.9906,37.0086,36.9726,36.9726,79698.0
2020-08-11 14:50:00,41.19,41.22,41.19,41.2,53746.0,36.9726,36.9996,36.9726,36.9816,53746.0
2020-08-11 14:55:00,41.2,41.22,41.17,41.19,89538.0,36.9816,36.9996,36.9547,36.9726,89538.0
2020-08-11 15:00:00,41.18,41.19,41.05,41.09,59666.0,36.9637,36.9726,36.847,36.8829,59666.0
2020-08-11 15:05:00,41.1,41.15,41.05,41.05,38505.0,36.8919,36.9367,36.847,36.847,38505.0
2020-08-11 15:10:00,41.05,41.11,41.02,41.02,56244.0,36.847,36.9008,36.8201,36.8201,56244.0
2020-08-11 15:15:00,41.01,41.02,40.71,40.73,83680.0,36.8111,36.8201,36.5418,36.5597,83680.0
2020-08-11 15:20:00,40.75,40.81,40.71,40.73,72755.0,36.5777,36.6316,36.5418,36.5597,72755.0
2020-08-11 15:25:00,40.73,40.96,40.73,40.96,122667.0,36.5597,36.7662,36.5597,36.7662,122667.0
2020-08-11 15:30:00,40.95,40.98,40.83,40.84,170356.0,36.7572,36.7842,36.6495,36.6585,170356.0
2020-08-11 15:35:00,40.84,40.93,40.84,40.9,75040.0,36.6585,36.7393,36.6585,36.7123,75040.0
2020-08-11 15:40:00,40.91,40.97,40.86,40.96,101808.0,36.7213,36.7752,36.6764,36.7662,101808.0
2020-08-11 15:45:00,40.96,41.01,40.89,40.95,330964.0,36.7662,36.8111,36.7034,36.7572,330964.0
2020-08-11 15:50:00,40.94,40.95,40.81,40.84,229944.0,36.7482,36.7572,36.6316,36.6585,229944.0
2020-08-11 15:55:00,40.85,40.91,40.77,40.79,616297.0,36.6675,36.7213,36.5957,36.6136,616297.0
2020-08-12 09:30:00,41.09,41.41,40.81,40.98,171628.0,36.8829,37.1701,36.6316,36.7842,171628.0
2020-08-12 09:35:00,40.96,41.08,40.89,40.93,79208.0,36.7662,36.8739,36.7034,36.7393,79208.0
2020-08-12 09:40:00,40.91,41.06,40.83,41.04,44684.0,36.7213,36.856,36.6495,36.838,44684.0
2020-08-12 09:45:00,41.04,41.04,40.97,41.01,39787.0,36.838,36.838,36.7752,36.8111,39787.0
2020-08-12 09:50:00,41.01,41.02,40.87,40.94,62183.0,36.8111,36.8201,36.6854,36.7482,62183.0
2020-08-12 09:55:00,40.94,41.05,40.93,41.05,66427.0,36.7482,36.847,36.7393,36.847,66427.0
2020-08-12 10:00:00,41.05,41.08,41.0,41.08,49634.0,36.847,36.8739,36.8021,36.8739,49634.0
2020-08-12 10:05:00,41.08,41.11,41.05,41.07,14415.0,36.8739,36.9008,36.847,36.8649,14415.0
2020-08-12 10:10:00,41.05,41.09,41.01,41.03,15449.0,36.847,36.8829,36.8111,36.829,15449.0
2020-08-12 10:15:00,41.03,41.07,41.02,41.07,15565.0,36.829,36.8649,36.8201,36.8649,15565.0
2020-08-12 10:20:00,41.07,41.17,41.06,41.16,41987.0,36.8649,36.9547,36.856,36.9457,41987.0
2020-08-12 10:25:00,41.16,41.18,41.12,41.17,15608.0,36.9457,36.9637,36.9098,36.9547,15608.0
2020-08-12 10:30:00,41.17,41.23,41.15,41.23,20072.0,36.9547,37.0086,36.9367,37.0086,20072.0
2020-08-12 10:35:00,41.24,41.29,41.21,41.29,30847.0,37.0175,37.0624,36.9906,37.0624,30847.0
2020-08-12 10:40:00,41.3,41.33,41.28,41.31,17765.0,37.0714,37.0983,37.0534,37.0804,17765.0
2020-08-12 10:45:00,41.31,41.32,41.2,41.21,20100.0,37.0804,37.0893,36.9816,36.9906,20100.0
2020-08-12 10:50:00,41.21,41.24,41.16,41.19,9587.0,36.9906,37.0175,36.9457,36.9726,9587.0
2020-08-12 10:55:00,41.19,41.22,41.18,41.21,13772.0,36.9726,36.9996,36.9637,36.9906,13772.0
2020-08-12 11:00:00,41.2,41.25,41.2,41.23,34734.0,36.9816,37.0265,36.9816,37.0086,34734.0
2020-08-12 11:05:00,41.23,41.25,41.14,41.16,17388.0,37.0086,37.0265,36.9278,36.9457,17388.0
2020-08-12 11:10:00,41.17,41.24,41.14,41.2,55321.0,36.9547,37.0175,36.9278,36.9816,55321.0
2020-08-12 11:15:00,41.21,41.23,41.19,41.21,40610.0,36.9906,37.0086,36.9726,36.9906,40610.0
2020-08-12 11:20:00,41.2,41.22,41.18,41.22,56398.0,36.9816,36.9996,36.9637,36.9996,56398.0
2020-08-12 11:25:00,41.22,41.22,41.19,41.21,32364.0,36.9996,36.9996,36.9726,36.9906,32364.0
2020-08-12 11:30:00,41.2,41.22,41.19,41.22,36254.0,36.9816,36.9996,36.9726,36.9996,36254.0
2020-08-12 11:35:00,41.21,41.26,41.21,41.22,60181.0,36.9906,37.0355,36.9906,36.9996,60181.0
2020-08-12 11:40:00,41.22,41.3,41.17,41.17,51656.0,36.9996,37.0714,36.9547,36.9547,51656.0
2020-08-12 11:45:00,41.17,41.27,41.17,41.25,39569.0,36.9547,37.0445,36.9547,37.0265,39569.0
2020-08-12 11:50:00,41.25,41.27,41.22,41.23,27957.0,37.0265,37.0445,36.9996,37.0086,27957.0
2020-08-12 11:55:00,41.24,41.29,41.24,41.26,32278.0,37.0175,37.0624,37.0175,37.0355,32278.0
2020-08-12 12:00:00,41.27,41.29,41.26,41.27,15733.0,37.0445,37.0624,37.0355,37.0445,15733.0
2020-08-12 12:05:00,41.27,41.27,41.18,41.24,45143.0,37.0445,37.0445,36.9637,37.0175,45143.0
2020-08-12 12:10:00,41.24,41.24,41.19,41.19,19937.0,37.0175,37.0175,36.9726,36.9726,19937.0
2020-08-12 12:15:00,41.19,41.25,41.12,41.25,169835.0,36.9726,37.0265,36.9098,37.0265,169835.0
2020-08-12 12:20:00,41.24,41.27,41.2,41.21,93811.0,37.0175,37.0445,36.9816,36.9906,93811.0
2020-08-12 12:25:00,41.2,41.2,41.14,41.14,67744.0,36.9816,36.9816,36.9278,36.9278,67744.0
2020-08-12 12:30:00,41.15,41.15,41.08,41.11,53869.0,36.9367,36.9367,36.8739,36.9008,53869.0
2020-08-12 12:35:00,41.1,41.1,41.02,41.04,14351.0,36.8919,36.8919,36.8201,36.838,14351.0
2020-08-12 12:40:00,41.04,41.08,41.03,41.05,24163.0,36.838,36.8739,36.829,36.847,24163.0
2020-08-12 12:45:00,41.05,41.05,41.0,41.01,12806.0,36.847,36.847,36.8021,36.8111,12806.0
2020-08-12 12:50:00,41.0,41.02,41.0,41.0,13700.0,36.8021,36.8201,36.8021,36.8021,13700.0
2020-08-12 12:55:00,41.01,41.02,40.9,40.93,37798.0,36.8111,36.8201,36.7123,36.7393,37798.0
2020-08-12 13:00:00,40.92,40.96,40.9,40.96,29636.0,36.7303,36.7662,36.7123,36.7662,29636.0
2020-08-12 13:05:00,40.95,40.97,40.94,40.96,22062.0,36.7572,36.7752,36.7482,36.7662,22062.0
2020-08-12 13:10:00,40.96,40.96,40.92,40.93,40280.0,36.7662,36.7662,36.7303,36.7393,40280.0
2020-08-12 13:15:00,40.94,41.01,40.93,41.01,56480.0,36.7482,36.8111,36.7393,36.8111,56480.0
2020-08-12 13:20:00,41.0,41.02,40.99,41.0,24422.0,36.8021,36.8201,36.7931,36.8021,24422.0
2020-08-12 13:25:00,41.0,41.03,40.98,41.03,20624.0,36.8021,36.829,36.7842,36.829,20624.0
2020-08-12 13:30:00,41.03,41.06,41.01,41.02,20188.0,36.829,36.856,36.8111,36.8201,20188.0
2020-08-12 13:35:00,41.02,41.04,41.0,41.0,16582.0,36.8201,36.838,36.8021,36.8021,16582.0
2020-08-12 13:40:00,41.0,41.01,40.98,41.01,18503.0,36.8021,36.8111,36.7842,36.8111,18503.0
2020-08-12 13:45:00,41.0,41.03,40.99,41.01,16602.0,36.8021,36.829,36.7931,36.8111,16602.0
2020-08-12 13:50:00,41.0,41.03,41.0,41.02,12508.0,36.8021,36.829,36.8021,36.8201,12508.0
2020-08-12 13:55:00,41.03,41.04,41.01,41.04,10883.0,36.829,36.838,36.8111,36.838,10883.0
2020-08-12 14:00:00,41.04,41.05,41.02,41.02,20415.0,36.838,36.847,36.8201,36.8201,20415.0
2020-08-12 14:05:00,41.02,41.03,40.98,41.01,30295.0,36.8201,36.829,36.7842,36.8111,30295.0
2020-08-12 14:10:00,41.01,41.02,40.99,41.01,11309.0,36.8111,36.8201,36.7931,36.8111,11309.0
2020-08-12 14:15:00,41.01,41.04,40.99,41.02,19133.0,36.8111,36.838,36.7931,36.8201,19133.0
2020-08-12 14:20:00,41.02,41.03,40.98,41.03,21002.0,36.8201,36.829,36.7842,36.829,21002.0
2020-08-12 14:25:00,41.04,41.04,41.0,41.0,18902.0,36.838,36.838,36.8021,36.8021,18902.0
2020-08-12 14:30:00,41.01,41.02,40.98,41.02,27087.0,36.8111,36.8201,36.7842,36.8201,27087.0
2020-08-12 14:35:00,41.02,41.03,40.96,40.98,14590.0,36.8201,36.829,36.7662,36.7842,14590.0
2020-08-12 14:40:00,40.99,41.02,40.97,41.01,26499.0,36.7931,36.8201,36.7752,36.8111,26499.0
2020-08-12 14:45:00,41.01,41.04,41.0,41.04,16038.0,36.8111,36.838,36.8021,36.838,16038.0
2020-08-12 14:50:00,41.04,41.06,41.01,41.03,14769.0,36.838,36.856,36.8111,36.829,14769.0
2020-08-12 14:55:00,41.02,41.05,41.0,41.01,25729.0,36.8201,36.847,36.8021,36.8111,25729.0
2020-08-12 15:00:00,41.01,41.04,41.01,41.03,14066.0,36.8111,36.838,36.8111,36.829,14066.0
2020-08-12 15:05:00,41.02,41.06,41.02,41.05,14323.0,36.8201,36.856,36.8201,36.847,14323.0
2020-08-12 15:10:00,41.06,41.08,41.01,41.04,29950.0,36.856,36.8739,36.8111,36.838,29950.0
2020-08-12 15:15:00,41.04,41.06,41.02,41.03,22893.0,36.838,36.856,36.8201,36.829,22893.0
2020-08-12 15:20:00,41.04,41.06,41.03,41.05,22742.0,36.838,36.856,36.829,36.847,22742.0
2020-08-12 15:25:00,41.05,41.1,41.04,41.09,22133.0,36.847,36.8919,36.838,36.8829,22133.0
2020-08-12 15:30:00,41.09,41.09,41.03,41.05,44934.0,36.8829,36.8829,36.829,36.847,44934.0
2020-08-12 15:35:00,41.05,41.05,40.99,41.01,42782.0,36.847,36.847,36.7931,36.8111,42782.0
2020-08-12 15:40:00,41.01,41.07,40.99,41.05,74224.0,36.8111,36.8649,36.7931,36.847,74224.0
2020-08-12 15:45:00,41.06,41.13,41.04,41.09,115674.0,36.856,36.9188,36.838,36.8829,115674.0
2020-08-12 15:50:00,41.09,41.12,41.04,41.09,151771.0,36.8829,36.9098,36.838,36.8829,151771.0
2020-08-12 15:55:00,41.09,41.11,40.97,41.06,393996.0,36.8829,36.9008,36.7752,36.856,393996.0
2020-08-13 09:30:00,40.75,40.82,40.54,40.69,67915.0,36.5777,36.6405,36.3892,36.5238,67915.0
2020-08-13 09:35:00,40.68,40.9,40.68,40.79,72140.0,36.5149,36.7123,36.5149,36.6136,72140.0
2020-08-13 09:40:00,40.79,40.92,40.76,40.89,43351.0,36.6136,36.7303,36.5867,36.7034,43351.0
2020-08-13 09:45:00,40.9,40.98,40.88,40.96,30150.0,36.7123,36.7842,36.6944,36.7662,30150.0
2020-08-13 09:50:00,40.97,41.01,40.94,40.99,31318.0,36.7752,36.8111,36.7482,36.7931,31318.0
2020-08-13 09:55:00,41.0,41.05,40.97,41.02,19954.0,36.8021,36.847,36.7752,36.8201,19954.0
2020-08-13 10:00:00,41.02,41.05,40.95,40.97,19531.0,36.8201,36.847,36.7572,36.7752,19531.0
2020-08-13 10:05:00,40.97,41.01,40.91,41.0,22482.0,36.7752,36.8111,36.7213,36.8021,22482.0
2020-08-13 10:10:00,41.01,41.05,40.96,40.98,22934.0,36.8111,36.847,36.7662,36.7842,22934.0
2020-08-13 10:15:00,40.98,40.99,40.94,40.96,20747.0,36.7842,36.7931,36.7482,36.7662,20747.0
2020-08-13 10:20:00,40.96,40.96,40.8,40.82,38907.0,36.7662,36.7662,36.6226,36.6405,38907.0
2020-08-13 10:25:00,40.83,40.83,40.78,40.78,19144.0,36.6495,36.6495,36.6046,36.6046,19144.0
2020-08-13 10:30:00,40.77,40.82,40.74,40.76,21855.0,36.5957,36.6405,36.5687,36.5867,21855.0
2020-08-13 10:35:00,40.77,40.77,40.69,40.7,15279.0,36.5957,36.5957,36.5238,36.5328,15279.0
2020-08-13 10:40:00,40.71,40.75,40.7,40.71,13525.0,36.5418,36.5777,36.5328,36.5418,13525.0
2020-08-13 10:45:00,40.71,40.73,40.67,40.73,23202.0,36.5418,36.5597,36.5059,36.5597,23202.0
2020-08-13 10:50:00,40.73,40.78,40.72,40.74,16097.0,36.5597,36.6046,36.5508,36.5687,16097.0
2020-08-13 10:55:00,40.74,40.8,40.73,40.8,18830.0,36.5687,36.6226,36.5597,36.6226,18830.0
2020-08-13 11:00:00,40.79,40.79,40.72,40.72,14383.0,36.6136,36.6136,36.5508,36.5508,14383.0
2020-08-13 11:05:00,40.73,40.81,40.72,40.75,18604.0,36.5597,36.6316,36.5508,36.5777,18604.0
2020-08-13 11:10:00,40.75,40.78,40.73,40.78,17088.0,36.5777,36.6046,36.5597,36.6046,17088.0
2020-08-13 11:15:00,40.77,40.79,40.75,40.75,10430.0,36.5957,36.6136,36.5777,36.5777,10430.0
2020-08-13 11:20:00,40.75,40.76,40.72,40.75,25517.0,36.5777,36.5867,36.5508,36.5777,25517.0
2020-08-13 11:25:00,40.74,40.87,40.74,40.86,33079.0,36.5687,36.6854,36.5687,36.6764,33079.0
2020-08-13 11:30:00,40.86,40.87,40.8,40.82,25227.0,36.6764,36.6854,36.6226,36.6405,25227.0
2020-08-13 11:35:00,40.82,40.83,40.79,40.81,29729.0,36.6405,36.6495,36.6136,36.6316,29729.0
2020-08-13 11:40:00,40.81,40.89,40.81,40.88,24095.0,36.6316,36.7034,36.6316,36.6944,24095.0
2020-08-13 11:45:00,40.88,40.9,40.87,40.88,25884.0,36.6944,36.7123,36.6854,36.6944,25884.0
2020-08-13 11:50:00,40.88,40.9,40.81,40.82,30281.0,36.6944,36.7123,36.6316,36.6405,30281.0
2020-08-13 11:55:00,40.82,40.83,40.75,40.76,16956.0,36.6405,36.6495,36.5777,36.5867,16956.0
2020-08-13 12:00:00,40.76,40.77,40.72,40.72,12621.0,36.5867,36.5957,36.5508,36.5508,12621.0
2020-08-13 12:05:00,40.73,40.74,40.7,40.7,18973.0,36.5597,36.5687,36.5328,36.5328,18973.0
2020-08-13 12:10:00,40.7,40.71,40.68,40.7,16554.0,36.5328,36.5418,36.5149,36.5328,16554.0
2020-08-13 12:15:00,40.7,40.7,40.67,40.67,6351.0,36.5328,36.5328,36.5059,36.5059,6351.0
2020-08-13 12:20:00,40.67,40.67,40.62,40.64,14064.0,36.5059,36.5059,36.461,36.479,14064.0
2020-08-13 12:25:00,40.65,40.65,40.59,40.61,20195.0,36.4879,36.4879,36.4341,36.452,20195.0
2020-08-13 12:30:00,40.62,40.64,40.59,40.63,23816.0,36.461,36.479,36.4341,36.47,23816.0
2020-08-13 12:35:00,40.62,40.65,40.6,40.65,15450.0,36.461,36.4879,36.4431,36.4879,15450.0
2020-08-13 12:40:00,40.65,40.66,40.63,40.66,18706.0,36.4879,36.4969,36.47,36.4969,18706.0
2020-08-13 12:45:00,40.66,40.67,40.65,40.65,6051.0,36.4969,36.5059,36.4879,36.4879,6051.0
2020-08-13 12:50:00,40.66,40.67,40.65,40.66,11408.0,36.4969,36.5059,36.4879,36.4969,11408.0
2020-08-13 12:55:00,40.66,40.69,40.66,40.67,16520.0,36.4969,36.5238,36.4969,36.5059,16520.0
2020-08-13 13:00:00,40.66,40.73,40.66,40.7,17498.0,36.4969,36.5597,36.4969,36.5328,17498.0
2020-08-13 13:05:00,40.7,40.71,40.69,40.71,6636.0,36.5328,36.5418,36.5238,36.5418,6636.0
2020-08-13 13:10:00,40.71,40.72,40.67,40.68,9745.0,36.5418,36.5508,36.5059,36.5149,9745.0
2020-08-13 13:15:00,40.68,40.7,40.67,40.7,15168.0,36.5149,36.5328,36.5059,36.5328,15168.0
2020-08-13 13:20:00,40.7,40.72,40.64,40.66,30505.0,36.5328,36.5508,36.479,36.4969,30505.0
2020-08-13 13:25:00,40.65,40.67,40.6,40.61,12761.0,36.4879,36.5059,36.4431,36.452,12761.0
2020-08-13 13:30:00,40.6,40.62,40.53,40.56,27394.0,36.4431,36.461,36.3802,36.4072,27394.0
2020-08-13 13:35:00,40.57,40.58,40.53,40.54,11590.0,36.4161,36.4251,36.3802,36.3892,11590.0
2020-08-13 13:40:00,40.53,40.55,40.52,40.53,14464.0,36.3802,36.3982,36.3712,36.3802,14464.0
2020-08-13 13:45:00,40.53,40.55,40.52,40.53,17800.0,36.3802,36.3982,36.3712,36.3802,17800.0
2020-08-13 13:50:00,40.53,40.55,40.51,40.55,28193.0,36.3802,36.3982,36.3623,36.3982,28193.0
2020-08-13 13:55:00,40.55,40.56,40.53,40.53,19394.0,36.3982,36.4072,36.3802,36.3802,19394.0
2020-08-13 14:00:00,40.53,40.56,40.51,40.55,17701.0,36.3802,36.4072,36.3623,36.3982,17701.0
2020-08-13 14:05:00,40.55,40.57,40.53,40.56,16163.0,36.3982,36.4161,36.3802,36.4072,16163.0
2020-08-13 14:10:00,40.55,40.56,40.53,40.54,17902.0,36.3982,36.4072,36.3802,36.3892,17902.0
2020-08-13 14:15:00,40.55,40.55,40.46,40.46,28058.0,36.3982,36.3982,36.3174,36.3174,28058.0
2020-08-13 14:20:00,40.47,40.47,40.42,40.46,25149.0,36.3264,36.3264,36.2815,36.3174,25149.0
2020-08-13 14:25:00,40.46,40.49,40.45,40.48,13379.0,36.3174,36.3443,36.3084,36.3353,13379.0
2020-08-13 14:30:00,40.47,40.49,40.4,40.41,26131.0,36.3264,36.3443,36.2635,36.2725,26131.0
2020-08-13 14:35:00,40.4,40.41,40.36,40.39,30363.0,36.2635,36.2725,36.2276,36.2546,30363.0
2020-08-13 14:40:00,40.39,40.43,40.37,40.38,23488.0,36.2546,36.2905,36.2366,36.2456,23488.0
2020-08-13 14:45:00,40.39,40.45,40.38,40.42,24799.0,36.2546,36.3084,36.2456,36.2815,24799.0
2020-08-13 14:50:00,40.42,40.43,40.35,40.42,31368.0,36.2815,36.2905,36.2187,36.2815,31368.0
2020-08-13 14:55:00,40.41,40.46,40.39,40.43,33049.0,36.2725,36.3174,36.2546,36.2905,33049.0
2020-08-13 15:00:00,40.44,40.48,40.42,40.46,33256.0,36.2994,36.3353,36.2815,36.3174,33256.0
2020-08-13 15:05:00,40.46,40.51,40.44,40.49,41832.0,36.3174,36.3623,36.2994,36.3443,41832.0
2020-08-13 15:10:00,40.49,40.54,40.48,40.52,22905.0,36.3443,36.3892,36.3353,36.3712,22905.0
2020-08-13 15:15:00,40.51,40.55,40.51,40.55,20375.0,36.3623,36.3982,36.3623,36.3982,20375.0
2020-08-13 15:20:00,40.55,40.59,40.52,40.52,57282.0,36.3982,36.4341,36.3712,36.3712,57282.0
2020-08-13 15:25:00,40.52,40.57,40.46,40.57,164706.0,36.3712,36.4161,36.3174,36.4161,164706.0
2020-08-13 15:30:00,40.57,40.64,40.55,40.63,37087.0,36.4161,36.479,36.3982,36.47,37087.0
2020-08-13 15:35:00,40.63,40.69,40.63,40.68,52900.0,36.47,36.5238,36.47,36.5149,52900.0
2020-08-13 15:40:00,40.68,40.73,40.66,40.69,50665.0,36.5149,36.5597,36.4969,36.5238,50665.0
2020-08-13 15:45:00,40.69,40.7,40.63,40.66,81975.0,36.5238,36.5328,36.47,36.4969,81975.0
2020-08-13 15:50:00,40.66,40.66,40.61,40.64,101127.0,36.4969,36.4969,36.452,36.479,101127.0
2020-08-13 15:55:00,40.63,40.67,40.61,40.66,172243.0,36.47,36.5059,36.452,36.4969,172243.0
2020-08-14 09:30:00,40.38,40.45,40.26,40.45,58248.0,36.2456,36.3084,36.1379,36.3084,58248.0
2020-08-14 09:35:00,40.47,40.53,40.45,40.48,50590.0,36.3264,36.3802,36.3084,36.3353,50590.0
2020-08-14 09:40:00,40.47,40.54,40.45,40.54,31826.0,36.3264,36.3892,36.3084,36.3892,31826.0
2020-08-14 09:45:00,40.54,40.54,40.47,40.54,43771.0,36.3892,36.3892,36.3264,36.3892,43771.0
2020-08-14 09:50:00,40.54,40.58,40.45,40.55,30777.0,36.3892,36.4251,36.3084,36.3982,30777.0
2020-08-14 09:55:00,40.55,40.61,40.54,40.57,19521.0,36.3982,36.452,36.3892,36.4161,19521.0
2020-08-14 10:00:00,40.58,40.67,40.57,40.65,46196.0,36.4251,36.5059,36.4161,36.4879,46196.0
2020-08-14 10:05:00,40.65,40.69,40.63,40.68,19233.0,36.4879,36.5238,36.47,36.5149,19233.0
2020-08-14 10:10:00,40.69,40.72,40.64,40.66,20971.0,36.5238,36.5508,36.479,36.4969,20971.0
2020-08-14 10:15:00,40.66,40.76,40.65,40.7,29737.0,36.4969,36.5867,36.4879,36.5328,29737.0
2020-08-14 10:20:00,40.69,40.84,40.69,40.82,20018.0,36.5238,36.6585,36.5238,36.6405,20018.0
2020-08-14 10:25:00,40.83,40.86,40.77,40.84,22620.0,36.6495,36.6764,36.5957,36.6585,22620.0
2020-08-14 10:30:00,40.84,40.89,40.84,40.88,20451.0,36.6585,36.7034,36.6585,36.6944,20451.0
2020-08-14 10:35:00,40.88,40.89,40.85,40.88,31182.0,36.6944,36.7034,36.6675,36.6944,31182.0
2020-08-14 10:40:00,40.88,40.88,40.79,40.8,14769.0,36.6944,36.6944,36.6136,36.6226,14769.0
2020-08-14 10:45:00,40.79,40.8,40.75,40.76,19290.0,36.6136,36.6226,36.5777,36.5867,19290.0
2020-08-14 10:50:00,40.77,40.78,40.73,40.76,24399.0,36.5957,36.6046,36.5597,36.5867,24399.0
2020-08-14 10:55:00,40.76,40.78,40.74,40.75,16239.0,36.5867,36.6046,36.5687,36.5777,16239.0
2020-08-14 11:00:00,40.75,40.75,40.7,40.73,26848.0,36.5777,36.5777,36.5328,36.5597,26848.0
2020-08-14 11:05:00,40.73,40.8,40.73,40.76,15821.0,36.5597,36.6226,36.5597,36.5867,15821.0
2020-08-14 11:10:00,40.75,40.78,40.73,40.75,27625.0,36.5777,36.6046,36.5597,36.5777,27625.0
2020-08-14 11:15:00,40.75,40.81,40.74,40.8,15951.0,36.5777,36.6316,36.5687,36.6226,15951.0
2020-08-14 11:20:00,40.8,40.83,40.79,40.8,29884.0,36.6226,36.6495,36.6136,36.6226,29884.0
2020-08-14 11:25:00,40.8,40.81,40.74,40.76,24848.0,36.6226,36.6316,36.5687,36.5867,24848.0
2020-08-14 11:30:00,40.76,40.81,40.76,40.81,13890.0,36.5867,36.6316,36.5867,36.6316,13890.0
2020-08-14 11:35:00,40.8,40.82,40.75,40.77,12861.0,36.6226,36.6405,36.5777,36.5957,12861.0
2020-08-14 11:40:00,40.77,40.83,40.75,40.82,15484.0,36.5957,36.6495,36.5777,36.6405,15484.0
2020-08-14 11:45:00,40.82,40.83,40.76,40.79,21428.0,36.6405,36.6495,36.5867,36.6136,21428.0
2020-08-14 11:50:00,40.79,40.81,40.76,40.77,17036.0,36.6136,36.6316,36.5867,36.5957,17036.0
2020-08-14 11:55:00,40.76,40.84,40.75,40.83,20020.0,36.5867,36.6585,36.5777,36.6495,20020.0
2020-08-14 12:00:00,40.83,40.83,40.79,40.82,22476.0,36.6495,36.6495,36.6136,36.6405,22476.0
2020-08-14 12:05:00,40.83,40.87,40.8,40.86,16675.0,36.6495,36.6854,36.6226,36.6764,16675.0
2020-08-14 12:10:00,40.86,40.89,40.82,40.89,25973.0,36.6764,36.7034,36.6405,36.7034,25973.0
2020-08-14 12:15:00,40.89,40.93,40.89,40.89,13927.0,36.7034,36.7393,36.7034,36.7034,13927.0
2020-08-14 12:20:00,40.9,40.91,40.79,40.83,32426.0,36.7123,36.7213,36.6136,36.6495,32426.0
2020-08-14 12:25:00,40.82,40.83,40.8,40.82,19689.0,36.6405,36.6495,36.6226,36.6405,19689.0
2020-08-14 12:30:00,40.82,40.87,40.8,40.87,21173.0,36.6405,36.6854,36.6226,36.6854,21173.0
2020-08-14 12:35:00,40.86,40.87,40.83,40.84,10161.0,36.6764,36.6854,36.6495,36.6585,10161.0
2020-08-14 12:40:00,40.84,40.85,40.82,40.84,14257.0,36.6585,36.6675,36.6405,36.6585,14257.0
2020-08-14 12:45:00,40.84,40.85,40.82,40.85,16768.0,36.6585,36.6675,36.6405,36.6675,16768.0
2020-08-14 12:50:00,40.84,40.86,40.84,40.85,12222.0,36.6585,36.6764,36.6585,36.6675,12222.0
2020-08-14 12:55:00,40.84,40.85,40.82,40.82,14479.0,36.6585,36.6675,36.6405,36.6405,14479.0
2020-08-14 13:00:00,40.83,40.87,40.81,40.87,18455.0,36.6495,36.6854,36.6316,36.6854,18455.0
2020-08-14 13:05:00,40.86,40.9,40.84,40.9,11478.0,36.6764,36.7123,36.6585,36.7123,11478.0
2020-08-14 13:10:00,40.89,40.9,40.85,40.85,11000.0,36.7034,36.7123,36.6675,36.6675,11000.0
2020-08-14 13:15:00,40.86,40.88,40.83,40.87,18219.0,36.6764,36.6944,36.6495,36.6854,18219.0
2020-08-14 13:20:00,40.86,40.87,40.85,40.86,11421.0,36.6764,36.6854,36.6675,36.6764,11421.0
2020-08-14 13:25:00,40.86,40.88,40.85,40.87,10144.0,36.6764,36.6944,36.6675,36.6854,10144.0
2020-08-14 13:30:00,40.87,40.88,40.85,40.87,9010.0,36.6854,36.6944,36.6675,36.6854,9010.0
2020-08-14 13:35:00,40.87,40.87,40.84,40.85,15226.0,36.6854,36.6854,36.6585,36.6675,15226.0
2020-08-14 13:40:00,40.85,40.88,40.84,40.88,23975.0,36.6675,36.6944,36.6585,36.6944,23975.0
2020-08-14 13:45:00,40.87,40.96,40.87,40.95,16026.0,36.6854,36.7662,36.6854,36.7572,16026.0
2020-08-14 13:50:00,40.94,41.03,40.94,41.01,32981.0,36.7482,36.829,36.7482,36.8111,32981.0
2020-08-14 13:55:00,41.01,41.03,41.0,41.01,26675.0,36.8111,36.829,36.8021,36.8111,26675.0
2020-08-14 14:00:00,41.0,41.03,40.95,41.01,82079.0,36.8021,36.829,36.7572,36.8111,82079.0
2020-08-14 14:05:00,41.01,41.01,40.97,41.0,20404.0,36.8111,36.8111,36.7752,36.8021,20404.0
2020-08-14 14:10:00,41.0,41.02,40.96,41.01,24256.0,36.8021,36.8201,36.7662,36.8111,24256.0
2020-08-14 14:15:00,41.01,41.02,41.0,41.0,17329.0,36.8111,36.8201,36.8021,36.8021,17329.0
2020-08-14 14:20:00,41.01,41.02,41.0,41.0,10808.0,36.8111,36.8201,36.8021,36.8021,10808.0
2020-08-14 14:25:00,41.01,41.02,41.0,41.01,26408.0,36.8111,36.8201,36.8021,36.8111,26408.0
2020-08-14 14:30:00,41.01,41.02,40.99,41.01,33027.0,36.8111,36.8201,36.7931,36.8111,33027.0
2020-08-14 14:35:00,41.0,41.01,40.87,40.93,82453.0,36.8021,36.8111,36.6854,36.7393,82453.0
2020-08-14 14:40:00,40.92,40.96,40.92,40.96,87017.0,36.7303,36.7662,36.7303,36.7662,87017.0
2020-08-14 14:45:00,40.96,40.96,40.84,40.84,27074.0,36.7662,36.7662,36.6585,36.6585,27074.0
2020-08-14 14:50:00,40.84,40.88,40.81,40.82,31502.0,36.6585,36.6944,36.6316,36.6405,31502.0
2020-08-14 14:55:00,40.82,40.86,40.81,40.86,20604.0,36.6405,36.6764,36.6316,36.6764,20604.0
2020-08-14 15:00:00,40.85,40.86,40.8,40.81,19647.0,36.6675,36.6764,36.6226,36.6316,19647.0
2020-08-14 15:05:00,40.81,40.84,40.8,40.83,18711.0,36.6316,36.6585,36.6226,36.6495,18711.0
2020-08-14 15:10:00,40.83,40.83,40.78,40.79,29126.0,36.6495,36.6495,36.6046,36.6136,29126.0
2020-08-14 15:15:00,40.8,40.82,40.77,40.79,22605.0,36.6226,36.6405,36.5957,36.6136,22605.0
2020-08-14 15:20:00,40.79,40.8,40.74,40.75,22991.0,36.6136,36.6226,36.5687,36.5777,22991.0
2020-08-14 15:25:00,40.75,40.8,40.74,40.77,28681.0,36.5777,36.6226,36.5687,36.5957,28681.0
2020-08-14 15:30:00,40.77,40.78,40.69,40.71,43352.0,36.5957,36.6046,36.5238,36.5418,43352.0
2020-08-14 15:35:00,40.7,40.71,40.66,40.7,36687.0,36.5328,36.5418,36.4969,36.5328,36687.0
2020-08-14 15:40:00,40.7,40.75,40.69,40.74,44019.0,36.5328,36.5777,36.5238,36.5687,44019.0
2020-08-14 15:45:00,40.73,40.74,40.66,40.66,53698.0,36.5597,36.5687,36.4969,36.4969,53698.0
2020-08-14 15:50:00,40.66,40.8,40.64,40.8,112467.0,36.4969,36.6226,36.479,36.6226,112467.0
2020-08-14 15:55:00,40.8,40.87,40.77,40.86,227404.0,36.6226,36.6854,36.5957,36.6764,227404.0
2020-08-17 09:30:00,40.77,40.85,40.66,40.85,68247.0,36.5957,36.6675,36.4969,36.6675,68247.0
2020-08-17 09:35:00,40.89,40.89,40.71,40.8,55705.0,36.7034,36.7034,36.5418,36.6226,55705.0
2020-08-17 09:40:00,40.8,40.83,40.75,40.77,49978.0,36.6226,36.6495,36.5777,36.5957,49978.0
2020-08-17 09:45:00,40.77,40.8,40.73,40.8,32740.0,36.5957,36.6226,36.5597,36.6226,32740.0
2020-08-17 09:50:00,40.79,40.79,40.61,40.66,33885.0,36.6136,36.6136,36.452,36.4969,33885.0
2020-08-17 09:55:00,40.66,40.71,40.63,40.69,37287.0,36.4969,36.5418,36.47,36.5238,37287.0
2020-08-17 10:00:00,40.68,40.69,40.6,40.64,28476.0,36.5149,36.5238,36.4431,36.479,28476.0
2020-08-17 10:05:00,40.63,40.7,40.61,40.64,35171.0,36.47,36.5328,36.452,36.479,35171.0
2020-08-17 10:10:00,40.64,40.69,40.58,40.65,29591.0,36.479,36.5238,36.4251,36.4879,29591.0
2020-08-17 10:15:00,40.65,40.76,40.65,40.76,26980.0,36.4879,36.5867,36.4879,36.5867,26980.0
2020-08-17 10:20:00,40.77,40.83,40.74,40.8,74338.0,36.5957,36.6495,36.5687,36.6226,74338.0
2020-08-17 10:25:00,40.8,40.83,40.79,40.82,32112.0,36.6226,36.6495,36.6136,36.6405,32112.0
2020-08-17 10:30:00,40.82,40.83,40.79,40.83,22965.0,36.6405,36.6495,36.6136,36.6495,22965.0
2020-08-17 10:35:00,40.83,40.83,40.79,40.83,17684.0,36.6495,36.6495,36.6136,36.6495,17684.0
2020-08-17 10:40:00,40.83,40.84,40.78,40.8,34065.0,36.6495,36.6585,36.6046,36.6226,34065.0
2020-08-17 10:45:00,40.8,40.81,40.78,40.8,30593.0,36.6226,36.6316,36.6046,36.6226,30593.0
2020-08-17 10:50:00,40.8,40.81,40.74,40.75,34703.0,36.6226,36.6316,36.5687,36.5777,34703.0
2020-08-17 10:55:00,40.76,40.79,40.74,40.76,26908.0,36.5867,36.6136,36.5687,36.5867,26908.0
2020-08-17 11:00:00,40.76,40.78,40.73,40.77,21912.0,36.5867,36.6046,36.5597,36.5957,21912.0
2020-08-17 11:05:00,40.76,40.77,40.69,40.7,12641.0,36.5867,36.5957,36.5238,36.5328,12641.0
2020-08-17 11:10:00,40.69,40.76,40.69,40.73,20712.0,36.5238,36.5867,36.5238,36.5597,20712.0
2020-08-17 11:15:00,40.73,40.75,40.71,40.75,36171.0,36.5597,36.5777,36.5418,36.5777,36171.0
2020-08-17 11:20:00,40.75,40.77,40.71,40.72,33284.0,36.5777,36.5957,36.5418,36.5508,33284.0
2020-08-17 11:25:00,40.72,40.72,40.67,40.68,36456.0,36.5508,36.5508,36.5059,36.5149,36456.0
2020-08-17 11:30:00,40.67,40.72,40.66,40.7,42163.0,36.5059,36.5508,36.4969,36.5328,42163.0
2020-08-17 11:35:00,40.7,40.72,40.67,40.68,32152.0,36.5328,36.5508,36.5059,36.5149,32152.0
2020-08-17 11:40:00,40.68,40.7,40.66,40.66,21377.0,36.5149,36.5328,36.4969,36.4969,21377.0
2020-08-17 11:45:00,40.66,40.69,40.65,40.69,9984.0,36.4969,36.5238,36.4879,36.5238,9984.0
2020-08-17 11:50:00,40.69,40.77,40.66,40.76,27392.0,36.5238,36.5957,36.4969,36.5867,27392.0
2020-08-17 11:55:00,40.75,40.8,40.74,40.8,11449.0,36.5777,36.6226,36.5687,36.6226,11449.0
2020-08-17 12:00:00,40.8,40.82,40.75,40.77,19595.0,36.6226,36.6405,36.5777,36.5957,19595.0
2020-08-17 12:05:00,40.77,40.79,40.75,40.79,11263.0,36.5957,36.6136,36.5777,36.6136,11263.0
2020-08-17 12:10:00,40.78,40.79,40.76,40.76,8816.0,36.6046,36.6136,36.5867,36.5867,8816.0
2020-08-17 12:15:00,40.77,40.82,40.76,40.81,23715.0,36.5957,36.6405,36.5867,36.6316,23715.0
2020-08-17 12:20:00,40.81,40.82,40.79,40.8,8292.0,36.6316,36.6405,36.6136,36.6226,8292.0
2020-08-17 12:25:00,40.8,40.82,40.79,40.8,13562.0,36.6226,36.6405,36.6136,36.6226,13562.0
2020-08-17 12:30:00,40.81,40.85,40.81,40.84,16515.0,36.6316,36.6675,36.6316,36.6585,16515.0
2020-08-17 12:35:00,40.84,40.86,40.83,40.86,4746.0,36.6585,36.6764,36.6495,36.6764,4746.0
2020-08-17 12:40:00,40.86,40.87,40.83,40.86,16122.0,36.6764,36.6854,36.6495,36.6764,16122.0
2020-08-17 12:45:00,40.87,40.89,40.86,40.88,9740.0,36.6854,36.7034,36.6764,36.6944,9740.0
2020-08-17 12:50:00,40.89,40.89,40.86,40.88,8847.0,36.7034,36.7034,36.6764,36.6944,8847.0
2020-08-17 12:55:00,40.88,40.92,40.88,40.9,20594.0,36.6944,36.7303,36.6944,36.7123,20594.0
2020-08-17 13:00:00,40.9,40.9,40.86,40.87,8932.0,36.7123,36.7123,36.6764,36.6854,8932.0
2020-08-17 13:05:00,40.87,40.87,40.82,40.83,9307.0,36.6854,36.6854,36.6405,36.6495,9307.0
2020-08-17 13:10:00,40.82,40.86,40.81,40.86,13254.0,36.6405,36.6764,36.6316,36.6764,13254.0
2020-08-17 13:15:00,40.86,40.89,40.85,40.89,9954.0,36.6764,36.7034,36.6675,36.7034,9954.0
2020-08-17 13:20:00,40.89,40.89,40.86,40.86,7693.0,36.7034,36.7034,36.6764,36.6764,7693.0
2020-08-17 13:25:00,40.86,40.89,40.85,40.89,14178.0,36.6764,36.7034,36.6675,36.7034,14178.0
2020-08-17 13:30:00,40.88,40.88,40.84,40.85,19074.0,36.6944,36.6944,36.6585,36.6675,19074.0
2020-08-17 13:35:00,40.85,40.87,40.83,40.85,19894.0,36.6675,36.6854,36.6495,36.6675,19894.0
2020-08-17 13:40:00,40.85,40.88,40.84,40.88,11871.0,36.6675,36.6944,36.6585,36.6944,11871.0
2020-08-17 13:45:00,40.88,40.88,40.85,40.87,12947.0,36.6944,36.6944,36.6675,36.6854,12947.0
2020-08-17 13:50:00,40.86,40.94,40.86,40.94,13603.0,36.6764,36.7482,36.6764,36.7482,13603.0
2020-08-17 13:55:00,40.94,40.94,40.89,40.9,16445.0,36.7482,36.7482,36.7034,36.7123,16445.0
2020-08-17 14:00:00,40.9,40.91,40.87,40.9,22720.0,36.7123,36.7213,36.6854,36.7123,22720.0
2020-08-17 14:05:00,40.9,40.9,40.84,40.86,20783.0,36.7123,36.7123,36.6585,36.6764,20783.0
2020-08-17 14:10:00,40.85,40.87,40.85,40.86,10392.0,36.6675,36.6854,36.6675,36.6764,10392.0
2020-08-17 14:15:00,40.85,40.86,40.8,40.8,19377.0,36.6675,36.6764,36.6226,36.6226,19377.0
2020-08-17 14:20:00,40.8,40.82,40.78,40.79,22246.0,36.6226,36.6405,36.6046,36.6136,22246.0
2020-08-17 14:25:00,40.8,40.82,40.8,40.82,19055.0,36.6226,36.6405,36.6226,36.6405,19055.0
2020-08-17 14:30:00,40.82,40.82,40.77,40.77,20583.0,36.6405,36.6405,36.5957,36.5957,20583.0
2020-08-17 14:35:00,40.77,40.78,40.75,40.77,26044.0,36.5957,36.6046,36.5777,36.5957,26044.0
2020-08-17 14:40:00,40.77,40.77,40.75,40.76,12542.0,36.5957,36.5957,36.5777,36.5867,12542.0
2020-08-17 14:45:00,40.75,40.75,40.69,40.72,29265.0,36.5777,36.5777,36.5238,36.5508,29265.0
2020-08-17 14:50:00,40.72,40.73,40.71,40.73,11519.0,36.5508,36.5597,36.5418,36.5597,11519.0
2020-08-17 14:55:00,40.72,40.72,40.69,40.7,15151.0,36.5508,36.5508,36.5238,36.5328,15151.0
2020-08-17 15:00:00,40.7,40.73,40.69,40.73,24949.0,36.5328,36.5597,36.5238,36.5597,24949.0
2020-08-17 15:05:00,40.73,40.74,40.7,40.72,20086.0,36.5597,36.5687,36.5328,36.5508,20086.0
2020-08-17 15:10:00,40.71,40.73,40.7,40.72,19981.0,36.5418,36.5597,36.5328,36.5508,19981.0
2020-08-17 15:15:00,40.73,40.76,40.71,40.74,31096.0,36.5597,36.5867,36.5418,36.5687,31096.0
2020-08-17 15:20:00,40.74,40.74,40.69,40.71,31350.0,36.5687,36.5687,36.5238,36.5418,31350.0
2020-08-17 15:25:00,40.72,40.74,40.7,40.73,29991.0,36.5508,36.5687,36.5328,36.5597,29991.0
2020-08-17 15:30:00,40.73,40.77,40.72,40.75,41560.0,36.5597,36.5957,36.5508,36.5777,41560.0
2020-08-17 15:35:00,40.75,40.76,40.73,40.73,37475.0,36.5777,36.5867,36.5597,36.5597,37475.0
2020-08-17 15:40:00,40.73,40.75,40.72,40.73,34108.0,36.5597,36.5777,36.5508,36.5597,34108.0
2020-08-17 15:45:00,40.73,40.75,40.71,40.75,61958.0,36.5597,36.5777,36.5418,36.5777,61958.0
2020-08-17 15:50:00,40.75,40.76,40.73,40.76,64814.0,36.5777,36.5867,36.5597,36.5867,64814.0
2020-08-17 15:55:00,40.76,40.77,40.73,40.74,159862.0,36.5867,36.5957,36.5597,36.5687,159862.0
2020-08-18 09:30:00,40.65,40.68,40.56,40.64,61107.0,36.4879,36.5149,36.4072,36.479,61107.0
2020-08-18 09:35:00,40.65,40.77,40.62,40.72,54993.0,36.4879,36.5957,36.461,36.5508,54993.0
2020-08-18 09:40:00,40.7,40.8,40.7,40.77,30685.0,36.5328,36.6226,36.5328,36.5957,30685.0
2020-08-18 09:45:00,40.77,40.82,40.73,40.76,23045.0,36.5957,36.6405,36.5597,36.5867,23045.0
2020-08-18 09:50:00,40.76,40.79,40.71,40.71,19215.0,36.5867,36.6136,36.5418,36.5418,19215.0
2020-08-18 09:55:00,40.72,40.79,40.7,40.75,151546.0,36.5508,36.6136,36.5328,36.5777,151546.0
2020-08-18 10:00:00,40.76,40.93,40.75,40.92,33170.0,36.5867,36.7393,36.5777,36.7303,33170.0
2020-08-18 10:05:00,40.92,40.93,40.84,40.85,53820.0,36.7303,36.7393,36.6585,36.6675,53820.0
2020-08-18 10:10:00,40.85,40.86,40.82,40.86,25872.0,36.6675,36.6764,36.6405,36.6764,25872.0
2020-08-18 10:15:00,40.86,40.9,40.83,40.88,31324.0,36.6764,36.7123,36.6495,36.6944,31324.0
2020-08-18 10:20:00,40.9,40.9,40.82,40.84,20454.0,36.7123,36.7123,36.6405,36.6585,20454.0
2020-08-18 10:25:00,40.83,40.84,40.79,40.82,38732.0,36.6495,36.6585,36.6136,36.6405,38732.0
2020-08-18 10:30:00,40.81,40.85,40.8,40.84,51148.0,36.6316,36.6675,36.6226,36.6585,51148.0
2020-08-18 10:35:00,40.84,40.84,40.74,40.79,90273.0,36.6585,36.6585,36.5687,36.6136,90273.0
2020-08-18 10:40:00,40.79,40.81,40.74,40.75,29103.0,36.6136,36.6316,36.5687,36.5777,29103.0
2020-08-18 10:45:00,40.74,40.75,40.7,40.71,22152.0,36.5687,36.5777,36.5328,36.5418,22152.0
2020-08-18 10:50:00,40.72,40.79,40.71,40.77,29502.0,36.5508,36.6136,36.5418,36.5957,29502.0
2020-08-18 10:55:00,40.77,40.8,40.76,40.79,14078.0,36.5957,36.6226,36.5867,36.6136,14078.0
2020-08-18 11:00:00,40.79,40.8,40.69,40.71,26788.0,36.6136,36.6226,36.5238,36.5418,26788.0
2020-08-18 11:05:00,40.71,40.74,40.69,40.73,23727.0,36.5418,36.5687,36.5238,36.5597,23727.0
2020-08-18 11:10:00,40.74,40.79,40.71,40.79,26813.0,36.5687,36.6136,36.5418,36.6136,26813.0
2020-08-18 11:15:00,40.79,40.85,40.79,40.8,28456.0,36.6136,36.6675,36.6136,36.6226,28456.0
2020-08-18 11:20:00,40.8,40.82,40.78,40.8,26269.0,36.6226,36.6405,36.6046,36.6226,26269.0
2020-08-18 11:25:00,40.8,40.84,40.79,40.8,26738.0,36.6226,36.6585,36.6136,36.6226,26738.0
2020-08-18 11:30:00,40.8,40.81,40.76,40.79,37264.0,36.6226,36.6316,36.5867,36.6136,37264.0
2020-08-18 11:35:00,40.79,40.79,40.71,40.75,23111.0,36.6136,36.6136,36.5418,36.5777,23111.0
2020-08-18 11:40:00,40.75,40.75,40.72,40.73,21633.0,36.5777,36.5777,36.5508,36.5597,21633.0
2020-08-18 11:45:00,40.73,40.73,40.7,40.72,21142.0,36.5597,36.5597,36.5328,36.5508,21142.0
2020-08-18 11:50:00,40.72,40.73,40.71,40.73,22704.0,36.5508,36.5597,36.5418,36.5597,22704.0
2020-08-18 11:55:00,40.73,40.74,40.71,40.73,14569.0,36.5597,36.5687,36.5418,36.5597,14569.0
2020-08-18 12:00:00,40.73,40.73,40.71,40.72,10233.0,36.5597,36.5597,36.5418,36.5508,10233.0
2020-08-18 12:05:00,40.71,40.72,40.69,40.71,17653.0,36.5418,36.5508,36.5238,36.5418,17653.0
2020-08-18 12:10:00,40.71,40.72,40.69,40.71,38741.0,36.5418,36.5508,36.5238,36.5418,38741.0
2020-08-18 12:15:00,40.71,40.73,40.69,40.71,30329.0,36.5418,36.5597,36.5238,36.5418,30329.0
2020-08-18 12:20:00,40.72,40.73,40.69,40.7,10376.0,36.5508,36.5597,36.5238,36.5328,10376.0
2020-08-18 12:25:00,40.71,40.72,40.67,40.68,27842.0,36.5418,36.5508,36.5059,36.5149,27842.0
2020-08-18 12:30:00,40.68,40.68,40.58,40.6,26128.0,36.5149,36.5149,36.4251,36.4431,26128.0
2020-08-18 12:35:00,40.59,40.68,40.59,40.67,41503.0,36.4341,36.5149,36.4341,36.5059,41503.0
2020-08-18 12:40:00,40.68,40.73,40.67,40.69,31125.0,36.5149,36.5597,36.5059,36.5238,31125.0
2020-08-18 12:45:00,40.68,40.69,40.64,40.65,17499.0,36.5149,36.5238,36.479,36.4879,17499.0
2020-08-18 12:50:00,40.65,40.68,40.63,40.68,13178.0,36.4879,36.5149,36.47,36.5149,13178.0
2020-08-18 12:55:00,40.68,40.69,40.64,40.65,17356.0,36.5149,36.5238,36.479,36.4879,17356.0
2020-08-18 13:00:00,40.65,40.68,40.65,40.68,13531.0,36.4879,36.5149,36.4879,36.5149,13531.0
2020-08-18 13:05:00,40.68,40.7,40.67,40.7,16105.0,36.5149,36.5328,36.5059,36.5328,16105.0
2020-08-18 13:10:00,40.7,40.73,40.68,40.73,37529.0,36.5328,36.5597,36.5149,36.5597,37529.0
2020-08-18 13:15:00,40.73,40.74,40.69,40.7,15374.0,36.5597,36.5687,36.5238,36.5328,15374.0
2020-08-18 13:20:00,40.69,40.7,40.68,40.69,25038.0,36.5238,36.5328,36.5149,36.5238,25038.0
2020-08-18 13:25:00,40.69,40.7,40.67,40.69,11195.0,36.5238,36.5328,36.5059,36.5238,11195.0
2020-08-18 13:30:00,40.69,40.69,40.67,40.69,16255.0,36.5238,36.5238,36.5059,36.5238,16255.0
2020-08-18 13:35:00,40.69,40.69,40.67,40.67,19995.0,36.5238,36.5238,36.5059,36.5059,19995.0
2020-08-18 13:40:00,40.67,40.68,40.65,40.66,30067.0,36.5059,36.5149,36.4879,36.4969,30067.0
2020-08-18 13:45:00,40.66,40.67,40.65,40.66,18654.0,36.4969,36.5059,36.4879,36.4969,18654.0
2020-08-18 13:50:00,40.66,40.67,40.65,40.66,11854.0,36.4969,36.5059,36.4879,36.4969,11854.0
2020-08-18 13:55:00,40.66,40.67,40.64,40.66,17254.0,36.4969,36.5059,36.479,36.4969,17254.0
2020-08-18 14:00:00,40.66,40.66,40.64,40.64,16670.0,36.4969,36.4969,36.479,36.479,16670.0
2020-08-18 14:05:00,40.65,40.66,40.64,40.65,33469.0,36.4879,36.4969,36.479,36.4879,33469.0
2020-08-18 14:10:00,40.65,40.65,40.59,40.6,52529.0,36.4879,36.4879,36.4341,36.4431,52529.0
2020-08-18 14:15:00,40.59,40.63,40.59,40.63,20869.0,36.4341,36.47,36.4341,36.47,20869.0
2020-08-18 14:20:00,40.63,40.63,40.58,40.6,13897.0,36.47,36.47,36.4251,36.4431,13897.0
2020-08-18 14:25:00,40.6,40.62,40.59,40.61,29316.0,36.4431,36.461,36.4341,36.452,29316.0
2020-08-18 14:30:00,40.61,40.63,40.59,40.59,19465.0,36.452,36.47,36.4341,36.4341,19465.0
2020-08-18 14:35:00,40.59,40.61,40.58,40.59,19838.0,36.4341,36.452,36.4251,36.4341,19838.0
2020-08-18 14:40:00,40.59,40.6,40.51,40.51,58814.0,36.4341,36.4431,36.3623,36.3623,58814.0
2020-08-18 14:45:00,40.52,40.52,40.47,40.48,17371.0,36.3712,36.3712,36.3264,36.3353,17371.0
2020-08-18 14:50:00,40.48,40.48,40.43,40.44,14606.0,36.3353,36.3353,36.2905,36.2994,14606.0
2020-08-18 14:55:00,40.43,40.45,40.38,40.39,30452.0,36.2905,36.3084,36.2456,36.2546,30452.0
2020-08-18 15:00:00,40.39,40.4,40.33,40.34,33409.0,36.2546,36.2635,36.2007,36.2097,33409.0
2020-08-18 15:05:00,40.34,40.38,40.33,40.36,26485.0,36.2097,36.2456,36.2007,36.2276,26485.0
2020-08-18 15:10:00,40.36,40.38,40.34,40.36,42087.0,36.2276,36.2456,36.2097,36.2276,42087.0
2020-08-18 15:15:00,40.37,40.38,40.32,40.35,34567.0,36.2366,36.2456,36.1917,36.2187,34567.0
2020-08-18 15:20:00,40.36,40.46,40.35,40.44,43600.0,36.2276,36.3174,36.2187,36.2994,43600.0
2020-08-18 15:25:00,40.43,40.44,40.3,40.3,65652.0,36.2905,36.2994,36.1738,36.1738,65652.0
2020-08-18 15:30:00,40.3,40.31,40.24,40.3,107344.0,36.1738,36.1828,36.1199,36.1738,107344.0
2020-08-18 15:35:00,40.31,40.32,40.27,40.3,51388.0,36.1828,36.1917,36.1468,36.1738,51388.0
2020-08-18 15:40:00,40.3,40.31,40.28,40.28,49802.0,36.1738,36.1828,36.1558,36.1558,49802.0
2020-08-18 15:45:00,40.28,40.32,40.27,40.27,77705.0,36.1558,36.1917,36.1468,36.1468,77705.0
2020-08-18 15:50:00,40.27,40.29,40.24,40.28,105894.0,36.1468,36.1648,36.1199,36.1558,105894.0
2020-08-18 15:55:00,40.28,40.35,40.28,40.32,226010.0,36.1558,36.2187,36.1558,36.1917,226010.0
2020-08-19 09:30:00,40.22,40.37,40.19,40.35,90835.0,36.102,36.2366,36.075,36.2187,90835.0
2020-08-19 09:35:00,40.35,40.43,40.23,40.27,66741.0,36.2187,36.2905,36.1109,36.1468,66741.0
2020-08-19 09:40:00,40.26,40.42,40.23,40.42,41922.0,36.1379,36.2815,36.1109,36.2815,41922.0
2020-08-19 09:45:00,40.41,40.47,40.37,40.37,31864.0,36.2725,36.3264,36.2366,36.2366,31864.0
2020-08-19 09:50:00,40.37,40.58,40.36,40.56,36762.0,36.2366,36.4251,36.2276,36.4072,36762.0
2020-08-19 09:55:00,40.56,40.57,40.47,40.48,32430.0,36.4072,36.4161,36.3264,36.3353,32430.0
2020-08-19 10:00:00,40.47,40.56,40.45,40.51,53122.0,36.3264,36.4072,36.3084,36.3623,53122.0
2020-08-19 10:05:00,40.51,40.57,40.43,40.45,25896.0,36.3623,36.4161,36.2905,36.3084,25896.0
2020-08-19 10:10:00,40.45,40.52,40.44,40.51,18042.0,36.3084,36.3712,36.2994,36.3623,18042.0
2020-08-19 10:15:00,40.51,40.54,40.46,40.47,30256.0,36.3623,36.3892,36.3174,36.3264,30256.0
2020-08-19 10:20:00,40.46,40.56,40.44,40.52,36320.0,36.3174,36.4072,36.2994,36.3712,36320.0
2020-08-19 10:25:00,40.55,40.55,40.43,40.44,35580.0,36.3982,36.3982,36.2905,36.2994,35580.0
2020-08-19 10:30:00,40.44,40.48,40.41,40.46,29853.0,36.2994,36.3353,36.2725,36.3174,29853.0
2020-08-19 10:35:00,40.46,40.47,40.43,40.44,26709.0,36.3174,36.3264,36.2905,36.2994,26709.0
2020-08-19 10:40:00,40.45,40.51,40.44,40.51,24975.0,36.3084,36.3623,36.2994,36.3623,24975.0
2020-08-19 10:45:00,40.51,40.56,40.5,40.51,32372.0,36.3623,36.4072,36.3533,36.3623,32372.0
2020-08-19 10:50:00,40.51,40.52,40.47,40.51,19560.0,36.3623,36.3712,36.3264,36.3623,19560.0
2020-08-19 10:55:00,40.5,40.51,40.44,40.45,22447.0,36.3533,36.3623,36.2994,36.3084,22447.0
2020-08-19 11:00:00,40.45,40.46,40.42,40.45,41076.0,36.3084,36.3174,36.2815,36.3084,41076.0
2020-08-19 11:05:00,40.45,40.47,40.42,40.45,23886.0,36.3084,36.3264,36.2815,36.3084,23886.0
2020-08-19 11:10:00,40.45,40.49,40.45,40.46,15604.0,36.3084,36.3443,36.3084,36.3174,15604.0
2020-08-19 11:15:00,40.47,40.48,40.45,40.46,28513.0,36.3264,36.3353,36.3084,36.3174,28513.0
2020-08-19 11:20:00,40.45,40.48,40.44,40.48,33651.0,36.3084,36.3353,36.2994,36.3353,33651.0
2020-08-19 11:25:00,40.48,40.56,40.46,40.55,36931.0,36.3353,36.4072,36.3174,36.3982,36931.0
2020-08-19 11:30:00,40.56,40.61,40.56,40.59,46601.0,36.4072,36.452,36.4072,36.4341,46601.0
2020-08-19 11:35:00,40.59,40.6,40.57,40.59,13665.0,36.4341,36.4431,36.4161,36.4341,13665.0
2020-08-19 11:40:00,40.59,40.62,40.59,40.62,36000.0,36.4341,36.461,36.4341,36.461,36000.0
2020-08-19 11:45:00,40.63,40.65,40.62,40.64,22528.0,36.47,36.4879,36.461,36.479,22528.0
2020-08-19 11:50:00,40.64,40.66,40.61,40.61,14124.0,36.479,36.4969,36.452,36.452,14124.0
2020-08-19 11:55:00,40.61,40.61,40.57,40.58,8798.0,36.452,36.452,36.4161,36.4251,8798.0
2020-08-19 12:00:00,40.57,40.58,40.51,40.54,28208.0,36.4161,36.4251,36.3623,36.3892,28208.0
2020-08-19 12:05:00,40.54,40.55,40.51,40.52,18560.0,36.3892,36.3982,36.3623,36.3712,18560.0
2020-08-19 12:10:00,40.53,40.57,40.52,40.55,29652.0,36.3802,36.4161,36.3712,36.3982,29652.0
2020-08-19 12:15:00,40.54,40.56,40.52,40.52,25593.0,36.3892,36.4072,36.3712,36.3712,25593.0
2020-08-19 12:20:00,40.52,40.56,40.5,40.54,24271.0,36.3712,36.4072,36.3533,36.3892,24271.0
2020-08-19 12:25:00,40.55,40.55,40.52,40.54,17728.0,36.3982,36.3982,36.3712,36.3892,17728.0
2020-08-19 12:30:00,40.54,40.54,40.51,40.52,17335.0,36.3892,36.3892,36.3623,36.3712,17335.0
2020-08-19 12:35:00,40.52,40.54,40.51,40.54,12938.0,36.3712,36.3892,36.3623,36.3892,12938.0
2020-08-19 12:40:00,40.54,40.54,40.45,40.46,21005.0,36.3892,36.3892,36.3084,36.3174,21005.0
2020-08-19 12:45:00,40.46,40.46,40.44,40.45,12349.0,36.3174,36.3174,36.2994,36.3084,12349.0
2020-08-19 12:50:00,40.44,40.44,40.36,40.4,18474.0,36.2994,36.2994,36.2276,36.2635,18474.0
2020-08-19 12:55:00,40.4,40.42,40.39,40.41,14485.0,36.2635,36.2815,36.2546,36.2725,14485.0
2020-08-19 13:00:00,40.41,40.43,40.39,40.39,8647.0,36.2725,36.2905,36.2546,36.2546,8647.0
2020-08-19 13:05:00,40.4,40.43,40.4,40.41,8059.0,36.2635,36.2905,36.2635,36.2725,8059.0
2020-08-19 13:10:00,40.41,40.44,40.4,40.41,19011.0,36.2725,36.2994,36.2635,36.2725,19011.0
2020-08-19 13:15:00,40.42,40.45,40.41,40.44,20399.0,36.2815,36.3084,36.2725,36.2994,20399.0
2020-08-19 13:20:00,40.44,40.47,40.44,40.47,13084.0,36.2994,36.3264,36.2994,36.3264,13084.0
2020-08-19 13:25:00,40.46,40.47,40.37,40.38,30340.0,36.3174,36.3264,36.2366,36.2456,30340.0
2020-08-19 13:30:00,40.38,40.39,40.34,40.34,17254.0,36.2456,36.2546,36.2097,36.2097,17254.0
2020-08-19 13:35:00,40.35,40.37,40.34,40.34,17333.0,36.2187,36.2366,36.2097,36.2097,17333.0
2020-08-19 13:40:00,40.34,40.41,40.33,40.39,22412.0,36.2097,36.2725,36.2007,36.2546,22412.0
2020-08-19 13:45:00,40.39,40.42,40.38,40.42,9853.0,36.2546,36.2815,36.2456,36.2815,9853.0
2020-08-19 13:50:00,40.41,40.42,40.39,40.42,11962.0,36.2725,36.2815,36.2546,36.2815,11962.0
2020-08-19 13:55:00,40.42,40.43,40.41,40.41,11789.0,36.2815,36.2905,36.2725,36.2725,11789.0
2020-08-19 14:00:00,40.41,40.45,40.41,40.44,25863.0,36.2725,36.3084,36.2725,36.2994,25863.0
2020-08-19 14:05:00,40.43,40.44,40.38,40.41,30545.0,36.2905,36.2994,36.2456,36.2725,30545.0
2020-08-19 14:10:00,40.4,40.42,40.33,40.35,34107.0,36.2635,36.2815,36.2007,36.2187,34107.0
2020-08-19 14:15:00,40.35,40.38,40.3,40.33,31104.0,36.2187,36.2456,36.1738,36.2007,31104.0
2020-08-19 14:20:00,40.33,40.37,40.32,40.33,70554.0,36.2007,36.2366,36.1917,36.2007,70554.0
2020-08-19 14:25:00,40.34,40.37,40.29,40.29,18692.0,36.2097,36.2366,36.1648,36.1648,18692.0
2020-08-19 14:30:00,40.3,40.32,40.29,40.32,25708.0,36.1738,36.1917,36.1648,36.1917,25708.0
2020-08-19 14:35:00,40.31,40.31,40.25,40.27,16887.0,36.1828,36.1828,36.1289,36.1468,16887.0
2020-08-19 14:40:00,40.27,40.31,40.26,40.3,18895.0,36.1468,36.1828,36.1379,36.1738,18895.0
2020-08-19 14:45:00,40.31,40.37,40.31,40.37,16125.0,36.1828,36.2366,36.1828,36.2366,16125.0
2020-08-19 14:50:00,40.37,40.39,40.33,40.34,20747.0,36.2366,36.2546,36.2007,36.2097,20747.0
2020-08-19 14:55:00,40.34,40.36,40.32,40.32,19744.0,36.2097,36.2276,36.1917,36.1917,19744.0
2020-08-19 15:00:00,40.31,40.39,40.31,40.36,34983.0,36.1828,36.2546,36.1828,36.2276,34983.0
2020-08-19 15:05:00,40.37,40.4,40.36,40.37,18023.0,36.2366,36.2635,36.2276,36.2366,18023.0
2020-08-19 15:10:00,40.37,40.39,40.35,40.36,31680.0,36.2366,36.2546,36.2187,36.2276,31680.0
2020-08-19 15:15:00,40.36,40.37,40.34,40.34,22808.0,36.2276,36.2366,36.2097,36.2097,22808.0
2020-08-19 15:20:00,40.34,40.35,40.28,40.29,32035.0,36.2097,36.2187,36.1558,36.1648,32035.0
2020-08-19 15:25:00,40.29,40.32,40.27,40.29,41654.0,36.1648,36.1917,36.1468,36.1648,41654.0
2020-08-19 15:30:00,40.29,40.36,40.29,40.32,51312.0,36.1648,36.2276,36.1648,36.1917,51312.0
2020-08-19 15:35:00,40.32,40.36,40.29,40.3,53566.0,36.1917,36.2276,36.1648,36.1738,53566.0
2020-08-19 15:40:00,40.3,40.3,40.25,40.29,44613.0,36.1738,36.1738,36.1289,36.1648,44613.0
2020-08-19 15:45:00,40.29,40.3,40.13,40.16,91950.0,36.1648,36.1738,36.0212,36.0481,91950.0
2020-08-19 15:50:00,40.16,40.27,40.13,40.27,72385.0,36.0481,36.1468,36.0212,36.1468,72385.0
2020-08-19 15:55:00,40.27,40.28,40.23,40.23,218636.0,36.1468,36.1558,36.1109,36.1109,218636.0
2020-08-20 09:30:00,39.96,40.07,39.8,40.04,80043.0,35.8686,35.9673,35.725,35.9404,80043.0
2020-08-20 09:35:00,40.05,40.14,39.99,40.1,65769.0,35.9494,36.0302,35.8955,35.9943,65769.0
2020-08-20 09:40:00,40.1,40.14,40.05,40.12,28073.0,35.9943,36.0302,35.9494,36.0122,28073.0
2020-08-20 09:45:00,40.11,40.13,40.05,40.11,37795.0,36.0032,36.0212,35.9494,36.0032,37795.0
2020-08-20 09:50:00,40.09,40.22,40.09,40.19,28193.0,35.9853,36.102,35.9853,36.075,28193.0
2020-08-20 09:55:00,40.19,40.2,40.14,40.16,31439.0,36.075,36.084,36.0302,36.0481,31439.0
2020-08-20 10:00:00,40.16,40.22,40.13,40.16,45367.0,36.0481,36.102,36.0212,36.0481,45367.0
2020-08-20 10:05:00,40.17,40.23,40.14,40.21,35934.0,36.0571,36.1109,36.0302,36.093,35934.0
2020-08-20 10:10:00,40.21,40.33,40.21,40.33,22244.0,36.093,36.2007,36.093,36.2007,22244.0
2020-08-20 10:15:00,40.32,40.43,40.31,40.43,17412.0,36.1917,36.2905,36.1828,36.2905,17412.0
2020-08-20 10:20:00,40.43,40.45,40.39,40.4,41589.0,36.2905,36.3084,36.2546,36.2635,41589.0
2020-08-20 10:25:00,40.41,40.46,40.4,40.4,24716.0,36.2725,36.3174,36.2635,36.2635,24716.0
2020-08-20 10:30:00,40.4,40.47,40.39,40.42,53702.0,36.2635,36.3264,36.2546,36.2815,53702.0
2020-08-20 10:35:00,40.42,40.47,40.4,40.43,59671.0,36.2815,36.3264,36.2635,36.2905,59671.0
2020-08-20 10:40:00,40.43,40.43,40.35,40.38,37520.0,36.2905,36.2905,36.2187,36.2456,37520.0
2020-08-20 10:45:00,40.38,40.4,40.35,40.4,30763.0,36.2456,36.2635,36.2187,36.2635,30763.0
2020-08-20 10:50:00,40.4,40.42,40.37,40.4,53939.0,36.2635,36.2815,36.2366,36.2635,53939.0
2020-08-20 10:55:00,40.39,40.44,40.38,40.4,119576.0,36.2546,36.2994,36.2456,36.2635,119576.0
2020-08-20 11:00:00,40.4,40.41,40.37,40.4,50327.0,36.2635,36.2725,36.2366,36.2635,50327.0
2020-08-20 11:05:00,40.39,40.47,40.39,40.47,37207.0,36.2546,36.3264,36.2546,36.3264,37207.0
2020-08-20 11:10:00,40.47,40.48,40.43,40.45,40314.0,36.3264,36.3353,36.2905,36.3084,40314.0
2020-08-20 11:15:00,40.45,40.47,40.41,40.43,46640.0,36.3084,36.3264,36.2725,36.2905,46640.0
2020-08-20 11:20:00,40.43,40.46,40.41,40.45,34120.0,36.2905,36.3174,36.2725,36.3084,34120.0
2020-08-20 11:25:00,40.44,40.48,40.41,40.41,45091.0,36.2994,36.3353,36.2725,36.2725,45091.0
2020-08-20 11:30:00,40.41,40.42,40.33,40.36,57327.0,36.2725,36.2815,36.2007,36.2276,57327.0
2020-08-20 11:35:00,40.36,40.45,40.35,40.45,18473.0,36.2276,36.3084,36.2187,36.3084,18473.0
2020-08-20 11:40:00,40.45,40.48,40.4,40.41,18955.0,36.3084,36.3353,36.2635,36.2725,18955.0
2020-08-20 11:45:00,40.41,40.43,40.39,40.4,16197.0,36.2725,36.2905,36.2546,36.2635,16197.0
2020-08-20 11:50:00,40.4,40.49,40.4,40.47,23450.0,36.2635,36.3443,36.2635,36.3264,23450.0
2020-08-20 11:55:00,40.47,40.49,40.45,40.47,23548.0,36.3264,36.3443,36.3084,36.3264,23548.0
2020-08-20 12:00:00,40.46,40.47,40.43,40.43,27082.0,36.3174,36.3264,36.2905,36.2905,27082.0
2020-08-20 12:05:00,40.43,40.52,40.43,40.5,32618.0,36.2905,36.3712,36.2905,36.3533,32618.0
2020-08-20 12:10:00,40.5,40.55,40.5,40.55,24602.0,36.3533,36.3982,36.3533,36.3982,24602.0
2020-08-20 12:15:00,40.54,40.58,40.53,40.57,32375.0,36.3892,36.4251,36.3802,36.4161,32375.0
2020-08-20 12:20:00,40.57,40.58,40.54,40.56,17066.0,36.4161,36.4251,36.3892,36.4072,17066.0
2020-08-20 12:25:00,40.56,40.62,40.56,40.61,33399.0,36.4072,36.461,36.4072,36.452,33399.0
2020-08-20 12:30:00,40.6,40.62,40.58,40.6,25888.0,36.4431,36.461,36.4251,36.4431,25888.0
2020-08-20 12:35:00,40.59,40.61,40.57,40.61,34496.0,36.4341,36.452,36.4161,36.452,34496.0
2020-08-20 12:40:00,40.6,40.61,40.58,40.59,31558.0,36.4431,36.452,36.4251,36.4341,31558.0
2020-08-20 12:45:00,40.59,40.61,40.58,40.59,20961.0,36.4341,36.452,36.4251,36.4341,20961.0
2020-08-20 12:50:00,40.59,40.6,40.56,40.59,36601.0,36.4341,36.4431,36.4072,36.4341,36601.0
2020-08-20 12:55:00,40.59,40.6,40.52,40.52,42228.0,36.4341,36.4431,36.3712,36.3712,42228.0
2020-08-20 13:00:00,40.52,40.52,40.45,40.46,31068.0,36.3712,36.3712,36.3084,36.3174,31068.0
2020-08-20 13:05:00,40.46,40.49,40.43,40.44,71772.0,36.3174,36.3443,36.2905,36.2994,71772.0
2020-08-20 13:10:00,40.44,40.48,40.44,40.47,70687.0,36.2994,36.3353,36.2994,36.3264,70687.0
2020-08-20 13:15:00,40.47,40.47,40.36,40.36,24529.0,36.3264,36.3264,36.2276,36.2276,24529.0
2020-08-20 13:20:00,40.36,40.36,40.31,40.32,33053.0,36.2276,36.2276,36.1828,36.1917,33053.0
2020-08-20 13:25:00,40.32,40.34,40.3,40.34,22078.0,36.1917,36.2097,36.1738,36.2097,22078.0
2020-08-20 13:30:00,40.33,40.35,40.32,40.34,16846.0,36.2007,36.2187,36.1917,36.2097,16846.0
2020-08-20 13:35:00,40.34,40.35,40.29,40.33,24020.0,36.2097,36.2187,36.1648,36.2007,24020.0
2020-08-20 13:40:00,40.33,40.34,40.32,40.32,16385.0,36.2007,36.2097,36.1917,36.1917,16385.0
2020-08-20 13:45:00,40.33,40.34,40.3,40.32,26116.0,36.2007,36.2097,36.1738,36.1917,26116.0
2020-08-20 13:50:00,40.32,40.33,40.25,40.26,37002.0,36.1917,36.2007,36.1289,36.1379,37002.0
2020-08-20 13:55:00,40.26,40.29,40.23,40.25,26904.0,36.1379,36.1648,36.1109,36.1289,26904.0
2020-08-20 14:00:00,40.25,40.26,40.22,40.23,33126.0,36.1289,36.1379,36.102,36.1109,33126.0
2020-08-20 14:05:00,40.23,40.24,40.19,40.21,32917.0,36.1109,36.1199,36.075,36.093,32917.0
2020-08-20 14:10:00,40.2,40.2,40.16,40.19,46840.0,36.084,36.084,36.0481,36.075,46840.0
2020-08-20 14:15:00,40.2,40.21,40.16,40.16,51700.0,36.084,36.093,36.0481,36.0481,51700.0
2020-08-20 14:20:00,40.16,40.21,40.13,40.15,63823.0,36.0481,36.093,36.0212,36.0391,63823.0
2020-08-20 14:25:00,40.14,40.17,40.1,40.12,38100.0,36.0302,36.0571,35.9943,36.0122,38100.0
2020-08-20 14:30:00,40.13,40.13,40.06,40.08,55749.0,36.0212,36.0212,35.9583,35.9763,55749.0
2020-08-20 14:35:00,40.09,40.12,40.07,40.09,39396.0,35.9853,36.0122,35.9673,35.9853,39396.0
2020-08-20 14:40:00,40.09,40.12,40.08,40.09,35674.0,35.9853,36.0122,35.9763,35.9853,35674.0
2020-08-20 14:45:00,40.09,40.11,40.06,40.09,40025.0,35.9853,36.0032,35.9583,35.9853,40025.0
2020-08-20 14:50:00,40.1,40.13,40.08,40.11,31829.0,35.9943,36.0212,35.9763,36.0032,31829.0
2020-08-20 14:55:00,40.11,40.11,40.08,40.09,30998.0,36.0032,36.0032,35.9763,35.9853,30998.0
2020-08-20 15:00:00,40.09,40.13,40.08,40.09,43949.0,35.9853,36.0212,35.9763,35.9853,43949.0
2020-08-20 15:05:00,40.09,40.11,40.07,40.08,46981.0,35.9853,36.0032,35.9673,35.9763,46981.0
2020-08-20 15:10:00,40.08,40.1,40.07,40.08,44208.0,35.9763,35.9943,35.9673,35.9763,44208.0
2020-08-20 15:15:00,40.08,40.08,40.04,40.04,69023.0,35.9763,35.9763,35.9404,35.9404,69023.0
2020-08-20 15:20:00,40.05,40.11,40.05,40.1,44445.0,35.9494,36.0032,35.9494,35.9943,44445.0
2020-08-20 15:25:00,40.11,40.12,40.08,40.12,45985.0,36.0032,36.0122,35.9763,36.0122,45985.0
2020-08-20 15:30:00,40.11,40.12,40.07,40.11,72698.0,36.0032,36.0122,35.9673,36.0032,72698.0
2020-08-20 15:35:00,40.12,40.16,40.11,40.16,61226.0,36.0122,36.0481,36.0032,36.0481,61226.0
2020-08-20 15:40:00,40.15,40.21,40.14,40.21,85155.0,36.0391,36.093,36.0302,36.093,85155.0
2020-08-20 15:45:00,40.21,40.23,40.17,40.18,93141.0,36.093,36.1109,36.0571,36.0661,93141.0
2020-08-20 15:50:00,40.17,40.21,40.14,40.18,159805.0,36.0571,36.093,36.0302,36.0661,159805.0
2020-08-20 15:55:00,40.18,40.21,40.09,40.11,324222.0,36.0661,36.093,35.9853,36.0032,324222.0
2020-08-21 09:30:00,40.23,40.39,40.08,40.27,168021.0,36.1109,36.2546,35.9763,36.1468,168021.0
2020-08-21 09:35:00,40.27,40.28,40.02,40.1,54021.0,36.1468,36.1558,35.9224,35.9943,54021.0
2020-08-21 09:40:00,40.09,40.1,39.95,39.95,25879.0,35.9853,35.9943,35.8596,35.8596,25879.0
2020-08-21 09:45:00,39.96,40.13,39.96,40.12,43788.0,35.8686,36.0212,35.8686,36.0122,43788.0
2020-08-21 09:50:00,40.12,40.18,40.11,40.17,25653.0,36.0122,36.0661,36.0032,36.0571,25653.0
2020-08-21 09:55:00,40.16,40.24,40.15,40.22,24113.0,36.0481,36.1199,36.0391,36.102,24113.0
2020-08-21 10:00:00,40.23,40.35,40.21,40.21,57707.0,36.1109,36.2187,36.093,36.093,57707.0
2020-08-21 10:05:00,40.22,40.27,40.2,40.23,21927.0,36.102,36.1468,36.084,36.1109,21927.0
2020-08-21 10:10:00,40.22,40.23,40.16,40.18,26138.0,36.102,36.1109,36.0481,36.0661,26138.0
2020-08-21 10:15:00,40.18,40.2,40.13,40.13,18964.0,36.0661,36.084,36.0212,36.0212,18964.0
2020-08-21 10:20:00,40.12,40.12,40.04,40.05,26420.0,36.0122,36.0122,35.9404,35.9494,26420.0
2020-08-21 10:25:00,40.05,40.1,40.02,40.08,21234.0,35.9494,35.9943,35.9224,35.9763,21234.0
2020-08-21 10:30:00,40.08,40.09,40.05,40.05,22243.0,35.9763,35.9853,35.9494,35.9494,22243.0
2020-08-21 10:35:00,40.05,40.07,40.03,40.05,25889.0,35.9494,35.9673,35.9314,35.9494,25889.0
2020-08-21 10:40:00,40.05,40.07,40.02,40.05,21270.0,35.9494,35.9673,35.9224,35.9494,21270.0
2020-08-21 10:45:00,40.05,40.06,40.01,40.04,14510.0,35.9494,35.9583,35.9135,35.9404,14510.0
2020-08-21 10:50:00,40.04,40.11,40.02,40.08,17851.0,35.9404,36.0032,35.9224,35.9763,17851.0
2020-08-21 10:55:00,40.07,40.09,40.01,40.03,16125.0,35.9673,35.9853,35.9135,35.9314,16125.0
2020-08-21 11:00:00,40.02,40.03,39.98,40.01,18242.0,35.9224,35.9314,35.8865,35.9135,18242.0
2020-08-21 11:05:00,40.01,40.11,40.01,40.09,29655.0,35.9135,36.0032,35.9135,35.9853,29655.0
2020-08-21 11:10:00,40.09,40.16,40.09,40.12,16225.0,35.9853,36.0481,35.9853,36.0122,16225.0
2020-08-21 11:15:00,40.13,40.16,40.12,40.14,14531.0,36.0212,36.0481,36.0122,36.0302,14531.0
2020-08-21 11:20:00,40.14,40.19,40.12,40.18,15724.0,36.0302,36.075,36.0122,36.0661,15724.0
2020-08-21 11:25:00,40.18,40.19,40.13,40.13,13380.0,36.0661,36.075,36.0212,36.0212,13380.0
2020-08-21 11:30:00,40.14,40.19,40.12,40.18,20294.0,36.0302,36.075,36.0122,36.0661,20294.0
2020-08-21 11:35:00,40.18,40.2,40.14,40.17,17563.0,36.0661,36.084,36.0302,36.0571,17563.0
2020-08-21 11:40:00,40.16,40.18,40.14,40.14,17560.0,36.0481,36.0661,36.0302,36.0302,17560.0
2020-08-21 11:45:00,40.15,40.15,40.09,40.09,13494.0,36.0391,36.0391,35.9853,35.9853,13494.0
2020-08-21 11:50:00,40.09,40.15,40.09,40.13,14624.0,35.9853,36.0391,35.9853,36.0212,14624.0
2020-08-21 11:55:00,40.13,40.15,40.09,40.09,15107.0,36.0212,36.0391,35.9853,35.9853,15107.0
2020-08-21 12:00:00,40.1,40.12,40.07,40.12,20270.0,35.9943,36.0122,35.9673,36.0122,20270.0
2020-08-21 12:05:00,40.12,40.18,40.12,40.18,17534.0,36.0122,36.0661,36.0122,36.0661,17534.0
2020-08-21 12:10:00,40.18,40.18,40.15,40.16,13936.0,36.0661,36.0661,36.0391,36.0481,13936.0
2020-08-21 12:15:00,40.15,40.18,40.14,40.17,12681.0,36.0391,36.0661,36.0302,36.0571,12681.0
2020-08-21 12:20:00,40.16,40.18,40.15,40.18,10926.0,36.0481,36.0661,36.0391,36.0661,10926.0
2020-08-21 12:25:00,40.17,40.17,40.15,40.16,7055.0,36.0571,36.0571,36.0391,36.0481,7055.0
2020-08-21 12:30:00,40.15,40.16,40.13,40.14,15637.0,36.0391,36.0481,36.0212,36.0302,15637.0
2020-08-21 12:35:00,40.14,40.14,40.09,40.1,19436.0,36.0302,36.0302,35.9853,35.9943,19436.0
2020-08-21 12:40:00,40.1,40.11,40.07,40.11,12725.0,35.9943,36.0032,35.9673,36.0032,12725.0
2020-08-21 12:45:00,40.11,40.12,40.09,40.09,17913.0,36.0032,36.0122,35.9853,35.9853,17913.0
2020-08-21 12:50:00,40.09,40.1,40.05,40.07,12378.0,35.9853,35.9943,35.9494,35.9673,12378.0
2020-08-21 12:55:00,40.07,40.09,40.05,40.07,16935.0,35.9673,35.9853,35.9494,35.9673,16935.0
2020-08-21 13:00:00,40.07,40.11,40.06,40.11,21882.0,35.9673,36.0032,35.9583,36.0032,21882.0
2020-08-21 13:05:00,40.1,40.12,40.09,40.11,15223.0,35.9943,36.0122,35.9853,36.0032,15223.0
2020-08-21 13:10:00,40.12,40.15,40.1,40.15,10709.0,36.0122,36.0391,35.9943,36.0391,10709.0
2020-08-21 13:15:00,40.15,40.16,40.09,40.09,22781.0,36.0391,36.0481,35.9853,35.9853,22781.0
2020-08-21 13:20:00,40.09,40.1,40.06,40.08,19615.0,35.9853,35.9943,35.9583,35.9763,19615.0
2020-08-21 13:25:00,40.08,40.12,40.07,40.12,16366.0,35.9763,36.0122,35.9673,36.0122,16366.0
2020-08-21 13:30:00,40.11,40.22,40.11,40.22,30663.0,36.0032,36.102,36.0032,36.102,30663.0
2020-08-21 13:35:00,40.23,40.27,40.23,40.27,18157.0,36.1109,36.1468,36.1109,36.1468,18157.0
2020-08-21 13:40:00,40.27,40.27,40.24,40.27,15001.0,36.1468,36.1468,36.1199,36.1468,15001.0
2020-08-21 13:45:00,40.27,40.31,40.26,40.3,21630.0,36.1468,36.1828,36.1379,36.1738,21630.0
2020-08-21 13:50:00,40.31,40.31,40.28,40.3,15623.0,36.1828,36.1828,36.1558,36.1738,15623.0
2020-08-21 13:55:00,40.3,40.32,40.3,40.32,11291.0,36.1738,36.1917,36.1738,36.1917,11291.0
2020-08-21 14:00:00,40.32,40.33,40.29,40.32,33168.0,36.1917,36.2007,36.1648,36.1917,33168.0
2020-08-21 14:05:00,40.32,40.33,40.31,40.33,17575.0,36.1917,36.2007,36.1828,36.2007,17575.0
2020-08-21 14:10:00,40.33,40.33,40.3,40.3,26559.0,36.2007,36.2007,36.1738,36.1738,26559.0
2020-08-21 14:15:00,40.3,40.31,40.27,40.27,24389.0,36.1738,36.1828,36.1468,36.1468,24389.0
2020-08-21 14:20:00,40.27,40.31,40.27,40.3,28353.0,36.1468,36.1828,36.1468,36.1738,28353.0
2020-08-21 14:25:00,40.3,40.31,40.26,40.3,21125.0,36.1738,36.1828,36.1379,36.1738,21125.0
2020-08-21 14:30:00,40.3,40.31,40.28,40.3,34113.0,36.1738,36.1828,36.1558,36.1738,34113.0
2020-08-21 14:35:00,40.3,40.38,40.29,40.38,51182.0,36.1738,36.2456,36.1648,36.2456,51182.0
2020-08-21 14:40:00,40.38,40.4,40.35,40.37,38501.0,36.2456,36.2635,36.2187,36.2366,38501.0
2020-08-21 14:45:00,40.37,40.41,40.36,40.38,41568.0,36.2366,36.2725,36.2276,36.2456,41568.0
2020-08-21 14:50:00,40.38,40.42,40.36,40.41,28655.0,36.2456,36.2815,36.2276,36.2725,28655.0
2020-08-21 14:55:00,40.41,40.45,40.41,40.44,46451.0,36.2725,36.3084,36.2725,36.2994,46451.0
2020-08-21 15:00:00,40.43,40.48,40.41,40.45,52576.0,36.2905,36.3353,36.2725,36.3084,52576.0
2020-08-21 15:05:00,40.45,40.47,40.42,40.46,37382.0,36.3084,36.3264,36.2815,36.3174,37382.0
2020-08-21 15:10:00,40.46,40.48,40.45,40.48,31925.0,36.3174,36.3353,36.3084,36.3353,31925.0
2020-08-21 15:15:00,40.48,40.5,40.46,40.48,44078.0,36.3353,36.3533,36.3174,36.3353,44078.0
2020-08-21 15:20:00,40.48,40.49,40.45,40.48,40120.0,36.3353,36.3443,36.3084,36.3353,40120.0
2020-08-21 15:25:00,40.48,40.5,40.47,40.5,46044.0,36.3353,36.3533,36.3264,36.3533,46044.0
2020-08-21 15:30:00,40.5,40.52,40.48,40.51,75466.0,36.3533,36.3712,36.3353,36.3623,75466.0
2020-08-21 15:35:00,40.51,40.53,40.49,40.5,66039.0,36.3623,36.3802,36.3443,36.3533,66039.0
2020-08-21 15:40:00,40.5,40.5,40.45,40.46,74046.0,36.3533,36.3533,36.3084,36.3174,74046.0
2020-08-21 15:45:00,40.47,40.48,40.42,40.47,94095.0,36.3264,36.3353,36.2815,36.3264,94095.0
2020-08-21 15:50:00,40.48,40.59,40.44,40.55,197876.0,36.3353,36.4341,36.2994,36.3982,197876.0
2020-08-21 15:55:00,40.56,40.64,40.54,40.6,393281.0,36.4072,36.479,36.3892,36.4431,393281.0
2020-08-24 09:30:00,40.83,40.99,40.75,40.81,104362.0,36.6495,36.7931,36.5777,36.6316,104362.0
2020-08-24 09:35:00,40.8,40.84,40.75,40.8,39016.0,36.6226,36.6585,36.5777,36.6226,39016.0
2020-08-24 09:40:00,40.81,40.83,40.74,40.83,35870.0,36.6316,36.6495,36.5687,36.6495,35870.0
2020-08-24 09:45:00,40.83,40.86,40.77,40.86,32891.0,36.6495,36.6764,36.5957,36.6764,32891.0
2020-08-24 09:50:00,40.85,40.89,40.8,40.89,24257.0,36.6675,36.7034,36.6226,36.7034,24257.0
2020-08-24 09:55:00,40.88,40.93,40.86,40.87,24192.0,36.6944,36.7393,36.6764,36.6854,24192.0
2020-08-24 10:00:00,40.88,40.97,40.87,40.97,18768.0,36.6944,36.7752,36.6854,36.7752,18768.0
2020-08-24 10:05:00,40.97,41.1,40.97,41.09,34077.0,36.7752,36.8919,36.7752,36.8829,34077.0
2020-08-24 10:10:00,41.09,41.11,40.93,40.94,24733.0,36.8829,36.9008,36.7393,36.7482,24733.0
2020-08-24 10:15:00,40.94,41.05,40.93,41.04,24624.0,36.7482,36.847,36.7393,36.838,24624.0
2020-08-24 10:20:00,41.04,41.06,41.0,41.05,21000.0,36.838,36.856,36.8021,36.847,21000.0
2020-08-24 10:25:00,41.05,41.06,41.0,41.01,30482.0,36.847,36.856,36.8021,36.8111,30482.0
2020-08-24 10:30:00,41.01,41.1,41.01,41.08,52794.0,36.8111,36.8919,36.8111,36.8739,52794.0
2020-08-24 10:35:00,41.07,41.11,41.05,41.1,21050.0,36.8649,36.9008,36.847,36.8919,21050.0
2020-08-24 10:40:00,41.11,41.14,41.1,41.14,94789.0,36.9008,36.9278,36.8919,36.9278,94789.0
2020-08-24 10:45:00,41.14,41.14,41.11,41.13,31289.0,36.9278,36.9278,36.9008,36.9188,31289.0
2020-08-24 10:50:00,41.13,41.16,41.12,41.16,72483.0,36.9188,36.9457,36.9098,36.9457,72483.0
2020-08-24 10:55:00,41.15,41.24,41.15,41.24,68255.0,36.9367,37.0175,36.9367,37.0175,68255.0
2020-08-24 11:00:00,41.23,41.23,41.13,41.14,30221.0,37.0086,37.0086,36.9188,36.9278,30221.0
2020-08-24 11:05:00,41.14,41.16,41.08,41.09,42669.0,36.9278,36.9457,36.8739,36.8829,42669.0
2020-08-24 11:10:00,41.09,41.1,41.05,41.06,26187.0,36.8829,36.8919,36.847,36.856,26187.0
2020-08-24 11:15:00,41.06,41.07,41.05,41.07,20282.0,36.856,36.8649,36.847,36.8649,20282.0
2020-08-24 11:20:00,41.07,41.07,41.04,41.05,16629.0,36.8649,36.8649,36.838,36.847,16629.0
2020-08-24 11:25:00,41.06,41.06,41.01,41.02,49504.0,36.856,36.856,36.8111,36.8201,49504.0
2020-08-24 11:30:00,41.02,41.06,41.01,41.06,43394.0,36.8201,36.856,36.8111,36.856,43394.0
2020-08-24 11:35:00,41.06,41.12,41.06,41.08,25389.0,36.856,36.9098,36.856,36.8739,25389.0
2020-08-24 11:40:00,41.09,41.1,41.03,41.04,20821.0,36.8829,36.8919,36.829,36.838,20821.0
2020-08-24 11:45:00,41.04,41.04,41.0,41.02,19185.0,36.838,36.838,36.8021,36.8201,19185.0
2020-08-24 11:50:00,41.02,41.04,40.96,40.99,29225.0,36.8201,36.838,36.7662,36.7931,29225.0
2020-08-24 11:55:00,40.99,41.01,40.91,40.92,16867.0,36.7931,36.8111,36.7213,36.7303,16867.0
2020-08-24 12:00:00,40.92,41.02,40.92,41.0,45345.0,36.7303,36.8201,36.7303,36.8021,45345.0
2020-08-24 12:05:00,41.0,41.03,40.99,41.01,58749.0,36.8021,36.829,36.7931,36.8111,58749.0
2020-08-24 12:10:00,41.02,41.07,40.97,40.97,25447.0,36.8201,36.8649,36.7752,36.7752,25447.0
2020-08-24 12:15:00,40.97,40.98,40.95,40.97,20919.0,36.7752,36.7842,36.7572,36.7752,20919.0
2020-08-24 12:20:00,40.98,41.01,40.97,40.98,16444.0,36.7842,36.8111,36.7752,36.7842,16444.0
2020-08-24 12:25:00,40.98,41.01,40.98,40.99,19298.0,36.7842,36.8111,36.7842,36.7931,19298.0
2020-08-24 12:30:00,41.0,41.0,40.97,40.99,28636.0,36.8021,36.8021,36.7752,36.7931,28636.0
2020-08-24 12:35:00,41.0,41.0,40.96,40.99,22764.0,36.8021,36.8021,36.7662,36.7931,22764.0
2020-08-24 12:40:00,40.98,40.99,40.98,40.99,5772.0,36.7842,36.7931,36.7842,36.7931,5772.0
2020-08-24 12:45:00,40.98,40.99,40.97,40.97,24012.0,36.7842,36.7931,36.7752,36.7752,24012.0
2020-08-24 12:50:00,40.98,40.98,40.86,40.87,21928.0,36.7842,36.7842,36.6764,36.6854,21928.0
2020-08-24 12:55:00,40.88,40.92,40.84,40.87,29369.0,36.6944,36.7303,36.6585,36.6854,29369.0
2020-08-24 13:00:00,40.87,40.91,40.85,40.86,21600.0,36.6854,36.7213,36.6675,36.6764,21600.0
2020-08-24 13:05:00,40.86,40.87,40.85,40.87,17210.0,36.6764,36.6854,36.6675,36.6854,17210.0
2020-08-24 13:10:00,40.87,40.88,40.84,40.85,21624.0,36.6854,36.6944,36.6585,36.6675,21624.0
2020-08-24 13:15:00,40.85,40.85,40.81,40.83,19536.0,36.6675,36.6675,36.6316,36.6495,19536.0
2020-08-24 13:20:00,40.83,40.86,40.82,40.86,15205.0,36.6495,36.6764,36.6405,36.6764,15205.0
2020-08-24 13:25:00,40.87,40.9,40.87,40.87,18413.0,36.6854,36.7123,36.6854,36.6854,18413.0
2020-08-24 13:30:00,40.87,40.89,40.86,40.86,15644.0,36.6854,36.7034,36.6764,36.6764,15644.0
2020-08-24 13:35:00,40.87,40.88,40.85,40.88,18996.0,36.6854,36.6944,36.6675,36.6944,18996.0
2020-08-24 13:40:00,40.89,40.91,40.88,40.91,10610.0,36.7034,36.7213,36.6944,36.7213,10610.0
2020-08-24 13:45:00,40.91,40.91,40.84,40.86,30941.0,36.7213,36.7213,36.6585,36.6764,30941.0
2020-08-24 13:50:00,40.87,40.87,40.83,40.83,11964.0,36.6854,36.6854,36.6495,36.6495,11964.0
2020-08-24 13:55:00,40.83,40.85,40.82,40.84,23498.0,36.6495,36.6675,36.6405,36.6585,23498.0
2020-08-24 14:00:00,40.84,40.87,40.84,40.84,18620.0,36.6585,36.6854,36.6585,36.6585,18620.0
2020-08-24 14:05:00,40.85,40.86,40.84,40.86,15692.0,36.6675,36.6764,36.6585,36.6764,15692.0
2020-08-24 14:10:00,40.86,40.9,40.82,40.83,58810.0,36.6764,36.7123,36.6405,36.6495,58810.0
2020-08-24 14:15:00,40.82,40.9,40.82,40.9,22033.0,36.6405,36.7123,36.6405,36.7123,22033.0
2020-08-24 14:20:00,40.9,40.93,40.87,40.91,26019.0,36.7123,36.7393,36.6854,36.7213,26019.0
2020-08-24 14:25:00,40.91,40.96,40.89,40.96,16021.0,36.7213,36.7662,36.7034,36.7662,16021.0
2020-08-24 14:30:00,40.96,40.97,40.94,40.97,19067.0,36.7662,36.7752,36.7482,36.7752,19067.0
2020-08-24 14:35:00,40.97,40.97,40.91,40.94,37200.0,36.7752,36.7752,36.7213,36.7482,37200.0
2020-08-24 14:40:00,40.93,40.94,40.91,40.92,19729.0,36.7393,36.7482,36.7213,36.7303,19729.0
2020-08-24 14:45:00,40.92,40.93,40.9,40.9,28410.0,36.7303,36.7393,36.7123,36.7123,28410.0
2020-08-24 14:50:00,40.9,40.91,40.85,40.85,51803.0,36.7123,36.7213,36.6675,36.6675,51803.0
2020-08-24 14:55:00,40.86,40.87,40.85,40.86,34975.0,36.6764,36.6854,36.6675,36.6764,34975.0
2020-08-24 15:00:00,40.87,40.92,40.86,40.86,44139.0,36.6854,36.7303,36.6764,36.6764,44139.0
2020-08-24 15:05:00,40.86,40.88,40.83,40.85,28916.0,36.6764,36.6944,36.6495,36.6675,28916.0
2020-08-24 15:10:00,40.85,40.86,40.84,40.85,32941.0,36.6675,36.6764,36.6585,36.6675,32941.0
2020-08-24 15:15:00,40.85,40.9,40.84,40.86,46660.0,36.6675,36.7123,36.6585,36.6764,46660.0
2020-08-24 15:20:00,40.87,40.88,40.84,40.88,59360.0,36.6854,36.6944,36.6585,36.6944,59360.0
2020-08-24 15:25:00,40.89,40.9,40.86,40.89,49170.0,36.7034,36.7123,36.6764,36.7034,49170.0
2020-08-24 15:30:00,40.88,40.92,40.86,40.91,64707.0,36.6944,36.7303,36.6764,36.7213,64707.0
2020-08-24 15:35:00,40.91,40.94,40.9,40.91,62428.0,36.7213,36.7482,36.7123,36.7213,62428.0
2020-08-24 15:40:00,40.91,40.93,40.89,40.91,64324.0,36.7213,36.7393,36.7034,36.7213,64324.0
2020-08-24 15:45:00,40.91,40.93,40.89,40.91,85906.0,36.7213,36.7393,36.7034,36.7213,85906.0
2020-08-24 15:50:00,40.91,40.94,40.9,40.9,150836.0,36.7213,36.7482,36.7123,36.7123,150836.0
2020-08-24 15:55:00,40.91,41.0,40.9,41.0,247971.0,36.7213,36.8021,36.7123,36.8021,247971.0
2020-08-25 09:30:00,41.25,41.37,41.17,41.33,107480.0,37.0265,37.1342,36.9547,37.0983,107480.0
2020-08-25 09:35:00,41.32,41.37,41.24,41.27,61869.0,37.0893,37.1342,37.0175,37.0445,61869.0
2020-08-25 09:40:00,41.27,41.34,41.24,41.29,85396.0,37.0445,37.1073,37.0175,37.0624,85396.0
2020-08-25 09:45:00,41.29,41.3,41.17,41.25,102043.0,37.0624,37.0714,36.9547,37.0265,102043.0
2020-08-25 09:50:00,41.24,41.28,41.22,41.22,51201.0,37.0175,37.0534,36.9996,36.9996,51201.0
2020-08-25 09:55:00,41.21,41.23,41.19,41.21,34239.0,36.9906,37.0086,36.9726,36.9906,34239.0
2020-08-25 10:00:00,41.22,41.26,41.12,41.16,50074.0,36.9996,37.0355,36.9098,36.9457,50074.0
2020-08-25 10:05:00,41.15,41.16,40.99,40.99,41613.0,36.9367,36.9457,36.7931,36.7931,41613.0
2020-08-25 10:10:00,40.99,41.04,40.94,40.94,26712.0,36.7931,36.838,36.7482,36.7482,26712.0
2020-08-25 10:15:00,40.95,41.02,40.94,40.97,31521.0,36.7572,36.8201,36.7482,36.7752,31521.0
2020-08-25 10:20:00,40.96,41.01,40.95,40.98,23515.0,36.7662,36.8111,36.7572,36.7842,23515.0
2020-08-25 10:25:00,40.99,41.0,40.94,40.94,38086.0,36.7931,36.8021,36.7482,36.7482,38086.0
2020-08-25 10:30:00,40.94,40.95,40.9,40.91,46396.0,36.7482,36.7572,36.7123,36.7213,46396.0
2020-08-25 10:35:00,40.91,40.93,40.87,40.88,39755.0,36.7213,36.7393,36.6854,36.6944,39755.0
2020-08-25 10:40:00,40.87,40.87,40.79,40.86,38040.0,36.6854,36.6854,36.6136,36.6764,38040.0
2020-08-25 10:45:00,40.85,40.94,40.83,40.91,41664.0,36.6675,36.7482,36.6495,36.7213,41664.0
2020-08-25 10:50:00,40.91,40.91,40.85,40.87,27321.0,36.7213,36.7213,36.6675,36.6854,27321.0
2020-08-25 10:55:00,40.86,40.9,40.86,40.87,14945.0,36.6764,36.7123,36.6764,36.6854,14945.0
2020-08-25 11:00:00,40.88,40.93,40.88,40.9,18348.0,36.6944,36.7393,36.6944,36.7123,18348.0
2020-08-25 11:05:00,40.9,40.9,40.86,40.87,10744.0,36.7123,36.7123,36.6764,36.6854,10744.0
2020-08-25 11:10:00,40.87,40.87,40.79,40.85,23510.0,36.6854,36.6854,36.6136,36.6675,23510.0
2020-08-25 11:15:00,40.84,40.85,40.82,40.82,20345.0,36.6585,36.6675,36.6405,36.6405,20345.0
2020-08-25 11:20:00,40.8,40.87,40.8,40.87,23258.0,36.6226,36.6854,36.6226,36.6854,23258.0
2020-08-25 11:25:00,40.87,40.98,40.87,40.98,32237.0,36.6854,36.7842,36.6854,36.7842,32237.0
2020-08-25 11:30:00,40.98,41.02,40.97,41.0,38967.0,36.7842,36.8201,36.7752,36.8021,38967.0
2020-08-25 11:35:00,41.0,41.02,40.92,40.92,12899.0,36.8021,36.8201,36.7303,36.7303,12899.0
2020-08-25 11:40:00,40.92,40.95,40.91,40.93,16718.0,36.7303,36.7572,36.7213,36.7393,16718.0
2020-08-25 11:45:00,40.92,40.96,40.91,40.95,8157.0,36.7303,36.7662,36.7213,36.7572,8157.0
2020-08-25 11:50:00,40.95,40.99,40.95,40.98,12429.0,36.7572,36.7931,36.7572,36.7842,12429.0
2020-08-25 11:55:00,40.98,40.98,40.93,40.96,14247.0,36.7842,36.7842,36.7393,36.7662,14247.0
2020-08-25 12:00:00,40.96,40.99,40.95,40.99,10257.0,36.7662,36.7931,36.7572,36.7931,10257.0
2020-08-25 12:05:00,41.0,41.05,40.99,41.05,14881.0,36.8021,36.847,36.7931,36.847,14881.0
2020-08-25 12:10:00,41.05,41.05,40.98,40.99,34046.0,36.847,36.847,36.7842,36.7931,34046.0
2020-08-25 12:15:00,41.0,41.02,40.98,41.01,12982.0,36.8021,36.8201,36.7842,36.8111,12982.0
2020-08-25 12:20:00,41.01,41.03,40.98,40.98,11708.0,36.8111,36.829,36.7842,36.7842,11708.0
2020-08-25 12:25:00,40.99,41.01,40.94,40.95,16356.0,36.7931,36.8111,36.7482,36.7572,16356.0
2020-08-25 12:30:00,40.94,40.95,40.92,40.95,23945.0,36.7482,36.7572,36.7303,36.7572,23945.0
2020-08-25 12:35:00,40.95,40.96,40.94,40.95,22683.0,36.7572,36.7662,36.7482,36.7572,22683.0
2020-08-25 12:40:00,40.95,40.98,40.93,40.98,14348.0,36.7572,36.7842,36.7393,36.7842,14348.0
2020-08-25 12:45:00,40.98,41.02,40.97,41.02,7051.0,36.7842,36.8201,36.7752,36.8201,7051.0
2020-08-25 12:50:00,41.01,41.01,40.94,40.95,19178.0,36.8111,36.8111,36.7482,36.7572,19178.0
2020-08-25 12:55:00,40.96,40.99,40.95,40.98,12045.0,36.7662,36.7931,36.7572,36.7842,12045.0
2020-08-25 13:00:00,40.98,40.99,40.96,40.98,10642.0,36.7842,36.7931,36.7662,36.7842,10642.0
2020-08-25 13:05:00,40.99,41.0,40.97,41.0,17448.0,36.7931,36.8021,36.7752,36.8021,17448.0
2020-08-25 13:10:00,41.0,41.0,40.97,40.98,15972.0,36.8021,36.8021,36.7752,36.7842,15972.0
2020-08-25 13:15:00,40.98,40.99,40.96,40.97,14990.0,36.7842,36.7931,36.7662,36.7752,14990.0
2020-08-25 13:20:00,40.97,41.0,40.96,40.98,15259.0,36.7752,36.8021,36.7662,36.7842,15259.0
2020-08-25 13:25:00,40.98,41.04,40.96,41.04,17461.0,36.7842,36.838,36.7662,36.838,17461.0
2020-08-25 13:30:00,41.05,41.06,41.04,41.05,28557.0,36.847,36.856,36.838,36.847,28557.0
2020-08-25 13:35:00,41.05,41.05,41.02,41.05,19897.0,36.847,36.847,36.8201,36.847,19897.0
2020-08-25 13:40:00,41.04,41.05,41.0,41.01,15944.0,36.838,36.847,36.8021,36.8111,15944.0
2020-08-25 13:45:00,41.0,41.07,41.0,41.03,51495.0,36.8021,36.8649,36.8021,36.829,51495.0
2020-08-25 13:50:00,41.03,41.09,41.03,41.08,17039.0,36.829,36.8829,36.829,36.8739,17039.0
2020-08-25 13:55:00,41.07,41.09,41.07,41.08,18381.0,36.8649,36.8829,36.8649,36.8739,18381.0
2020-08-25 14:00:00,41.08,41.08,41.05,41.08,47665.0,36.8739,36.8739,36.847,36.8739,47665.0
2020-08-25 14:05:00,41.08,41.08,41.06,41.06,15036.0,36.8739,36.8739,36.856,36.856,15036.0
2020-08-25 14:10:00,41.07,41.12,41.06,41.09,29139.0,36.8649,36.9098,36.856,36.8829,29139.0
2020-08-25 14:15:00,41.09,41.16,41.05,41.13,115127.0,36.8829,36.9457,36.847,36.9188,115127.0
2020-08-25 14:20:00,41.13,41.15,41.12,41.14,16910.0,36.9188,36.9367,36.9098,36.9278,16910.0
2020-08-25 14:25:00,41.14,41.16,41.12,41.16,80907.0,36.9278,36.9457,36.9098,36.9457,80907.0
2020-08-25 14:30:00,41.15,41.16,41.14,41.16,21463.0,36.9367,36.9457,36.9278,36.9457,21463.0
2020-08-25 14:35:00,41.15,41.18,41.13,41.16,73903.0,36.9367,36.9637,36.9188,36.9457,73903.0
2020-08-25 14:40:00,41.16,41.2,41.14,41.15,57782.0,36.9457,36.9816,36.9278,36.9367,57782.0
2020-08-25 14:45:00,41.16,41.16,41.1,41.13,45752.0,36.9457,36.9457,36.8919,36.9188,45752.0
2020-08-25 14:50:00,41.12,41.17,41.12,41.16,40893.0,36.9098,36.9547,36.9098,36.9457,40893.0
2020-08-25 14:55:00,41.17,41.17,41.13,41.15,21878.0,36.9547,36.9547,36.9188,36.9367,21878.0
2020-08-25 15:00:00,41.15,41.15,41.12,41.13,68159.0,36.9367,36.9367,36.9098,36.9188,68159.0
2020-08-25 15:05:00,41.13,41.15,41.11,41.12,40819.0,36.9188,36.9367,36.9008,36.9098,40819.0
2020-08-25 15:10:00,41.12,41.14,41.1,41.12,37915.0,36.9098,36.9278,36.8919,36.9098,37915.0
2020-08-25 15:15:00,41.12,41.19,41.11,41.19,41455.0,36.9098,36.9726,36.9008,36.9726,41455.0
2020-08-25 15:20:00,41.19,41.27,41.18,41.24,56785.0,36.9726,37.0445,36.9637,37.0175,56785.0
2020-08-25 15:25:00,41.23,41.27,41.22,41.22,49072.0,37.0086,37.0445,36.9996,36.9996,49072.0
2020-08-25 15:30:00,41.23,41.26,41.21,41.23,68205.0,37.0086,37.0355,36.9906,37.0086,68205.0
2020-08-25 15:35:00,41.23,41.26,41.21,41.23,60025.0,37.0086,37.0355,36.9906,37.0086,60025.0
2020-08-25 15:40:00,41.24,41.24,41.19,41.21,37622.0,37.0175,37.0175,36.9726,36.9906,37622.0
2020-08-25 15:45:00,41.21,41.24,41.2,41.21,61061.0,36.9906,37.0175,36.9816,36.9906,61061.0
2020-08-25 15:50:00,41.21,41.23,41.2,41.22,84912.0,36.9906,37.0086,36.9816,36.9996,84912.0
2020-08-25 15:55:00,41.22,41.22,41.17,41.21,165814.0,36.9996,36.9996,36.9547,36.9906,165814.0
2020-08-26 09:30:00,41.14,41.28,40.9,41.24,101406.0,36.9278,37.0534,36.7123,37.0175,101406.0
2020-08-26 09:35:00,41.24,41.24,41.05,41.07,59578.0,37.0175,37.0175,36.847,36.8649,59578.0
2020-08-26 09:40:00,41.07,41.18,41.07,41.15,31797.0,36.8649,36.9637,36.8649,36.9367,31797.0
2020-08-26 09:45:00,41.15,41.27,41.11,41.23,41735.0,36.9367,37.0445,36.9008,37.0086,41735.0
2020-08-26 09:50:00,41.23,41.33,41.19,41.28,35026.0,37.0086,37.0983,36.9726,37.0534,35026.0
2020-08-26 09:55:00,41.28,41.32,41.24,41.24,23300.0,37.0534,37.0893,37.0175,37.0175,23300.0
2020-08-26 10:00:00,41.24,41.31,41.23,41.29,21699.0,37.0175,37.0804,37.0086,37.0624,21699.0
2020-08-26 10:05:00,41.29,41.34,41.29,41.3,29718.0,37.0624,37.1073,37.0624,37.0714,29718.0
2020-08-26 10:10:00,41.3,41.36,41.29,41.36,33639.0,37.0714,37.1252,37.0624,37.1252,33639.0
2020-08-26 10:15:00,41.36,41.37,41.33,41.37,18220.0,37.1252,37.1342,37.0983,37.1342,18220.0
2020-08-26 10:20:00,41.37,41.37,41.3,41.31,36095.0,37.1342,37.1342,37.0714,37.0804,36095.0
2020-08-26 10:25:00,41.3,41.31,41.14,41.15,182932.0,37.0714,37.0804,36.9278,36.9367,182932.0
2020-08-26 10:30:00,41.14,41.15,41.06,41.07,82753.0,36.9278,36.9367,36.856,36.8649,82753.0
2020-08-26 10:35:00,41.07,41.12,41.05,41.11,57284.0,36.8649,36.9098,36.847,36.9008,57284.0
2020-08-26 10:40:00,41.11,41.17,41.11,41.13,37349.0,36.9008,36.9547,36.9008,36.9188,37349.0
2020-08-26 10:45:00,41.14,41.17,41.13,41.15,76252.0,36.9278,36.9547,36.9188,36.9367,76252.0
2020-08-26 10:50:00,41.15,41.19,41.15,41.16,73602.0,36.9367,36.9726,36.9367,36.9457,73602.0
2020-08-26 10:55:00,41.16,41.17,41.09,41.11,60065.0,36.9457,36.9547,36.8829,36.9008,60065.0
2020-08-26 11:00:00,41.1,41.15,41.08,41.15,28364.0,36.8919,36.9367,36.8739,36.9367,28364.0
2020-08-26 11:05:00,41.16,41.2,41.14,41.2,67795.0,36.9457,36.9816,36.9278,36.9816,67795.0
2020-08-26 11:10:00,41.21,41.25,41.2,41.22,35780.0,36.9906,37.0265,36.9816,36.9996,35780.0
2020-08-26 11:15:00,41.21,41.23,41.17,41.2,72954.0,36.9906,37.0086,36.9547,36.9816,72954.0
2020-08-26 11:20:00,41.2,41.21,41.17,41.18,46438.0,36.9816,36.9906,36.9547,36.9637,46438.0
2020-08-26 11:25:00,41.19,41.2,41.16,41.19,36462.0,36.9726,36.9816,36.9457,36.9726,36462.0
2020-08-26 11:30:00,41.18,41.2,41.14,41.17,24714.0,36.9637,36.9816,36.9278,36.9547,24714.0
2020-08-26 11:35:00,41.18,41.19,41.16,41.18,25386.0,36.9637,36.9726,36.9457,36.9637,25386.0
2020-08-26 11:40:00,41.17,41.19,41.16,41.17,24848.0,36.9547,36.9726,36.9457,36.9547,24848.0
2020-08-26 11:45:00,41.16,41.21,41.16,41.17,21336.0,36.9457,36.9906,36.9457,36.9547,21336.0
2020-08-26 11:50:00,41.16,41.17,41.15,41.15,8446.0,36.9457,36.9547,36.9367,36.9367,8446.0
2020-08-26 11:55:00,41.16,41.19,41.16,41.19,8414.0,36.9457,36.9726,36.9457,36.9726,8414.0
2020-08-26 12:00:00,41.19,41.19,41.16,41.19,29617.0,36.9726,36.9726,36.9457,36.9726,29617.0
2020-08-26 12:05:00,41.19,41.21,41.16,41.16,27486.0,36.9726,36.9906,36.9457,36.9457,27486.0
2020-08-26 12:10:00,41.17,41.19,41.17,41.19,21348.0,36.9547,36.9726,36.9547,36.9726,21348.0
2020-08-26 12:15:00,41.18,41.21,41.16,41.21,48062.0,36.9637,36.9906,36.9457,36.9906,48062.0
2020-08-26 12:20:00,41.21,41.21,41.19,41.21,134819.0,36.9906,36.9906,36.9726,36.9906,134819.0
2020-08-26 12:25:00,41.21,41.21,41.19,41.19,16019.0,36.9906,36.9906,36.9726,36.9726,16019.0
2020-08-26 12:30:00,41.2,41.2,41.14,41.15,19793.0,36.9816,36.9816,36.9278,36.9367,19793.0
2020-08-26 12:35:00,41.15,41.21,41.14,41.18,23267.0,36.9367,36.9906,36.9278,36.9637,23267.0
2020-08-26 12:40:00,41.18,41.19,41.15,41.18,24615.0,36.9637,36.9726,36.9367,36.9637,24615.0
2020-08-26 12:45:00,41.17,41.2,41.16,41.19,24200.0,36.9547,36.9816,36.9457,36.9726,24200.0
2020-08-26 12:50:00,41.19,41.21,41.17,41.19,32053.0,36.9726,36.9906,36.9547,36.9726,32053.0
2020-08-26 12:55:00,41.19,41.2,41.17,41.18,23810.0,36.9726,36.9816,36.9547,36.9637,23810.0
2020-08-26 13:00:00,41.18,41.21,41.18,41.19,47052.0,36.9637,36.9906,36.9637,36.9726,47052.0
2020-08-26 13:05:00,41.19,41.21,41.18,41.2,18365.0,36.9726,36.9906,36.9637,36.9816,18365.0
2020-08-26 13:10:00,41.2,41.2,41.16,41.18,28576.0,36.9816,36.9816,36.9457,36.9637,28576.0
2020-08-26 13:15:00,41.18,41.21,41.17,41.2,18984.0,36.9637,36.9906,36.9547,36.9816,18984.0
2020-08-26 13:20:00,41.2,41.21,41.17,41.19,31825.0,36.9816,36.9906,36.9547,36.9726,31825.0
2020-08-26 13:25:00,41.2,41.21,41.19,41.21,13475.0,36.9816,36.9906,36.9726,36.9906,13475.0
2020-08-26 13:30:00,41.21,41.25,41.2,41.25,15787.0,36.9906,37.0265,36.9816,37.0265,15787.0
2020-08-26 13:35:00,41.26,41.32,41.22,41.32,175421.0,37.0355,37.0893,36.9996,37.0893,175421.0
2020-08-26 13:40:00,41.32,41.34,41.29,41.3,30033.0,37.0893,37.1073,37.0624,37.0714,30033.0
2020-08-26 13:45:00,41.29,41.31,41.28,41.3,15179.0,37.0624,37.0804,37.0534,37.0714,15179.0
2020-08-26 13:50:00,41.29,41.29,41.25,41.28,26720.0,37.0624,37.0624,37.0265,37.0534,26720.0
2020-08-26 13:55:00,41.29,41.3,41.28,41.29,9577.0,37.0624,37.0714,37.0534,37.0624,9577.0
2020-08-26 14:00:00,41.29,41.36,41.29,41.34,19427.0,37.0624,37.1252,37.0624,37.1073,19427.0
2020-08-26 14:05:00,41.35,41.36,41.33,41.36,11855.0,37.1163,37.1252,37.0983,37.1252,11855.0
2020-08-26 14:10:00,41.37,41.41,41.36,41.4,13878.0,37.1342,37.1701,37.1252,37.1611,13878.0
2020-08-26 14:15:00,41.41,41.43,41.41,41.43,12622.0,37.1701,37.1881,37.1701,37.1881,12622.0
2020-08-26 14:20:00,41.42,41.48,41.42,41.47,13653.0,37.1791,37.233,37.1791,37.224,13653.0
2020-08-26 14:25:00,41.48,41.49,41.42,41.43,32875.0,37.233,37.2419,37.1791,37.1881,32875.0
2020-08-26 14:30:00,41.43,41.47,41.42,41.42,15351.0,37.1881,37.224,37.1791,37.1791,15351.0
2020-08-26 14:35:00,41.43,41.46,41.41,41.46,13880.0,37.1881,37.215,37.1701,37.215,13880.0
2020-08-26 14:40:00,41.46,41.48,41.41,41.43,16753.0,37.215,37.233,37.1701,37.1881,16753.0
2020-08-26 14:45:00,41.43,41.47,41.43,41.46,121442.0,37.1881,37.224,37.1881,37.215,121442.0
2020-08-26 14:50:00,41.46,41.46,41.42,41.42,36631.0,37.215,37.215,37.1791,37.1791,36631.0
2020-08-26 14:55:00,41.41,41.41,41.37,41.37,38412.0,37.1701,37.1701,37.1342,37.1342,38412.0
2020-08-26 15:00:00,41.36,41.36,41.29,41.29,63238.0,37.1252,37.1252,37.0624,37.0624,63238.0
2020-08-26 15:05:00,41.29,41.33,41.28,41.3,75829.0,37.0624,37.0983,37.0534,37.0714,75829.0
2020-08-26 15:10:00,41.31,41.33,41.25,41.28,75281.0,37.0804,37.0983,37.0265,37.0534,75281.0
2020-08-26 15:15:00,41.29,41.29,41.24,41.25,85831.0,37.0624,37.0624,37.0175,37.0265,85831.0
2020-08-26 15:20:00,41.24,41.33,41.24,41.3,100316.0,37.0175,37.0983,37.0175,37.0714,100316.0
2020-08-26 15:25:00,41.3,41.31,41.24,41.25,62212.0,37.0714,37.0804,37.0175,37.0265,62212.0
2020-08-26 15:30:00,41.25,41.27,41.22,41.23,65145.0,37.0265,37.0445,36.9996,37.0086,65145.0
2020-08-26 15:35:00,41.24,41.28,41.23,41.25,44643.0,37.0175,37.0534,37.0086,37.0265,44643.0
2020-08-26 15:40:00,41.24,41.25,41.21,41.21,38591.0,37.0175,37.0265,36.9906,36.9906,38591.0
2020-08-26 15:45:00,41.22,41.24,41.21,41.21,21517.0,36.9996,37.0175,36.9906,36.9906,21517.0
2020-08-26 15:50:00,41.22,41.22,41.11,41.13,91054.0,36.9996,36.9996,36.9008,36.9188,91054.0
2020-08-26 15:55:00,41.13,41.18,41.07,41.07,227627.0,36.9188,36.9637,36.8649,36.8649,227627.0
2020-08-27 09:30:00,41.24,41.32,41.13,41.22,52001.0,37.0175,37.0893,36.9188,36.9996,52001.0
2020-08-27 09:35:00,41.23,41.38,41.2,41.2,54880.0,37.0086,37.1432,36.9816,36.9816,54880.0
2020-08-27 09:40:00,41.21,41.31,41.2,41.28,29192.0,36.9906,37.0804,36.9816,37.0534,29192.0
2020-08-27 09:45:00,41.28,41.35,41.27,41.3,37139.0,37.0534,37.1163,37.0445,37.0714,37139.0
2020-08-27 09:50:00,41.3,41.4,41.26,41.34,67165.0,37.0714,37.1611,37.0355,37.1073,67165.0
2020-08-27 09:55:00,41.34,41.42,41.34,41.4,41813.0,37.1073,37.1791,37.1073,37.1611,41813.0
2020-08-27 10:00:00,41.39,41.46,41.37,41.45,54000.0,37.1522,37.215,37.1342,37.206,54000.0
2020-08-27 10:05:00,41.46,41.47,41.27,41.28,20197.0,37.215,37.224,37.0445,37.0534,20197.0
2020-08-27 10:10:00,41.28,41.32,41.19,41.19,31135.0,37.0534,37.0893,36.9726,36.9726,31135.0
2020-08-27 10:15:00,41.2,41.27,41.18,41.27,15981.0,36.9816,37.0445,36.9637,37.0445,15981.0
2020-08-27 10:20:00,41.26,41.29,41.21,41.27,24941.0,37.0355,37.0624,36.9906,37.0445,24941.0
2020-08-27 10:25:00,41.28,41.3,41.25,41.27,39783.0,37.0534,37.0714,37.0265,37.0445,39783.0
2020-08-27 10:30:00,41.27,41.28,41.23,41.25,26491.0,37.0445,37.0534,37.0086,37.0265,26491.0
2020-08-27 10:35:00,41.25,41.25,41.15,41.15,18403.0,37.0265,37.0265,36.9367,36.9367,18403.0
2020-08-27 10:40:00,41.14,41.17,41.08,41.15,22784.0,36.9278,36.9547,36.8739,36.9367,22784.0
2020-08-27 10:45:00,41.14,41.17,41.12,41.16,15128.0,36.9278,36.9547,36.9098,36.9457,15128.0
2020-08-27 10:50:00,41.15,41.2,41.14,41.18,19247.0,36.9367,36.9816,36.9278,36.9637,19247.0
2020-08-27 10:55:00,41.19,41.19,41.13,41.16,37438.0,36.9726,36.9726,36.9188,36.9457,37438.0
2020-08-27 11:00:00,41.16,41.16,41.06,41.06,29595.0,36.9457,36.9457,36.856,36.856,29595.0
2020-08-27 11:05:00,41.07,41.07,41.03,41.04,28105.0,36.8649,36.8649,36.829,36.838,28105.0
2020-08-27 11:10:00,41.04,41.04,40.97,40.98,12829.0,36.838,36.838,36.7752,36.7842,12829.0
2020-08-27 11:15:00,40.98,40.99,40.94,40.97,18221.0,36.7842,36.7931,36.7482,36.7752,18221.0
2020-08-27 11:20:00,40.97,40.97,40.91,40.93,25683.0,36.7752,36.7752,36.7213,36.7393,25683.0
2020-08-27 11:25:00,40.92,40.92,40.87,40.88,15935.0,36.7303,36.7303,36.6854,36.6944,15935.0
2020-08-27 11:30:00,40.88,40.92,40.82,40.92,29858.0,36.6944,36.7303,36.6405,36.7303,29858.0
2020-08-27 11:35:00,40.91,40.97,40.91,40.95,23558.0,36.7213,36.7752,36.7213,36.7572,23558.0
2020-08-27 11:40:00,40.96,41.0,40.94,41.0,14020.0,36.7662,36.8021,36.7482,36.8021,14020.0
2020-08-27 11:45:00,41.0,41.02,40.97,40.98,7892.0,36.8021,36.8201,36.7752,36.7842,7892.0
2020-08-27 11:50:00,40.98,41.01,40.97,40.99,23265.0,36.7842,36.8111,36.7752,36.7931,23265.0
2020-08-27 11:55:00,40.99,41.03,40.99,41.02,11367.0,36.7931,36.829,36.7931,36.8201,11367.0
2020-08-27 12:00:00,41.02,41.06,40.97,41.05,22964.0,36.8201,36.856,36.7752,36.847,22964.0
2020-08-27 12:05:00,41.05,41.06,40.99,41.0,14865.0,36.847,36.856,36.7931,36.8021,14865.0
2020-08-27 12:10:00,40.99,41.03,40.98,41.02,13072.0,36.7931,36.829,36.7842,36.8201,13072.0
2020-08-27 12:15:00,41.02,41.02,40.99,40.99,10783.0,36.8201,36.8201,36.7931,36.7931,10783.0
2020-08-27 12:20:00,40.98,40.99,40.97,40.98,12879.0,36.7842,36.7931,36.7752,36.7842,12879.0
2020-08-27 12:25:00,40.97,40.97,40.91,40.92,19753.0,36.7752,36.7752,36.7213,36.7303,19753.0
2020-08-27 12:30:00,40.92,40.96,40.87,40.89,24686.0,36.7303,36.7662,36.6854,36.7034,24686.0
2020-08-27 12:35:00,40.9,40.91,40.84,40.84,18844.0,36.7123,36.7213,36.6585,36.6585,18844.0
2020-08-27 12:40:00,40.84,40.89,40.77,40.89,29283.0,36.6585,36.7034,36.5957,36.7034,29283.0
2020-08-27 12:45:00,40.88,40.92,40.86,40.9,15319.0,36.6944,36.7303,36.6764,36.7123,15319.0
2020-08-27 12:50:00,40.9,40.91,40.85,40.87,23160.0,36.7123,36.7213,36.6675,36.6854,23160.0
2020-08-27 12:55:00,40.87,40.92,40.86,40.91,20742.0,36.6854,36.7303,36.6764,36.7213,20742.0
2020-08-27 13:00:00,40.9,40.92,40.87,40.91,12806.0,36.7123,36.7303,36.6854,36.7213,12806.0
2020-08-27 13:05:00,40.9,40.97,40.87,40.96,20641.0,36.7123,36.7752,36.6854,36.7662,20641.0
2020-08-27 13:10:00,40.95,41.0,40.94,40.99,15428.0,36.7572,36.8021,36.7482,36.7931,15428.0
2020-08-27 13:15:00,41.0,41.03,40.99,41.02,18666.0,36.8021,36.829,36.7931,36.8201,18666.0
2020-08-27 13:20:00,41.03,41.07,41.01,41.05,14292.0,36.829,36.8649,36.8111,36.847,14292.0
2020-08-27 13:25:00,41.05,41.07,41.0,41.02,21054.0,36.847,36.8649,36.8021,36.8201,21054.0
2020-08-27 13:30:00,41.03,41.07,41.02,41.05,23053.0,36.829,36.8649,36.8201,36.847,23053.0
2020-08-27 13:35:00,41.05,41.08,41.04,41.05,29773.0,36.847,36.8739,36.838,36.847,29773.0
2020-08-27 13:40:00,41.05,41.08,41.05,41.08,12131.0,36.847,36.8739,36.847,36.8739,12131.0
2020-08-27 13:45:00,41.08,41.08,41.06,41.08,7179.0,36.8739,36.8739,36.856,36.8739,7179.0
2020-08-27 13:50:00,41.08,41.08,40.98,41.01,25877.0,36.8739,36.8739,36.7842,36.8111,25877.0
2020-08-27 13:55:00,41.01,41.1,41.0,41.09,13707.0,36.8111,36.8919,36.8021,36.8829,13707.0
2020-08-27 14:00:00,41.09,41.16,41.09,41.16,24607.0,36.8829,36.9457,36.8829,36.9457,24607.0
2020-08-27 14:05:00,41.15,41.15,41.11,41.15,13198.0,36.9367,36.9367,36.9008,36.9367,13198.0
2020-08-27 14:10:00,41.15,41.18,41.14,41.15,25190.0,36.9367,36.9637,36.9278,36.9367,25190.0
2020-08-27 14:15:00,41.14,41.16,41.11,41.14,22901.0,36.9278,36.9457,36.9008,36.9278,22901.0
2020-08-27 14:20:00,41.14,41.15,41.12,41.15,18177.0,36.9278,36.9367,36.9098,36.9367,18177.0
2020-08-27 14:25:00,41.15,41.19,41.14,41.17,23620.0,36.9367,36.9726,36.9278,36.9547,23620.0
2020-08-27 14:30:00,41.18,41.18,41.13,41.13,19947.0,36.9637,36.9637,36.9188,36.9188,19947.0
2020-08-27 14:35:00,41.14,41.16,41.12,41.14,25498.0,36.9278,36.9457,36.9098,36.9278,25498.0
2020-08-27 14:40:00,41.14,41.18,41.13,41.14,22569.0,36.9278,36.9637,36.9188,36.9278,22569.0
2020-08-27 14:45:00,41.13,41.18,41.13,41.15,30089.0,36.9188,36.9637,36.9188,36.9367,30089.0
2020-08-27 14:50:00,41.16,41.16,41.12,41.13,18119.0,36.9457,36.9457,36.9098,36.9188,18119.0
2020-08-27 14:55:00,41.13,41.14,41.09,41.13,23502.0,36.9188,36.9278,36.8829,36.9188,23502.0
2020-08-27 15:00:00,41.13,41.15,41.09,41.11,28640.0,36.9188,36.9367,36.8829,36.9008,28640.0
2020-08-27 15:05:00,41.11,41.11,41.08,41.09,51133.0,36.9008,36.9008,36.8739,36.8829,51133.0
2020-08-27 15:10:00,41.09,41.11,41.06,41.07,44398.0,36.8829,36.9008,36.856,36.8649,44398.0
2020-08-27 15:15:00,41.07,41.11,41.05,41.09,52889.0,36.8649,36.9008,36.847,36.8829,52889.0
2020-08-27 15:20:00,41.09,41.11,41.06,41.08,68001.0,36.8829,36.9008,36.856,36.8739,68001.0
2020-08-27 15:25:00,41.08,41.09,41.06,41.07,51704.0,36.8739,36.8829,36.856,36.8649,51704.0
2020-08-27 15:30:00,41.07,41.08,41.05,41.07,37167.0,36.8649,36.8739,36.847,36.8649,37167.0
2020-08-27 15:35:00,41.07,41.07,41.02,41.04,60077.0,36.8649,36.8649,36.8201,36.838,60077.0
2020-08-27 15:40:00,41.04,41.05,41.0,41.0,28950.0,36.838,36.847,36.8021,36.8021,28950.0
2020-08-27 15:45:00,41.0,41.03,40.94,40.95,71922.0,36.8021,36.829,36.7482,36.7572,71922.0
2020-08-27 15:50:00,40.94,40.97,40.92,40.94,82437.0,36.7482,36.7752,36.7303,36.7482,82437.0
2020-08-27 15:55:00,40.95,40.99,40.89,40.89,332692.0,36.7572,36.7931,36.7034,36.7034,332692.0
2020-08-28 09:30:00,41.0,41.0,40.75,40.85,66538.0,36.8021,36.8021,36.5777,36.6675,66538.0
2020-08-28 09:35:00,40.84,40.94,40.8,40.93,63747.0,36.6585,36.7482,36.6226,36.7393,63747.0
2020-08-28 09:40:00,40.93,40.99,40.88,40.92,53005.0,36.7393,36.7931,36.6944,36.7303,53005.0
2020-08-28 09:45:00,40.91,40.97,40.86,40.95,52842.0,36.7213,36.7752,36.6764,36.7572,52842.0
2020-08-28 09:50:00,40.95,41.0,40.9,40.98,46483.0,36.7572,36.8021,36.7123,36.7842,46483.0
2020-08-28 09:55:00,40.97,40.97,40.82,40.84,23762.0,36.7752,36.7752,36.6405,36.6585,23762.0
2020-08-28 10:00:00,40.84,40.89,40.8,40.84,35487.0,36.6585,36.7034,36.6226,36.6585,35487.0
2020-08-28 10:05:00,40.84,40.91,40.82,40.87,27507.0,36.6585,36.7213,36.6405,36.6854,27507.0
2020-08-28 10:10:00,40.87,40.91,40.87,40.89,17078.0,36.6854,36.7213,36.6854,36.7034,17078.0
2020-08-28 10:15:00,40.9,40.94,40.88,40.94,28342.0,36.7123,36.7482,36.6944,36.7482,28342.0
2020-08-28 10:20:00,40.94,41.03,40.94,41.0,79711.0,36.7482,36.829,36.7482,36.8021,79711.0
2020-08-28 10:25:00,41.0,41.0,40.93,40.93,29713.0,36.8021,36.8021,36.7393,36.7393,29713.0
2020-08-28 10:30:00,40.93,40.95,40.9,40.91,23521.0,36.7393,36.7572,36.7123,36.7213,23521.0
2020-08-28 10:35:00,40.91,40.96,40.91,40.95,27770.0,36.7213,36.7662,36.7213,36.7572,27770.0
2020-08-28 10:40:00,40.96,40.97,40.92,40.93,30003.0,36.7662,36.7752,36.7303,36.7393,30003.0
2020-08-28 10:45:00,40.93,40.95,40.87,40.88,39057.0,36.7393,36.7572,36.6854,36.6944,39057.0
2020-08-28 10:50:00,40.88,40.92,40.87,40.91,35850.0,36.6944,36.7303,36.6854,36.7213,35850.0
2020-08-28 10:55:00,40.91,40.91,40.82,40.86,27722.0,36.7213,36.7213,36.6405,36.6764,27722.0
2020-08-28 11:00:00,40.86,40.86,40.8,40.83,18696.0,36.6764,36.6764,36.6226,36.6495,18696.0
2020-08-28 11:05:00,40.84,40.88,40.82,40.84,24002.0,36.6585,36.6944,36.6405,36.6585,24002.0
2020-08-28 11:10:00,40.84,40.86,40.82,40.84,48722.0,36.6585,36.6764,36.6405,36.6585,48722.0
2020-08-28 11:15:00,40.84,40.87,40.83,40.87,28500.0,36.6585,36.6854,36.6495,36.6854,28500.0
2020-08-28 11:20:00,40.87,40.92,40.86,40.91,31187.0,36.6854,36.7303,36.6764,36.7213,31187.0
2020-08-28 11:25:00,40.92,40.92,40.84,40.89,50931.0,36.7303,36.7303,36.6585,36.7034,50931.0
2020-08-28 11:30:00,40.89,40.92,40.87,40.91,20284.0,36.7034,36.7303,36.6854,36.7213,20284.0
2020-08-28 11:35:00,40.91,40.93,40.9,40.91,24405.0,36.7213,36.7393,36.7123,36.7213,24405.0
2020-08-28 11:40:00,40.91,40.94,40.89,40.94,19911.0,36.7213,36.7482,36.7034,36.7482,19911.0
2020-08-28 11:45:00,40.94,40.94,40.91,40.92,26421.0,36.7482,36.7482,36.7213,36.7303,26421.0
2020-08-28 11:50:00,40.93,40.94,40.88,40.9,34926.0,36.7393,36.7482,36.6944,36.7123,34926.0
2020-08-28 11:55:00,40.89,40.9,40.87,40.9,26583.0,36.7034,36.7123,36.6854,36.7123,26583.0
2020-08-28 12:00:00,40.89,40.94,40.88,40.91,30598.0,36.7034,36.7482,36.6944,36.7213,30598.0
2020-08-28 12:05:00,40.91,40.93,40.9,40.91,39651.0,36.7213,36.7393,36.7123,36.7213,39651.0
2020-08-28 12:10:00,40.91,40.92,40.84,40.85,41417.0,36.7213,36.7303,36.6585,36.6675,41417.0
2020-08-28 12:15:00,40.86,40.9,40.85,40.89,32451.0,36.6764,36.7123,36.6675,36.7034,32451.0
2020-08-28 12:20:00,40.88,40.88,40.82,40.83,25215.0,36.6944,36.6944,36.6405,36.6495,25215.0
2020-08-28 12:25:00,40.83,40.85,40.8,40.83,26387.0,36.6495,36.6675,36.6226,36.6495,26387.0
2020-08-28 12:30:00,40.84,40.88,40.83,40.86,23081.0,36.6585,36.6944,36.6495,36.6764,23081.0
2020-08-28 12:35:00,40.86,40.87,40.85,40.86,16696.0,36.6764,36.6854,36.6675,36.6764,16696.0
2020-08-28 12:40:00,40.86,40.92,40.86,40.87,49215.0,36.6764,36.7303,36.6764,36.6854,49215.0
2020-08-28 12:45:00,40.87,40.9,40.86,40.9,15330.0,36.6854,36.7123,36.6764,36.7123,15330.0
2020-08-28 12:50:00,40.9,40.93,40.89,40.93,37545.0,36.7123,36.7393,36.7034,36.7393,37545.0
2020-08-28 12:55:00,40.93,40.96,40.92,40.96,25641.0,36.7393,36.7662,36.7303,36.7662,25641.0
2020-08-28 13:00:00,40.96,40.97,40.95,40.95,7838.0,36.7662,36.7752,36.7572,36.7572,7838.0
2020-08-28 13:05:00,40.96,40.97,40.92,40.93,21024.0,36.7662,36.7752,36.7303,36.7393,21024.0
2020-08-28 13:10:00,40.94,40.94,40.91,40.91,21762.0,36.7482,36.7482,36.7213,36.7213,21762.0
2020-08-28 13:15:00,40.91,40.93,40.89,40.9,31723.0,36.7213,36.7393,36.7034,36.7123,31723.0
2020-08-28 13:20:00,40.9,40.93,40.9,40.91,10765.0,36.7123,36.7393,36.7123,36.7213,10765.0
2020-08-28 13:25:00,40.91,40.91,40.86,40.86,8650.0,36.7213,36.7213,36.6764,36.6764,8650.0
2020-08-28 13:30:00,40.87,40.89,40.84,40.89,37480.0,36.6854,36.7034,36.6585,36.7034,37480.0
2020-08-28 13:35:00,40.89,40.89,40.87,40.88,10846.0,36.7034,36.7034,36.6854,36.6944,10846.0
2020-08-28 13:40:00,40.89,40.9,40.86,40.9,28463.0,36.7034,36.7123,36.6764,36.7123,28463.0
2020-08-28 13:45:00,40.9,40.92,40.89,40.9,16214.0,36.7123,36.7303,36.7034,36.7123,16214.0
2020-08-28 13:50:00,40.91,40.93,40.89,40.91,31211.0,36.7213,36.7393,36.7034,36.7213,31211.0
2020-08-28 13:55:00,40.91,40.92,40.89,40.89,20801.0,36.7213,36.7303,36.7034,36.7034,20801.0
2020-08-28 14:00:00,40.9,40.94,40.89,40.93,46467.0,36.7123,36.7482,36.7034,36.7393,46467.0
2020-08-28 14:05:00,40.93,40.99,40.9,40.99,43340.0,36.7393,36.7931,36.7123,36.7931,43340.0
2020-08-28 14:10:00,40.98,41.0,40.95,40.98,43772.0,36.7842,36.8021,36.7572,36.7842,43772.0
2020-08-28 14:15:00,40.98,40.99,40.97,40.98,16866.0,36.7842,36.7931,36.7752,36.7842,16866.0
2020-08-28 14:20:00,41.0,41.07,40.99,41.07,28233.0,36.8021,36.8649,36.7931,36.8649,28233.0
2020-08-28 14:25:00,41.06,41.07,41.03,41.04,29809.0,36.856,36.8649,36.829,36.838,29809.0
2020-08-28 14:30:00,41.04,41.05,41.02,41.02,17556.0,36.838,36.847,36.8201,36.8201,17556.0
2020-08-28 14:35:00,41.03,41.05,41.02,41.04,22382.0,36.829,36.847,36.8201,36.838,22382.0
2020-08-28 14:40:00,41.05,41.09,41.04,41.07,26009.0,36.847,36.8829,36.838,36.8649,26009.0
2020-08-28 14:45:00,41.08,41.14,41.06,41.13,26448.0,36.8739,36.9278,36.856,36.9188,26448.0
2020-08-28 14:50:00,41.13,41.14,41.08,41.09,22396.0,36.9188,36.9278,36.8739,36.8829,22396.0
2020-08-28 14:55:00,41.1,41.11,41.09,41.09,38938.0,36.8919,36.9008,36.8829,36.8829,38938.0
2020-08-28 15:00:00,41.09,41.1,41.07,41.09,39226.0,36.8829,36.8919,36.8649,36.8829,39226.0
2020-08-28 15:05:00,41.09,41.16,41.08,41.12,99943.0,36.8829,36.9457,36.8739,36.9098,99943.0
2020-08-28 15:10:00,41.11,41.17,41.09,41.16,49487.0,36.9008,36.9547,36.8829,36.9457,49487.0
2020-08-28 15:15:00,41.16,41.22,41.13,41.2,83344.0,36.9457,36.9996,36.9188,36.9816,83344.0
2020-08-28 15:20:00,41.2,41.2,41.17,41.19,27702.0,36.9816,36.9816,36.9547,36.9726,27702.0
2020-08-28 15:25:00,41.19,41.23,41.18,41.21,42750.0,36.9726,37.0086,36.9637,36.9906,42750.0
2020-08-28 15:30:00,41.21,41.27,41.2,41.27,44136.0,36.9906,37.0445,36.9816,37.0445,44136.0
2020-08-28 15:35:00,41.27,41.3,41.25,41.3,41722.0,37.0445,37.0714,37.0265,37.0714,41722.0
2020-08-28 15:40:00,41.3,41.33,41.27,41.32,49386.0,37.0714,37.0983,37.0445,37.0893,49386.0
2020-08-28 15:45:00,41.32,41.33,41.25,41.27,61363.0,37.0893,37.0983,37.0265,37.0445,61363.0
2020-08-28 15:50:00,41.28,41.29,41.24,41.28,99495.0,37.0534,37.0624,37.0175,37.0534,99495.0
2020-08-28 15:55:00,41.29,41.33,41.24,41.3,199998.0,37.0624,37.0983,37.0175,37.0714,199998.0
2020-08-31 09:30:00,41.29,41.41,41.15,41.21,55243.0,37.0624,37.1701,36.9367,36.9906,55243.0
2020-08-31 09:35:00,41.22,41.3,41.07,41.28,33164.0,36.9996,37.0714,36.8649,37.0534,33164.0
2020-08-31 09:40:00,41.28,41.3,41.19,41.23,37270.0,37.0534,37.0714,36.9726,37.0086,37270.0
2020-08-31 09:45:00,41.23,41.31,41.22,41.29,20217.0,37.0086,37.0804,36.9996,37.0624,20217.0
2020-08-31 09:50:00,41.28,41.29,41.11,41.12,23984.0,37.0534,37.0624,36.9008,36.9098,23984.0
2020-08-31 09:55:00,41.13,41.15,41.02,41.04,20774.0,36.9188,36.9367,36.8201,36.838,20774.0
2020-08-31 10:00:00,41.04,41.09,40.96,41.08,58255.0,36.838,36.8829,36.7662,36.8739,58255.0
2020-08-31 10:05:00,41.09,41.17,41.06,41.15,24559.0,36.8829,36.9547,36.856,36.9367,24559.0
2020-08-31 10:10:00,41.14,41.18,41.06,41.12,23239.0,36.9278,36.9637,36.856,36.9098,23239.0
2020-08-31 10:15:00,41.12,41.13,41.08,41.13,10019.0,36.9098,36.9188,36.8739,36.9188,10019.0
2020-08-31 10:20:00,41.12,41.13,41.07,41.09,12992.0,36.9098,36.9188,36.8649,36.8829,12992.0
2020-08-31 10:25:00,41.09,41.09,41.04,41.08,37330.0,36.8829,36.8829,36.838,36.8739,37330.0
2020-08-31 10:30:00,41.07,41.14,41.06,41.13,27315.0,36.8649,36.9278,36.856,36.9188,27315.0
2020-08-31 10:35:00,41.12,41.15,41.09,41.1,24652.0,36.9098,36.9367,36.8829,36.8919,24652.0
2020-08-31 10:40:00,41.11,41.11,41.05,41.05,19237.0,36.9008,36.9008,36.847,36.847,19237.0
2020-08-31 10:45:00,41.06,41.06,41.03,41.05,27468.0,36.856,36.856,36.829,36.847,27468.0
2020-08-31 10:50:00,41.05,41.07,41.04,41.04,22240.0,36.847,36.8649,36.838,36.838,22240.0
2020-08-31 10:55:00,41.05,41.05,40.99,41.03,22521.0,36.847,36.847,36.7931,36.829,22521.0
2020-08-31 11:00:00,41.04,41.07,41.02,41.06,32290.0,36.838,36.8649,36.8201,36.856,32290.0
2020-08-31 11:05:00,41.05,41.05,41.03,41.04,9655.0,36.847,36.847,36.829,36.838,9655.0
2020-08-31 11:10:00,41.05,41.1,41.01,41.09,33778.0,36.847,36.8919,36.8111,36.8829,33778.0
2020-08-31 11:15:00,41.09,41.1,41.05,41.05,14191.0,36.8829,36.8919,36.847,36.847,14191.0
2020-08-31 11:20:00,41.05,41.05,40.96,40.97,26704.0,36.847,36.847,36.7662,36.7752,26704.0
2020-08-31 11:25:00,40.97,40.99,40.96,40.96,22508.0,36.7752,36.7931,36.7662,36.7662,22508.0
2020-08-31 11:30:00,40.97,41.01,40.93,40.96,25726.0,36.7752,36.8111,36.7393,36.7662,25726.0
2020-08-31 11:35:00,40.96,41.04,40.95,41.04,16005.0,36.7662,36.838,36.7572,36.838,16005.0
2020-08-31 11:40:00,41.03,41.07,41.03,41.05,22581.0,36.829,36.8649,36.829,36.847,22581.0
2020-08-31 11:45:00,41.05,41.07,41.05,41.05,10412.0,36.847,36.8649,36.847,36.847,10412.0
2020-08-31 11:50:00,41.05,41.09,41.05,41.06,10456.0,36.847,36.8829,36.847,36.856,10456.0
2020-08-31 11:55:00,41.07,41.07,41.04,41.05,10148.0,36.8649,36.8649,36.838,36.847,10148.0
2020-08-31 12:00:00,41.04,41.07,41.01,41.07,21851.0,36.838,36.8649,36.8111,36.8649,21851.0
2020-08-31 12:05:00,41.07,41.09,41.05,41.05,21003.0,36.8649,36.8829,36.847,36.847,21003.0
2020-08-31 12:10:00,41.05,41.05,41.01,41.01,15032.0,36.847,36.847,36.8111,36.8111,15032.0
2020-08-31 12:15:00,41.02,41.05,41.0,41.04,22019.0,36.8201,36.847,36.8021,36.838,22019.0
2020-08-31 12:20:00,41.03,41.04,40.97,40.97,8925.0,36.829,36.838,36.7752,36.7752,8925.0
2020-08-31 12:25:00,40.97,40.98,40.94,40.96,22326.0,36.7752,36.7842,36.7482,36.7662,22326.0
2020-08-31 12:30:00,40.97,40.97,40.93,40.94,19202.0,36.7752,36.7752,36.7393,36.7482,19202.0
2020-08-31 12:35:00,40.93,40.93,40.88,40.9,20077.0,36.7393,36.7393,36.6944,36.7123,20077.0
2020-08-31 12:40:00,40.89,40.9,40.85,40.86,13762.0,36.7034,36.7123,36.6675,36.6764,13762.0
2020-08-31 12:45:00,40.85,40.85,40.8,40.82,19214.0,36.6675,36.6675,36.6226,36.6405,19214.0
2020-08-31 12:50:00,40.82,40.84,40.81,40.83,11442.0,36.6405,36.6585,36.6316,36.6495,11442.0
2020-08-31 12:55:00,40.83,40.83,40.79,40.82,12708.0,36.6495,36.6495,36.6136,36.6405,12708.0
2020-08-31 13:00:00,40.84,40.84,40.81,40.82,7984.0,36.6585,36.6585,36.6316,36.6405,7984.0
2020-08-31 13:05:00,40.82,40.86,40.81,40.86,19028.0,36.6405,36.6764,36.6316,36.6764,19028.0
2020-08-31 13:10:00,40.87,40.88,40.86,40.88,16406.0,36.6854,36.6944,36.6764,36.6944,16406.0
2020-08-31 13:15:00,40.88,40.91,40.88,40.88,18795.0,36.6944,36.7213,36.6944,36.6944,18795.0
2020-08-31 13:20:00,40.88,40.88,40.86,40.86,7554.0,36.6944,36.6944,36.6764,36.6764,7554.0
2020-08-31 13:25:00,40.86,40.9,40.86,40.9,10558.0,36.6764,36.7123,36.6764,36.7123,10558.0
2020-08-31 13:30:00,40.89,40.9,40.88,40.88,14780.0,36.7034,36.7123,36.6944,36.6944,14780.0
2020-08-31 13:35:00,40.89,40.9,40.87,40.9,11693.0,36.7034,36.7123,36.6854,36.7123,11693.0
2020-08-31 13:40:00,40.9,40.94,40.9,40.93,16687.0,36.7123,36.7482,36.7123,36.7393,16687.0
2020-08-31 13:45:00,40.92,40.93,40.9,40.93,18592.0,36.7303,36.7393,36.7123,36.7393,18592.0
2020-08-31 13:50:00,40.93,40.93,40.92,40.92,9784.0,36.7393,36.7393,36.7303,36.7303,9784.0
2020-08-31 13:55:00,40.93,40.94,40.92,40.94,9747.0,36.7393,36.7482,36.7303,36.7482,9747.0
2020-08-31 14:00:00,40.93,40.94,40.91,40.93,10607.0,36.7393,36.7482,36.7213,36.7393,10607.0
2020-08-31 14:05:00,40.93,40.93,40.91,40.93,15633.0,36.7393,36.7393,36.7213,36.7393,15633.0
2020-08-31 14:10:00,40.92,40.94,40.89,40.89,46613.0,36.7303,36.7482,36.7034,36.7034,46613.0
2020-08-31 14:15:00,40.88,40.88,40.86,40.87,21799.0,36.6944,36.6944,36.6764,36.6854,21799.0
2020-08-31 14:20:00,40.87,40.87,40.84,40.84,11474.0,36.6854,36.6854,36.6585,36.6585,11474.0
2020-08-31 14:25:00,40.84,40.85,40.8,40.8,21367.0,36.6585,36.6675,36.6226,36.6226,21367.0
2020-08-31 14:30:00,40.8,40.82,40.77,40.77,26297.0,36.6226,36.6405,36.5957,36.5957,26297.0
2020-08-31 14:35:00,40.78,40.81,40.77,40.79,32191.0,36.6046,36.6316,36.5957,36.6136,32191.0
2020-08-31 14:40:00,40.79,40.84,40.79,40.84,12414.0,36.6136,36.6585,36.6136,36.6585,12414.0
2020-08-31 14:45:00,40.84,40.86,40.83,40.83,26266.0,36.6585,36.6764,36.6495,36.6495,26266.0
2020-08-31 14:50:00,40.83,40.87,40.82,40.86,19622.0,36.6495,36.6854,36.6405,36.6764,19622.0
2020-08-31 14:55:00,40.86,40.86,40.84,40.85,12840.0,36.6764,36.6764,36.6585,36.6675,12840.0
2020-08-31 15:00:00,40.84,40.85,40.78,40.78,28485.0,36.6585,36.6675,36.6046,36.6046,28485.0
2020-08-31 15:05:00,40.78,40.84,40.77,40.81,33231.0,36.6046,36.6585,36.5957,36.6316,33231.0
2020-08-31 15:10:00,40.81,40.84,40.8,40.82,31327.0,36.6316,36.6585,36.6226,36.6405,31327.0
2020-08-31 15:15:00,40.82,40.83,40.8,40.8,27371.0,36.6405,36.6495,36.6226,36.6226,27371.0
2020-08-31 15:20:00,40.8,40.81,40.77,40.77,23552.0,36.6226,36.6316,36.5957,36.5957,23552.0
2020-08-31 15:25:00,40.77,40.81,40.76,40.8,37097.0,36.5957,36.6316,36.5867,36.6226,37097.0
2020-08-31 15:30:00,40.79,40.82,40.77,40.81,41418.0,36.6136,36.6405,36.5957,36.6316,41418.0
2020-08-31 15:35:00,40.8,40.85,40.8,40.84,44124.0,36.6226,36.6675,36.6226,36.6585,44124.0
2020-08-31 15:40:00,40.84,40.84,40.78,40.8,35832.0,36.6585,36.6585,36.6046,36.6226,35832.0
2020-08-31 15:45:00,40.8,40.94,40.79,40.9,68323.0,36.6226,36.7482,36.6136,36.7123,68323.0
2020-08-31 15:50:00,40.89,40.92,40.84,40.85,129351.0,36.7034,36.7303,36.6585,36.6675,129351.0
2020-08-31 15:55:00,40.85,40.85,40.71,40.71,321312.0,36.6675,36.6675,36.5418,36.5418,321312.0
2020-09-01 09:30:00,40.52,40.65,40.4,40.47,67380.0,36.3712,36.4879,36.2635,36.3264,67380.0
2020-09-01 09:35:00,40.48,40.53,40.36,40.47,43382.0,36.3353,36.3802,36.2276,36.3264,43382.0
2020-09-01 09:40:00,40.47,40.5,40.41,40.42,44617.0,36.3264,36.3533,36.2725,36.2815,44617.0
2020-09-01 09:45:00,40.42,40.57,40.37,40.56,29538.0,36.2815,36.4161,36.2366,36.4072,29538.0
2020-09-01 09:50:00,40.56,40.67,40.51,40.67,37876.0,36.4072,36.5059,36.3623,36.5059,37876.0
2020-09-01 09:55:00,40.67,40.72,40.64,40.71,47874.0,36.5059,36.5508,36.479,36.5418,47874.0
2020-09-01 10:00:00,40.71,40.79,40.68,40.69,36325.0,36.5418,36.6136,36.5149,36.5238,36325.0
2020-09-01 10:05:00,40.69,40.72,40.66,40.68,16017.0,36.5238,36.5508,36.4969,36.5149,16017.0
2020-09-01 10:10:00,40.68,40.7,40.66,40.68,24066.0,36.5149,36.5328,36.4969,36.5149,24066.0
2020-09-01 10:15:00,40.68,40.74,40.67,40.7,34877.0,36.5149,36.5687,36.5059,36.5328,34877.0
2020-09-01 10:20:00,40.71,40.87,40.7,40.83,25890.0,36.5418,36.6854,36.5328,36.6495,25890.0
2020-09-01 10:25:00,40.83,40.91,40.82,40.91,25949.0,36.6495,36.7213,36.6405,36.7213,25949.0
2020-09-01 10:30:00,40.91,40.94,40.87,40.88,18900.0,36.7213,36.7482,36.6854,36.6944,18900.0
2020-09-01 10:35:00,40.88,40.88,40.83,40.84,22963.0,36.6944,36.6944,36.6495,36.6585,22963.0
2020-09-01 10:40:00,40.84,40.86,40.81,40.81,42661.0,36.6585,36.6764,36.6316,36.6316,42661.0
2020-09-01 10:45:00,40.81,40.86,40.8,40.8,19741.0,36.6316,36.6764,36.6226,36.6226,19741.0
2020-09-01 10:50:00,40.81,40.9,40.81,40.81,25931.0,36.6316,36.7123,36.6316,36.6316,25931.0
2020-09-01 10:55:00,40.81,40.85,40.78,40.81,23861.0,36.6316,36.6675,36.6046,36.6316,23861.0
2020-09-01 11:00:00,40.82,40.83,40.73,40.75,21400.0,36.6405,36.6495,36.5597,36.5777,21400.0
2020-09-01 11:05:00,40.76,40.86,40.76,40.85,28700.0,36.5867,36.6764,36.5867,36.6675,28700.0
2020-09-01 11:10:00,40.85,40.89,40.81,40.82,19652.0,36.6675,36.7034,36.6316,36.6405,19652.0
2020-09-01 11:15:00,40.82,40.91,40.82,40.89,19121.0,36.6405,36.7213,36.6405,36.7034,19121.0
2020-09-01 11:20:00,40.88,40.9,40.83,40.85,26811.0,36.6944,36.7123,36.6495,36.6675,26811.0
2020-09-01 11:25:00,40.85,40.87,40.81,40.86,20136.0,36.6675,36.6854,36.6316,36.6764,20136.0
2020-09-01 11:30:00,40.86,40.92,40.85,40.91,20045.0,36.6764,36.7303,36.6675,36.7213,20045.0
2020-09-01 11:35:00,40.91,40.96,40.88,40.88,18636.0,36.7213,36.7662,36.6944,36.6944,18636.0
2020-09-01 11:40:00,40.89,40.97,40.89,40.96,55596.0,36.7034,36.7752,36.7034,36.7662,55596.0
2020-09-01 11:45:00,40.96,40.97,40.93,40.96,56137.0,36.7662,36.7752,36.7393,36.7662,56137.0
2020-09-01 11:50:00,40.96,41.0,40.95,40.96,15983.0,36.7662,36.8021,36.7572,36.7662,15983.0
2020-09-01 11:55:00,40.96,40.97,40.94,40.96,14276.0,36.7662,36.7752,36.7482,36.7662,14276.0
2020-09-01 12:00:00,40.97,40.99,40.95,40.98,9448.0,36.7752,36.7931,36.7572,36.7842,9448.0
2020-09-01 12:05:00,40.98,41.0,40.96,40.99,41228.0,36.7842,36.8021,36.7662,36.7931,41228.0
2020-09-01 12:10:00,40.99,41.01,40.97,41.01,14210.0,36.7931,36.8111,36.7752,36.8111,14210.0
2020-09-01 12:15:00,41.01,41.01,40.95,40.98,23185.0,36.8111,36.8111,36.7572,36.7842,23185.0
2020-09-01 12:20:00,40.98,41.02,40.97,40.98,12200.0,36.7842,36.8201,36.7752,36.7842,12200.0
2020-09-01 12:25:00,40.98,41.0,40.97,40.98,18842.0,36.7842,36.8021,36.7752,36.7842,18842.0
2020-09-01 12:30:00,40.98,41.0,40.97,41.0,11275.0,36.7842,36.8021,36.7752,36.8021,11275.0
2020-09-01 12:35:00,41.0,41.04,40.99,40.99,9255.0,36.8021,36.838,36.7931,36.7931,9255.0
2020-09-01 12:40:00,40.99,41.02,40.99,41.01,8315.0,36.7931,36.8201,36.7931,36.8111,8315.0
2020-09-01 12:45:00,41.02,41.03,41.01,41.02,8484.0,36.8201,36.829,36.8111,36.8201,8484.0
2020-09-01 12:50:00,41.02,41.07,41.02,41.04,16945.0,36.8201,36.8649,36.8201,36.838,16945.0
2020-09-01 12:55:00,41.05,41.11,41.05,41.05,32610.0,36.847,36.9008,36.847,36.847,32610.0
2020-09-01 13:00:00,41.05,41.07,41.04,41.06,12467.0,36.847,36.8649,36.838,36.856,12467.0
2020-09-01 13:05:00,41.06,41.08,41.05,41.05,11367.0,36.856,36.8739,36.847,36.847,11367.0
2020-09-01 13:10:00,41.05,41.06,41.03,41.05,12595.0,36.847,36.856,36.829,36.847,12595.0
2020-09-01 13:15:00,41.05,41.06,41.04,41.05,5282.0,36.847,36.856,36.838,36.847,5282.0
2020-09-01 13:20:00,41.04,41.05,41.03,41.04,7093.0,36.838,36.847,36.829,36.838,7093.0
2020-09-01 13:25:00,41.05,41.08,41.05,41.07,9192.0,36.847,36.8739,36.847,36.8649,9192.0
2020-09-01 13:30:00,41.08,41.1,41.05,41.06,33098.0,36.8739,36.8919,36.847,36.856,33098.0
2020-09-01 13:35:00,41.07,41.12,41.07,41.1,12398.0,36.8649,36.9098,36.8649,36.8919,12398.0
2020-09-01 13:40:00,41.11,41.13,41.09,41.12,11769.0,36.9008,36.9188,36.8829,36.9098,11769.0
2020-09-01 13:45:00,41.11,41.15,41.11,41.15,19652.0,36.9008,36.9367,36.9008,36.9367,19652.0
2020-09-01 13:50:00,41.15,41.16,41.1,41.11,44329.0,36.9367,36.9457,36.8919,36.9008,44329.0
2020-09-01 13:55:00,41.1,41.11,41.06,41.07,16798.0,36.8919,36.9008,36.856,36.8649,16798.0
2020-09-01 14:00:00,41.07,41.12,41.06,41.11,14606.0,36.8649,36.9098,36.856,36.9008,14606.0
2020-09-01 14:05:00,41.11,41.13,41.09,41.13,16655.0,36.9008,36.9188,36.8829,36.9188,16655.0
2020-09-01 14:10:00,41.13,41.16,41.12,41.14,19456.0,36.9188,36.9457,36.9098,36.9278,19456.0
2020-09-01 14:15:00,41.15,41.17,41.14,41.16,23875.0,36.9367,36.9547,36.9278,36.9457,23875.0
2020-09-01 14:20:00,41.16,41.2,41.16,41.19,24351.0,36.9457,36.9816,36.9457,36.9726,24351.0
2020-09-01 14:25:00,41.19,41.23,41.18,41.23,20177.0,36.9726,37.0086,36.9637,37.0086,20177.0
2020-09-01 14:30:00,41.22,41.27,41.21,41.27,18526.0,36.9996,37.0445,36.9906,37.0445,18526.0
2020-09-01 14:35:00,41.27,41.28,41.23,41.27,30117.0,37.0445,37.0534,37.0086,37.0445,30117.0
2020-09-01 14:40:00,41.27,41.31,41.27,41.3,19935.0,37.0445,37.0804,37.0445,37.0714,19935.0
2020-09-01 14:45:00,41.31,41.33,41.29,41.32,29330.0,37.0804,37.0983,37.0624,37.0893,29330.0
2020-09-01 14:50:00,41.32,41.34,41.3,41.31,20338.0,37.0893,37.1073,37.0714,37.0804,20338.0
2020-09-01 14:55:00,41.3,41.31,41.23,41.27,46701.0,37.0714,37.0804,37.0086,37.0445,46701.0
2020-09-01 15:00:00,41.28,41.29,41.22,41.23,27727.0,37.0534,37.0624,36.9996,37.0086,27727.0
2020-09-01 15:05:00,41.23,41.25,41.21,41.24,13594.0,37.0086,37.0265,36.9906,37.0175,13594.0
2020-09-01 15:10:00,41.25,41.25,41.14,41.15,50151.0,37.0265,37.0265,36.9278,36.9367,50151.0
2020-09-01 15:15:00,41.15,41.17,41.14,41.16,18155.0,36.9367,36.9547,36.9278,36.9457,18155.0
2020-09-01 15:20:00,41.16,41.21,41.16,41.19,54903.0,36.9457,36.9906,36.9457,36.9726,54903.0
2020-09-01 15:25:00,41.19,41.24,41.19,41.2,56865.0,36.9726,37.0175,36.9726,36.9816,56865.0
2020-09-01 15:30:00,41.21,41.21,41.16,41.2,48433.0,36.9906,36.9906,36.9457,36.9816,48433.0
2020-09-01 15:35:00,41.2,41.2,41.16,41.16,51770.0,36.9816,36.9816,36.9457,36.9457,51770.0
2020-09-01 15:40:00,41.16,41.25,41.16,41.24,38089.0,36.9457,37.0265,36.9457,37.0175,38089.0
2020-09-01 15:45:00,41.23,41.24,41.17,41.17,70481.0,37.0086,37.0175,36.9547,36.9547,70481.0
2020-09-01 15:50:00,41.17,41.19,41.14,41.18,115906.0,36.9547,36.9726,36.9278,36.9637,115906.0
2020-09-01 15:55:00,41.18,41.23,41.16,41.18,319849.0,36.9637,37.0086,36.9457,36.9637,319849.0
2020-09-02 09:30:00,41.25,41.28,41.13,41.22,57549.0,37.0265,37.0534,36.9188,36.9996,57549.0
2020-09-02 09:35:00,41.22,41.31,41.19,41.23,56838.0,36.9996,37.0804,36.9726,37.0086,56838.0
2020-09-02 09:40:00,41.23,41.24,41.16,41.17,38169.0,37.0086,37.0175,36.9457,36.9547,38169.0
2020-09-02 09:45:00,41.17,41.19,41.11,41.14,50754.0,36.9547,36.9726,36.9008,36.9278,50754.0
2020-09-02 09:50:00,41.13,41.26,41.11,41.21,24567.0,36.9188,37.0355,36.9008,36.9906,24567.0
2020-09-02 09:55:00,41.21,41.4,41.21,41.4,53570.0,36.9906,37.1611,36.9906,37.1611,53570.0
2020-09-02 10:00:00,41.4,41.48,41.34,41.42,43115.0,37.1611,37.233,37.1073,37.1791,43115.0
2020-09-02 10:05:00,41.42,41.45,41.37,41.42,36129.0,37.1791,37.206,37.1342,37.1791,36129.0
2020-09-02 10:10:00,41.43,41.53,41.42,41.51,47452.0,37.1881,37.2778,37.1791,37.2599,47452.0
2020-09-02 10:15:00,41.51,41.58,41.47,41.56,152425.0,37.2599,37.3227,37.224,37.3048,152425.0
2020-09-02 10:20:00,41.55,41.55,41.51,41.55,21621.0,37.2958,37.2958,37.2599,37.2958,21621.0
2020-09-02 10:25:00,41.55,41.57,41.49,41.5,16935.0,37.2958,37.3137,37.2419,37.2509,16935.0
2020-09-02 10:30:00,41.51,41.58,41.49,41.53,25182.0,37.2599,37.3227,37.2419,37.2778,25182.0
2020-09-02 10:35:00,41.53,41.55,41.5,41.55,20890.0,37.2778,37.2958,37.2509,37.2958,20890.0
2020-09-02 10:40:00,41.55,41.58,41.52,41.56,13468.0,37.2958,37.3227,37.2689,37.3048,13468.0
2020-09-02 10:45:00,41.56,41.57,41.49,41.51,11650.0,37.3048,37.3137,37.2419,37.2599,11650.0
2020-09-02 10:50:00,41.51,41.53,41.44,41.49,31764.0,37.2599,37.2778,37.1971,37.2419,31764.0
2020-09-02 10:55:00,41.48,41.54,41.47,41.54,16042.0,37.233,37.2868,37.224,37.2868,16042.0
2020-09-02 11:00:00,41.54,41.61,41.53,41.61,13266.0,37.2868,37.3496,37.2778,37.3496,13266.0
2020-09-02 11:05:00,41.6,41.67,41.6,41.65,29822.0,37.3407,37.4035,37.3407,37.3856,29822.0
2020-09-02 11:10:00,41.65,41.69,41.64,41.66,22186.0,37.3856,37.4215,37.3766,37.3945,22186.0
2020-09-02 11:15:00,41.66,41.7,41.63,41.64,12515.0,37.3945,37.4304,37.3676,37.3766,12515.0
2020-09-02 11:20:00,41.65,41.66,41.62,41.63,14335.0,37.3856,37.3945,37.3586,37.3676,14335.0
2020-09-02 11:25:00,41.64,41.64,41.6,41.6,25948.0,37.3766,37.3766,37.3407,37.3407,25948.0
2020-09-02 11:30:00,41.6,41.6,41.56,41.59,18955.0,37.3407,37.3407,37.3048,37.3317,18955.0
2020-09-02 11:35:00,41.6,41.73,41.59,41.69,33234.0,37.3407,37.4574,37.3317,37.4215,33234.0
2020-09-02 11:40:00,41.68,41.75,41.68,41.71,16921.0,37.4125,37.4753,37.4125,37.4394,16921.0
2020-09-02 11:45:00,41.71,41.73,41.7,41.71,12287.0,37.4394,37.4574,37.4304,37.4394,12287.0
2020-09-02 11:50:00,41.71,41.79,41.68,41.77,17460.0,37.4394,37.5112,37.4125,37.4933,17460.0
2020-09-02 11:55:00,41.78,41.78,41.75,41.76,8259.0,37.5022,37.5022,37.4753,37.4843,8259.0
2020-09-02 12:00:00,41.75,41.78,41.73,41.73,19110.0,37.4753,37.5022,37.4574,37.4574,19110.0
2020-09-02 12:05:00,41.73,41.73,41.66,41.66,20482.0,37.4574,37.4574,37.3945,37.3945,20482.0
2020-09-02 12:10:00,41.66,41.7,41.66,41.7,11656.0,37.3945,37.4304,37.3945,37.4304,11656.0
2020-09-02 12:15:00,41.7,41.71,41.69,41.69,15214.0,37.4304,37.4394,37.4215,37.4215,15214.0
2020-09-02 12:20:00,41.69,41.7,41.66,41.67,12301.0,37.4215,37.4304,37.3945,37.4035,12301.0
2020-09-02 12:25:00,41.68,41.7,41.65,41.7,20203.0,37.4125,37.4304,37.3856,37.4304,20203.0
2020-09-02 12:30:00,41.7,41.72,41.68,41.71,14302.0,37.4304,37.4484,37.4125,37.4394,14302.0
2020-09-02 12:35:00,41.71,41.77,41.71,41.77,12089.0,37.4394,37.4933,37.4394,37.4933,12089.0
2020-09-02 12:40:00,41.77,41.79,41.75,41.79,10949.0,37.4933,37.5112,37.4753,37.5112,10949.0
2020-09-02 12:45:00,41.78,41.8,41.77,41.79,8308.0,37.5022,37.5202,37.4933,37.5112,8308.0
2020-09-02 12:50:00,41.78,41.79,41.73,41.75,9857.0,37.5022,37.5112,37.4574,37.4753,9857.0
2020-09-02 12:55:00,41.74,41.76,41.73,41.76,19891.0,37.4663,37.4843,37.4574,37.4843,19891.0
2020-09-02 13:00:00,41.76,41.77,41.74,41.76,20576.0,37.4843,37.4933,37.4663,37.4843,20576.0
2020-09-02 13:05:00,41.75,41.76,41.72,41.75,22396.0,37.4753,37.4843,37.4484,37.4753,22396.0
2020-09-02 13:10:00,41.75,41.81,41.74,41.79,30860.0,37.4753,37.5292,37.4663,37.5112,30860.0
2020-09-02 13:15:00,41.79,41.82,41.76,41.77,28707.0,37.5112,37.5381,37.4843,37.4933,28707.0
2020-09-02 13:20:00,41.76,41.82,41.76,41.81,31099.0,37.4843,37.5381,37.4843,37.5292,31099.0
2020-09-02 13:25:00,41.82,41.87,41.81,41.84,29737.0,37.5381,37.583,37.5292,37.5561,29737.0
2020-09-02 13:30:00,41.84,41.9,41.81,41.9,46957.0,37.5561,37.61,37.5292,37.61,46957.0
2020-09-02 13:35:00,41.89,42.0,41.89,41.99,94012.0,37.601,37.6997,37.601,37.6907,94012.0
2020-09-02 13:40:00,41.99,41.99,41.95,41.96,18461.0,37.6907,37.6907,37.6548,37.6638,18461.0
2020-09-02 13:45:00,41.97,41.98,41.93,41.95,25135.0,37.6728,37.6818,37.6369,37.6548,25135.0
2020-09-02 13:50:00,41.95,41.98,41.94,41.95,21829.0,37.6548,37.6818,37.6459,37.6548,21829.0
2020-09-02 13:55:00,41.96,41.96,41.86,41.88,31622.0,37.6638,37.6638,37.574,37.592,31622.0
2020-09-02 14:00:00,41.88,41.9,41.82,41.85,36847.0,37.592,37.61,37.5381,37.5651,36847.0
2020-09-02 14:05:00,41.86,41.89,41.85,41.85,18161.0,37.574,37.601,37.5651,37.5651,18161.0
2020-09-02 14:10:00,41.84,41.88,41.81,41.88,50873.0,37.5561,37.592,37.5292,37.592,50873.0
2020-09-02 14:15:00,41.88,41.94,41.87,41.93,88526.0,37.592,37.6459,37.583,37.6369,88526.0
2020-09-02 14:20:00,41.93,41.96,41.93,41.95,56731.0,37.6369,37.6638,37.6369,37.6548,56731.0
2020-09-02 14:25:00,41.96,42.0,41.94,42.0,42530.0,37.6638,37.6997,37.6459,37.6997,42530.0
2020-09-02 14:30:00,41.99,42.05,41.98,42.02,94964.0,37.6907,37.7446,37.6818,37.7177,94964.0
2020-09-02 14:35:00,42.02,42.03,41.99,42.03,21745.0,37.7177,37.7266,37.6907,37.7266,21745.0
2020-09-02 14:40:00,42.02,42.08,42.02,42.08,45061.0,37.7177,37.7715,37.7177,37.7715,45061.0
2020-09-02 14:45:00,42.08,42.09,42.06,42.09,29580.0,37.7715,37.7805,37.7536,37.7805,29580.0
2020-09-02 14:50:00,42.08,42.11,42.08,42.1,37021.0,37.7715,37.7985,37.7715,37.7895,37021.0
2020-09-02 14:55:00,42.11,42.18,42.1,42.16,48614.0,37.7985,37.8613,37.7895,37.8433,48614.0
2020-09-02 15:00:00,42.17,42.17,42.1,42.1,33370.0,37.8523,37.8523,37.7895,37.7895,33370.0
2020-09-02 15:05:00,42.1,42.1,42.04,42.09,32041.0,37.7895,37.7895,37.7356,37.7805,32041.0
2020-09-02 15:10:00,42.09,42.15,42.07,42.14,26894.0,37.7805,37.8344,37.7625,37.8254,26894.0
2020-09-02 15:15:00,42.15,42.17,42.13,42.16,38788.0,37.8344,37.8523,37.8164,37.8433,38788.0
2020-09-02 15:20:00,42.16,42.18,42.14,42.16,37514.0,37.8433,37.8613,37.8254,37.8433,37514.0
2020-09-02 15:25:00,42.15,42.17,42.11,42.11,39761.0,37.8344,37.8523,37.7985,37.7985,39761.0
2020-09-02 15:30:00,42.11,42.18,42.11,42.17,82032.0,37.7985,37.8613,37.7985,37.8523,82032.0
2020-09-02 15:35:00,42.17,42.24,42.14,42.23,169924.0,37.8523,37.9151,37.8254,37.9062,169924.0
2020-09-02 15:40:00,42.23,42.25,42.2,42.23,84869.0,37.9062,37.9241,37.8792,37.9062,84869.0
2020-09-02 15:45:00,42.23,42.29,42.21,42.28,85936.0,37.9062,37.96,37.8882,37.951,85936.0
2020-09-02 15:50:00,42.29,42.33,42.23,42.29,123774.0,37.96,37.9959,37.9062,37.96,123774.0
2020-09-02 15:55:00,42.28,42.28,42.17,42.17,224864.0,37.951,37.951,37.8523,37.8523,224864.0
2020-09-03 09:30:00,42.2,42.34,42.0,42.03,57692.0,37.8792,38.0049,37.6997,37.7266,57692.0
2020-09-03 09:35:00,42.01,42.21,41.97,42.21,35234.0,37.7087,37.8882,37.6728,37.8882,35234.0
2020-09-03 09:40:00,42.23,42.24,42.13,42.15,33721.0,37.9062,37.9151,37.8164,37.8344,33721.0
2020-09-03 09:45:00,42.16,42.24,42.08,42.23,42303.0,37.8433,37.9151,37.7715,37.9062,42303.0
2020-09-03 09:50:00,42.23,42.24,42.1,42.12,41456.0,37.9062,37.9151,37.7895,37.8074,41456.0
2020-09-03 09:55:00,42.12,42.21,42.08,42.17,42031.0,37.8074,37.8882,37.7715,37.8523,42031.0
2020-09-03 10:00:00,42.16,42.18,42.0,42.0,59054.0,37.8433,37.8613,37.6997,37.6997,59054.0
2020-09-03 10:05:00,41.99,41.99,41.86,41.88,24542.0,37.6907,37.6907,37.574,37.592,24542.0
2020-09-03 10:10:00,41.88,41.94,41.86,41.9,19000.0,37.592,37.6459,37.574,37.61,19000.0
2020-09-03 10:15:00,41.91,41.93,41.76,41.8,29239.0,37.6189,37.6369,37.4843,37.5202,29239.0
2020-09-03 10:20:00,41.81,41.82,41.58,41.62,32205.0,37.5292,37.5381,37.3227,37.3586,32205.0
2020-09-03 10:25:00,41.63,41.72,41.62,41.72,35065.0,37.3676,37.4484,37.3586,37.4484,35065.0
2020-09-03 10:30:00,41.73,41.79,41.68,41.74,39775.0,37.4574,37.5112,37.4125,37.4663,39775.0
2020-09-03 10:35:00,41.74,41.76,41.68,41.74,64629.0,37.4663,37.4843,37.4125,37.4663,64629.0
2020-09-03 10:40:00,41.74,41.83,41.74,41.81,45700.0,37.4663,37.5471,37.4663,37.5292,45700.0
2020-09-03 10:45:00,41.81,41.85,41.73,41.74,70949.0,37.5292,37.5651,37.4574,37.4663,70949.0
2020-09-03 10:50:00,41.74,41.78,41.7,41.73,31529.0,37.4663,37.5022,37.4304,37.4574,31529.0
2020-09-03 10:55:00,41.73,41.75,41.68,41.73,40732.0,37.4574,37.4753,37.4125,37.4574,40732.0
2020-09-03 11:00:00,41.73,41.76,41.48,41.51,37406.0,37.4574,37.4843,37.233,37.2599,37406.0
2020-09-03 11:05:00,41.52,41.53,41.27,41.32,35059.0,37.2689,37.2778,37.0445,37.0893,35059.0
2020-09-03 11:10:00,41.33,41.38,41.24,41.26,31386.0,37.0983,37.1432,37.0175,37.0355,31386.0
2020-09-03 11:15:00,41.26,41.26,40.93,40.93,42069.0,37.0355,37.0355,36.7393,36.7393,42069.0
2020-09-03 11:20:00,40.94,41.14,40.93,41.1,63226.0,36.7482,36.9278,36.7393,36.8919,63226.0
2020-09-03 11:25:00,41.09,41.2,41.05,41.14,52245.0,36.8829,36.9816,36.847,36.9278,52245.0
2020-09-03 11:30:00,41.14,41.23,41.06,41.16,32708.0,36.9278,37.0086,36.856,36.9457,32708.0
2020-09-03 11:35:00,41.17,41.22,41.03,41.22,21135.0,36.9547,36.9996,36.829,36.9996,21135.0
2020-09-03 11:40:00,41.22,41.39,41.22,41.29,23095.0,36.9996,37.1522,36.9996,37.0624,23095.0
2020-09-03 11:45:00,41.29,41.34,41.25,41.31,17863.0,37.0624,37.1073,37.0265,37.0804,17863.0
2020-09-03 11:50:00,41.3,41.36,41.27,41.33,18083.0,37.0714,37.1252,37.0445,37.0983,18083.0
2020-09-03 11:55:00,41.34,41.34,41.21,41.25,31999.0,37.1073,37.1073,36.9906,37.0265,31999.0
2020-09-03 12:00:00,41.26,41.26,41.17,41.25,32653.0,37.0355,37.0355,36.9547,37.0265,32653.0
2020-09-03 12:05:00,41.26,41.33,41.23,41.32,23178.0,37.0355,37.0983,37.0086,37.0893,23178.0
2020-09-03 12:10:00,41.31,41.35,41.27,41.29,12570.0,37.0804,37.1163,37.0445,37.0624,12570.0
2020-09-03 12:15:00,41.29,41.36,41.26,41.35,21505.0,37.0624,37.1252,37.0355,37.1163,21505.0
2020-09-03 12:20:00,41.34,41.35,41.26,41.28,19060.0,37.1073,37.1163,37.0355,37.0534,19060.0
2020-09-03 12:25:00,41.27,41.3,41.23,41.24,23403.0,37.0445,37.0714,37.0086,37.0175,23403.0
2020-09-03 12:30:00,41.25,41.27,41.17,41.17,26695.0,37.0265,37.0445,36.9547,36.9547,26695.0
2020-09-03 12:35:00,41.15,41.24,41.12,41.19,31210.0,36.9367,37.0175,36.9098,36.9726,31210.0
2020-09-03 12:40:00,41.19,41.2,41.12,41.12,14883.0,36.9726,36.9816,36.9098,36.9098,14883.0
2020-09-03 12:45:00,41.12,41.14,41.03,41.06,26636.0,36.9098,36.9278,36.829,36.856,26636.0
2020-09-03 12:50:00,41.06,41.1,41.01,41.02,26219.0,36.856,36.8919,36.8111,36.8201,26219.0
2020-09-03 12:55:00,41.02,41.11,40.98,40.98,33199.0,36.8201,36.9008,36.7842,36.7842,33199.0
2020-09-03 13:00:00,40.99,40.99,40.87,40.9,59820.0,36.7931,36.7931,36.6854,36.7123,59820.0
2020-09-03 13:05:00,40.91,41.04,40.9,41.02,17293.0,36.7213,36.838,36.7123,36.8201,17293.0
2020-09-03 13:10:00,41.01,41.11,41.01,41.11,19698.0,36.8111,36.9008,36.8111,36.9008,19698.0
2020-09-03 13:15:00,41.11,41.11,40.95,40.98,22773.0,36.9008,36.9008,36.7572,36.7842,22773.0
2020-09-03 13:20:00,40.98,41.03,40.94,40.99,23063.0,36.7842,36.829,36.7482,36.7931,23063.0
2020-09-03 13:25:00,40.98,41.04,40.92,41.02,24043.0,36.7842,36.838,36.7303,36.8201,24043.0
2020-09-03 13:30:00,41.01,41.02,40.85,40.89,30996.0,36.8111,36.8201,36.6675,36.7034,30996.0
2020-09-03 13:35:00,40.88,40.92,40.85,40.88,17301.0,36.6944,36.7303,36.6675,36.6944,17301.0
2020-09-03 13:40:00,40.88,40.93,40.83,40.84,20757.0,36.6944,36.7393,36.6495,36.6585,20757.0
2020-09-03 13:45:00,40.84,40.89,40.79,40.79,23953.0,36.6585,36.7034,36.6136,36.6136,23953.0
2020-09-03 13:50:00,40.8,40.93,40.8,40.91,26292.0,36.6226,36.7393,36.6226,36.7213,26292.0
2020-09-03 13:55:00,40.91,40.91,40.83,40.84,26826.0,36.7213,36.7213,36.6495,36.6585,26826.0
2020-09-03 14:00:00,40.84,40.87,40.8,40.83,36056.0,36.6585,36.6854,36.6226,36.6495,36056.0
2020-09-03 14:05:00,40.83,40.85,40.78,40.79,20225.0,36.6495,36.6675,36.6046,36.6136,20225.0
2020-09-03 14:10:00,40.79,40.88,40.79,40.82,30553.0,36.6136,36.6944,36.6136,36.6405,30553.0
2020-09-03 14:15:00,40.81,40.82,40.72,40.72,33519.0,36.6316,36.6405,36.5508,36.5508,33519.0
2020-09-03 14:20:00,40.73,40.78,40.65,40.68,46874.0,36.5597,36.6046,36.4879,36.5149,46874.0
2020-09-03 14:25:00,40.68,40.78,40.65,40.74,35281.0,36.5149,36.6046,36.4879,36.5687,35281.0
2020-09-03 14:30:00,40.75,40.86,40.73,40.84,23361.0,36.5777,36.6764,36.5597,36.6585,23361.0
2020-09-03 14:35:00,40.84,40.88,40.78,40.78,31387.0,36.6585,36.6944,36.6046,36.6046,31387.0
2020-09-03 14:40:00,40.79,40.81,40.68,40.69,42244.0,36.6136,36.6316,36.5149,36.5238,42244.0
2020-09-03 14:45:00,40.69,40.73,40.64,40.65,32682.0,36.5238,36.5597,36.479,36.4879,32682.0
2020-09-03 14:50:00,40.65,40.65,40.56,40.62,129433.0,36.4879,36.4879,36.4072,36.461,129433.0
2020-09-03 14:55:00,40.62,40.64,40.55,40.57,49424.0,36.461,36.479,36.3982,36.4161,49424.0
2020-09-03 15:00:00,40.56,40.6,40.52,40.52,50871.0,36.4072,36.4431,36.3712,36.3712,50871.0
2020-09-03 15:05:00,40.52,40.59,40.52,40.54,52361.0,36.3712,36.4341,36.3712,36.3892,52361.0
2020-09-03 15:10:00,40.55,40.57,40.5,40.57,72695.0,36.3982,36.4161,36.3533,36.4161,72695.0
2020-09-03 15:15:00,40.56,40.59,40.52,40.53,40517.0,36.4072,36.4341,36.3712,36.3802,40517.0
2020-09-03 15:20:00,40.53,40.54,40.44,40.47,49418.0,36.3802,36.3892,36.2994,36.3264,49418.0
2020-09-03 15:25:00,40.46,40.55,40.44,40.49,54898.0,36.3174,36.3982,36.2994,36.3443,54898.0
2020-09-03 15:30:00,40.49,40.52,40.39,40.39,60333.0,36.3443,36.3712,36.2546,36.2546,60333.0
2020-09-03 15:35:00,40.4,40.57,40.39,40.51,85595.0,36.2635,36.4161,36.2546,36.3623,85595.0
2020-09-03 15:40:00,40.52,40.53,40.46,40.51,131721.0,36.3712,36.3802,36.3174,36.3623,131721.0
2020-09-03 15:45:00,40.52,40.53,40.39,40.4,101039.0,36.3712,36.3802,36.2546,36.2635,101039.0
2020-09-03 15:50:00,40.4,40.55,40.34,40.54,195036.0,36.2635,36.3982,36.2097,36.3892,195036.0
2020-09-03 15:55:00,40.54,40.61,40.49,40.55,450592.0,36.3892,36.452,36.3443,36.3982,450592.0
2020-09-04 09:30:00,41.1,41.1,40.81,41.04,78299.0,36.8919,36.8919,36.6316,36.838,78299.0
2020-09-04 09:35:00,41.06,41.07,40.94,40.98,55270.0,36.856,36.8649,36.7482,36.7842,55270.0
2020-09-04 09:40:00,41.0,41.35,40.98,41.35,124577.0,36.8021,37.1163,36.7842,37.1163,124577.0
2020-09-04 09:45:00,41.35,41.39,41.26,41.32,75056.0,37.1163,37.1522,37.0355,37.0893,75056.0
2020-09-04 09:50:00,41.32,41.42,41.22,41.3,85748.0,37.0893,37.1791,36.9996,37.0714,85748.0
2020-09-04 09:55:00,41.31,41.35,41.06,41.08,129316.0,37.0804,37.1163,36.856,36.8739,129316.0
2020-09-04 10:00:00,41.08,41.37,41.08,41.35,88745.0,36.8739,37.1342,36.8739,37.1163,88745.0
2020-09-04 10:05:00,41.34,41.37,41.3,41.34,69926.0,37.1073,37.1342,37.0714,37.1073,69926.0
2020-09-04 10:10:00,41.33,41.37,41.22,41.24,57793.0,37.0983,37.1342,36.9996,37.0175,57793.0
2020-09-04 10:15:00,41.24,41.28,41.01,41.01,116315.0,37.0175,37.0534,36.8111,36.8111,116315.0
2020-09-04 10:20:00,41.02,41.26,40.95,41.22,179233.0,36.8201,37.0355,36.7572,36.9996,179233.0
2020-09-04 10:25:00,41.23,41.32,41.09,41.1,654341.0,37.0086,37.0893,36.8829,36.8919,654341.0
2020-09-04 10:30:00,41.1,41.18,41.04,41.07,111299.0,36.8919,36.9637,36.838,36.8649,111299.0
2020-09-04 10:35:00,41.07,41.12,40.87,40.94,148369.0,36.8649,36.9098,36.6854,36.7482,148369.0
2020-09-04 10:40:00,40.94,40.97,40.7,40.84,112013.0,36.7482,36.7752,36.5328,36.6585,112013.0
2020-09-04 10:45:00,40.84,41.11,40.83,41.07,96313.0,36.6585,36.9008,36.6495,36.8649,96313.0
2020-09-04 10:50:00,41.07,41.07,40.87,40.98,72071.0,36.8649,36.8649,36.6854,36.7842,72071.0
2020-09-04 10:55:00,40.98,41.07,40.96,41.04,80266.0,36.7842,36.8649,36.7662,36.838,80266.0
2020-09-04 11:00:00,41.05,41.05,40.83,40.94,67462.0,36.847,36.847,36.6495,36.7482,67462.0
2020-09-04 11:05:00,40.94,40.94,40.74,40.79,75035.0,36.7482,36.7482,36.5687,36.6136,75035.0
2020-09-04 11:10:00,40.8,40.89,40.73,40.88,102347.0,36.6226,36.7034,36.5597,36.6944,102347.0
2020-09-04 11:15:00,40.87,41.0,40.85,41.0,212683.0,36.6854,36.8021,36.6675,36.8021,212683.0
2020-09-04 11:20:00,41.0,41.01,40.92,40.95,80420.0,36.8021,36.8111,36.7303,36.7572,80420.0
2020-09-04 11:25:00,40.96,41.23,40.9,41.16,240143.0,36.7662,37.0086,36.7123,36.9457,240143.0
2020-09-04 11:30:00,41.16,41.16,40.93,40.96,552441.0,36.9457,36.9457,36.7393,36.7662,552441.0
2020-09-04 11:35:00,40.97,40.97,40.86,40.88,65344.0,36.7752,36.7752,36.6764,36.6944,65344.0
2020-09-04 11:40:00,40.88,40.97,40.86,40.91,63107.0,36.6944,36.7752,36.6764,36.7213,63107.0
2020-09-04 11:45:00,40.91,40.96,40.87,40.89,151733.0,36.7213,36.7662,36.6854,36.7034,151733.0
2020-09-04 11:50:00,40.89,40.98,40.85,40.95,78737.0,36.7034,36.7842,36.6675,36.7572,78737.0
2020-09-04 11:55:00,40.98,40.98,40.87,40.93,74749.0,36.7842,36.7842,36.6854,36.7393,74749.0
2020-09-04 12:00:00,40.92,41.1,40.92,41.04,49641.0,36.7303,36.8919,36.7303,36.838,49641.0
2020-09-04 12:05:00,41.04,41.09,41.0,41.02,38553.0,36.838,36.8829,36.8021,36.8201,38553.0
2020-09-04 12:10:00,41.02,41.08,40.98,41.05,31496.0,36.8201,36.8739,36.7842,36.847,31496.0
2020-09-04 12:15:00,41.05,41.05,40.97,41.0,52609.0,36.847,36.847,36.7752,36.8021,52609.0
2020-09-04 12:20:00,41.01,41.06,40.98,41.05,19454.0,36.8111,36.856,36.7842,36.847,19454.0
2020-09-04 12:25:00,41.06,41.17,41.05,41.16,39916.0,36.856,36.9547,36.847,36.9457,39916.0
2020-09-04 12:30:00,41.16,41.28,41.16,41.25,25910.0,36.9457,37.0534,36.9457,37.0265,25910.0
2020-09-04 12:35:00,41.24,41.26,41.18,41.21,24656.0,37.0175,37.0355,36.9637,36.9906,24656.0
2020-09-04 12:40:00,41.22,41.36,41.22,41.34,29779.0,36.9996,37.1252,36.9996,37.1073,29779.0
2020-09-04 12:45:00,41.33,41.44,41.31,41.36,34640.0,37.0983,37.1971,37.0804,37.1252,34640.0
2020-09-04 12:50:00,41.36,41.43,41.34,41.4,37524.0,37.1252,37.1881,37.1073,37.1611,37524.0
2020-09-04 12:55:00,41.39,41.41,41.35,41.38,21394.0,37.1522,37.1701,37.1163,37.1432,21394.0
2020-09-04 13:00:00,41.38,41.39,41.32,41.39,32743.0,37.1432,37.1522,37.0893,37.1522,32743.0
2020-09-04 13:05:00,41.39,41.42,41.36,41.42,34510.0,37.1522,37.1791,37.1252,37.1791,34510.0
2020-09-04 13:10:00,41.42,41.46,41.38,41.46,27220.0,37.1791,37.215,37.1432,37.215,27220.0
2020-09-04 13:15:00,41.45,41.48,41.38,41.4,36882.0,37.206,37.233,37.1432,37.1611,36882.0
2020-09-04 13:20:00,41.4,41.45,41.39,41.44,24131.0,37.1611,37.206,37.1522,37.1971,24131.0
2020-09-04 13:25:00,41.44,41.47,41.39,41.4,23083.0,37.1971,37.224,37.1522,37.1611,23083.0
2020-09-04 13:30:00,41.39,41.4,41.28,41.28,84335.0,37.1522,37.1611,37.0534,37.0534,84335.0
2020-09-04 13:35:00,41.28,41.28,41.17,41.23,44928.0,37.0534,37.0534,36.9547,37.0086,44928.0
2020-09-04 13:40:00,41.24,41.29,41.22,41.27,26155.0,37.0175,37.0624,36.9996,37.0445,26155.0
2020-09-04 13:45:00,41.28,41.35,41.26,41.27,50680.0,37.0534,37.1163,37.0355,37.0445,50680.0
2020-09-04 13:50:00,41.27,41.3,41.24,41.3,29597.0,37.0445,37.0714,37.0175,37.0714,29597.0
2020-09-04 13:55:00,41.31,41.32,41.27,41.3,20307.0,37.0804,37.0893,37.0445,37.0714,20307.0
2020-09-04 14:00:00,41.3,41.34,41.26,41.26,42129.0,37.0714,37.1073,37.0355,37.0355,42129.0
2020-09-04 14:05:00,41.27,41.31,41.23,41.23,29825.0,37.0445,37.0804,37.0086,37.0086,29825.0
2020-09-04 14:10:00,41.22,41.25,41.2,41.22,22799.0,36.9996,37.0265,36.9816,36.9996,22799.0
2020-09-04 14:15:00,41.22,41.29,41.19,41.29,23617.0,36.9996,37.0624,36.9726,37.0624,23617.0
2020-09-04 14:20:00,41.29,41.35,41.27,41.29,25049.0,37.0624,37.1163,37.0445,37.0624,25049.0
2020-09-04 14:25:00,41.29,41.36,41.27,41.36,17263.0,37.0624,37.1252,37.0445,37.1252,17263.0
2020-09-04 14:30:00,41.35,41.37,41.32,41.36,19473.0,37.1163,37.1342,37.0893,37.1252,19473.0
2020-09-04 14:35:00,41.37,41.45,41.37,41.44,26187.0,37.1342,37.206,37.1342,37.1971,26187.0
2020-09-04 14:40:00,41.44,41.52,41.42,41.43,46002.0,37.1971,37.2689,37.1791,37.1881,46002.0
2020-09-04 14:45:00,41.45,41.52,41.44,41.48,48349.0,37.206,37.2689,37.1971,37.233,48349.0
2020-09-04 14:50:00,41.48,41.52,41.47,41.49,70753.0,37.233,37.2689,37.224,37.2419,70753.0
2020-09-04 14:55:00,41.5,41.58,41.49,41.55,41357.0,37.2509,37.3227,37.2419,37.2958,41357.0
2020-09-04 15:00:00,41.56,41.57,41.5,41.51,33870.0,37.3048,37.3137,37.2509,37.2599,33870.0
2020-09-04 15:05:00,41.51,41.53,41.48,41.48,57925.0,37.2599,37.2778,37.233,37.233,57925.0
2020-09-04 15:10:00,41.48,41.5,41.36,41.36,37615.0,37.233,37.2509,37.1252,37.1252,37615.0
2020-09-04 15:15:00,41.36,41.46,41.35,41.44,55955.0,37.1252,37.215,37.1163,37.1971,55955.0
2020-09-04 15:20:00,41.45,41.47,41.4,41.41,29981.0,37.206,37.224,37.1611,37.1701,29981.0
2020-09-04 15:25:00,41.42,41.43,41.37,41.39,66781.0,37.1791,37.1881,37.1342,37.1522,66781.0
2020-09-04 15:30:00,41.39,41.43,41.36,41.39,69466.0,37.1522,37.1881,37.1252,37.1522,69466.0
2020-09-04 15:35:00,41.39,41.39,41.22,41.25,124230.0,37.1522,37.1522,36.9996,37.0265,124230.0
2020-09-04 15:40:00,41.26,41.27,41.17,41.17,64897.0,37.0355,37.0445,36.9547,36.9547,64897.0
2020-09-04 15:45:00,41.18,41.3,41.18,41.19,201497.0,36.9637,37.0714,36.9637,36.9726,201497.0
2020-09-04 15:50:00,41.18,41.4,41.14,41.33,327863.0,36.9637,37.1611,36.9278,37.0983,327863.0
2020-09-04 15:55:00,41.33,41.41,41.3,41.32,556120.0,37.0983,37.1701,37.0714,37.0893,556120.0
2020-09-08 09:30:00,41.05,41.06,40.83,40.92,108684.0,36.847,36.856,36.6495,36.7303,108684.0
2020-09-08 09:35:00,40.91,41.0,40.72,40.75,119671.0,36.7213,36.8021,36.5508,36.5777,119671.0
2020-09-08 09:40:00,40.74,40.82,40.63,40.65,95387.0,36.5687,36.6405,36.47,36.4879,95387.0
2020-09-08 09:45:00,40.65,40.76,40.51,40.52,97153.0,36.4879,36.5867,36.3623,36.3712,97153.0
2020-09-08 09:50:00,40.52,40.67,40.51,40.55,52764.0,36.3712,36.5059,36.3623,36.3982,52764.0
2020-09-08 09:55:00,40.55,40.8,40.54,40.78,44114.0,36.3982,36.6226,36.3892,36.6046,44114.0
2020-09-08 10:00:00,40.79,40.81,40.51,40.51,62963.0,36.6136,36.6316,36.3623,36.3623,62963.0
2020-09-08 10:05:00,40.51,40.64,40.45,40.62,44672.0,36.3623,36.479,36.3084,36.461,44672.0
2020-09-08 10:10:00,40.63,40.73,40.54,40.71,40611.0,36.47,36.5597,36.3892,36.5418,40611.0
2020-09-08 10:15:00,40.71,40.71,40.59,40.62,49720.0,36.5418,36.5418,36.4341,36.461,49720.0
2020-09-08 10:20:00,40.62,40.76,40.58,40.75,56287.0,36.461,36.5867,36.4251,36.5777,56287.0
2020-09-08 10:25:00,40.75,40.89,40.72,40.88,61482.0,36.5777,36.7034,36.5508,36.6944,61482.0
2020-09-08 10:30:00,40.87,40.95,40.82,40.95,51396.0,36.6854,36.7572,36.6405,36.7572,51396.0
2020-09-08 10:35:00,40.96,41.04,40.96,41.02,57300.0,36.7662,36.838,36.7662,36.8201,57300.0
2020-09-08 10:40:00,41.03,41.03,40.85,40.89,39156.0,36.829,36.829,36.6675,36.7034,39156.0
2020-09-08 10:45:00,40.88,40.89,40.78,40.79,50157.0,36.6944,36.7034,36.6046,36.6136,50157.0
2020-09-08 10:50:00,40.79,40.91,40.79,40.83,34189.0,36.6136,36.7213,36.6136,36.6495,34189.0
2020-09-08 10:55:00,40.84,40.86,40.8,40.82,39072.0,36.6585,36.6764,36.6226,36.6405,39072.0
2020-09-08 11:00:00,40.82,41.02,40.8,41.02,52453.0,36.6405,36.8201,36.6226,36.8201,52453.0
2020-09-08 11:05:00,41.03,41.05,40.91,41.0,21712.0,36.829,36.847,36.7213,36.8021,21712.0
2020-09-08 11:10:00,41.0,41.03,40.91,40.94,34499.0,36.8021,36.829,36.7213,36.7482,34499.0
2020-09-08 11:15:00,40.94,40.97,40.91,40.94,25253.0,36.7482,36.7752,36.7213,36.7482,25253.0
2020-09-08 11:20:00,40.95,40.99,40.91,40.93,33273.0,36.7572,36.7931,36.7213,36.7393,33273.0
2020-09-08 11:25:00,40.93,40.98,40.91,40.93,27275.0,36.7393,36.7842,36.7213,36.7393,27275.0
2020-09-08 11:30:00,40.92,40.95,40.9,40.94,71883.0,36.7303,36.7572,36.7123,36.7482,71883.0
2020-09-08 11:35:00,40.94,40.98,40.94,40.96,23041.0,36.7482,36.7842,36.7482,36.7662,23041.0
2020-09-08 11:40:00,40.96,40.99,40.91,40.98,43230.0,36.7662,36.7931,36.7213,36.7842,43230.0
2020-09-08 11:45:00,40.98,41.0,40.97,40.99,62083.0,36.7842,36.8021,36.7752,36.7931,62083.0
2020-09-08 11:50:00,40.98,41.02,40.96,40.98,86112.0,36.7842,36.8201,36.7662,36.7842,86112.0
2020-09-08 11:55:00,40.98,41.09,40.97,41.03,41727.0,36.7842,36.8829,36.7752,36.829,41727.0
2020-09-08 12:00:00,41.03,41.05,41.0,41.01,22972.0,36.829,36.847,36.8021,36.8111,22972.0
2020-09-08 12:05:00,41.01,41.1,40.99,41.07,38333.0,36.8111,36.8919,36.7931,36.8649,38333.0
2020-09-08 12:10:00,41.08,41.12,41.07,41.1,21931.0,36.8739,36.9098,36.8649,36.8919,21931.0
2020-09-08 12:15:00,41.09,41.12,41.06,41.1,19712.0,36.8829,36.9098,36.856,36.8919,19712.0
2020-09-08 12:20:00,41.11,41.19,41.1,41.17,18672.0,36.9008,36.9726,36.8919,36.9547,18672.0
2020-09-08 12:25:00,41.17,41.17,41.07,41.07,20984.0,36.9547,36.9547,36.8649,36.8649,20984.0
2020-09-08 12:30:00,41.07,41.1,41.03,41.08,23049.0,36.8649,36.8919,36.829,36.8739,23049.0
2020-09-08 12:35:00,41.08,41.11,41.05,41.07,20242.0,36.8739,36.9008,36.847,36.8649,20242.0
2020-09-08 12:40:00,41.07,41.1,41.06,41.09,16589.0,36.8649,36.8919,36.856,36.8829,16589.0
2020-09-08 12:45:00,41.09,41.15,41.09,41.15,11688.0,36.8829,36.9367,36.8829,36.9367,11688.0
2020-09-08 12:50:00,41.14,41.17,41.13,41.14,9826.0,36.9278,36.9547,36.9188,36.9278,9826.0
2020-09-08 12:55:00,41.14,41.17,41.12,41.14,9429.0,36.9278,36.9547,36.9098,36.9278,9429.0
2020-09-08 13:00:00,41.14,41.14,41.09,41.09,13863.0,36.9278,36.9278,36.8829,36.8829,13863.0
2020-09-08 13:05:00,41.09,41.17,41.07,41.1,24997.0,36.8829,36.9547,36.8649,36.8919,24997.0
2020-09-08 13:10:00,41.11,41.21,41.09,41.19,37466.0,36.9008,36.9906,36.8829,36.9726,37466.0
2020-09-08 13:15:00,41.19,41.23,41.18,41.23,15039.0,36.9726,37.0086,36.9637,37.0086,15039.0
2020-09-08 13:20:00,41.22,41.26,41.22,41.24,13515.0,36.9996,37.0355,36.9996,37.0175,13515.0
2020-09-08 13:25:00,41.25,41.26,41.2,41.21,23645.0,37.0265,37.0355,36.9816,36.9906,23645.0
2020-09-08 13:30:00,41.21,41.23,41.16,41.22,46146.0,36.9906,37.0086,36.9457,36.9996,46146.0
2020-09-08 13:35:00,41.22,41.3,41.21,41.29,31142.0,36.9996,37.0714,36.9906,37.0624,31142.0
2020-09-08 13:40:00,41.3,41.34,41.29,41.33,17245.0,37.0714,37.1073,37.0624,37.0983,17245.0
2020-09-08 13:45:00,41.34,41.34,41.26,41.29,18468.0,37.1073,37.1073,37.0355,37.0624,18468.0
2020-09-08 13:50:00,41.28,41.29,41.24,41.25,14018.0,37.0534,37.0624,37.0175,37.0265,14018.0
2020-09-08 13:55:00,41.26,41.27,41.21,41.22,14694.0,37.0355,37.0445,36.9906,36.9996,14694.0
2020-09-08 14:00:00,41.22,41.25,41.17,41.18,20538.0,36.9996,37.0265,36.9547,36.9637,20538.0
2020-09-08 14:05:00,41.18,41.2,41.15,41.17,30327.0,36.9637,36.9816,36.9367,36.9547,30327.0
2020-09-08 14:10:00,41.17,41.18,41.1,41.12,20002.0,36.9547,36.9637,36.8919,36.9098,20002.0
2020-09-08 14:15:00,41.13,41.14,41.06,41.09,35576.0,36.9188,36.9278,36.856,36.8829,35576.0
2020-09-08 14:20:00,41.09,41.12,41.08,41.09,153860.0,36.8829,36.9098,36.8739,36.8829,153860.0
2020-09-08 14:25:00,41.09,41.11,41.06,41.1,264238.0,36.8829,36.9008,36.856,36.8919,264238.0
2020-09-08 14:30:00,41.1,41.12,40.96,40.99,34288.0,36.8919,36.9098,36.7662,36.7931,34288.0
2020-09-08 14:35:00,40.99,40.99,40.91,40.93,36515.0,36.7931,36.7931,36.7213,36.7393,36515.0
2020-09-08 14:40:00,40.93,40.97,40.88,40.95,144774.0,36.7393,36.7752,36.6944,36.7572,144774.0
2020-09-08 14:45:00,40.96,40.99,40.91,40.94,292740.0,36.7662,36.7931,36.7213,36.7482,292740.0
2020-09-08 14:50:00,40.93,40.97,40.86,40.88,33805.0,36.7393,36.7752,36.6764,36.6944,33805.0
2020-09-08 14:55:00,40.87,41.0,40.86,41.0,31673.0,36.6854,36.8021,36.6764,36.8021,31673.0
2020-09-08 15:00:00,40.99,41.0,40.75,40.77,99630.0,36.7931,36.8021,36.5777,36.5957,99630.0
2020-09-08 15:05:00,40.77,40.81,40.7,40.77,101495.0,36.5957,36.6316,36.5328,36.5957,101495.0
2020-09-08 15:10:00,40.77,40.91,40.77,40.89,47212.0,36.5957,36.7213,36.5957,36.7034,47212.0
2020-09-08 15:15:00,40.88,40.95,40.84,40.94,48863.0,36.6944,36.7572,36.6585,36.7482,48863.0
2020-09-08 15:20:00,40.94,40.97,40.92,40.94,167212.0,36.7482,36.7752,36.7303,36.7482,167212.0
2020-09-08 15:25:00,40.95,41.0,40.92,41.0,56466.0,36.7572,36.8021,36.7303,36.8021,56466.0
2020-09-08 15:30:00,40.99,41.05,40.92,40.93,77935.0,36.7931,36.847,36.7303,36.7393,77935.0
2020-09-08 15:35:00,40.93,41.0,40.92,40.98,73906.0,36.7393,36.8021,36.7303,36.7842,73906.0
2020-09-08 15:40:00,40.98,41.01,40.96,40.98,70180.0,36.7842,36.8111,36.7662,36.7842,70180.0
2020-09-08 15:45:00,40.98,40.98,40.87,40.95,160718.0,36.7842,36.7842,36.6854,36.7572,160718.0
2020-09-08 15:50:00,40.93,40.94,40.79,40.84,258609.0,36.7393,36.7482,36.6136,36.6585,258609.0
2020-09-08 15:55:00,40.84,40.86,40.7,40.75,296068.0,36.6585,36.6764,36.5328,36.5777,296068.0
2020-09-09 09:30:00,40.78,41.14,40.75,41.07,64375.0,36.6046,36.9278,36.5777,36.8649,64375.0
2020-09-09 09:35:00,41.04,41.18,40.98,41.01,71150.0,36.838,36.9637,36.7842,36.8111,71150.0
2020-09-09 09:40:00,41.02,41.11,40.96,41.04,78357.0,36.8201,36.9008,36.7662,36.838,78357.0
2020-09-09 09:45:00,41.05,41.05,40.94,40.95,60318.0,36.847,36.847,36.7482,36.7572,60318.0
2020-09-09 09:50:00,40.96,41.26,40.96,41.22,69412.0,36.7662,37.0355,36.7662,36.9996,69412.0
2020-09-09 09:55:00,41.21,41.21,41.06,41.11,33071.0,36.9906,36.9906,36.856,36.9008,33071.0
2020-09-09 10:00:00,41.11,41.23,41.09,41.23,63515.0,36.9008,37.0086,36.8829,37.0086,63515.0
2020-09-09 10:05:00,41.23,41.24,41.15,41.18,29133.0,37.0086,37.0175,36.9367,36.9637,29133.0
2020-09-09 10:10:00,41.19,41.33,41.19,41.27,43669.0,36.9726,37.0983,36.9726,37.0445,43669.0
2020-09-09 10:15:00,41.27,41.48,41.27,41.42,68651.0,37.0445,37.233,37.0445,37.1791,68651.0
2020-09-09 10:20:00,41.42,41.45,41.29,41.32,45509.0,37.1791,37.206,37.0624,37.0893,45509.0
2020-09-09 10:25:00,41.32,41.35,41.18,41.18,36308.0,37.0893,37.1163,36.9637,36.9637,36308.0
2020-09-09 10:30:00,41.19,41.3,41.18,41.29,36219.0,36.9726,37.0714,36.9637,37.0624,36219.0
2020-09-09 10:35:00,41.29,41.3,41.23,41.23,22465.0,37.0624,37.0714,37.0086,37.0086,22465.0
2020-09-09 10:40:00,41.23,41.42,41.22,41.36,74676.0,37.0086,37.1791,36.9996,37.1252,74676.0
2020-09-09 10:45:00,41.35,41.35,41.22,41.22,27091.0,37.1163,37.1163,36.9996,36.9996,27091.0
2020-09-09 10:50:00,41.23,41.23,41.18,41.18,23800.0,37.0086,37.0086,36.9637,36.9637,23800.0
2020-09-09 10:55:00,41.17,41.27,41.16,41.27,29219.0,36.9547,37.0445,36.9457,37.0445,29219.0
2020-09-09 11:00:00,41.29,41.36,41.29,41.35,30119.0,37.0624,37.1252,37.0624,37.1163,30119.0
2020-09-09 11:05:00,41.35,41.36,41.27,41.29,26858.0,37.1163,37.1252,37.0445,37.0624,26858.0
2020-09-09 11:10:00,41.3,41.31,41.26,41.28,29586.0,37.0714,37.0804,37.0355,37.0534,29586.0
2020-09-09 11:15:00,41.28,41.31,41.26,41.28,24111.0,37.0534,37.0804,37.0355,37.0534,24111.0
2020-09-09 11:20:00,41.29,41.37,41.27,41.35,34085.0,37.0624,37.1342,37.0445,37.1163,34085.0
2020-09-09 11:25:00,41.34,41.37,41.34,41.35,23759.0,37.1073,37.1342,37.1073,37.1163,23759.0
2020-09-09 11:30:00,41.35,41.38,41.33,41.38,21475.0,37.1163,37.1432,37.0983,37.1432,21475.0
2020-09-09 11:35:00,41.38,41.41,41.36,41.39,46055.0,37.1432,37.1701,37.1252,37.1522,46055.0
2020-09-09 11:40:00,41.38,41.46,41.37,41.45,41178.0,37.1432,37.215,37.1342,37.206,41178.0
2020-09-09 11:45:00,41.45,41.47,41.41,41.42,17873.0,37.206,37.224,37.1701,37.1791,17873.0
2020-09-09 11:50:00,41.43,41.44,41.4,41.41,18704.0,37.1881,37.1971,37.1611,37.1701,18704.0
2020-09-09 11:55:00,41.41,41.41,41.36,41.37,11966.0,37.1701,37.1701,37.1252,37.1342,11966.0
2020-09-09 12:00:00,41.38,41.4,41.36,41.37,22803.0,37.1432,37.1611,37.1252,37.1342,22803.0
2020-09-09 12:05:00,41.37,41.39,41.34,41.38,21824.0,37.1342,37.1522,37.1073,37.1432,21824.0
2020-09-09 12:10:00,41.38,41.4,41.36,41.39,15503.0,37.1432,37.1611,37.1252,37.1522,15503.0
2020-09-09 12:15:00,41.39,41.43,41.38,41.41,21285.0,37.1522,37.1881,37.1432,37.1701,21285.0
2020-09-09 12:20:00,41.41,41.41,41.36,41.39,22951.0,37.1701,37.1701,37.1252,37.1522,22951.0
2020-09-09 12:25:00,41.38,41.39,41.34,41.34,17799.0,37.1432,37.1522,37.1073,37.1073,17799.0
2020-09-09 12:30:00,41.35,41.41,41.34,41.4,24435.0,37.1163,37.1701,37.1073,37.1611,24435.0
2020-09-09 12:35:00,41.41,41.46,41.39,41.45,14920.0,37.1701,37.215,37.1522,37.206,14920.0
2020-09-09 12:40:00,41.45,41.49,41.44,41.49,23382.0,37.206,37.2419,37.1971,37.2419,23382.0
2020-09-09 12:45:00,41.49,41.5,41.45,41.46,14022.0,37.2419,37.2509,37.206,37.215,14022.0
2020-09-09 12:50:00,41.45,41.48,41.44,41.44,11723.0,37.206,37.233,37.1971,37.1971,11723.0
2020-09-09 12:55:00,41.44,41.47,41.43,41.45,19408.0,37.1971,37.224,37.1881,37.206,19408.0
2020-09-09 13:00:00,41.46,41.5,41.43,41.48,25142.0,37.215,37.2509,37.1881,37.233,25142.0
2020-09-09 13:05:00,41.48,41.51,41.47,41.51,28239.0,37.233,37.2599,37.224,37.2599,28239.0
2020-09-09 13:10:00,41.52,41.54,41.49,41.52,23224.0,37.2689,37.2868,37.2419,37.2689,23224.0
2020-09-09 13:15:00,41.52,41.52,41.49,41.5,24732.0,37.2689,37.2689,37.2419,37.2509,24732.0
2020-09-09 13:20:00,41.5,41.54,41.5,41.53,27427.0,37.2509,37.2868,37.2509,37.2778,27427.0
2020-09-09 13:25:00,41.54,41.58,41.53,41.54,30949.0,37.2868,37.3227,37.2778,37.2868,30949.0
2020-09-09 13:30:00,41.55,41.6,41.53,41.59,34820.0,37.2958,37.3407,37.2778,37.3317,34820.0
2020-09-09 13:35:00,41.6,41.63,41.59,41.59,18580.0,37.3407,37.3676,37.3317,37.3317,18580.0
2020-09-09 13:40:00,41.6,41.61,41.56,41.56,25907.0,37.3407,37.3496,37.3048,37.3048,25907.0
2020-09-09 13:45:00,41.56,41.57,41.51,41.54,25511.0,37.3048,37.3137,37.2599,37.2868,25511.0
2020-09-09 13:50:00,41.54,41.56,41.53,41.53,18583.0,37.2868,37.3048,37.2778,37.2778,18583.0
2020-09-09 13:55:00,41.53,41.54,41.48,41.52,37080.0,37.2778,37.2868,37.233,37.2689,37080.0
2020-09-09 14:00:00,41.52,41.53,41.45,41.46,34532.0,37.2689,37.2778,37.206,37.215,34532.0
2020-09-09 14:05:00,41.46,41.52,41.46,41.51,37459.0,37.215,37.2689,37.215,37.2599,37459.0
2020-09-09 14:10:00,41.52,41.52,41.48,41.49,16223.0,37.2689,37.2689,37.233,37.2419,16223.0
2020-09-09 14:15:00,41.5,41.5,41.43,41.43,18447.0,37.2509,37.2509,37.1881,37.1881,18447.0
2020-09-09 14:20:00,41.44,41.44,41.4,41.42,22471.0,37.1971,37.1971,37.1611,37.1791,22471.0
2020-09-09 14:25:00,41.42,41.43,41.36,41.37,19779.0,37.1791,37.1881,37.1252,37.1342,19779.0
2020-09-09 14:30:00,41.37,41.47,41.37,41.47,42079.0,37.1342,37.224,37.1342,37.224,42079.0
2020-09-09 14:35:00,41.47,41.5,41.45,41.45,21636.0,37.224,37.2509,37.206,37.206,21636.0
2020-09-09 14:40:00,41.45,41.46,41.42,41.45,30039.0,37.206,37.215,37.1791,37.206,30039.0
2020-09-09 14:45:00,41.46,41.46,41.4,41.42,24045.0,37.215,37.215,37.1611,37.1791,24045.0
2020-09-09 14:50:00,41.43,41.45,41.42,41.44,35851.0,37.1881,37.206,37.1791,37.1971,35851.0
2020-09-09 14:55:00,41.44,41.48,41.44,41.45,21515.0,37.1971,37.233,37.1971,37.206,21515.0
2020-09-09 15:00:00,41.46,41.49,41.44,41.45,28000.0,37.215,37.2419,37.1971,37.206,28000.0
2020-09-09 15:05:00,41.45,41.45,41.43,41.44,18228.0,37.206,37.206,37.1881,37.1971,18228.0
2020-09-09 15:10:00,41.44,41.45,41.42,41.44,26072.0,37.1971,37.206,37.1791,37.1971,26072.0
2020-09-09 15:15:00,41.44,41.48,41.42,41.47,40930.0,37.1971,37.233,37.1791,37.224,40930.0
2020-09-09 15:20:00,41.47,41.52,41.46,41.5,29297.0,37.224,37.2689,37.215,37.2509,29297.0
2020-09-09 15:25:00,41.49,41.49,41.45,41.48,36796.0,37.2419,37.2419,37.206,37.233,36796.0
2020-09-09 15:30:00,41.47,41.5,41.43,41.46,44288.0,37.224,37.2509,37.1881,37.215,44288.0
2020-09-09 15:35:00,41.46,41.46,41.37,41.37,59606.0,37.215,37.215,37.1342,37.1342,59606.0
2020-09-09 15:40:00,41.37,41.4,41.33,41.36,50297.0,37.1342,37.1611,37.0983,37.1252,50297.0
2020-09-09 15:45:00,41.36,41.36,41.28,41.32,87193.0,37.1252,37.1252,37.0534,37.0893,87193.0
2020-09-09 15:50:00,41.32,41.32,41.26,41.3,82450.0,37.0893,37.0893,37.0355,37.0714,82450.0
2020-09-09 15:55:00,41.3,41.3,41.16,41.2,251960.0,37.0714,37.0714,36.9457,36.9816,251960.0
2020-09-10 09:30:00,41.37,41.39,41.26,41.29,60383.0,37.1342,37.1522,37.0355,37.0624,60383.0
2020-09-10 09:35:00,41.28,41.29,41.17,41.28,44563.0,37.0534,37.0624,36.9547,37.0534,44563.0
2020-09-10 09:40:00,41.28,41.36,41.26,41.36,38260.0,37.0534,37.1252,37.0355,37.1252,38260.0
2020-09-10 09:45:00,41.35,41.39,41.32,41.37,38450.0,37.1163,37.1522,37.0893,37.1342,38450.0
2020-09-10 09:50:00,41.37,41.43,41.31,41.43,30073.0,37.1342,37.1881,37.0804,37.1881,30073.0
2020-09-10 09:55:00,41.43,41.44,41.37,41.38,103704.0,37.1881,37.1971,37.1342,37.1432,103704.0
2020-09-10 10:00:00,41.38,41.52,41.37,41.51,49299.0,37.1432,37.2689,37.1342,37.2599,49299.0
2020-09-10 10:05:00,41.51,41.6,41.5,41.57,74218.0,37.2599,37.3407,37.2509,37.3137,74218.0
2020-09-10 10:10:00,41.57,41.6,41.51,41.55,40254.0,37.3137,37.3407,37.2599,37.2958,40254.0
2020-09-10 10:15:00,41.55,41.61,41.55,41.58,42900.0,37.2958,37.3496,37.2958,37.3227,42900.0
2020-09-10 10:20:00,41.58,41.58,41.51,41.52,29486.0,37.3227,37.3227,37.2599,37.2689,29486.0
2020-09-10 10:25:00,41.51,41.52,41.34,41.34,42123.0,37.2599,37.2689,37.1073,37.1073,42123.0
2020-09-10 10:30:00,41.34,41.45,41.34,41.4,25660.0,37.1073,37.206,37.1073,37.1611,25660.0
2020-09-10 10:35:00,41.41,41.45,41.37,41.4,18372.0,37.1701,37.206,37.1342,37.1611,18372.0
2020-09-10 10:40:00,41.39,41.46,41.37,41.42,27009.0,37.1522,37.215,37.1342,37.1791,27009.0
2020-09-10 10:45:00,41.42,41.45,41.29,41.43,111417.0,37.1791,37.206,37.0624,37.1881,111417.0
2020-09-10 10:50:00,41.44,41.55,41.43,41.54,28871.0,37.1971,37.2958,37.1881,37.2868,28871.0
2020-09-10 10:55:00,41.53,41.53,41.35,41.36,63674.0,37.2778,37.2778,37.1163,37.1252,63674.0
2020-09-10 11:00:00,41.36,41.45,41.31,41.45,49906.0,37.1252,37.206,37.0804,37.206,49906.0
2020-09-10 11:05:00,41.45,41.5,41.42,41.42,35865.0,37.206,37.2509,37.1791,37.1791,35865.0
2020-09-10 11:10:00,41.42,41.5,41.4,41.46,45279.0,37.1791,37.2509,37.1611,37.215,45279.0
2020-09-10 11:15:00,41.46,41.48,41.32,41.47,63192.0,37.215,37.233,37.0893,37.224,63192.0
2020-09-10 11:20:00,41.47,41.53,41.45,41.49,30234.0,37.224,37.2778,37.206,37.2419,30234.0
2020-09-10 11:25:00,41.49,41.55,41.48,41.51,32846.0,37.2419,37.2958,37.233,37.2599,32846.0
2020-09-10 11:30:00,41.5,41.55,41.48,41.51,24254.0,37.2509,37.2958,37.233,37.2599,24254.0
2020-09-10 11:35:00,41.51,41.55,41.49,41.55,30250.0,37.2599,37.2958,37.2419,37.2958,30250.0
2020-09-10 11:40:00,41.54,41.59,41.54,41.55,93260.0,37.2868,37.3317,37.2868,37.2958,93260.0
2020-09-10 11:45:00,41.55,41.6,41.53,41.59,47973.0,37.2958,37.3407,37.2778,37.3317,47973.0
2020-09-10 11:50:00,41.59,41.6,41.54,41.54,18627.0,37.3317,37.3407,37.2868,37.2868,18627.0
2020-09-10 11:55:00,41.54,41.56,41.47,41.47,32100.0,37.2868,37.3048,37.224,37.224,32100.0
2020-09-10 12:00:00,41.47,41.65,41.45,41.54,66020.0,37.224,37.3856,37.206,37.2868,66020.0
2020-09-10 12:05:00,41.54,41.59,41.52,41.55,23586.0,37.2868,37.3317,37.2689,37.2958,23586.0
2020-09-10 12:10:00,41.55,41.59,41.53,41.53,17547.0,37.2958,37.3317,37.2778,37.2778,17547.0
2020-09-10 12:15:00,41.52,41.54,41.45,41.51,21536.0,37.2689,37.2868,37.206,37.2599,21536.0
2020-09-10 12:20:00,41.51,41.51,41.41,41.43,21025.0,37.2599,37.2599,37.1701,37.1881,21025.0
2020-09-10 12:25:00,41.42,41.44,41.4,41.43,17297.0,37.1791,37.1971,37.1611,37.1881,17297.0
2020-09-10 12:30:00,41.43,41.56,41.41,41.52,51929.0,37.1881,37.3048,37.1701,37.2689,51929.0
2020-09-10 12:35:00,41.52,41.52,41.41,41.43,34132.0,37.2689,37.2689,37.1701,37.1881,34132.0
2020-09-10 12:40:00,41.44,41.47,41.39,41.4,12339.0,37.1971,37.224,37.1522,37.1611,12339.0
2020-09-10 12:45:00,41.4,41.44,41.39,41.42,14957.0,37.1611,37.1971,37.1522,37.1791,14957.0
2020-09-10 12:50:00,41.42,41.51,41.42,41.48,23374.0,37.1791,37.2599,37.1791,37.233,23374.0
2020-09-10 12:55:00,41.49,41.52,41.47,41.5,14685.0,37.2419,37.2689,37.224,37.2509,14685.0
2020-09-10 13:00:00,41.5,41.54,41.47,41.51,23505.0,37.2509,37.2868,37.224,37.2599,23505.0
2020-09-10 13:05:00,41.52,41.56,41.51,41.56,10928.0,37.2689,37.3048,37.2599,37.3048,10928.0
2020-09-10 13:10:00,41.56,41.6,41.55,41.59,15843.0,37.3048,37.3407,37.2958,37.3317,15843.0
2020-09-10 13:15:00,41.59,41.64,41.57,41.64,19575.0,37.3317,37.3766,37.3137,37.3766,19575.0
2020-09-10 13:20:00,41.63,41.64,41.6,41.6,14138.0,37.3676,37.3766,37.3407,37.3407,14138.0
2020-09-10 13:25:00,41.61,41.62,41.54,41.54,33493.0,37.3496,37.3586,37.2868,37.2868,33493.0
2020-09-10 13:30:00,41.54,41.62,41.54,41.62,21238.0,37.2868,37.3586,37.2868,37.3586,21238.0
2020-09-10 13:35:00,41.62,41.65,41.56,41.56,13682.0,37.3586,37.3856,37.3048,37.3048,13682.0
2020-09-10 13:40:00,41.56,41.57,41.53,41.54,24684.0,37.3048,37.3137,37.2778,37.2868,24684.0
2020-09-10 13:45:00,41.55,41.57,41.53,41.55,8898.0,37.2958,37.3137,37.2778,37.2958,8898.0
2020-09-10 13:50:00,41.56,41.56,41.48,41.48,27275.0,37.3048,37.3048,37.233,37.233,27275.0
2020-09-10 13:55:00,41.49,41.51,41.44,41.46,22951.0,37.2419,37.2599,37.1971,37.215,22951.0
2020-09-10 14:00:00,41.46,41.61,41.46,41.59,31738.0,37.215,37.3496,37.215,37.3317,31738.0
2020-09-10 14:05:00,41.59,41.6,41.54,41.56,26834.0,37.3317,37.3407,37.2868,37.3048,26834.0
2020-09-10 14:10:00,41.57,41.59,41.51,41.51,19575.0,37.3137,37.3317,37.2599,37.2599,19575.0
2020-09-10 14:15:00,41.52,41.52,41.4,41.43,23241.0,37.2689,37.2689,37.1611,37.1881,23241.0
2020-09-10 14:20:00,41.43,41.46,41.32,41.34,34256.0,37.1881,37.215,37.0893,37.1073,34256.0
2020-09-10 14:25:00,41.34,41.43,41.18,41.19,36866.0,37.1073,37.1881,36.9637,36.9726,36866.0
2020-09-10 14:30:00,41.18,41.29,41.16,41.23,35154.0,36.9637,37.0624,36.9457,37.0086,35154.0
2020-09-10 14:35:00,41.23,41.29,41.21,41.29,36352.0,37.0086,37.0624,36.9906,37.0624,36352.0
2020-09-10 14:40:00,41.28,41.29,41.2,41.2,26702.0,37.0534,37.0624,36.9816,36.9816,26702.0
2020-09-10 14:45:00,41.2,41.38,41.2,41.37,69057.0,36.9816,37.1432,36.9816,37.1342,69057.0
2020-09-10 14:50:00,41.38,41.38,41.25,41.27,25591.0,37.1432,37.1432,37.0265,37.0445,25591.0
2020-09-10 14:55:00,41.28,41.42,41.28,41.38,48906.0,37.0534,37.1791,37.0534,37.1432,48906.0
2020-09-10 15:00:00,41.39,41.39,41.29,41.3,36333.0,37.1522,37.1522,37.0624,37.0714,36333.0
2020-09-10 15:05:00,41.3,41.33,41.21,41.23,71238.0,37.0714,37.0983,36.9906,37.0086,71238.0
2020-09-10 15:10:00,41.22,41.28,41.17,41.25,28432.0,36.9996,37.0534,36.9547,37.0265,28432.0
2020-09-10 15:15:00,41.24,41.25,41.12,41.14,59418.0,37.0175,37.0265,36.9098,36.9278,59418.0
2020-09-10 15:20:00,41.14,41.18,41.07,41.07,87667.0,36.9278,36.9637,36.8649,36.8649,87667.0
2020-09-10 15:25:00,41.08,41.15,41.01,41.12,120046.0,36.8739,36.9367,36.8111,36.9098,120046.0
2020-09-10 15:30:00,41.12,41.2,41.06,41.17,92195.0,36.9098,36.9816,36.856,36.9547,92195.0
2020-09-10 15:35:00,41.17,41.27,41.15,41.27,72838.0,36.9547,37.0445,36.9367,37.0445,72838.0
2020-09-10 15:40:00,41.26,41.41,41.24,41.36,46837.0,37.0355,37.1701,37.0175,37.1252,46837.0
2020-09-10 15:45:00,41.34,41.36,41.2,41.22,70264.0,37.1073,37.1252,36.9816,36.9996,70264.0
2020-09-10 15:50:00,41.2,41.35,41.16,41.34,113264.0,36.9816,37.1163,36.9457,37.1073,113264.0
2020-09-10 15:55:00,41.34,41.37,41.11,41.12,188007.0,37.1073,37.1342,36.9008,36.9098,188007.0
2020-09-11 09:30:00,41.45,41.52,41.3,41.52,123079.0,37.206,37.2689,37.0714,37.2689,123079.0
2020-09-11 09:35:00,41.52,41.64,41.49,41.62,57942.0,37.2689,37.3766,37.2419,37.3586,57942.0
2020-09-11 09:40:00,41.62,41.71,41.55,41.7,93850.0,37.3586,37.4394,37.2958,37.4304,93850.0
2020-09-11 09:45:00,41.7,41.76,41.67,41.73,39175.0,37.4304,37.4843,37.4035,37.4574,39175.0
2020-09-11 09:50:00,41.72,41.81,41.7,41.79,34772.0,37.4484,37.5292,37.4304,37.5112,34772.0
2020-09-11 09:55:00,41.8,41.83,41.7,41.73,52066.0,37.5202,37.5471,37.4304,37.4574,52066.0
2020-09-11 10:00:00,41.72,41.93,41.7,41.92,61024.0,37.4484,37.6369,37.4304,37.6279,61024.0
2020-09-11 10:05:00,41.92,42.02,41.88,41.95,72186.0,37.6279,37.7177,37.592,37.6548,72186.0
2020-09-11 10:10:00,41.95,42.03,41.86,41.98,100486.0,37.6548,37.7266,37.574,37.6818,100486.0
2020-09-11 10:15:00,41.98,42.04,41.93,42.0,54491.0,37.6818,37.7356,37.6369,37.6997,54491.0
2020-09-11 10:20:00,42.0,42.01,41.94,41.95,50790.0,37.6997,37.7087,37.6459,37.6548,50790.0
2020-09-11 10:25:00,41.96,42.0,41.94,41.99,56132.0,37.6638,37.6997,37.6459,37.6907,56132.0
2020-09-11 10:30:00,42.0,42.03,41.94,41.96,50175.0,37.6997,37.7266,37.6459,37.6638,50175.0
2020-09-11 10:35:00,41.96,42.09,41.95,42.06,79356.0,37.6638,37.7805,37.6548,37.7536,79356.0
2020-09-11 10:40:00,42.05,42.16,42.03,42.15,48727.0,37.7446,37.8433,37.7266,37.8344,48727.0
2020-09-11 10:45:00,42.14,42.14,42.04,42.09,36399.0,37.8254,37.8254,37.7356,37.7805,36399.0
2020-09-11 10:50:00,42.09,42.13,42.06,42.13,68105.0,37.7805,37.8164,37.7536,37.8164,68105.0
2020-09-11 10:55:00,42.13,42.17,42.06,42.07,34489.0,37.8164,37.8523,37.7536,37.7625,34489.0
2020-09-11 11:00:00,42.08,42.14,42.05,42.13,47505.0,37.7715,37.8254,37.7446,37.8164,47505.0
2020-09-11 11:05:00,42.12,42.27,42.12,42.27,31829.0,37.8074,37.9421,37.8074,37.9421,31829.0
2020-09-11 11:10:00,42.26,42.32,42.25,42.28,57112.0,37.9331,37.987,37.9241,37.951,57112.0
2020-09-11 11:15:00,42.27,42.27,42.2,42.23,33620.0,37.9421,37.9421,37.8792,37.9062,33620.0
2020-09-11 11:20:00,42.22,42.23,42.11,42.21,39709.0,37.8972,37.9062,37.7985,37.8882,39709.0
2020-09-11 11:25:00,42.2,42.24,42.17,42.2,40014.0,37.8792,37.9151,37.8523,37.8792,40014.0
2020-09-11 11:30:00,42.19,42.21,42.14,42.17,25705.0,37.8703,37.8882,37.8254,37.8523,25705.0
2020-09-11 11:35:00,42.17,42.21,42.13,42.14,20746.0,37.8523,37.8882,37.8164,37.8254,20746.0
2020-09-11 11:40:00,42.15,42.16,42.11,42.16,40362.0,37.8344,37.8433,37.7985,37.8433,40362.0
2020-09-11 11:45:00,42.16,42.17,42.11,42.12,28674.0,37.8433,37.8523,37.7985,37.8074,28674.0
2020-09-11 11:50:00,42.12,42.13,42.07,42.1,19216.0,37.8074,37.8164,37.7625,37.7895,19216.0
2020-09-11 11:55:00,42.1,42.12,42.07,42.08,27082.0,37.7895,37.8074,37.7625,37.7715,27082.0
2020-09-11 12:00:00,42.07,42.12,42.01,42.09,52830.0,37.7625,37.8074,37.7087,37.7805,52830.0
2020-09-11 12:05:00,42.09,42.1,42.04,42.08,50017.0,37.7805,37.7895,37.7356,37.7715,50017.0
2020-09-11 12:10:00,42.08,42.19,42.05,42.18,81478.0,37.7715,37.8703,37.7446,37.8613,81478.0
2020-09-11 12:15:00,42.18,42.19,42.12,42.15,75092.0,37.8613,37.8703,37.8074,37.8344,75092.0
2020-09-11 12:20:00,42.15,42.17,42.11,42.12,23884.0,37.8344,37.8523,37.7985,37.8074,23884.0
2020-09-11 12:25:00,42.13,42.13,42.06,42.06,38986.0,37.8164,37.8164,37.7536,37.7536,38986.0
2020-09-11 12:30:00,42.05,42.05,41.96,41.98,53217.0,37.7446,37.7446,37.6638,37.6818,53217.0
2020-09-11 12:35:00,41.98,42.0,41.9,41.93,56984.0,37.6818,37.6997,37.61,37.6369,56984.0
2020-09-11 12:40:00,41.94,41.94,41.84,41.87,35379.0,37.6459,37.6459,37.5561,37.583,35379.0
2020-09-11 12:45:00,41.87,41.93,41.85,41.92,72471.0,37.583,37.6369,37.5651,37.6279,72471.0
2020-09-11 12:50:00,41.93,41.97,41.92,41.97,13692.0,37.6369,37.6728,37.6279,37.6728,13692.0
2020-09-11 12:55:00,41.98,41.99,41.82,41.85,32831.0,37.6818,37.6907,37.5381,37.5651,32831.0
2020-09-11 13:00:00,41.85,41.89,41.84,41.87,35928.0,37.5651,37.601,37.5561,37.583,35928.0
2020-09-11 13:05:00,41.86,41.86,41.75,41.77,27691.0,37.574,37.574,37.4753,37.4933,27691.0
2020-09-11 13:10:00,41.77,41.78,41.74,41.76,18575.0,37.4933,37.5022,37.4663,37.4843,18575.0
2020-09-11 13:15:00,41.76,41.85,41.76,41.84,54478.0,37.4843,37.5651,37.4843,37.5561,54478.0
2020-09-11 13:20:00,41.84,41.86,41.82,41.83,35285.0,37.5561,37.574,37.5381,37.5471,35285.0
2020-09-11 13:25:00,41.84,41.85,41.76,41.77,50892.0,37.5561,37.5651,37.4843,37.4933,50892.0
2020-09-11 13:30:00,41.78,41.78,41.66,41.69,33570.0,37.5022,37.5022,37.3945,37.4215,33570.0
2020-09-11 13:35:00,41.69,41.75,41.69,41.72,29765.0,37.4215,37.4753,37.4215,37.4484,29765.0
2020-09-11 13:40:00,41.72,41.76,41.69,41.7,32483.0,37.4484,37.4843,37.4215,37.4304,32483.0
2020-09-11 13:45:00,41.69,41.73,41.65,41.72,68869.0,37.4215,37.4574,37.3856,37.4484,68869.0
2020-09-11 13:50:00,41.71,41.77,41.71,41.72,28233.0,37.4394,37.4933,37.4394,37.4484,28233.0
2020-09-11 13:55:00,41.72,41.72,41.66,41.66,150823.0,37.4484,37.4484,37.3945,37.3945,150823.0
2020-09-11 14:00:00,41.66,41.67,41.56,41.61,22351.0,37.3945,37.4035,37.3048,37.3496,22351.0
2020-09-11 14:05:00,41.61,41.67,41.6,41.64,23805.0,37.3496,37.4035,37.3407,37.3766,23805.0
2020-09-11 14:10:00,41.65,41.68,41.6,41.66,21852.0,37.3856,37.4125,37.3407,37.3945,21852.0
2020-09-11 14:15:00,41.67,41.69,41.64,41.65,21388.0,37.4035,37.4215,37.3766,37.3856,21388.0
2020-09-11 14:20:00,41.66,41.66,41.59,41.63,31920.0,37.3945,37.3945,37.3317,37.3676,31920.0
2020-09-11 14:25:00,41.62,41.67,41.62,41.62,16874.0,37.3586,37.4035,37.3586,37.3586,16874.0
2020-09-11 14:30:00,41.61,41.73,41.6,41.72,41903.0,37.3496,37.4574,37.3407,37.4484,41903.0
2020-09-11 14:35:00,41.72,41.82,41.72,41.82,45064.0,37.4484,37.5381,37.4484,37.5381,45064.0
2020-09-11 14:40:00,41.82,41.87,41.79,41.83,30769.0,37.5381,37.583,37.5112,37.5471,30769.0
2020-09-11 14:45:00,41.82,41.84,41.74,41.74,24874.0,37.5381,37.5561,37.4663,37.4663,24874.0
2020-09-11 14:50:00,41.75,41.8,41.73,41.8,30479.0,37.4753,37.5202,37.4574,37.5202,30479.0
2020-09-11 14:55:00,41.8,41.83,41.74,41.77,37264.0,37.5202,37.5471,37.4663,37.4933,37264.0
2020-09-11 15:00:00,41.76,41.77,41.7,41.71,43643.0,37.4843,37.4933,37.4304,37.4394,43643.0
2020-09-11 15:05:00,41.71,41.72,41.65,41.66,25713.0,37.4394,37.4484,37.3856,37.3945,25713.0
2020-09-11 15:10:00,41.66,41.71,41.59,41.71,44388.0,37.3945,37.4394,37.3317,37.4394,44388.0
2020-09-11 15:15:00,41.71,41.85,41.71,41.85,62364.0,37.4394,37.5651,37.4394,37.5651,62364.0
2020-09-11 15:20:00,41.84,41.95,41.83,41.92,71382.0,37.5561,37.6548,37.5471,37.6279,71382.0
2020-09-11 15:25:00,41.92,41.92,41.86,41.87,36444.0,37.6279,37.6279,37.574,37.583,36444.0
2020-09-11 15:30:00,41.87,41.9,41.85,41.86,82431.0,37.583,37.61,37.5651,37.574,82431.0
2020-09-11 15:35:00,41.86,41.86,41.77,41.79,72669.0,37.574,37.574,37.4933,37.5112,72669.0
2020-09-11 15:40:00,41.79,41.8,41.72,41.72,54315.0,37.5112,37.5202,37.4484,37.4484,54315.0
2020-09-11 15:45:00,41.73,41.81,41.72,41.79,68514.0,37.4574,37.5292,37.4484,37.5112,68514.0
2020-09-11 15:50:00,41.8,41.83,41.73,41.73,102718.0,37.5202,37.5471,37.4574,37.4574,102718.0
2020-09-11 15:55:00,41.74,41.75,41.66,41.67,267726.0,37.4663,37.4753,37.3945,37.4035,267726.0
2020-09-14 09:30:00,41.95,42.16,41.91,42.07,77972.0,37.6548,37.8433,37.6189,37.7625,77972.0
2020-09-14 09:35:00,42.08,42.2,42.06,42.06,60687.0,37.7715,37.8792,37.7536,37.7536,60687.0
2020-09-14 09:40:00,42.06,42.22,42.06,42.16,62903.0,37.7536,37.8972,37.7536,37.8433,62903.0
2020-09-14 09:45:00,42.17,42.2,42.14,42.19,31748.0,37.8523,37.8792,37.8254,37.8703,31748.0
2020-09-14 09:50:00,42.2,42.35,42.2,42.33,25241.0,37.8792,38.0139,37.8792,37.9959,25241.0
2020-09-14 09:55:00,42.33,42.43,42.32,42.41,39010.0,37.9959,38.0857,37.987,38.0677,39010.0
2020-09-14 10:00:00,42.42,42.51,42.4,42.4,62368.0,38.0767,38.1575,38.0588,38.0588,62368.0
2020-09-14 10:05:00,42.4,42.51,42.37,42.47,29012.0,38.0588,38.1575,38.0318,38.1216,29012.0
2020-09-14 10:10:00,42.48,42.5,42.46,42.47,32009.0,38.1306,38.1485,38.1126,38.1216,32009.0
2020-09-14 10:15:00,42.48,42.6,42.48,42.58,40610.0,38.1306,38.2383,38.1306,38.2203,40610.0
2020-09-14 10:20:00,42.57,42.59,42.48,42.58,30018.0,38.2114,38.2293,38.1306,38.2203,30018.0
2020-09-14 10:25:00,42.58,42.6,42.52,42.52,48891.0,38.2203,38.2383,38.1665,38.1665,48891.0
2020-09-14 10:30:00,42.52,42.54,42.51,42.52,22960.0,38.1665,38.1844,38.1575,38.1665,22960.0
2020-09-14 10:35:00,42.52,42.52,42.42,42.43,24028.0,38.1665,38.1665,38.0767,38.0857,24028.0
2020-09-14 10:40:00,42.43,42.49,42.42,42.42,88159.0,38.0857,38.1395,38.0767,38.0767,88159.0
2020-09-14 10:45:00,42.42,42.48,42.41,42.48,18113.0,38.0767,38.1306,38.0677,38.1306,18113.0
2020-09-14 10:50:00,42.47,42.51,42.46,42.48,23521.0,38.1216,38.1575,38.1126,38.1306,23521.0
2020-09-14 10:55:00,42.48,42.48,42.42,42.43,25620.0,38.1306,38.1306,38.0767,38.0857,25620.0
2020-09-14 11:00:00,42.43,42.5,42.42,42.49,34118.0,38.0857,38.1485,38.0767,38.1395,34118.0
2020-09-14 11:05:00,42.48,42.52,42.46,42.51,34398.0,38.1306,38.1665,38.1126,38.1575,34398.0
2020-09-14 11:10:00,42.51,42.51,42.45,42.46,19894.0,38.1575,38.1575,38.1036,38.1126,19894.0
2020-09-14 11:15:00,42.46,42.48,42.45,42.46,18662.0,38.1126,38.1306,38.1036,38.1126,18662.0
2020-09-14 11:20:00,42.47,42.48,42.45,42.48,17444.0,38.1216,38.1306,38.1036,38.1306,17444.0
2020-09-14 11:25:00,42.48,42.5,42.44,42.46,35226.0,38.1306,38.1485,38.0947,38.1126,35226.0
2020-09-14 11:30:00,42.47,42.52,42.45,42.52,87634.0,38.1216,38.1665,38.1036,38.1665,87634.0
2020-09-14 11:35:00,42.53,42.57,42.52,42.55,128524.0,38.1754,38.2114,38.1665,38.1934,128524.0
2020-09-14 11:40:00,42.55,42.55,42.52,42.54,25717.0,38.1934,38.1934,38.1665,38.1844,25717.0
2020-09-14 11:45:00,42.54,42.55,42.47,42.48,45222.0,38.1844,38.1934,38.1216,38.1306,45222.0
2020-09-14 11:50:00,42.48,42.51,42.45,42.46,16425.0,38.1306,38.1575,38.1036,38.1126,16425.0
2020-09-14 11:55:00,42.47,42.53,42.46,42.52,27479.0,38.1216,38.1754,38.1126,38.1665,27479.0
2020-09-14 12:00:00,42.52,42.55,42.49,42.5,31475.0,38.1665,38.1934,38.1395,38.1485,31475.0
2020-09-14 12:05:00,42.51,42.55,42.5,42.54,19865.0,38.1575,38.1934,38.1485,38.1844,19865.0
2020-09-14 12:10:00,42.54,42.59,42.54,42.58,50407.0,38.1844,38.2293,38.1844,38.2203,50407.0
2020-09-14 12:15:00,42.58,42.67,42.56,42.66,31298.0,38.2203,38.3011,38.2024,38.2921,31298.0
2020-09-14 12:20:00,42.66,42.67,42.59,42.59,43230.0,38.2921,38.3011,38.2293,38.2293,43230.0
2020-09-14 12:25:00,42.6,42.61,42.57,42.61,30710.0,38.2383,38.2473,38.2114,38.2473,30710.0
2020-09-14 12:30:00,42.61,42.61,42.57,42.58,35921.0,38.2473,38.2473,38.2114,38.2203,35921.0
2020-09-14 12:35:00,42.58,42.62,42.57,42.62,26698.0,38.2203,38.2562,38.2114,38.2562,26698.0
2020-09-14 12:40:00,42.61,42.64,42.6,42.64,30317.0,38.2473,38.2742,38.2383,38.2742,30317.0
2020-09-14 12:45:00,42.64,42.67,42.64,42.66,40331.0,38.2742,38.3011,38.2742,38.2921,40331.0
2020-09-14 12:50:00,42.66,42.76,42.66,42.75,36703.0,38.2921,38.3819,38.2921,38.3729,36703.0
2020-09-14 12:55:00,42.75,42.77,42.72,42.76,22713.0,38.3729,38.3909,38.346,38.3819,22713.0
2020-09-14 13:00:00,42.76,42.81,42.75,42.77,20123.0,38.3819,38.4268,38.3729,38.3909,20123.0
2020-09-14 13:05:00,42.78,42.78,42.71,42.71,16473.0,38.3999,38.3999,38.337,38.337,16473.0
2020-09-14 13:10:00,42.71,42.74,42.7,42.74,15413.0,38.337,38.3639,38.328,38.3639,15413.0
2020-09-14 13:15:00,42.73,42.73,42.66,42.66,26207.0,38.355,38.355,38.2921,38.2921,26207.0
2020-09-14 13:20:00,42.65,42.66,42.6,42.6,33018.0,38.2832,38.2921,38.2383,38.2383,33018.0
2020-09-14 13:25:00,42.6,42.61,42.58,42.59,39450.0,38.2383,38.2473,38.2203,38.2293,39450.0
2020-09-14 13:30:00,42.59,42.61,42.54,42.55,27891.0,38.2293,38.2473,38.1844,38.1934,27891.0
2020-09-14 13:35:00,42.55,42.56,42.51,42.52,18747.0,38.1934,38.2024,38.1575,38.1665,18747.0
2020-09-14 13:40:00,42.52,42.53,42.49,42.5,16173.0,38.1665,38.1754,38.1395,38.1485,16173.0
2020-09-14 13:45:00,42.49,42.55,42.48,42.53,14412.0,38.1395,38.1934,38.1306,38.1754,14412.0
2020-09-14 13:50:00,42.53,42.55,42.52,42.53,18638.0,38.1754,38.1934,38.1665,38.1754,18638.0
2020-09-14 13:55:00,42.54,42.57,42.54,42.55,20641.0,38.1844,38.2114,38.1844,38.1934,20641.0
2020-09-14 14:00:00,42.54,42.55,42.51,42.53,17991.0,38.1844,38.1934,38.1575,38.1754,17991.0
2020-09-14 14:05:00,42.53,42.55,42.52,42.53,10681.0,38.1754,38.1934,38.1665,38.1754,10681.0
2020-09-14 14:10:00,42.54,42.56,42.54,42.56,11302.0,38.1844,38.2024,38.1844,38.2024,11302.0
2020-09-14 14:15:00,42.56,42.57,42.54,42.56,12250.0,38.2024,38.2114,38.1844,38.2024,12250.0
2020-09-14 14:20:00,42.56,42.6,42.53,42.6,20197.0,38.2024,38.2383,38.1754,38.2383,20197.0
2020-09-14 14:25:00,42.6,42.6,42.55,42.57,24504.0,38.2383,38.2383,38.1934,38.2114,24504.0
2020-09-14 14:30:00,42.57,42.6,42.57,42.58,24701.0,38.2114,38.2383,38.2114,38.2203,24701.0
2020-09-14 14:35:00,42.59,42.62,42.58,42.6,18709.0,38.2293,38.2562,38.2203,38.2383,18709.0
2020-09-14 14:40:00,42.6,42.66,42.59,42.63,29283.0,38.2383,38.2921,38.2293,38.2652,29283.0
2020-09-14 14:45:00,42.64,42.65,42.6,42.6,15534.0,38.2742,38.2832,38.2383,38.2383,15534.0
2020-09-14 14:50:00,42.6,42.64,42.52,42.52,29609.0,38.2383,38.2742,38.1665,38.1665,29609.0
2020-09-14 14:55:00,42.52,42.54,42.45,42.54,36252.0,38.1665,38.1844,38.1036,38.1844,36252.0
2020-09-14 15:00:00,42.54,42.54,42.47,42.48,28509.0,38.1844,38.1844,38.1216,38.1306,28509.0
2020-09-14 15:05:00,42.49,42.5,42.44,42.49,31622.0,38.1395,38.1485,38.0947,38.1395,31622.0
2020-09-14 15:10:00,42.49,42.49,42.43,42.47,25288.0,38.1395,38.1395,38.0857,38.1216,25288.0
2020-09-14 15:15:00,42.46,42.5,42.42,42.48,26001.0,38.1126,38.1485,38.0767,38.1306,26001.0
2020-09-14 15:20:00,42.48,42.49,42.41,42.44,28257.0,38.1306,38.1395,38.0677,38.0947,28257.0
2020-09-14 15:25:00,42.44,42.52,42.44,42.51,34697.0,38.0947,38.1665,38.0947,38.1575,34697.0
2020-09-14 15:30:00,42.51,42.52,42.45,42.5,62010.0,38.1575,38.1665,38.1036,38.1485,62010.0
2020-09-14 15:35:00,42.51,42.56,42.48,42.55,39888.0,38.1575,38.2024,38.1306,38.1934,39888.0
2020-09-14 15:40:00,42.55,42.64,42.54,42.63,63091.0,38.1934,38.2742,38.1844,38.2652,63091.0
2020-09-14 15:45:00,42.63,42.66,42.62,42.65,69002.0,38.2652,38.2921,38.2562,38.2832,69002.0
2020-09-14 15:50:00,42.67,42.68,42.61,42.61,98566.0,38.3011,38.3101,38.2473,38.2473,98566.0
2020-09-14 15:55:00,42.6,42.62,42.51,42.51,234036.0,38.2383,38.2562,38.1575,38.1575,234036.0
2020-09-15 09:30:00,42.52,42.68,42.31,42.51,102191.0,38.1665,38.3101,37.978,38.1575,102191.0
2020-09-15 09:35:00,42.51,42.58,42.4,42.45,55464.0,38.1575,38.2203,38.0588,38.1036,55464.0
2020-09-15 09:40:00,42.46,42.65,42.46,42.55,55350.0,38.1126,38.2832,38.1126,38.1934,55350.0
2020-09-15 09:45:00,42.55,42.57,42.37,42.37,44850.0,38.1934,38.2114,38.0318,38.0318,44850.0
2020-09-15 09:50:00,42.36,42.4,42.27,42.27,56201.0,38.0229,38.0588,37.9421,37.9421,56201.0
2020-09-15 09:55:00,42.27,42.31,42.23,42.26,47839.0,37.9421,37.978,37.9062,37.9331,47839.0
2020-09-15 10:00:00,42.26,42.43,42.25,42.41,80837.0,37.9331,38.0857,37.9241,38.0677,80837.0
2020-09-15 10:05:00,42.41,42.46,42.39,42.43,27718.0,38.0677,38.1126,38.0498,38.0857,27718.0
2020-09-15 10:10:00,42.42,42.48,42.37,42.48,34040.0,38.0767,38.1306,38.0318,38.1306,34040.0
2020-09-15 10:15:00,42.48,42.59,42.46,42.58,39255.0,38.1306,38.2293,38.1126,38.2203,39255.0
2020-09-15 10:20:00,42.58,42.62,42.53,42.55,27127.0,38.2203,38.2562,38.1754,38.1934,27127.0
2020-09-15 10:25:00,42.55,42.65,42.54,42.64,18373.0,38.1934,38.2832,38.1844,38.2742,18373.0
2020-09-15 10:30:00,42.65,42.71,42.61,42.7,16000.0,38.2832,38.337,38.2473,38.328,16000.0
2020-09-15 10:35:00,42.71,42.77,42.67,42.69,30524.0,38.337,38.3909,38.3011,38.3191,30524.0
2020-09-15 10:40:00,42.68,42.71,42.62,42.63,43563.0,38.3101,38.337,38.2562,38.2652,43563.0
2020-09-15 10:45:00,42.63,42.77,42.61,42.76,24744.0,38.2652,38.3909,38.2473,38.3819,24744.0
2020-09-15 10:50:00,42.77,42.81,42.76,42.78,28453.0,38.3909,38.4268,38.3819,38.3999,28453.0
2020-09-15 10:55:00,42.78,42.87,42.77,42.86,19931.0,38.3999,38.4806,38.3909,38.4717,19931.0
2020-09-15 11:00:00,42.86,42.87,42.7,42.7,33115.0,38.4717,38.4806,38.328,38.328,33115.0
2020-09-15 11:05:00,42.71,42.73,42.63,42.64,19831.0,38.337,38.355,38.2652,38.2742,19831.0
2020-09-15 11:10:00,42.65,42.66,42.61,42.62,23722.0,38.2832,38.2921,38.2473,38.2562,23722.0
2020-09-15 11:15:00,42.63,42.64,42.6,42.64,22916.0,38.2652,38.2742,38.2383,38.2742,22916.0
2020-09-15 11:20:00,42.63,42.65,42.61,42.63,23157.0,38.2652,38.2832,38.2473,38.2652,23157.0
2020-09-15 11:25:00,42.63,42.65,42.58,42.64,16348.0,38.2652,38.2832,38.2203,38.2742,16348.0
2020-09-15 11:30:00,42.64,42.66,42.59,42.59,13107.0,38.2742,38.2921,38.2293,38.2293,13107.0
2020-09-15 11:35:00,42.6,42.67,42.6,42.65,19532.0,38.2383,38.3011,38.2383,38.2832,19532.0
2020-09-15 11:40:00,42.65,42.65,42.62,42.64,19515.0,38.2832,38.2832,38.2562,38.2742,19515.0
2020-09-15 11:45:00,42.64,42.64,42.55,42.58,15766.0,38.2742,38.2742,38.1934,38.2203,15766.0
2020-09-15 11:50:00,42.58,42.58,42.54,42.56,15550.0,38.2203,38.2203,38.1844,38.2024,15550.0
2020-09-15 11:55:00,42.57,42.58,42.51,42.52,31981.0,38.2114,38.2203,38.1575,38.1665,31981.0
2020-09-15 12:00:00,42.52,42.58,42.51,42.57,18284.0,38.1665,38.2203,38.1575,38.2114,18284.0
2020-09-15 12:05:00,42.56,42.57,42.53,42.54,12177.0,38.2024,38.2114,38.1754,38.1844,12177.0
2020-09-15 12:10:00,42.54,42.57,42.53,42.57,13901.0,38.1844,38.2114,38.1754,38.2114,13901.0
2020-09-15 12:15:00,42.57,42.57,42.5,42.52,20385.0,38.2114,38.2114,38.1485,38.1665,20385.0
2020-09-15 12:20:00,42.52,42.53,42.5,42.52,13106.0,38.1665,38.1754,38.1485,38.1665,13106.0
2020-09-15 12:25:00,42.52,42.58,42.51,42.57,17596.0,38.1665,38.2203,38.1575,38.2114,17596.0
2020-09-15 12:30:00,42.56,42.63,42.56,42.6,17298.0,38.2024,38.2652,38.2024,38.2383,17298.0
2020-09-15 12:35:00,42.6,42.65,42.6,42.64,33954.0,38.2383,38.2832,38.2383,38.2742,33954.0
2020-09-15 12:40:00,42.64,42.65,42.61,42.62,18159.0,38.2742,38.2832,38.2473,38.2562,18159.0
2020-09-15 12:45:00,42.61,42.66,42.6,42.65,14593.0,38.2473,38.2921,38.2383,38.2832,14593.0
2020-09-15 12:50:00,42.65,42.67,42.64,42.65,10277.0,38.2832,38.3011,38.2742,38.2832,10277.0
2020-09-15 12:55:00,42.64,42.66,42.63,42.65,10846.0,38.2742,38.2921,38.2652,38.2832,10846.0
2020-09-15 13:00:00,42.65,42.68,42.63,42.67,16878.0,38.2832,38.3101,38.2652,38.3011,16878.0
2020-09-15 13:05:00,42.67,42.67,42.6,42.62,13218.0,38.3011,38.3011,38.2383,38.2562,13218.0
2020-09-15 13:10:00,42.61,42.7,42.59,42.69,49379.0,38.2473,38.328,38.2293,38.3191,49379.0
2020-09-15 13:15:00,42.7,42.7,42.66,42.67,16979.0,38.328,38.328,38.2921,38.3011,16979.0
2020-09-15 13:20:00,42.66,42.67,42.65,42.67,7501.0,38.2921,38.3011,38.2832,38.3011,7501.0
2020-09-15 13:25:00,42.66,42.71,42.64,42.66,23837.0,38.2921,38.337,38.2742,38.2921,23837.0
2020-09-15 13:30:00,42.67,42.7,42.66,42.68,65823.0,38.3011,38.328,38.2921,38.3101,65823.0
2020-09-15 13:35:00,42.69,42.69,42.66,42.66,10246.0,38.3191,38.3191,38.2921,38.2921,10246.0
2020-09-15 13:40:00,42.67,42.72,42.67,42.7,21018.0,38.3011,38.346,38.3011,38.328,21018.0
2020-09-15 13:45:00,42.7,42.72,42.65,42.67,22532.0,38.328,38.346,38.2832,38.3011,22532.0
2020-09-15 13:50:00,42.67,42.72,42.66,42.7,38033.0,38.3011,38.346,38.2921,38.328,38033.0
2020-09-15 13:55:00,42.7,42.7,42.67,42.68,11227.0,38.328,38.328,38.3011,38.3101,11227.0
2020-09-15 14:00:00,42.69,42.75,42.68,42.73,41586.0,38.3191,38.3729,38.3101,38.355,41586.0
2020-09-15 14:05:00,42.74,42.78,42.72,42.74,28525.0,38.3639,38.3999,38.346,38.3639,28525.0
2020-09-15 14:10:00,42.75,42.76,42.72,42.72,18169.0,38.3729,38.3819,38.346,38.346,18169.0
2020-09-15 14:15:00,42.71,42.73,42.69,42.7,22041.0,38.337,38.355,38.3191,38.328,22041.0
2020-09-15 14:20:00,42.7,42.73,42.69,42.71,29671.0,38.328,38.355,38.3191,38.337,29671.0
2020-09-15 14:25:00,42.7,42.7,42.62,42.63,22423.0,38.328,38.328,38.2562,38.2652,22423.0
2020-09-15 14:30:00,42.62,42.7,42.62,42.69,41437.0,38.2562,38.328,38.2562,38.3191,41437.0
2020-09-15 14:35:00,42.69,42.7,42.64,42.66,22148.0,38.3191,38.328,38.2742,38.2921,22148.0
2020-09-15 14:40:00,42.66,42.75,42.64,42.71,53584.0,38.2921,38.3729,38.2742,38.337,53584.0
2020-09-15 14:45:00,42.7,42.76,42.67,42.73,62329.0,38.328,38.3819,38.3011,38.355,62329.0
2020-09-15 14:50:00,42.73,42.74,42.69,42.73,28199.0,38.355,38.3639,38.3191,38.355,28199.0
2020-09-15 14:55:00,42.72,42.74,42.69,42.7,50271.0,38.346,38.3639,38.3191,38.328,50271.0
2020-09-15 15:00:00,42.69,42.7,42.65,42.67,19966.0,38.3191,38.328,38.2832,38.3011,19966.0
2020-09-15 15:05:00,42.66,42.67,42.61,42.64,28648.0,38.2921,38.3011,38.2473,38.2742,28648.0
2020-09-15 15:10:00,42.63,42.69,42.63,42.66,33326.0,38.2652,38.3191,38.2652,38.2921,33326.0
2020-09-15 15:15:00,42.67,42.71,42.65,42.67,40302.0,38.3011,38.337,38.2832,38.3011,40302.0
2020-09-15 15:20:00,42.67,42.69,42.62,42.66,41935.0,38.3011,38.3191,38.2562,38.2921,41935.0
2020-09-15 15:25:00,42.66,42.66,42.61,42.63,35319.0,38.2921,38.2921,38.2473,38.2652,35319.0
2020-09-15 15:30:00,42.62,42.63,42.46,42.48,82630.0,38.2562,38.2652,38.1126,38.1306,82630.0
2020-09-15 15:35:00,42.47,42.51,42.44,42.46,62518.0,38.1216,38.1575,38.0947,38.1126,62518.0
2020-09-15 15:40:00,42.45,42.48,42.4,42.41,62331.0,38.1036,38.1306,38.0588,38.0677,62331.0
2020-09-15 15:45:00,42.4,42.43,42.37,42.43,73521.0,38.0588,38.0857,38.0318,38.0857,73521.0
2020-09-15 15:50:00,42.42,42.43,42.38,42.39,94739.0,38.0767,38.0857,38.0408,38.0498,94739.0
2020-09-15 15:55:00,42.39,42.4,42.29,42.29,557486.0,38.0498,38.0588,37.96,37.96,557486.0
2020-09-16 09:30:00,42.7,42.7,42.38,42.48,53237.0,38.328,38.328,38.0408,38.1306,53237.0
2020-09-16 09:35:00,42.49,42.49,42.29,42.3,27318.0,38.1395,38.1395,37.96,37.969,27318.0
2020-09-16 09:40:00,42.3,42.33,42.24,42.31,34539.0,37.969,37.9959,37.9151,37.978,34539.0
2020-09-16 09:45:00,42.3,42.58,42.3,42.58,48980.0,37.969,38.2203,37.969,38.2203,48980.0
2020-09-16 09:50:00,42.58,42.64,42.49,42.51,30655.0,38.2203,38.2742,38.1395,38.1575,30655.0
2020-09-16 09:55:00,42.51,42.6,42.5,42.56,24896.0,38.1575,38.2383,38.1485,38.2024,24896.0
2020-09-16 10:00:00,42.56,42.66,42.56,42.64,15336.0,38.2024,38.2921,38.2024,38.2742,15336.0
2020-09-16 10:05:00,42.63,42.74,42.63,42.64,27871.0,38.2652,38.3639,38.2652,38.2742,27871.0
2020-09-16 10:10:00,42.64,42.69,42.61,42.62,31251.0,38.2742,38.3191,38.2473,38.2562,31251.0
2020-09-16 10:15:00,42.61,42.75,42.61,42.73,31724.0,38.2473,38.3729,38.2473,38.355,31724.0
2020-09-16 10:20:00,42.73,42.79,42.72,42.79,22911.0,38.355,38.4088,38.346,38.4088,22911.0
2020-09-16 10:25:00,42.78,42.81,42.72,42.75,19088.0,38.3999,38.4268,38.346,38.3729,19088.0
2020-09-16 10:30:00,42.75,42.8,42.74,42.76,23553.0,38.3729,38.4178,38.3639,38.3819,23553.0
2020-09-16 10:35:00,42.76,42.79,42.69,42.77,23092.0,38.3819,38.4088,38.3191,38.3909,23092.0
2020-09-16 10:40:00,42.77,42.8,42.72,42.75,26549.0,38.3909,38.4178,38.346,38.3729,26549.0
2020-09-16 10:45:00,42.76,42.77,42.72,42.75,20474.0,38.3819,38.3909,38.346,38.3729,20474.0
2020-09-16 10:50:00,42.75,42.78,42.75,42.77,31550.0,38.3729,38.3999,38.3729,38.3909,31550.0
2020-09-16 10:55:00,42.76,42.82,42.76,42.81,16107.0,38.3819,38.4358,38.3819,38.4268,16107.0
2020-09-16 11:00:00,42.81,42.9,42.8,42.89,20122.0,38.4268,38.5076,38.4178,38.4986,20122.0
2020-09-16 11:05:00,42.9,42.93,42.87,42.91,31417.0,38.5076,38.5345,38.4806,38.5165,31417.0
2020-09-16 11:10:00,42.91,42.92,42.87,42.88,19846.0,38.5165,38.5255,38.4806,38.4896,19846.0
2020-09-16 11:15:00,42.88,42.96,42.88,42.95,37754.0,38.4896,38.5614,38.4896,38.5524,37754.0
2020-09-16 11:20:00,42.95,42.98,42.93,42.97,51807.0,38.5524,38.5794,38.5345,38.5704,51807.0
2020-09-16 11:25:00,42.97,42.99,42.96,42.98,29934.0,38.5704,38.5884,38.5614,38.5794,29934.0
2020-09-16 11:30:00,42.99,43.0,42.95,42.99,19105.0,38.5884,38.5973,38.5524,38.5884,19105.0
2020-09-16 11:35:00,43.0,43.08,42.99,43.05,70055.0,38.5973,38.6691,38.5884,38.6422,70055.0
2020-09-16 11:40:00,43.05,43.07,43.03,43.05,17189.0,38.6422,38.6602,38.6243,38.6422,17189.0
2020-09-16 11:45:00,43.06,43.07,43.03,43.07,19514.0,38.6512,38.6602,38.6243,38.6602,19514.0
2020-09-16 11:50:00,43.06,43.08,43.05,43.07,13366.0,38.6512,38.6691,38.6422,38.6602,13366.0
2020-09-16 11:55:00,43.07,43.08,42.94,42.95,29543.0,38.6602,38.6691,38.5435,38.5524,29543.0
2020-09-16 12:00:00,42.96,42.96,42.9,42.9,50509.0,38.5614,38.5614,38.5076,38.5076,50509.0
2020-09-16 12:05:00,42.9,42.91,42.84,42.84,15745.0,38.5076,38.5165,38.4537,38.4537,15745.0
2020-09-16 12:10:00,42.84,42.88,42.83,42.86,22692.0,38.4537,38.4896,38.4447,38.4717,22692.0
2020-09-16 12:15:00,42.86,42.88,42.83,42.86,20695.0,38.4717,38.4896,38.4447,38.4717,20695.0
2020-09-16 12:20:00,42.85,42.86,42.85,42.85,10977.0,38.4627,38.4717,38.4627,38.4627,10977.0
2020-09-16 12:25:00,42.84,42.85,42.81,42.83,20702.0,38.4537,38.4627,38.4268,38.4447,20702.0
2020-09-16 12:30:00,42.83,42.87,42.81,42.86,18747.0,38.4447,38.4806,38.4268,38.4717,18747.0
2020-09-16 12:35:00,42.86,42.86,42.84,42.85,25313.0,38.4717,38.4717,38.4537,38.4627,25313.0
2020-09-16 12:40:00,42.85,42.85,42.83,42.84,11561.0,38.4627,38.4627,38.4447,38.4537,11561.0
2020-09-16 12:45:00,42.85,42.89,42.81,42.84,28675.0,38.4627,38.4986,38.4268,38.4537,28675.0
2020-09-16 12:50:00,42.84,42.84,42.81,42.84,13430.0,38.4537,38.4537,38.4268,38.4537,13430.0
2020-09-16 12:55:00,42.84,42.89,42.83,42.84,21324.0,38.4537,38.4986,38.4447,38.4537,21324.0
2020-09-16 13:00:00,42.85,42.87,42.81,42.87,26566.0,38.4627,38.4806,38.4268,38.4806,26566.0
2020-09-16 13:05:00,42.87,42.87,42.8,42.83,20605.0,38.4806,38.4806,38.4178,38.4447,20605.0
2020-09-16 13:10:00,42.82,42.83,42.8,42.82,20499.0,38.4358,38.4447,38.4178,38.4358,20499.0
2020-09-16 13:15:00,42.82,42.82,42.76,42.78,16544.0,38.4358,38.4358,38.3819,38.3999,16544.0
2020-09-16 13:20:00,42.77,42.8,42.76,42.8,17988.0,38.3909,38.4178,38.3819,38.4178,17988.0
2020-09-16 13:25:00,42.8,42.81,42.77,42.8,17571.0,38.4178,38.4268,38.3909,38.4178,17571.0
2020-09-16 13:30:00,42.8,42.83,42.78,42.83,17626.0,38.4178,38.4447,38.3999,38.4447,17626.0
2020-09-16 13:35:00,42.82,42.83,42.79,42.82,12173.0,38.4358,38.4447,38.4088,38.4358,12173.0
2020-09-16 13:40:00,42.81,42.82,42.79,42.8,11992.0,38.4268,38.4358,38.4088,38.4178,11992.0
2020-09-16 13:45:00,42.81,42.85,42.8,42.83,23267.0,38.4268,38.4627,38.4178,38.4447,23267.0
2020-09-16 13:50:00,42.83,42.83,42.81,42.82,20838.0,38.4447,38.4447,38.4268,38.4358,20838.0
2020-09-16 13:55:00,42.82,42.84,42.81,42.81,17189.0,38.4358,38.4537,38.4268,38.4268,17189.0
2020-09-16 14:00:00,42.82,42.89,42.82,42.86,48618.0,38.4358,38.4986,38.4358,38.4717,48618.0
2020-09-16 14:05:00,42.87,42.87,42.82,42.87,25248.0,38.4806,38.4806,38.4358,38.4806,25248.0
2020-09-16 14:10:00,42.87,42.91,42.84,42.9,39752.0,38.4806,38.5165,38.4537,38.5076,39752.0
2020-09-16 14:15:00,42.9,43.0,42.9,42.97,46345.0,38.5076,38.5973,38.5076,38.5704,46345.0
2020-09-16 14:20:00,42.97,43.01,42.94,43.0,56110.0,38.5704,38.6063,38.5435,38.5973,56110.0
2020-09-16 14:25:00,42.99,43.02,42.98,42.98,26006.0,38.5884,38.6153,38.5794,38.5794,26006.0
2020-09-16 14:30:00,42.98,43.02,42.98,43.01,46788.0,38.5794,38.6153,38.5794,38.6063,46788.0
2020-09-16 14:35:00,43.01,43.1,42.98,43.09,48967.0,38.6063,38.6871,38.5794,38.6781,48967.0
2020-09-16 14:40:00,43.09,43.13,43.08,43.12,100647.0,38.6781,38.714,38.6691,38.705,100647.0
2020-09-16 14:45:00,43.11,43.13,43.07,43.12,38107.0,38.6961,38.714,38.6602,38.705,38107.0
2020-09-16 14:50:00,43.12,43.12,42.95,42.97,36564.0,38.705,38.705,38.5524,38.5704,36564.0
2020-09-16 14:55:00,42.96,42.99,42.93,42.98,31825.0,38.5614,38.5884,38.5345,38.5794,31825.0
2020-09-16 15:00:00,42.98,43.03,42.96,43.01,34391.0,38.5794,38.6243,38.5614,38.6063,34391.0
2020-09-16 15:05:00,43.0,43.0,42.86,42.86,62520.0,38.5973,38.5973,38.4717,38.4717,62520.0
2020-09-16 15:10:00,42.86,42.87,42.66,42.81,71096.0,38.4717,38.4806,38.2921,38.4268,71096.0
2020-09-16 15:15:00,42.8,42.82,42.73,42.82,54186.0,38.4178,38.4358,38.355,38.4358,54186.0
2020-09-16 15:20:00,42.82,42.83,42.73,42.74,42729.0,38.4358,38.4447,38.355,38.3639,42729.0
2020-09-16 15:25:00,42.75,42.82,42.75,42.77,37726.0,38.3729,38.4358,38.3729,38.3909,37726.0
2020-09-16 15:30:00,42.76,42.78,42.67,42.77,55833.0,38.3819,38.3999,38.3011,38.3909,55833.0
2020-09-16 15:35:00,42.78,42.83,42.75,42.77,56244.0,38.3999,38.4447,38.3729,38.3909,56244.0
2020-09-16 15:40:00,42.77,42.8,42.71,42.8,45002.0,38.3909,38.4178,38.337,38.4178,45002.0
2020-09-16 15:45:00,42.8,42.89,42.8,42.86,147474.0,38.4178,38.4986,38.4178,38.4717,147474.0
2020-09-16 15:50:00,42.86,42.9,42.79,42.89,561314.0,38.4717,38.5076,38.4088,38.4986,561314.0
2020-09-16 15:55:00,42.89,42.92,42.78,42.9,718857.0,38.4986,38.5255,38.3999,38.5076,718857.0
2020-09-17 09:30:00,42.48,42.48,42.09,42.22,70701.0,38.1306,38.1306,37.7805,37.8972,70701.0
2020-09-17 09:35:00,42.22,42.27,42.07,42.19,83392.0,37.8972,37.9421,37.7625,37.8703,83392.0
2020-09-17 09:40:00,42.19,42.32,42.12,42.12,58675.0,37.8703,37.987,37.8074,37.8074,58675.0
2020-09-17 09:45:00,42.11,42.28,42.1,42.19,43928.0,37.7985,37.951,37.7895,37.8703,43928.0
2020-09-17 09:50:00,42.18,42.38,42.18,42.37,60462.0,37.8613,38.0408,37.8613,38.0318,60462.0
2020-09-17 09:55:00,42.37,42.37,42.31,42.33,34919.0,38.0318,38.0318,37.978,37.9959,34919.0
2020-09-17 10:00:00,42.34,42.47,42.32,42.39,34066.0,38.0049,38.1216,37.987,38.0498,34066.0
2020-09-17 10:05:00,42.4,42.55,42.39,42.48,29531.0,38.0588,38.1934,38.0498,38.1306,29531.0
2020-09-17 10:10:00,42.48,42.61,42.47,42.59,30119.0,38.1306,38.2473,38.1216,38.2293,30119.0
2020-09-17 10:15:00,42.58,42.61,42.54,42.58,28142.0,38.2203,38.2473,38.1844,38.2203,28142.0
2020-09-17 10:20:00,42.59,42.77,42.58,42.66,36799.0,38.2293,38.3909,38.2203,38.2921,36799.0
2020-09-17 10:25:00,42.68,42.76,42.64,42.76,20290.0,38.3101,38.3819,38.2742,38.3819,20290.0
2020-09-17 10:30:00,42.76,42.88,42.74,42.88,33194.0,38.3819,38.4896,38.3639,38.4896,33194.0
2020-09-17 10:35:00,42.87,42.9,42.8,42.82,53827.0,38.4806,38.5076,38.4178,38.4358,53827.0
2020-09-17 10:40:00,42.82,42.87,42.78,42.82,25836.0,38.4358,38.4806,38.3999,38.4358,25836.0
2020-09-17 10:45:00,42.82,42.93,42.82,42.9,24165.0,38.4358,38.5345,38.4358,38.5076,24165.0
2020-09-17 10:50:00,42.91,43.0,42.91,42.95,14379.0,38.5165,38.5973,38.5165,38.5524,14379.0
2020-09-17 10:55:00,42.94,42.94,42.89,42.9,21386.0,38.5435,38.5435,38.4986,38.5076,21386.0
2020-09-17 11:00:00,42.91,43.0,42.91,42.97,28645.0,38.5165,38.5973,38.5165,38.5704,28645.0
2020-09-17 11:05:00,42.97,43.0,42.95,43.0,21039.0,38.5704,38.5973,38.5524,38.5973,21039.0
2020-09-17 11:10:00,42.98,43.01,42.92,42.98,20594.0,38.5794,38.6063,38.5255,38.5794,20594.0
2020-09-17 11:15:00,42.98,42.99,42.93,42.95,20148.0,38.5794,38.5884,38.5345,38.5524,20148.0
2020-09-17 11:20:00,42.95,42.98,42.93,42.97,18230.0,38.5524,38.5794,38.5345,38.5704,18230.0
2020-09-17 11:25:00,42.97,42.97,42.87,42.87,12718.0,38.5704,38.5704,38.4806,38.4806,12718.0
2020-09-17 11:30:00,42.87,42.9,42.85,42.9,23808.0,38.4806,38.5076,38.4627,38.5076,23808.0
2020-09-17 11:35:00,42.91,42.94,42.89,42.92,10384.0,38.5165,38.5435,38.4986,38.5255,10384.0
2020-09-17 11:40:00,42.92,42.95,42.89,42.89,14598.0,38.5255,38.5524,38.4986,38.4986,14598.0
2020-09-17 11:45:00,42.89,42.98,42.89,42.94,91977.0,38.4986,38.5794,38.4986,38.5435,91977.0
2020-09-17 11:50:00,42.93,42.98,42.92,42.97,14341.0,38.5345,38.5794,38.5255,38.5704,14341.0
2020-09-17 11:55:00,42.97,42.97,42.88,42.93,67616.0,38.5704,38.5704,38.4896,38.5345,67616.0
2020-09-17 12:00:00,42.93,42.96,42.89,42.95,84198.0,38.5345,38.5614,38.4986,38.5524,84198.0
2020-09-17 12:05:00,42.95,42.98,42.9,42.94,15672.0,38.5524,38.5794,38.5076,38.5435,15672.0
2020-09-17 12:10:00,42.93,42.95,42.86,42.86,75478.0,38.5345,38.5524,38.4717,38.4717,75478.0
2020-09-17 12:15:00,42.85,42.85,42.68,42.68,94418.0,38.4627,38.4627,38.3101,38.3101,94418.0
2020-09-17 12:20:00,42.69,42.74,42.65,42.68,27033.0,38.3191,38.3639,38.2832,38.3101,27033.0
2020-09-17 12:25:00,42.67,42.68,42.6,42.65,30084.0,38.3011,38.3101,38.2383,38.2832,30084.0
2020-09-17 12:30:00,42.65,42.7,42.63,42.69,20135.0,38.2832,38.328,38.2652,38.3191,20135.0
2020-09-17 12:35:00,42.7,42.75,42.69,42.74,16748.0,38.328,38.3729,38.3191,38.3639,16748.0
2020-09-17 12:40:00,42.73,42.74,42.66,42.68,15250.0,38.355,38.3639,38.2921,38.3101,15250.0
2020-09-17 12:45:00,42.66,42.73,42.63,42.71,15289.0,38.2921,38.355,38.2652,38.337,15289.0
2020-09-17 12:50:00,42.7,42.76,42.67,42.75,12857.0,38.328,38.3819,38.3011,38.3729,12857.0
2020-09-17 12:55:00,42.74,42.82,42.74,42.82,15953.0,38.3639,38.4358,38.3639,38.4358,15953.0
2020-09-17 13:00:00,42.8,42.82,42.78,42.8,13340.0,38.4178,38.4358,38.3999,38.4178,13340.0
2020-09-17 13:05:00,42.8,42.82,42.76,42.77,30262.0,38.4178,38.4358,38.3819,38.3909,30262.0
2020-09-17 13:10:00,42.77,42.77,42.73,42.77,13835.0,38.3909,38.3909,38.355,38.3909,13835.0
2020-09-17 13:15:00,42.77,42.77,42.71,42.75,22386.0,38.3909,38.3909,38.337,38.3729,22386.0
2020-09-17 13:20:00,42.74,42.8,42.73,42.77,16623.0,38.3639,38.4178,38.355,38.3909,16623.0
2020-09-17 13:25:00,42.77,42.77,42.71,42.72,18290.0,38.3909,38.3909,38.337,38.346,18290.0
2020-09-17 13:30:00,42.72,42.76,42.68,42.73,17594.0,38.346,38.3819,38.3101,38.355,17594.0
2020-09-17 13:35:00,42.73,42.74,42.67,42.68,15071.0,38.355,38.3639,38.3011,38.3101,15071.0
2020-09-17 13:40:00,42.69,42.75,42.68,42.73,28202.0,38.3191,38.3729,38.3101,38.355,28202.0
2020-09-17 13:45:00,42.73,42.75,42.71,42.75,12924.0,38.355,38.3729,38.337,38.3729,12924.0
2020-09-17 13:50:00,42.75,42.82,42.73,42.79,45035.0,38.3729,38.4358,38.355,38.4088,45035.0
2020-09-17 13:55:00,42.8,42.8,42.75,42.75,14956.0,38.4178,38.4178,38.3729,38.3729,14956.0
2020-09-17 14:00:00,42.76,42.82,42.76,42.8,23166.0,38.3819,38.4358,38.3819,38.4178,23166.0
2020-09-17 14:05:00,42.8,42.86,42.8,42.85,13775.0,38.4178,38.4717,38.4178,38.4627,13775.0
2020-09-17 14:10:00,42.86,42.9,42.86,42.88,22194.0,38.4717,38.5076,38.4717,38.4896,22194.0
2020-09-17 14:15:00,42.87,42.9,42.85,42.86,27171.0,38.4806,38.5076,38.4627,38.4717,27171.0
2020-09-17 14:20:00,42.86,42.91,42.86,42.88,30664.0,38.4717,38.5165,38.4717,38.4896,30664.0
2020-09-17 14:25:00,42.88,42.9,42.82,42.82,18968.0,38.4896,38.5076,38.4358,38.4358,18968.0
2020-09-17 14:30:00,42.82,42.85,42.78,42.79,22466.0,38.4358,38.4627,38.3999,38.4088,22466.0
2020-09-17 14:35:00,42.78,42.82,42.76,42.78,31187.0,38.3999,38.4358,38.3819,38.3999,31187.0
2020-09-17 14:40:00,42.78,42.8,42.75,42.8,30652.0,38.3999,38.4178,38.3729,38.4178,30652.0
2020-09-17 14:45:00,42.79,42.85,42.78,42.83,23725.0,38.4088,38.4627,38.3999,38.4447,23725.0
2020-09-17 14:50:00,42.82,42.84,42.81,42.81,19813.0,38.4358,38.4537,38.4268,38.4268,19813.0
2020-09-17 14:55:00,42.81,42.86,42.8,42.82,24535.0,38.4268,38.4717,38.4178,38.4358,24535.0
2020-09-17 15:00:00,42.82,42.84,42.72,42.73,34939.0,38.4358,38.4537,38.346,38.355,34939.0
2020-09-17 15:05:00,42.73,42.78,42.69,42.78,30883.0,38.355,38.3999,38.3191,38.3999,30883.0
2020-09-17 15:10:00,42.78,42.86,42.78,42.84,40269.0,38.3999,38.4717,38.3999,38.4537,40269.0
2020-09-17 15:15:00,42.84,42.85,42.76,42.77,33367.0,38.4537,38.4627,38.3819,38.3909,33367.0
2020-09-17 15:20:00,42.77,42.83,42.77,42.8,44205.0,38.3909,38.4447,38.3909,38.4178,44205.0
2020-09-17 15:25:00,42.8,42.83,42.78,42.82,38338.0,38.4178,38.4447,38.3999,38.4358,38338.0
2020-09-17 15:30:00,42.82,42.99,42.8,42.98,74861.0,38.4358,38.5884,38.4178,38.5794,74861.0
2020-09-17 15:35:00,42.98,43.1,42.98,43.09,93188.0,38.5794,38.6871,38.5794,38.6781,93188.0
2020-09-17 15:40:00,43.1,43.15,43.02,43.02,84503.0,38.6871,38.732,38.6153,38.6153,84503.0
2020-09-17 15:45:00,43.02,43.05,42.96,43.05,127603.0,38.6153,38.6422,38.5614,38.6422,127603.0
2020-09-17 15:50:00,43.03,43.06,42.99,43.02,143981.0,38.6243,38.6512,38.5884,38.6153,143981.0
2020-09-17 15:55:00,43.02,43.07,42.95,42.97,298023.0,38.6153,38.6602,38.5524,38.5704,298023.0
2020-09-18 09:30:00,42.76,43.19,42.76,43.12,657350.0,38.3819,38.7679,38.3819,38.705,657350.0
2020-09-18 09:35:00,43.11,43.11,42.93,43.06,54936.0,38.6961,38.6961,38.5345,38.6512,54936.0
2020-09-18 09:40:00,43.07,43.08,42.97,43.03,45133.0,38.6602,38.6691,38.5704,38.6243,45133.0
2020-09-18 09:45:00,43.05,43.06,42.97,42.98,24751.0,38.6422,38.6512,38.5704,38.5794,24751.0
2020-09-18 09:50:00,42.97,43.02,42.9,42.96,26936.0,38.5704,38.6153,38.5076,38.5614,26936.0
2020-09-18 09:55:00,42.95,42.99,42.91,42.92,40724.0,38.5524,38.5884,38.5165,38.5255,40724.0
2020-09-18 10:00:00,42.93,42.95,42.86,42.91,37009.0,38.5345,38.5524,38.4717,38.5165,37009.0
2020-09-18 10:05:00,42.91,42.99,42.88,42.94,19624.0,38.5165,38.5884,38.4896,38.5435,19624.0
2020-09-18 10:10:00,42.94,43.0,42.92,43.0,28580.0,38.5435,38.5973,38.5255,38.5973,28580.0
2020-09-18 10:15:00,42.99,43.03,42.98,42.98,23482.0,38.5884,38.6243,38.5794,38.5794,23482.0
2020-09-18 10:20:00,42.99,43.15,42.97,43.15,28059.0,38.5884,38.732,38.5704,38.732,28059.0
2020-09-18 10:25:00,43.14,43.18,43.12,43.17,33972.0,38.723,38.7589,38.705,38.7499,33972.0
2020-09-18 10:30:00,43.16,43.2,43.12,43.15,20839.0,38.7409,38.7768,38.705,38.732,20839.0
2020-09-18 10:35:00,43.14,43.14,43.06,43.07,24542.0,38.723,38.723,38.6512,38.6602,24542.0
2020-09-18 10:40:00,43.08,43.13,43.05,43.11,19878.0,38.6691,38.714,38.6422,38.6961,19878.0
2020-09-18 10:45:00,43.11,43.11,43.0,43.06,44694.0,38.6961,38.6961,38.5973,38.6512,44694.0
2020-09-18 10:50:00,43.07,43.07,42.95,42.95,23898.0,38.6602,38.6602,38.5524,38.5524,23898.0
2020-09-18 10:55:00,42.95,43.0,42.93,42.96,16531.0,38.5524,38.5973,38.5345,38.5614,16531.0
2020-09-18 11:00:00,42.98,43.03,42.96,42.98,21313.0,38.5794,38.6243,38.5614,38.5794,21313.0
2020-09-18 11:05:00,42.99,43.05,42.98,43.04,19814.0,38.5884,38.6422,38.5794,38.6332,19814.0
2020-09-18 11:10:00,43.04,43.04,42.97,42.97,18663.0,38.6332,38.6332,38.5704,38.5704,18663.0
2020-09-18 11:15:00,42.98,43.02,42.89,42.89,17571.0,38.5794,38.6153,38.4986,38.4986,17571.0
2020-09-18 11:20:00,42.9,42.97,42.89,42.93,23812.0,38.5076,38.5704,38.4986,38.5345,23812.0
2020-09-18 11:25:00,42.94,42.96,42.92,42.96,33249.0,38.5435,38.5614,38.5255,38.5614,33249.0
2020-09-18 11:30:00,42.96,42.98,42.89,42.89,18257.0,38.5614,38.5794,38.4986,38.4986,18257.0
2020-09-18 11:35:00,42.89,42.96,42.88,42.96,25292.0,38.4986,38.5614,38.4896,38.5614,25292.0
2020-09-18 11:40:00,42.96,42.97,42.92,42.94,16324.0,38.5614,38.5704,38.5255,38.5435,16324.0
2020-09-18 11:45:00,42.94,43.05,42.94,43.05,26811.0,38.5435,38.6422,38.5435,38.6422,26811.0
2020-09-18 11:50:00,43.06,43.08,42.99,43.0,30712.0,38.6512,38.6691,38.5884,38.5973,30712.0
2020-09-18 11:55:00,42.99,43.04,42.99,42.99,16238.0,38.5884,38.6332,38.5884,38.5884,16238.0
2020-09-18 12:00:00,42.99,43.0,42.95,42.96,29579.0,38.5884,38.5973,38.5524,38.5614,29579.0
2020-09-18 12:05:00,42.96,42.99,42.94,42.95,21788.0,38.5614,38.5884,38.5435,38.5524,21788.0
2020-09-18 12:10:00,42.94,42.95,42.91,42.95,16133.0,38.5435,38.5524,38.5165,38.5524,16133.0
2020-09-18 12:15:00,42.94,42.95,42.91,42.92,28179.0,38.5435,38.5524,38.5165,38.5255,28179.0
2020-09-18 12:20:00,42.92,42.93,42.85,42.87,13822.0,38.5255,38.5345,38.4627,38.4806,13822.0
2020-09-18 12:25:00,42.87,42.91,42.85,42.88,20475.0,38.4806,38.5165,38.4627,38.4896,20475.0
2020-09-18 12:30:00,42.87,42.87,42.82,42.84,18495.0,38.4806,38.4806,38.4358,38.4537,18495.0
2020-09-18 12:35:00,42.85,42.87,42.82,42.87,20685.0,38.4627,38.4806,38.4358,38.4806,20685.0
2020-09-18 12:40:00,42.87,42.9,42.84,42.89,35091.0,38.4806,38.5076,38.4537,38.4986,35091.0
2020-09-18 12:45:00,42.89,42.91,42.78,42.78,51255.0,38.4986,38.5165,38.3999,38.3999,51255.0
2020-09-18 12:50:00,42.77,42.79,42.72,42.76,18364.0,38.3909,38.4088,38.346,38.3819,18364.0
2020-09-18 12:55:00,42.75,42.76,42.71,42.75,19817.0,38.3729,38.3819,38.337,38.3729,19817.0
2020-09-18 13:00:00,42.75,42.79,42.7,42.77,25044.0,38.3729,38.4088,38.328,38.3909,25044.0
2020-09-18 13:05:00,42.77,42.79,42.75,42.78,31104.0,38.3909,38.4088,38.3729,38.3999,31104.0
2020-09-18 13:10:00,42.78,42.85,42.74,42.84,23699.0,38.3999,38.4627,38.3639,38.4537,23699.0
2020-09-18 13:15:00,42.83,42.83,42.74,42.75,25354.0,38.4447,38.4447,38.3639,38.3729,25354.0
2020-09-18 13:20:00,42.76,42.77,42.71,42.71,24545.0,38.3819,38.3909,38.337,38.337,24545.0
2020-09-18 13:25:00,42.71,42.71,42.59,42.59,24024.0,38.337,38.337,38.2293,38.2293,24024.0
2020-09-18 13:30:00,42.58,42.58,42.42,42.52,31707.0,38.2203,38.2203,38.0767,38.1665,31707.0
2020-09-18 13:35:00,42.52,42.52,42.43,42.47,35708.0,38.1665,38.1665,38.0857,38.1216,35708.0
2020-09-18 13:40:00,42.48,42.5,42.44,42.48,38356.0,38.1306,38.1485,38.0947,38.1306,38356.0
2020-09-18 13:45:00,42.47,42.49,42.45,42.48,18973.0,38.1216,38.1395,38.1036,38.1306,18973.0
2020-09-18 13:50:00,42.48,42.49,42.44,42.49,15195.0,38.1306,38.1395,38.0947,38.1395,15195.0
2020-09-18 13:55:00,42.5,42.54,42.49,42.54,16002.0,38.1485,38.1844,38.1395,38.1844,16002.0
2020-09-18 14:00:00,42.54,42.55,42.49,42.51,18674.0,38.1844,38.1934,38.1395,38.1575,18674.0
2020-09-18 14:05:00,42.51,42.58,42.5,42.54,11309.0,38.1575,38.2203,38.1485,38.1844,11309.0
2020-09-18 14:10:00,42.54,42.58,42.54,42.58,13626.0,38.1844,38.2203,38.1844,38.2203,13626.0
2020-09-18 14:15:00,42.59,42.6,42.48,42.48,15548.0,38.2293,38.2383,38.1306,38.1306,15548.0
2020-09-18 14:20:00,42.48,42.59,42.48,42.56,17888.0,38.1306,38.2293,38.1306,38.2024,17888.0
2020-09-18 14:25:00,42.56,42.59,42.53,42.56,14778.0,38.2024,38.2293,38.1754,38.2024,14778.0
2020-09-18 14:30:00,42.55,42.55,42.49,42.52,12525.0,38.1934,38.1934,38.1395,38.1665,12525.0
2020-09-18 14:35:00,42.52,42.52,42.44,42.45,54412.0,38.1665,38.1665,38.0947,38.1036,54412.0
2020-09-18 14:40:00,42.45,42.52,42.41,42.46,71745.0,38.1036,38.1665,38.0677,38.1126,71745.0
2020-09-18 14:45:00,42.48,42.55,42.48,42.54,16348.0,38.1306,38.1934,38.1306,38.1844,16348.0
2020-09-18 14:50:00,42.54,42.58,42.5,42.56,21837.0,38.1844,38.2203,38.1485,38.2024,21837.0
2020-09-18 14:55:00,42.56,42.62,42.56,42.62,21136.0,38.2024,38.2562,38.2024,38.2562,21136.0
2020-09-18 15:00:00,42.63,42.69,42.63,42.68,18437.0,38.2652,38.3191,38.2652,38.3101,18437.0
2020-09-18 15:05:00,42.67,42.68,42.64,42.67,20886.0,38.3011,38.3101,38.2742,38.3011,20886.0
2020-09-18 15:10:00,42.68,42.72,42.67,42.71,24389.0,38.3101,38.346,38.3011,38.337,24389.0
2020-09-18 15:15:00,42.72,42.75,42.71,42.75,23065.0,38.346,38.3729,38.337,38.3729,23065.0
2020-09-18 15:20:00,42.74,42.75,42.7,42.75,23496.0,38.3639,38.3729,38.328,38.3729,23496.0
2020-09-18 15:25:00,42.76,42.85,42.75,42.84,30130.0,38.3819,38.4627,38.3729,38.4537,30130.0
2020-09-18 15:30:00,42.84,42.88,42.77,42.83,47010.0,38.4537,38.4896,38.3909,38.4447,47010.0
2020-09-18 15:35:00,42.84,42.91,42.82,42.9,72222.0,38.4537,38.5165,38.4358,38.5076,72222.0
2020-09-18 15:40:00,42.9,42.91,42.8,42.85,99253.0,38.5076,38.5165,38.4178,38.4627,99253.0
2020-09-18 15:45:00,42.84,42.87,42.8,42.84,147379.0,38.4537,38.4806,38.4178,38.4537,147379.0
2020-09-18 15:50:00,42.85,42.88,42.81,42.86,293511.0,38.4627,38.4896,38.4268,38.4717,293511.0
2020-09-18 15:55:00,42.86,42.94,42.77,42.77,320312.0,38.4717,38.5435,38.3909,38.3909,320312.0
2020-09-21 09:30:00,41.97,42.03,41.71,41.77,102756.0,37.6728,37.7266,37.4394,37.4933,102756.0
2020-09-21 09:35:00,41.77,41.81,41.42,41.45,99419.0,37.4933,37.5292,37.1791,37.206,99419.0
2020-09-21 09:40:00,41.44,41.46,41.32,41.36,62814.0,37.1971,37.215,37.0893,37.1252,62814.0
2020-09-21 09:45:00,41.34,41.37,41.25,41.3,75876.0,37.1073,37.1342,37.0265,37.0714,75876.0
2020-09-21 09:50:00,41.3,41.3,41.21,41.26,58459.0,37.0714,37.0714,36.9906,37.0355,58459.0
2020-09-21 09:55:00,41.25,41.27,41.18,41.2,39516.0,37.0265,37.0445,36.9637,36.9816,39516.0
2020-09-21 10:00:00,41.2,41.2,40.83,40.86,81032.0,36.9816,36.9816,36.6495,36.6764,81032.0
2020-09-21 10:05:00,40.86,40.88,40.72,40.73,72160.0,36.6764,36.6944,36.5508,36.5597,72160.0
2020-09-21 10:10:00,40.73,40.77,40.55,40.57,96228.0,36.5597,36.5957,36.3982,36.4161,96228.0
2020-09-21 10:15:00,40.56,40.58,40.47,40.52,90985.0,36.4072,36.4251,36.3264,36.3712,90985.0
2020-09-21 10:20:00,40.51,40.63,40.47,40.63,60598.0,36.3623,36.47,36.3264,36.47,60598.0
2020-09-21 10:25:00,40.63,40.73,40.59,40.73,59664.0,36.47,36.5597,36.4341,36.5597,59664.0
2020-09-21 10:30:00,40.72,40.74,40.65,40.66,28946.0,36.5508,36.5687,36.4879,36.4969,28946.0
2020-09-21 10:35:00,40.67,40.71,40.64,40.66,24658.0,36.5059,36.5418,36.479,36.4969,24658.0
2020-09-21 10:40:00,40.66,40.8,40.57,40.76,32952.0,36.4969,36.6226,36.4161,36.5867,32952.0
2020-09-21 10:45:00,40.76,40.94,40.76,40.92,33815.0,36.5867,36.7482,36.5867,36.7303,33815.0
2020-09-21 10:50:00,40.91,40.98,40.87,40.98,21559.0,36.7213,36.7842,36.6854,36.7842,21559.0
2020-09-21 10:55:00,40.97,40.97,40.88,40.88,23612.0,36.7752,36.7752,36.6944,36.6944,23612.0
2020-09-21 11:00:00,40.87,41.02,40.85,40.98,31069.0,36.6854,36.8201,36.6675,36.7842,31069.0
2020-09-21 11:05:00,40.98,41.01,40.95,40.98,27463.0,36.7842,36.8111,36.7572,36.7842,27463.0
2020-09-21 11:10:00,40.99,41.0,40.82,40.83,78353.0,36.7931,36.8021,36.6405,36.6495,78353.0
2020-09-21 11:15:00,40.83,40.83,40.71,40.74,16558.0,36.6495,36.6495,36.5418,36.5687,16558.0
2020-09-21 11:20:00,40.75,40.76,40.68,40.72,19901.0,36.5777,36.5867,36.5149,36.5508,19901.0
2020-09-21 11:25:00,40.71,40.76,40.67,40.73,26369.0,36.5418,36.5867,36.5059,36.5597,26369.0
2020-09-21 11:30:00,40.73,40.79,40.67,40.69,54654.0,36.5597,36.6136,36.5059,36.5238,54654.0
2020-09-21 11:35:00,40.69,40.76,40.67,40.73,70571.0,36.5238,36.5867,36.5059,36.5597,70571.0
2020-09-21 11:40:00,40.72,40.76,40.66,40.66,31055.0,36.5508,36.5867,36.4969,36.4969,31055.0
2020-09-21 11:45:00,40.67,40.82,40.67,40.8,36432.0,36.5059,36.6405,36.5059,36.6226,36432.0
2020-09-21 11:50:00,40.79,40.84,40.77,40.83,15037.0,36.6136,36.6585,36.5957,36.6495,15037.0
2020-09-21 11:55:00,40.82,40.86,40.76,40.82,27524.0,36.6405,36.6764,36.5867,36.6405,27524.0
2020-09-21 12:00:00,40.82,41.0,40.81,41.0,54051.0,36.6405,36.8021,36.6316,36.8021,54051.0
2020-09-21 12:05:00,40.99,41.0,40.95,40.95,20092.0,36.7931,36.8021,36.7572,36.7572,20092.0
2020-09-21 12:10:00,40.94,40.96,40.93,40.94,16525.0,36.7482,36.7662,36.7393,36.7482,16525.0
2020-09-21 12:15:00,40.94,40.98,40.91,40.97,11083.0,36.7482,36.7842,36.7213,36.7752,11083.0
2020-09-21 12:20:00,40.97,40.97,40.93,40.97,16304.0,36.7752,36.7752,36.7393,36.7752,16304.0
2020-09-21 12:25:00,40.97,40.99,40.93,40.94,18996.0,36.7752,36.7931,36.7393,36.7482,18996.0
2020-09-21 12:30:00,40.94,40.94,40.8,40.84,23924.0,36.7482,36.7482,36.6226,36.6585,23924.0
2020-09-21 12:35:00,40.84,40.92,40.82,40.89,16168.0,36.6585,36.7303,36.6405,36.7034,16168.0
2020-09-21 12:40:00,40.89,40.93,40.84,40.84,18777.0,36.7034,36.7393,36.6585,36.6585,18777.0
2020-09-21 12:45:00,40.84,40.84,40.76,40.79,18785.0,36.6585,36.6585,36.5867,36.6136,18785.0
2020-09-21 12:50:00,40.79,40.79,40.71,40.73,14260.0,36.6136,36.6136,36.5418,36.5597,14260.0
2020-09-21 12:55:00,40.74,40.77,40.7,40.77,21865.0,36.5687,36.5957,36.5328,36.5957,21865.0
2020-09-21 13:00:00,40.77,40.8,40.68,40.73,28482.0,36.5957,36.6226,36.5149,36.5597,28482.0
2020-09-21 13:05:00,40.73,40.75,40.68,40.73,13130.0,36.5597,36.5777,36.5149,36.5597,13130.0
2020-09-21 13:10:00,40.72,40.76,40.69,40.76,13454.0,36.5508,36.5867,36.5238,36.5867,13454.0
2020-09-21 13:15:00,40.77,40.79,40.74,40.74,17718.0,36.5957,36.6136,36.5687,36.5687,17718.0
2020-09-21 13:20:00,40.75,40.83,40.74,40.83,21370.0,36.5777,36.6495,36.5687,36.6495,21370.0
2020-09-21 13:25:00,40.82,40.85,40.81,40.84,22241.0,36.6405,36.6675,36.6316,36.6585,22241.0
2020-09-21 13:30:00,40.84,40.89,40.82,40.83,23303.0,36.6585,36.7034,36.6405,36.6495,23303.0
2020-09-21 13:35:00,40.83,40.86,40.82,40.84,15620.0,36.6495,36.6764,36.6405,36.6585,15620.0
2020-09-21 13:40:00,40.84,40.86,40.81,40.82,20722.0,36.6585,36.6764,36.6316,36.6405,20722.0
2020-09-21 13:45:00,40.81,40.85,40.78,40.8,25017.0,36.6316,36.6675,36.6046,36.6226,25017.0
2020-09-21 13:50:00,40.79,40.81,40.72,40.74,29938.0,36.6136,36.6316,36.5508,36.5687,29938.0
2020-09-21 13:55:00,40.74,40.76,40.71,40.74,22118.0,36.5687,36.5867,36.5418,36.5687,22118.0
2020-09-21 14:00:00,40.73,40.74,40.65,40.69,52606.0,36.5597,36.5687,36.4879,36.5238,52606.0
2020-09-21 14:05:00,40.68,40.68,40.59,40.63,45487.0,36.5149,36.5149,36.4341,36.47,45487.0
2020-09-21 14:10:00,40.63,40.64,40.6,40.63,38901.0,36.47,36.479,36.4431,36.47,38901.0
2020-09-21 14:15:00,40.63,40.7,40.6,40.6,32540.0,36.47,36.5328,36.4431,36.4431,32540.0
2020-09-21 14:20:00,40.61,40.74,40.6,40.71,38639.0,36.452,36.5687,36.4431,36.5418,38639.0
2020-09-21 14:25:00,40.71,40.81,40.7,40.77,26484.0,36.5418,36.6316,36.5328,36.5957,26484.0
2020-09-21 14:30:00,40.76,40.76,40.62,40.66,28120.0,36.5867,36.5867,36.461,36.4969,28120.0
2020-09-21 14:35:00,40.65,40.65,40.6,40.62,24741.0,36.4879,36.4879,36.4431,36.461,24741.0
2020-09-21 14:40:00,40.62,40.62,40.56,40.59,40953.0,36.461,36.461,36.4072,36.4341,40953.0
2020-09-21 14:45:00,40.59,40.61,40.56,40.59,28642.0,36.4341,36.452,36.4072,36.4341,28642.0
2020-09-21 14:50:00,40.59,40.64,40.58,40.63,39265.0,36.4341,36.479,36.4251,36.47,39265.0
2020-09-21 14:55:00,40.63,40.67,40.61,40.64,31116.0,36.47,36.5059,36.452,36.479,31116.0
2020-09-21 15:00:00,40.64,40.69,40.62,40.69,67105.0,36.479,36.5238,36.461,36.5238,67105.0
2020-09-21 15:05:00,40.69,40.69,40.64,40.69,34838.0,36.5238,36.5238,36.479,36.5238,34838.0
2020-09-21 15:10:00,40.7,40.75,40.68,40.72,36751.0,36.5328,36.5777,36.5149,36.5508,36751.0
2020-09-21 15:15:00,40.72,40.77,40.66,40.74,52579.0,36.5508,36.5957,36.4969,36.5687,52579.0
2020-09-21 15:20:00,40.75,40.81,40.71,40.8,39294.0,36.5777,36.6316,36.5418,36.6226,39294.0
2020-09-21 15:25:00,40.8,40.82,40.76,40.77,43848.0,36.6226,36.6405,36.5867,36.5957,43848.0
2020-09-21 15:30:00,40.77,40.79,40.71,40.77,56651.0,36.5957,36.6136,36.5418,36.5957,56651.0
2020-09-21 15:35:00,40.77,40.87,40.76,40.81,71551.0,36.5957,36.6854,36.5867,36.6316,71551.0
2020-09-21 15:40:00,40.82,40.83,40.77,40.8,75622.0,36.6405,36.6495,36.5957,36.6226,75622.0
2020-09-21 15:45:00,40.81,40.83,40.74,40.75,72550.0,36.6316,36.6495,36.5687,36.5777,72550.0
2020-09-21 15:50:00,40.75,40.83,40.74,40.76,88788.0,36.5777,36.6495,36.5687,36.5867,88788.0
2020-09-21 15:55:00,40.76,40.92,40.75,40.92,238808.0,36.5867,36.7303,36.5777,36.7303,238808.0
2020-09-22 09:30:00,40.8,41.16,40.79,41.07,83523.0,36.6226,36.9457,36.6136,36.8649,83523.0
2020-09-22 09:35:00,41.05,41.27,41.04,41.27,36886.0,36.847,37.0445,36.838,37.0445,36886.0
2020-09-22 09:40:00,41.27,41.35,41.17,41.22,68738.0,37.0445,37.1163,36.9547,36.9996,68738.0
2020-09-22 09:45:00,41.22,41.28,41.04,41.04,64986.0,36.9996,37.0534,36.838,36.838,64986.0
2020-09-22 09:50:00,41.03,41.03,40.91,40.96,42250.0,36.829,36.829,36.7213,36.7662,42250.0
2020-09-22 09:55:00,40.95,41.03,40.94,40.94,38888.0,36.7572,36.829,36.7482,36.7482,38888.0
2020-09-22 10:00:00,40.95,41.02,40.89,41.01,54483.0,36.7572,36.8201,36.7034,36.8111,54483.0
2020-09-22 10:05:00,41.0,41.17,40.99,41.14,32559.0,36.8021,36.9547,36.7931,36.9278,32559.0
2020-09-22 10:10:00,41.13,41.23,41.11,41.22,27073.0,36.9188,37.0086,36.9008,36.9996,27073.0
2020-09-22 10:15:00,41.22,41.35,41.2,41.34,30114.0,36.9996,37.1163,36.9816,37.1073,30114.0
2020-09-22 10:20:00,41.34,41.45,41.31,41.43,26836.0,37.1073,37.206,37.0804,37.1881,26836.0
2020-09-22 10:25:00,41.44,41.46,41.4,41.46,24618.0,37.1971,37.215,37.1611,37.215,24618.0
2020-09-22 10:30:00,41.47,41.48,41.41,41.43,23495.0,37.224,37.233,37.1701,37.1881,23495.0
2020-09-22 10:35:00,41.44,41.48,41.39,41.39,22062.0,37.1971,37.233,37.1522,37.1522,22062.0
2020-09-22 10:40:00,41.39,41.4,41.33,41.33,21698.0,37.1522,37.1611,37.0983,37.0983,21698.0
2020-09-22 10:45:00,41.33,41.36,41.3,41.34,18667.0,37.0983,37.1252,37.0714,37.1073,18667.0
2020-09-22 10:50:00,41.34,41.4,41.34,41.35,13419.0,37.1073,37.1611,37.1073,37.1163,13419.0
2020-09-22 10:55:00,41.34,41.36,41.22,41.23,27586.0,37.1073,37.1252,36.9996,37.0086,27586.0
2020-09-22 11:00:00,41.22,41.26,41.17,41.22,28023.0,36.9996,37.0355,36.9547,36.9996,28023.0
2020-09-22 11:05:00,41.23,41.28,41.22,41.25,20981.0,37.0086,37.0534,36.9996,37.0265,20981.0
2020-09-22 11:10:00,41.25,41.3,41.23,41.27,18804.0,37.0265,37.0714,37.0086,37.0445,18804.0
2020-09-22 11:15:00,41.26,41.28,41.22,41.27,37942.0,37.0355,37.0534,36.9996,37.0445,37942.0
2020-09-22 11:20:00,41.27,41.33,41.26,41.3,18234.0,37.0445,37.0983,37.0355,37.0714,18234.0
2020-09-22 11:25:00,41.3,41.3,41.19,41.23,41689.0,37.0714,37.0714,36.9726,37.0086,41689.0
2020-09-22 11:30:00,41.24,41.25,41.14,41.14,32130.0,37.0175,37.0265,36.9278,36.9278,32130.0
2020-09-22 11:35:00,41.15,41.22,41.14,41.2,21277.0,36.9367,36.9996,36.9278,36.9816,21277.0
2020-09-22 11:40:00,41.2,41.25,41.18,41.19,26819.0,36.9816,37.0265,36.9637,36.9726,26819.0
2020-09-22 11:45:00,41.19,41.25,41.19,41.23,21653.0,36.9726,37.0265,36.9726,37.0086,21653.0
2020-09-22 11:50:00,41.23,41.23,41.17,41.19,17373.0,37.0086,37.0086,36.9547,36.9726,17373.0
2020-09-22 11:55:00,41.19,41.3,41.17,41.29,35738.0,36.9726,37.0714,36.9547,37.0624,35738.0
2020-09-22 12:00:00,41.29,41.35,41.28,41.31,24145.0,37.0624,37.1163,37.0534,37.0804,24145.0
2020-09-22 12:05:00,41.31,41.31,41.27,41.3,19555.0,37.0804,37.0804,37.0445,37.0714,19555.0
2020-09-22 12:10:00,41.3,41.31,41.25,41.28,31684.0,37.0714,37.0804,37.0265,37.0534,31684.0
2020-09-22 12:15:00,41.28,41.28,41.22,41.22,11721.0,37.0534,37.0534,36.9996,36.9996,11721.0
2020-09-22 12:20:00,41.22,41.22,41.19,41.21,19142.0,36.9996,36.9996,36.9726,36.9906,19142.0
2020-09-22 12:25:00,41.22,41.23,41.19,41.22,14745.0,36.9996,37.0086,36.9726,36.9996,14745.0
2020-09-22 12:30:00,41.22,41.23,41.16,41.16,19264.0,36.9996,37.0086,36.9457,36.9457,19264.0
2020-09-22 12:35:00,41.17,41.19,41.15,41.16,15133.0,36.9547,36.9726,36.9367,36.9457,15133.0
2020-09-22 12:40:00,41.16,41.18,41.14,41.16,10240.0,36.9457,36.9637,36.9278,36.9457,10240.0
2020-09-22 12:45:00,41.15,41.16,41.12,41.14,12225.0,36.9367,36.9457,36.9098,36.9278,12225.0
2020-09-22 12:50:00,41.13,41.16,41.12,41.13,66247.0,36.9188,36.9457,36.9098,36.9188,66247.0
2020-09-22 12:55:00,41.14,41.14,41.02,41.05,32910.0,36.9278,36.9278,36.8201,36.847,32910.0
2020-09-22 13:00:00,41.06,41.07,41.02,41.03,11451.0,36.856,36.8649,36.8201,36.829,11451.0
2020-09-22 13:05:00,41.04,41.11,41.03,41.11,12054.0,36.838,36.9008,36.829,36.9008,12054.0
2020-09-22 13:10:00,41.1,41.13,41.09,41.12,13897.0,36.8919,36.9188,36.8829,36.9098,13897.0
2020-09-22 13:15:00,41.12,41.12,41.09,41.11,8734.0,36.9098,36.9098,36.8829,36.9008,8734.0
2020-09-22 13:20:00,41.1,41.14,41.1,41.12,19863.0,36.8919,36.9278,36.8919,36.9098,19863.0
2020-09-22 13:25:00,41.13,41.14,41.12,41.13,12673.0,36.9188,36.9278,36.9098,36.9188,12673.0
2020-09-22 13:30:00,41.12,41.19,41.11,41.18,36950.0,36.9098,36.9726,36.9008,36.9637,36950.0
2020-09-22 13:35:00,41.18,41.2,41.14,41.2,21050.0,36.9637,36.9816,36.9278,36.9816,21050.0
2020-09-22 13:40:00,41.2,41.2,41.16,41.16,21506.0,36.9816,36.9816,36.9457,36.9457,21506.0
2020-09-22 13:45:00,41.16,41.21,41.16,41.2,28051.0,36.9457,36.9906,36.9457,36.9816,28051.0
2020-09-22 13:50:00,41.2,41.2,41.15,41.16,24088.0,36.9816,36.9816,36.9367,36.9457,24088.0
2020-09-22 13:55:00,41.16,41.17,41.13,41.14,24987.0,36.9457,36.9547,36.9188,36.9278,24987.0
2020-09-22 14:00:00,41.14,41.26,41.13,41.25,70019.0,36.9278,37.0355,36.9188,37.0265,70019.0
2020-09-22 14:05:00,41.25,41.27,41.21,41.21,14870.0,37.0265,37.0445,36.9906,36.9906,14870.0
2020-09-22 14:10:00,41.21,41.27,41.17,41.27,67353.0,36.9906,37.0445,36.9547,37.0445,67353.0
2020-09-22 14:15:00,41.27,41.31,41.25,41.3,53026.0,37.0445,37.0804,37.0265,37.0714,53026.0
2020-09-22 14:20:00,41.29,41.3,41.21,41.23,22127.0,37.0624,37.0714,36.9906,37.0086,22127.0
2020-09-22 14:25:00,41.23,41.27,41.23,41.27,17645.0,37.0086,37.0445,37.0086,37.0445,17645.0
2020-09-22 14:30:00,41.27,41.33,41.27,41.27,24945.0,37.0445,37.0983,37.0445,37.0445,24945.0
2020-09-22 14:35:00,41.29,41.36,41.28,41.33,22871.0,37.0624,37.1252,37.0534,37.0983,22871.0
2020-09-22 14:40:00,41.33,41.35,41.31,41.34,18736.0,37.0983,37.1163,37.0804,37.1073,18736.0
2020-09-22 14:45:00,41.34,41.35,41.29,41.32,29116.0,37.1073,37.1163,37.0624,37.0893,29116.0
2020-09-22 14:50:00,41.32,41.33,41.29,41.29,21981.0,37.0893,37.0983,37.0624,37.0624,21981.0
2020-09-22 14:55:00,41.29,41.32,41.28,41.28,29562.0,37.0624,37.0893,37.0534,37.0534,29562.0
2020-09-22 15:00:00,41.28,41.29,41.24,41.28,25440.0,37.0534,37.0624,37.0175,37.0534,25440.0
2020-09-22 15:05:00,41.29,41.32,41.28,41.3,18317.0,37.0624,37.0893,37.0534,37.0714,18317.0
2020-09-22 15:10:00,41.3,41.36,41.3,41.36,49724.0,37.0714,37.1252,37.0714,37.1252,49724.0
2020-09-22 15:15:00,41.35,41.4,41.32,41.4,70766.0,37.1163,37.1611,37.0893,37.1611,70766.0
2020-09-22 15:20:00,41.39,41.4,41.35,41.39,48602.0,37.1522,37.1611,37.1163,37.1522,48602.0
2020-09-22 15:25:00,41.39,41.48,41.39,41.45,37644.0,37.1522,37.233,37.1522,37.206,37644.0
2020-09-22 15:30:00,41.45,41.45,41.38,41.4,42268.0,37.206,37.206,37.1432,37.1611,42268.0
2020-09-22 15:35:00,41.4,41.44,41.38,41.44,42438.0,37.1611,37.1971,37.1432,37.1971,42438.0
2020-09-22 15:40:00,41.43,41.46,41.4,41.41,35020.0,37.1881,37.215,37.1611,37.1701,35020.0
2020-09-22 15:45:00,41.41,41.46,41.4,41.43,43822.0,37.1701,37.215,37.1611,37.1881,43822.0
2020-09-22 15:50:00,41.42,41.42,41.3,41.32,62112.0,37.1791,37.1791,37.0714,37.0893,62112.0
2020-09-22 15:55:00,41.33,41.36,41.31,41.32,145940.0,37.0983,37.1252,37.0804,37.0893,145940.0
2020-09-23 09:30:00,41.32,41.6,41.3,41.51,57643.0,37.0893,37.3407,37.0714,37.2599,57643.0
2020-09-23 09:35:00,41.53,41.66,41.44,41.66,36984.0,37.2778,37.3945,37.1971,37.3945,36984.0
2020-09-23 09:40:00,41.66,41.69,41.5,41.54,41177.0,37.3945,37.4215,37.2509,37.2868,41177.0
2020-09-23 09:45:00,41.53,41.67,41.52,41.66,51899.0,37.2778,37.4035,37.2689,37.3945,51899.0
2020-09-23 09:50:00,41.66,41.66,41.52,41.53,40608.0,37.3945,37.3945,37.2689,37.2778,40608.0
2020-09-23 09:55:00,41.55,41.59,41.48,41.55,47115.0,37.2958,37.3317,37.233,37.2958,47115.0
2020-09-23 10:00:00,41.55,41.55,41.47,41.5,28578.0,37.2958,37.2958,37.224,37.2509,28578.0
2020-09-23 10:05:00,41.52,41.54,41.48,41.51,23819.0,37.2689,37.2868,37.233,37.2599,23819.0
2020-09-23 10:10:00,41.51,41.51,41.44,41.45,17828.0,37.2599,37.2599,37.1971,37.206,17828.0
2020-09-23 10:15:00,41.46,41.46,41.37,41.42,24199.0,37.215,37.215,37.1342,37.1791,24199.0
2020-09-23 10:20:00,41.41,41.45,41.37,41.4,25826.0,37.1701,37.206,37.1342,37.1611,25826.0
2020-09-23 10:25:00,41.39,41.45,41.38,41.43,25617.0,37.1522,37.206,37.1432,37.1881,25617.0
2020-09-23 10:30:00,41.44,41.49,41.37,41.37,21514.0,37.1971,37.2419,37.1342,37.1342,21514.0
2020-09-23 10:35:00,41.37,41.37,41.28,41.3,25183.0,37.1342,37.1342,37.0534,37.0714,25183.0
2020-09-23 10:40:00,41.3,41.38,41.3,41.35,65587.0,37.0714,37.1432,37.0714,37.1163,65587.0
2020-09-23 10:45:00,41.34,41.4,41.32,41.4,16707.0,37.1073,37.1611,37.0893,37.1611,16707.0
2020-09-23 10:50:00,41.4,41.4,41.36,41.36,20889.0,37.1611,37.1611,37.1252,37.1252,20889.0
2020-09-23 10:55:00,41.37,41.41,41.32,41.36,23738.0,37.1342,37.1701,37.0893,37.1252,23738.0
2020-09-23 11:00:00,41.36,41.4,41.33,41.39,27454.0,37.1252,37.1611,37.0983,37.1522,27454.0
2020-09-23 11:05:00,41.4,41.44,41.4,41.43,22160.0,37.1611,37.1971,37.1611,37.1881,22160.0
2020-09-23 11:10:00,41.43,41.45,41.35,41.36,31789.0,37.1881,37.206,37.1163,37.1252,31789.0
2020-09-23 11:15:00,41.36,41.39,41.32,41.38,21341.0,37.1252,37.1522,37.0893,37.1432,21341.0
2020-09-23 11:20:00,41.37,41.38,41.3,41.32,23087.0,37.1342,37.1432,37.0714,37.0893,23087.0
2020-09-23 11:25:00,41.32,41.37,41.28,41.32,33429.0,37.0893,37.1342,37.0534,37.0893,33429.0
2020-09-23 11:30:00,41.31,41.34,41.3,41.32,10373.0,37.0804,37.1073,37.0714,37.0893,10373.0
2020-09-23 11:35:00,41.33,41.39,41.31,41.38,18801.0,37.0983,37.1522,37.0804,37.1432,18801.0
2020-09-23 11:40:00,41.39,41.42,41.38,41.39,11909.0,37.1522,37.1791,37.1432,37.1522,11909.0
2020-09-23 11:45:00,41.39,41.39,41.3,41.31,12368.0,37.1522,37.1522,37.0714,37.0804,12368.0
2020-09-23 11:50:00,41.3,41.3,41.24,41.25,11939.0,37.0714,37.0714,37.0175,37.0265,11939.0
2020-09-23 11:55:00,41.25,41.26,41.21,41.25,21842.0,37.0265,37.0355,36.9906,37.0265,21842.0
2020-09-23 12:00:00,41.24,41.28,41.21,41.26,16937.0,37.0175,37.0534,36.9906,37.0355,16937.0
2020-09-23 12:05:00,41.26,41.28,41.23,41.26,10412.0,37.0355,37.0534,37.0086,37.0355,10412.0
2020-09-23 12:10:00,41.26,41.27,41.2,41.23,19004.0,37.0355,37.0445,36.9816,37.0086,19004.0
2020-09-23 12:15:00,41.23,41.26,41.19,41.2,11556.0,37.0086,37.0355,36.9726,36.9816,11556.0
2020-09-23 12:20:00,41.2,41.23,41.18,41.19,17036.0,36.9816,37.0086,36.9637,36.9726,17036.0
2020-09-23 12:25:00,41.2,41.27,41.2,41.25,16681.0,36.9816,37.0445,36.9816,37.0265,16681.0
2020-09-23 12:30:00,41.25,41.26,41.16,41.16,29416.0,37.0265,37.0355,36.9457,36.9457,29416.0
2020-09-23 12:35:00,41.16,41.21,41.15,41.2,44287.0,36.9457,36.9906,36.9367,36.9816,44287.0
2020-09-23 12:40:00,41.2,41.23,41.12,41.13,35588.0,36.9816,37.0086,36.9098,36.9188,35588.0
2020-09-23 12:45:00,41.13,41.14,41.1,41.14,16859.0,36.9188,36.9278,36.8919,36.9278,16859.0
2020-09-23 12:50:00,41.13,41.15,41.11,41.11,12580.0,36.9188,36.9367,36.9008,36.9008,12580.0
2020-09-23 12:55:00,41.12,41.2,41.11,41.18,19874.0,36.9098,36.9816,36.9008,36.9637,19874.0
2020-09-23 13:00:00,41.19,41.19,41.12,41.13,13117.0,36.9726,36.9726,36.9098,36.9188,13117.0
2020-09-23 13:05:00,41.13,41.18,41.12,41.16,16427.0,36.9188,36.9637,36.9098,36.9457,16427.0
2020-09-23 13:10:00,41.16,41.17,41.13,41.15,12581.0,36.9457,36.9547,36.9188,36.9367,12581.0
2020-09-23 13:15:00,41.15,41.19,41.11,41.16,18706.0,36.9367,36.9726,36.9008,36.9457,18706.0
2020-09-23 13:20:00,41.16,41.19,41.16,41.17,16557.0,36.9457,36.9726,36.9457,36.9547,16557.0
2020-09-23 13:25:00,41.17,41.17,41.11,41.13,14586.0,36.9547,36.9547,36.9008,36.9188,14586.0
2020-09-23 13:30:00,41.13,41.13,41.1,41.12,10677.0,36.9188,36.9188,36.8919,36.9098,10677.0
2020-09-23 13:35:00,41.12,41.12,41.09,41.12,15315.0,36.9098,36.9098,36.8829,36.9098,15315.0
2020-09-23 13:40:00,41.12,41.16,41.1,41.12,18183.0,36.9098,36.9457,36.8919,36.9098,18183.0
2020-09-23 13:45:00,41.12,41.12,41.07,41.09,26311.0,36.9098,36.9098,36.8649,36.8829,26311.0
2020-09-23 13:50:00,41.09,41.1,41.02,41.05,23921.0,36.8829,36.8919,36.8201,36.847,23921.0
2020-09-23 13:55:00,41.05,41.08,41.03,41.05,25328.0,36.847,36.8739,36.829,36.847,25328.0
2020-09-23 14:00:00,41.05,41.05,40.96,41.0,28652.0,36.847,36.847,36.7662,36.8021,28652.0
2020-09-23 14:05:00,41.0,41.0,40.96,40.97,16039.0,36.8021,36.8021,36.7662,36.7752,16039.0
2020-09-23 14:10:00,40.97,41.01,40.92,41.01,29646.0,36.7752,36.8111,36.7303,36.8111,29646.0
2020-09-23 14:15:00,41.0,41.0,40.77,40.78,29908.0,36.8021,36.8021,36.5957,36.6046,29908.0
2020-09-23 14:20:00,40.79,40.84,40.75,40.75,41760.0,36.6136,36.6585,36.5777,36.5777,41760.0
2020-09-23 14:25:00,40.74,40.79,40.73,40.76,30370.0,36.5687,36.6136,36.5597,36.5867,30370.0
2020-09-23 14:30:00,40.76,40.78,40.7,40.75,21461.0,36.5867,36.6046,36.5328,36.5777,21461.0
2020-09-23 14:35:00,40.75,40.75,40.69,40.72,18619.0,36.5777,36.5777,36.5238,36.5508,18619.0
2020-09-23 14:40:00,40.72,40.74,40.63,40.66,42840.0,36.5508,36.5687,36.47,36.4969,42840.0
2020-09-23 14:45:00,40.67,40.69,40.61,40.65,29605.0,36.5059,36.5238,36.452,36.4879,29605.0
2020-09-23 14:50:00,40.66,40.69,40.59,40.59,22864.0,36.4969,36.5238,36.4341,36.4341,22864.0
2020-09-23 14:55:00,40.59,40.61,40.55,40.57,32764.0,36.4341,36.452,36.3982,36.4161,32764.0
2020-09-23 15:00:00,40.58,40.63,40.48,40.48,39521.0,36.4251,36.47,36.3353,36.3353,39521.0
2020-09-23 15:05:00,40.47,40.5,40.39,40.43,48657.0,36.3264,36.3533,36.2546,36.2905,48657.0
2020-09-23 15:10:00,40.43,40.54,40.42,40.51,30014.0,36.2905,36.3892,36.2815,36.3623,30014.0
2020-09-23 15:15:00,40.5,40.5,40.38,40.45,41777.0,36.3533,36.3533,36.2456,36.3084,41777.0
2020-09-23 15:20:00,40.45,40.48,40.37,40.37,41458.0,36.3084,36.3353,36.2366,36.2366,41458.0
2020-09-23 15:25:00,40.37,40.5,40.36,40.5,57565.0,36.2366,36.3533,36.2276,36.3533,57565.0
2020-09-23 15:30:00,40.49,40.56,40.46,40.55,63634.0,36.3443,36.4072,36.3174,36.3982,63634.0
2020-09-23 15:35:00,40.55,40.58,40.43,40.47,98534.0,36.3982,36.4251,36.2905,36.3264,98534.0
2020-09-23 15:40:00,40.47,40.51,40.43,40.48,84406.0,36.3264,36.3623,36.2905,36.3353,84406.0
2020-09-23 15:45:00,40.47,40.49,40.37,40.41,120926.0,36.3264,36.3443,36.2366,36.2725,120926.0
2020-09-23 15:50:00,40.41,40.43,40.37,40.39,98397.0,36.2725,36.2905,36.2366,36.2546,98397.0
2020-09-23 15:55:00,40.39,40.49,40.3,40.34,370121.0,36.2546,36.3443,36.1738,36.2097,370121.0
2020-09-24 09:30:00,40.34,40.34,40.03,40.03,60088.0,36.2097,36.2097,35.9314,35.9314,60088.0
2020-09-24 09:35:00,40.02,40.1,39.82,39.84,95341.0,35.9224,35.9943,35.7429,35.7609,95341.0
2020-09-24 09:40:00,39.85,39.87,39.79,39.84,104834.0,35.7698,35.7878,35.716,35.7609,104834.0
2020-09-24 09:45:00,39.84,40.09,39.82,40.08,100250.0,35.7609,35.9853,35.7429,35.9763,100250.0
2020-09-24 09:50:00,40.08,40.26,40.08,40.23,66494.0,35.9763,36.1379,35.9763,36.1109,66494.0
2020-09-24 09:55:00,40.24,40.24,40.14,40.18,28591.0,36.1199,36.1199,36.0302,36.0661,28591.0
2020-09-24 10:00:00,40.2,40.35,40.2,40.23,49218.0,36.084,36.2187,36.084,36.1109,49218.0
2020-09-24 10:05:00,40.24,40.43,40.24,40.4,52560.0,36.1199,36.2905,36.1199,36.2635,52560.0
2020-09-24 10:10:00,40.4,40.48,40.36,40.46,37810.0,36.2635,36.3353,36.2276,36.3174,37810.0
2020-09-24 10:15:00,40.47,40.61,40.47,40.55,36870.0,36.3264,36.452,36.3264,36.3982,36870.0
2020-09-24 10:20:00,40.53,40.54,40.45,40.47,26672.0,36.3802,36.3892,36.3084,36.3264,26672.0
2020-09-24 10:25:00,40.47,40.5,40.44,40.47,19794.0,36.3264,36.3533,36.2994,36.3264,19794.0
2020-09-24 10:30:00,40.47,40.48,40.38,40.4,40718.0,36.3264,36.3353,36.2456,36.2635,40718.0
2020-09-24 10:35:00,40.41,40.51,40.38,40.47,46960.0,36.2725,36.3623,36.2456,36.3264,46960.0
2020-09-24 10:40:00,40.47,40.59,40.46,40.46,29887.0,36.3264,36.4341,36.3174,36.3174,29887.0
2020-09-24 10:45:00,40.47,40.57,40.47,40.5,27028.0,36.3264,36.4161,36.3264,36.3533,27028.0
2020-09-24 10:50:00,40.5,40.6,40.48,40.58,16591.0,36.3533,36.4431,36.3353,36.4251,16591.0
2020-09-24 10:55:00,40.58,40.64,40.51,40.63,23047.0,36.4251,36.479,36.3623,36.47,23047.0
2020-09-24 11:00:00,40.63,40.64,40.56,40.57,23523.0,36.47,36.479,36.4072,36.4161,23523.0
2020-09-24 11:05:00,40.57,40.59,40.44,40.45,32403.0,36.4161,36.4341,36.2994,36.3084,32403.0
2020-09-24 11:10:00,40.46,40.47,40.39,40.46,19250.0,36.3174,36.3264,36.2546,36.3174,19250.0
2020-09-24 11:15:00,40.46,40.47,40.37,40.39,23797.0,36.3174,36.3264,36.2366,36.2546,23797.0
2020-09-24 11:20:00,40.38,40.49,40.38,40.47,18177.0,36.2456,36.3443,36.2456,36.3264,18177.0
2020-09-24 11:25:00,40.47,40.54,40.47,40.5,20886.0,36.3264,36.3892,36.3264,36.3533,20886.0
2020-09-24 11:30:00,40.5,40.55,40.47,40.51,33170.0,36.3533,36.3982,36.3264,36.3623,33170.0
2020-09-24 11:35:00,40.51,40.59,40.5,40.58,15787.0,36.3623,36.4341,36.3533,36.4251,15787.0
2020-09-24 11:40:00,40.57,40.61,40.56,40.58,18431.0,36.4161,36.452,36.4072,36.4251,18431.0
2020-09-24 11:45:00,40.58,40.59,40.5,40.54,17782.0,36.4251,36.4341,36.3533,36.3892,17782.0
2020-09-24 11:50:00,40.54,40.6,40.54,40.59,18219.0,36.3892,36.4431,36.3892,36.4341,18219.0
2020-09-24 11:55:00,40.59,40.69,40.57,40.69,24110.0,36.4341,36.5238,36.4161,36.5238,24110.0
2020-09-24 12:00:00,40.69,40.74,40.69,40.73,19648.0,36.5238,36.5687,36.5238,36.5597,19648.0
2020-09-24 12:05:00,40.74,40.8,40.74,40.79,27525.0,36.5687,36.6226,36.5687,36.6136,27525.0
2020-09-24 12:10:00,40.78,40.78,40.74,40.76,13457.0,36.6046,36.6046,36.5687,36.5867,13457.0
2020-09-24 12:15:00,40.75,40.82,40.74,40.77,18184.0,36.5777,36.6405,36.5687,36.5957,18184.0
2020-09-24 12:20:00,40.78,40.8,40.74,40.75,29978.0,36.6046,36.6226,36.5687,36.5777,29978.0
2020-09-24 12:25:00,40.75,40.85,40.75,40.78,17601.0,36.5777,36.6675,36.5777,36.6046,17601.0
2020-09-24 12:30:00,40.78,40.78,40.65,40.68,13133.0,36.6046,36.6046,36.4879,36.5149,13133.0
2020-09-24 12:35:00,40.68,40.69,40.62,40.66,17388.0,36.5149,36.5238,36.461,36.4969,17388.0
2020-09-24 12:40:00,40.65,40.68,40.65,40.68,8980.0,36.4879,36.5149,36.4879,36.5149,8980.0
2020-09-24 12:45:00,40.68,40.71,40.67,40.7,13718.0,36.5149,36.5418,36.5059,36.5328,13718.0
2020-09-24 12:50:00,40.7,40.75,40.68,40.74,13635.0,36.5328,36.5777,36.5149,36.5687,13635.0
2020-09-24 12:55:00,40.73,40.84,40.72,40.84,53322.0,36.5597,36.6585,36.5508,36.6585,53322.0
2020-09-24 13:00:00,40.84,40.91,40.84,40.91,21749.0,36.6585,36.7213,36.6585,36.7213,21749.0
2020-09-24 13:05:00,40.91,40.96,40.89,40.95,33501.0,36.7213,36.7662,36.7034,36.7572,33501.0
2020-09-24 13:10:00,40.94,41.05,40.94,41.05,27116.0,36.7482,36.847,36.7482,36.847,27116.0
2020-09-24 13:15:00,41.04,41.11,41.04,41.05,22696.0,36.838,36.9008,36.838,36.847,22696.0
2020-09-24 13:20:00,41.05,41.13,41.04,41.09,15530.0,36.847,36.9188,36.838,36.8829,15530.0
2020-09-24 13:25:00,41.08,41.14,41.08,41.13,14344.0,36.8739,36.9278,36.8739,36.9188,14344.0
2020-09-24 13:30:00,41.13,41.23,41.12,41.21,37579.0,36.9188,37.0086,36.9098,36.9906,37579.0
2020-09-24 13:35:00,41.21,41.22,41.15,41.21,82919.0,36.9906,36.9996,36.9367,36.9906,82919.0
2020-09-24 13:40:00,41.22,41.27,41.17,41.2,38324.0,36.9996,37.0445,36.9547,36.9816,38324.0
2020-09-24 13:45:00,41.21,41.25,41.18,41.21,33592.0,36.9906,37.0265,36.9637,36.9906,33592.0
2020-09-24 13:50:00,41.2,41.3,41.2,41.3,183520.0,36.9816,37.0714,36.9816,37.0714,183520.0
2020-09-24 13:55:00,41.29,41.29,41.19,41.2,41202.0,37.0624,37.0624,36.9726,36.9816,41202.0
2020-09-24 14:00:00,41.21,41.23,41.2,41.22,63721.0,36.9906,37.0086,36.9816,36.9996,63721.0
2020-09-24 14:05:00,41.22,41.24,41.2,41.23,15193.0,36.9996,37.0175,36.9816,37.0086,15193.0
2020-09-24 14:10:00,41.23,41.23,41.19,41.21,15700.0,37.0086,37.0086,36.9726,36.9906,15700.0
2020-09-24 14:15:00,41.21,41.24,41.08,41.1,24313.0,36.9906,37.0175,36.8739,36.8919,24313.0
2020-09-24 14:20:00,41.09,41.11,41.05,41.1,19731.0,36.8829,36.9008,36.847,36.8919,19731.0
2020-09-24 14:25:00,41.09,41.16,41.09,41.13,36204.0,36.8829,36.9457,36.8829,36.9188,36204.0
2020-09-24 14:30:00,41.14,41.18,41.13,41.16,45809.0,36.9278,36.9637,36.9188,36.9457,45809.0
2020-09-24 14:35:00,41.16,41.18,41.13,41.17,51181.0,36.9457,36.9637,36.9188,36.9547,51181.0
2020-09-24 14:40:00,41.18,41.24,41.16,41.2,47055.0,36.9637,37.0175,36.9457,36.9816,47055.0
2020-09-24 14:45:00,41.2,41.21,41.05,41.06,50746.0,36.9816,36.9906,36.847,36.856,50746.0
2020-09-24 14:50:00,41.06,41.1,41.02,41.05,62284.0,36.856,36.8919,36.8201,36.847,62284.0
2020-09-24 14:55:00,41.04,41.05,40.98,41.0,71813.0,36.838,36.847,36.7842,36.8021,71813.0
2020-09-24 15:00:00,41.0,41.02,40.97,40.98,60253.0,36.8021,36.8201,36.7752,36.7842,60253.0
2020-09-24 15:05:00,40.99,41.03,40.96,40.97,41457.0,36.7931,36.829,36.7662,36.7752,41457.0
2020-09-24 15:10:00,40.96,41.0,40.9,40.98,67937.0,36.7662,36.8021,36.7123,36.7842,67937.0
2020-09-24 15:15:00,40.98,41.02,40.94,40.95,49318.0,36.7842,36.8201,36.7482,36.7572,49318.0
2020-09-24 15:20:00,40.95,40.95,40.81,40.84,49141.0,36.7572,36.7572,36.6316,36.6585,49141.0
2020-09-24 15:25:00,40.84,40.87,40.8,40.83,40675.0,36.6585,36.6854,36.6226,36.6495,40675.0
2020-09-24 15:30:00,40.82,40.88,40.79,40.86,61186.0,36.6405,36.6944,36.6136,36.6764,61186.0
2020-09-24 15:35:00,40.86,40.88,40.78,40.88,100179.0,36.6764,36.6944,36.6046,36.6944,100179.0
2020-09-24 15:40:00,40.87,40.91,40.86,40.89,68439.0,36.6854,36.7213,36.6764,36.7034,68439.0
2020-09-24 15:45:00,40.9,41.0,40.84,40.84,72354.0,36.7123,36.8021,36.6585,36.6585,72354.0
2020-09-24 15:50:00,40.85,40.93,40.83,40.92,118075.0,36.6675,36.7393,36.6495,36.7303,118075.0
2020-09-24 15:55:00,40.93,40.94,40.86,40.92,216765.0,36.7393,36.7482,36.6764,36.7303,216765.0
2020-09-25 09:30:00,40.38,40.54,40.38,40.5,90797.0,36.4783,36.6229,36.4783,36.5867,90797.0
2020-09-25 09:35:00,40.53,40.55,40.3,40.37,63702.0,36.6138,36.6319,36.4061,36.4693,63702.0
2020-09-25 09:40:00,40.37,40.62,40.37,40.61,44002.0,36.4693,36.6951,36.4693,36.6861,44002.0
2020-09-25 09:45:00,40.61,40.65,40.52,40.55,93039.0,36.6861,36.7222,36.6048,36.6319,93039.0
2020-09-25 09:50:00,40.57,40.64,40.51,40.56,69985.0,36.65,36.7132,36.5958,36.6409,69985.0
2020-09-25 09:55:00,40.56,40.59,40.42,40.44,76201.0,36.6409,36.668,36.5145,36.5325,76201.0
2020-09-25 10:00:00,40.43,40.44,40.38,40.41,46522.0,36.5235,36.5325,36.4783,36.5054,46522.0
2020-09-25 10:05:00,40.42,40.52,40.38,40.47,50852.0,36.5145,36.6048,36.4783,36.5596,50852.0
2020-09-25 10:10:00,40.47,40.47,40.2,40.23,82215.0,36.5596,36.5596,36.3157,36.3428,82215.0
2020-09-25 10:15:00,40.22,40.27,40.18,40.27,84968.0,36.3338,36.379,36.2977,36.379,84968.0
2020-09-25 10:20:00,40.27,40.42,40.27,40.38,44713.0,36.379,36.5145,36.379,36.4783,44713.0
2020-09-25 10:25:00,40.37,40.51,40.37,40.49,48669.0,36.4693,36.5958,36.4693,36.5777,48669.0
2020-09-25 10:30:00,40.49,40.5,40.38,40.38,45683.0,36.5777,36.5867,36.4783,36.4783,45683.0
2020-09-25 10:35:00,40.37,40.46,40.33,40.46,59236.0,36.4693,36.5506,36.4332,36.5506,59236.0
2020-09-25 10:40:00,40.46,40.55,40.43,40.55,126852.0,36.5506,36.6319,36.5235,36.6319,126852.0
2020-09-25 10:45:00,40.55,40.56,40.46,40.48,30435.0,36.6319,36.6409,36.5506,36.5687,30435.0
2020-09-25 10:50:00,40.48,40.54,40.44,40.52,50294.0,36.5687,36.6229,36.5325,36.6048,50294.0
2020-09-25 10:55:00,40.52,40.53,40.46,40.5,26729.0,36.6048,36.6138,36.5506,36.5867,26729.0
2020-09-25 11:00:00,40.51,40.51,40.28,40.29,35699.0,36.5958,36.5958,36.388,36.397,35699.0
2020-09-25 11:05:00,40.3,40.31,40.25,40.27,36820.0,36.4061,36.4151,36.3609,36.379,36820.0
2020-09-25 11:10:00,40.27,40.41,40.26,40.36,23048.0,36.379,36.5054,36.3699,36.4603,23048.0
2020-09-25 11:15:00,40.36,40.46,40.35,40.45,27466.0,36.4603,36.5506,36.4512,36.5416,27466.0
2020-09-25 11:20:00,40.44,40.45,40.41,40.44,19406.0,36.5325,36.5416,36.5054,36.5325,19406.0
2020-09-25 11:25:00,40.44,40.45,40.39,40.41,33163.0,36.5325,36.5416,36.4874,36.5054,33163.0
2020-09-25 11:30:00,40.41,40.44,40.38,40.44,14751.0,36.5054,36.5325,36.4783,36.5325,14751.0
2020-09-25 11:35:00,40.45,40.46,40.4,40.41,25776.0,36.5416,36.5506,36.4964,36.5054,25776.0
2020-09-25 11:40:00,40.41,40.41,40.33,40.34,22135.0,36.5054,36.5054,36.4332,36.4422,22135.0
2020-09-25 11:45:00,40.35,40.36,40.27,40.27,24617.0,36.4512,36.4603,36.379,36.379,24617.0
2020-09-25 11:50:00,40.27,40.28,40.23,40.24,32472.0,36.379,36.388,36.3428,36.3519,32472.0
2020-09-25 11:55:00,40.24,40.25,40.19,40.2,50504.0,36.3519,36.3609,36.3067,36.3157,50504.0
2020-09-25 12:00:00,40.21,40.24,40.2,40.23,34882.0,36.3248,36.3519,36.3157,36.3428,34882.0
2020-09-25 12:05:00,40.23,40.35,40.23,40.34,45462.0,36.3428,36.4512,36.3428,36.4422,45462.0
2020-09-25 12:10:00,40.35,40.43,40.33,40.41,25746.0,36.4512,36.5235,36.4332,36.5054,25746.0
2020-09-25 12:15:00,40.42,40.43,40.3,40.3,31169.0,36.5145,36.5235,36.4061,36.4061,31169.0
2020-09-25 12:20:00,40.31,40.35,40.29,40.33,32022.0,36.4151,36.4512,36.397,36.4332,32022.0
2020-09-25 12:25:00,40.33,40.33,40.27,40.29,32048.0,36.4332,36.4332,36.379,36.397,32048.0
2020-09-25 12:30:00,40.29,40.38,40.25,40.38,23542.0,36.397,36.4783,36.3609,36.4783,23542.0
2020-09-25 12:35:00,40.36,40.46,40.36,40.46,12042.0,36.4603,36.5506,36.4603,36.5506,12042.0
2020-09-25 12:40:00,40.46,40.51,40.45,40.49,19899.0,36.5506,36.5958,36.5416,36.5777,19899.0
2020-09-25 12:45:00,40.48,40.49,40.43,40.44,7714.0,36.5687,36.5777,36.5235,36.5325,7714.0
2020-09-25 12:50:00,40.44,40.52,40.43,40.52,13314.0,36.5325,36.6048,36.5235,36.6048,13314.0
2020-09-25 12:55:00,40.52,40.52,40.49,40.5,13691.0,36.6048,36.6048,36.5777,36.5867,13691.0
2020-09-25 13:00:00,40.5,40.52,40.45,40.51,29155.0,36.5867,36.6048,36.5416,36.5958,29155.0
2020-09-25 13:05:00,40.5,40.54,40.48,40.49,17598.0,36.5867,36.6229,36.5687,36.5777,17598.0
2020-09-25 13:10:00,40.5,40.5,40.46,40.47,24473.0,36.5867,36.5867,36.5506,36.5596,24473.0
2020-09-25 13:15:00,40.47,40.49,40.45,40.47,19968.0,36.5596,36.5777,36.5416,36.5596,19968.0
2020-09-25 13:20:00,40.47,40.53,40.46,40.48,25385.0,36.5596,36.6138,36.5506,36.5687,25385.0
2020-09-25 13:25:00,40.47,40.49,40.45,40.46,15315.0,36.5596,36.5777,36.5416,36.5506,15315.0
2020-09-25 13:30:00,40.46,40.5,40.45,40.48,23435.0,36.5506,36.5867,36.5416,36.5687,23435.0
2020-09-25 13:35:00,40.48,40.51,40.46,40.47,11499.0,36.5687,36.5958,36.5506,36.5596,11499.0
2020-09-25 13:40:00,40.47,40.52,40.46,40.51,35466.0,36.5596,36.6048,36.5506,36.5958,35466.0
2020-09-25 13:45:00,40.51,40.54,40.49,40.51,28436.0,36.5958,36.6229,36.5777,36.5958,28436.0
2020-09-25 13:50:00,40.52,40.53,40.5,40.52,27082.0,36.6048,36.6138,36.5867,36.6048,27082.0
2020-09-25 13:55:00,40.52,40.53,40.5,40.51,15571.0,36.6048,36.6138,36.5867,36.5958,15571.0
2020-09-25 14:00:00,40.51,40.58,40.49,40.57,40267.0,36.5958,36.659,36.5777,36.65,40267.0
2020-09-25 14:05:00,40.58,40.63,40.57,40.61,32197.0,36.659,36.7042,36.65,36.6861,32197.0
2020-09-25 14:10:00,40.61,40.61,40.57,40.58,9184.0,36.6861,36.6861,36.65,36.659,9184.0
2020-09-25 14:15:00,40.59,40.62,40.56,40.62,32857.0,36.668,36.6951,36.6409,36.6951,32857.0
2020-09-25 14:20:00,40.62,40.62,40.57,40.61,27492.0,36.6951,36.6951,36.65,36.6861,27492.0
2020-09-25 14:25:00,40.61,40.64,40.59,40.63,37298.0,36.6861,36.7132,36.668,36.7042,37298.0
2020-09-25 14:30:00,40.63,40.64,40.57,40.58,20416.0,36.7042,36.7132,36.65,36.659,20416.0
2020-09-25 14:35:00,40.58,40.6,40.56,40.57,28022.0,36.659,36.6771,36.6409,36.65,28022.0
2020-09-25 14:40:00,40.57,40.59,40.54,40.55,28085.0,36.65,36.668,36.6229,36.6319,28085.0
2020-09-25 14:45:00,40.55,40.57,40.55,40.57,16662.0,36.6319,36.65,36.6319,36.65,16662.0
2020-09-25 14:50:00,40.57,40.62,40.56,40.62,30849.0,36.65,36.6951,36.6409,36.6951,30849.0
2020-09-25 14:55:00,40.62,40.65,40.6,40.64,32499.0,36.6951,36.7222,36.6771,36.7132,32499.0
2020-09-25 15:00:00,40.65,40.67,40.63,40.66,18137.0,36.7222,36.7403,36.7042,36.7313,18137.0
2020-09-25 15:05:00,40.66,40.72,40.65,40.72,35271.0,36.7313,36.7855,36.7222,36.7855,35271.0
2020-09-25 15:10:00,40.72,40.75,40.67,40.69,35933.0,36.7855,36.8126,36.7403,36.7584,35933.0
2020-09-25 15:15:00,40.69,40.78,40.67,40.77,31541.0,36.7584,36.8397,36.7403,36.8306,31541.0
2020-09-25 15:20:00,40.77,40.78,40.74,40.77,26091.0,36.8306,36.8397,36.8035,36.8306,26091.0
2020-09-25 15:25:00,40.77,40.78,40.74,40.75,59467.0,36.8306,36.8397,36.8035,36.8126,59467.0
2020-09-25 15:30:00,40.74,40.75,40.58,40.58,76433.0,36.8035,36.8126,36.659,36.659,76433.0
2020-09-25 15:35:00,40.59,40.63,40.54,40.58,58341.0,36.668,36.7042,36.6229,36.659,58341.0
2020-09-25 15:40:00,40.58,40.59,40.52,40.55,53810.0,36.659,36.668,36.6048,36.6319,53810.0
2020-09-25 15:45:00,40.54,40.56,40.49,40.51,107961.0,36.6229,36.6409,36.5777,36.5958,107961.0
2020-09-25 15:50:00,40.52,40.53,40.46,40.52,114398.0,36.6048,36.6138,36.5506,36.6048,114398.0
2020-09-25 15:55:00,40.53,40.53,40.47,40.49,374676.0,36.6138,36.6138,36.5596,36.5777,374676.0
2020-09-28 09:30:00,41.08,41.27,41.05,41.19,103615.0,37.1107,37.2823,37.0836,37.2101,103615.0
2020-09-28 09:35:00,41.18,41.35,41.13,41.17,43337.0,37.201,37.3546,37.1559,37.192,43337.0
2020-09-28 09:40:00,41.19,41.26,41.15,41.15,34229.0,37.2101,37.2733,37.1739,37.1739,34229.0
2020-09-28 09:45:00,41.14,41.29,41.13,41.24,58278.0,37.1649,37.3004,37.1559,37.2552,58278.0
2020-09-28 09:50:00,41.23,41.3,41.15,41.22,33059.0,37.2462,37.3094,37.1739,37.2372,33059.0
2020-09-28 09:55:00,41.23,41.41,41.22,41.41,30733.0,37.2462,37.4088,37.2372,37.4088,30733.0
2020-09-28 10:00:00,41.41,41.45,41.39,41.44,23562.0,37.4088,37.4449,37.3907,37.4359,23562.0
2020-09-28 10:05:00,41.45,41.46,41.37,41.37,21735.0,37.4449,37.454,37.3727,37.3727,21735.0
2020-09-28 10:10:00,41.38,41.44,41.37,41.43,23862.0,37.3817,37.4359,37.3727,37.4269,23862.0
2020-09-28 10:15:00,41.44,41.53,41.42,41.51,49051.0,37.4359,37.5172,37.4178,37.4991,49051.0
2020-09-28 10:20:00,41.52,41.65,41.51,41.57,64877.0,37.5082,37.6256,37.4991,37.5533,64877.0
2020-09-28 10:25:00,41.56,41.67,41.51,41.57,206045.0,37.5443,37.6437,37.4991,37.5533,206045.0
2020-09-28 10:30:00,41.58,41.68,41.56,41.68,19569.0,37.5624,37.6527,37.5443,37.6527,19569.0
2020-09-28 10:35:00,41.68,41.68,41.61,41.65,34706.0,37.6527,37.6527,37.5895,37.6256,34706.0
2020-09-28 10:40:00,41.67,41.78,41.66,41.78,39915.0,37.6437,37.7431,37.6346,37.7431,39915.0
2020-09-28 10:45:00,41.78,41.79,41.68,41.73,35239.0,37.7431,37.7521,37.6527,37.6979,35239.0
2020-09-28 10:50:00,41.73,41.8,41.73,41.79,80832.0,37.6979,37.7611,37.6979,37.7521,80832.0
2020-09-28 10:55:00,41.78,41.82,41.76,41.8,51430.0,37.7431,37.7792,37.725,37.7611,51430.0
2020-09-28 11:00:00,41.81,41.84,41.77,41.77,43483.0,37.7702,37.7973,37.734,37.734,43483.0
2020-09-28 11:05:00,41.77,41.83,41.76,41.78,39296.0,37.734,37.7882,37.725,37.7431,39296.0
2020-09-28 11:10:00,41.78,41.81,41.77,41.78,33559.0,37.7431,37.7702,37.734,37.7431,33559.0
2020-09-28 11:15:00,41.79,41.83,41.78,41.83,23214.0,37.7521,37.7882,37.7431,37.7882,23214.0
2020-09-28 11:20:00,41.82,41.82,41.7,41.74,28288.0,37.7792,37.7792,37.6708,37.7069,28288.0
2020-09-28 11:25:00,41.75,41.76,41.66,41.76,31599.0,37.716,37.725,37.6346,37.725,31599.0
2020-09-28 11:30:00,41.76,41.89,41.75,41.87,86388.0,37.725,37.8424,37.716,37.8244,86388.0
2020-09-28 11:35:00,41.86,41.92,41.85,41.88,35993.0,37.8153,37.8695,37.8063,37.8334,35993.0
2020-09-28 11:40:00,41.88,41.88,41.78,41.84,28866.0,37.8334,37.8334,37.7431,37.7973,28866.0
2020-09-28 11:45:00,41.85,41.87,41.81,41.86,20093.0,37.8063,37.8244,37.7702,37.8153,20093.0
2020-09-28 11:50:00,41.85,41.87,41.82,41.86,14134.0,37.8063,37.8244,37.7792,37.8153,14134.0
2020-09-28 11:55:00,41.87,41.87,41.82,41.84,16178.0,37.8244,37.8244,37.7792,37.7973,16178.0
2020-09-28 12:00:00,41.84,41.87,41.82,41.86,23747.0,37.7973,37.8244,37.7792,37.8153,23747.0
2020-09-28 12:05:00,41.86,41.92,41.85,41.91,31043.0,37.8153,37.8695,37.8063,37.8605,31043.0
2020-09-28 12:10:00,41.9,41.95,41.9,41.95,31768.0,37.8515,37.8966,37.8515,37.8966,31768.0
2020-09-28 12:15:00,41.95,41.96,41.82,41.84,25566.0,37.8966,37.9057,37.7792,37.7973,25566.0
2020-09-28 12:20:00,41.84,41.86,41.81,41.86,12574.0,37.7973,37.8153,37.7702,37.8153,12574.0
2020-09-28 12:25:00,41.85,41.86,41.79,41.85,25439.0,37.8063,37.8153,37.7521,37.8063,25439.0
2020-09-28 12:30:00,41.85,41.87,41.81,41.84,29205.0,37.8063,37.8244,37.7702,37.7973,29205.0
2020-09-28 12:35:00,41.84,41.84,41.79,41.81,35665.0,37.7973,37.7973,37.7521,37.7702,35665.0
2020-09-28 12:40:00,41.82,41.87,41.81,41.86,17237.0,37.7792,37.8244,37.7702,37.8153,17237.0
2020-09-28 12:45:00,41.86,41.89,41.86,41.89,16988.0,37.8153,37.8424,37.8153,37.8424,16988.0
2020-09-28 12:50:00,41.89,41.91,41.88,41.88,15423.0,37.8424,37.8605,37.8334,37.8334,15423.0
2020-09-28 12:55:00,41.88,41.89,41.8,41.8,16496.0,37.8334,37.8424,37.7611,37.7611,16496.0
2020-09-28 13:00:00,41.8,41.86,41.79,41.84,23463.0,37.7611,37.8153,37.7521,37.7973,23463.0
2020-09-28 13:05:00,41.84,41.85,41.8,41.8,21725.0,37.7973,37.8063,37.7611,37.7611,21725.0
2020-09-28 13:10:00,41.82,41.85,41.8,41.85,17430.0,37.7792,37.8063,37.7611,37.8063,17430.0
2020-09-28 13:15:00,41.84,41.86,41.8,41.82,20327.0,37.7973,37.8153,37.7611,37.7792,20327.0
2020-09-28 13:20:00,41.82,41.82,41.77,41.77,20118.0,37.7792,37.7792,37.734,37.734,20118.0
2020-09-28 13:25:00,41.77,41.77,41.67,41.67,33405.0,37.734,37.734,37.6437,37.6437,33405.0
2020-09-28 13:30:00,41.68,41.72,41.67,41.67,18945.0,37.6527,37.6889,37.6437,37.6437,18945.0
2020-09-28 13:35:00,41.68,41.69,41.65,41.68,17662.0,37.6527,37.6618,37.6256,37.6527,17662.0
2020-09-28 13:40:00,41.69,41.69,41.65,41.65,31911.0,37.6618,37.6618,37.6256,37.6256,31911.0
2020-09-28 13:45:00,41.66,41.7,41.65,41.7,20720.0,37.6346,37.6708,37.6256,37.6708,20720.0
2020-09-28 13:50:00,41.7,41.74,41.7,41.73,22088.0,37.6708,37.7069,37.6708,37.6979,22088.0
2020-09-28 13:55:00,41.73,41.74,41.69,41.69,23865.0,37.6979,37.7069,37.6618,37.6618,23865.0
2020-09-28 14:00:00,41.7,41.71,41.68,41.7,24108.0,37.6708,37.6798,37.6527,37.6708,24108.0
2020-09-28 14:05:00,41.71,41.71,41.69,41.71,27484.0,37.6798,37.6798,37.6618,37.6798,27484.0
2020-09-28 14:10:00,41.7,41.73,41.7,41.72,36861.0,37.6708,37.6979,37.6708,37.6889,36861.0
2020-09-28 14:15:00,41.72,41.73,41.7,41.72,31165.0,37.6889,37.6979,37.6708,37.6889,31165.0
2020-09-28 14:20:00,41.72,41.72,41.65,41.68,18722.0,37.6889,37.6889,37.6256,37.6527,18722.0
2020-09-28 14:25:00,41.68,41.7,41.66,41.68,24639.0,37.6527,37.6708,37.6346,37.6527,24639.0
2020-09-28 14:30:00,41.68,41.71,41.67,41.7,24505.0,37.6527,37.6798,37.6437,37.6708,24505.0
2020-09-28 14:35:00,41.7,41.71,41.67,41.71,36852.0,37.6708,37.6798,37.6437,37.6798,36852.0
2020-09-28 14:40:00,41.71,41.72,41.68,41.69,28798.0,37.6798,37.6889,37.6527,37.6618,28798.0
2020-09-28 14:45:00,41.68,41.7,41.66,41.66,17698.0,37.6527,37.6708,37.6346,37.6346,17698.0
2020-09-28 14:50:00,41.66,41.67,41.64,41.66,18342.0,37.6346,37.6437,37.6166,37.6346,18342.0
2020-09-28 14:55:00,41.65,41.67,41.64,41.67,24826.0,37.6256,37.6437,37.6166,37.6437,24826.0
2020-09-28 15:00:00,41.66,41.68,41.6,41.64,38238.0,37.6346,37.6527,37.5804,37.6166,38238.0
2020-09-28 15:05:00,41.63,41.66,41.59,41.61,39800.0,37.6075,37.6346,37.5714,37.5895,39800.0
2020-09-28 15:10:00,41.6,41.63,41.58,41.63,28668.0,37.5804,37.6075,37.5624,37.6075,28668.0
2020-09-28 15:15:00,41.62,41.65,41.59,41.61,36879.0,37.5985,37.6256,37.5714,37.5895,36879.0
2020-09-28 15:20:00,41.61,41.63,41.57,41.57,39271.0,37.5895,37.6075,37.5533,37.5533,39271.0
2020-09-28 15:25:00,41.58,41.64,41.57,41.61,32207.0,37.5624,37.6166,37.5533,37.5895,32207.0
2020-09-28 15:30:00,41.62,41.63,41.52,41.57,50485.0,37.5985,37.6075,37.5082,37.5533,50485.0
2020-09-28 15:35:00,41.57,41.58,41.51,41.52,58520.0,37.5533,37.5624,37.4991,37.5082,58520.0
2020-09-28 15:40:00,41.52,41.55,41.5,41.53,47339.0,37.5082,37.5353,37.4901,37.5172,47339.0
2020-09-28 15:45:00,41.53,41.54,41.45,41.47,70586.0,37.5172,37.5262,37.4449,37.463,70586.0
2020-09-28 15:50:00,41.46,41.51,41.42,41.44,102584.0,37.454,37.4991,37.4178,37.4359,102584.0
2020-09-28 15:55:00,41.45,41.47,41.37,41.47,232324.0,37.4449,37.463,37.3727,37.463,232324.0
2020-09-29 09:30:00,41.41,41.46,41.34,41.37,48427.0,37.4088,37.454,37.3456,37.3727,48427.0
2020-09-29 09:35:00,41.36,41.36,41.18,41.21,41842.0,37.3636,37.3636,37.201,37.2281,41842.0
2020-09-29 09:40:00,41.21,41.26,41.11,41.13,84896.0,37.2281,37.2733,37.1378,37.1559,84896.0
2020-09-29 09:45:00,41.13,41.2,41.12,41.18,67480.0,37.1559,37.2191,37.1468,37.201,67480.0
2020-09-29 09:50:00,41.17,41.17,41.04,41.12,49050.0,37.192,37.192,37.0746,37.1468,49050.0
2020-09-29 09:55:00,41.13,41.19,41.09,41.12,84916.0,37.1559,37.2101,37.1197,37.1468,84916.0
2020-09-29 10:00:00,41.12,41.25,41.09,41.25,58327.0,37.1468,37.2643,37.1197,37.2643,58327.0
2020-09-29 10:05:00,41.24,41.25,41.05,41.11,41678.0,37.2552,37.2643,37.0836,37.1378,41678.0
2020-09-29 10:10:00,41.11,41.18,41.1,41.17,20453.0,37.1378,37.201,37.1288,37.192,20453.0
2020-09-29 10:15:00,41.16,41.2,41.08,41.09,20823.0,37.183,37.2191,37.1107,37.1197,20823.0
2020-09-29 10:20:00,41.09,41.16,41.09,41.14,22237.0,37.1197,37.183,37.1197,37.1649,22237.0
2020-09-29 10:25:00,41.14,41.16,41.03,41.03,26133.0,37.1649,37.183,37.0655,37.0655,26133.0
2020-09-29 10:30:00,41.04,41.09,41.0,41.01,17767.0,37.0746,37.1197,37.0384,37.0475,17767.0
2020-09-29 10:35:00,41.01,41.01,40.91,40.97,19433.0,37.0475,37.0475,36.9571,37.0113,19433.0
2020-09-29 10:40:00,40.96,40.97,40.87,40.95,22511.0,37.0023,37.0113,36.921,36.9933,22511.0
2020-09-29 10:45:00,40.94,40.98,40.89,40.95,20544.0,36.9842,37.0204,36.9391,36.9933,20544.0
2020-09-29 10:50:00,40.95,40.99,40.92,40.95,28560.0,36.9933,37.0294,36.9662,36.9933,28560.0
2020-09-29 10:55:00,40.96,40.97,40.94,40.95,36995.0,37.0023,37.0113,36.9842,36.9933,36995.0
2020-09-29 11:00:00,40.94,40.95,40.86,40.91,41959.0,36.9842,36.9933,36.9119,36.9571,41959.0
2020-09-29 11:05:00,40.91,40.96,40.87,40.88,22640.0,36.9571,37.0023,36.921,36.93,22640.0
2020-09-29 11:10:00,40.88,40.92,40.87,40.88,13864.0,36.93,36.9662,36.921,36.93,13864.0
2020-09-29 11:15:00,40.88,40.95,40.87,40.95,17883.0,36.93,36.9933,36.921,36.9933,17883.0
2020-09-29 11:20:00,40.94,40.99,40.93,40.99,28085.0,36.9842,37.0294,36.9752,37.0294,28085.0
2020-09-29 11:25:00,41.0,41.02,40.98,41.0,51617.0,37.0384,37.0565,37.0204,37.0384,51617.0
2020-09-29 11:30:00,41.0,41.02,40.96,41.02,28093.0,37.0384,37.0565,37.0023,37.0565,28093.0
2020-09-29 11:35:00,41.01,41.04,40.99,41.01,25165.0,37.0475,37.0746,37.0294,37.0475,25165.0
2020-09-29 11:40:00,41.0,41.0,40.8,40.82,18525.0,37.0384,37.0384,36.8577,36.8758,18525.0
2020-09-29 11:45:00,40.82,40.83,40.77,40.79,18569.0,36.8758,36.8848,36.8306,36.8487,18569.0
2020-09-29 11:50:00,40.8,40.84,40.78,40.8,21560.0,36.8577,36.8939,36.8397,36.8577,21560.0
2020-09-29 11:55:00,40.8,40.84,40.79,40.82,24143.0,36.8577,36.8939,36.8487,36.8758,24143.0
2020-09-29 12:00:00,40.82,40.82,40.75,40.75,12072.0,36.8758,36.8758,36.8126,36.8126,12072.0
2020-09-29 12:05:00,40.75,40.82,40.73,40.82,8744.0,36.8126,36.8758,36.7945,36.8758,8744.0
2020-09-29 12:10:00,40.81,40.82,40.79,40.8,12620.0,36.8668,36.8758,36.8487,36.8577,12620.0
2020-09-29 12:15:00,40.81,40.82,40.79,40.8,15068.0,36.8668,36.8758,36.8487,36.8577,15068.0
2020-09-29 12:20:00,40.81,40.81,40.74,40.74,13045.0,36.8668,36.8668,36.8035,36.8035,13045.0
2020-09-29 12:25:00,40.74,40.85,40.74,40.84,19175.0,36.8035,36.9029,36.8035,36.8939,19175.0
2020-09-29 12:30:00,40.85,40.86,40.83,40.84,15895.0,36.9029,36.9119,36.8848,36.8939,15895.0
2020-09-29 12:35:00,40.85,40.85,40.82,40.84,11493.0,36.9029,36.9029,36.8758,36.8939,11493.0
2020-09-29 12:40:00,40.83,40.83,40.78,40.78,8014.0,36.8848,36.8848,36.8397,36.8397,8014.0
2020-09-29 12:45:00,40.79,40.9,40.78,40.9,14711.0,36.8487,36.9481,36.8397,36.9481,14711.0
2020-09-29 12:50:00,40.89,40.92,40.89,40.91,5185.0,36.9391,36.9662,36.9391,36.9571,5185.0
2020-09-29 12:55:00,40.91,40.92,40.89,40.92,11952.0,36.9571,36.9662,36.9391,36.9662,11952.0
2020-09-29 13:00:00,40.92,40.97,40.92,40.97,14305.0,36.9662,37.0113,36.9662,37.0113,14305.0
2020-09-29 13:05:00,40.97,40.97,40.89,40.89,19825.0,37.0113,37.0113,36.9391,36.9391,19825.0
2020-09-29 13:10:00,40.9,40.91,40.86,40.88,23463.0,36.9481,36.9571,36.9119,36.93,23463.0
2020-09-29 13:15:00,40.89,40.95,40.86,40.94,13382.0,36.9391,36.9933,36.9119,36.9842,13382.0
2020-09-29 13:20:00,40.94,40.96,40.92,40.96,15978.0,36.9842,37.0023,36.9662,37.0023,15978.0
2020-09-29 13:25:00,40.95,41.0,40.94,41.0,9084.0,36.9933,37.0384,36.9842,37.0384,9084.0
2020-09-29 13:30:00,41.0,41.01,40.96,40.98,16674.0,37.0384,37.0475,37.0023,37.0204,16674.0
2020-09-29 13:35:00,40.99,41.0,40.93,40.94,14900.0,37.0294,37.0384,36.9752,36.9842,14900.0
2020-09-29 13:40:00,40.95,40.95,40.92,40.93,11776.0,36.9933,36.9933,36.9662,36.9752,11776.0
2020-09-29 13:45:00,40.94,40.96,40.93,40.96,10568.0,36.9842,37.0023,36.9752,37.0023,10568.0
2020-09-29 13:50:00,40.97,41.09,40.96,41.06,37931.0,37.0113,37.1197,37.0023,37.0926,37931.0
2020-09-29 13:55:00,41.07,41.07,41.04,41.04,10948.0,37.1017,37.1017,37.0746,37.0746,10948.0
2020-09-29 14:00:00,41.05,41.07,41.03,41.05,37486.0,37.0836,37.1017,37.0655,37.0836,37486.0
2020-09-29 14:05:00,41.04,41.04,41.02,41.02,25630.0,37.0746,37.0746,37.0565,37.0565,25630.0
2020-09-29 14:10:00,41.02,41.04,41.01,41.02,20124.0,37.0565,37.0746,37.0475,37.0565,20124.0
2020-09-29 14:15:00,41.03,41.05,40.99,41.05,29938.0,37.0655,37.0836,37.0294,37.0836,29938.0
2020-09-29 14:20:00,41.04,41.07,41.02,41.03,36469.0,37.0746,37.1017,37.0565,37.0655,36469.0
2020-09-29 14:25:00,41.03,41.13,41.01,41.13,61668.0,37.0655,37.1559,37.0475,37.1559,61668.0
2020-09-29 14:30:00,41.12,41.18,41.12,41.15,17541.0,37.1468,37.201,37.1468,37.1739,17541.0
2020-09-29 14:35:00,41.14,41.17,41.12,41.16,14028.0,37.1649,37.192,37.1468,37.183,14028.0
2020-09-29 14:40:00,41.16,41.17,41.14,41.14,16525.0,37.183,37.192,37.1649,37.1649,16525.0
2020-09-29 14:45:00,41.14,41.14,41.07,41.08,27819.0,37.1649,37.1649,37.1017,37.1107,27819.0
2020-09-29 14:50:00,41.07,41.11,41.03,41.04,74539.0,37.1017,37.1378,37.0655,37.0746,74539.0
2020-09-29 14:55:00,41.05,41.06,41.03,41.05,40746.0,37.0836,37.0926,37.0655,37.0836,40746.0
2020-09-29 15:00:00,41.05,41.07,40.99,41.01,40261.0,37.0836,37.1017,37.0294,37.0475,40261.0
2020-09-29 15:05:00,41.02,41.03,40.99,41.0,32140.0,37.0565,37.0655,37.0294,37.0384,32140.0
2020-09-29 15:10:00,41.01,41.02,40.99,41.01,17900.0,37.0475,37.0565,37.0294,37.0475,17900.0
2020-09-29 15:15:00,41.02,41.06,41.0,41.05,51186.0,37.0565,37.0926,37.0384,37.0836,51186.0
2020-09-29 15:20:00,41.05,41.05,40.98,41.04,209216.0,37.0836,37.0836,37.0204,37.0746,209216.0
2020-09-29 15:25:00,41.05,41.06,40.99,41.02,61249.0,37.0836,37.0926,37.0294,37.0565,61249.0
2020-09-29 15:30:00,41.02,41.1,41.0,41.1,64893.0,37.0565,37.1288,37.0384,37.1288,64893.0
2020-09-29 15:35:00,41.11,41.11,40.91,41.01,219406.0,37.1378,37.1378,36.9571,37.0475,219406.0
2020-09-29 15:40:00,41.0,41.07,40.98,41.06,196346.0,37.0384,37.1017,37.0204,37.0926,196346.0
2020-09-29 15:45:00,41.06,41.17,41.05,41.14,82025.0,37.0926,37.192,37.0836,37.1649,82025.0
2020-09-29 15:50:00,41.15,41.16,41.08,41.09,97252.0,37.1739,37.183,37.1107,37.1197,97252.0
2020-09-29 15:55:00,41.09,41.1,40.95,40.96,335917.0,37.1197,37.1288,36.9933,37.0023,335917.0
2020-09-30 09:30:00,41.16,41.42,40.96,41.39,57293.0,37.183,37.4178,37.0023,37.3907,57293.0
2020-09-30 09:35:00,41.36,41.47,41.24,41.35,51656.0,37.3636,37.463,37.2552,37.3546,51656.0
2020-09-30 09:40:00,41.35,41.37,41.25,41.28,30171.0,37.3546,37.3727,37.2643,37.2914,30171.0
2020-09-30 09:45:00,41.26,41.38,41.2,41.26,38000.0,37.2733,37.3817,37.2191,37.2733,38000.0
2020-09-30 09:50:00,41.26,41.28,41.19,41.21,28170.0,37.2733,37.2914,37.2101,37.2281,28170.0
2020-09-30 09:55:00,41.22,41.34,41.22,41.26,36926.0,37.2372,37.3456,37.2372,37.2733,36926.0
2020-09-30 10:00:00,41.26,41.43,41.22,41.43,37772.0,37.2733,37.4269,37.2372,37.4269,37772.0
2020-09-30 10:05:00,41.44,41.47,41.36,41.38,28056.0,37.4359,37.463,37.3636,37.3817,28056.0
2020-09-30 10:10:00,41.38,41.4,41.32,41.37,39441.0,37.3817,37.3998,37.3275,37.3727,39441.0
2020-09-30 10:15:00,41.37,41.4,41.32,41.33,46403.0,37.3727,37.3998,37.3275,37.3365,46403.0
2020-09-30 10:20:00,41.33,41.34,41.3,41.34,19493.0,37.3365,37.3456,37.3094,37.3456,19493.0
2020-09-30 10:25:00,41.33,41.35,41.25,41.34,21518.0,37.3365,37.3546,37.2643,37.3456,21518.0
2020-09-30 10:30:00,41.35,41.36,41.31,41.33,21355.0,37.3546,37.3636,37.3185,37.3365,21355.0
2020-09-30 10:35:00,41.34,41.41,41.33,41.37,38679.0,37.3456,37.4088,37.3365,37.3727,38679.0
2020-09-30 10:40:00,41.37,41.43,41.32,41.41,95158.0,37.3727,37.4269,37.3275,37.4088,95158.0
2020-09-30 10:45:00,41.41,41.56,41.41,41.49,21043.0,37.4088,37.5443,37.4088,37.4811,21043.0
2020-09-30 10:50:00,41.5,41.53,41.45,41.48,14774.0,37.4901,37.5172,37.4449,37.472,14774.0
2020-09-30 10:55:00,41.48,41.53,41.4,41.4,16304.0,37.472,37.5172,37.3998,37.3998,16304.0
2020-09-30 11:00:00,41.4,41.4,41.34,41.35,21564.0,37.3998,37.3998,37.3456,37.3546,21564.0
2020-09-30 11:05:00,41.35,41.43,41.35,41.39,24926.0,37.3546,37.4269,37.3546,37.3907,24926.0
2020-09-30 11:10:00,41.4,41.46,41.39,41.41,27460.0,37.3998,37.454,37.3907,37.4088,27460.0
2020-09-30 11:15:00,41.42,41.43,41.34,41.41,45002.0,37.4178,37.4269,37.3456,37.4088,45002.0
2020-09-30 11:20:00,41.41,41.43,41.3,41.3,29796.0,37.4088,37.4269,37.3094,37.3094,29796.0
2020-09-30 11:25:00,41.31,41.38,41.26,41.26,37707.0,37.3185,37.3817,37.2733,37.2733,37707.0
2020-09-30 11:30:00,41.26,41.28,41.23,41.23,25023.0,37.2733,37.2914,37.2462,37.2462,25023.0
2020-09-30 11:35:00,41.23,41.27,41.18,41.21,26485.0,37.2462,37.2823,37.201,37.2281,26485.0
2020-09-30 11:40:00,41.2,41.22,41.15,41.19,36350.0,37.2191,37.2372,37.1739,37.2101,36350.0
2020-09-30 11:45:00,41.19,41.21,41.18,41.21,14685.0,37.2101,37.2281,37.201,37.2281,14685.0
2020-09-30 11:50:00,41.21,41.21,41.11,41.13,27565.0,37.2281,37.2281,37.1378,37.1559,27565.0
2020-09-30 11:55:00,41.12,41.15,41.09,41.09,24713.0,37.1468,37.1739,37.1197,37.1197,24713.0
2020-09-30 12:00:00,41.09,41.16,41.09,41.13,27786.0,37.1197,37.183,37.1197,37.1559,27786.0
2020-09-30 12:05:00,41.12,41.14,41.1,41.14,19051.0,37.1468,37.1649,37.1288,37.1649,19051.0
2020-09-30 12:10:00,41.14,41.18,41.13,41.18,21286.0,37.1649,37.201,37.1559,37.201,21286.0
2020-09-30 12:15:00,41.19,41.25,41.19,41.22,31564.0,37.2101,37.2643,37.2101,37.2372,31564.0
2020-09-30 12:20:00,41.23,41.38,41.22,41.34,33259.0,37.2462,37.3817,37.2372,37.3456,33259.0
2020-09-30 12:25:00,41.34,41.34,41.28,41.31,17601.0,37.3456,37.3456,37.2914,37.3185,17601.0
2020-09-30 12:30:00,41.31,41.33,41.24,41.26,11756.0,37.3185,37.3365,37.2552,37.2733,11756.0
2020-09-30 12:35:00,41.25,41.29,41.22,41.27,24247.0,37.2643,37.3004,37.2372,37.2823,24247.0
2020-09-30 12:40:00,41.27,41.28,41.2,41.21,30318.0,37.2823,37.2914,37.2191,37.2281,30318.0
2020-09-30 12:45:00,41.21,41.22,41.18,41.18,21830.0,37.2281,37.2372,37.201,37.201,21830.0
2020-09-30 12:50:00,41.18,41.27,41.16,41.22,35027.0,37.201,37.2823,37.183,37.2372,35027.0
2020-09-30 12:55:00,41.23,41.33,41.22,41.3,17458.0,37.2462,37.3365,37.2372,37.3094,17458.0
2020-09-30 13:00:00,41.3,41.31,41.23,41.24,15664.0,37.3094,37.3185,37.2462,37.2552,15664.0
2020-09-30 13:05:00,41.23,41.28,41.22,41.25,31545.0,37.2462,37.2914,37.2372,37.2643,31545.0
2020-09-30 13:10:00,41.25,41.25,41.21,41.23,16597.0,37.2643,37.2643,37.2281,37.2462,16597.0
2020-09-30 13:15:00,41.23,41.25,41.2,41.22,19538.0,37.2462,37.2643,37.2191,37.2372,19538.0
2020-09-30 13:20:00,41.21,41.25,41.16,41.25,99119.0,37.2281,37.2643,37.183,37.2643,99119.0
2020-09-30 13:25:00,41.25,41.28,41.24,41.25,17271.0,37.2643,37.2914,37.2552,37.2643,17271.0
2020-09-30 13:30:00,41.25,41.33,41.25,41.31,17558.0,37.2643,37.3365,37.2643,37.3185,17558.0
2020-09-30 13:35:00,41.33,41.36,41.32,41.36,18523.0,37.3365,37.3636,37.3275,37.3636,18523.0
2020-09-30 13:40:00,41.36,41.4,41.35,41.39,14610.0,37.3636,37.3998,37.3546,37.3907,14610.0
2020-09-30 13:45:00,41.38,41.39,41.34,41.34,24620.0,37.3817,37.3907,37.3456,37.3456,24620.0
2020-09-30 13:50:00,41.34,41.35,41.32,41.32,12587.0,37.3456,37.3546,37.3275,37.3275,12587.0
2020-09-30 13:55:00,41.33,41.33,41.28,41.28,23587.0,37.3365,37.3365,37.2914,37.2914,23587.0
2020-09-30 14:00:00,41.28,41.3,41.26,41.29,17921.0,37.2914,37.3094,37.2733,37.3004,17921.0
2020-09-30 14:05:00,41.28,41.38,41.27,41.38,16823.0,37.2914,37.3817,37.2823,37.3817,16823.0
2020-09-30 14:10:00,41.38,41.4,41.34,41.39,19506.0,37.3817,37.3998,37.3456,37.3907,19506.0
2020-09-30 14:15:00,41.39,41.47,41.38,41.44,27942.0,37.3907,37.463,37.3817,37.4359,27942.0
2020-09-30 14:20:00,41.44,41.47,41.27,41.31,65047.0,37.4359,37.463,37.2823,37.3185,65047.0
2020-09-30 14:25:00,41.31,41.31,41.14,41.18,36947.0,37.3185,37.3185,37.1649,37.201,36947.0
2020-09-30 14:30:00,41.17,41.17,41.08,41.09,37850.0,37.192,37.192,37.1107,37.1197,37850.0
2020-09-30 14:35:00,41.09,41.11,41.0,41.0,21567.0,37.1197,37.1378,37.0384,37.0384,21567.0
2020-09-30 14:40:00,41.01,41.04,40.94,40.96,29286.0,37.0475,37.0746,36.9842,37.0023,29286.0
2020-09-30 14:45:00,40.96,40.97,40.81,40.86,36631.0,37.0023,37.0113,36.8668,36.9119,36631.0
2020-09-30 14:50:00,40.85,40.96,40.85,40.91,29872.0,36.9029,37.0023,36.9029,36.9571,29872.0
2020-09-30 14:55:00,40.92,41.07,40.9,41.05,32569.0,36.9662,37.1017,36.9481,37.0836,32569.0
2020-09-30 15:00:00,41.04,41.08,40.95,40.96,37490.0,37.0746,37.1107,36.9933,37.0023,37490.0
2020-09-30 15:05:00,40.97,41.03,40.95,40.98,32751.0,37.0113,37.0655,36.9933,37.0204,32751.0
2020-09-30 15:10:00,40.97,40.99,40.77,40.77,80926.0,37.0113,37.0294,36.8306,36.8306,80926.0
2020-09-30 15:15:00,40.76,40.82,40.67,40.69,60163.0,36.8216,36.8758,36.7403,36.7584,60163.0
2020-09-30 15:20:00,40.69,40.72,40.6,40.71,56470.0,36.7584,36.7855,36.6771,36.7764,56470.0
2020-09-30 15:25:00,40.72,40.83,40.68,40.8,57302.0,36.7855,36.8848,36.7493,36.8577,57302.0
2020-09-30 15:30:00,40.8,40.8,40.74,40.77,73178.0,36.8577,36.8577,36.8035,36.8306,73178.0
2020-09-30 15:35:00,40.77,40.84,40.74,40.77,63342.0,36.8306,36.8939,36.8035,36.8306,63342.0
2020-09-30 15:40:00,40.77,40.81,40.72,40.79,96650.0,36.8306,36.8668,36.7855,36.8487,96650.0
2020-09-30 15:45:00,40.79,40.9,40.77,40.88,104479.0,36.8487,36.9481,36.8306,36.93,104479.0
2020-09-30 15:50:00,40.87,40.98,40.86,40.91,156816.0,36.921,37.0204,36.9119,36.9571,156816.0
2020-09-30 15:55:00,40.93,40.96,40.84,40.84,427968.0,36.9752,37.0023,36.8939,36.8939,427968.0
2020-10-01 09:30:00,41.24,41.39,41.17,41.29,61981.0,37.2552,37.3907,37.192,37.3004,61981.0
2020-10-01 09:35:00,41.29,41.29,41.14,41.15,45821.0,37.3004,37.3004,37.1649,37.1739,45821.0
2020-10-01 09:40:00,41.17,41.28,41.11,41.14,64152.0,37.192,37.2914,37.1378,37.1649,64152.0
2020-10-01 09:45:00,41.12,41.14,41.02,41.05,39166.0,37.1468,37.1649,37.0565,37.0836,39166.0
2020-10-01 09:50:00,41.03,41.1,40.97,40.99,40761.0,37.0655,37.1288,37.0113,37.0294,40761.0
2020-10-01 09:55:00,40.99,41.02,40.92,40.93,20894.0,37.0294,37.0565,36.9662,36.9752,20894.0
2020-10-01 10:00:00,40.95,41.04,40.87,40.95,104874.0,36.9933,37.0746,36.921,36.9933,104874.0
2020-10-01 10:05:00,40.94,40.94,40.83,40.91,36620.0,36.9842,36.9842,36.8848,36.9571,36620.0
2020-10-01 10:10:00,40.91,40.97,40.85,40.94,28254.0,36.9571,37.0113,36.9029,36.9842,28254.0
2020-10-01 10:15:00,40.95,40.95,40.75,40.8,93635.0,36.9933,36.9933,36.8126,36.8577,93635.0
2020-10-01 10:20:00,40.81,40.87,40.76,40.84,44522.0,36.8668,36.921,36.8216,36.8939,44522.0
2020-10-01 10:25:00,40.84,40.89,40.74,40.87,49677.0,36.8939,36.9391,36.8035,36.921,49677.0
2020-10-01 10:30:00,40.87,40.99,40.82,40.98,37460.0,36.921,37.0294,36.8758,37.0204,37460.0
2020-10-01 10:35:00,40.97,41.06,40.95,41.04,34236.0,37.0113,37.0926,36.9933,37.0746,34236.0
2020-10-01 10:40:00,41.03,41.12,41.01,41.02,28616.0,37.0655,37.1468,37.0475,37.0565,28616.0
2020-10-01 10:45:00,41.01,41.01,40.9,40.91,37776.0,37.0475,37.0475,36.9481,36.9571,37776.0
2020-10-01 10:50:00,40.91,40.98,40.87,40.96,34166.0,36.9571,37.0204,36.921,37.0023,34166.0
2020-10-01 10:55:00,40.96,40.97,40.89,40.97,41973.0,37.0023,37.0113,36.9391,37.0113,41973.0
2020-10-01 11:00:00,40.98,41.08,40.89,41.06,72176.0,37.0204,37.1107,36.9391,37.0926,72176.0
2020-10-01 11:05:00,41.05,41.07,40.99,41.0,48640.0,37.0836,37.1017,37.0294,37.0384,48640.0
2020-10-01 11:10:00,40.99,41.0,40.91,41.0,28169.0,37.0294,37.0384,36.9571,37.0384,28169.0
2020-10-01 11:15:00,41.0,41.06,40.97,40.99,25300.0,37.0384,37.0926,37.0113,37.0294,25300.0
2020-10-01 11:20:00,41.0,41.03,40.96,41.03,29919.0,37.0384,37.0655,37.0023,37.0655,29919.0
2020-10-01 11:25:00,41.03,41.12,40.99,41.03,111878.0,37.0655,37.1468,37.0294,37.0655,111878.0
2020-10-01 11:30:00,41.04,41.04,40.98,40.98,28666.0,37.0746,37.0746,37.0204,37.0204,28666.0
2020-10-01 11:35:00,40.98,40.99,40.9,40.91,23030.0,37.0204,37.0294,36.9481,36.9571,23030.0
2020-10-01 11:40:00,40.91,40.94,40.88,40.91,17969.0,36.9571,36.9842,36.93,36.9571,17969.0
2020-10-01 11:45:00,40.91,40.96,40.89,40.93,21784.0,36.9571,37.0023,36.9391,36.9752,21784.0
2020-10-01 11:50:00,40.92,40.99,40.92,40.99,21272.0,36.9662,37.0294,36.9662,37.0294,21272.0
2020-10-01 11:55:00,40.98,41.05,40.98,41.02,16266.0,37.0204,37.0836,37.0204,37.0565,16266.0
2020-10-01 12:00:00,41.02,41.03,40.92,40.96,30301.0,37.0565,37.0655,36.9662,37.0023,30301.0
2020-10-01 12:05:00,40.96,40.99,40.92,40.94,25211.0,37.0023,37.0294,36.9662,36.9842,25211.0
2020-10-01 12:10:00,40.94,40.95,40.88,40.88,35429.0,36.9842,36.9933,36.93,36.93,35429.0
2020-10-01 12:15:00,40.87,40.91,40.81,40.9,38898.0,36.921,36.9571,36.8668,36.9481,38898.0
2020-10-01 12:20:00,40.9,41.0,40.89,40.98,46208.0,36.9481,37.0384,36.9391,37.0204,46208.0
2020-10-01 12:25:00,40.98,41.02,40.96,41.02,27704.0,37.0204,37.0565,37.0023,37.0565,27704.0
2020-10-01 12:30:00,41.01,41.05,41.0,41.01,21946.0,37.0475,37.0836,37.0384,37.0475,21946.0
2020-10-01 12:35:00,41.01,41.01,40.95,40.98,28213.0,37.0475,37.0475,36.9933,37.0204,28213.0
2020-10-01 12:40:00,40.98,41.04,40.97,41.04,26400.0,37.0204,37.0746,37.0113,37.0746,26400.0
2020-10-01 12:45:00,41.04,41.05,41.01,41.04,18105.0,37.0746,37.0836,37.0475,37.0746,18105.0
2020-10-01 12:50:00,41.04,41.04,41.0,41.01,15925.0,37.0746,37.0746,37.0384,37.0475,15925.0
2020-10-01 12:55:00,41.01,41.04,40.98,40.98,31997.0,37.0475,37.0746,37.0204,37.0204,31997.0
2020-10-01 13:00:00,40.98,40.99,40.94,40.96,23362.0,37.0204,37.0294,36.9842,37.0023,23362.0
2020-10-01 13:05:00,40.95,41.01,40.92,41.0,29205.0,36.9933,37.0475,36.9662,37.0384,29205.0
2020-10-01 13:10:00,41.0,41.0,40.91,40.92,51534.0,37.0384,37.0384,36.9571,36.9662,51534.0
2020-10-01 13:15:00,40.92,40.95,40.9,40.91,21981.0,36.9662,36.9933,36.9481,36.9571,21981.0
2020-10-01 13:20:00,40.9,40.93,40.9,40.93,32314.0,36.9481,36.9752,36.9481,36.9752,32314.0
2020-10-01 13:25:00,40.93,40.95,40.89,40.93,37316.0,36.9752,36.9933,36.9391,36.9752,37316.0
2020-10-01 13:30:00,40.93,40.99,40.92,40.98,51016.0,36.9752,37.0294,36.9662,37.0204,51016.0
2020-10-01 13:35:00,40.98,41.03,40.94,40.94,33854.0,37.0204,37.0655,36.9842,36.9842,33854.0
2020-10-01 13:40:00,40.94,40.95,40.9,40.91,13869.0,36.9842,36.9933,36.9481,36.9571,13869.0
2020-10-01 13:45:00,40.92,40.93,40.83,40.84,26013.0,36.9662,36.9752,36.8848,36.8939,26013.0
2020-10-01 13:50:00,40.84,40.87,40.83,40.85,21469.0,36.8939,36.921,36.8848,36.9029,21469.0
2020-10-01 13:55:00,40.84,40.87,40.72,40.77,48084.0,36.8939,36.921,36.7855,36.8306,48084.0
2020-10-01 14:00:00,40.78,40.82,40.62,40.71,132180.0,36.8397,36.8758,36.6951,36.7764,132180.0
2020-10-01 14:05:00,40.68,40.69,40.56,40.58,47075.0,36.7493,36.7584,36.6409,36.659,47075.0
2020-10-01 14:10:00,40.57,40.58,40.5,40.54,27408.0,36.65,36.659,36.5867,36.6229,27408.0
2020-10-01 14:15:00,40.53,40.56,40.47,40.55,28730.0,36.6138,36.6409,36.5596,36.6319,28730.0
2020-10-01 14:20:00,40.55,40.57,40.51,40.57,25974.0,36.6319,36.65,36.5958,36.65,25974.0
2020-10-01 14:25:00,40.56,40.69,40.55,40.68,23646.0,36.6409,36.7584,36.6319,36.7493,23646.0
2020-10-01 14:30:00,40.68,40.79,40.68,40.77,26246.0,36.7493,36.8487,36.7493,36.8306,26246.0
2020-10-01 14:35:00,40.77,40.81,40.76,40.8,27211.0,36.8306,36.8668,36.8216,36.8577,27211.0
2020-10-01 14:40:00,40.8,40.82,40.76,40.79,26054.0,36.8577,36.8758,36.8216,36.8487,26054.0
2020-10-01 14:45:00,40.79,40.79,40.74,40.76,22908.0,36.8487,36.8487,36.8035,36.8216,22908.0
2020-10-01 14:50:00,40.76,40.81,40.75,40.79,25667.0,36.8216,36.8668,36.8126,36.8487,25667.0
2020-10-01 14:55:00,40.78,40.79,40.76,40.77,28526.0,36.8397,36.8487,36.8216,36.8306,28526.0
2020-10-01 15:00:00,40.78,40.85,40.77,40.82,49622.0,36.8397,36.9029,36.8306,36.8758,49622.0
2020-10-01 15:05:00,40.81,40.83,40.76,40.8,53301.0,36.8668,36.8848,36.8216,36.8577,53301.0
2020-10-01 15:10:00,40.81,40.82,40.78,40.79,39287.0,36.8668,36.8758,36.8397,36.8487,39287.0
2020-10-01 15:15:00,40.79,40.8,40.67,40.67,54949.0,36.8487,36.8577,36.7403,36.7403,54949.0
2020-10-01 15:20:00,40.67,40.67,40.58,40.59,56925.0,36.7403,36.7403,36.659,36.668,56925.0
2020-10-01 15:25:00,40.59,40.61,40.54,40.55,49128.0,36.668,36.6861,36.6229,36.6319,49128.0
2020-10-01 15:30:00,40.54,40.58,40.53,40.57,68143.0,36.6229,36.659,36.6138,36.65,68143.0
2020-10-01 15:35:00,40.57,40.63,40.54,40.62,64686.0,36.65,36.7042,36.6229,36.6951,64686.0
2020-10-01 15:40:00,40.62,40.65,40.55,40.56,58120.0,36.6951,36.7222,36.6319,36.6409,58120.0
2020-10-01 15:45:00,40.56,40.62,40.49,40.61,136701.0,36.6409,36.6951,36.5777,36.6861,136701.0
2020-10-01 15:50:00,40.62,40.66,40.6,40.64,123559.0,36.6951,36.7313,36.6771,36.7132,123559.0
2020-10-01 15:55:00,40.64,40.75,40.62,40.68,270997.0,36.7132,36.8126,36.6951,36.7493,270997.0
2020-10-02 09:30:00,40.15,40.54,40.15,40.54,82867.0,36.2706,36.6229,36.2706,36.6229,82867.0
2020-10-02 09:35:00,40.52,40.9,40.52,40.9,66026.0,36.6048,36.9481,36.6048,36.9481,66026.0
2020-10-02 09:40:00,40.87,40.89,40.75,40.78,38796.0,36.921,36.9391,36.8126,36.8397,38796.0
2020-10-02 09:45:00,40.78,40.9,40.77,40.89,100569.0,36.8397,36.9481,36.8306,36.9391,100569.0
2020-10-02 09:50:00,40.89,40.91,40.77,40.81,61640.0,36.9391,36.9571,36.8306,36.8668,61640.0
2020-10-02 09:55:00,40.82,40.92,40.79,40.85,58040.0,36.8758,36.9662,36.8487,36.9029,58040.0
2020-10-02 10:00:00,40.85,41.03,40.85,40.99,70444.0,36.9029,37.0655,36.9029,37.0294,70444.0
2020-10-02 10:05:00,40.99,41.15,40.99,41.08,42901.0,37.0294,37.1739,37.0294,37.1107,42901.0
2020-10-02 10:10:00,41.07,41.1,40.96,40.97,31884.0,37.1017,37.1288,37.0023,37.0113,31884.0
2020-10-02 10:15:00,40.97,41.0,40.94,40.95,23957.0,37.0113,37.0384,36.9842,36.9933,23957.0
2020-10-02 10:20:00,40.95,40.97,40.85,40.95,43189.0,36.9933,37.0113,36.9029,36.9933,43189.0
2020-10-02 10:25:00,40.95,41.08,40.93,41.04,73529.0,36.9933,37.1107,36.9752,37.0746,73529.0
2020-10-02 10:30:00,41.04,41.04,40.95,41.02,23333.0,37.0746,37.0746,36.9933,37.0565,23333.0
2020-10-02 10:35:00,41.01,41.02,40.93,40.93,18234.0,37.0475,37.0565,36.9752,36.9752,18234.0
2020-10-02 10:40:00,40.94,40.98,40.9,40.96,20116.0,36.9842,37.0204,36.9481,37.0023,20116.0
2020-10-02 10:45:00,40.95,40.98,40.92,40.97,117731.0,36.9933,37.0204,36.9662,37.0113,117731.0
2020-10-02 10:50:00,40.98,41.06,40.97,41.04,41787.0,37.0204,37.0926,37.0113,37.0746,41787.0
2020-10-02 10:55:00,41.04,41.09,41.02,41.07,40624.0,37.0746,37.1197,37.0565,37.1017,40624.0
2020-10-02 11:00:00,41.06,41.11,40.98,41.07,51292.0,37.0926,37.1378,37.0204,37.1017,51292.0
2020-10-02 11:05:00,41.07,41.17,41.05,41.12,54131.0,37.1017,37.192,37.0836,37.1468,54131.0
2020-10-02 11:10:00,41.13,41.18,41.12,41.18,30296.0,37.1559,37.201,37.1468,37.201,30296.0
2020-10-02 11:15:00,41.18,41.28,41.15,41.24,60568.0,37.201,37.2914,37.1739,37.2552,60568.0
2020-10-02 11:20:00,41.24,41.29,41.24,41.26,18960.0,37.2552,37.3004,37.2552,37.2733,18960.0
2020-10-02 11:25:00,41.27,41.36,41.26,41.31,41481.0,37.2823,37.3636,37.2733,37.3185,41481.0
2020-10-02 11:30:00,41.31,41.33,41.18,41.21,22135.0,37.3185,37.3365,37.201,37.2281,22135.0
2020-10-02 11:35:00,41.22,41.25,41.16,41.17,45792.0,37.2372,37.2643,37.183,37.192,45792.0
2020-10-02 11:40:00,41.15,41.18,41.14,41.16,22630.0,37.1739,37.201,37.1649,37.183,22630.0
2020-10-02 11:45:00,41.16,41.18,41.13,41.17,14615.0,37.183,37.201,37.1559,37.192,14615.0
2020-10-02 11:50:00,41.17,41.19,41.14,41.16,19546.0,37.192,37.2101,37.1649,37.183,19546.0
2020-10-02 11:55:00,41.15,41.15,41.04,41.07,28887.0,37.1739,37.1739,37.0746,37.1017,28887.0
2020-10-02 12:00:00,41.06,41.14,41.06,41.09,38228.0,37.0926,37.1649,37.0926,37.1197,38228.0
2020-10-02 12:05:00,41.09,41.25,41.09,41.24,187696.0,37.1197,37.2643,37.1197,37.2552,187696.0
2020-10-02 12:10:00,41.25,41.46,41.2,41.38,119718.0,37.2643,37.454,37.2191,37.3817,119718.0
2020-10-02 12:15:00,41.39,41.55,41.39,41.54,41587.0,37.3907,37.5353,37.3907,37.5262,41587.0
2020-10-02 12:20:00,41.55,41.62,41.48,41.55,41179.0,37.5353,37.5985,37.472,37.5353,41179.0
2020-10-02 12:25:00,41.55,41.58,41.52,41.57,29265.0,37.5353,37.5624,37.5082,37.5533,29265.0
2020-10-02 12:30:00,41.58,41.69,41.58,41.66,54891.0,37.5624,37.6618,37.5624,37.6346,54891.0
2020-10-02 12:35:00,41.66,41.76,41.65,41.71,32745.0,37.6346,37.725,37.6256,37.6798,32745.0
2020-10-02 12:40:00,41.7,41.72,41.66,41.69,18842.0,37.6708,37.6889,37.6346,37.6618,18842.0
2020-10-02 12:45:00,41.69,41.71,41.65,41.7,20654.0,37.6618,37.6798,37.6256,37.6708,20654.0
2020-10-02 12:50:00,41.7,41.72,41.65,41.68,35843.0,37.6708,37.6889,37.6256,37.6527,35843.0
2020-10-02 12:55:00,41.67,41.78,41.64,41.75,45620.0,37.6437,37.7431,37.6166,37.716,45620.0
2020-10-02 13:00:00,41.75,41.85,41.74,41.81,54550.0,37.716,37.8063,37.7069,37.7702,54550.0
2020-10-02 13:05:00,41.8,41.93,41.79,41.92,123698.0,37.7611,37.8786,37.7521,37.8695,123698.0
2020-10-02 13:10:00,41.93,41.98,41.92,41.95,70830.0,37.8786,37.9237,37.8695,37.8966,70830.0
2020-10-02 13:15:00,41.95,41.98,41.92,41.95,92227.0,37.8966,37.9237,37.8695,37.8966,92227.0
2020-10-02 13:20:00,41.95,42.0,41.93,41.98,49384.0,37.8966,37.9418,37.8786,37.9237,49384.0
2020-10-02 13:25:00,41.98,41.99,41.92,41.94,31055.0,37.9237,37.9328,37.8695,37.8876,31055.0
2020-10-02 13:30:00,41.94,41.95,41.87,41.88,79168.0,37.8876,37.8966,37.8244,37.8334,79168.0
2020-10-02 13:35:00,41.87,41.98,41.87,41.96,64737.0,37.8244,37.9237,37.8244,37.9057,64737.0
2020-10-02 13:40:00,41.96,41.97,41.76,41.79,69022.0,37.9057,37.9147,37.725,37.7521,69022.0
2020-10-02 13:45:00,41.78,41.83,41.73,41.77,36229.0,37.7431,37.7882,37.6979,37.734,36229.0
2020-10-02 13:50:00,41.78,41.81,41.74,41.8,15049.0,37.7431,37.7702,37.7069,37.7611,15049.0
2020-10-02 13:55:00,41.79,41.83,41.77,41.82,15579.0,37.7521,37.7882,37.734,37.7792,15579.0
2020-10-02 14:00:00,41.82,41.9,41.82,41.87,23920.0,37.7792,37.8515,37.7792,37.8244,23920.0
2020-10-02 14:05:00,41.88,41.95,41.87,41.93,14013.0,37.8334,37.8966,37.8244,37.8786,14013.0
2020-10-02 14:10:00,41.93,41.95,41.87,41.91,17897.0,37.8786,37.8966,37.8244,37.8605,17897.0
2020-10-02 14:15:00,41.91,41.96,41.91,41.94,27897.0,37.8605,37.9057,37.8605,37.8876,27897.0
2020-10-02 14:20:00,41.94,41.99,41.94,41.99,20892.0,37.8876,37.9328,37.8876,37.9328,20892.0
2020-10-02 14:25:00,41.99,42.0,41.97,42.0,49206.0,37.9328,37.9418,37.9147,37.9418,49206.0
2020-10-02 14:30:00,42.01,42.1,42.01,42.09,66456.0,37.9508,38.0321,37.9508,38.0231,66456.0
2020-10-02 14:35:00,42.09,42.11,42.04,42.05,34474.0,38.0231,38.0412,37.9779,37.987,34474.0
2020-10-02 14:40:00,42.05,42.07,42.03,42.05,32963.0,37.987,38.005,37.9689,37.987,32963.0
2020-10-02 14:45:00,42.05,42.08,41.91,41.91,57749.0,37.987,38.0141,37.8605,37.8605,57749.0
2020-10-02 14:50:00,41.91,41.93,41.87,41.88,33830.0,37.8605,37.8786,37.8244,37.8334,33830.0
2020-10-02 14:55:00,41.89,41.95,41.82,41.86,39188.0,37.8424,37.8966,37.7792,37.8153,39188.0
2020-10-02 15:00:00,41.86,41.86,41.74,41.8,37151.0,37.8153,37.8153,37.7069,37.7611,37151.0
2020-10-02 15:05:00,41.79,41.79,41.75,41.78,20388.0,37.7521,37.7521,37.716,37.7431,20388.0
2020-10-02 15:10:00,41.79,41.86,41.69,41.75,88596.0,37.7521,37.8153,37.6618,37.716,88596.0
2020-10-02 15:15:00,41.74,41.85,41.71,41.81,54184.0,37.7069,37.8063,37.6798,37.7702,54184.0
2020-10-02 15:20:00,41.8,41.86,41.77,41.83,42737.0,37.7611,37.8153,37.734,37.7882,42737.0
2020-10-02 15:25:00,41.83,41.86,41.79,41.86,90335.0,37.7882,37.8153,37.7521,37.8153,90335.0
2020-10-02 15:30:00,41.86,41.93,41.84,41.9,103459.0,37.8153,37.8786,37.7973,37.8515,103459.0
2020-10-02 15:35:00,41.89,41.9,41.81,41.83,70054.0,37.8424,37.8515,37.7702,37.7882,70054.0
2020-10-02 15:40:00,41.82,41.83,41.76,41.8,65343.0,37.7792,37.7882,37.725,37.7611,65343.0
2020-10-02 15:45:00,41.8,41.82,41.73,41.8,112115.0,37.7611,37.7792,37.6979,37.7611,112115.0
2020-10-02 15:50:00,41.8,41.81,41.64,41.66,198409.0,37.7611,37.7702,37.6166,37.6346,198409.0
2020-10-02 15:55:00,41.66,41.68,41.57,41.59,606918.0,37.6346,37.6527,37.5533,37.5714,606918.0
2020-10-05 09:30:00,41.95,42.28,41.91,42.1,44668.0,37.8966,38.1947,37.8605,38.0321,44668.0
2020-10-05 09:35:00,42.12,42.12,41.99,42.08,98857.0,38.0502,38.0502,37.9328,38.0141,98857.0
2020-10-05 09:40:00,42.1,42.19,42.02,42.19,52032.0,38.0321,38.1134,37.9599,38.1134,52032.0
2020-10-05 09:45:00,42.18,42.31,42.14,42.29,111472.0,38.1044,38.2218,38.0683,38.2038,111472.0
2020-10-05 09:50:00,42.29,42.34,42.26,42.32,61099.0,38.2038,38.2489,38.1767,38.2309,61099.0
2020-10-05 09:55:00,42.33,42.44,42.32,42.41,67110.0,38.2399,38.3393,38.2309,38.3122,67110.0
2020-10-05 10:00:00,42.44,42.53,42.42,42.48,90551.0,38.3393,38.4206,38.3212,38.3754,90551.0
2020-10-05 10:05:00,42.49,42.51,42.42,42.44,35866.0,38.3845,38.4025,38.3212,38.3393,35866.0
2020-10-05 10:10:00,42.43,42.43,42.32,42.36,16549.0,38.3302,38.3302,38.2309,38.267,16549.0
2020-10-05 10:15:00,42.36,42.44,42.34,42.39,35989.0,38.267,38.3393,38.2489,38.2941,35989.0
2020-10-05 10:20:00,42.41,42.43,42.31,42.35,33777.0,38.3122,38.3302,38.2218,38.258,33777.0
2020-10-05 10:25:00,42.34,42.35,42.23,42.24,57764.0,38.2489,38.258,38.1496,38.1586,57764.0
2020-10-05 10:30:00,42.24,42.32,42.23,42.26,45278.0,38.1586,38.2309,38.1496,38.1767,45278.0
2020-10-05 10:35:00,42.25,42.26,42.19,42.22,21948.0,38.1676,38.1767,38.1134,38.1405,21948.0
2020-10-05 10:40:00,42.23,42.31,42.23,42.27,27464.0,38.1496,38.2218,38.1496,38.1857,27464.0
2020-10-05 10:45:00,42.27,42.37,42.27,42.33,45817.0,38.1857,38.276,38.1857,38.2399,45817.0
2020-10-05 10:50:00,42.32,42.41,42.32,42.4,17703.0,38.2309,38.3122,38.2309,38.3031,17703.0
2020-10-05 10:55:00,42.41,42.52,42.38,42.48,47874.0,38.3122,38.4116,38.2851,38.3754,47874.0
2020-10-05 11:00:00,42.48,42.57,42.47,42.52,44456.0,38.3754,38.4567,38.3664,38.4116,44456.0
2020-10-05 11:05:00,42.52,42.53,42.31,42.32,23169.0,38.4116,38.4206,38.2218,38.2309,23169.0
2020-10-05 11:10:00,42.3,42.31,42.24,42.3,19146.0,38.2128,38.2218,38.1586,38.2128,19146.0
2020-10-05 11:15:00,42.31,42.39,42.31,42.34,25577.0,38.2218,38.2941,38.2218,38.2489,25577.0
2020-10-05 11:20:00,42.34,42.36,42.23,42.23,19875.0,38.2489,38.267,38.1496,38.1496,19875.0
2020-10-05 11:25:00,42.24,42.26,42.18,42.2,30090.0,38.1586,38.1767,38.1044,38.1225,30090.0
2020-10-05 11:30:00,42.2,42.2,42.13,42.16,14517.0,38.1225,38.1225,38.0592,38.0863,14517.0
2020-10-05 11:35:00,42.16,42.17,42.07,42.09,25247.0,38.0863,38.0954,38.005,38.0231,25247.0
2020-10-05 11:40:00,42.09,42.11,42.05,42.05,28666.0,38.0231,38.0412,37.987,37.987,28666.0
2020-10-05 11:45:00,42.05,42.17,42.05,42.15,25040.0,37.987,38.0954,37.987,38.0773,25040.0
2020-10-05 11:50:00,42.16,42.23,42.16,42.2,17091.0,38.0863,38.1496,38.0863,38.1225,17091.0
2020-10-05 11:55:00,42.2,42.24,42.13,42.14,43078.0,38.1225,38.1586,38.0592,38.0683,43078.0
2020-10-05 12:00:00,42.14,42.15,42.09,42.13,16872.0,38.0683,38.0773,38.0231,38.0592,16872.0
2020-10-05 12:05:00,42.13,42.15,42.09,42.12,10768.0,38.0592,38.0773,38.0231,38.0502,10768.0
2020-10-05 12:10:00,42.13,42.14,42.04,42.05,11528.0,38.0592,38.0683,37.9779,37.987,11528.0
2020-10-05 12:15:00,42.04,42.07,42.04,42.05,12129.0,37.9779,38.005,37.9779,37.987,12129.0
2020-10-05 12:20:00,42.05,42.11,42.05,42.1,19318.0,37.987,38.0412,37.987,38.0321,19318.0
2020-10-05 12:25:00,42.09,42.09,42.0,42.04,17288.0,38.0231,38.0231,37.9418,37.9779,17288.0
2020-10-05 12:30:00,42.03,42.05,41.99,42.01,18337.0,37.9689,37.987,37.9328,37.9508,18337.0
2020-10-05 12:35:00,42.01,42.06,42.0,42.05,13894.0,37.9508,37.996,37.9418,37.987,13894.0
2020-10-05 12:40:00,42.06,42.09,42.06,42.09,9547.0,37.996,38.0231,37.996,38.0231,9547.0
2020-10-05 12:45:00,42.09,42.11,42.05,42.09,10444.0,38.0231,38.0412,37.987,38.0231,10444.0
2020-10-05 12:50:00,42.09,42.1,42.08,42.09,20975.0,38.0231,38.0321,38.0141,38.0231,20975.0
2020-10-05 12:55:00,42.09,42.11,42.08,42.11,14258.0,38.0231,38.0412,38.0141,38.0412,14258.0
2020-10-05 13:00:00,42.12,42.16,42.09,42.1,15400.0,38.0502,38.0863,38.0231,38.0321,15400.0
2020-10-05 13:05:00,42.09,42.09,41.99,42.04,24249.0,38.0231,38.0231,37.9328,37.9779,24249.0
2020-10-05 13:10:00,42.04,42.08,42.04,42.07,9739.0,37.9779,38.0141,37.9779,38.005,9739.0
2020-10-05 13:15:00,42.07,42.1,42.05,42.07,19025.0,38.005,38.0321,37.987,38.005,19025.0
2020-10-05 13:20:00,42.06,42.07,42.04,42.07,10358.0,37.996,38.005,37.9779,38.005,10358.0
2020-10-05 13:25:00,42.06,42.15,42.06,42.15,19260.0,37.996,38.0773,37.996,38.0773,19260.0
2020-10-05 13:30:00,42.14,42.24,42.12,42.23,30050.0,38.0683,38.1586,38.0502,38.1496,30050.0
2020-10-05 13:35:00,42.24,42.3,42.22,42.29,39472.0,38.1586,38.2128,38.1405,38.2038,39472.0
2020-10-05 13:40:00,42.28,42.29,42.18,42.19,17951.0,38.1947,38.2038,38.1044,38.1134,17951.0
2020-10-05 13:45:00,42.19,42.21,42.17,42.21,27190.0,38.1134,38.1315,38.0954,38.1315,27190.0
2020-10-05 13:50:00,42.21,42.22,42.16,42.16,35055.0,38.1315,38.1405,38.0863,38.0863,35055.0
2020-10-05 13:55:00,42.16,42.16,42.04,42.04,29901.0,38.0863,38.0863,37.9779,37.9779,29901.0
2020-10-05 14:00:00,42.04,42.05,41.98,42.0,17285.0,37.9779,37.987,37.9237,37.9418,17285.0
2020-10-05 14:05:00,42.0,42.02,41.97,42.0,12755.0,37.9418,37.9599,37.9147,37.9418,12755.0
2020-10-05 14:10:00,42.0,42.04,42.0,42.03,18524.0,37.9418,37.9779,37.9418,37.9689,18524.0
2020-10-05 14:15:00,42.04,42.07,42.01,42.05,19114.0,37.9779,38.005,37.9508,37.987,19114.0
2020-10-05 14:20:00,42.06,42.09,42.0,42.06,25342.0,37.996,38.0231,37.9418,37.996,25342.0
2020-10-05 14:25:00,42.06,42.08,42.02,42.07,19100.0,37.996,38.0141,37.9599,38.005,19100.0
2020-10-05 14:30:00,42.07,42.13,42.06,42.1,32914.0,38.005,38.0592,37.996,38.0321,32914.0
2020-10-05 14:35:00,42.1,42.14,42.08,42.09,29090.0,38.0321,38.0683,38.0141,38.0231,29090.0
2020-10-05 14:40:00,42.09,42.13,42.09,42.11,18194.0,38.0231,38.0592,38.0231,38.0412,18194.0
2020-10-05 14:45:00,42.12,42.12,42.07,42.08,15259.0,38.0502,38.0502,38.005,38.0141,15259.0
2020-10-05 14:50:00,42.08,42.12,42.05,42.08,30774.0,38.0141,38.0502,37.987,38.0141,30774.0
2020-10-05 14:55:00,42.08,42.13,42.07,42.13,32639.0,38.0141,38.0592,38.005,38.0592,32639.0
2020-10-05 15:00:00,42.12,42.16,42.09,42.16,55001.0,38.0502,38.0863,38.0231,38.0863,55001.0
2020-10-05 15:05:00,42.15,42.18,42.13,42.16,26896.0,38.0773,38.1044,38.0592,38.0863,26896.0
2020-10-05 15:10:00,42.16,42.19,42.13,42.13,28736.0,38.0863,38.1134,38.0592,38.0592,28736.0
2020-10-05 15:15:00,42.13,42.18,42.11,42.11,22907.0,38.0592,38.1044,38.0412,38.0412,22907.0
2020-10-05 15:20:00,42.12,42.18,42.11,42.16,27266.0,38.0502,38.1044,38.0412,38.0863,27266.0
2020-10-05 15:25:00,42.16,42.25,42.15,42.25,75117.0,38.0863,38.1676,38.0773,38.1676,75117.0
2020-10-05 15:30:00,42.25,42.26,42.2,42.21,53913.0,38.1676,38.1767,38.1225,38.1315,53913.0
2020-10-05 15:35:00,42.21,42.23,42.15,42.17,64193.0,38.1315,38.1496,38.0773,38.0954,64193.0
2020-10-05 15:40:00,42.17,42.19,42.1,42.1,45050.0,38.0954,38.1134,38.0321,38.0321,45050.0
2020-10-05 15:45:00,42.1,42.12,42.06,42.09,62987.0,38.0321,38.0502,37.996,38.0231,62987.0
2020-10-05 15:50:00,42.09,42.14,42.06,42.13,128404.0,38.0231,38.0683,37.996,38.0592,128404.0
2020-10-05 15:55:00,42.13,42.17,42.09,42.15,254418.0,38.0592,38.0954,38.0231,38.0773,254418.0
2020-10-06 09:30:00,42.35,42.61,42.26,42.32,126761.0,38.258,38.4929,38.1767,38.2309,126761.0
2020-10-06 09:35:00,42.32,42.39,42.26,42.27,50419.0,38.2309,38.2941,38.1767,38.1857,50419.0
2020-10-06 09:40:00,42.27,42.32,42.13,42.19,28354.0,38.1857,38.2309,38.0592,38.1134,28354.0
2020-10-06 09:45:00,42.2,42.26,42.15,42.26,35154.0,38.1225,38.1767,38.0773,38.1767,35154.0
2020-10-06 09:50:00,42.25,42.29,42.02,42.04,46522.0,38.1676,38.2038,37.9599,37.9779,46522.0
2020-10-06 09:55:00,42.05,42.1,42.02,42.02,76720.0,37.987,38.0321,37.9599,37.9599,76720.0
2020-10-06 10:00:00,42.01,42.09,41.95,42.05,58513.0,37.9508,38.0231,37.8966,37.987,58513.0
2020-10-06 10:05:00,42.05,42.05,41.96,42.01,43752.0,37.987,37.987,37.9057,37.9508,43752.0
2020-10-06 10:10:00,42.01,42.08,41.99,42.04,62089.0,37.9508,38.0141,37.9328,37.9779,62089.0
2020-10-06 10:15:00,42.04,42.07,41.98,41.99,28258.0,37.9779,38.005,37.9237,37.9328,28258.0
2020-10-06 10:20:00,41.99,42.0,41.91,41.96,24636.0,37.9328,37.9418,37.8605,37.9057,24636.0
2020-10-06 10:25:00,41.96,42.03,41.95,42.01,30389.0,37.9057,37.9689,37.8966,37.9508,30389.0
2020-10-06 10:30:00,42.01,42.11,41.99,42.06,46252.0,37.9508,38.0412,37.9328,37.996,46252.0
2020-10-06 10:35:00,42.07,42.08,41.99,42.01,27981.0,38.005,38.0141,37.9328,37.9508,27981.0
2020-10-06 10:40:00,42.02,42.02,41.84,41.9,45046.0,37.9599,37.9599,37.7973,37.8515,45046.0
2020-10-06 10:45:00,41.9,41.95,41.85,41.93,48268.0,37.8515,37.8966,37.8063,37.8786,48268.0
2020-10-06 10:50:00,41.96,42.0,41.89,41.91,26595.0,37.9057,37.9418,37.8424,37.8605,26595.0
2020-10-06 10:55:00,41.91,41.94,41.87,41.9,49371.0,37.8605,37.8876,37.8244,37.8515,49371.0
2020-10-06 11:00:00,41.9,42.05,41.9,42.04,85816.0,37.8515,37.987,37.8515,37.9779,85816.0
2020-10-06 11:05:00,42.04,42.14,42.04,42.13,53938.0,37.9779,38.0683,37.9779,38.0592,53938.0
2020-10-06 11:10:00,42.14,42.21,42.1,42.18,36951.0,38.0683,38.1315,38.0321,38.1044,36951.0
2020-10-06 11:15:00,42.18,42.27,42.16,42.27,49480.0,38.1044,38.1857,38.0863,38.1857,49480.0
2020-10-06 11:20:00,42.26,42.31,42.25,42.27,27594.0,38.1767,38.2218,38.1676,38.1857,27594.0
2020-10-06 11:25:00,42.27,42.31,42.21,42.3,28915.0,38.1857,38.2218,38.1315,38.2128,28915.0
2020-10-06 11:30:00,42.3,42.31,42.26,42.3,19622.0,38.2128,38.2218,38.1767,38.2128,19622.0
2020-10-06 11:35:00,42.3,42.34,42.29,42.34,12629.0,38.2128,38.2489,38.2038,38.2489,12629.0
2020-10-06 11:40:00,42.33,42.33,42.29,42.31,10900.0,38.2399,38.2399,38.2038,38.2218,10900.0
2020-10-06 11:45:00,42.3,42.32,42.25,42.26,15607.0,38.2128,38.2309,38.1676,38.1767,15607.0
2020-10-06 11:50:00,42.25,42.31,42.24,42.3,30489.0,38.1676,38.2218,38.1586,38.2128,30489.0
2020-10-06 11:55:00,42.3,42.33,42.27,42.3,14824.0,38.2128,38.2399,38.1857,38.2128,14824.0
2020-10-06 12:00:00,42.3,42.33,42.26,42.26,23468.0,38.2128,38.2399,38.1767,38.1767,23468.0
2020-10-06 12:05:00,42.26,42.28,42.23,42.25,9443.0,38.1767,38.1947,38.1496,38.1676,9443.0
2020-10-06 12:10:00,42.25,42.26,42.2,42.26,20811.0,38.1676,38.1767,38.1225,38.1767,20811.0
2020-10-06 12:15:00,42.26,42.3,42.23,42.3,29513.0,38.1767,38.2128,38.1496,38.2128,29513.0
2020-10-06 12:20:00,42.3,42.36,42.29,42.34,25133.0,38.2128,38.267,38.2038,38.2489,25133.0
2020-10-06 12:25:00,42.34,42.35,42.31,42.32,15637.0,38.2489,38.258,38.2218,38.2309,15637.0
2020-10-06 12:30:00,42.32,42.35,42.29,42.34,11301.0,38.2309,38.258,38.2038,38.2489,11301.0
2020-10-06 12:35:00,42.34,42.35,42.33,42.34,7526.0,38.2489,38.258,38.2399,38.2489,7526.0
2020-10-06 12:40:00,42.33,42.37,42.33,42.36,22585.0,38.2399,38.276,38.2399,38.267,22585.0
2020-10-06 12:45:00,42.36,42.44,42.35,42.42,27713.0,38.267,38.3393,38.258,38.3212,27713.0
2020-10-06 12:50:00,42.42,42.45,42.41,42.43,12764.0,38.3212,38.3483,38.3122,38.3302,12764.0
2020-10-06 12:55:00,42.44,42.45,42.41,42.43,27249.0,38.3393,38.3483,38.3122,38.3302,27249.0
2020-10-06 13:00:00,42.44,42.44,42.35,42.35,24596.0,38.3393,38.3393,38.258,38.258,24596.0
2020-10-06 13:05:00,42.34,42.44,42.34,42.43,20637.0,38.2489,38.3393,38.2489,38.3302,20637.0
2020-10-06 13:10:00,42.44,42.49,42.41,42.47,16836.0,38.3393,38.3845,38.3122,38.3664,16836.0
2020-10-06 13:15:00,42.47,42.49,42.43,42.48,27293.0,38.3664,38.3845,38.3302,38.3754,27293.0
2020-10-06 13:20:00,42.48,42.52,42.45,42.51,27332.0,38.3754,38.4116,38.3483,38.4025,27332.0
2020-10-06 13:25:00,42.51,42.52,42.48,42.51,20961.0,38.4025,38.4116,38.3754,38.4025,20961.0
2020-10-06 13:30:00,42.53,42.59,42.52,42.56,49605.0,38.4206,38.4748,38.4116,38.4477,49605.0
2020-10-06 13:35:00,42.55,42.57,42.48,42.5,45098.0,38.4387,38.4567,38.3754,38.3935,45098.0
2020-10-06 13:40:00,42.5,42.52,42.43,42.47,37834.0,38.3935,38.4116,38.3302,38.3664,37834.0
2020-10-06 13:45:00,42.47,42.5,42.44,42.46,17109.0,38.3664,38.3935,38.3393,38.3574,17109.0
2020-10-06 13:50:00,42.46,42.51,42.44,42.5,18491.0,38.3574,38.4025,38.3393,38.3935,18491.0
2020-10-06 13:55:00,42.5,42.5,42.45,42.46,26804.0,38.3935,38.3935,38.3483,38.3574,26804.0
2020-10-06 14:00:00,42.45,42.49,42.39,42.4,17344.0,38.3483,38.3845,38.2941,38.3031,17344.0
2020-10-06 14:05:00,42.4,42.47,42.39,42.44,13942.0,38.3031,38.3664,38.2941,38.3393,13942.0
2020-10-06 14:10:00,42.43,42.47,42.41,42.47,22311.0,38.3302,38.3664,38.3122,38.3664,22311.0
2020-10-06 14:15:00,42.47,42.51,42.46,42.47,18421.0,38.3664,38.4025,38.3574,38.3664,18421.0
2020-10-06 14:20:00,42.47,42.5,42.46,42.48,28547.0,38.3664,38.3935,38.3574,38.3754,28547.0
2020-10-06 14:25:00,42.49,42.5,42.44,42.45,28418.0,38.3845,38.3935,38.3393,38.3483,28418.0
2020-10-06 14:30:00,42.45,42.5,42.43,42.5,26517.0,38.3483,38.3935,38.3302,38.3935,26517.0
2020-10-06 14:35:00,42.5,42.56,42.48,42.52,23904.0,38.3935,38.4477,38.3754,38.4116,23904.0
2020-10-06 14:40:00,42.52,42.58,42.51,42.58,15657.0,38.4116,38.4658,38.4025,38.4658,15657.0
2020-10-06 14:45:00,42.58,42.61,42.38,42.42,43389.0,38.4658,38.4929,38.2851,38.3212,43389.0
2020-10-06 14:50:00,42.41,42.41,41.89,41.91,71871.0,38.3122,38.3122,37.8424,37.8605,71871.0
2020-10-06 14:55:00,41.92,42.02,41.8,41.89,48641.0,37.8695,37.9599,37.7611,37.8424,48641.0
2020-10-06 15:00:00,41.89,41.89,41.7,41.75,49705.0,37.8424,37.8424,37.6708,37.716,49705.0
2020-10-06 15:05:00,41.75,41.8,41.59,41.7,51224.0,37.716,37.7611,37.5714,37.6708,51224.0
2020-10-06 15:10:00,41.71,41.74,41.63,41.69,42417.0,37.6798,37.7069,37.6075,37.6618,42417.0
2020-10-06 15:15:00,41.68,41.69,41.56,41.57,53026.0,37.6527,37.6618,37.5443,37.5533,53026.0
2020-10-06 15:20:00,41.58,41.68,41.56,41.63,45073.0,37.5624,37.6527,37.5443,37.6075,45073.0
2020-10-06 15:25:00,41.62,41.76,41.6,41.76,45853.0,37.5985,37.725,37.5804,37.725,45853.0
2020-10-06 15:30:00,41.75,41.92,41.73,41.91,60247.0,37.716,37.8695,37.6979,37.8605,60247.0
2020-10-06 15:35:00,41.9,41.92,41.81,41.82,53477.0,37.8515,37.8695,37.7702,37.7792,53477.0
2020-10-06 15:40:00,41.83,41.84,41.76,41.8,40687.0,37.7882,37.7973,37.725,37.7611,40687.0
2020-10-06 15:45:00,41.8,41.8,41.63,41.69,75341.0,37.7611,37.7611,37.6075,37.6618,75341.0
2020-10-06 15:50:00,41.68,41.68,41.59,41.66,87997.0,37.6527,37.6527,37.5714,37.6346,87997.0
2020-10-06 15:55:00,41.66,41.74,41.61,41.64,251766.0,37.6346,37.7069,37.5895,37.6166,251766.0
2020-10-07 09:30:00,42.25,42.61,42.25,42.33,82281.0,38.1676,38.4929,38.1676,38.2399,82281.0
2020-10-07 09:35:00,42.31,42.38,42.24,42.31,26868.0,38.2218,38.2851,38.1586,38.2218,26868.0
2020-10-07 09:40:00,42.3,42.42,42.25,42.41,27386.0,38.2128,38.3212,38.1676,38.3122,27386.0
2020-10-07 09:45:00,42.4,42.5,42.4,42.47,18560.0,38.3031,38.3935,38.3031,38.3664,18560.0
2020-10-07 09:50:00,42.44,42.54,42.43,42.52,20040.0,38.3393,38.4296,38.3302,38.4116,20040.0
2020-10-07 09:55:00,42.53,42.59,42.48,42.51,19224.0,38.4206,38.4748,38.3754,38.4025,19224.0
2020-10-07 10:00:00,42.52,42.53,42.44,42.5,18430.0,38.4116,38.4206,38.3393,38.3935,18430.0
2020-10-07 10:05:00,42.5,42.51,42.41,42.49,22914.0,38.3935,38.4025,38.3122,38.3845,22914.0
2020-10-07 10:10:00,42.49,42.49,42.38,42.43,16220.0,38.3845,38.3845,38.2851,38.3302,16220.0
2020-10-07 10:15:00,42.46,42.65,42.45,42.65,108427.0,38.3574,38.529,38.3483,38.529,108427.0
2020-10-07 10:20:00,42.64,42.74,42.61,42.73,38962.0,38.52,38.6103,38.4929,38.6013,38962.0
2020-10-07 10:25:00,42.73,42.75,42.67,42.72,30017.0,38.6013,38.6193,38.5471,38.5922,30017.0
2020-10-07 10:30:00,42.72,42.82,42.69,42.76,62406.0,38.5922,38.6826,38.5651,38.6284,62406.0
2020-10-07 10:35:00,42.76,42.87,42.76,42.84,57082.0,38.6284,38.7277,38.6284,38.7006,57082.0
2020-10-07 10:40:00,42.85,42.85,42.74,42.79,59611.0,38.7097,38.7097,38.6103,38.6555,59611.0
2020-10-07 10:45:00,42.8,42.81,42.74,42.79,31423.0,38.6645,38.6735,38.6103,38.6555,31423.0
2020-10-07 10:50:00,42.79,42.84,42.76,42.77,26885.0,38.6555,38.7006,38.6284,38.6374,26885.0
2020-10-07 10:55:00,42.77,42.81,42.75,42.79,15951.0,38.6374,38.6735,38.6193,38.6555,15951.0
2020-10-07 11:00:00,42.79,42.8,42.73,42.78,131395.0,38.6555,38.6645,38.6013,38.6464,131395.0
2020-10-07 11:05:00,42.77,42.83,42.77,42.79,25325.0,38.6374,38.6916,38.6374,38.6555,25325.0
2020-10-07 11:10:00,42.79,42.88,42.78,42.83,54706.0,38.6555,38.7368,38.6464,38.6916,54706.0
2020-10-07 11:15:00,42.83,42.83,42.71,42.75,26183.0,38.6916,38.6916,38.5832,38.6193,26183.0
2020-10-07 11:20:00,42.74,42.76,42.7,42.72,16448.0,38.6103,38.6284,38.5742,38.5922,16448.0
2020-10-07 11:25:00,42.73,42.73,42.63,42.65,23588.0,38.6013,38.6013,38.5109,38.529,23588.0
2020-10-07 11:30:00,42.66,42.67,42.6,42.61,16829.0,38.538,38.5471,38.4838,38.4929,16829.0
2020-10-07 11:35:00,42.61,42.63,42.53,42.61,21404.0,38.4929,38.5109,38.4206,38.4929,21404.0
2020-10-07 11:40:00,42.62,42.67,42.61,42.61,21684.0,38.5019,38.5471,38.4929,38.4929,21684.0
2020-10-07 11:45:00,42.61,42.62,42.54,42.56,28663.0,38.4929,38.5019,38.4296,38.4477,28663.0
2020-10-07 11:50:00,42.55,42.58,42.5,42.5,12248.0,38.4387,38.4658,38.3935,38.3935,12248.0
2020-10-07 11:55:00,42.5,42.51,42.46,42.47,21294.0,38.3935,38.4025,38.3574,38.3664,21294.0
2020-10-07 12:00:00,42.47,42.47,42.42,42.43,22911.0,38.3664,38.3664,38.3212,38.3302,22911.0
2020-10-07 12:05:00,42.43,42.44,42.4,42.4,12306.0,38.3302,38.3393,38.3031,38.3031,12306.0
2020-10-07 12:10:00,42.4,42.41,42.36,42.38,14121.0,38.3031,38.3122,38.267,38.2851,14121.0
2020-10-07 12:15:00,42.38,42.41,42.37,42.41,25902.0,38.2851,38.3122,38.276,38.3122,25902.0
2020-10-07 12:20:00,42.4,42.42,42.38,42.41,21446.0,38.3031,38.3212,38.2851,38.3122,21446.0
2020-10-07 12:25:00,42.41,42.43,42.28,42.34,29077.0,38.3122,38.3302,38.1947,38.2489,29077.0
2020-10-07 12:30:00,42.35,42.41,42.35,42.4,11907.0,38.258,38.3122,38.258,38.3031,11907.0
2020-10-07 12:35:00,42.4,42.42,42.39,42.41,8997.0,38.3031,38.3212,38.2941,38.3122,8997.0
2020-10-07 12:40:00,42.41,42.43,42.4,42.41,6998.0,38.3122,38.3302,38.3031,38.3122,6998.0
2020-10-07 12:45:00,42.41,42.43,42.4,42.42,8264.0,38.3122,38.3302,38.3031,38.3212,8264.0
2020-10-07 12:50:00,42.43,42.43,42.36,42.37,10607.0,38.3302,38.3302,38.267,38.276,10607.0
2020-10-07 12:55:00,42.37,42.38,42.34,42.36,8820.0,38.276,38.2851,38.2489,38.267,8820.0
2020-10-07 13:00:00,42.37,42.37,42.33,42.34,9953.0,38.276,38.276,38.2399,38.2489,9953.0
2020-10-07 13:05:00,42.34,42.35,42.31,42.32,14945.0,38.2489,38.258,38.2218,38.2309,14945.0
2020-10-07 13:10:00,42.32,42.32,42.26,42.27,13272.0,38.2309,38.2309,38.1767,38.1857,13272.0
2020-10-07 13:15:00,42.27,42.34,42.27,42.34,11622.0,38.1857,38.2489,38.1857,38.2489,11622.0
2020-10-07 13:20:00,42.34,42.34,42.31,42.34,9696.0,38.2489,38.2489,38.2218,38.2489,9696.0
2020-10-07 13:25:00,42.34,42.34,42.3,42.33,11245.0,38.2489,38.2489,38.2128,38.2399,11245.0
2020-10-07 13:30:00,42.33,42.38,42.32,42.36,12102.0,38.2399,38.2851,38.2309,38.267,12102.0
2020-10-07 13:35:00,42.37,42.4,42.37,42.39,10201.0,38.276,38.3031,38.276,38.2941,10201.0
2020-10-07 13:40:00,42.39,42.45,42.34,42.44,24269.0,38.2941,38.3483,38.2489,38.3393,24269.0
2020-10-07 13:45:00,42.45,42.48,42.43,42.48,11343.0,38.3483,38.3754,38.3302,38.3754,11343.0
2020-10-07 13:50:00,42.48,42.56,42.48,42.55,18383.0,38.3754,38.4477,38.3754,38.4387,18383.0
2020-10-07 13:55:00,42.55,42.56,42.46,42.47,18694.0,38.4387,38.4477,38.3574,38.3664,18694.0
2020-10-07 14:00:00,42.47,42.56,42.46,42.54,9541.0,38.3664,38.4477,38.3574,38.4296,9541.0
2020-10-07 14:05:00,42.54,42.54,42.49,42.52,13333.0,38.4296,38.4296,38.3845,38.4116,13333.0
2020-10-07 14:10:00,42.52,42.57,42.52,42.55,13786.0,38.4116,38.4567,38.4116,38.4387,13786.0
2020-10-07 14:15:00,42.56,42.64,42.55,42.64,20628.0,38.4477,38.52,38.4387,38.52,20628.0
2020-10-07 14:20:00,42.64,42.68,42.6,42.63,28082.0,38.52,38.5561,38.4838,38.5109,28082.0
2020-10-07 14:25:00,42.63,42.67,42.62,42.66,16404.0,38.5109,38.5471,38.5019,38.538,16404.0
2020-10-07 14:30:00,42.66,42.69,42.65,42.67,16462.0,38.538,38.5651,38.529,38.5471,16462.0
2020-10-07 14:35:00,42.67,42.69,42.66,42.67,12631.0,38.5471,38.5651,38.538,38.5471,12631.0
2020-10-07 14:40:00,42.66,42.67,42.62,42.66,18425.0,38.538,38.5471,38.5019,38.538,18425.0
2020-10-07 14:45:00,42.66,42.68,42.64,42.65,13407.0,38.538,38.5561,38.52,38.529,13407.0
2020-10-07 14:50:00,42.65,42.7,42.65,42.68,21041.0,38.529,38.5742,38.529,38.5561,21041.0
2020-10-07 14:55:00,42.68,42.69,42.65,42.66,16278.0,38.5561,38.5651,38.529,38.538,16278.0
2020-10-07 15:00:00,42.66,42.7,42.66,42.7,16178.0,38.538,38.5742,38.538,38.5742,16178.0
2020-10-07 15:05:00,42.7,42.73,42.68,42.7,25717.0,38.5742,38.6013,38.5561,38.5742,25717.0
2020-10-07 15:10:00,42.71,42.72,42.68,42.69,18905.0,38.5832,38.5922,38.5561,38.5651,18905.0
2020-10-07 15:15:00,42.69,42.7,42.66,42.66,24129.0,38.5651,38.5742,38.538,38.538,24129.0
2020-10-07 15:20:00,42.67,42.69,42.65,42.69,41358.0,38.5471,38.5651,38.529,38.5651,41358.0
2020-10-07 15:25:00,42.7,42.73,42.69,42.7,107626.0,38.5742,38.6013,38.5651,38.5742,107626.0
2020-10-07 15:30:00,42.7,42.7,42.6,42.61,25700.0,38.5742,38.5742,38.4838,38.4929,25700.0
2020-10-07 15:35:00,42.61,42.63,42.58,42.62,38038.0,38.4929,38.5109,38.4658,38.5019,38038.0
2020-10-07 15:40:00,42.61,42.63,42.58,42.58,36634.0,38.4929,38.5109,38.4658,38.4658,36634.0
2020-10-07 15:45:00,42.59,42.61,42.56,42.6,65126.0,38.4748,38.4929,38.4477,38.4838,65126.0
2020-10-07 15:50:00,42.6,42.64,42.55,42.63,80157.0,38.4838,38.52,38.4387,38.5109,80157.0
2020-10-07 15:55:00,42.63,42.63,42.5,42.5,224842.0,38.5109,38.5109,38.3935,38.3935,224842.0
2020-10-08 09:30:00,42.75,42.96,42.68,42.89,54756.0,38.6193,38.809,38.5561,38.7458,54756.0
2020-10-08 09:35:00,42.89,42.92,42.7,42.72,36877.0,38.7458,38.7729,38.5742,38.5922,36877.0
2020-10-08 09:40:00,42.71,42.79,42.7,42.77,36078.0,38.5832,38.6555,38.5742,38.6374,36078.0
2020-10-08 09:45:00,42.77,42.81,42.75,42.79,62313.0,38.6374,38.6735,38.6193,38.6555,62313.0
2020-10-08 09:50:00,42.79,42.88,42.77,42.88,39949.0,38.6555,38.7368,38.6374,38.7368,39949.0
2020-10-08 09:55:00,42.87,42.96,42.85,42.96,35673.0,38.7277,38.809,38.7097,38.809,35673.0
2020-10-08 10:00:00,42.96,43.01,42.87,42.94,85158.0,38.809,38.8542,38.7277,38.791,85158.0
2020-10-08 10:05:00,42.95,43.02,42.91,43.02,34651.0,38.8,38.8632,38.7639,38.8632,34651.0
2020-10-08 10:10:00,43.02,43.03,42.99,43.02,23377.0,38.8632,38.8723,38.8361,38.8632,23377.0
2020-10-08 10:15:00,43.02,43.08,43.01,43.03,28060.0,38.8632,38.9174,38.8542,38.8723,28060.0
2020-10-08 10:20:00,43.03,43.09,43.02,43.09,27524.0,38.8723,38.9265,38.8632,38.9265,27524.0
2020-10-08 10:25:00,43.09,43.09,43.01,43.09,25956.0,38.9265,38.9265,38.8542,38.9265,25956.0
2020-10-08 10:30:00,43.09,43.16,43.04,43.16,15877.0,38.9265,38.9897,38.8813,38.9897,15877.0
2020-10-08 10:35:00,43.15,43.2,43.14,43.16,22791.0,38.9807,39.0258,38.9716,38.9897,22791.0
2020-10-08 10:40:00,43.16,43.17,43.12,43.15,14935.0,38.9897,38.9987,38.9536,38.9807,14935.0
2020-10-08 10:45:00,43.15,43.21,43.13,43.2,18211.0,38.9807,39.0349,38.9626,39.0258,18211.0
2020-10-08 10:50:00,43.21,43.27,43.13,43.14,21899.0,39.0349,39.0891,38.9626,38.9716,21899.0
2020-10-08 10:55:00,43.15,43.15,43.04,43.06,20686.0,38.9807,38.9807,38.8813,38.8994,20686.0
2020-10-08 11:00:00,43.04,43.04,42.99,43.04,36857.0,38.8813,38.8813,38.8361,38.8813,36857.0
2020-10-08 11:05:00,43.04,43.07,43.01,43.03,21306.0,38.8813,38.9084,38.8542,38.8723,21306.0
2020-10-08 11:10:00,43.03,43.05,43.0,43.02,28014.0,38.8723,38.8903,38.8452,38.8632,28014.0
2020-10-08 11:15:00,43.02,43.06,42.99,43.0,13571.0,38.8632,38.8994,38.8361,38.8452,13571.0
2020-10-08 11:20:00,43.0,43.02,42.93,42.97,43099.0,38.8452,38.8632,38.7819,38.8181,43099.0
2020-10-08 11:25:00,42.97,43.01,42.95,42.98,34369.0,38.8181,38.8542,38.8,38.8271,34369.0
2020-10-08 11:30:00,42.98,43.0,42.77,42.82,48560.0,38.8271,38.8452,38.6374,38.6826,48560.0
2020-10-08 11:35:00,42.83,42.85,42.79,42.84,18700.0,38.6916,38.7097,38.6555,38.7006,18700.0
2020-10-08 11:40:00,42.84,42.9,42.83,42.88,32644.0,38.7006,38.7548,38.6916,38.7368,32644.0
2020-10-08 11:45:00,42.88,42.88,42.85,42.87,20073.0,38.7368,38.7368,38.7097,38.7277,20073.0
2020-10-08 11:50:00,42.87,42.88,42.81,42.81,53666.0,38.7277,38.7368,38.6735,38.6735,53666.0
2020-10-08 11:55:00,42.81,42.82,42.75,42.76,29288.0,38.6735,38.6826,38.6193,38.6284,29288.0
2020-10-08 12:00:00,42.76,42.81,42.75,42.8,30543.0,38.6284,38.6735,38.6193,38.6645,30543.0
2020-10-08 12:05:00,42.8,42.9,42.79,42.88,15745.0,38.6645,38.7548,38.6555,38.7368,15745.0
2020-10-08 12:10:00,42.88,42.91,42.86,42.91,17167.0,38.7368,38.7639,38.7187,38.7639,17167.0
2020-10-08 12:15:00,42.92,42.97,42.9,42.97,13259.0,38.7729,38.8181,38.7548,38.8181,13259.0
2020-10-08 12:20:00,42.97,43.01,42.96,43.01,11694.0,38.8181,38.8542,38.809,38.8542,11694.0
2020-10-08 12:25:00,43.0,43.02,42.98,43.0,13793.0,38.8452,38.8632,38.8271,38.8452,13793.0
2020-10-08 12:30:00,43.01,43.02,43.0,43.01,16343.0,38.8542,38.8632,38.8452,38.8542,16343.0
2020-10-08 12:35:00,43.01,43.02,42.99,43.01,9628.0,38.8542,38.8632,38.8361,38.8542,9628.0
2020-10-08 12:40:00,43.02,43.03,42.96,42.97,16891.0,38.8632,38.8723,38.809,38.8181,16891.0
2020-10-08 12:45:00,42.97,43.01,42.97,43.0,11257.0,38.8181,38.8542,38.8181,38.8452,11257.0
2020-10-08 12:50:00,43.0,43.01,42.95,42.96,16925.0,38.8452,38.8542,38.8,38.809,16925.0
2020-10-08 12:55:00,42.97,42.99,42.88,42.93,87485.0,38.8181,38.8361,38.7368,38.7819,87485.0
2020-10-08 13:00:00,42.94,42.98,42.93,42.95,20301.0,38.791,38.8271,38.7819,38.8,20301.0
2020-10-08 13:05:00,42.94,42.96,42.92,42.93,17032.0,38.791,38.809,38.7729,38.7819,17032.0
2020-10-08 13:10:00,42.94,42.96,42.93,42.95,28969.0,38.791,38.809,38.7819,38.8,28969.0
2020-10-08 13:15:00,42.95,42.99,42.94,42.99,33884.0,38.8,38.8361,38.791,38.8361,33884.0
2020-10-08 13:20:00,43.0,43.01,42.98,42.99,21837.0,38.8452,38.8542,38.8271,38.8361,21837.0
2020-10-08 13:25:00,42.98,43.02,42.98,42.99,15756.0,38.8271,38.8632,38.8271,38.8361,15756.0
2020-10-08 13:30:00,43.0,43.02,42.99,43.0,18254.0,38.8452,38.8632,38.8361,38.8452,18254.0
2020-10-08 13:35:00,43.0,43.0,42.97,42.98,16601.0,38.8452,38.8452,38.8181,38.8271,16601.0
2020-10-08 13:40:00,42.98,43.03,42.97,43.0,34570.0,38.8271,38.8723,38.8181,38.8452,34570.0
2020-10-08 13:45:00,43.0,43.0,42.97,42.99,27479.0,38.8452,38.8452,38.8181,38.8361,27479.0
2020-10-08 13:50:00,42.98,43.0,42.98,42.98,13731.0,38.8271,38.8452,38.8271,38.8271,13731.0
2020-10-08 13:55:00,42.98,43.0,42.97,42.99,34841.0,38.8271,38.8452,38.8181,38.8361,34841.0
2020-10-08 14:00:00,42.99,43.01,42.95,42.97,46490.0,38.8361,38.8542,38.8,38.8181,46490.0
2020-10-08 14:05:00,42.97,43.0,42.96,42.98,27876.0,38.8181,38.8452,38.809,38.8271,27876.0
2020-10-08 14:10:00,42.99,42.99,42.96,42.97,13773.0,38.8361,38.8361,38.809,38.8181,13773.0
2020-10-08 14:15:00,42.97,42.99,42.96,42.98,209916.0,38.8181,38.8361,38.809,38.8271,209916.0
2020-10-08 14:20:00,42.98,42.99,42.94,42.94,49228.0,38.8271,38.8361,38.791,38.791,49228.0
2020-10-08 14:25:00,42.94,42.95,42.88,42.88,15328.0,38.791,38.8,38.7368,38.7368,15328.0
2020-10-08 14:30:00,42.88,42.92,42.87,42.91,133214.0,38.7368,38.7729,38.7277,38.7639,133214.0
2020-10-08 14:35:00,42.91,42.93,42.89,42.93,21308.0,38.7639,38.7819,38.7458,38.7819,21308.0
2020-10-08 14:40:00,42.92,43.04,42.91,43.03,67622.0,38.7729,38.8813,38.7639,38.8723,67622.0
2020-10-08 14:45:00,43.03,43.11,43.0,43.06,210981.0,38.8723,38.9445,38.8452,38.8994,210981.0
2020-10-08 14:50:00,43.05,43.08,43.04,43.07,28732.0,38.8903,38.9174,38.8813,38.9084,28732.0
2020-10-08 14:55:00,43.07,43.09,43.05,43.05,22530.0,38.9084,38.9265,38.8903,38.8903,22530.0
2020-10-08 15:00:00,43.05,43.06,43.0,43.03,135313.0,38.8903,38.8994,38.8452,38.8723,135313.0
2020-10-08 15:05:00,43.04,43.1,43.02,43.09,45908.0,38.8813,38.9355,38.8632,38.9265,45908.0
2020-10-08 15:10:00,43.09,43.11,43.08,43.09,103090.0,38.9265,38.9445,38.9174,38.9265,103090.0
2020-10-08 15:15:00,43.09,43.15,43.09,43.15,39715.0,38.9265,38.9807,38.9265,38.9807,39715.0
2020-10-08 15:20:00,43.15,43.16,43.13,43.13,41174.0,38.9807,38.9897,38.9626,38.9626,41174.0
2020-10-08 15:25:00,43.14,43.18,43.13,43.16,37607.0,38.9716,39.0078,38.9626,38.9897,37607.0
2020-10-08 15:30:00,43.15,43.21,43.13,43.17,88794.0,38.9807,39.0349,38.9626,38.9987,88794.0
2020-10-08 15:35:00,43.18,43.19,43.12,43.13,45786.0,39.0078,39.0168,38.9536,38.9626,45786.0
2020-10-08 15:40:00,43.12,43.15,43.11,43.14,60456.0,38.9536,38.9807,38.9445,38.9716,60456.0
2020-10-08 15:45:00,43.14,43.16,43.11,43.13,133835.0,38.9716,38.9897,38.9445,38.9626,133835.0
2020-10-08 15:50:00,43.13,43.19,43.11,43.19,150295.0,38.9626,39.0168,38.9445,39.0168,150295.0
2020-10-08 15:55:00,43.18,43.22,43.13,43.21,239631.0,39.0078,39.0439,38.9626,39.0349,239631.0
2020-10-09 09:30:00,43.44,43.63,43.3,43.63,65825.0,39.2427,39.4143,39.1162,39.4143,65825.0
2020-10-09 09:35:00,43.56,43.64,43.49,43.57,71872.0,39.3511,39.4233,39.2878,39.3601,71872.0
2020-10-09 09:40:00,43.56,43.63,43.45,43.46,105859.0,39.3511,39.4143,39.2517,39.2607,105859.0
2020-10-09 09:45:00,43.47,43.53,43.43,43.44,54995.0,39.2698,39.324,39.2336,39.2427,54995.0
2020-10-09 09:50:00,43.45,43.55,43.43,43.52,50240.0,39.2517,39.342,39.2336,39.3149,50240.0
2020-10-09 09:55:00,43.51,43.53,43.44,43.47,54509.0,39.3059,39.324,39.2427,39.2698,54509.0
2020-10-09 10:00:00,43.47,43.48,43.42,43.46,60779.0,39.2698,39.2788,39.2246,39.2607,60779.0
2020-10-09 10:05:00,43.44,43.5,43.43,43.45,41912.0,39.2427,39.2969,39.2336,39.2517,41912.0
2020-10-09 10:10:00,43.45,43.45,43.36,43.42,40107.0,39.2517,39.2517,39.1704,39.2246,40107.0
2020-10-09 10:15:00,43.41,43.54,43.4,43.53,38742.0,39.2156,39.333,39.2065,39.324,38742.0
2020-10-09 10:20:00,43.53,43.55,43.34,43.37,85720.0,39.324,39.342,39.1523,39.1794,85720.0
2020-10-09 10:25:00,43.37,43.37,43.3,43.31,20646.0,39.1794,39.1794,39.1162,39.1252,20646.0
2020-10-09 10:30:00,43.3,43.39,43.29,43.38,31307.0,39.1162,39.1975,39.1072,39.1885,31307.0
2020-10-09 10:35:00,43.39,43.4,43.33,43.36,39075.0,39.1975,39.2065,39.1433,39.1704,39075.0
2020-10-09 10:40:00,43.35,43.38,43.34,43.36,34699.0,39.1614,39.1885,39.1523,39.1704,34699.0
2020-10-09 10:45:00,43.36,43.4,43.35,43.39,56093.0,39.1704,39.2065,39.1614,39.1975,56093.0
2020-10-09 10:50:00,43.39,43.39,43.3,43.39,123715.0,39.1975,39.1975,39.1162,39.1975,123715.0
2020-10-09 10:55:00,43.39,43.44,43.38,43.4,22435.0,39.1975,39.2427,39.1885,39.2065,22435.0
2020-10-09 11:00:00,43.4,43.41,43.36,43.38,21028.0,39.2065,39.2156,39.1704,39.1885,21028.0
2020-10-09 11:05:00,43.38,43.41,43.34,43.35,30923.0,39.1885,39.2156,39.1523,39.1614,30923.0
2020-10-09 11:10:00,43.36,43.38,43.34,43.36,22493.0,39.1704,39.1885,39.1523,39.1704,22493.0
2020-10-09 11:15:00,43.36,43.37,43.34,43.35,15739.0,39.1704,39.1794,39.1523,39.1614,15739.0
2020-10-09 11:20:00,43.36,43.36,43.28,43.29,16012.0,39.1704,39.1704,39.0981,39.1072,16012.0
2020-10-09 11:25:00,43.28,43.3,43.27,43.29,18104.0,39.0981,39.1162,39.0891,39.1072,18104.0
2020-10-09 11:30:00,43.29,43.3,43.27,43.29,12444.0,39.1072,39.1162,39.0891,39.1072,12444.0
2020-10-09 11:35:00,43.29,43.3,43.26,43.3,19962.0,39.1072,39.1162,39.0801,39.1162,19962.0
2020-10-09 11:40:00,43.29,43.29,43.2,43.22,56367.0,39.1072,39.1072,39.0258,39.0439,56367.0
2020-10-09 11:45:00,43.23,43.49,43.22,43.48,75431.0,39.053,39.2878,39.0439,39.2788,75431.0
2020-10-09 11:50:00,43.48,43.55,43.44,43.5,31200.0,39.2788,39.342,39.2427,39.2969,31200.0
2020-10-09 11:55:00,43.49,43.56,43.47,43.51,43169.0,39.2878,39.3511,39.2698,39.3059,43169.0
2020-10-09 12:00:00,43.5,43.53,43.48,43.51,25021.0,39.2969,39.324,39.2788,39.3059,25021.0
2020-10-09 12:05:00,43.5,43.52,43.49,43.51,13651.0,39.2969,39.3149,39.2878,39.3059,13651.0
2020-10-09 12:10:00,43.5,43.5,43.44,43.45,25455.0,39.2969,39.2969,39.2427,39.2517,25455.0
2020-10-09 12:15:00,43.45,43.45,43.42,43.44,80795.0,39.2517,39.2517,39.2246,39.2427,80795.0
2020-10-09 12:20:00,43.45,43.48,43.42,43.43,24740.0,39.2517,39.2788,39.2246,39.2336,24740.0
2020-10-09 12:25:00,43.43,43.48,43.38,43.42,54764.0,39.2336,39.2788,39.1885,39.2246,54764.0
2020-10-09 12:30:00,43.42,43.46,43.4,43.42,9476.0,39.2246,39.2607,39.2065,39.2246,9476.0
2020-10-09 12:35:00,43.43,43.43,43.39,43.42,9952.0,39.2336,39.2336,39.1975,39.2246,9952.0
2020-10-09 12:40:00,43.42,43.42,43.32,43.36,42004.0,39.2246,39.2246,39.1343,39.1704,42004.0
2020-10-09 12:45:00,43.36,43.39,43.34,43.39,43554.0,39.1704,39.1975,39.1523,39.1975,43554.0
2020-10-09 12:50:00,43.39,43.44,43.37,43.38,16130.0,39.1975,39.2427,39.1794,39.1885,16130.0
2020-10-09 12:55:00,43.37,43.37,43.32,43.34,14300.0,39.1794,39.1794,39.1343,39.1523,14300.0
2020-10-09 13:00:00,43.34,43.36,43.27,43.27,23982.0,39.1523,39.1704,39.0891,39.0891,23982.0
2020-10-09 13:05:00,43.27,43.33,43.26,43.32,22981.0,39.0891,39.1433,39.0801,39.1343,22981.0
2020-10-09 13:10:00,43.32,43.32,43.29,43.32,69666.0,39.1343,39.1343,39.1072,39.1343,69666.0
2020-10-09 13:15:00,43.32,43.34,43.26,43.27,33200.0,39.1343,39.1523,39.0801,39.0891,33200.0
2020-10-09 13:20:00,43.28,43.29,43.23,43.23,23605.0,39.0981,39.1072,39.053,39.053,23605.0
2020-10-09 13:25:00,43.24,43.29,43.24,43.29,20036.0,39.062,39.1072,39.062,39.1072,20036.0
2020-10-09 13:30:00,43.29,43.29,43.26,43.27,14487.0,39.1072,39.1072,39.0801,39.0891,14487.0
2020-10-09 13:35:00,43.27,43.28,43.24,43.27,12451.0,39.0891,39.0981,39.062,39.0891,12451.0
2020-10-09 13:40:00,43.27,43.33,43.27,43.31,23722.0,39.0891,39.1433,39.0891,39.1252,23722.0
2020-10-09 13:45:00,43.3,43.31,43.26,43.27,12060.0,39.1162,39.1252,39.0801,39.0891,12060.0
2020-10-09 13:50:00,43.27,43.35,43.25,43.34,31431.0,39.0891,39.1614,39.071,39.1523,31431.0
2020-10-09 13:55:00,43.34,43.4,43.34,43.4,27152.0,39.1523,39.2065,39.1523,39.2065,27152.0
2020-10-09 14:00:00,43.4,43.4,43.27,43.27,33765.0,39.2065,39.2065,39.0891,39.0891,33765.0
2020-10-09 14:05:00,43.28,43.28,43.22,43.23,19576.0,39.0981,39.0981,39.0439,39.053,19576.0
2020-10-09 14:10:00,43.23,43.23,43.18,43.19,10597.0,39.053,39.053,39.0078,39.0168,10597.0
2020-10-09 14:15:00,43.19,43.2,43.17,43.2,11238.0,39.0168,39.0258,38.9987,39.0258,11238.0
2020-10-09 14:20:00,43.21,43.21,43.17,43.18,10084.0,39.0349,39.0349,38.9987,39.0078,10084.0
2020-10-09 14:25:00,43.18,43.18,43.12,43.14,15288.0,39.0078,39.0078,38.9536,38.9716,15288.0
2020-10-09 14:30:00,43.14,43.17,43.12,43.13,10191.0,38.9716,38.9987,38.9536,38.9626,10191.0
2020-10-09 14:35:00,43.12,43.23,43.11,43.17,95273.0,38.9536,39.053,38.9445,38.9987,95273.0
2020-10-09 14:40:00,43.17,43.19,43.11,43.14,27872.0,38.9987,39.0168,38.9445,38.9716,27872.0
2020-10-09 14:45:00,43.14,43.15,43.1,43.11,15153.0,38.9716,38.9807,38.9355,38.9445,15153.0
2020-10-09 14:50:00,43.11,43.12,43.03,43.04,25953.0,38.9445,38.9536,38.8723,38.8813,25953.0
2020-10-09 14:55:00,43.04,43.05,43.0,43.01,25943.0,38.8813,38.8903,38.8452,38.8542,25943.0
2020-10-09 15:00:00,43.01,43.04,42.99,43.03,28382.0,38.8542,38.8813,38.8361,38.8723,28382.0
2020-10-09 15:05:00,43.03,43.03,42.97,42.98,18371.0,38.8723,38.8723,38.8181,38.8271,18371.0
2020-10-09 15:10:00,42.98,43.01,42.96,42.98,27515.0,38.8271,38.8542,38.809,38.8271,27515.0
2020-10-09 15:15:00,42.98,43.01,42.97,43.01,24685.0,38.8271,38.8542,38.8181,38.8542,24685.0
2020-10-09 15:20:00,43.01,43.11,43.01,43.04,39921.0,38.8542,38.9445,38.8542,38.8813,39921.0
2020-10-09 15:25:00,43.04,43.04,42.99,43.01,29331.0,38.8813,38.8813,38.8361,38.8542,29331.0
2020-10-09 15:30:00,43.01,43.02,42.95,42.96,40561.0,38.8542,38.8632,38.8,38.809,40561.0
2020-10-09 15:35:00,42.96,43.0,42.94,42.99,45644.0,38.809,38.8452,38.791,38.8361,45644.0
2020-10-09 15:40:00,42.99,43.0,42.94,42.94,64754.0,38.8361,38.8452,38.791,38.791,64754.0
2020-10-09 15:45:00,42.94,43.0,42.93,42.94,63002.0,38.791,38.8452,38.7819,38.791,63002.0
2020-10-09 15:50:00,42.94,42.98,42.92,42.94,80483.0,38.791,38.8271,38.7729,38.791,80483.0
2020-10-09 15:55:00,42.94,43.01,42.93,42.96,246921.0,38.791,38.8542,38.7819,38.809,246921.0
2020-10-12 09:30:00,43.0,43.24,42.93,43.19,59992.0,38.8452,39.062,38.7819,39.0168,59992.0
2020-10-12 09:35:00,43.18,43.18,42.93,42.97,42056.0,39.0078,39.0078,38.7819,38.8181,42056.0
2020-10-12 09:40:00,42.97,43.12,42.97,43.09,32778.0,38.8181,38.9536,38.8181,38.9265,32778.0
2020-10-12 09:45:00,43.08,43.15,43.07,43.14,14966.0,38.9174,38.9807,38.9084,38.9716,14966.0
2020-10-12 09:50:00,43.13,43.17,43.09,43.15,18169.0,38.9626,38.9987,38.9265,38.9807,18169.0
2020-10-12 09:55:00,43.15,43.18,43.12,43.16,21403.0,38.9807,39.0078,38.9536,38.9897,21403.0
2020-10-12 10:00:00,43.18,43.23,43.17,43.22,14536.0,39.0078,39.053,38.9987,39.0439,14536.0
2020-10-12 10:05:00,43.23,43.23,43.16,43.19,14831.0,39.053,39.053,38.9897,39.0168,14831.0
2020-10-12 10:10:00,43.2,43.26,43.19,43.25,17998.0,39.0258,39.0801,39.0168,39.071,17998.0
2020-10-12 10:15:00,43.27,43.29,43.22,43.22,23407.0,39.0891,39.1072,39.0439,39.0439,23407.0
2020-10-12 10:20:00,43.21,43.25,43.16,43.25,40439.0,39.0349,39.071,38.9897,39.071,40439.0
2020-10-12 10:25:00,43.25,43.36,43.24,43.33,15650.0,39.071,39.1704,39.062,39.1433,15650.0
2020-10-12 10:30:00,43.29,43.37,43.28,43.37,17905.0,39.1072,39.1794,39.0981,39.1794,17905.0
2020-10-12 10:35:00,43.37,43.38,43.33,43.34,20117.0,39.1794,39.1885,39.1433,39.1523,20117.0
2020-10-12 10:40:00,43.35,43.39,43.33,43.36,17917.0,39.1614,39.1975,39.1433,39.1704,17917.0
2020-10-12 10:45:00,43.36,43.39,43.32,43.33,40390.0,39.1704,39.1975,39.1343,39.1433,40390.0
2020-10-12 10:50:00,43.33,43.38,43.33,43.38,20559.0,39.1433,39.1885,39.1433,39.1885,20559.0
2020-10-12 10:55:00,43.38,43.38,43.2,43.22,64825.0,39.1885,39.1885,39.0258,39.0439,64825.0
2020-10-12 11:00:00,43.22,43.3,43.22,43.3,66872.0,39.0439,39.1162,39.0439,39.1162,66872.0
2020-10-12 11:05:00,43.3,43.4,43.29,43.4,21956.0,39.1162,39.2065,39.1072,39.2065,21956.0
2020-10-12 11:10:00,43.4,43.44,43.4,43.44,10371.0,39.2065,39.2427,39.2065,39.2427,10371.0
2020-10-12 11:15:00,43.44,43.49,43.44,43.47,29920.0,39.2427,39.2878,39.2427,39.2698,29920.0
2020-10-12 11:20:00,43.47,43.51,43.46,43.49,35530.0,39.2698,39.3059,39.2607,39.2878,35530.0
2020-10-12 11:25:00,43.48,43.49,43.41,43.43,28948.0,39.2788,39.2878,39.2156,39.2336,28948.0
2020-10-12 11:30:00,43.43,43.47,43.43,43.46,19309.0,39.2336,39.2698,39.2336,39.2607,19309.0
2020-10-12 11:35:00,43.47,43.48,43.42,43.42,17236.0,39.2698,39.2788,39.2246,39.2246,17236.0
2020-10-12 11:40:00,43.43,43.5,43.43,43.49,19642.0,39.2336,39.2969,39.2336,39.2878,19642.0
2020-10-12 11:45:00,43.5,43.5,43.43,43.44,17685.0,39.2969,39.2969,39.2336,39.2427,17685.0
2020-10-12 11:50:00,43.44,43.48,43.43,43.46,18136.0,39.2427,39.2788,39.2336,39.2607,18136.0
2020-10-12 11:55:00,43.46,43.47,43.39,43.45,19334.0,39.2607,39.2698,39.1975,39.2517,19334.0
2020-10-12 12:00:00,43.45,43.46,43.43,43.45,9135.0,39.2517,39.2607,39.2336,39.2517,9135.0
2020-10-12 12:05:00,43.46,43.48,43.4,43.4,12454.0,39.2607,39.2788,39.2065,39.2065,12454.0
2020-10-12 12:10:00,43.4,43.44,43.4,43.44,17037.0,39.2065,39.2427,39.2065,39.2427,17037.0
2020-10-12 12:15:00,43.44,43.48,43.42,43.48,15080.0,39.2427,39.2788,39.2246,39.2788,15080.0
2020-10-12 12:20:00,43.48,43.51,43.48,43.51,18831.0,39.2788,39.3059,39.2788,39.3059,18831.0
2020-10-12 12:25:00,43.51,43.53,43.47,43.52,14517.0,39.3059,39.324,39.2698,39.3149,14517.0
2020-10-12 12:30:00,43.51,43.55,43.5,43.51,12497.0,39.3059,39.342,39.2969,39.3059,12497.0
2020-10-12 12:35:00,43.51,43.55,43.5,43.54,6264.0,39.3059,39.342,39.2969,39.333,6264.0
2020-10-12 12:40:00,43.54,43.56,43.52,43.52,12263.0,39.333,39.3511,39.3149,39.3149,12263.0
2020-10-12 12:45:00,43.52,43.52,43.49,43.51,8618.0,39.3149,39.3149,39.2878,39.3059,8618.0
2020-10-12 12:50:00,43.51,43.52,43.47,43.5,11811.0,39.3059,39.3149,39.2698,39.2969,11811.0
2020-10-12 12:55:00,43.5,43.5,43.46,43.5,12890.0,39.2969,39.2969,39.2607,39.2969,12890.0
2020-10-12 13:00:00,43.5,43.51,43.48,43.5,10454.0,39.2969,39.3059,39.2788,39.2969,10454.0
2020-10-12 13:05:00,43.5,43.51,43.47,43.48,10554.0,39.2969,39.3059,39.2698,39.2788,10554.0
2020-10-12 13:10:00,43.48,43.51,43.47,43.5,12553.0,39.2788,39.3059,39.2698,39.2969,12553.0
2020-10-12 13:15:00,43.5,43.53,43.49,43.53,13491.0,39.2969,39.324,39.2878,39.324,13491.0
2020-10-12 13:20:00,43.52,43.55,43.52,43.55,5748.0,39.3149,39.342,39.3149,39.342,5748.0
2020-10-12 13:25:00,43.54,43.56,43.51,43.55,16022.0,39.333,39.3511,39.3059,39.342,16022.0
2020-10-12 13:30:00,43.55,43.56,43.5,43.51,14100.0,39.342,39.3511,39.2969,39.3059,14100.0
2020-10-12 13:35:00,43.5,43.5,43.41,43.45,26022.0,39.2969,39.2969,39.2156,39.2517,26022.0
2020-10-12 13:40:00,43.45,43.49,43.44,43.49,20335.0,39.2517,39.2878,39.2427,39.2878,20335.0
2020-10-12 13:45:00,43.48,43.53,43.47,43.52,19605.0,39.2788,39.324,39.2698,39.3149,19605.0
2020-10-12 13:50:00,43.53,43.61,43.53,43.61,53626.0,39.324,39.3962,39.324,39.3962,53626.0
2020-10-12 13:55:00,43.6,43.62,43.59,43.62,19072.0,39.3872,39.4053,39.3782,39.4053,19072.0
2020-10-12 14:00:00,43.62,43.66,43.56,43.57,27086.0,39.4053,39.4414,39.3511,39.3601,27086.0
2020-10-12 14:05:00,43.57,43.62,43.53,43.54,24103.0,39.3601,39.4053,39.324,39.333,24103.0
2020-10-12 14:10:00,43.53,43.54,43.47,43.48,18106.0,39.324,39.333,39.2698,39.2788,18106.0
2020-10-12 14:15:00,43.48,43.48,43.44,43.45,26013.0,39.2788,39.2788,39.2427,39.2517,26013.0
2020-10-12 14:20:00,43.46,43.46,43.4,43.41,17365.0,39.2607,39.2607,39.2065,39.2156,17365.0
2020-10-12 14:25:00,43.42,43.43,43.4,43.4,19106.0,39.2246,39.2336,39.2065,39.2065,19106.0
2020-10-12 14:30:00,43.41,43.42,43.36,43.37,13954.0,39.2156,39.2246,39.1704,39.1794,13954.0
2020-10-12 14:35:00,43.36,43.36,43.28,43.3,32117.0,39.1704,39.1704,39.0981,39.1162,32117.0
2020-10-12 14:40:00,43.3,43.31,43.24,43.25,27660.0,39.1162,39.1252,39.062,39.071,27660.0
2020-10-12 14:45:00,43.25,43.26,43.19,43.2,27799.0,39.071,39.0801,39.0168,39.0258,27799.0
2020-10-12 14:50:00,43.2,43.23,43.18,43.22,37589.0,39.0258,39.053,39.0078,39.0439,37589.0
2020-10-12 14:55:00,43.22,43.26,43.21,43.25,18459.0,39.0439,39.0801,39.0349,39.071,18459.0
2020-10-12 15:00:00,43.26,43.29,43.25,43.29,24324.0,39.0801,39.1072,39.071,39.1072,24324.0
2020-10-12 15:05:00,43.29,43.32,43.27,43.28,22926.0,39.1072,39.1343,39.0891,39.0981,22926.0
2020-10-12 15:10:00,43.27,43.29,43.24,43.26,24743.0,39.0891,39.1072,39.062,39.0801,24743.0
2020-10-12 15:15:00,43.26,43.36,43.26,43.36,32293.0,39.0801,39.1704,39.0801,39.1704,32293.0
2020-10-12 15:20:00,43.37,43.37,43.35,43.37,28600.0,39.1794,39.1794,39.1614,39.1794,28600.0
2020-10-12 15:25:00,43.37,43.38,43.33,43.34,24192.0,39.1794,39.1885,39.1433,39.1523,24192.0
2020-10-12 15:30:00,43.35,43.36,43.33,43.34,31116.0,39.1614,39.1704,39.1433,39.1523,31116.0
2020-10-12 15:35:00,43.34,43.36,43.31,43.32,38418.0,39.1523,39.1704,39.1252,39.1343,38418.0
2020-10-12 15:40:00,43.32,43.34,43.3,43.33,49238.0,39.1343,39.1523,39.1162,39.1433,49238.0
2020-10-12 15:45:00,43.32,43.34,43.24,43.26,75200.0,39.1343,39.1523,39.062,39.0801,75200.0
2020-10-12 15:50:00,43.26,43.32,43.24,43.27,80686.0,39.0801,39.1343,39.062,39.0891,80686.0
2020-10-12 15:55:00,43.28,43.31,43.24,43.27,245383.0,39.0981,39.1252,39.062,39.0891,245383.0
2020-10-13 09:30:00,42.97,43.29,42.95,43.27,67432.0,38.8181,39.1072,38.8,39.0891,67432.0
2020-10-13 09:35:00,43.27,43.29,43.03,43.05,41385.0,39.0891,39.1072,38.8723,38.8903,41385.0
2020-10-13 09:40:00,43.05,43.08,42.97,42.98,39686.0,38.8903,38.9174,38.8181,38.8271,39686.0
2020-10-13 09:45:00,42.98,43.03,42.93,43.01,28219.0,38.8271,38.8723,38.7819,38.8542,28219.0
2020-10-13 09:50:00,43.01,43.03,42.96,42.98,27879.0,38.8542,38.8723,38.809,38.8271,27879.0
2020-10-13 09:55:00,42.97,42.97,42.88,42.92,30776.0,38.8181,38.8181,38.7368,38.7729,30776.0
2020-10-13 10:00:00,42.93,43.09,42.92,43.09,23069.0,38.7819,38.9265,38.7729,38.9265,23069.0
2020-10-13 10:05:00,43.08,43.09,42.95,42.95,25620.0,38.9174,38.9265,38.8,38.8,25620.0
2020-10-13 10:10:00,42.94,42.94,42.83,42.85,21887.0,38.791,38.791,38.6916,38.7097,21887.0
2020-10-13 10:15:00,42.85,42.87,42.74,42.77,14580.0,38.7097,38.7277,38.6103,38.6374,14580.0
2020-10-13 10:20:00,42.78,42.82,42.76,42.79,15853.0,38.6464,38.6826,38.6284,38.6555,15853.0
2020-10-13 10:25:00,42.8,42.88,42.79,42.84,9270.0,38.6645,38.7368,38.6555,38.7006,9270.0
2020-10-13 10:30:00,42.83,42.91,42.79,42.9,27783.0,38.6916,38.7639,38.6555,38.7548,27783.0
2020-10-13 10:35:00,42.91,43.01,42.89,42.92,59212.0,38.7639,38.8542,38.7458,38.7729,59212.0
2020-10-13 10:40:00,42.92,42.94,42.81,42.83,14253.0,38.7729,38.791,38.6735,38.6916,14253.0
2020-10-13 10:45:00,42.82,42.83,42.74,42.75,10448.0,38.6826,38.6916,38.6103,38.6193,10448.0
2020-10-13 10:50:00,42.75,42.78,42.72,42.78,9800.0,38.6193,38.6464,38.5922,38.6464,9800.0
2020-10-13 10:55:00,42.79,42.82,42.73,42.75,11618.0,38.6555,38.6826,38.6013,38.6193,11618.0
2020-10-13 11:00:00,42.76,42.8,42.74,42.76,12259.0,38.6284,38.6645,38.6103,38.6284,12259.0
2020-10-13 11:05:00,42.77,42.79,42.71,42.73,23884.0,38.6374,38.6555,38.5832,38.6013,23884.0
2020-10-13 11:10:00,42.71,42.73,42.67,42.71,21705.0,38.5832,38.6013,38.5471,38.5832,21705.0
2020-10-13 11:15:00,42.71,42.71,42.62,42.65,15186.0,38.5832,38.5832,38.5019,38.529,15186.0
2020-10-13 11:20:00,42.66,42.67,42.53,42.54,27530.0,38.538,38.5471,38.4206,38.4296,27530.0
2020-10-13 11:25:00,42.54,42.57,42.51,42.57,16237.0,38.4296,38.4567,38.4025,38.4567,16237.0
2020-10-13 11:30:00,42.57,42.58,42.51,42.52,24370.0,38.4567,38.4658,38.4025,38.4116,24370.0
2020-10-13 11:35:00,42.52,42.53,42.45,42.45,14877.0,38.4116,38.4206,38.3483,38.3483,14877.0
2020-10-13 11:40:00,42.46,42.46,42.38,42.44,23613.0,38.3574,38.3574,38.2851,38.3393,23613.0
2020-10-13 11:45:00,42.44,42.57,42.43,42.57,14434.0,38.3393,38.4567,38.3302,38.4567,14434.0
2020-10-13 11:50:00,42.56,42.62,42.54,42.62,14237.0,38.4477,38.5019,38.4296,38.5019,14237.0
2020-10-13 11:55:00,42.62,42.63,42.57,42.59,8777.0,38.5019,38.5109,38.4567,38.4748,8777.0
2020-10-13 12:00:00,42.59,42.64,42.59,42.63,20879.0,38.4748,38.52,38.4748,38.5109,20879.0
2020-10-13 12:05:00,42.63,42.67,42.62,42.65,17011.0,38.5109,38.5471,38.5019,38.529,17011.0
2020-10-13 12:10:00,42.65,42.65,42.57,42.62,15941.0,38.529,38.529,38.4567,38.5019,15941.0
2020-10-13 12:15:00,42.62,42.78,42.62,42.77,16862.0,38.5019,38.6464,38.5019,38.6374,16862.0
2020-10-13 12:20:00,42.76,42.78,42.73,42.77,14338.0,38.6284,38.6464,38.6013,38.6374,14338.0
2020-10-13 12:25:00,42.77,42.77,42.67,42.68,34472.0,38.6374,38.6374,38.5471,38.5561,34472.0
2020-10-13 12:30:00,42.68,42.72,42.63,42.65,11133.0,38.5561,38.5922,38.5109,38.529,11133.0
2020-10-13 12:35:00,42.65,42.68,42.61,42.65,14280.0,38.529,38.5561,38.4929,38.529,14280.0
2020-10-13 12:40:00,42.66,42.76,42.65,42.75,12542.0,38.538,38.6284,38.529,38.6193,12542.0
2020-10-13 12:45:00,42.76,42.83,42.74,42.83,26552.0,38.6284,38.6916,38.6103,38.6916,26552.0
2020-10-13 12:50:00,42.83,42.87,42.81,42.84,18027.0,38.6916,38.7277,38.6735,38.7006,18027.0
2020-10-13 12:55:00,42.84,42.85,42.82,42.84,13550.0,38.7006,38.7097,38.6826,38.7006,13550.0
2020-10-13 13:00:00,42.84,42.86,42.81,42.83,14060.0,38.7006,38.7187,38.6735,38.6916,14060.0
2020-10-13 13:05:00,42.84,42.84,42.71,42.72,22388.0,38.7006,38.7006,38.5832,38.5922,22388.0
2020-10-13 13:10:00,42.73,42.78,42.72,42.73,17618.0,38.6013,38.6464,38.5922,38.6013,17618.0
2020-10-13 13:15:00,42.73,42.77,42.7,42.71,21048.0,38.6013,38.6374,38.5742,38.5832,21048.0
2020-10-13 13:20:00,42.7,42.73,42.66,42.69,20410.0,38.5742,38.6013,38.538,38.5651,20410.0
2020-10-13 13:25:00,42.69,42.79,42.69,42.78,19887.0,38.5651,38.6555,38.5651,38.6464,19887.0
2020-10-13 13:30:00,42.78,42.83,42.78,42.82,19411.0,38.6464,38.6916,38.6464,38.6826,19411.0
2020-10-13 13:35:00,42.81,42.83,42.75,42.77,24982.0,38.6735,38.6916,38.6193,38.6374,24982.0
2020-10-13 13:40:00,42.78,42.82,42.78,42.81,11800.0,38.6464,38.6826,38.6464,38.6735,11800.0
2020-10-13 13:45:00,42.82,42.83,42.75,42.77,19852.0,38.6826,38.6916,38.6193,38.6374,19852.0
2020-10-13 13:50:00,42.77,42.77,42.73,42.73,19170.0,38.6374,38.6374,38.6013,38.6013,19170.0
2020-10-13 13:55:00,42.74,42.75,42.67,42.68,24577.0,38.6103,38.6193,38.5471,38.5561,24577.0
2020-10-13 14:00:00,42.67,42.72,42.64,42.72,13321.0,38.5471,38.5922,38.52,38.5922,13321.0
2020-10-13 14:05:00,42.72,42.77,42.7,42.73,23792.0,38.5922,38.6374,38.5742,38.6013,23792.0
2020-10-13 14:10:00,42.75,42.77,42.72,42.76,15291.0,38.6193,38.6374,38.5922,38.6284,15291.0
2020-10-13 14:15:00,42.75,42.8,42.74,42.8,24695.0,38.6193,38.6645,38.6103,38.6645,24695.0
2020-10-13 14:20:00,42.79,42.79,42.69,42.71,18166.0,38.6555,38.6555,38.5651,38.5832,18166.0
2020-10-13 14:25:00,42.71,42.73,42.61,42.61,21699.0,38.5832,38.6013,38.4929,38.4929,21699.0
2020-10-13 14:30:00,42.61,42.62,42.54,42.61,52032.0,38.4929,38.5019,38.4296,38.4929,52032.0
2020-10-13 14:35:00,42.6,42.6,42.48,42.51,38059.0,38.4838,38.4838,38.3754,38.4025,38059.0
2020-10-13 14:40:00,42.51,42.51,42.45,42.47,29435.0,38.4025,38.4025,38.3483,38.3664,29435.0
2020-10-13 14:45:00,42.47,42.49,42.39,42.45,35721.0,38.3664,38.3845,38.2941,38.3483,35721.0
2020-10-13 14:50:00,42.45,42.47,42.43,42.44,26509.0,38.3483,38.3664,38.3302,38.3393,26509.0
2020-10-13 14:55:00,42.44,42.53,42.43,42.5,33414.0,38.3393,38.4206,38.3302,38.3935,33414.0
2020-10-13 15:00:00,42.5,42.55,42.48,42.52,20268.0,38.3935,38.4387,38.3754,38.4116,20268.0
2020-10-13 15:05:00,42.52,42.56,42.52,42.53,29656.0,38.4116,38.4477,38.4116,38.4206,29656.0
2020-10-13 15:10:00,42.53,42.56,42.5,42.5,27101.0,38.4206,38.4477,38.3935,38.3935,27101.0
2020-10-13 15:15:00,42.5,42.54,42.49,42.52,34728.0,38.3935,38.4296,38.3845,38.4116,34728.0
2020-10-13 15:20:00,42.52,42.56,42.5,42.56,39361.0,38.4116,38.4477,38.3935,38.4477,39361.0
2020-10-13 15:25:00,42.56,42.6,42.53,42.57,35984.0,38.4477,38.4838,38.4206,38.4567,35984.0
2020-10-13 15:30:00,42.57,42.64,42.56,42.61,42413.0,38.4567,38.52,38.4477,38.4929,42413.0
2020-10-13 15:35:00,42.61,42.65,42.57,42.61,52295.0,38.4929,38.529,38.4567,38.4929,52295.0
2020-10-13 15:40:00,42.62,42.67,42.59,42.59,46390.0,38.5019,38.5471,38.4748,38.4748,46390.0
2020-10-13 15:45:00,42.59,42.62,42.52,42.55,74553.0,38.4748,38.5019,38.4116,38.4387,74553.0
2020-10-13 15:50:00,42.54,42.56,42.49,42.52,160694.0,38.4296,38.4477,38.3845,38.4116,160694.0
2020-10-13 15:55:00,42.52,42.53,42.41,42.43,292036.0,38.4116,38.4206,38.3122,38.3302,292036.0
2020-10-14 09:30:00,42.53,42.82,42.51,42.71,49702.0,38.4206,38.6826,38.4025,38.5832,49702.0
2020-10-14 09:35:00,42.68,42.69,42.55,42.58,29714.0,38.5561,38.5651,38.4387,38.4658,29714.0
2020-10-14 09:40:00,42.57,42.72,42.57,42.67,35261.0,38.4567,38.5922,38.4567,38.5471,35261.0
2020-10-14 09:45:00,42.65,42.77,42.62,42.74,24368.0,38.529,38.6374,38.5019,38.6103,24368.0
2020-10-14 09:50:00,42.73,42.75,42.63,42.63,32355.0,38.6013,38.6193,38.5109,38.5109,32355.0
2020-10-14 09:55:00,42.63,42.75,42.63,42.75,36229.0,38.5109,38.6193,38.5109,38.6193,36229.0
2020-10-14 10:00:00,42.74,42.82,42.71,42.76,31446.0,38.6103,38.6826,38.5832,38.6284,31446.0
2020-10-14 10:05:00,42.76,42.78,42.6,42.61,18409.0,38.6284,38.6464,38.4838,38.4929,18409.0
2020-10-14 10:10:00,42.61,42.63,42.55,42.61,24150.0,38.4929,38.5109,38.4387,38.4929,24150.0
2020-10-14 10:15:00,42.62,42.63,42.56,42.58,15729.0,38.5019,38.5109,38.4477,38.4658,15729.0
2020-10-14 10:20:00,42.57,42.75,42.57,42.69,31159.0,38.4567,38.6193,38.4567,38.5651,31159.0
2020-10-14 10:25:00,42.69,42.71,42.55,42.57,16933.0,38.5651,38.5832,38.4387,38.4567,16933.0
2020-10-14 10:30:00,42.57,42.57,42.47,42.5,35632.0,38.4567,38.4567,38.3664,38.3935,35632.0
2020-10-14 10:35:00,42.51,42.62,42.5,42.58,22980.0,38.4025,38.5019,38.3935,38.4658,22980.0
2020-10-14 10:40:00,42.58,42.59,42.49,42.52,21965.0,38.4658,38.4748,38.3845,38.4116,21965.0
2020-10-14 10:45:00,42.53,42.6,42.52,42.58,23021.0,38.4206,38.4838,38.4116,38.4658,23021.0
2020-10-14 10:50:00,42.59,42.59,42.52,42.53,36261.0,38.4748,38.4748,38.4116,38.4206,36261.0
2020-10-14 10:55:00,42.53,42.56,42.52,42.55,13505.0,38.4206,38.4477,38.4116,38.4387,13505.0
2020-10-14 11:00:00,42.56,42.57,42.5,42.53,14473.0,38.4477,38.4567,38.3935,38.4206,14473.0
2020-10-14 11:05:00,42.54,42.61,42.52,42.59,25978.0,38.4296,38.4929,38.4116,38.4748,25978.0
2020-10-14 11:10:00,42.59,42.61,42.53,42.56,18976.0,38.4748,38.4929,38.4206,38.4477,18976.0
2020-10-14 11:15:00,42.57,42.61,42.56,42.61,13283.0,38.4567,38.4929,38.4477,38.4929,13283.0
2020-10-14 11:20:00,42.6,42.66,42.6,42.65,12875.0,38.4838,38.538,38.4838,38.529,12875.0
2020-10-14 11:25:00,42.66,42.71,42.64,42.68,25804.0,38.538,38.5832,38.52,38.5561,25804.0
2020-10-14 11:30:00,42.68,42.69,42.66,42.69,16101.0,38.5561,38.5651,38.538,38.5651,16101.0
2020-10-14 11:35:00,42.69,42.74,42.69,42.73,11333.0,38.5651,38.6103,38.5651,38.6013,11333.0
2020-10-14 11:40:00,42.71,42.72,42.67,42.69,16557.0,38.5832,38.5922,38.5471,38.5651,16557.0
2020-10-14 11:45:00,42.68,42.68,42.51,42.54,25871.0,38.5561,38.5561,38.4025,38.4296,25871.0
2020-10-14 11:50:00,42.55,42.58,42.47,42.47,20058.0,38.4387,38.4658,38.3664,38.3664,20058.0
2020-10-14 11:55:00,42.47,42.5,42.46,42.48,9577.0,38.3664,38.3935,38.3574,38.3754,9577.0
2020-10-14 12:00:00,42.48,42.58,42.47,42.57,23958.0,38.3754,38.4658,38.3664,38.4567,23958.0
2020-10-14 12:05:00,42.57,42.64,42.57,42.64,27664.0,38.4567,38.52,38.4567,38.52,27664.0
2020-10-14 12:10:00,42.63,42.63,42.54,42.59,22930.0,38.5109,38.5109,38.4296,38.4748,22930.0
2020-10-14 12:15:00,42.59,42.6,42.51,42.53,16068.0,38.4748,38.4838,38.4025,38.4206,16068.0
2020-10-14 12:20:00,42.54,42.55,42.42,42.47,65514.0,38.4296,38.4387,38.3212,38.3664,65514.0
2020-10-14 12:25:00,42.46,42.55,42.46,42.52,11797.0,38.3574,38.4387,38.3574,38.4116,11797.0
2020-10-14 12:30:00,42.52,42.55,42.5,42.52,12056.0,38.4116,38.4387,38.3935,38.4116,12056.0
2020-10-14 12:35:00,42.51,42.52,42.41,42.49,39682.0,38.4025,38.4116,38.3122,38.3845,39682.0
2020-10-14 12:40:00,42.5,42.54,42.48,42.49,19772.0,38.3935,38.4296,38.3754,38.3845,19772.0
2020-10-14 12:45:00,42.49,42.53,42.48,42.52,11390.0,38.3845,38.4206,38.3754,38.4116,11390.0
2020-10-14 12:50:00,42.52,42.54,42.5,42.51,8275.0,38.4116,38.4296,38.3935,38.4025,8275.0
2020-10-14 12:55:00,42.52,42.56,42.51,42.55,21080.0,38.4116,38.4477,38.4025,38.4387,21080.0
2020-10-14 13:00:00,42.56,42.6,42.54,42.58,16255.0,38.4477,38.4838,38.4296,38.4658,16255.0
2020-10-14 13:05:00,42.58,42.67,42.57,42.66,32677.0,38.4658,38.5471,38.4567,38.538,32677.0
2020-10-14 13:10:00,42.65,42.66,42.62,42.63,11877.0,38.529,38.538,38.5019,38.5109,11877.0
2020-10-14 13:15:00,42.63,42.67,42.59,42.64,18034.0,38.5109,38.5471,38.4748,38.52,18034.0
2020-10-14 13:20:00,42.65,42.65,42.56,42.57,10626.0,38.529,38.529,38.4477,38.4567,10626.0
2020-10-14 13:25:00,42.56,42.58,42.52,42.54,16879.0,38.4477,38.4658,38.4116,38.4296,16879.0
2020-10-14 13:30:00,42.55,42.57,42.49,42.5,17821.0,38.4387,38.4567,38.3845,38.3935,17821.0
2020-10-14 13:35:00,42.5,42.54,42.48,42.52,24911.0,38.3935,38.4296,38.3754,38.4116,24911.0
2020-10-14 13:40:00,42.52,42.54,42.51,42.53,10352.0,38.4116,38.4296,38.4025,38.4206,10352.0
2020-10-14 13:45:00,42.52,42.55,42.51,42.55,16099.0,38.4116,38.4387,38.4025,38.4387,16099.0
2020-10-14 13:50:00,42.55,42.55,42.5,42.53,13480.0,38.4387,38.4387,38.3935,38.4206,13480.0
2020-10-14 13:55:00,42.53,42.54,42.5,42.52,10504.0,38.4206,38.4296,38.3935,38.4116,10504.0
2020-10-14 14:00:00,42.52,42.54,42.49,42.54,23268.0,38.4116,38.4296,38.3845,38.4296,23268.0
2020-10-14 14:05:00,42.55,42.59,42.52,42.59,25394.0,38.4387,38.4748,38.4116,38.4748,25394.0
2020-10-14 14:10:00,42.58,42.59,42.55,42.57,13712.0,38.4658,38.4748,38.4387,38.4567,13712.0
2020-10-14 14:15:00,42.56,42.59,42.55,42.56,13926.0,38.4477,38.4748,38.4387,38.4477,13926.0
2020-10-14 14:20:00,42.56,42.58,42.53,42.56,19345.0,38.4477,38.4658,38.4206,38.4477,19345.0
2020-10-14 14:25:00,42.55,42.55,42.47,42.5,24942.0,38.4387,38.4387,38.3664,38.3935,24942.0
2020-10-14 14:30:00,42.49,42.51,42.37,42.38,31786.0,38.3845,38.4025,38.276,38.2851,31786.0
2020-10-14 14:35:00,42.38,42.42,42.35,42.36,27756.0,38.2851,38.3212,38.258,38.267,27756.0
2020-10-14 14:40:00,42.36,42.4,42.36,42.37,38459.0,38.267,38.3031,38.267,38.276,38459.0
2020-10-14 14:45:00,42.37,42.44,42.36,42.42,29766.0,38.276,38.3393,38.267,38.3212,29766.0
2020-10-14 14:50:00,42.42,42.45,42.4,42.43,26702.0,38.3212,38.3483,38.3031,38.3302,26702.0
2020-10-14 14:55:00,42.43,42.48,42.42,42.47,18776.0,38.3302,38.3754,38.3212,38.3664,18776.0
2020-10-14 15:00:00,42.47,42.55,42.46,42.54,22890.0,38.3664,38.4387,38.3574,38.4296,22890.0
2020-10-14 15:05:00,42.54,42.64,42.54,42.58,26956.0,38.4296,38.52,38.4296,38.4658,26956.0
2020-10-14 15:10:00,42.59,42.63,42.59,42.62,20085.0,38.4748,38.5109,38.4748,38.5019,20085.0
2020-10-14 15:15:00,42.61,42.63,42.58,42.63,24132.0,38.4929,38.5109,38.4658,38.5109,24132.0
2020-10-14 15:20:00,42.63,42.68,42.63,42.65,56233.0,38.5109,38.5561,38.5109,38.529,56233.0
2020-10-14 15:25:00,42.64,42.66,42.61,42.64,50543.0,38.52,38.538,38.4929,38.52,50543.0
2020-10-14 15:30:00,42.64,42.7,42.61,42.69,72313.0,38.52,38.5742,38.4929,38.5651,72313.0
2020-10-14 15:35:00,42.69,42.7,42.57,42.59,70191.0,38.5651,38.5742,38.4567,38.4748,70191.0
2020-10-14 15:40:00,42.59,42.64,42.59,42.59,50179.0,38.4748,38.52,38.4748,38.4748,50179.0
2020-10-14 15:45:00,42.58,42.61,42.52,42.54,47670.0,38.4658,38.4929,38.4116,38.4296,47670.0
2020-10-14 15:50:00,42.54,42.59,42.5,42.52,74918.0,38.4296,38.4748,38.3935,38.4116,74918.0
2020-10-14 15:55:00,42.52,42.54,42.43,42.52,194272.0,38.4116,38.4296,38.3302,38.4116,194272.0
2020-10-15 09:30:00,42.17,42.21,42.0,42.18,52308.0,38.0954,38.1315,37.9418,38.1044,52308.0
2020-10-15 09:35:00,42.18,42.28,42.09,42.11,47149.0,38.1044,38.1947,38.0231,38.0412,47149.0
2020-10-15 09:40:00,42.1,42.15,42.04,42.14,37093.0,38.0321,38.0773,37.9779,38.0683,37093.0
2020-10-15 09:45:00,42.15,42.28,42.15,42.25,22345.0,38.0773,38.1947,38.0773,38.1676,22345.0
2020-10-15 09:50:00,42.27,42.35,42.18,42.3,23947.0,38.1857,38.258,38.1044,38.2128,23947.0
2020-10-15 09:55:00,42.3,42.38,42.29,42.37,17582.0,38.2128,38.2851,38.2038,38.276,17582.0
2020-10-15 10:00:00,42.38,42.41,42.36,42.4,18331.0,38.2851,38.3122,38.267,38.3031,18331.0
2020-10-15 10:05:00,42.4,42.44,42.3,42.35,29137.0,38.3031,38.3393,38.2128,38.258,29137.0
2020-10-15 10:10:00,42.34,42.44,42.29,42.41,20272.0,38.2489,38.3393,38.2038,38.3122,20272.0
2020-10-15 10:15:00,42.41,42.47,42.37,42.39,17995.0,38.3122,38.3664,38.276,38.2941,17995.0
2020-10-15 10:20:00,42.39,42.4,42.3,42.35,23943.0,38.2941,38.3031,38.2128,38.258,23943.0
2020-10-15 10:25:00,42.36,42.42,42.29,42.41,19412.0,38.267,38.3212,38.2038,38.3122,19412.0
2020-10-15 10:30:00,42.41,42.43,42.28,42.32,28280.0,38.3122,38.3302,38.1947,38.2309,28280.0
2020-10-15 10:35:00,42.33,42.34,42.26,42.28,46021.0,38.2399,38.2489,38.1767,38.1947,46021.0
2020-10-15 10:40:00,42.27,42.34,42.26,42.29,23642.0,38.1857,38.2489,38.1767,38.2038,23642.0
2020-10-15 10:45:00,42.29,42.31,42.25,42.25,18339.0,38.2038,38.2218,38.1676,38.1676,18339.0
2020-10-15 10:50:00,42.25,42.3,42.22,42.24,17837.0,38.1676,38.2128,38.1405,38.1586,17837.0
2020-10-15 10:55:00,42.25,42.27,42.21,42.24,30566.0,38.1676,38.1857,38.1315,38.1586,30566.0
2020-10-15 11:00:00,42.24,42.25,42.15,42.19,42935.0,38.1586,38.1676,38.0773,38.1134,42935.0
2020-10-15 11:05:00,42.19,42.29,42.15,42.25,42695.0,38.1134,38.2038,38.0773,38.1676,42695.0
2020-10-15 11:10:00,42.25,42.26,42.2,42.21,17914.0,38.1676,38.1767,38.1225,38.1315,17914.0
2020-10-15 11:15:00,42.22,42.28,42.2,42.27,26411.0,38.1405,38.1947,38.1225,38.1857,26411.0
2020-10-15 11:20:00,42.26,42.32,42.24,42.31,18370.0,38.1767,38.2309,38.1586,38.2218,18370.0
2020-10-15 11:25:00,42.32,42.33,42.26,42.27,43512.0,38.2309,38.2399,38.1767,38.1857,43512.0
2020-10-15 11:30:00,42.27,42.4,42.26,42.4,33552.0,38.1857,38.3031,38.1767,38.3031,33552.0
2020-10-15 11:35:00,42.41,42.44,42.37,42.42,24247.0,38.3122,38.3393,38.276,38.3212,24247.0
2020-10-15 11:40:00,42.41,42.51,42.41,42.51,29043.0,38.3122,38.4025,38.3122,38.4025,29043.0
2020-10-15 11:45:00,42.54,42.58,42.54,42.55,28762.0,38.4296,38.4658,38.4296,38.4387,28762.0
2020-10-15 11:50:00,42.56,42.68,42.55,42.66,42547.0,38.4477,38.5561,38.4387,38.538,42547.0
2020-10-15 11:55:00,42.66,42.67,42.54,42.54,11864.0,38.538,38.5471,38.4296,38.4296,11864.0
2020-10-15 12:00:00,42.53,42.55,42.51,42.51,9064.0,38.4206,38.4387,38.4025,38.4025,9064.0
2020-10-15 12:05:00,42.51,42.55,42.5,42.52,12856.0,38.4025,38.4387,38.3935,38.4116,12856.0
2020-10-15 12:10:00,42.52,42.54,42.49,42.54,16643.0,38.4116,38.4296,38.3845,38.4296,16643.0
2020-10-15 12:15:00,42.54,42.56,42.52,42.52,13285.0,38.4296,38.4477,38.4116,38.4116,13285.0
2020-10-15 12:20:00,42.53,42.59,42.51,42.58,11484.0,38.4206,38.4748,38.4025,38.4658,11484.0
2020-10-15 12:25:00,42.57,42.61,42.57,42.59,9365.0,38.4567,38.4929,38.4567,38.4748,9365.0
2020-10-15 12:30:00,42.59,42.6,42.57,42.59,8882.0,38.4748,38.4838,38.4567,38.4748,8882.0
2020-10-15 12:35:00,42.6,42.65,42.6,42.62,14304.0,38.4838,38.529,38.4838,38.5019,14304.0
2020-10-15 12:40:00,42.62,42.66,42.6,42.61,12846.0,38.5019,38.538,38.4838,38.4929,12846.0
2020-10-15 12:45:00,42.61,42.62,42.57,42.57,19417.0,38.4929,38.5019,38.4567,38.4567,19417.0
2020-10-15 12:50:00,42.58,42.63,42.58,42.59,32649.0,38.4658,38.5109,38.4658,38.4748,32649.0
2020-10-15 12:55:00,42.59,42.6,42.56,42.58,19858.0,38.4748,38.4838,38.4477,38.4658,19858.0
2020-10-15 13:00:00,42.58,42.59,42.55,42.55,19253.0,38.4658,38.4748,38.4387,38.4387,19253.0
2020-10-15 13:05:00,42.55,42.56,42.49,42.52,35181.0,38.4387,38.4477,38.3845,38.4116,35181.0
2020-10-15 13:10:00,42.52,42.65,42.52,42.64,16659.0,38.4116,38.529,38.4116,38.52,16659.0
2020-10-15 13:15:00,42.64,42.72,42.63,42.72,15566.0,38.52,38.5922,38.5109,38.5922,15566.0
2020-10-15 13:20:00,42.72,42.75,42.69,42.72,13337.0,38.5922,38.6193,38.5651,38.5922,13337.0
2020-10-15 13:25:00,42.72,42.76,42.72,42.76,11119.0,38.5922,38.6284,38.5922,38.6284,11119.0
2020-10-15 13:30:00,42.74,42.74,42.68,42.7,13817.0,38.6103,38.6103,38.5561,38.5742,13817.0
2020-10-15 13:35:00,42.7,42.72,42.68,42.69,12249.0,38.5742,38.5922,38.5561,38.5651,12249.0
2020-10-15 13:40:00,42.68,42.74,42.65,42.73,14202.0,38.5561,38.6103,38.529,38.6013,14202.0
2020-10-15 13:45:00,42.73,42.74,42.65,42.66,10904.0,38.6013,38.6103,38.529,38.538,10904.0
2020-10-15 13:50:00,42.66,42.67,42.63,42.64,18611.0,38.538,38.5471,38.5109,38.52,18611.0
2020-10-15 13:55:00,42.64,42.67,42.63,42.67,8602.0,38.52,38.5471,38.5109,38.5471,8602.0
2020-10-15 14:00:00,42.67,42.71,42.64,42.64,24196.0,38.5471,38.5832,38.52,38.52,24196.0
2020-10-15 14:05:00,42.64,42.68,42.64,42.68,16489.0,38.52,38.5561,38.52,38.5561,16489.0
2020-10-15 14:10:00,42.68,42.71,42.66,42.71,12172.0,38.5561,38.5832,38.538,38.5832,12172.0
2020-10-15 14:15:00,42.71,42.74,42.69,42.71,30638.0,38.5832,38.6103,38.5651,38.5832,30638.0
2020-10-15 14:20:00,42.72,42.72,42.65,42.66,11786.0,38.5922,38.5922,38.529,38.538,11786.0
2020-10-15 14:25:00,42.66,42.68,42.64,42.67,26523.0,38.538,38.5561,38.52,38.5471,26523.0
2020-10-15 14:30:00,42.66,42.66,42.62,42.64,21553.0,38.538,38.538,38.5019,38.52,21553.0
2020-10-15 14:35:00,42.64,42.64,42.57,42.59,17309.0,38.52,38.52,38.4567,38.4748,17309.0
2020-10-15 14:40:00,42.59,42.61,42.56,42.57,18654.0,38.4748,38.4929,38.4477,38.4567,18654.0
2020-10-15 14:45:00,42.58,42.59,42.55,42.55,17397.0,38.4658,38.4748,38.4387,38.4387,17397.0
2020-10-15 14:50:00,42.55,42.64,42.55,42.63,21119.0,38.4387,38.52,38.4387,38.5109,21119.0
2020-10-15 14:55:00,42.64,42.69,42.63,42.69,12318.0,38.52,38.5651,38.5109,38.5651,12318.0
2020-10-15 15:00:00,42.68,42.71,42.67,42.69,22868.0,38.5561,38.5832,38.5471,38.5651,22868.0
2020-10-15 15:05:00,42.7,42.71,42.66,42.66,21569.0,38.5742,38.5832,38.538,38.538,21569.0
2020-10-15 15:10:00,42.67,42.67,42.59,42.6,26565.0,38.5471,38.5471,38.4748,38.4838,26565.0
2020-10-15 15:15:00,42.59,42.63,42.59,42.62,25836.0,38.4748,38.5109,38.4748,38.5019,25836.0
2020-10-15 15:20:00,42.63,42.64,42.6,42.63,39228.0,38.5109,38.52,38.4838,38.5109,39228.0
2020-10-15 15:25:00,42.63,42.7,42.62,42.68,37135.0,38.5109,38.5742,38.5019,38.5561,37135.0
2020-10-15 15:30:00,42.68,42.68,42.62,42.63,53008.0,38.5561,38.5561,38.5019,38.5109,53008.0
2020-10-15 15:35:00,42.63,42.63,42.56,42.59,50162.0,38.5109,38.5109,38.4477,38.4748,50162.0
2020-10-15 15:40:00,42.59,42.65,42.59,42.63,54629.0,38.4748,38.529,38.4748,38.5109,54629.0
2020-10-15 15:45:00,42.63,42.63,42.53,42.55,65412.0,38.5109,38.5109,38.4206,38.4387,65412.0
2020-10-15 15:50:00,42.54,42.6,42.54,42.58,111540.0,38.4296,38.4838,38.4296,38.4658,111540.0
2020-10-15 15:55:00,42.58,42.67,42.55,42.63,271298.0,38.4658,38.5471,38.4387,38.5109,271298.0
2020-10-16 09:30:00,42.73,42.96,42.62,42.69,314595.0,38.6013,38.809,38.5019,38.5651,314595.0
2020-10-16 09:35:00,42.7,42.74,42.58,42.64,52508.0,38.5742,38.6103,38.4658,38.52,52508.0
2020-10-16 09:40:00,42.65,42.69,42.59,42.59,59734.0,38.529,38.5651,38.4748,38.4748,59734.0
2020-10-16 09:45:00,42.6,42.6,42.5,42.55,51212.0,38.4838,38.4838,38.3935,38.4387,51212.0
2020-10-16 09:50:00,42.54,42.55,42.43,42.47,31097.0,38.4296,38.4387,38.3302,38.3664,31097.0
2020-10-16 09:55:00,42.47,42.51,42.44,42.46,37285.0,38.3664,38.4025,38.3393,38.3574,37285.0
2020-10-16 10:00:00,42.46,42.62,42.45,42.56,66620.0,38.3574,38.5019,38.3483,38.4477,66620.0
2020-10-16 10:05:00,42.55,42.57,42.47,42.51,205413.0,38.4387,38.4567,38.3664,38.4025,205413.0
2020-10-16 10:10:00,42.5,42.6,42.49,42.58,135822.0,38.3935,38.4838,38.3845,38.4658,135822.0
2020-10-16 10:15:00,42.58,42.65,42.55,42.65,75272.0,38.4658,38.529,38.4387,38.529,75272.0
2020-10-16 10:20:00,42.65,42.71,42.64,42.69,77586.0,38.529,38.5832,38.52,38.5651,77586.0
2020-10-16 10:25:00,42.7,42.74,42.67,42.72,88656.0,38.5742,38.6103,38.5471,38.5922,88656.0
2020-10-16 10:30:00,42.73,42.76,42.68,42.76,166959.0,38.6013,38.6284,38.5561,38.6284,166959.0
2020-10-16 10:35:00,42.77,42.8,42.67,42.69,146118.0,38.6374,38.6645,38.5471,38.5651,146118.0
2020-10-16 10:40:00,42.71,42.71,42.62,42.66,41073.0,38.5832,38.5832,38.5019,38.538,41073.0
2020-10-16 10:45:00,42.66,42.69,42.58,42.6,37925.0,38.538,38.5651,38.4658,38.4838,37925.0
2020-10-16 10:50:00,42.59,42.65,42.57,42.64,44179.0,38.4748,38.529,38.4567,38.52,44179.0
2020-10-16 10:55:00,42.64,42.64,42.59,42.61,110965.0,38.52,38.52,38.4748,38.4929,110965.0
2020-10-16 11:00:00,42.61,42.72,42.59,42.72,74188.0,38.4929,38.5922,38.4748,38.5922,74188.0
2020-10-16 11:05:00,42.72,42.85,42.71,42.85,30288.0,38.5922,38.7097,38.5832,38.7097,30288.0
2020-10-16 11:10:00,42.84,42.86,42.78,42.82,28517.0,38.7006,38.7187,38.6464,38.6826,28517.0
2020-10-16 11:15:00,42.83,42.85,42.81,42.84,16605.0,38.6916,38.7097,38.6735,38.7006,16605.0
2020-10-16 11:20:00,42.83,42.87,42.82,42.87,15781.0,38.6916,38.7277,38.6826,38.7277,15781.0
2020-10-16 11:25:00,42.87,42.9,42.85,42.88,16123.0,38.7277,38.7548,38.7097,38.7368,16123.0
2020-10-16 11:30:00,42.87,42.91,42.86,42.89,14158.0,38.7277,38.7639,38.7187,38.7458,14158.0
2020-10-16 11:35:00,42.9,42.97,42.9,42.97,6112.0,38.7548,38.8181,38.7548,38.8181,6112.0
2020-10-16 11:40:00,42.97,42.99,42.93,42.93,19103.0,38.8181,38.8361,38.7819,38.7819,19103.0
2020-10-16 11:45:00,42.94,42.98,42.93,42.98,10762.0,38.791,38.8271,38.7819,38.8271,10762.0
2020-10-16 11:50:00,42.97,42.98,42.87,42.91,88597.0,38.8181,38.8271,38.7277,38.7639,88597.0
2020-10-16 11:55:00,42.91,42.94,42.91,42.94,5927.0,38.7639,38.791,38.7639,38.791,5927.0
2020-10-16 12:00:00,42.93,42.93,42.85,42.88,14069.0,38.7819,38.7819,38.7097,38.7368,14069.0
2020-10-16 12:05:00,42.87,42.88,42.84,42.86,11082.0,38.7277,38.7368,38.7006,38.7187,11082.0
2020-10-16 12:10:00,42.88,42.91,42.84,42.9,15299.0,38.7368,38.7639,38.7006,38.7548,15299.0
2020-10-16 12:15:00,42.9,42.91,42.85,42.87,11145.0,38.7548,38.7639,38.7097,38.7277,11145.0
2020-10-16 12:20:00,42.86,42.89,42.86,42.89,5900.0,38.7187,38.7458,38.7187,38.7458,5900.0
2020-10-16 12:25:00,42.89,42.97,42.89,42.97,12538.0,38.7458,38.8181,38.7458,38.8181,12538.0
2020-10-16 12:30:00,42.96,42.98,42.91,42.93,14229.0,38.809,38.8271,38.7639,38.7819,14229.0
2020-10-16 12:35:00,42.93,42.97,42.92,42.97,21695.0,38.7819,38.8181,38.7729,38.8181,21695.0
2020-10-16 12:40:00,42.97,42.98,42.94,42.95,16842.0,38.8181,38.8271,38.791,38.8,16842.0
2020-10-16 12:45:00,42.95,42.96,42.89,42.9,14599.0,38.8,38.809,38.7458,38.7548,14599.0
2020-10-16 12:50:00,42.91,42.93,42.89,42.93,13709.0,38.7639,38.7819,38.7458,38.7819,13709.0
2020-10-16 12:55:00,42.94,42.95,42.93,42.94,9461.0,38.791,38.8,38.7819,38.791,9461.0
2020-10-16 13:00:00,42.94,43.01,42.94,42.98,17399.0,38.791,38.8542,38.791,38.8271,17399.0
2020-10-16 13:05:00,42.99,43.01,42.97,42.98,5864.0,38.8361,38.8542,38.8181,38.8271,5864.0
2020-10-16 13:10:00,42.97,42.98,42.97,42.98,2301.0,38.8181,38.8271,38.8181,38.8271,2301.0
2020-10-16 13:15:00,42.98,43.03,42.97,43.03,11507.0,38.8271,38.8723,38.8181,38.8723,11507.0
2020-10-16 13:20:00,43.04,43.06,43.04,43.04,5408.0,38.8813,38.8994,38.8813,38.8813,5408.0
2020-10-16 13:25:00,43.05,43.1,43.04,43.1,13215.0,38.8903,38.9355,38.8813,38.9355,13215.0
2020-10-16 13:30:00,43.1,43.1,43.05,43.06,6595.0,38.9355,38.9355,38.8903,38.8994,6595.0
2020-10-16 13:35:00,43.07,43.14,43.07,43.13,12769.0,38.9084,38.9716,38.9084,38.9626,12769.0
2020-10-16 13:40:00,43.13,43.14,43.12,43.14,5862.0,38.9626,38.9716,38.9536,38.9716,5862.0
2020-10-16 13:45:00,43.14,43.16,43.12,43.15,4706.0,38.9716,38.9897,38.9536,38.9807,4706.0
2020-10-16 13:50:00,43.14,43.17,43.14,43.16,13446.0,38.9716,38.9987,38.9716,38.9897,13446.0
2020-10-16 13:55:00,43.16,43.16,43.11,43.12,10462.0,38.9897,38.9897,38.9445,38.9536,10462.0
2020-10-16 14:00:00,43.11,43.18,43.11,43.14,11099.0,38.9445,39.0078,38.9445,38.9716,11099.0
2020-10-16 14:05:00,43.15,43.19,43.14,43.19,12712.0,38.9807,39.0168,38.9716,39.0168,12712.0
2020-10-16 14:10:00,43.2,43.25,43.19,43.24,31221.0,39.0258,39.071,39.0168,39.062,31221.0
2020-10-16 14:15:00,43.25,43.26,43.21,43.23,13146.0,39.071,39.0801,39.0349,39.053,13146.0
2020-10-16 14:20:00,43.23,43.24,43.2,43.2,15013.0,39.053,39.062,39.0258,39.0258,15013.0
2020-10-16 14:25:00,43.2,43.22,43.19,43.22,10236.0,39.0258,39.0439,39.0168,39.0439,10236.0
2020-10-16 14:30:00,43.21,43.22,43.19,43.2,7010.0,39.0349,39.0439,39.0168,39.0258,7010.0
2020-10-16 14:35:00,43.2,43.2,43.16,43.19,15904.0,39.0258,39.0258,38.9897,39.0168,15904.0
2020-10-16 14:40:00,43.19,43.2,43.16,43.2,10990.0,39.0168,39.0258,38.9897,39.0258,10990.0
2020-10-16 14:45:00,43.2,43.21,43.17,43.18,8440.0,39.0258,39.0349,38.9987,39.0078,8440.0
2020-10-16 14:50:00,43.19,43.27,43.18,43.26,25438.0,39.0168,39.0891,39.0078,39.0801,25438.0
2020-10-16 14:55:00,43.27,43.28,43.23,43.26,15041.0,39.0891,39.0981,39.053,39.0801,15041.0
2020-10-16 15:00:00,43.26,43.26,43.2,43.22,13767.0,39.0801,39.0801,39.0258,39.0439,13767.0
2020-10-16 15:05:00,43.21,43.24,43.19,43.2,18809.0,39.0349,39.062,39.0168,39.0258,18809.0
2020-10-16 15:10:00,43.2,43.2,43.14,43.15,10770.0,39.0258,39.0258,38.9716,38.9807,10770.0
2020-10-16 15:15:00,43.15,43.18,43.14,43.17,12365.0,38.9807,39.0078,38.9716,38.9987,12365.0
2020-10-16 15:20:00,43.16,43.17,43.1,43.13,18665.0,38.9897,38.9987,38.9355,38.9626,18665.0
2020-10-16 15:25:00,43.13,43.13,43.1,43.12,12379.0,38.9626,38.9626,38.9355,38.9536,12379.0
2020-10-16 15:30:00,43.12,43.12,43.03,43.05,45667.0,38.9536,38.9536,38.8723,38.8903,45667.0
2020-10-16 15:35:00,43.05,43.07,43.02,43.03,44282.0,38.8903,38.9084,38.8632,38.8723,44282.0
2020-10-16 15:40:00,43.03,43.07,43.02,43.05,51393.0,38.8723,38.9084,38.8632,38.8903,51393.0
2020-10-16 15:45:00,43.04,43.09,43.03,43.05,63997.0,38.8813,38.9265,38.8723,38.8903,63997.0
2020-10-16 15:50:00,43.04,43.09,43.0,43.02,85508.0,38.8813,38.9265,38.8452,38.8632,85508.0
2020-10-16 15:55:00,43.03,43.05,42.97,43.02,161537.0,38.8723,38.8903,38.8181,38.8632,161537.0
2020-10-19 09:30:00,43.06,43.39,43.06,43.38,47103.0,38.8994,39.1975,38.8994,39.1885,47103.0
2020-10-19 09:35:00,43.38,43.38,43.1,43.19,41754.0,39.1885,39.1885,38.9355,39.0168,41754.0
2020-10-19 09:40:00,43.18,43.23,43.03,43.03,25528.0,39.0078,39.053,38.8723,38.8723,25528.0
2020-10-19 09:45:00,43.02,43.15,42.97,43.12,33757.0,38.8632,38.9807,38.8181,38.9536,33757.0
2020-10-19 09:50:00,43.12,43.17,43.11,43.13,19057.0,38.9536,38.9987,38.9445,38.9626,19057.0
2020-10-19 09:55:00,43.13,43.18,43.1,43.11,26110.0,38.9626,39.0078,38.9355,38.9445,26110.0
2020-10-19 10:00:00,43.1,43.1,43.0,43.09,31313.0,38.9355,38.9355,38.8452,38.9265,31313.0
2020-10-19 10:05:00,43.09,43.09,42.89,42.9,26031.0,38.9265,38.9265,38.7458,38.7548,26031.0
2020-10-19 10:10:00,42.89,42.89,42.82,42.88,40794.0,38.7458,38.7458,38.6826,38.7368,40794.0
2020-10-19 10:15:00,42.88,42.99,42.87,42.99,31012.0,38.7368,38.8361,38.7277,38.8361,31012.0
2020-10-19 10:20:00,42.98,43.09,42.98,43.08,17061.0,38.8271,38.9265,38.8271,38.9174,17061.0
2020-10-19 10:25:00,43.07,43.12,43.0,43.12,21160.0,38.9084,38.9536,38.8452,38.9536,21160.0
2020-10-19 10:30:00,43.13,43.23,43.12,43.23,18842.0,38.9626,39.053,38.9536,39.053,18842.0
2020-10-19 10:35:00,43.22,43.29,43.2,43.27,34221.0,39.0439,39.1072,39.0258,39.0891,34221.0
2020-10-19 10:40:00,43.27,43.32,43.22,43.22,18830.0,39.0891,39.1343,39.0439,39.0439,18830.0
2020-10-19 10:45:00,43.21,43.26,43.15,43.18,31224.0,39.0349,39.0801,38.9807,39.0078,31224.0
2020-10-19 10:50:00,43.2,43.22,43.18,43.18,27504.0,39.0258,39.0439,39.0078,39.0078,27504.0
2020-10-19 10:55:00,43.19,43.28,43.16,43.27,30422.0,39.0168,39.0981,38.9897,39.0891,30422.0
2020-10-19 11:00:00,43.27,43.3,43.23,43.24,26529.0,39.0891,39.1162,39.053,39.062,26529.0
2020-10-19 11:05:00,43.23,43.24,43.14,43.14,22739.0,39.053,39.062,38.9716,38.9716,22739.0
2020-10-19 11:10:00,43.14,43.15,43.0,43.04,42259.0,38.9716,38.9807,38.8452,38.8813,42259.0
2020-10-19 11:15:00,43.05,43.07,42.96,42.97,24558.0,38.8903,38.9084,38.809,38.8181,24558.0
2020-10-19 11:20:00,42.96,42.97,42.83,42.85,28988.0,38.809,38.8181,38.6916,38.7097,28988.0
2020-10-19 11:25:00,42.85,42.92,42.84,42.91,17466.0,38.7097,38.7729,38.7006,38.7639,17466.0
2020-10-19 11:30:00,42.91,42.93,42.86,42.87,15058.0,38.7639,38.7819,38.7187,38.7277,15058.0
2020-10-19 11:35:00,42.87,42.94,42.87,42.94,27580.0,38.7277,38.791,38.7277,38.791,27580.0
2020-10-19 11:40:00,42.93,42.99,42.92,42.98,22484.0,38.7819,38.8361,38.7729,38.8271,22484.0
2020-10-19 11:45:00,42.97,42.98,42.93,42.95,16199.0,38.8181,38.8271,38.7819,38.8,16199.0
2020-10-19 11:50:00,42.93,42.98,42.91,42.96,17117.0,38.7819,38.8271,38.7639,38.809,17117.0
2020-10-19 11:55:00,42.97,43.0,42.96,43.0,15823.0,38.8181,38.8452,38.809,38.8452,15823.0
2020-10-19 12:00:00,43.0,43.01,42.95,42.98,29373.0,38.8452,38.8542,38.8,38.8271,29373.0
2020-10-19 12:05:00,42.98,43.02,42.96,43.0,28510.0,38.8271,38.8632,38.809,38.8452,28510.0
2020-10-19 12:10:00,42.99,43.01,42.97,43.0,33493.0,38.8361,38.8542,38.8181,38.8452,33493.0
2020-10-19 12:15:00,42.99,43.03,42.96,42.97,12754.0,38.8361,38.8723,38.809,38.8181,12754.0
2020-10-19 12:20:00,42.96,42.99,42.92,42.93,31751.0,38.809,38.8361,38.7729,38.7819,31751.0
2020-10-19 12:25:00,42.93,42.95,42.9,42.9,9984.0,38.7819,38.8,38.7548,38.7548,9984.0
2020-10-19 12:30:00,42.91,42.91,42.85,42.86,16633.0,38.7639,38.7639,38.7097,38.7187,16633.0
2020-10-19 12:35:00,42.86,42.86,42.81,42.82,10463.0,38.7187,38.7187,38.6735,38.6826,10463.0
2020-10-19 12:40:00,42.82,42.87,42.81,42.86,14043.0,38.6826,38.7277,38.6735,38.7187,14043.0
2020-10-19 12:45:00,42.86,42.93,42.84,42.92,21655.0,38.7187,38.7819,38.7006,38.7729,21655.0
2020-10-19 12:50:00,42.93,42.93,42.85,42.85,41369.0,38.7819,38.7819,38.7097,38.7097,41369.0
2020-10-19 12:55:00,42.84,42.86,42.82,42.83,21853.0,38.7006,38.7187,38.6826,38.6916,21853.0
2020-10-19 13:00:00,42.82,42.83,42.73,42.73,20102.0,38.6826,38.6916,38.6013,38.6013,20102.0
2020-10-19 13:05:00,42.73,42.77,42.73,42.76,14275.0,38.6013,38.6374,38.6013,38.6284,14275.0
2020-10-19 13:10:00,42.76,42.78,42.74,42.74,13399.0,38.6284,38.6464,38.6103,38.6103,13399.0
2020-10-19 13:15:00,42.74,42.76,42.69,42.71,20469.0,38.6103,38.6284,38.5651,38.5832,20469.0
2020-10-19 13:20:00,42.71,42.76,42.71,42.75,24255.0,38.5832,38.6284,38.5832,38.6193,24255.0
2020-10-19 13:25:00,42.75,42.81,42.73,42.8,26506.0,38.6193,38.6735,38.6013,38.6645,26506.0
2020-10-19 13:30:00,42.8,42.84,42.72,42.74,22170.0,38.6645,38.7006,38.5922,38.6103,22170.0
2020-10-19 13:35:00,42.74,42.75,42.71,42.73,25530.0,38.6103,38.6193,38.5832,38.6013,25530.0
2020-10-19 13:40:00,42.73,42.74,42.64,42.66,32806.0,38.6013,38.6103,38.52,38.538,32806.0
2020-10-19 13:45:00,42.66,42.68,42.61,42.64,33142.0,38.538,38.5561,38.4929,38.52,33142.0
2020-10-19 13:50:00,42.65,42.66,42.61,42.65,15215.0,38.529,38.538,38.4929,38.529,15215.0
2020-10-19 13:55:00,42.64,42.7,42.63,42.69,20011.0,38.52,38.5742,38.5109,38.5651,20011.0
2020-10-19 14:00:00,42.68,42.68,42.6,42.61,17590.0,38.5561,38.5561,38.4838,38.4929,17590.0
2020-10-19 14:05:00,42.61,42.62,42.54,42.57,25020.0,38.4929,38.5019,38.4296,38.4567,25020.0
2020-10-19 14:10:00,42.57,42.61,42.56,42.6,26063.0,38.4567,38.4929,38.4477,38.4838,26063.0
2020-10-19 14:15:00,42.6,42.6,42.57,42.59,46047.0,38.4838,38.4838,38.4567,38.4748,46047.0
2020-10-19 14:20:00,42.59,42.64,42.58,42.63,36016.0,38.4748,38.52,38.4658,38.5109,36016.0
2020-10-19 14:25:00,42.63,42.63,42.58,42.63,28013.0,38.5109,38.5109,38.4658,38.5109,28013.0
2020-10-19 14:30:00,42.62,42.63,42.44,42.46,36934.0,38.5019,38.5109,38.3393,38.3574,36934.0
2020-10-19 14:35:00,42.47,42.47,42.38,42.4,33050.0,38.3664,38.3664,38.2851,38.3031,33050.0
2020-10-19 14:40:00,42.4,42.41,42.35,42.37,29464.0,38.3031,38.3122,38.258,38.276,29464.0
2020-10-19 14:45:00,42.36,42.39,42.33,42.34,46493.0,38.267,38.2941,38.2399,38.2489,46493.0
2020-10-19 14:50:00,42.34,42.43,42.31,42.43,59676.0,38.2489,38.3302,38.2218,38.3302,59676.0
2020-10-19 14:55:00,42.42,42.5,42.37,42.39,38100.0,38.3212,38.3935,38.276,38.2941,38100.0
2020-10-19 15:00:00,42.39,42.41,42.29,42.4,38793.0,38.2941,38.3122,38.2038,38.3031,38793.0
2020-10-19 15:05:00,42.4,42.45,42.36,42.44,30465.0,38.3031,38.3483,38.267,38.3393,30465.0
2020-10-19 15:10:00,42.44,42.53,42.42,42.49,35581.0,38.3393,38.4206,38.3212,38.3845,35581.0
2020-10-19 15:15:00,42.5,42.5,42.41,42.45,40758.0,38.3935,38.3935,38.3122,38.3483,40758.0
2020-10-19 15:20:00,42.44,42.48,42.4,42.41,38215.0,38.3393,38.3754,38.3031,38.3122,38215.0
2020-10-19 15:25:00,42.41,42.48,42.37,42.48,49912.0,38.3122,38.3754,38.276,38.3754,49912.0
2020-10-19 15:30:00,42.47,42.54,42.45,42.5,50864.0,38.3664,38.4296,38.3483,38.3935,50864.0
2020-10-19 15:35:00,42.5,42.58,42.49,42.58,53144.0,38.3935,38.4658,38.3845,38.4658,53144.0
2020-10-19 15:40:00,42.57,42.58,42.5,42.51,89033.0,38.4567,38.4658,38.3935,38.4025,89033.0
2020-10-19 15:45:00,42.51,42.54,42.41,42.46,75467.0,38.4025,38.4296,38.3122,38.3574,75467.0
2020-10-19 15:50:00,42.48,42.5,42.34,42.36,81247.0,38.3754,38.3935,38.2489,38.267,81247.0
2020-10-19 15:55:00,42.36,42.46,42.33,42.43,257509.0,38.267,38.3574,38.2399,38.3302,257509.0
2020-10-20 09:30:00,42.84,42.94,42.62,42.74,40853.0,38.7006,38.791,38.5019,38.6103,40853.0
2020-10-20 09:35:00,42.76,42.88,42.72,42.87,31441.0,38.6284,38.7368,38.5922,38.7277,31441.0
2020-10-20 09:40:00,42.87,42.99,42.86,42.96,24684.0,38.7277,38.8361,38.7187,38.809,24684.0
2020-10-20 09:45:00,42.96,42.98,42.9,42.95,22039.0,38.809,38.8271,38.7548,38.8,22039.0
2020-10-20 09:50:00,42.95,43.04,42.95,43.01,22660.0,38.8,38.8813,38.8,38.8542,22660.0
2020-10-20 09:55:00,43.01,43.16,42.98,43.15,29382.0,38.8542,38.9897,38.8271,38.9807,29382.0
2020-10-20 10:00:00,43.15,43.16,43.02,43.05,58723.0,38.9807,38.9897,38.8632,38.8903,58723.0
2020-10-20 10:05:00,43.05,43.05,42.88,42.89,18803.0,38.8903,38.8903,38.7368,38.7458,18803.0
2020-10-20 10:10:00,42.89,42.94,42.87,42.92,15889.0,38.7458,38.791,38.7277,38.7729,15889.0
2020-10-20 10:15:00,42.92,43.11,42.92,43.01,31399.0,38.7729,38.9445,38.7729,38.8542,31399.0
2020-10-20 10:20:00,43.02,43.03,42.94,42.97,18921.0,38.8632,38.8723,38.791,38.8181,18921.0
2020-10-20 10:25:00,42.97,43.12,42.95,43.11,26286.0,38.8181,38.9536,38.8,38.9445,26286.0
2020-10-20 10:30:00,43.11,43.13,43.07,43.07,22162.0,38.9445,38.9626,38.9084,38.9084,22162.0
2020-10-20 10:35:00,43.08,43.19,43.05,43.18,28324.0,38.9174,39.0168,38.8903,39.0078,28324.0
2020-10-20 10:40:00,43.19,43.29,43.19,43.27,14809.0,39.0168,39.1072,39.0168,39.0891,14809.0
2020-10-20 10:45:00,43.27,43.33,43.26,43.3,26638.0,39.0891,39.1433,39.0801,39.1162,26638.0
2020-10-20 10:50:00,43.32,43.41,43.32,43.36,34814.0,39.1343,39.2156,39.1343,39.1704,34814.0
2020-10-20 10:55:00,43.36,43.39,43.28,43.28,32622.0,39.1704,39.1975,39.0981,39.0981,32622.0
2020-10-20 11:00:00,43.28,43.34,43.2,43.23,45367.0,39.0981,39.1523,39.0258,39.053,45367.0
2020-10-20 11:05:00,43.23,43.33,43.23,43.33,22214.0,39.053,39.1433,39.053,39.1433,22214.0
2020-10-20 11:10:00,43.33,43.36,43.23,43.27,31660.0,39.1433,39.1704,39.053,39.0891,31660.0
2020-10-20 11:15:00,43.27,43.31,43.26,43.29,16192.0,39.0891,39.1252,39.0801,39.1072,16192.0
2020-10-20 11:20:00,43.29,43.36,43.26,43.33,24201.0,39.1072,39.1704,39.0801,39.1433,24201.0
2020-10-20 11:25:00,43.34,43.4,43.33,43.35,25118.0,39.1523,39.2065,39.1433,39.1614,25118.0
2020-10-20 11:30:00,43.35,43.43,43.34,43.37,25042.0,39.1614,39.2336,39.1523,39.1794,25042.0
2020-10-20 11:35:00,43.38,43.44,43.38,43.43,25314.0,39.1885,39.2427,39.1885,39.2336,25314.0
2020-10-20 11:40:00,43.43,43.48,43.43,43.45,33999.0,39.2336,39.2788,39.2336,39.2517,33999.0
2020-10-20 11:45:00,43.45,43.5,43.43,43.45,53673.0,39.2517,39.2969,39.2336,39.2517,53673.0
2020-10-20 11:50:00,43.45,43.46,43.4,43.43,16570.0,39.2517,39.2607,39.2065,39.2336,16570.0
2020-10-20 11:55:00,43.43,43.45,43.42,43.45,21355.0,39.2336,39.2517,39.2246,39.2517,21355.0
2020-10-20 12:00:00,43.45,43.48,43.42,43.48,12623.0,39.2517,39.2788,39.2246,39.2788,12623.0
2020-10-20 12:05:00,43.48,43.5,43.46,43.47,18824.0,39.2788,39.2969,39.2607,39.2698,18824.0
2020-10-20 12:10:00,43.47,43.48,43.44,43.47,12566.0,39.2698,39.2788,39.2427,39.2698,12566.0
2020-10-20 12:15:00,43.48,43.5,43.4,43.4,32641.0,39.2788,39.2969,39.2065,39.2065,32641.0
2020-10-20 12:20:00,43.41,43.42,43.37,43.37,11211.0,39.2156,39.2246,39.1794,39.1794,11211.0
2020-10-20 12:25:00,43.37,43.38,43.35,43.36,8641.0,39.1794,39.1885,39.1614,39.1704,8641.0
2020-10-20 12:30:00,43.37,43.55,43.36,43.54,50888.0,39.1794,39.342,39.1704,39.333,50888.0
2020-10-20 12:35:00,43.55,43.6,43.51,43.54,26626.0,39.342,39.3872,39.3059,39.333,26626.0
2020-10-20 12:40:00,43.55,43.57,43.53,43.55,11454.0,39.342,39.3601,39.324,39.342,11454.0
2020-10-20 12:45:00,43.54,43.55,43.47,43.49,14772.0,39.333,39.342,39.2698,39.2878,14772.0
2020-10-20 12:50:00,43.49,43.51,43.46,43.5,10871.0,39.2878,39.3059,39.2607,39.2969,10871.0
2020-10-20 12:55:00,43.49,43.52,43.47,43.51,10585.0,39.2878,39.3149,39.2698,39.3059,10585.0
2020-10-20 13:00:00,43.5,43.52,43.48,43.5,15415.0,39.2969,39.3149,39.2788,39.2969,15415.0
2020-10-20 13:05:00,43.48,43.51,43.47,43.47,8643.0,39.2788,39.3059,39.2698,39.2698,8643.0
2020-10-20 13:10:00,43.47,43.54,43.47,43.52,14290.0,39.2698,39.333,39.2698,39.3149,14290.0
2020-10-20 13:15:00,43.53,43.55,43.5,43.53,18450.0,39.324,39.342,39.2969,39.324,18450.0
2020-10-20 13:20:00,43.53,43.65,43.52,43.65,18477.0,39.324,39.4324,39.3149,39.4324,18477.0
2020-10-20 13:25:00,43.64,43.7,43.63,43.66,17244.0,39.4233,39.4775,39.4143,39.4414,17244.0
2020-10-20 13:30:00,43.66,43.69,43.62,43.63,13261.0,39.4414,39.4685,39.4053,39.4143,13261.0
2020-10-20 13:35:00,43.64,43.65,43.58,43.58,23394.0,39.4233,39.4324,39.3691,39.3691,23394.0
2020-10-20 13:40:00,43.59,43.62,43.57,43.62,21469.0,39.3782,39.4053,39.3601,39.4053,21469.0
2020-10-20 13:45:00,43.62,43.64,43.59,43.6,14636.0,39.4053,39.4233,39.3782,39.3872,14636.0
2020-10-20 13:50:00,43.6,43.62,43.55,43.56,8634.0,39.3872,39.4053,39.342,39.3511,8634.0
2020-10-20 13:55:00,43.55,43.59,43.47,43.51,18513.0,39.342,39.3782,39.2698,39.3059,18513.0
2020-10-20 14:00:00,43.51,43.54,43.51,43.52,16784.0,39.3059,39.333,39.3059,39.3149,16784.0
2020-10-20 14:05:00,43.53,43.53,43.47,43.48,34607.0,39.324,39.324,39.2698,39.2788,34607.0
2020-10-20 14:10:00,43.47,43.51,43.45,43.51,19836.0,39.2698,39.3059,39.2517,39.3059,19836.0
2020-10-20 14:15:00,43.51,43.54,43.5,43.53,24879.0,39.3059,39.333,39.2969,39.324,24879.0
2020-10-20 14:20:00,43.52,43.53,43.49,43.51,36055.0,39.3149,39.324,39.2878,39.3059,36055.0
2020-10-20 14:25:00,43.51,43.52,43.48,43.48,42209.0,39.3059,39.3149,39.2788,39.2788,42209.0
2020-10-20 14:30:00,43.49,43.55,43.49,43.52,22293.0,39.2878,39.342,39.2878,39.3149,22293.0
2020-10-20 14:35:00,43.52,43.53,43.48,43.5,28975.0,39.3149,39.324,39.2788,39.2969,28975.0
2020-10-20 14:40:00,43.5,43.52,43.46,43.47,62436.0,39.2969,39.3149,39.2607,39.2698,62436.0
2020-10-20 14:45:00,43.47,43.47,43.37,43.39,17048.0,39.2698,39.2698,39.1794,39.1975,17048.0
2020-10-20 14:50:00,43.39,43.39,43.33,43.34,14023.0,39.1975,39.1975,39.1433,39.1523,14023.0
2020-10-20 14:55:00,43.35,43.37,43.3,43.3,22973.0,39.1614,39.1794,39.1162,39.1162,22973.0
2020-10-20 15:00:00,43.31,43.34,43.3,43.31,21905.0,39.1252,39.1523,39.1162,39.1252,21905.0
2020-10-20 15:05:00,43.31,43.32,43.16,43.17,42146.0,39.1252,39.1343,38.9897,38.9987,42146.0
2020-10-20 15:10:00,43.16,43.19,43.06,43.17,53176.0,38.9897,39.0168,38.8994,38.9987,53176.0
2020-10-20 15:15:00,43.17,43.18,43.07,43.17,53575.0,38.9987,39.0078,38.9084,38.9987,53575.0
2020-10-20 15:20:00,43.18,43.24,43.14,43.24,39813.0,39.0078,39.062,38.9716,39.062,39813.0
2020-10-20 15:25:00,43.23,43.34,43.21,43.3,32818.0,39.053,39.1523,39.0349,39.1162,32818.0
2020-10-20 15:30:00,43.3,43.31,43.17,43.2,44576.0,39.1162,39.1252,38.9987,39.0258,44576.0
2020-10-20 15:35:00,43.2,43.2,43.09,43.16,58915.0,39.0258,39.0258,38.9265,38.9897,58915.0
2020-10-20 15:40:00,43.16,43.3,43.15,43.28,58224.0,38.9897,39.1162,38.9807,39.0981,58224.0
2020-10-20 15:45:00,43.27,43.3,43.2,43.22,54942.0,39.0891,39.1162,39.0258,39.0439,54942.0
2020-10-20 15:50:00,43.21,43.26,43.15,43.22,70156.0,39.0349,39.0801,38.9807,39.0439,70156.0
2020-10-20 15:55:00,43.21,43.22,43.09,43.1,219574.0,39.0349,39.0439,38.9265,38.9355,219574.0
2020-10-21 09:30:00,43.45,43.63,43.15,43.56,138409.0,39.2517,39.4143,38.9807,39.3511,138409.0
2020-10-21 09:35:00,43.58,43.66,43.56,43.59,83623.0,39.3691,39.4414,39.3511,39.3782,83623.0
2020-10-21 09:40:00,43.6,43.78,43.6,43.77,62702.0,39.3872,39.5498,39.3872,39.5408,62702.0
2020-10-21 09:45:00,43.76,43.85,43.73,43.73,102955.0,39.5317,39.613,39.5046,39.5046,102955.0
2020-10-21 09:50:00,43.74,43.82,43.68,43.79,42701.0,39.5137,39.5859,39.4595,39.5588,42701.0
2020-10-21 09:55:00,43.79,43.84,43.78,43.81,53238.0,39.5588,39.604,39.5498,39.5769,53238.0
2020-10-21 10:00:00,43.8,43.91,43.75,43.91,75490.0,39.5679,39.6672,39.5227,39.6672,75490.0
2020-10-21 10:05:00,43.91,43.96,43.9,43.93,25385.0,39.6672,39.7124,39.6582,39.6853,25385.0
2020-10-21 10:10:00,43.92,43.95,43.88,43.9,37370.0,39.6763,39.7034,39.6401,39.6582,37370.0
2020-10-21 10:15:00,43.9,43.92,43.84,43.87,37546.0,39.6582,39.6763,39.604,39.6311,37546.0
2020-10-21 10:20:00,43.87,43.89,43.85,43.87,35610.0,39.6311,39.6492,39.613,39.6311,35610.0
2020-10-21 10:25:00,43.87,43.87,43.78,43.79,30054.0,39.6311,39.6311,39.5498,39.5588,30054.0
2020-10-21 10:30:00,43.78,43.82,43.77,43.77,25570.0,39.5498,39.5859,39.5408,39.5408,25570.0
2020-10-21 10:35:00,43.78,43.8,43.75,43.79,20833.0,39.5498,39.5679,39.5227,39.5588,20833.0
2020-10-21 10:40:00,43.79,43.8,43.76,43.79,20530.0,39.5588,39.5679,39.5317,39.5588,20530.0
2020-10-21 10:45:00,43.78,43.78,43.67,43.67,25858.0,39.5498,39.5498,39.4504,39.4504,25858.0
2020-10-21 10:50:00,43.67,43.7,43.52,43.54,27557.0,39.4504,39.4775,39.3149,39.333,27557.0
2020-10-21 10:55:00,43.54,43.63,43.5,43.59,45318.0,39.333,39.4143,39.2969,39.3782,45318.0
2020-10-21 11:00:00,43.59,43.59,43.52,43.53,51063.0,39.3782,39.3782,39.3149,39.324,51063.0
2020-10-21 11:05:00,43.53,43.56,43.52,43.55,23211.0,39.324,39.3511,39.3149,39.342,23211.0
2020-10-21 11:10:00,43.55,43.56,43.45,43.48,76189.0,39.342,39.3511,39.2517,39.2788,76189.0
2020-10-21 11:15:00,43.47,43.53,43.44,43.52,42262.0,39.2698,39.324,39.2427,39.3149,42262.0
2020-10-21 11:20:00,43.52,43.61,43.5,43.61,45040.0,39.3149,39.3962,39.2969,39.3962,45040.0
2020-10-21 11:25:00,43.62,43.69,43.59,43.68,45793.0,39.4053,39.4685,39.3782,39.4595,45793.0
2020-10-21 11:30:00,43.68,43.71,43.65,43.69,22662.0,39.4595,39.4866,39.4324,39.4685,22662.0
2020-10-21 11:35:00,43.68,43.74,43.68,43.69,48845.0,39.4595,39.5137,39.4595,39.4685,48845.0
2020-10-21 11:40:00,43.68,43.71,43.67,43.7,34648.0,39.4595,39.4866,39.4504,39.4775,34648.0
2020-10-21 11:45:00,43.7,43.71,43.64,43.65,67475.0,39.4775,39.4866,39.4233,39.4324,67475.0
2020-10-21 11:50:00,43.65,43.7,43.64,43.68,88796.0,39.4324,39.4775,39.4233,39.4595,88796.0
2020-10-21 11:55:00,43.69,43.79,43.68,43.7,63741.0,39.4685,39.5588,39.4595,39.4775,63741.0
2020-10-21 12:00:00,43.69,43.74,43.59,43.62,85128.0,39.4685,39.5137,39.3782,39.4053,85128.0
2020-10-21 12:05:00,43.63,43.69,43.61,43.69,17574.0,39.4143,39.4685,39.3962,39.4685,17574.0
2020-10-21 12:10:00,43.69,43.69,43.59,43.65,29894.0,39.4685,39.4685,39.3782,39.4324,29894.0
2020-10-21 12:15:00,43.64,43.66,43.59,43.6,18157.0,39.4233,39.4414,39.3782,39.3872,18157.0
2020-10-21 12:20:00,43.6,43.86,43.6,43.83,62151.0,39.3872,39.6221,39.3872,39.595,62151.0
2020-10-21 12:25:00,43.84,43.85,43.71,43.73,24866.0,39.604,39.613,39.4866,39.5046,24866.0
2020-10-21 12:30:00,43.73,43.74,43.6,43.64,19017.0,39.5046,39.5137,39.3872,39.4233,19017.0
2020-10-21 12:35:00,43.63,43.69,43.62,43.68,16563.0,39.4143,39.4685,39.4053,39.4595,16563.0
2020-10-21 12:40:00,43.67,43.68,43.62,43.65,21694.0,39.4504,39.4595,39.4053,39.4324,21694.0
2020-10-21 12:45:00,43.66,43.66,43.57,43.58,14695.0,39.4414,39.4414,39.3601,39.3691,14695.0
2020-10-21 12:50:00,43.58,43.6,43.55,43.57,40403.0,39.3691,39.3872,39.342,39.3601,40403.0
2020-10-21 12:55:00,43.57,43.59,43.53,43.59,23316.0,39.3601,39.3782,39.324,39.3782,23316.0
2020-10-21 13:00:00,43.58,43.62,43.57,43.62,29364.0,39.3691,39.4053,39.3601,39.4053,29364.0
2020-10-21 13:05:00,43.62,43.63,43.53,43.56,27009.0,39.4053,39.4143,39.324,39.3511,27009.0
2020-10-21 13:10:00,43.55,43.58,43.53,43.57,16781.0,39.342,39.3691,39.324,39.3601,16781.0
2020-10-21 13:15:00,43.58,43.64,43.58,43.6,18021.0,39.3691,39.4233,39.3691,39.3872,18021.0
2020-10-21 13:20:00,43.6,43.62,43.58,43.61,16659.0,39.3872,39.4053,39.3691,39.3962,16659.0
2020-10-21 13:25:00,43.6,43.65,43.59,43.65,17048.0,39.3872,39.4324,39.3782,39.4324,17048.0
2020-10-21 13:30:00,43.65,43.66,43.6,43.61,21038.0,39.4324,39.4414,39.3872,39.3962,21038.0
2020-10-21 13:35:00,43.61,43.61,43.56,43.57,28389.0,39.3962,39.3962,39.3511,39.3601,28389.0
2020-10-21 13:40:00,43.57,43.62,43.56,43.61,20553.0,39.3601,39.4053,39.3511,39.3962,20553.0
2020-10-21 13:45:00,43.62,43.62,43.59,43.61,17757.0,39.4053,39.4053,39.3782,39.3962,17757.0
2020-10-21 13:50:00,43.62,43.67,43.58,43.59,39492.0,39.4053,39.4504,39.3691,39.3782,39492.0
2020-10-21 13:55:00,43.59,43.59,43.56,43.59,23616.0,39.3782,39.3782,39.3511,39.3782,23616.0
2020-10-21 14:00:00,43.59,43.61,43.56,43.57,43608.0,39.3782,39.3962,39.3511,39.3601,43608.0
2020-10-21 14:05:00,43.57,43.59,43.54,43.57,45926.0,39.3601,39.3782,39.333,39.3601,45926.0
2020-10-21 14:10:00,43.56,43.67,43.55,43.65,20720.0,39.3511,39.4504,39.342,39.4324,20720.0
2020-10-21 14:15:00,43.66,43.67,43.62,43.63,12226.0,39.4414,39.4504,39.4053,39.4143,12226.0
2020-10-21 14:20:00,43.64,43.65,43.59,43.64,26267.0,39.4233,39.4324,39.3782,39.4233,26267.0
2020-10-21 14:25:00,43.64,43.71,43.63,43.66,26985.0,39.4233,39.4866,39.4143,39.4414,26985.0
2020-10-21 14:30:00,43.66,43.7,43.66,43.68,23326.0,39.4414,39.4775,39.4414,39.4595,23326.0
2020-10-21 14:35:00,43.68,43.71,43.68,43.7,17038.0,39.4595,39.4866,39.4595,39.4775,17038.0
2020-10-21 14:40:00,43.7,43.73,43.7,43.73,25835.0,39.4775,39.5046,39.4775,39.5046,25835.0
2020-10-21 14:45:00,43.73,43.8,43.73,43.79,48916.0,39.5046,39.5679,39.5046,39.5588,48916.0
2020-10-21 14:50:00,43.79,43.82,43.77,43.79,45328.0,39.5588,39.5859,39.5408,39.5588,45328.0
2020-10-21 14:55:00,43.79,43.82,43.78,43.81,22560.0,39.5588,39.5859,39.5498,39.5769,22560.0
2020-10-21 15:00:00,43.82,43.85,43.82,43.83,56730.0,39.5859,39.613,39.5859,39.595,56730.0
2020-10-21 15:05:00,43.83,43.91,43.8,43.91,118869.0,39.595,39.6672,39.5679,39.6672,118869.0
2020-10-21 15:10:00,43.91,43.96,43.89,43.94,115964.0,39.6672,39.7124,39.6492,39.6943,115964.0
2020-10-21 15:15:00,43.94,43.97,43.86,43.91,101828.0,39.6943,39.7214,39.6221,39.6672,101828.0
2020-10-21 15:20:00,43.91,43.94,43.9,43.92,37715.0,39.6672,39.6943,39.6582,39.6763,37715.0
2020-10-21 15:25:00,43.93,43.95,43.92,43.95,47486.0,39.6853,39.7034,39.6763,39.7034,47486.0
2020-10-21 15:30:00,43.95,43.96,43.87,43.89,75328.0,39.7034,39.7124,39.6311,39.6492,75328.0
2020-10-21 15:35:00,43.9,43.92,43.88,43.91,77605.0,39.6582,39.6763,39.6401,39.6672,77605.0
2020-10-21 15:40:00,43.9,43.95,43.82,43.83,110856.0,39.6582,39.7034,39.5859,39.595,110856.0
2020-10-21 15:45:00,43.82,43.85,43.76,43.77,66074.0,39.5859,39.613,39.5317,39.5408,66074.0
2020-10-21 15:50:00,43.77,43.87,43.74,43.86,120984.0,39.5408,39.6311,39.5137,39.6221,120984.0
2020-10-21 15:55:00,43.86,43.87,43.71,43.71,235703.0,39.6221,39.6311,39.4866,39.4866,235703.0
2020-10-22 09:30:00,43.77,44.11,43.77,44.07,169377.0,39.5408,39.8479,39.5408,39.8118,169377.0
2020-10-22 09:35:00,44.07,44.15,44.02,44.12,69940.0,39.8118,39.8841,39.7666,39.857,69940.0
2020-10-22 09:40:00,44.11,44.14,44.04,44.14,75261.0,39.8479,39.875,39.7847,39.875,75261.0
2020-10-22 09:45:00,44.14,44.16,44.07,44.11,81455.0,39.875,39.8931,39.8118,39.8479,81455.0
2020-10-22 09:50:00,44.12,44.17,44.12,44.16,54837.0,39.857,39.9021,39.857,39.8931,54837.0
2020-10-22 09:55:00,44.16,44.19,44.1,44.13,89990.0,39.8931,39.9202,39.8389,39.866,89990.0
2020-10-22 10:00:00,44.13,44.21,44.12,44.19,35144.0,39.866,39.9383,39.857,39.9202,35144.0
2020-10-22 10:05:00,44.19,44.25,44.16,44.18,30309.0,39.9202,39.9744,39.8931,39.9112,30309.0
2020-10-22 10:10:00,44.18,44.25,44.16,44.19,67272.0,39.9112,39.9744,39.8931,39.9202,67272.0
2020-10-22 10:15:00,44.19,44.22,44.14,44.18,50988.0,39.9202,39.9473,39.875,39.9112,50988.0
2020-10-22 10:20:00,44.18,44.2,44.16,44.16,147074.0,39.9112,39.9292,39.8931,39.8931,147074.0
2020-10-22 10:25:00,44.16,44.23,44.15,44.2,184998.0,39.8931,39.9563,39.8841,39.9292,184998.0
2020-10-22 10:30:00,44.2,44.22,44.06,44.12,104042.0,39.9292,39.9473,39.8028,39.857,104042.0
2020-10-22 10:35:00,44.13,44.19,44.12,44.15,37441.0,39.866,39.9202,39.857,39.8841,37441.0
2020-10-22 10:40:00,44.15,44.18,44.08,44.14,121820.0,39.8841,39.9112,39.8208,39.875,121820.0
2020-10-22 10:45:00,44.14,44.17,44.07,44.16,112216.0,39.875,39.9021,39.8118,39.8931,112216.0
2020-10-22 10:50:00,44.16,44.32,44.13,44.3,72326.0,39.8931,40.0376,39.866,40.0196,72326.0
2020-10-22 10:55:00,44.3,44.37,44.27,44.27,46879.0,40.0196,40.0828,39.9925,39.9925,46879.0
2020-10-22 11:00:00,44.26,44.33,44.24,44.26,40053.0,39.9834,40.0467,39.9654,39.9834,40053.0
2020-10-22 11:05:00,44.25,44.3,44.22,44.25,20519.0,39.9744,40.0196,39.9473,39.9744,20519.0
2020-10-22 11:10:00,44.25,44.34,44.25,44.32,21450.0,39.9744,40.0557,39.9744,40.0376,21450.0
2020-10-22 11:15:00,44.31,44.32,44.23,44.25,33954.0,40.0286,40.0376,39.9563,39.9744,33954.0
2020-10-22 11:20:00,44.26,44.28,44.22,44.25,16395.0,39.9834,40.0015,39.9473,39.9744,16395.0
2020-10-22 11:25:00,44.25,44.27,44.19,44.2,26098.0,39.9744,39.9925,39.9202,39.9292,26098.0
2020-10-22 11:30:00,44.2,44.21,44.11,44.14,90832.0,39.9292,39.9383,39.8479,39.875,90832.0
2020-10-22 11:35:00,44.14,44.17,44.12,44.14,73895.0,39.875,39.9021,39.857,39.875,73895.0
2020-10-22 11:40:00,44.14,44.21,44.13,44.2,33903.0,39.875,39.9383,39.866,39.9292,33903.0
2020-10-22 11:45:00,44.21,44.3,44.2,44.28,32250.0,39.9383,40.0196,39.9292,40.0015,32250.0
2020-10-22 11:50:00,44.27,44.29,44.21,44.22,32036.0,39.9925,40.0105,39.9383,39.9473,32036.0
2020-10-22 11:55:00,44.22,44.26,44.22,44.26,76986.0,39.9473,39.9834,39.9473,39.9834,76986.0
2020-10-22 12:00:00,44.25,44.3,44.23,44.27,68198.0,39.9744,40.0196,39.9563,39.9925,68198.0
2020-10-22 12:05:00,44.27,44.28,44.2,44.24,21345.0,39.9925,40.0015,39.9292,39.9654,21345.0
2020-10-22 12:10:00,44.25,44.29,44.23,44.28,11358.0,39.9744,40.0105,39.9563,40.0015,11358.0
2020-10-22 12:15:00,44.29,44.32,44.27,44.28,16191.0,40.0105,40.0376,39.9925,40.0015,16191.0
2020-10-22 12:20:00,44.28,44.31,44.24,44.25,20312.0,40.0015,40.0286,39.9654,39.9744,20312.0
2020-10-22 12:25:00,44.25,44.26,44.18,44.2,39247.0,39.9744,39.9834,39.9112,39.9292,39247.0
2020-10-22 12:30:00,44.21,44.22,44.15,44.18,19973.0,39.9383,39.9473,39.8841,39.9112,19973.0
2020-10-22 12:35:00,44.18,44.18,44.15,44.16,16078.0,39.9112,39.9112,39.8841,39.8931,16078.0
2020-10-22 12:40:00,44.16,44.17,44.14,44.15,27235.0,39.8931,39.9021,39.875,39.8841,27235.0
2020-10-22 12:45:00,44.15,44.22,44.14,44.22,30389.0,39.8841,39.9473,39.875,39.9473,30389.0
2020-10-22 12:50:00,44.21,44.27,44.17,44.21,27457.0,39.9383,39.9925,39.9021,39.9383,27457.0
2020-10-22 12:55:00,44.22,44.22,44.18,44.2,18299.0,39.9473,39.9473,39.9112,39.9292,18299.0
2020-10-22 13:00:00,44.2,44.24,44.19,44.21,21821.0,39.9292,39.9654,39.9202,39.9383,21821.0
2020-10-22 13:05:00,44.22,44.28,44.21,44.27,17669.0,39.9473,40.0015,39.9383,39.9925,17669.0
2020-10-22 13:10:00,44.26,44.38,44.26,44.36,34714.0,39.9834,40.0918,39.9834,40.0738,34714.0
2020-10-22 13:15:00,44.36,44.37,44.33,44.36,8290.0,40.0738,40.0828,40.0467,40.0738,8290.0
2020-10-22 13:20:00,44.36,44.36,44.3,44.31,13707.0,40.0738,40.0738,40.0196,40.0286,13707.0
2020-10-22 13:25:00,44.32,44.33,44.28,44.29,13268.0,40.0376,40.0467,40.0015,40.0105,13268.0
2020-10-22 13:30:00,44.29,44.32,44.29,44.31,15452.0,40.0105,40.0376,40.0105,40.0286,15452.0
2020-10-22 13:35:00,44.31,44.34,44.29,44.3,14044.0,40.0286,40.0557,40.0105,40.0196,14044.0
2020-10-22 13:40:00,44.3,44.3,44.25,44.26,32522.0,40.0196,40.0196,39.9744,39.9834,32522.0
2020-10-22 13:45:00,44.26,44.27,44.22,44.23,18059.0,39.9834,39.9925,39.9473,39.9563,18059.0
2020-10-22 13:50:00,44.24,44.3,44.22,44.27,23724.0,39.9654,40.0196,39.9473,39.9925,23724.0
2020-10-22 13:55:00,44.27,44.3,44.26,44.26,10742.0,39.9925,40.0196,39.9834,39.9834,10742.0
2020-10-22 14:00:00,44.27,44.29,44.25,44.25,27049.0,39.9925,40.0105,39.9744,39.9744,27049.0
2020-10-22 14:05:00,44.26,44.27,44.22,44.26,16269.0,39.9834,39.9925,39.9473,39.9834,16269.0
2020-10-22 14:10:00,44.26,44.29,44.23,44.23,15687.0,39.9834,40.0105,39.9563,39.9563,15687.0
2020-10-22 14:15:00,44.23,44.31,44.23,44.29,37753.0,39.9563,40.0286,39.9563,40.0105,37753.0
2020-10-22 14:20:00,44.29,44.3,44.27,44.3,20977.0,40.0105,40.0196,39.9925,40.0196,20977.0
2020-10-22 14:25:00,44.3,44.31,44.25,44.27,19575.0,40.0196,40.0286,39.9744,39.9925,19575.0
2020-10-22 14:30:00,44.27,44.31,44.26,44.29,33312.0,39.9925,40.0286,39.9834,40.0105,33312.0
2020-10-22 14:35:00,44.3,44.32,44.25,44.26,61692.0,40.0196,40.0376,39.9744,39.9834,61692.0
2020-10-22 14:40:00,44.26,44.26,44.2,44.21,34667.0,39.9834,39.9834,39.9292,39.9383,34667.0
2020-10-22 14:45:00,44.21,44.22,44.19,44.2,27374.0,39.9383,39.9473,39.9202,39.9292,27374.0
2020-10-22 14:50:00,44.2,44.22,44.19,44.21,32993.0,39.9292,39.9473,39.9202,39.9383,32993.0
2020-10-22 14:55:00,44.21,44.23,44.19,44.23,25609.0,39.9383,39.9563,39.9202,39.9563,25609.0
2020-10-22 15:00:00,44.23,44.26,44.22,44.23,47789.0,39.9563,39.9834,39.9473,39.9563,47789.0
2020-10-22 15:05:00,44.23,44.24,44.2,44.23,47761.0,39.9563,39.9654,39.9292,39.9563,47761.0
2020-10-22 15:10:00,44.23,44.28,44.22,44.27,56922.0,39.9563,40.0015,39.9473,39.9925,56922.0
2020-10-22 15:15:00,44.27,44.32,44.25,44.32,34409.0,39.9925,40.0376,39.9744,40.0376,34409.0
2020-10-22 15:20:00,44.32,44.32,44.29,44.32,36404.0,40.0376,40.0376,40.0105,40.0376,36404.0
2020-10-22 15:25:00,44.31,44.33,44.28,44.33,34048.0,40.0286,40.0467,40.0015,40.0467,34048.0
2020-10-22 15:30:00,44.32,44.32,44.27,44.3,52644.0,40.0376,40.0376,39.9925,40.0196,52644.0
2020-10-22 15:35:00,44.3,44.33,44.27,44.3,50361.0,40.0196,40.0467,39.9925,40.0196,50361.0
2020-10-22 15:40:00,44.3,44.41,44.3,44.37,81069.0,40.0196,40.1189,40.0196,40.0828,81069.0
2020-10-22 15:45:00,44.38,44.39,44.32,44.36,61941.0,40.0918,40.1009,40.0376,40.0738,61941.0
2020-10-22 15:50:00,44.36,44.46,44.36,44.45,152783.0,40.0738,40.1641,40.0738,40.1551,152783.0
2020-10-22 15:55:00,44.45,44.51,44.43,44.49,467156.0,40.1551,40.2093,40.137,40.1912,467156.0
2020-10-23 09:30:00,44.57,44.76,44.48,44.75,69174.0,40.2635,40.4351,40.1822,40.4261,69174.0
2020-10-23 09:35:00,44.74,44.74,44.48,44.56,42367.0,40.417,40.417,40.1822,40.2544,42367.0
2020-10-23 09:40:00,44.57,44.58,44.54,44.57,15364.0,40.2635,40.2725,40.2364,40.2635,15364.0
2020-10-23 09:45:00,44.57,44.57,44.33,44.34,26116.0,40.2635,40.2635,40.0467,40.0557,26116.0
2020-10-23 09:50:00,44.34,44.4,44.28,44.28,67682.0,40.0557,40.1099,40.0015,40.0015,67682.0
2020-10-23 09:55:00,44.29,44.33,44.24,44.31,18233.0,40.0105,40.0467,39.9654,40.0286,18233.0
2020-10-23 10:00:00,44.3,44.35,44.21,44.21,61106.0,40.0196,40.0647,39.9383,39.9383,61106.0
2020-10-23 10:05:00,44.19,44.19,44.03,44.07,29774.0,39.9202,39.9202,39.7757,39.8118,29774.0
2020-10-23 10:10:00,44.08,44.13,43.99,44.02,28342.0,39.8208,39.866,39.7395,39.7666,28342.0
2020-10-23 10:15:00,44.02,44.12,43.99,44.12,52369.0,39.7666,39.857,39.7395,39.857,52369.0
2020-10-23 10:20:00,44.12,44.17,44.09,44.17,69574.0,39.857,39.9021,39.8299,39.9021,69574.0
2020-10-23 10:25:00,44.18,44.21,44.15,44.15,34402.0,39.9112,39.9383,39.8841,39.8841,34402.0
2020-10-23 10:30:00,44.16,44.3,44.15,44.29,13929.0,39.8931,40.0196,39.8841,40.0105,13929.0
2020-10-23 10:35:00,44.29,44.3,44.22,44.3,15812.0,40.0105,40.0196,39.9473,40.0196,15812.0
2020-10-23 10:40:00,44.29,44.3,44.2,44.25,19048.0,40.0105,40.0196,39.9292,39.9744,19048.0
2020-10-23 10:45:00,44.25,44.3,44.24,44.25,16384.0,39.9744,40.0196,39.9654,39.9744,16384.0
2020-10-23 10:50:00,44.25,44.3,44.22,44.27,19710.0,39.9744,40.0196,39.9473,39.9925,19710.0
2020-10-23 10:55:00,44.26,44.28,44.2,44.2,17571.0,39.9834,40.0015,39.9292,39.9292,17571.0
2020-10-23 11:00:00,44.19,44.25,44.16,44.2,34694.0,39.9202,39.9744,39.8931,39.9292,34694.0
2020-10-23 11:05:00,44.2,44.2,44.13,44.15,22715.0,39.9292,39.9292,39.866,39.8841,22715.0
2020-10-23 11:10:00,44.15,44.16,44.08,44.11,24185.0,39.8841,39.8931,39.8208,39.8479,24185.0
2020-10-23 11:15:00,44.11,44.18,44.1,44.15,12015.0,39.8479,39.9112,39.8389,39.8841,12015.0
2020-10-23 11:20:00,44.14,44.15,44.08,44.11,28074.0,39.875,39.8841,39.8208,39.8479,28074.0
2020-10-23 11:25:00,44.11,44.16,44.1,44.13,14439.0,39.8479,39.8931,39.8389,39.866,14439.0
2020-10-23 11:30:00,44.13,44.16,44.09,44.13,23142.0,39.866,39.8931,39.8299,39.866,23142.0
2020-10-23 11:35:00,44.13,44.15,44.11,44.12,12636.0,39.866,39.8841,39.8479,39.857,12636.0
2020-10-23 11:40:00,44.12,44.14,44.08,44.09,18010.0,39.857,39.875,39.8208,39.8299,18010.0
2020-10-23 11:45:00,44.09,44.12,44.08,44.1,36517.0,39.8299,39.857,39.8208,39.8389,36517.0
2020-10-23 11:50:00,44.1,44.11,44.08,44.11,13670.0,39.8389,39.8479,39.8208,39.8479,13670.0
2020-10-23 11:55:00,44.1,44.11,44.09,44.1,14039.0,39.8389,39.8479,39.8299,39.8389,14039.0
2020-10-23 12:00:00,44.1,44.15,44.09,44.15,12157.0,39.8389,39.8841,39.8299,39.8841,12157.0
2020-10-23 12:05:00,44.15,44.16,44.13,44.14,8098.0,39.8841,39.8931,39.866,39.875,8098.0
2020-10-23 12:10:00,44.14,44.14,44.09,44.09,17976.0,39.875,39.875,39.8299,39.8299,17976.0
2020-10-23 12:15:00,44.09,44.1,44.0,44.01,106053.0,39.8299,39.8389,39.7486,39.7576,106053.0
2020-10-23 12:20:00,44.01,44.05,43.96,44.04,54121.0,39.7576,39.7937,39.7124,39.7847,54121.0
2020-10-23 12:25:00,44.04,44.1,44.04,44.1,21909.0,39.7847,39.8389,39.7847,39.8389,21909.0
2020-10-23 12:30:00,44.09,44.14,44.08,44.14,9754.0,39.8299,39.875,39.8208,39.875,9754.0
2020-10-23 12:35:00,44.13,44.16,44.13,44.15,13258.0,39.866,39.8931,39.866,39.8841,13258.0
2020-10-23 12:40:00,44.15,44.18,44.11,44.15,18585.0,39.8841,39.9112,39.8479,39.8841,18585.0
2020-10-23 12:45:00,44.15,44.17,44.13,44.16,8332.0,39.8841,39.9021,39.866,39.8931,8332.0
2020-10-23 12:50:00,44.16,44.18,44.14,44.15,14871.0,39.8931,39.9112,39.875,39.8841,14871.0
2020-10-23 12:55:00,44.16,44.17,44.09,44.11,12377.0,39.8931,39.9021,39.8299,39.8479,12377.0
2020-10-23 13:00:00,44.11,44.22,44.1,44.22,25855.0,39.8479,39.9473,39.8389,39.9473,25855.0
2020-10-23 13:05:00,44.21,44.22,44.2,44.21,6193.0,39.9383,39.9473,39.9292,39.9383,6193.0
2020-10-23 13:10:00,44.21,44.21,44.17,44.18,8717.0,39.9383,39.9383,39.9021,39.9112,8717.0
2020-10-23 13:15:00,44.18,44.2,44.13,44.17,22319.0,39.9112,39.9292,39.866,39.9021,22319.0
2020-10-23 13:20:00,44.16,44.25,44.15,44.23,14506.0,39.8931,39.9744,39.8841,39.9563,14506.0
2020-10-23 13:25:00,44.23,44.25,44.22,44.24,9726.0,39.9563,39.9744,39.9473,39.9654,9726.0
2020-10-23 13:30:00,44.25,44.25,44.23,44.24,11380.0,39.9744,39.9744,39.9563,39.9654,11380.0
2020-10-23 13:35:00,44.25,44.26,44.24,44.25,8592.0,39.9744,39.9834,39.9654,39.9744,8592.0
2020-10-23 13:40:00,44.26,44.27,44.25,44.27,13329.0,39.9834,39.9925,39.9744,39.9925,13329.0
2020-10-23 13:45:00,44.27,44.29,44.22,44.23,28555.0,39.9925,40.0105,39.9473,39.9563,28555.0
2020-10-23 13:50:00,44.23,44.24,44.19,44.21,12139.0,39.9563,39.9654,39.9202,39.9383,12139.0
2020-10-23 13:55:00,44.21,44.22,44.15,44.19,16415.0,39.9383,39.9473,39.8841,39.9202,16415.0
2020-10-23 14:00:00,44.19,44.22,44.16,44.22,25530.0,39.9202,39.9473,39.8931,39.9473,25530.0
2020-10-23 14:05:00,44.22,44.26,44.21,44.24,13835.0,39.9473,39.9834,39.9383,39.9654,13835.0
2020-10-23 14:10:00,44.24,44.24,44.21,44.22,7244.0,39.9654,39.9654,39.9383,39.9473,7244.0
2020-10-23 14:15:00,44.21,44.25,44.2,44.23,18991.0,39.9383,39.9744,39.9292,39.9563,18991.0
2020-10-23 14:20:00,44.22,44.25,44.22,44.24,17195.0,39.9473,39.9744,39.9473,39.9654,17195.0
2020-10-23 14:25:00,44.24,44.28,44.24,44.27,27989.0,39.9654,40.0015,39.9654,39.9925,27989.0
2020-10-23 14:30:00,44.27,44.37,44.27,44.34,113188.0,39.9925,40.0828,39.9925,40.0557,113188.0
2020-10-23 14:35:00,44.34,44.34,44.28,44.28,11828.0,40.0557,40.0557,40.0015,40.0015,11828.0
2020-10-23 14:40:00,44.28,44.33,44.28,44.3,9394.0,40.0015,40.0467,40.0015,40.0196,9394.0
2020-10-23 14:45:00,44.3,44.31,44.28,44.28,12442.0,40.0196,40.0286,40.0015,40.0015,12442.0
2020-10-23 14:50:00,44.28,44.3,44.26,44.28,17334.0,40.0015,40.0196,39.9834,40.0015,17334.0
2020-10-23 14:55:00,44.29,44.32,44.26,44.27,16983.0,40.0105,40.0376,39.9834,39.9925,16983.0
2020-10-23 15:00:00,44.27,44.33,44.27,44.31,22565.0,39.9925,40.0467,39.9925,40.0286,22565.0
2020-10-23 15:05:00,44.31,44.34,44.31,44.34,13867.0,40.0286,40.0557,40.0286,40.0557,13867.0
2020-10-23 15:10:00,44.34,44.4,44.32,44.38,55605.0,40.0557,40.1099,40.0376,40.0918,55605.0
2020-10-23 15:15:00,44.38,44.38,44.33,44.34,11376.0,40.0918,40.0918,40.0467,40.0557,11376.0
2020-10-23 15:20:00,44.34,44.34,44.29,44.31,21913.0,40.0557,40.0557,40.0105,40.0286,21913.0
2020-10-23 15:25:00,44.3,44.32,44.25,44.32,48250.0,40.0196,40.0376,39.9744,40.0376,48250.0
2020-10-23 15:30:00,44.32,44.35,44.31,44.33,51490.0,40.0376,40.0647,40.0286,40.0467,51490.0
2020-10-23 15:35:00,44.32,44.33,44.28,44.3,41290.0,40.0376,40.0467,40.0015,40.0196,41290.0
2020-10-23 15:40:00,44.3,44.37,44.29,44.37,86561.0,40.0196,40.0828,40.0105,40.0828,86561.0
2020-10-23 15:45:00,44.36,44.41,44.32,44.4,114117.0,40.0738,40.1189,40.0376,40.1099,114117.0
2020-10-23 15:50:00,44.4,44.42,44.28,44.3,150046.0,40.1099,40.128,40.0015,40.0196,150046.0
2020-10-23 15:55:00,44.3,44.4,44.28,44.4,354934.0,40.0196,40.1099,40.0015,40.1099,354934.0
2020-10-26 09:30:00,43.72,43.82,43.58,43.62,55022.0,39.4956,39.5859,39.3691,39.4053,55022.0
2020-10-26 09:35:00,43.6,43.72,43.55,43.56,44963.0,39.3872,39.4956,39.342,39.3511,44963.0
2020-10-26 09:40:00,43.56,43.57,43.37,43.43,45939.0,39.3511,39.3601,39.1794,39.2336,45939.0
2020-10-26 09:45:00,43.42,43.43,43.34,43.36,63843.0,39.2246,39.2336,39.1523,39.1704,63843.0
2020-10-26 09:50:00,43.36,43.45,43.27,43.45,39282.0,39.1704,39.2517,39.0891,39.2517,39282.0
2020-10-26 09:55:00,43.44,43.44,43.38,43.39,18479.0,39.2427,39.2427,39.1885,39.1975,18479.0
2020-10-26 10:00:00,43.37,43.37,43.29,43.34,28620.0,39.1794,39.1794,39.1072,39.1523,28620.0
2020-10-26 10:05:00,43.34,43.4,43.3,43.36,33741.0,39.1523,39.2065,39.1162,39.1704,33741.0
2020-10-26 10:10:00,43.36,43.37,43.26,43.34,30317.0,39.1704,39.1794,39.0801,39.1523,30317.0
2020-10-26 10:15:00,43.34,43.39,43.31,43.34,31487.0,39.1523,39.1975,39.1252,39.1523,31487.0
2020-10-26 10:20:00,43.33,43.36,43.25,43.33,34556.0,39.1433,39.1704,39.071,39.1433,34556.0
2020-10-26 10:25:00,43.33,43.33,43.21,43.22,31158.0,39.1433,39.1433,39.0349,39.0439,31158.0
2020-10-26 10:30:00,43.21,43.25,43.04,43.13,60666.0,39.0349,39.071,38.8813,38.9626,60666.0
2020-10-26 10:35:00,43.12,43.16,43.06,43.14,25364.0,38.9536,38.9897,38.8994,38.9716,25364.0
2020-10-26 10:40:00,43.12,43.18,43.08,43.09,26843.0,38.9536,39.0078,38.9174,38.9265,26843.0
2020-10-26 10:45:00,43.1,43.14,42.96,43.01,43616.0,38.9355,38.9716,38.809,38.8542,43616.0
2020-10-26 10:50:00,43.01,43.03,42.93,43.03,27209.0,38.8542,38.8723,38.7819,38.8723,27209.0
2020-10-26 10:55:00,43.02,43.08,42.98,42.99,27970.0,38.8632,38.9174,38.8271,38.8361,27970.0
2020-10-26 11:00:00,42.99,42.99,42.92,42.97,36484.0,38.8361,38.8361,38.7729,38.8181,36484.0
2020-10-26 11:05:00,42.97,42.99,42.93,42.95,36304.0,38.8181,38.8361,38.7819,38.8,36304.0
2020-10-26 11:10:00,42.95,43.02,42.95,43.0,22693.0,38.8,38.8632,38.8,38.8452,22693.0
2020-10-26 11:15:00,42.99,43.0,42.8,42.8,38538.0,38.8361,38.8452,38.6645,38.6645,38538.0
2020-10-26 11:20:00,42.8,42.89,42.79,42.89,30493.0,38.6645,38.7458,38.6555,38.7458,30493.0
2020-10-26 11:25:00,42.9,42.98,42.89,42.98,25665.0,38.7548,38.8271,38.7458,38.8271,25665.0
2020-10-26 11:30:00,42.98,43.02,42.91,42.95,30956.0,38.8271,38.8632,38.7639,38.8,30956.0
2020-10-26 11:35:00,42.95,43.08,42.95,43.07,38423.0,38.8,38.9174,38.8,38.9084,38423.0
2020-10-26 11:40:00,43.06,43.06,42.95,43.03,32208.0,38.8994,38.8994,38.8,38.8723,32208.0
2020-10-26 11:45:00,43.04,43.08,43.01,43.05,19813.0,38.8813,38.9174,38.8542,38.8903,19813.0
2020-10-26 11:50:00,43.03,43.03,42.95,43.0,28460.0,38.8723,38.8723,38.8,38.8452,28460.0
2020-10-26 11:55:00,43.01,43.01,42.9,42.91,53835.0,38.8542,38.8542,38.7548,38.7639,53835.0
2020-10-26 12:00:00,42.91,42.94,42.88,42.94,16060.0,38.7639,38.791,38.7368,38.791,16060.0
2020-10-26 12:05:00,42.94,42.95,42.91,42.91,19097.0,38.791,38.8,38.7639,38.7639,19097.0
2020-10-26 12:10:00,42.91,42.94,42.87,42.87,18110.0,38.7639,38.791,38.7277,38.7277,18110.0
2020-10-26 12:15:00,42.87,42.93,42.87,42.92,18806.0,38.7277,38.7819,38.7277,38.7729,18806.0
2020-10-26 12:20:00,42.92,42.95,42.87,42.93,18355.0,38.7729,38.8,38.7277,38.7819,18355.0
2020-10-26 12:25:00,42.93,42.98,42.92,42.95,15286.0,38.7819,38.8271,38.7729,38.8,15286.0
2020-10-26 12:30:00,42.95,42.95,42.82,42.85,21923.0,38.8,38.8,38.6826,38.7097,21923.0
2020-10-26 12:35:00,42.86,42.88,42.84,42.87,11394.0,38.7187,38.7368,38.7006,38.7277,11394.0
2020-10-26 12:40:00,42.86,42.88,42.81,42.84,15501.0,38.7187,38.7368,38.6735,38.7006,15501.0
2020-10-26 12:45:00,42.84,42.84,42.75,42.79,22984.0,38.7006,38.7006,38.6193,38.6555,22984.0
2020-10-26 12:50:00,42.79,42.84,42.78,42.8,38025.0,38.6555,38.7006,38.6464,38.6645,38025.0
2020-10-26 12:55:00,42.79,42.83,42.75,42.83,25205.0,38.6555,38.6916,38.6193,38.6916,25205.0
2020-10-26 13:00:00,42.83,42.84,42.78,42.8,20904.0,38.6916,38.7006,38.6464,38.6645,20904.0
2020-10-26 13:05:00,42.81,42.82,42.77,42.81,15075.0,38.6735,38.6826,38.6374,38.6735,15075.0
2020-10-26 13:10:00,42.82,42.82,42.75,42.75,13528.0,38.6826,38.6826,38.6193,38.6193,13528.0
2020-10-26 13:15:00,42.74,42.75,42.65,42.66,21488.0,38.6103,38.6193,38.529,38.538,21488.0
2020-10-26 13:20:00,42.67,42.71,42.61,42.62,33467.0,38.5471,38.5832,38.4929,38.5019,33467.0
2020-10-26 13:25:00,42.63,42.68,42.62,42.64,44909.0,38.5109,38.5561,38.5019,38.52,44909.0
2020-10-26 13:30:00,42.63,42.64,42.52,42.53,34027.0,38.5109,38.52,38.4116,38.4206,34027.0
2020-10-26 13:35:00,42.53,42.63,42.52,42.63,17820.0,38.4206,38.5109,38.4116,38.5109,17820.0
2020-10-26 13:40:00,42.64,42.68,42.62,42.67,18136.0,38.52,38.5561,38.5019,38.5471,18136.0
2020-10-26 13:45:00,42.65,42.75,42.65,42.75,13780.0,38.529,38.6193,38.529,38.6193,13780.0
2020-10-26 13:50:00,42.75,42.8,42.74,42.79,36435.0,38.6193,38.6645,38.6103,38.6555,36435.0
2020-10-26 13:55:00,42.78,42.86,42.75,42.83,49362.0,38.6464,38.7187,38.6193,38.6916,49362.0
2020-10-26 14:00:00,42.84,42.91,42.81,42.91,31667.0,38.7006,38.7639,38.6735,38.7639,31667.0
2020-10-26 14:05:00,42.91,43.04,42.91,43.0,46161.0,38.7639,38.8813,38.7639,38.8452,46161.0
2020-10-26 14:10:00,43.0,43.0,42.91,42.96,31046.0,38.8452,38.8452,38.7639,38.809,31046.0
2020-10-26 14:15:00,42.96,42.99,42.94,42.98,17595.0,38.809,38.8361,38.791,38.8271,17595.0
2020-10-26 14:20:00,42.98,42.98,42.92,42.95,24774.0,38.8271,38.8271,38.7729,38.8,24774.0
2020-10-26 14:25:00,42.95,43.08,42.92,43.07,36509.0,38.8,38.9174,38.7729,38.9084,36509.0
2020-10-26 14:30:00,43.07,43.08,43.04,43.05,17539.0,38.9084,38.9174,38.8813,38.8903,17539.0
2020-10-26 14:35:00,43.04,43.04,42.88,42.88,22835.0,38.8813,38.8813,38.7368,38.7368,22835.0
2020-10-26 14:40:00,42.88,42.96,42.87,42.89,33438.0,38.7368,38.809,38.7277,38.7458,33438.0
2020-10-26 14:45:00,42.89,42.89,42.78,42.83,50985.0,38.7458,38.7458,38.6464,38.6916,50985.0
2020-10-26 14:50:00,42.84,42.9,42.83,42.87,33358.0,38.7006,38.7548,38.6916,38.7277,33358.0
2020-10-26 14:55:00,42.87,42.91,42.85,42.86,32128.0,38.7277,38.7639,38.7097,38.7187,32128.0
2020-10-26 15:00:00,42.87,42.92,42.81,42.82,45458.0,38.7277,38.7729,38.6735,38.6826,45458.0
2020-10-26 15:05:00,42.82,42.83,42.78,42.8,26331.0,38.6826,38.6916,38.6464,38.6645,26331.0
2020-10-26 15:10:00,42.81,42.84,42.74,42.75,29629.0,38.6735,38.7006,38.6103,38.6193,29629.0
2020-10-26 15:15:00,42.75,42.8,42.73,42.77,86560.0,38.6193,38.6645,38.6013,38.6374,86560.0
2020-10-26 15:20:00,42.77,42.84,42.77,42.82,36260.0,38.6374,38.7006,38.6374,38.6826,36260.0
2020-10-26 15:25:00,42.82,42.85,42.8,42.83,35420.0,38.6826,38.7097,38.6645,38.6916,35420.0
2020-10-26 15:30:00,42.84,42.92,42.8,42.9,65749.0,38.7006,38.7729,38.6645,38.7548,65749.0
2020-10-26 15:35:00,42.91,42.94,42.85,42.88,47347.0,38.7639,38.791,38.7097,38.7368,47347.0
2020-10-26 15:40:00,42.87,42.9,42.84,42.85,46214.0,38.7277,38.7548,38.7006,38.7097,46214.0
2020-10-26 15:45:00,42.85,42.85,42.71,42.73,65558.0,38.7097,38.7097,38.5832,38.6013,65558.0
2020-10-26 15:50:00,42.73,42.84,42.71,42.84,77361.0,38.6013,38.7006,38.5832,38.7006,77361.0
2020-10-26 15:55:00,42.84,42.99,42.83,42.96,187181.0,38.7006,38.8361,38.6916,38.809,187181.0
2020-10-27 09:30:00,42.91,43.09,42.79,42.82,56975.0,38.7639,38.9265,38.6555,38.6826,56975.0
2020-10-27 09:35:00,42.82,42.96,42.79,42.79,40189.0,38.6826,38.809,38.6555,38.6555,40189.0
2020-10-27 09:40:00,42.8,42.82,42.7,42.74,31947.0,38.6645,38.6826,38.5742,38.6103,31947.0
2020-10-27 09:45:00,42.75,42.78,42.61,42.65,38761.0,38.6193,38.6464,38.4929,38.529,38761.0
2020-10-27 09:50:00,42.64,42.79,42.64,42.77,17053.0,38.52,38.6555,38.52,38.6374,17053.0
2020-10-27 09:55:00,42.77,42.8,42.72,42.74,27792.0,38.6374,38.6645,38.5922,38.6103,27792.0
2020-10-27 10:00:00,42.75,42.79,42.65,42.72,23528.0,38.6193,38.6555,38.529,38.5922,23528.0
2020-10-27 10:05:00,42.72,42.84,42.7,42.82,20227.0,38.5922,38.7006,38.5742,38.6826,20227.0
2020-10-27 10:10:00,42.82,42.9,42.82,42.87,22639.0,38.6826,38.7548,38.6826,38.7277,22639.0
2020-10-27 10:15:00,42.87,42.89,42.77,42.77,18036.0,38.7277,38.7458,38.6374,38.6374,18036.0
2020-10-27 10:20:00,42.76,42.77,42.59,42.6,19483.0,38.6284,38.6374,38.4748,38.4838,19483.0
2020-10-27 10:25:00,42.61,42.61,42.53,42.55,27019.0,38.4929,38.4929,38.4206,38.4387,27019.0
2020-10-27 10:30:00,42.55,42.59,42.46,42.55,29633.0,38.4387,38.4748,38.3574,38.4387,29633.0
2020-10-27 10:35:00,42.55,42.55,42.48,42.52,26953.0,38.4387,38.4387,38.3754,38.4116,26953.0
2020-10-27 10:40:00,42.52,42.59,42.49,42.54,16419.0,38.4116,38.4748,38.3845,38.4296,16419.0
2020-10-27 10:45:00,42.54,42.68,42.51,42.66,23929.0,38.4296,38.5561,38.4025,38.538,23929.0
2020-10-27 10:50:00,42.65,42.67,42.56,42.6,15888.0,38.529,38.5471,38.4477,38.4838,15888.0
2020-10-27 10:55:00,42.6,42.64,42.56,42.56,18651.0,38.4838,38.52,38.4477,38.4477,18651.0
2020-10-27 11:00:00,42.55,42.6,42.54,42.58,28568.0,38.4387,38.4838,38.4296,38.4658,28568.0
2020-10-27 11:05:00,42.58,42.61,42.56,42.59,23973.0,38.4658,38.4929,38.4477,38.4748,23973.0
2020-10-27 11:10:00,42.58,42.61,42.51,42.53,26564.0,38.4658,38.4929,38.4025,38.4206,26564.0
2020-10-27 11:15:00,42.54,42.56,42.41,42.41,22017.0,38.4296,38.4477,38.3122,38.3122,22017.0
2020-10-27 11:20:00,42.42,42.48,42.41,42.47,19680.0,38.3212,38.3754,38.3122,38.3664,19680.0
2020-10-27 11:25:00,42.46,42.5,42.42,42.42,17676.0,38.3574,38.3935,38.3212,38.3212,17676.0
2020-10-27 11:30:00,42.41,42.42,42.32,42.36,24755.0,38.3122,38.3212,38.2309,38.267,24755.0
2020-10-27 11:35:00,42.35,42.42,42.33,42.37,15760.0,38.258,38.3212,38.2399,38.276,15760.0
2020-10-27 11:40:00,42.37,42.4,42.32,42.35,14341.0,38.276,38.3031,38.2309,38.258,14341.0
2020-10-27 11:45:00,42.36,42.42,42.36,42.38,11834.0,38.267,38.3212,38.267,38.2851,11834.0
2020-10-27 11:50:00,42.38,42.42,42.37,42.41,11624.0,38.2851,38.3212,38.276,38.3122,11624.0
2020-10-27 11:55:00,42.4,42.47,42.4,42.46,17024.0,38.3031,38.3664,38.3031,38.3574,17024.0
2020-10-27 12:00:00,42.47,42.48,42.43,42.46,26893.0,38.3664,38.3754,38.3302,38.3574,26893.0
2020-10-27 12:05:00,42.46,42.51,42.42,42.43,13276.0,38.3574,38.4025,38.3212,38.3302,13276.0
2020-10-27 12:10:00,42.43,42.47,42.4,42.46,22505.0,38.3302,38.3664,38.3031,38.3574,22505.0
2020-10-27 12:15:00,42.46,42.49,42.44,42.49,15009.0,38.3574,38.3845,38.3393,38.3845,15009.0
2020-10-27 12:20:00,42.5,42.58,42.49,42.55,12274.0,38.3935,38.4658,38.3845,38.4387,12274.0
2020-10-27 12:25:00,42.55,42.55,42.5,42.51,12765.0,38.4387,38.4387,38.3935,38.4025,12765.0
2020-10-27 12:30:00,42.52,42.53,42.46,42.46,15351.0,38.4116,38.4206,38.3574,38.3574,15351.0
2020-10-27 12:35:00,42.47,42.5,42.46,42.49,8753.0,38.3664,38.3935,38.3574,38.3845,8753.0
2020-10-27 12:40:00,42.49,42.49,42.35,42.36,10274.0,38.3845,38.3845,38.258,38.267,10274.0
2020-10-27 12:45:00,42.37,42.39,42.31,42.32,9966.0,38.276,38.2941,38.2218,38.2309,9966.0
2020-10-27 12:50:00,42.31,42.33,42.28,42.31,19173.0,38.2218,38.2399,38.1947,38.2218,19173.0
2020-10-27 12:55:00,42.31,42.32,42.25,42.32,17339.0,38.2218,38.2309,38.1676,38.2309,17339.0
2020-10-27 13:00:00,42.31,42.32,42.29,42.32,11926.0,38.2218,38.2309,38.2038,38.2309,11926.0
2020-10-27 13:05:00,42.32,42.36,42.31,42.32,13371.0,38.2309,38.267,38.2218,38.2309,13371.0
2020-10-27 13:10:00,42.33,42.36,42.32,42.33,15285.0,38.2399,38.267,38.2309,38.2399,15285.0
2020-10-27 13:15:00,42.33,42.36,42.3,42.3,20738.0,38.2399,38.267,38.2128,38.2128,20738.0
2020-10-27 13:20:00,42.31,42.43,42.28,42.43,18033.0,38.2218,38.3302,38.1947,38.3302,18033.0
2020-10-27 13:25:00,42.42,42.47,42.38,42.46,21547.0,38.3212,38.3664,38.2851,38.3574,21547.0
2020-10-27 13:30:00,42.45,42.51,42.43,42.47,19706.0,38.3483,38.4025,38.3302,38.3664,19706.0
2020-10-27 13:35:00,42.47,42.47,42.38,42.41,18538.0,38.3664,38.3664,38.2851,38.3122,18538.0
2020-10-27 13:40:00,42.41,42.44,42.4,42.43,11935.0,38.3122,38.3393,38.3031,38.3302,11935.0
2020-10-27 13:45:00,42.44,42.46,42.41,42.43,22604.0,38.3393,38.3574,38.3122,38.3302,22604.0
2020-10-27 13:50:00,42.44,42.45,42.38,42.39,22283.0,38.3393,38.3483,38.2851,38.2941,22283.0
2020-10-27 13:55:00,42.4,42.4,42.35,42.37,24479.0,38.3031,38.3031,38.258,38.276,24479.0
2020-10-27 14:00:00,42.36,42.37,42.31,42.31,24879.0,38.267,38.276,38.2218,38.2218,24879.0
2020-10-27 14:05:00,42.32,42.37,42.31,42.34,16874.0,38.2309,38.276,38.2218,38.2489,16874.0
2020-10-27 14:10:00,42.34,42.38,42.32,42.37,27826.0,38.2489,38.2851,38.2309,38.276,27826.0
2020-10-27 14:15:00,42.38,42.38,42.27,42.27,17844.0,38.2851,38.2851,38.1857,38.1857,17844.0
2020-10-27 14:20:00,42.27,42.3,42.26,42.28,19929.0,38.1857,38.2128,38.1767,38.1947,19929.0
2020-10-27 14:25:00,42.29,42.31,42.27,42.27,30271.0,38.2038,38.2218,38.1857,38.1857,30271.0
2020-10-27 14:30:00,42.28,42.29,42.26,42.27,21149.0,38.1947,38.2038,38.1767,38.1857,21149.0
2020-10-27 14:35:00,42.27,42.29,42.22,42.23,30473.0,38.1857,38.2038,38.1405,38.1496,30473.0
2020-10-27 14:40:00,42.23,42.23,42.18,42.2,27027.0,38.1496,38.1496,38.1044,38.1225,27027.0
2020-10-27 14:45:00,42.2,42.23,42.16,42.2,23082.0,38.1225,38.1496,38.0863,38.1225,23082.0
2020-10-27 14:50:00,42.19,42.21,42.16,42.2,15841.0,38.1134,38.1315,38.0863,38.1225,15841.0
2020-10-27 14:55:00,42.19,42.2,42.16,42.19,12301.0,38.1134,38.1225,38.0863,38.1134,12301.0
2020-10-27 15:00:00,42.19,42.24,42.18,42.2,20683.0,38.1134,38.1586,38.1044,38.1225,20683.0
2020-10-27 15:05:00,42.2,42.22,42.12,42.14,38368.0,38.1225,38.1405,38.0502,38.0683,38368.0
2020-10-27 15:10:00,42.15,42.2,42.14,42.19,24346.0,38.0773,38.1225,38.0683,38.1134,24346.0
2020-10-27 15:15:00,42.18,42.2,42.15,42.16,24528.0,38.1044,38.1225,38.0773,38.0863,24528.0
2020-10-27 15:20:00,42.16,42.25,42.16,42.23,29970.0,38.0863,38.1676,38.0863,38.1496,29970.0
2020-10-27 15:25:00,42.23,42.26,42.2,42.23,23828.0,38.1496,38.1767,38.1225,38.1496,23828.0
2020-10-27 15:30:00,42.23,42.26,42.21,42.23,48725.0,38.1496,38.1767,38.1315,38.1496,48725.0
2020-10-27 15:35:00,42.23,42.28,42.22,42.27,29378.0,38.1496,38.1947,38.1405,38.1857,29378.0
2020-10-27 15:40:00,42.26,42.29,42.19,42.2,37405.0,38.1767,38.2038,38.1134,38.1225,37405.0
2020-10-27 15:45:00,42.2,42.22,42.1,42.11,53630.0,38.1225,38.1405,38.0321,38.0412,53630.0
2020-10-27 15:50:00,42.1,42.19,42.07,42.19,82144.0,38.0321,38.1134,38.005,38.1134,82144.0
2020-10-27 15:55:00,42.19,42.21,42.11,42.18,247105.0,38.1134,38.1315,38.0412,38.1044,247105.0
2020-10-28 09:30:00,41.52,41.67,41.12,41.67,95637.0,37.5082,37.6437,37.1468,37.6437,95637.0
2020-10-28 09:35:00,41.66,41.97,41.62,41.95,85211.0,37.6346,37.9147,37.5985,37.8966,85211.0
2020-10-28 09:40:00,41.94,42.25,41.92,42.23,31480.0,37.8876,38.1676,37.8695,38.1496,31480.0
2020-10-28 09:45:00,42.22,42.38,42.22,42.37,95417.0,38.1405,38.2851,38.1405,38.276,95417.0
2020-10-28 09:50:00,42.37,42.44,42.31,42.32,58355.0,38.276,38.3393,38.2218,38.2309,58355.0
2020-10-28 09:55:00,42.3,42.31,42.09,42.15,59479.0,38.2128,38.2218,38.0231,38.0773,59479.0
2020-10-28 10:00:00,42.15,42.17,41.96,41.97,71866.0,38.0773,38.0954,37.9057,37.9147,71866.0
2020-10-28 10:05:00,41.97,42.14,41.97,42.08,27317.0,37.9147,38.0683,37.9147,38.0141,27317.0
2020-10-28 10:10:00,42.07,42.1,41.98,42.02,29802.0,38.005,38.0321,37.9237,37.9599,29802.0
2020-10-28 10:15:00,42.02,42.06,41.79,41.79,35968.0,37.9599,37.996,37.7521,37.7521,35968.0
2020-10-28 10:20:00,41.78,41.8,41.67,41.7,34711.0,37.7431,37.7611,37.6437,37.6708,34711.0
2020-10-28 10:25:00,41.71,41.76,41.54,41.61,38120.0,37.6798,37.725,37.5262,37.5895,38120.0
2020-10-28 10:30:00,41.6,41.68,41.55,41.59,48103.0,37.5804,37.6527,37.5353,37.5714,48103.0
2020-10-28 10:35:00,41.59,41.63,41.55,41.6,20505.0,37.5714,37.6075,37.5353,37.5804,20505.0
2020-10-28 10:40:00,41.59,41.59,41.47,41.47,30556.0,37.5714,37.5714,37.463,37.463,30556.0
2020-10-28 10:45:00,41.47,41.48,41.41,41.41,24945.0,37.463,37.472,37.4088,37.4088,24945.0
2020-10-28 10:50:00,41.42,41.52,41.35,41.47,37459.0,37.4178,37.5082,37.3546,37.463,37459.0
2020-10-28 10:55:00,41.47,41.54,41.42,41.5,29304.0,37.463,37.5262,37.4178,37.4901,29304.0
2020-10-28 11:00:00,41.49,41.5,41.37,41.41,25139.0,37.4811,37.4901,37.3727,37.4088,25139.0
2020-10-28 11:05:00,41.41,41.56,41.41,41.56,55013.0,37.4088,37.5443,37.4088,37.5443,55013.0
2020-10-28 11:10:00,41.56,41.62,41.54,41.62,18827.0,37.5443,37.5985,37.5262,37.5985,18827.0
2020-10-28 11:15:00,41.62,41.65,41.57,41.63,35584.0,37.5985,37.6256,37.5533,37.6075,35584.0
2020-10-28 11:20:00,41.64,41.66,41.55,41.58,28369.0,37.6166,37.6346,37.5353,37.5624,28369.0
2020-10-28 11:25:00,41.58,41.58,41.46,41.54,26051.0,37.5624,37.5624,37.454,37.5262,26051.0
2020-10-28 11:30:00,41.54,41.54,41.43,41.48,22769.0,37.5262,37.5262,37.4269,37.472,22769.0
2020-10-28 11:35:00,41.5,41.6,41.5,41.58,23142.0,37.4901,37.5804,37.4901,37.5624,23142.0
2020-10-28 11:40:00,41.57,41.7,41.55,41.68,25407.0,37.5533,37.6708,37.5353,37.6527,25407.0
2020-10-28 11:45:00,41.67,41.79,41.66,41.73,34971.0,37.6437,37.7521,37.6346,37.6979,34971.0
2020-10-28 11:50:00,41.73,41.78,41.7,41.72,36774.0,37.6979,37.7431,37.6708,37.6889,36774.0
2020-10-28 11:55:00,41.71,41.82,41.7,41.76,26556.0,37.6798,37.7792,37.6708,37.725,26556.0
2020-10-28 12:00:00,41.77,41.82,41.72,41.78,52193.0,37.734,37.7792,37.6889,37.7431,52193.0
2020-10-28 12:05:00,41.77,41.86,41.71,41.71,31205.0,37.734,37.8153,37.6798,37.6798,31205.0
2020-10-28 12:10:00,41.71,41.8,41.68,41.7,62017.0,37.6798,37.7611,37.6527,37.6708,62017.0
2020-10-28 12:15:00,41.7,41.77,41.7,41.72,55368.0,37.6708,37.734,37.6708,37.6889,55368.0
2020-10-28 12:20:00,41.73,41.78,41.67,41.68,39186.0,37.6979,37.7431,37.6437,37.6527,39186.0
2020-10-28 12:25:00,41.69,41.7,41.6,41.63,36160.0,37.6618,37.6708,37.5804,37.6075,36160.0
2020-10-28 12:30:00,41.63,41.64,41.57,41.61,17346.0,37.6075,37.6166,37.5533,37.5895,17346.0
2020-10-28 12:35:00,41.62,41.63,41.45,41.45,19887.0,37.5985,37.6075,37.4449,37.4449,19887.0
2020-10-28 12:40:00,41.44,41.46,41.39,41.42,29338.0,37.4359,37.454,37.3907,37.4178,29338.0
2020-10-28 12:45:00,41.42,41.43,41.38,41.4,18717.0,37.4178,37.4269,37.3817,37.3998,18717.0
2020-10-28 12:50:00,41.4,41.49,41.36,41.45,28748.0,37.3998,37.4811,37.3636,37.4449,28748.0
2020-10-28 12:55:00,41.45,41.49,41.4,41.47,20565.0,37.4449,37.4811,37.3998,37.463,20565.0
2020-10-28 13:00:00,41.47,41.48,41.4,41.44,36583.0,37.463,37.472,37.3998,37.4359,36583.0
2020-10-28 13:05:00,41.44,41.44,41.34,41.35,22919.0,37.4359,37.4359,37.3456,37.3546,22919.0
2020-10-28 13:10:00,41.35,41.36,41.27,41.3,16520.0,37.3546,37.3636,37.2823,37.3094,16520.0
2020-10-28 13:15:00,41.29,41.34,41.24,41.34,18939.0,37.3004,37.3456,37.2552,37.3456,18939.0
2020-10-28 13:20:00,41.34,41.34,41.26,41.29,20298.0,37.3456,37.3456,37.2733,37.3004,20298.0
2020-10-28 13:25:00,41.3,41.41,41.29,41.41,19262.0,37.3094,37.4088,37.3004,37.4088,19262.0
2020-10-28 13:30:00,41.41,41.43,41.33,41.43,20927.0,37.4088,37.4269,37.3365,37.4269,20927.0
2020-10-28 13:35:00,41.44,41.47,41.43,41.43,13569.0,37.4359,37.463,37.4269,37.4269,13569.0
2020-10-28 13:40:00,41.44,41.44,41.33,41.36,20345.0,37.4359,37.4359,37.3365,37.3636,20345.0
2020-10-28 13:45:00,41.36,41.46,41.36,41.42,16424.0,37.3636,37.454,37.3636,37.4178,16424.0
2020-10-28 13:50:00,41.41,41.43,41.37,41.43,23632.0,37.4088,37.4269,37.3727,37.4269,23632.0
2020-10-28 13:55:00,41.42,41.5,41.4,41.47,18164.0,37.4178,37.4901,37.3998,37.463,18164.0
2020-10-28 14:00:00,41.46,41.48,41.34,41.37,26103.0,37.454,37.472,37.3456,37.3727,26103.0
2020-10-28 14:05:00,41.37,41.43,41.35,41.39,16629.0,37.3727,37.4269,37.3546,37.3907,16629.0
2020-10-28 14:10:00,41.39,41.4,41.27,41.29,12830.0,37.3907,37.3998,37.2823,37.3004,12830.0
2020-10-28 14:15:00,41.28,41.3,41.23,41.26,21193.0,37.2914,37.3094,37.2462,37.2733,21193.0
2020-10-28 14:20:00,41.26,41.4,41.26,41.39,27391.0,37.2733,37.3998,37.2733,37.3907,27391.0
2020-10-28 14:25:00,41.4,41.46,41.37,41.44,29138.0,37.3998,37.454,37.3727,37.4359,29138.0
2020-10-28 14:30:00,41.44,41.47,41.39,41.43,26686.0,37.4359,37.463,37.3907,37.4269,26686.0
2020-10-28 14:35:00,41.42,41.42,41.31,41.33,36177.0,37.4178,37.4178,37.3185,37.3365,36177.0
2020-10-28 14:40:00,41.33,41.4,41.32,41.38,23263.0,37.3365,37.3998,37.3275,37.3817,23263.0
2020-10-28 14:45:00,41.37,41.44,41.37,41.41,22573.0,37.3727,37.4359,37.3727,37.4088,22573.0
2020-10-28 14:50:00,41.41,41.44,41.28,41.28,27040.0,37.4088,37.4359,37.2914,37.2914,27040.0
2020-10-28 14:55:00,41.28,41.43,41.27,41.36,37110.0,37.2914,37.4269,37.2823,37.3636,37110.0
2020-10-28 15:00:00,41.37,41.4,41.31,41.31,20214.0,37.3727,37.3998,37.3185,37.3185,20214.0
2020-10-28 15:05:00,41.32,41.35,41.28,41.28,111035.0,37.3275,37.3546,37.2914,37.2914,111035.0
2020-10-28 15:10:00,41.28,41.31,41.19,41.3,151157.0,37.2914,37.3185,37.2101,37.3094,151157.0
2020-10-28 15:15:00,41.3,41.37,41.26,41.36,127207.0,37.3094,37.3727,37.2733,37.3636,127207.0
2020-10-28 15:20:00,41.35,41.43,41.31,41.42,75959.0,37.3546,37.4269,37.3185,37.4178,75959.0
2020-10-28 15:25:00,41.42,41.48,41.37,41.43,87736.0,37.4178,37.472,37.3727,37.4269,87736.0
2020-10-28 15:30:00,41.43,41.58,41.43,41.54,35005.0,37.4269,37.5624,37.4269,37.5262,35005.0
2020-10-28 15:35:00,41.55,41.56,41.4,41.4,51831.0,37.5353,37.5443,37.3998,37.3998,51831.0
2020-10-28 15:40:00,41.4,41.42,41.32,41.33,46615.0,37.3998,37.4178,37.3275,37.3365,46615.0
2020-10-28 15:45:00,41.33,41.34,41.22,41.29,89553.0,37.3365,37.3456,37.2372,37.3004,89553.0
2020-10-28 15:50:00,41.28,41.29,41.19,41.2,144286.0,37.2914,37.3004,37.2101,37.2191,144286.0
2020-10-28 15:55:00,41.2,41.23,41.09,41.14,434111.0,37.2191,37.2462,37.1197,37.1649,434111.0
2020-10-29 09:30:00,41.19,41.48,41.0,41.32,78692.0,37.2101,37.472,37.0384,37.3275,78692.0
2020-10-29 09:35:00,41.29,41.32,41.06,41.07,49043.0,37.3004,37.3275,37.0926,37.1017,49043.0
2020-10-29 09:40:00,41.03,41.09,40.92,41.08,39556.0,37.0655,37.1197,36.9662,37.1107,39556.0
2020-10-29 09:45:00,41.09,41.36,41.08,41.29,37840.0,37.1197,37.3636,37.1107,37.3004,37840.0
2020-10-29 09:50:00,41.28,41.49,41.28,41.48,52040.0,37.2914,37.4811,37.2914,37.472,52040.0
2020-10-29 09:55:00,41.48,41.6,41.42,41.57,53691.0,37.472,37.5804,37.4178,37.5533,53691.0
2020-10-29 10:00:00,41.57,41.67,41.45,41.61,53673.0,37.5533,37.6437,37.4449,37.5895,53673.0
2020-10-29 10:05:00,41.59,41.61,41.42,41.44,44919.0,37.5714,37.5895,37.4178,37.4359,44919.0
2020-10-29 10:10:00,41.45,41.54,41.39,41.43,42809.0,37.4449,37.5262,37.3907,37.4269,42809.0
2020-10-29 10:15:00,41.44,41.6,41.41,41.6,31614.0,37.4359,37.5804,37.4088,37.5804,31614.0
2020-10-29 10:20:00,41.62,41.63,41.5,41.51,53940.0,37.5985,37.6075,37.4901,37.4991,53940.0
2020-10-29 10:25:00,41.5,41.74,41.48,41.73,45114.0,37.4901,37.7069,37.472,37.6979,45114.0
2020-10-29 10:30:00,41.74,41.87,41.71,41.79,66176.0,37.7069,37.8244,37.6798,37.7521,66176.0
2020-10-29 10:35:00,41.8,41.91,41.73,41.91,31640.0,37.7611,37.8605,37.6979,37.8605,31640.0
2020-10-29 10:40:00,41.91,41.91,41.8,41.82,22994.0,37.8605,37.8605,37.7611,37.7792,22994.0
2020-10-29 10:45:00,41.82,41.88,41.76,41.85,23727.0,37.7792,37.8334,37.725,37.8063,23727.0
2020-10-29 10:50:00,41.89,41.99,41.87,41.96,49308.0,37.8424,37.9328,37.8244,37.9057,49308.0
2020-10-29 10:55:00,41.95,41.97,41.83,41.91,31963.0,37.8966,37.9147,37.7882,37.8605,31963.0
2020-10-29 11:00:00,41.91,41.94,41.79,41.8,38614.0,37.8605,37.8876,37.7521,37.7611,38614.0
2020-10-29 11:05:00,41.8,41.84,41.76,41.76,19774.0,37.7611,37.7973,37.725,37.725,19774.0
2020-10-29 11:10:00,41.76,41.8,41.72,41.78,27408.0,37.725,37.7611,37.6889,37.7431,27408.0
2020-10-29 11:15:00,41.78,41.85,41.77,41.83,27414.0,37.7431,37.8063,37.734,37.7882,27414.0
2020-10-29 11:20:00,41.83,41.85,41.78,41.82,24309.0,37.7882,37.8063,37.7431,37.7792,24309.0
2020-10-29 11:25:00,41.82,41.93,41.78,41.78,30297.0,37.7792,37.8786,37.7431,37.7431,30297.0
2020-10-29 11:30:00,41.79,41.82,41.74,41.76,44786.0,37.7521,37.7792,37.7069,37.725,44786.0
2020-10-29 11:35:00,41.76,41.79,41.68,41.79,18366.0,37.725,37.7521,37.6527,37.7521,18366.0
2020-10-29 11:40:00,41.79,41.79,41.67,41.7,21775.0,37.7521,37.7521,37.6437,37.6708,21775.0
2020-10-29 11:45:00,41.7,41.75,41.68,41.7,14509.0,37.6708,37.716,37.6527,37.6708,14509.0
2020-10-29 11:50:00,41.69,41.79,41.69,41.73,27259.0,37.6618,37.7521,37.6618,37.6979,27259.0
2020-10-29 11:55:00,41.73,41.77,41.59,41.68,40482.0,37.6979,37.734,37.5714,37.6527,40482.0
2020-10-29 12:00:00,41.69,41.73,41.62,41.63,21148.0,37.6618,37.6979,37.5985,37.6075,21148.0
2020-10-29 12:05:00,41.63,41.7,41.63,41.66,12727.0,37.6075,37.6708,37.6075,37.6346,12727.0
2020-10-29 12:10:00,41.66,41.71,41.62,41.71,22415.0,37.6346,37.6798,37.5985,37.6798,22415.0
2020-10-29 12:15:00,41.7,41.78,41.69,41.77,22731.0,37.6708,37.7431,37.6618,37.734,22731.0
2020-10-29 12:20:00,41.77,41.78,41.73,41.77,27328.0,37.734,37.7431,37.6979,37.734,27328.0
2020-10-29 12:25:00,41.77,41.82,41.77,41.8,18951.0,37.734,37.7792,37.734,37.7611,18951.0
2020-10-29 12:30:00,41.82,41.84,41.77,41.84,25459.0,37.7792,37.7973,37.734,37.7973,25459.0
2020-10-29 12:35:00,41.84,41.88,41.82,41.87,26798.0,37.7973,37.8334,37.7792,37.8244,26798.0
2020-10-29 12:40:00,41.87,41.99,41.86,41.95,36517.0,37.8244,37.9328,37.8153,37.8966,36517.0
2020-10-29 12:45:00,41.95,41.95,41.83,41.84,22155.0,37.8966,37.8966,37.7882,37.7973,22155.0
2020-10-29 12:50:00,41.83,41.88,41.79,41.83,23452.0,37.7882,37.8334,37.7521,37.7882,23452.0
2020-10-29 12:55:00,41.83,41.83,41.76,41.8,19701.0,37.7882,37.7882,37.725,37.7611,19701.0
2020-10-29 13:00:00,41.83,41.84,41.79,41.83,12896.0,37.7882,37.7973,37.7521,37.7882,12896.0
2020-10-29 13:05:00,41.83,41.84,41.72,41.74,25164.0,37.7882,37.7973,37.6889,37.7069,25164.0
2020-10-29 13:10:00,41.75,41.75,41.7,41.74,21003.0,37.716,37.716,37.6708,37.7069,21003.0
2020-10-29 13:15:00,41.75,41.75,41.69,41.74,20696.0,37.716,37.716,37.6618,37.7069,20696.0
2020-10-29 13:20:00,41.73,41.82,41.73,41.82,20817.0,37.6979,37.7792,37.6979,37.7792,20817.0
2020-10-29 13:25:00,41.82,41.89,41.81,41.88,36012.0,37.7792,37.8424,37.7702,37.8334,36012.0
2020-10-29 13:30:00,41.89,41.99,41.88,41.99,28529.0,37.8424,37.9328,37.8334,37.9328,28529.0
2020-10-29 13:35:00,41.99,42.02,41.93,41.97,32793.0,37.9328,37.9599,37.8786,37.9147,32793.0
2020-10-29 13:40:00,41.97,42.07,41.97,42.05,22743.0,37.9147,38.005,37.9147,37.987,22743.0
2020-10-29 13:45:00,42.05,42.12,42.05,42.11,26662.0,37.987,38.0502,37.987,38.0412,26662.0
2020-10-29 13:50:00,42.12,42.18,42.05,42.18,44781.0,38.0502,38.1044,37.987,38.1044,44781.0
2020-10-29 13:55:00,42.17,42.21,42.13,42.21,23308.0,38.0954,38.1315,38.0592,38.1315,23308.0
2020-10-29 14:00:00,42.21,42.28,42.2,42.23,35692.0,38.1315,38.1947,38.1225,38.1496,35692.0
2020-10-29 14:05:00,42.24,42.33,42.22,42.32,29873.0,38.1586,38.2399,38.1405,38.2309,29873.0
2020-10-29 14:10:00,42.31,42.35,42.25,42.29,27189.0,38.2218,38.258,38.1676,38.2038,27189.0
2020-10-29 14:15:00,42.3,42.46,42.3,42.45,38499.0,38.2128,38.3574,38.2128,38.3483,38499.0
2020-10-29 14:20:00,42.45,42.47,42.39,42.46,43908.0,38.3483,38.3664,38.2941,38.3574,43908.0
2020-10-29 14:25:00,42.45,42.48,42.39,42.43,46796.0,38.3483,38.3754,38.2941,38.3302,46796.0
2020-10-29 14:30:00,42.44,42.44,42.34,42.39,24315.0,38.3393,38.3393,38.2489,38.2941,24315.0
2020-10-29 14:35:00,42.39,42.4,42.24,42.25,21788.0,38.2941,38.3031,38.1586,38.1676,21788.0
2020-10-29 14:40:00,42.26,42.31,42.21,42.22,29759.0,38.1767,38.2218,38.1315,38.1405,29759.0
2020-10-29 14:45:00,42.21,42.23,42.14,42.16,19735.0,38.1315,38.1496,38.0683,38.0863,19735.0
2020-10-29 14:50:00,42.18,42.23,42.17,42.23,17824.0,38.1044,38.1496,38.0954,38.1496,17824.0
2020-10-29 14:55:00,42.23,42.3,42.21,42.26,28093.0,38.1496,38.2128,38.1315,38.1767,28093.0
2020-10-29 15:00:00,42.26,42.32,42.24,42.3,39718.0,38.1767,38.2309,38.1586,38.2128,39718.0
2020-10-29 15:05:00,42.29,42.32,42.23,42.25,27763.0,38.2038,38.2309,38.1496,38.1676,27763.0
2020-10-29 15:10:00,42.25,42.27,42.17,42.19,27095.0,38.1676,38.1857,38.0954,38.1134,27095.0
2020-10-29 15:15:00,42.19,42.21,42.1,42.19,34865.0,38.1134,38.1315,38.0321,38.1134,34865.0
2020-10-29 15:20:00,42.2,42.27,42.17,42.27,26828.0,38.1225,38.1857,38.0954,38.1857,26828.0
2020-10-29 15:25:00,42.27,42.31,42.22,42.27,39931.0,38.1857,38.2218,38.1405,38.1857,39931.0
2020-10-29 15:30:00,42.28,42.29,42.22,42.23,42811.0,38.1947,38.2038,38.1405,38.1496,42811.0
2020-10-29 15:35:00,42.23,42.23,42.19,42.23,34583.0,38.1496,38.1496,38.1134,38.1496,34583.0
2020-10-29 15:40:00,42.23,42.27,42.19,42.23,45732.0,38.1496,38.1857,38.1134,38.1496,45732.0
2020-10-29 15:45:00,42.23,42.39,42.22,42.36,69903.0,38.1496,38.2941,38.1405,38.267,69903.0
2020-10-29 15:50:00,42.35,42.48,42.35,42.43,125635.0,38.258,38.3754,38.258,38.3302,125635.0
2020-10-29 15:55:00,42.42,42.42,42.3,42.3,339562.0,38.3212,38.3212,38.2128,38.2128,339562.0
2020-10-30 09:30:00,42.33,42.86,41.99,42.65,106659.0,38.2399,38.7187,37.9328,38.529,106659.0
2020-10-30 09:35:00,42.6,42.61,42.35,42.35,50058.0,38.4838,38.4929,38.258,38.258,50058.0
2020-10-30 09:40:00,42.36,42.38,42.21,42.34,43164.0,38.267,38.2851,38.1315,38.2489,43164.0
2020-10-30 09:45:00,42.34,42.39,42.07,42.11,42510.0,38.2489,38.2941,38.005,38.0412,42510.0
2020-10-30 09:50:00,42.1,42.2,42.05,42.14,33392.0,38.0321,38.1225,37.987,38.0683,33392.0
2020-10-30 09:55:00,42.14,42.34,42.11,42.31,43639.0,38.0683,38.2489,38.0412,38.2218,43639.0
2020-10-30 10:00:00,42.3,42.33,42.22,42.23,32340.0,38.2128,38.2399,38.1405,38.1496,32340.0
2020-10-30 10:05:00,42.25,42.35,42.22,42.33,28113.0,38.1676,38.258,38.1405,38.2399,28113.0
2020-10-30 10:10:00,42.29,42.29,42.16,42.26,31325.0,38.2038,38.2038,38.0863,38.1767,31325.0
2020-10-30 10:15:00,42.26,42.29,42.15,42.2,22383.0,38.1767,38.2038,38.0773,38.1225,22383.0
2020-10-30 10:20:00,42.21,42.24,42.1,42.11,26578.0,38.1315,38.1586,38.0321,38.0412,26578.0
2020-10-30 10:25:00,42.11,42.11,41.84,41.86,41300.0,38.0412,38.0412,37.7973,37.8153,41300.0
2020-10-30 10:30:00,41.88,41.93,41.73,41.83,54853.0,37.8334,37.8786,37.6979,37.7882,54853.0
2020-10-30 10:35:00,41.82,41.86,41.71,41.81,46130.0,37.7792,37.8153,37.6798,37.7702,46130.0
2020-10-30 10:40:00,41.8,41.8,41.52,41.57,45420.0,37.7611,37.7611,37.5082,37.5533,45420.0
2020-10-30 10:45:00,41.57,41.59,41.47,41.49,41586.0,37.5533,37.5714,37.463,37.4811,41586.0
2020-10-30 10:50:00,41.48,41.61,41.42,41.57,60973.0,37.472,37.5895,37.4178,37.5533,60973.0
2020-10-30 10:55:00,41.56,41.57,41.37,41.37,37158.0,37.5443,37.5533,37.3727,37.3727,37158.0
2020-10-30 11:00:00,41.37,41.64,41.37,41.62,45503.0,37.3727,37.6166,37.3727,37.5985,45503.0
2020-10-30 11:05:00,41.62,41.62,41.4,41.4,40333.0,37.5985,37.5985,37.3998,37.3998,40333.0
2020-10-30 11:10:00,41.4,41.66,41.4,41.65,93356.0,37.3998,37.6346,37.3998,37.6256,93356.0
2020-10-30 11:15:00,41.64,41.64,41.47,41.5,78846.0,37.6166,37.6166,37.463,37.4901,78846.0
2020-10-30 11:20:00,41.48,41.79,41.44,41.78,66474.0,37.472,37.7521,37.4359,37.7431,66474.0
2020-10-30 11:25:00,41.77,41.79,41.6,41.62,26275.0,37.734,37.7521,37.5804,37.5985,26275.0
2020-10-30 11:30:00,41.61,41.68,41.56,41.56,47692.0,37.5895,37.6527,37.5443,37.5443,47692.0
2020-10-30 11:35:00,41.56,41.69,41.55,41.68,86182.0,37.5443,37.6618,37.5353,37.6527,86182.0
2020-10-30 11:40:00,41.68,41.69,41.52,41.55,23388.0,37.6527,37.6618,37.5082,37.5353,23388.0
2020-10-30 11:45:00,41.54,41.69,41.5,41.65,88876.0,37.5262,37.6618,37.4901,37.6256,88876.0
2020-10-30 11:50:00,41.67,41.67,41.55,41.61,61061.0,37.6437,37.6437,37.5353,37.5895,61061.0
2020-10-30 11:55:00,41.63,41.69,41.59,41.69,34903.0,37.6075,37.6618,37.5714,37.6618,34903.0
2020-10-30 12:00:00,41.66,41.81,41.66,41.81,29236.0,37.6346,37.7702,37.6346,37.7702,29236.0
2020-10-30 12:05:00,41.81,41.9,41.77,41.86,13700.0,37.7702,37.8515,37.734,37.8153,13700.0
2020-10-30 12:10:00,41.86,41.86,41.78,41.8,14879.0,37.8153,37.8153,37.7431,37.7611,14879.0
2020-10-30 12:15:00,41.81,41.94,41.81,41.93,21372.0,37.7702,37.8876,37.7702,37.8786,21372.0
2020-10-30 12:20:00,41.93,41.97,41.89,41.94,20629.0,37.8786,37.9147,37.8424,37.8876,20629.0
2020-10-30 12:25:00,41.94,42.02,41.92,41.99,14838.0,37.8876,37.9599,37.8695,37.9328,14838.0
2020-10-30 12:30:00,41.98,41.99,41.93,41.94,20707.0,37.9237,37.9328,37.8786,37.8876,20707.0
2020-10-30 12:35:00,41.94,41.94,41.88,41.9,14236.0,37.8876,37.8876,37.8334,37.8515,14236.0
2020-10-30 12:40:00,41.9,41.92,41.87,41.88,16412.0,37.8515,37.8695,37.8244,37.8334,16412.0
2020-10-30 12:45:00,41.88,41.93,41.84,41.92,18911.0,37.8334,37.8786,37.7973,37.8695,18911.0
2020-10-30 12:50:00,41.92,41.94,41.88,41.89,17628.0,37.8695,37.8876,37.8334,37.8424,17628.0
2020-10-30 12:55:00,41.89,41.9,41.82,41.82,17833.0,37.8424,37.8515,37.7792,37.7792,17833.0
2020-10-30 13:00:00,41.82,41.89,41.77,41.84,21465.0,37.7792,37.8424,37.734,37.7973,21465.0
2020-10-30 13:05:00,41.83,41.83,41.76,41.78,11365.0,37.7882,37.7882,37.725,37.7431,11365.0
2020-10-30 13:10:00,41.78,41.81,41.76,41.78,11880.0,37.7431,37.7702,37.725,37.7431,11880.0
2020-10-30 13:15:00,41.77,41.83,41.71,41.79,21362.0,37.734,37.7882,37.6798,37.7521,21362.0
2020-10-30 13:20:00,41.79,41.83,41.77,41.8,15365.0,37.7521,37.7882,37.734,37.7611,15365.0
2020-10-30 13:25:00,41.81,41.91,41.79,41.9,20024.0,37.7702,37.8605,37.7521,37.8515,20024.0
2020-10-30 13:30:00,41.89,41.89,41.78,41.79,31148.0,37.8424,37.8424,37.7431,37.7521,31148.0
2020-10-30 13:35:00,41.79,41.81,41.71,41.79,28352.0,37.7521,37.7702,37.6798,37.7521,28352.0
2020-10-30 13:40:00,41.79,41.89,41.77,41.87,18812.0,37.7521,37.8424,37.734,37.8244,18812.0
2020-10-30 13:45:00,41.86,41.95,41.83,41.94,18883.0,37.8153,37.8966,37.7882,37.8876,18883.0
2020-10-30 13:50:00,41.94,42.02,41.93,42.02,23435.0,37.8876,37.9599,37.8786,37.9599,23435.0
2020-10-30 13:55:00,42.02,42.09,41.99,42.06,56297.0,37.9599,38.0231,37.9328,37.996,56297.0
2020-10-30 14:00:00,42.06,42.12,42.02,42.11,23451.0,37.996,38.0502,37.9599,38.0412,23451.0
2020-10-30 14:05:00,42.1,42.21,42.1,42.2,20938.0,38.0321,38.1315,38.0321,38.1225,20938.0
2020-10-30 14:10:00,42.2,42.23,42.12,42.15,30247.0,38.1225,38.1496,38.0502,38.0773,30247.0
2020-10-30 14:15:00,42.14,42.15,42.05,42.1,17662.0,38.0683,38.0773,37.987,38.0321,17662.0
2020-10-30 14:20:00,42.11,42.15,42.0,42.0,26159.0,38.0412,38.0773,37.9418,37.9418,26159.0
2020-10-30 14:25:00,42.0,42.01,41.85,41.87,17509.0,37.9418,37.9508,37.8063,37.8244,17509.0
2020-10-30 14:30:00,41.86,41.86,41.75,41.83,31886.0,37.8153,37.8153,37.716,37.7882,31886.0
2020-10-30 14:35:00,41.82,41.85,41.74,41.78,34547.0,37.7792,37.8063,37.7069,37.7431,34547.0
2020-10-30 14:40:00,41.77,41.77,41.66,41.66,22543.0,37.734,37.734,37.6346,37.6346,22543.0
2020-10-30 14:45:00,41.66,41.79,41.63,41.78,32766.0,37.6346,37.7521,37.6075,37.7431,32766.0
2020-10-30 14:50:00,41.78,41.83,41.75,41.8,17471.0,37.7431,37.7882,37.716,37.7611,17471.0
2020-10-30 14:55:00,41.79,41.85,41.75,41.77,31165.0,37.7521,37.8063,37.716,37.734,31165.0
2020-10-30 15:00:00,41.77,41.83,41.72,41.82,42999.0,37.734,37.7882,37.6889,37.7792,42999.0
2020-10-30 15:05:00,41.81,41.83,41.74,41.81,31614.0,37.7702,37.7882,37.7069,37.7702,31614.0
2020-10-30 15:10:00,41.8,41.92,41.79,41.88,40723.0,37.7611,37.8695,37.7521,37.8334,40723.0
2020-10-30 15:15:00,41.87,41.91,41.78,41.83,38430.0,37.8244,37.8605,37.7431,37.7882,38430.0
2020-10-30 15:20:00,41.83,41.92,41.78,41.85,37580.0,37.7882,37.8695,37.7431,37.8063,37580.0
2020-10-30 15:25:00,41.85,41.87,41.74,41.77,33557.0,37.8063,37.8244,37.7069,37.734,33557.0
2020-10-30 15:30:00,41.77,41.79,41.67,41.7,47444.0,37.734,37.7521,37.6437,37.6708,47444.0
2020-10-30 15:35:00,41.69,41.77,41.67,41.76,40494.0,37.6618,37.734,37.6437,37.725,40494.0
2020-10-30 15:40:00,41.77,41.9,41.74,41.9,47528.0,37.734,37.8515,37.7069,37.8515,47528.0
2020-10-30 15:45:00,41.9,41.99,41.76,41.85,88884.0,37.8515,37.9328,37.725,37.8063,88884.0
2020-10-30 15:50:00,41.86,42.02,41.85,41.96,93338.0,37.8153,37.9599,37.8063,37.9057,93338.0
2020-10-30 15:55:00,41.95,42.22,41.92,42.22,330903.0,37.8966,38.1405,37.8695,38.1405,330903.0
2020-11-02 09:30:00,42.94,43.35,42.88,43.27,77359.0,38.791,39.1614,38.7368,39.0891,77359.0
2020-11-02 09:35:00,43.27,43.36,43.04,43.04,90864.0,39.0891,39.1704,38.8813,38.8813,90864.0
2020-11-02 09:40:00,43.02,43.12,42.95,42.99,63530.0,38.8632,38.9536,38.8,38.8361,63530.0
2020-11-02 09:45:00,43.0,43.29,42.97,43.23,47556.0,38.8452,39.1072,38.8181,39.053,47556.0
2020-11-02 09:50:00,43.23,43.43,43.19,43.36,38918.0,39.053,39.2336,39.0168,39.1704,38918.0
2020-11-02 09:55:00,43.36,43.58,43.34,43.55,40030.0,39.1704,39.3691,39.1523,39.342,40030.0
2020-11-02 10:00:00,43.58,43.75,43.58,43.73,57126.0,39.3691,39.5227,39.3691,39.5046,57126.0
2020-11-02 10:05:00,43.72,43.85,43.68,43.8,40870.0,39.4956,39.613,39.4595,39.5679,40870.0
2020-11-02 10:10:00,43.81,43.81,43.64,43.66,40139.0,39.5769,39.5769,39.4233,39.4414,40139.0
2020-11-02 10:15:00,43.67,43.84,43.62,43.75,37581.0,39.4504,39.604,39.4053,39.5227,37581.0
2020-11-02 10:20:00,43.75,43.86,43.72,43.81,29274.0,39.5227,39.6221,39.4956,39.5769,29274.0
2020-11-02 10:25:00,43.82,43.84,43.72,43.75,33200.0,39.5859,39.604,39.4956,39.5227,33200.0
2020-11-02 10:30:00,43.74,43.74,43.58,43.66,23765.0,39.5137,39.5137,39.3691,39.4414,23765.0
2020-11-02 10:35:00,43.66,43.73,43.53,43.54,43698.0,39.4414,39.5046,39.324,39.333,43698.0
2020-11-02 10:40:00,43.53,43.56,43.45,43.48,34240.0,39.324,39.3511,39.2517,39.2788,34240.0
2020-11-02 10:45:00,43.48,43.49,43.38,43.41,30973.0,39.2788,39.2878,39.1885,39.2156,30973.0
2020-11-02 10:50:00,43.43,43.47,43.36,43.4,28782.0,39.2336,39.2698,39.1704,39.2065,28782.0
2020-11-02 10:55:00,43.41,43.65,43.41,43.62,109916.0,39.2156,39.4324,39.2156,39.4053,109916.0
2020-11-02 11:00:00,43.61,43.88,43.52,43.78,147693.0,39.3962,39.6401,39.3149,39.5498,147693.0
2020-11-02 11:05:00,43.78,43.96,43.74,43.96,67157.0,39.5498,39.7124,39.5137,39.7124,67157.0
2020-11-02 11:10:00,43.97,43.98,43.8,43.91,83757.0,39.7214,39.7305,39.5679,39.6672,83757.0
2020-11-02 11:15:00,43.91,43.92,43.79,43.81,36470.0,39.6672,39.6763,39.5588,39.5769,36470.0
2020-11-02 11:20:00,43.81,43.88,43.75,43.88,30130.0,39.5769,39.6401,39.5227,39.6401,30130.0
2020-11-02 11:25:00,43.88,43.99,43.86,43.99,42464.0,39.6401,39.7395,39.6221,39.7395,42464.0
2020-11-02 11:30:00,44.0,44.08,43.98,44.01,118997.0,39.7486,39.8208,39.7305,39.7576,118997.0
2020-11-02 11:35:00,44.0,44.01,43.86,43.91,40738.0,39.7486,39.7576,39.6221,39.6672,40738.0
2020-11-02 11:40:00,43.92,44.04,43.92,44.04,37493.0,39.6763,39.7847,39.6763,39.7847,37493.0
2020-11-02 11:45:00,44.04,44.04,43.94,44.02,116861.0,39.7847,39.7847,39.6943,39.7666,116861.0
2020-11-02 11:50:00,44.01,44.06,43.95,43.99,70869.0,39.7576,39.8028,39.7034,39.7395,70869.0
2020-11-02 11:55:00,44.0,44.03,43.98,44.01,28444.0,39.7486,39.7757,39.7305,39.7576,28444.0
2020-11-02 12:00:00,44.01,44.02,43.98,44.01,13511.0,39.7576,39.7666,39.7305,39.7576,13511.0
2020-11-02 12:05:00,44.01,44.09,44.01,44.07,19836.0,39.7576,39.8299,39.7576,39.8118,19836.0
2020-11-02 12:10:00,44.07,44.07,43.97,44.03,25542.0,39.8118,39.8118,39.7214,39.7757,25542.0
2020-11-02 12:15:00,44.02,44.05,43.98,43.98,29647.0,39.7666,39.7937,39.7305,39.7305,29647.0
2020-11-02 12:20:00,43.97,43.98,43.9,43.95,15206.0,39.7214,39.7305,39.6582,39.7034,15206.0
2020-11-02 12:25:00,43.94,44.06,43.94,44.05,15922.0,39.6943,39.8028,39.6943,39.7937,15922.0
2020-11-02 12:30:00,44.06,44.07,44.0,44.04,15101.0,39.8028,39.8118,39.7486,39.7847,15101.0
2020-11-02 12:35:00,44.04,44.06,43.91,43.94,20319.0,39.7847,39.8028,39.6672,39.6943,20319.0
2020-11-02 12:40:00,43.93,43.96,43.88,43.88,22226.0,39.6853,39.7124,39.6401,39.6401,22226.0
2020-11-02 12:45:00,43.89,43.93,43.84,43.88,22521.0,39.6492,39.6853,39.604,39.6401,22521.0
2020-11-02 12:50:00,43.88,43.9,43.85,43.86,27980.0,39.6401,39.6582,39.613,39.6221,27980.0
2020-11-02 12:55:00,43.86,43.96,43.86,43.96,15083.0,39.6221,39.7124,39.6221,39.7124,15083.0
2020-11-02 13:00:00,43.95,43.98,43.84,43.9,35583.0,39.7034,39.7305,39.604,39.6582,35583.0
2020-11-02 13:05:00,43.9,43.9,43.82,43.87,19255.0,39.6582,39.6582,39.5859,39.6311,19255.0
2020-11-02 13:10:00,43.88,43.91,43.84,43.88,27842.0,39.6401,39.6672,39.604,39.6401,27842.0
2020-11-02 13:15:00,43.87,43.87,43.68,43.72,55182.0,39.6311,39.6311,39.4595,39.4956,55182.0
2020-11-02 13:20:00,43.71,43.73,43.65,43.67,45776.0,39.4866,39.5046,39.4324,39.4504,45776.0
2020-11-02 13:25:00,43.67,43.7,43.62,43.68,31972.0,39.4504,39.4775,39.4053,39.4595,31972.0
2020-11-02 13:30:00,43.68,43.79,43.66,43.79,32448.0,39.4595,39.5588,39.4414,39.5588,32448.0
2020-11-02 13:35:00,43.78,43.79,43.61,43.64,42703.0,39.5498,39.5588,39.3962,39.4233,42703.0
2020-11-02 13:40:00,43.64,43.73,43.63,43.72,26086.0,39.4233,39.5046,39.4143,39.4956,26086.0
2020-11-02 13:45:00,43.72,43.76,43.69,43.7,22151.0,39.4956,39.5317,39.4685,39.4775,22151.0
2020-11-02 13:50:00,43.7,43.7,43.53,43.54,36768.0,39.4775,39.4775,39.324,39.333,36768.0
2020-11-02 13:55:00,43.54,43.61,43.52,43.59,47497.0,39.333,39.3962,39.3149,39.3782,47497.0
2020-11-02 14:00:00,43.59,43.65,43.53,43.65,67202.0,39.3782,39.4324,39.324,39.4324,67202.0
2020-11-02 14:05:00,43.65,43.71,43.63,43.68,28425.0,39.4324,39.4866,39.4143,39.4595,28425.0
2020-11-02 14:10:00,43.68,43.74,43.66,43.67,43917.0,39.4595,39.5137,39.4414,39.4504,43917.0
2020-11-02 14:15:00,43.66,43.67,43.6,43.63,38373.0,39.4414,39.4504,39.3872,39.4143,38373.0
2020-11-02 14:20:00,43.62,43.84,43.62,43.81,46283.0,39.4053,39.604,39.4053,39.5769,46283.0
2020-11-02 14:25:00,43.81,43.86,43.79,43.85,41714.0,39.5769,39.6221,39.5588,39.613,41714.0
2020-11-02 14:30:00,43.86,43.89,43.83,43.84,42355.0,39.6221,39.6492,39.595,39.604,42355.0
2020-11-02 14:35:00,43.85,44.01,43.85,43.96,42095.0,39.613,39.7576,39.613,39.7124,42095.0
2020-11-02 14:40:00,43.96,43.97,43.92,43.93,31848.0,39.7124,39.7214,39.6763,39.6853,31848.0
2020-11-02 14:45:00,43.92,44.04,43.91,43.91,46662.0,39.6763,39.7847,39.6672,39.6672,46662.0
2020-11-02 14:50:00,43.91,43.97,43.9,43.9,46140.0,39.6672,39.7214,39.6582,39.6582,46140.0
2020-11-02 14:55:00,43.89,44.0,43.88,44.0,40515.0,39.6492,39.7486,39.6401,39.7486,40515.0
2020-11-02 15:00:00,43.99,44.06,43.96,44.0,46193.0,39.7395,39.8028,39.7124,39.7486,46193.0
2020-11-02 15:05:00,44.0,44.01,43.92,43.94,37840.0,39.7486,39.7576,39.6763,39.6943,37840.0
2020-11-02 15:10:00,43.94,43.99,43.89,43.98,55358.0,39.6943,39.7395,39.6492,39.7305,55358.0
2020-11-02 15:15:00,43.98,44.05,43.97,44.0,52131.0,39.7305,39.7937,39.7214,39.7486,52131.0
2020-11-02 15:20:00,44.0,44.0,43.94,43.94,54499.0,39.7486,39.7486,39.6943,39.6943,54499.0
2020-11-02 15:25:00,43.95,43.95,43.88,43.89,51993.0,39.7034,39.7034,39.6401,39.6492,51993.0
2020-11-02 15:30:00,43.89,44.02,43.88,43.89,68246.0,39.6492,39.7666,39.6401,39.6492,68246.0
2020-11-02 15:35:00,43.89,43.89,43.74,43.76,82678.0,39.6492,39.6492,39.5137,39.5317,82678.0
2020-11-02 15:40:00,43.76,43.81,43.65,43.65,85485.0,39.5317,39.5769,39.4324,39.4324,85485.0
2020-11-02 15:45:00,43.64,43.71,43.6,43.69,174685.0,39.4233,39.4866,39.3872,39.4685,174685.0
2020-11-02 15:50:00,43.7,43.87,43.69,43.84,222229.0,39.4775,39.6311,39.4685,39.604,222229.0
2020-11-02 15:55:00,43.84,43.95,43.76,43.93,439985.0,39.604,39.7034,39.5317,39.6853,439985.0
2020-11-03 09:30:00,44.05,44.44,43.65,43.91,113698.0,39.7937,40.146,39.4324,39.6672,113698.0
2020-11-03 09:35:00,43.91,43.98,43.4,43.51,91294.0,39.6672,39.7305,39.2065,39.3059,91294.0
2020-11-03 09:40:00,43.55,43.7,43.42,43.52,114615.0,39.342,39.4775,39.2246,39.3149,114615.0
2020-11-03 09:45:00,43.58,43.81,43.43,43.77,60947.0,39.3691,39.5769,39.2336,39.5408,60947.0
2020-11-03 09:50:00,43.72,44.15,43.71,44.15,46775.0,39.4956,39.8841,39.4866,39.8841,46775.0
2020-11-03 09:55:00,44.15,44.28,43.96,44.22,63293.0,39.8841,40.0015,39.7124,39.9473,63293.0
2020-11-03 10:00:00,44.22,44.31,43.99,44.17,164186.0,39.9473,40.0286,39.7395,39.9021,164186.0
2020-11-03 10:05:00,44.19,44.38,44.08,44.36,27626.0,39.9202,40.0918,39.8208,40.0738,27626.0
2020-11-03 10:10:00,44.37,44.57,44.22,44.47,103916.0,40.0828,40.2635,39.9473,40.1731,103916.0
2020-11-03 10:15:00,44.47,44.96,44.47,44.88,85339.0,40.1731,40.6158,40.1731,40.5435,85339.0
2020-11-03 10:20:00,44.88,45.08,44.7,44.91,102122.0,40.5435,40.7242,40.3809,40.5706,102122.0
2020-11-03 10:25:00,44.91,44.92,44.39,44.43,61125.0,40.5706,40.5797,40.1009,40.137,61125.0
2020-11-03 10:30:00,44.43,44.54,44.35,44.45,52777.0,40.137,40.2364,40.0647,40.1551,52777.0
2020-11-03 10:35:00,44.44,44.63,44.36,44.6,74136.0,40.146,40.3177,40.0738,40.2906,74136.0
2020-11-03 10:40:00,44.6,44.69,44.43,44.43,54206.0,40.2906,40.3719,40.137,40.137,54206.0
2020-11-03 10:45:00,44.43,44.5,44.34,44.4,50437.0,40.137,40.2002,40.0557,40.1099,50437.0
2020-11-03 10:50:00,44.38,44.56,44.38,44.53,47248.0,40.0918,40.2544,40.0918,40.2273,47248.0
2020-11-03 10:55:00,44.53,44.61,44.46,44.51,43069.0,40.2273,40.2996,40.1641,40.2093,43069.0
2020-11-03 11:00:00,44.52,44.64,44.48,44.6,67466.0,40.2183,40.3267,40.1822,40.2906,67466.0
2020-11-03 11:05:00,44.62,44.77,44.58,44.66,30465.0,40.3086,40.4441,40.2725,40.3448,30465.0
2020-11-03 11:10:00,44.66,44.74,44.61,44.65,77750.0,40.3448,40.417,40.2996,40.3357,77750.0
2020-11-03 11:15:00,44.65,44.65,44.52,44.52,57053.0,40.3357,40.3357,40.2183,40.2183,57053.0
2020-11-03 11:20:00,44.54,44.61,44.46,44.58,106664.0,40.2364,40.2996,40.1641,40.2725,106664.0
2020-11-03 11:25:00,44.55,44.58,44.38,44.45,132084.0,40.2454,40.2725,40.0918,40.1551,132084.0
2020-11-03 11:30:00,44.46,44.54,44.37,44.47,27913.0,40.1641,40.2364,40.0828,40.1731,27913.0
2020-11-03 11:35:00,44.47,44.54,44.39,44.54,24145.0,40.1731,40.2364,40.1009,40.2364,24145.0
2020-11-03 11:40:00,44.54,44.54,44.36,44.4,24916.0,40.2364,40.2364,40.0738,40.1099,24916.0
2020-11-03 11:45:00,44.42,44.44,44.31,44.34,24288.0,40.128,40.146,40.0286,40.0557,24288.0
2020-11-03 11:50:00,44.34,44.37,44.2,44.27,23876.0,40.0557,40.0828,39.9292,39.9925,23876.0
2020-11-03 11:55:00,44.27,44.43,44.24,44.28,49573.0,39.9925,40.137,39.9654,40.0015,49573.0
2020-11-03 12:00:00,44.29,44.41,44.2,44.21,27010.0,40.0105,40.1189,39.9292,39.9383,27010.0
2020-11-03 12:05:00,44.2,44.27,44.18,44.23,18364.0,39.9292,39.9925,39.9112,39.9563,18364.0
2020-11-03 12:10:00,44.23,44.27,44.14,44.22,116578.0,39.9563,39.9925,39.875,39.9473,116578.0
2020-11-03 12:15:00,44.23,44.29,44.15,44.25,67104.0,39.9563,40.0105,39.8841,39.9744,67104.0
2020-11-03 12:20:00,44.26,44.36,44.26,44.35,11774.0,39.9834,40.0738,39.9834,40.0647,11774.0
2020-11-03 12:25:00,44.34,44.38,44.28,44.3,12515.0,40.0557,40.0918,40.0015,40.0196,12515.0
2020-11-03 12:30:00,44.29,44.47,44.27,44.45,48436.0,40.0105,40.1731,39.9925,40.1551,48436.0
2020-11-03 12:35:00,44.43,44.49,44.37,44.43,21021.0,40.137,40.1912,40.0828,40.137,21021.0
2020-11-03 12:40:00,44.43,44.47,44.38,44.45,16716.0,40.137,40.1731,40.0918,40.1551,16716.0
2020-11-03 12:45:00,44.46,44.54,44.44,44.54,18037.0,40.1641,40.2364,40.146,40.2364,18037.0
2020-11-03 12:50:00,44.55,44.55,44.47,44.5,24466.0,40.2454,40.2454,40.1731,40.2002,24466.0
2020-11-03 12:55:00,44.5,44.5,44.4,44.44,15719.0,40.2002,40.2002,40.1099,40.146,15719.0
2020-11-03 13:00:00,44.44,44.48,44.44,44.46,13676.0,40.146,40.1822,40.146,40.1641,13676.0
2020-11-03 13:05:00,44.46,44.54,44.41,44.51,13567.0,40.1641,40.2364,40.1189,40.2093,13567.0
2020-11-03 13:10:00,44.51,44.56,44.5,44.51,14779.0,40.2093,40.2544,40.2002,40.2093,14779.0
2020-11-03 13:15:00,44.53,44.62,44.53,44.61,15520.0,40.2273,40.3086,40.2273,40.2996,15520.0
2020-11-03 13:20:00,44.6,44.62,44.53,44.6,27812.0,40.2906,40.3086,40.2273,40.2906,27812.0
2020-11-03 13:25:00,44.6,44.61,44.48,44.51,12424.0,40.2906,40.2996,40.1822,40.2093,12424.0
2020-11-03 13:30:00,44.53,44.55,44.47,44.53,16113.0,40.2273,40.2454,40.1731,40.2273,16113.0
2020-11-03 13:35:00,44.53,44.55,44.42,44.46,22862.0,40.2273,40.2454,40.128,40.1641,22862.0
2020-11-03 13:40:00,44.46,44.46,44.39,44.45,14057.0,40.1641,40.1641,40.1009,40.1551,14057.0
2020-11-03 13:45:00,44.44,44.52,44.42,44.47,18249.0,40.146,40.2183,40.128,40.1731,18249.0
2020-11-03 13:50:00,44.48,44.53,44.47,44.51,26458.0,40.1822,40.2273,40.1731,40.2093,26458.0
2020-11-03 13:55:00,44.5,44.52,44.41,44.52,26247.0,40.2002,40.2183,40.1189,40.2183,26247.0
2020-11-03 14:00:00,44.5,44.6,44.48,44.53,39745.0,40.2002,40.2906,40.1822,40.2273,39745.0
2020-11-03 14:05:00,44.54,44.57,44.5,44.57,45958.0,40.2364,40.2635,40.2002,40.2635,45958.0
2020-11-03 14:10:00,44.57,44.66,44.57,44.63,33785.0,40.2635,40.3448,40.2635,40.3177,33785.0
2020-11-03 14:15:00,44.62,44.62,44.52,44.57,41807.0,40.3086,40.3086,40.2183,40.2635,41807.0
2020-11-03 14:20:00,44.56,44.6,44.46,44.48,23237.0,40.2544,40.2906,40.1641,40.1822,23237.0
2020-11-03 14:25:00,44.47,44.51,44.45,44.49,23092.0,40.1731,40.2093,40.1551,40.1912,23092.0
2020-11-03 14:30:00,44.49,44.58,44.48,44.56,87701.0,40.1912,40.2725,40.1822,40.2544,87701.0
2020-11-03 14:35:00,44.55,44.59,44.48,44.5,81693.0,40.2454,40.2815,40.1822,40.2002,81693.0
2020-11-03 14:40:00,44.5,44.55,44.46,44.51,71751.0,40.2002,40.2454,40.1641,40.2093,71751.0
2020-11-03 14:45:00,44.51,44.58,44.49,44.58,58443.0,40.2093,40.2725,40.1912,40.2725,58443.0
2020-11-03 14:50:00,44.57,44.76,44.55,44.74,48957.0,40.2635,40.4351,40.2454,40.417,48957.0
2020-11-03 14:55:00,44.76,44.88,44.74,44.88,32693.0,40.4351,40.5435,40.417,40.5435,32693.0
2020-11-03 15:00:00,44.87,44.87,44.72,44.74,56338.0,40.5345,40.5345,40.399,40.417,56338.0
2020-11-03 15:05:00,44.75,44.75,44.58,44.61,48924.0,40.4261,40.4261,40.2725,40.2996,48924.0
2020-11-03 15:10:00,44.61,44.68,44.61,44.61,64065.0,40.2996,40.3628,40.2996,40.2996,64065.0
2020-11-03 15:15:00,44.6,44.63,44.58,44.6,101591.0,40.2906,40.3177,40.2725,40.2906,101591.0
2020-11-03 15:20:00,44.6,44.6,44.45,44.5,93992.0,40.2906,40.2906,40.1551,40.2002,93992.0
2020-11-03 15:25:00,44.5,44.51,44.44,44.45,112151.0,40.2002,40.2093,40.146,40.1551,112151.0
2020-11-03 15:30:00,44.45,44.51,44.41,44.43,135915.0,40.1551,40.2093,40.1189,40.137,135915.0
2020-11-03 15:35:00,44.43,44.45,44.36,44.38,153902.0,40.137,40.1551,40.0738,40.0918,153902.0
2020-11-03 15:40:00,44.38,44.48,44.3,44.33,135608.0,40.0918,40.1822,40.0196,40.0467,135608.0
2020-11-03 15:45:00,44.32,44.4,44.32,44.39,136501.0,40.0376,40.1099,40.0376,40.1009,136501.0
2020-11-03 15:50:00,44.39,44.41,44.33,44.38,248986.0,40.1009,40.1189,40.0467,40.0918,248986.0
2020-11-03 15:55:00,44.38,44.39,44.15,44.18,334870.0,40.0918,40.1009,39.8841,39.9112,334870.0
2020-11-04 09:30:00,44.0,44.06,43.38,43.38,143708.0,39.7486,39.8028,39.1885,39.1885,143708.0
2020-11-04 09:35:00,43.41,43.51,42.71,42.75,124120.0,39.2156,39.3059,38.5832,38.6193,124120.0
2020-11-04 09:40:00,42.75,42.97,42.62,42.83,148367.0,38.6193,38.8181,38.5019,38.6916,148367.0
2020-11-04 09:45:00,42.84,42.96,42.66,42.7,150530.0,38.7006,38.809,38.538,38.5742,150530.0
2020-11-04 09:50:00,42.71,42.78,42.58,42.66,141297.0,38.5832,38.6464,38.4658,38.538,141297.0
2020-11-04 09:55:00,42.64,42.78,42.6,42.75,126198.0,38.52,38.6464,38.4838,38.6193,126198.0
2020-11-04 10:00:00,42.75,42.82,42.64,42.77,258228.0,38.6193,38.6826,38.52,38.6374,258228.0
2020-11-04 10:05:00,42.77,42.78,42.6,42.68,214280.0,38.6374,38.6464,38.4838,38.5561,214280.0
2020-11-04 10:10:00,42.67,42.83,42.65,42.67,201065.0,38.5471,38.6916,38.529,38.5471,201065.0
2020-11-04 10:15:00,42.68,42.77,42.51,42.63,125191.0,38.5561,38.6374,38.4025,38.5109,125191.0
2020-11-04 10:20:00,42.63,42.79,42.62,42.63,84453.0,38.5109,38.6555,38.5019,38.5109,84453.0
2020-11-04 10:25:00,42.63,42.63,42.35,42.46,65649.0,38.5109,38.5109,38.258,38.3574,65649.0
2020-11-04 10:30:00,42.46,42.57,42.32,42.35,62560.0,38.3574,38.4567,38.2309,38.258,62560.0
2020-11-04 10:35:00,42.36,42.37,42.25,42.31,43267.0,38.267,38.276,38.1676,38.2218,43267.0
2020-11-04 10:40:00,42.31,42.56,42.29,42.52,50731.0,38.2218,38.4477,38.2038,38.4116,50731.0
2020-11-04 10:45:00,42.52,42.58,42.44,42.54,51538.0,38.4116,38.4658,38.3393,38.4296,51538.0
2020-11-04 10:50:00,42.54,42.7,42.5,42.63,118042.0,38.4296,38.5742,38.3935,38.5109,118042.0
2020-11-04 10:55:00,42.64,42.64,42.37,42.47,43701.0,38.52,38.52,38.276,38.3664,43701.0
2020-11-04 11:00:00,42.45,42.56,42.41,42.49,100155.0,38.3483,38.4477,38.3122,38.3845,100155.0
2020-11-04 11:05:00,42.49,42.52,42.4,42.48,29770.0,38.3845,38.4116,38.3031,38.3754,29770.0
2020-11-04 11:10:00,42.47,42.47,42.39,42.39,21229.0,38.3664,38.3664,38.2941,38.2941,21229.0
2020-11-04 11:15:00,42.4,42.45,42.32,42.4,46091.0,38.3031,38.3483,38.2309,38.3031,46091.0
2020-11-04 11:20:00,42.4,42.53,42.36,42.5,66973.0,38.3031,38.4206,38.267,38.3935,66973.0
2020-11-04 11:25:00,42.51,42.51,42.36,42.37,82394.0,38.4025,38.4025,38.267,38.276,82394.0
2020-11-04 11:30:00,42.37,42.51,42.37,42.43,70617.0,38.276,38.4025,38.276,38.3302,70617.0
2020-11-04 11:35:00,42.44,42.54,42.43,42.47,87138.0,38.3393,38.4296,38.3302,38.3664,87138.0
2020-11-04 11:40:00,42.47,42.5,42.41,42.43,69975.0,38.3664,38.3935,38.3122,38.3302,69975.0
2020-11-04 11:45:00,42.43,42.43,42.31,42.38,46332.0,38.3302,38.3302,38.2218,38.2851,46332.0
2020-11-04 11:50:00,42.38,42.51,42.37,42.5,41560.0,38.2851,38.4025,38.276,38.3935,41560.0
2020-11-04 11:55:00,42.5,42.61,42.49,42.55,51763.0,38.3935,38.4929,38.3845,38.4387,51763.0
2020-11-04 12:00:00,42.54,42.57,42.52,42.55,52960.0,38.4296,38.4567,38.4116,38.4387,52960.0
2020-11-04 12:05:00,42.55,42.55,42.42,42.47,56361.0,38.4387,38.4387,38.3212,38.3664,56361.0
2020-11-04 12:10:00,42.47,42.71,42.46,42.67,145314.0,38.3664,38.5832,38.3574,38.5471,145314.0
2020-11-04 12:15:00,42.68,42.76,42.55,42.57,326313.0,38.5561,38.6284,38.4387,38.4567,326313.0
2020-11-04 12:20:00,42.58,42.72,42.57,42.7,78828.0,38.4658,38.5922,38.4567,38.5742,78828.0
2020-11-04 12:25:00,42.69,42.73,42.54,42.54,84131.0,38.5651,38.6013,38.4296,38.4296,84131.0
2020-11-04 12:30:00,42.55,42.57,42.45,42.46,66392.0,38.4387,38.4567,38.3483,38.3574,66392.0
2020-11-04 12:35:00,42.44,42.48,42.33,42.36,58836.0,38.3393,38.3754,38.2399,38.267,58836.0
2020-11-04 12:40:00,42.36,42.41,42.29,42.4,33147.0,38.267,38.3122,38.2038,38.3031,33147.0
2020-11-04 12:45:00,42.39,42.48,42.33,42.41,74268.0,38.2941,38.3754,38.2399,38.3122,74268.0
2020-11-04 12:50:00,42.41,42.45,42.35,42.44,39479.0,38.3122,38.3483,38.258,38.3393,39479.0
2020-11-04 12:55:00,42.45,42.46,42.41,42.41,34741.0,38.3483,38.3574,38.3122,38.3122,34741.0
2020-11-04 13:00:00,42.42,42.48,42.39,42.41,56325.0,38.3212,38.3754,38.2941,38.3122,56325.0
2020-11-04 13:05:00,42.41,42.45,42.4,42.4,39226.0,38.3122,38.3483,38.3031,38.3031,39226.0
2020-11-04 13:10:00,42.39,42.49,42.39,42.47,80386.0,38.2941,38.3845,38.2941,38.3664,80386.0
2020-11-04 13:15:00,42.47,42.51,42.44,42.47,108932.0,38.3664,38.4025,38.3393,38.3664,108932.0
2020-11-04 13:20:00,42.46,42.51,42.41,42.46,63860.0,38.3574,38.4025,38.3122,38.3574,63860.0
2020-11-04 13:25:00,42.45,42.46,42.4,42.43,37058.0,38.3483,38.3574,38.3031,38.3302,37058.0
2020-11-04 13:30:00,42.44,42.47,42.42,42.45,76977.0,38.3393,38.3664,38.3212,38.3483,76977.0
2020-11-04 13:35:00,42.45,42.47,42.28,42.3,53355.0,38.3483,38.3664,38.1947,38.2128,53355.0
2020-11-04 13:40:00,42.3,42.4,42.23,42.39,128311.0,38.2128,38.3031,38.1496,38.2941,128311.0
2020-11-04 13:45:00,42.39,42.48,42.38,42.4,83271.0,38.2941,38.3754,38.2851,38.3031,83271.0
2020-11-04 13:50:00,42.41,42.42,42.34,42.41,86734.0,38.3122,38.3212,38.2489,38.3122,86734.0
2020-11-04 13:55:00,42.4,42.56,42.39,42.54,44625.0,38.3031,38.4477,38.2941,38.4296,44625.0
2020-11-04 14:00:00,42.54,42.63,42.51,42.55,67977.0,38.4296,38.5109,38.4025,38.4387,67977.0
2020-11-04 14:05:00,42.56,42.61,42.55,42.58,41103.0,38.4477,38.4929,38.4387,38.4658,41103.0
2020-11-04 14:10:00,42.58,42.61,42.52,42.57,37613.0,38.4658,38.4929,38.4116,38.4567,37613.0
2020-11-04 14:15:00,42.57,42.61,42.52,42.53,57466.0,38.4567,38.4929,38.4116,38.4206,57466.0
2020-11-04 14:20:00,42.54,42.61,42.53,42.59,53123.0,38.4296,38.4929,38.4206,38.4748,53123.0
2020-11-04 14:25:00,42.59,42.6,42.52,42.54,39818.0,38.4748,38.4838,38.4116,38.4296,39818.0
2020-11-04 14:30:00,42.54,42.58,42.53,42.57,50556.0,38.4296,38.4658,38.4206,38.4567,50556.0
2020-11-04 14:35:00,42.57,42.63,42.57,42.61,71548.0,38.4567,38.5109,38.4567,38.4929,71548.0
2020-11-04 14:40:00,42.61,42.7,42.55,42.66,60339.0,38.4929,38.5742,38.4387,38.538,60339.0
2020-11-04 14:45:00,42.66,42.66,42.48,42.5,44284.0,38.538,38.538,38.3754,38.3935,44284.0
2020-11-04 14:50:00,42.49,42.55,42.49,42.5,44880.0,38.3845,38.4387,38.3845,38.3935,44880.0
2020-11-04 14:55:00,42.51,42.51,42.46,42.48,38284.0,38.4025,38.4025,38.3574,38.3754,38284.0
2020-11-04 15:00:00,42.49,42.52,42.26,42.29,64181.0,38.3845,38.4116,38.1767,38.2038,64181.0
2020-11-04 15:05:00,42.27,42.28,42.05,42.08,107114.0,38.1857,38.1947,37.987,38.0141,107114.0
2020-11-04 15:10:00,42.07,42.07,41.95,42.02,104821.0,38.005,38.005,37.8966,37.9599,104821.0
2020-11-04 15:15:00,42.02,42.02,41.94,42.0,63336.0,37.9599,37.9599,37.8876,37.9418,63336.0
2020-11-04 15:20:00,42.0,42.02,41.96,42.01,94223.0,37.9418,37.9599,37.9057,37.9508,94223.0
2020-11-04 15:25:00,42.0,42.04,41.96,42.02,89926.0,37.9418,37.9779,37.9057,37.9599,89926.0
2020-11-04 15:30:00,42.02,42.04,41.86,42.04,186920.0,37.9599,37.9779,37.8153,37.9779,186920.0
2020-11-04 15:35:00,42.04,42.04,41.92,41.97,129977.0,37.9779,37.9779,37.8695,37.9147,129977.0
2020-11-04 15:40:00,41.96,42.07,41.94,42.01,143012.0,37.9057,38.005,37.8876,37.9508,143012.0
2020-11-04 15:45:00,41.99,42.02,41.9,41.93,442644.0,37.9328,37.9599,37.8515,37.8786,442644.0
2020-11-04 15:50:00,41.94,42.02,41.91,42.0,250253.0,37.8876,37.9599,37.8605,37.9418,250253.0
2020-11-04 15:55:00,42.0,42.01,41.69,41.8,1003306.0,37.9418,37.9508,37.6618,37.7611,1003306.0
2020-11-05 09:30:00,42.48,43.1,42.0,43.06,129001.0,38.3754,38.9355,37.9418,38.8994,129001.0
2020-11-05 09:35:00,43.03,43.1,42.79,42.85,124974.0,38.8723,38.9355,38.6555,38.7097,124974.0
2020-11-05 09:40:00,42.85,43.13,42.83,43.13,192218.0,38.7097,38.9626,38.6916,38.9626,192218.0
2020-11-05 09:45:00,43.15,43.28,43.13,43.18,97539.0,38.9807,39.0981,38.9626,39.0078,97539.0
2020-11-05 09:50:00,43.17,43.24,43.1,43.21,62329.0,38.9987,39.062,38.9355,39.0349,62329.0
2020-11-05 09:55:00,43.21,43.25,43.07,43.09,140409.0,39.0349,39.071,38.9084,38.9265,140409.0
2020-11-05 10:00:00,43.08,43.37,43.06,43.32,68773.0,38.9174,39.1794,38.8994,39.1343,68773.0
2020-11-05 10:05:00,43.31,43.45,43.24,43.43,124431.0,39.1252,39.2517,39.062,39.2336,124431.0
2020-11-05 10:10:00,43.42,43.55,43.36,43.54,77870.0,39.2246,39.342,39.1704,39.333,77870.0
2020-11-05 10:15:00,43.54,43.72,43.49,43.71,103952.0,39.333,39.4956,39.2878,39.4866,103952.0
2020-11-05 10:20:00,43.7,43.9,43.68,43.82,59496.0,39.4775,39.6582,39.4595,39.5859,59496.0
2020-11-05 10:25:00,43.82,43.82,43.64,43.7,83484.0,39.5859,39.5859,39.4233,39.4775,83484.0
2020-11-05 10:30:00,43.68,43.79,43.62,43.7,71079.0,39.4595,39.5588,39.4053,39.4775,71079.0
2020-11-05 10:35:00,43.69,43.77,43.66,43.75,63971.0,39.4685,39.5408,39.4414,39.5227,63971.0
2020-11-05 10:40:00,43.74,43.8,43.7,43.77,26404.0,39.5137,39.5679,39.4775,39.5408,26404.0
2020-11-05 10:45:00,43.77,43.87,43.76,43.77,44548.0,39.5408,39.6311,39.5317,39.5408,44548.0
2020-11-05 10:50:00,43.77,43.86,43.76,43.84,39718.0,39.5408,39.6221,39.5317,39.604,39718.0
2020-11-05 10:55:00,43.84,43.84,43.7,43.79,37338.0,39.604,39.604,39.4775,39.5588,37338.0
2020-11-05 11:00:00,43.79,43.85,43.74,43.74,37627.0,39.5588,39.613,39.5137,39.5137,37627.0
2020-11-05 11:05:00,43.75,43.79,43.46,43.61,114065.0,39.5227,39.5588,39.2607,39.3962,114065.0
2020-11-05 11:10:00,43.63,43.73,43.5,43.73,33368.0,39.4143,39.5046,39.2969,39.5046,33368.0
2020-11-05 11:15:00,43.74,43.77,43.46,43.66,176042.0,39.5137,39.5408,39.2607,39.4414,176042.0
2020-11-05 11:20:00,43.65,43.68,43.53,43.6,42069.0,39.4324,39.4595,39.324,39.3872,42069.0
2020-11-05 11:25:00,43.59,43.6,43.51,43.53,29036.0,39.3782,39.3872,39.3059,39.324,29036.0
2020-11-05 11:30:00,43.52,43.58,43.51,43.55,40900.0,39.3149,39.3691,39.3059,39.342,40900.0
2020-11-05 11:35:00,43.54,43.55,43.39,43.41,25948.0,39.333,39.342,39.1975,39.2156,25948.0
2020-11-05 11:40:00,43.41,43.43,43.34,43.34,39377.0,39.2156,39.2336,39.1523,39.1523,39377.0
2020-11-05 11:45:00,43.34,43.4,43.31,43.4,40678.0,39.1523,39.2065,39.1252,39.2065,40678.0
2020-11-05 11:50:00,43.4,43.4,43.34,43.35,45260.0,39.2065,39.2065,39.1523,39.1614,45260.0
2020-11-05 11:55:00,43.35,43.46,43.35,43.46,23921.0,39.1614,39.2607,39.1614,39.2607,23921.0
2020-11-05 12:00:00,43.46,43.58,43.44,43.57,32563.0,39.2607,39.3691,39.2427,39.3601,32563.0
2020-11-05 12:05:00,43.56,43.58,43.5,43.55,38787.0,39.3511,39.3691,39.2969,39.342,38787.0
2020-11-05 12:10:00,43.55,43.55,43.47,43.5,32776.0,39.342,39.342,39.2698,39.2969,32776.0
2020-11-05 12:15:00,43.5,43.5,43.42,43.45,18005.0,39.2969,39.2969,39.2246,39.2517,18005.0
2020-11-05 12:20:00,43.45,43.48,43.32,43.4,27472.0,39.2517,39.2788,39.1343,39.2065,27472.0
2020-11-05 12:25:00,43.4,43.43,43.38,43.41,14268.0,39.2065,39.2336,39.1885,39.2156,14268.0
2020-11-05 12:30:00,43.42,43.48,43.41,43.42,19080.0,39.2246,39.2788,39.2156,39.2246,19080.0
2020-11-05 12:35:00,43.43,43.45,43.41,43.42,24996.0,39.2336,39.2517,39.2156,39.2246,24996.0
2020-11-05 12:40:00,43.43,43.48,43.4,43.44,55657.0,39.2336,39.2788,39.2065,39.2427,55657.0
2020-11-05 12:45:00,43.44,43.46,43.41,43.43,30909.0,39.2427,39.2607,39.2156,39.2336,30909.0
2020-11-05 12:50:00,43.43,43.45,43.42,43.42,21844.0,39.2336,39.2517,39.2246,39.2246,21844.0
2020-11-05 12:55:00,43.42,43.45,43.4,43.44,34124.0,39.2246,39.2517,39.2065,39.2427,34124.0
2020-11-05 13:00:00,43.45,43.69,43.43,43.67,44141.0,39.2517,39.4685,39.2336,39.4504,44141.0
2020-11-05 13:05:00,43.66,43.78,43.66,43.74,32057.0,39.4414,39.5498,39.4414,39.5137,32057.0
2020-11-05 13:10:00,43.75,43.75,43.68,43.69,26796.0,39.5227,39.5227,39.4595,39.4685,26796.0
2020-11-05 13:15:00,43.7,43.71,43.64,43.66,19420.0,39.4775,39.4866,39.4233,39.4414,19420.0
2020-11-05 13:20:00,43.66,43.68,43.57,43.68,235108.0,39.4414,39.4595,39.3601,39.4595,235108.0
2020-11-05 13:25:00,43.68,43.71,43.64,43.66,39074.0,39.4595,39.4866,39.4233,39.4414,39074.0
2020-11-05 13:30:00,43.66,43.71,43.64,43.67,44138.0,39.4414,39.4866,39.4233,39.4504,44138.0
2020-11-05 13:35:00,43.67,43.7,43.64,43.69,40417.0,39.4504,39.4775,39.4233,39.4685,40417.0
2020-11-05 13:40:00,43.68,43.7,43.65,43.7,27544.0,39.4595,39.4775,39.4324,39.4775,27544.0
2020-11-05 13:45:00,43.69,43.7,43.66,43.68,49966.0,39.4685,39.4775,39.4414,39.4595,49966.0
2020-11-05 13:50:00,43.68,43.7,43.65,43.69,33312.0,39.4595,39.4775,39.4324,39.4685,33312.0
2020-11-05 13:55:00,43.67,43.7,43.66,43.69,32401.0,39.4504,39.4775,39.4414,39.4685,32401.0
2020-11-05 14:00:00,43.69,43.77,43.66,43.77,35484.0,39.4685,39.5408,39.4414,39.5408,35484.0
2020-11-05 14:05:00,43.79,43.84,43.74,43.76,42042.0,39.5588,39.604,39.5137,39.5317,42042.0
2020-11-05 14:10:00,43.76,43.77,43.67,43.69,85298.0,39.5317,39.5408,39.4504,39.4685,85298.0
2020-11-05 14:15:00,43.69,43.72,43.66,43.66,38032.0,39.4685,39.4956,39.4414,39.4414,38032.0
2020-11-05 14:20:00,43.66,43.69,43.62,43.68,40442.0,39.4414,39.4685,39.4053,39.4595,40442.0
2020-11-05 14:25:00,43.68,43.75,43.67,43.71,38097.0,39.4595,39.5227,39.4504,39.4866,38097.0
2020-11-05 14:30:00,43.71,43.79,43.69,43.73,43434.0,39.4866,39.5588,39.4685,39.5046,43434.0
2020-11-05 14:35:00,43.73,43.76,43.65,43.71,53051.0,39.5046,39.5317,39.4324,39.4866,53051.0
2020-11-05 14:40:00,43.71,43.8,43.69,43.75,72032.0,39.4866,39.5679,39.4685,39.5227,72032.0
2020-11-05 14:45:00,43.74,43.74,43.65,43.71,60672.0,39.5137,39.5137,39.4324,39.4866,60672.0
2020-11-05 14:50:00,43.7,43.72,43.62,43.69,44101.0,39.4775,39.4956,39.4053,39.4685,44101.0
2020-11-05 14:55:00,43.68,43.71,43.65,43.69,45431.0,39.4595,39.4866,39.4324,39.4685,45431.0
2020-11-05 15:00:00,43.68,43.71,43.64,43.66,54577.0,39.4595,39.4866,39.4233,39.4414,54577.0
2020-11-05 15:05:00,43.66,43.69,43.62,43.66,52852.0,39.4414,39.4685,39.4053,39.4414,52852.0
2020-11-05 15:10:00,43.66,43.68,43.54,43.57,191758.0,39.4414,39.4595,39.333,39.3601,191758.0
2020-11-05 15:15:00,43.57,43.69,43.56,43.67,121752.0,39.3601,39.4685,39.3511,39.4504,121752.0
2020-11-05 15:20:00,43.66,43.71,43.65,43.69,146524.0,39.4414,39.4866,39.4324,39.4685,146524.0
2020-11-05 15:25:00,43.69,43.69,43.6,43.65,133866.0,39.4685,39.4685,39.3872,39.4324,133866.0
2020-11-05 15:30:00,43.65,43.66,43.55,43.57,81368.0,39.4324,39.4414,39.342,39.3601,81368.0
2020-11-05 15:35:00,43.58,43.65,43.56,43.61,75995.0,39.3691,39.4324,39.3511,39.3962,75995.0
2020-11-05 15:40:00,43.61,43.69,43.61,43.65,82190.0,39.3962,39.4685,39.3962,39.4324,82190.0
2020-11-05 15:45:00,43.65,43.66,43.6,43.63,108981.0,39.4324,39.4414,39.3872,39.4143,108981.0
2020-11-05 15:50:00,43.64,43.72,43.62,43.7,195173.0,39.4233,39.4956,39.4053,39.4775,195173.0
2020-11-05 15:55:00,43.69,43.7,43.47,43.48,576411.0,39.4685,39.4775,39.2698,39.2788,576411.0
2020-11-06 09:30:00,43.38,43.63,43.25,43.59,95251.0,39.1885,39.4143,39.071,39.3782,95251.0
2020-11-06 09:35:00,43.57,43.6,43.45,43.51,44092.0,39.3601,39.3872,39.2517,39.3059,44092.0
2020-11-06 09:40:00,43.51,43.73,43.51,43.64,36402.0,39.3059,39.5046,39.3059,39.4233,36402.0
2020-11-06 09:45:00,43.64,43.74,43.54,43.66,67226.0,39.4233,39.5137,39.333,39.4414,67226.0
2020-11-06 09:50:00,43.66,43.69,43.55,43.63,72304.0,39.4414,39.4685,39.342,39.4143,72304.0
2020-11-06 09:55:00,43.62,43.62,43.45,43.48,64082.0,39.4053,39.4053,39.2517,39.2788,64082.0
2020-11-06 10:00:00,43.48,43.67,43.47,43.55,103274.0,39.2788,39.4504,39.2698,39.342,103274.0
2020-11-06 10:05:00,43.54,43.72,43.52,43.63,51119.0,39.333,39.4956,39.3149,39.4143,51119.0
2020-11-06 10:10:00,43.64,43.66,43.51,43.53,44708.0,39.4233,39.4414,39.3059,39.324,44708.0
2020-11-06 10:15:00,43.54,43.54,43.47,43.52,57536.0,39.333,39.333,39.2698,39.3149,57536.0
2020-11-06 10:20:00,43.52,43.67,43.5,43.66,41464.0,39.3149,39.4504,39.2969,39.4414,41464.0
2020-11-06 10:25:00,43.65,43.69,43.57,43.58,39488.0,39.4324,39.4685,39.3601,39.3691,39488.0
2020-11-06 10:30:00,43.58,43.63,43.54,43.55,28862.0,39.3691,39.4143,39.333,39.342,28862.0
2020-11-06 10:35:00,43.55,43.68,43.54,43.63,45199.0,39.342,39.4595,39.333,39.4143,45199.0
2020-11-06 10:40:00,43.63,43.67,43.6,43.65,38341.0,39.4143,39.4504,39.3872,39.4324,38341.0
2020-11-06 10:45:00,43.64,43.69,43.63,43.66,40387.0,39.4233,39.4685,39.4143,39.4414,40387.0
2020-11-06 10:50:00,43.66,43.7,43.64,43.65,67790.0,39.4414,39.4775,39.4233,39.4324,67790.0
2020-11-06 10:55:00,43.65,43.68,43.4,43.47,72866.0,39.4324,39.4595,39.2065,39.2698,72866.0
2020-11-06 11:00:00,43.48,43.65,43.46,43.6,188435.0,39.2788,39.4324,39.2607,39.3872,188435.0
2020-11-06 11:05:00,43.59,43.6,43.52,43.58,59106.0,39.3782,39.3872,39.3149,39.3691,59106.0
2020-11-06 11:10:00,43.57,43.57,43.5,43.52,26454.0,39.3601,39.3601,39.2969,39.3149,26454.0
2020-11-06 11:15:00,43.52,43.56,43.47,43.47,59562.0,39.3149,39.3511,39.2698,39.2698,59562.0
2020-11-06 11:20:00,43.48,43.51,43.42,43.49,33722.0,39.2788,39.3059,39.2246,39.2878,33722.0
2020-11-06 11:25:00,43.48,43.54,43.46,43.51,29799.0,39.2788,39.333,39.2607,39.3059,29799.0
2020-11-06 11:30:00,43.52,43.54,43.47,43.54,96629.0,39.3149,39.333,39.2698,39.333,96629.0
2020-11-06 11:35:00,43.53,43.56,43.5,43.53,35302.0,39.324,39.3511,39.2969,39.324,35302.0
2020-11-06 11:40:00,43.53,43.53,43.46,43.48,23894.0,39.324,39.324,39.2607,39.2788,23894.0
2020-11-06 11:45:00,43.47,43.55,43.46,43.54,30195.0,39.2698,39.342,39.2607,39.333,30195.0
2020-11-06 11:50:00,43.54,43.62,43.52,43.52,38986.0,39.333,39.4053,39.3149,39.3149,38986.0
2020-11-06 11:55:00,43.52,43.57,43.46,43.56,231467.0,39.3149,39.3601,39.2607,39.3511,231467.0
2020-11-06 12:00:00,43.55,43.56,43.48,43.5,46372.0,39.342,39.3511,39.2788,39.2969,46372.0
2020-11-06 12:05:00,43.5,43.52,43.39,43.4,76559.0,39.2969,39.3149,39.1975,39.2065,76559.0
2020-11-06 12:10:00,43.4,43.46,43.38,43.41,32617.0,39.2065,39.2607,39.1885,39.2156,32617.0
2020-11-06 12:15:00,43.41,43.45,43.39,43.42,26731.0,39.2156,39.2517,39.1975,39.2246,26731.0
2020-11-06 12:20:00,43.42,43.48,43.42,43.46,16048.0,39.2246,39.2788,39.2246,39.2607,16048.0
2020-11-06 12:25:00,43.46,43.49,43.44,43.45,66662.0,39.2607,39.2878,39.2427,39.2517,66662.0
2020-11-06 12:30:00,43.46,43.49,43.39,43.39,39209.0,39.2607,39.2878,39.1975,39.1975,39209.0
2020-11-06 12:35:00,43.38,43.4,43.32,43.37,38785.0,39.1885,39.2065,39.1343,39.1794,38785.0
2020-11-06 12:40:00,43.36,43.48,43.35,43.46,12165.0,39.1704,39.2788,39.1614,39.2607,12165.0
2020-11-06 12:45:00,43.46,43.5,43.44,43.48,17615.0,39.2607,39.2969,39.2427,39.2788,17615.0
2020-11-06 12:50:00,43.47,43.49,43.45,43.45,23544.0,39.2698,39.2878,39.2517,39.2517,23544.0
2020-11-06 12:55:00,43.46,43.46,43.4,43.46,17104.0,39.2607,39.2607,39.2065,39.2607,17104.0
2020-11-06 13:00:00,43.46,43.47,43.43,43.46,20495.0,39.2607,39.2698,39.2336,39.2607,20495.0
2020-11-06 13:05:00,43.45,43.47,43.43,43.44,18543.0,39.2517,39.2698,39.2336,39.2427,18543.0
2020-11-06 13:10:00,43.44,43.44,43.3,43.36,129627.0,39.2427,39.2427,39.1162,39.1704,129627.0
2020-11-06 13:15:00,43.36,43.47,43.35,43.46,64814.0,39.1704,39.2698,39.1614,39.2607,64814.0
2020-11-06 13:20:00,43.47,43.47,43.42,43.45,15401.0,39.2698,39.2698,39.2246,39.2517,15401.0
2020-11-06 13:25:00,43.45,43.5,43.45,43.47,20000.0,39.2517,39.2969,39.2517,39.2698,20000.0
2020-11-06 13:30:00,43.47,43.5,43.46,43.47,14122.0,39.2698,39.2969,39.2607,39.2698,14122.0
2020-11-06 13:35:00,43.48,43.5,43.45,43.47,24640.0,39.2788,39.2969,39.2517,39.2698,24640.0
2020-11-06 13:40:00,43.47,43.48,43.45,43.46,26549.0,39.2698,39.2788,39.2517,39.2607,26549.0
2020-11-06 13:45:00,43.46,43.5,43.44,43.46,35616.0,39.2607,39.2969,39.2427,39.2607,35616.0
2020-11-06 13:50:00,43.46,43.47,43.44,43.46,53010.0,39.2607,39.2698,39.2427,39.2607,53010.0
2020-11-06 13:55:00,43.46,43.47,43.42,43.46,30876.0,39.2607,39.2698,39.2246,39.2607,30876.0
2020-11-06 14:00:00,43.47,43.5,43.45,43.46,38703.0,39.2698,39.2969,39.2517,39.2607,38703.0
2020-11-06 14:05:00,43.47,43.48,43.45,43.47,19974.0,39.2698,39.2788,39.2517,39.2698,19974.0
2020-11-06 14:10:00,43.46,43.58,43.44,43.58,323473.0,39.2607,39.3691,39.2427,39.3691,323473.0
2020-11-06 14:15:00,43.58,43.68,43.58,43.66,65581.0,39.3691,39.4595,39.3691,39.4414,65581.0
2020-11-06 14:20:00,43.66,43.67,43.62,43.66,40355.0,39.4414,39.4504,39.4053,39.4414,40355.0
2020-11-06 14:25:00,43.66,43.78,43.63,43.73,40326.0,39.4414,39.5498,39.4143,39.5046,40326.0
2020-11-06 14:30:00,43.74,43.74,43.61,43.62,42719.0,39.5137,39.5137,39.3962,39.4053,42719.0
2020-11-06 14:35:00,43.62,43.68,43.59,43.65,37768.0,39.4053,39.4595,39.3782,39.4324,37768.0
2020-11-06 14:40:00,43.65,43.66,43.62,43.65,24259.0,39.4324,39.4414,39.4053,39.4324,24259.0
2020-11-06 14:45:00,43.66,43.66,43.61,43.63,28049.0,39.4414,39.4414,39.3962,39.4143,28049.0
2020-11-06 14:50:00,43.63,43.66,43.62,43.63,26554.0,39.4143,39.4414,39.4053,39.4143,26554.0
2020-11-06 14:55:00,43.62,43.66,43.59,43.64,28803.0,39.4053,39.4414,39.3782,39.4233,28803.0
2020-11-06 15:00:00,43.63,43.63,43.57,43.59,22393.0,39.4143,39.4143,39.3601,39.3782,22393.0
2020-11-06 15:05:00,43.59,43.6,43.5,43.53,19239.0,39.3782,39.3872,39.2969,39.324,19239.0
2020-11-06 15:10:00,43.52,43.58,43.51,43.55,15469.0,39.3149,39.3691,39.3059,39.342,15469.0
2020-11-06 15:15:00,43.55,43.59,43.49,43.57,32307.0,39.342,39.3782,39.2878,39.3601,32307.0
2020-11-06 15:20:00,43.57,43.62,43.52,43.62,40784.0,39.3601,39.4053,39.3149,39.4053,40784.0
2020-11-06 15:25:00,43.61,43.67,43.6,43.65,48225.0,39.3962,39.4504,39.3872,39.4324,48225.0
2020-11-06 15:30:00,43.65,43.7,43.63,43.66,80540.0,39.4324,39.4775,39.4143,39.4414,80540.0
2020-11-06 15:35:00,43.66,43.71,43.63,43.7,234161.0,39.4414,39.4866,39.4143,39.4775,234161.0
2020-11-06 15:40:00,43.7,43.76,43.69,43.74,77918.0,39.4775,39.5317,39.4685,39.5137,77918.0
2020-11-06 15:45:00,43.74,43.89,43.74,43.89,72430.0,39.5137,39.6492,39.5137,39.6492,72430.0
2020-11-06 15:50:00,43.89,43.89,43.84,43.85,115509.0,39.6492,39.6492,39.604,39.613,115509.0
2020-11-06 15:55:00,43.85,43.87,43.67,43.75,401918.0,39.613,39.6311,39.4504,39.5227,401918.0
2020-11-09 09:30:00,45.92,47.4,45.7,47.35,289293.0,41.483,42.82,41.2843,42.7749,289293.0
2020-11-09 09:35:00,47.36,47.58,47.17,47.27,206708.0,42.7839,42.9826,42.6123,42.7026,206708.0
2020-11-09 09:40:00,47.29,47.53,47.22,47.27,100712.0,42.7207,42.9375,42.6574,42.7026,100712.0
2020-11-09 09:45:00,47.26,47.34,46.97,46.98,215867.0,42.6936,42.7658,42.4316,42.4406,215867.0
2020-11-09 09:50:00,47.01,47.06,46.76,46.76,145826.0,42.4677,42.5129,42.2419,42.2419,145826.0
2020-11-09 09:55:00,46.77,46.83,46.45,46.48,162445.0,42.2509,42.3051,41.9618,41.9889,162445.0
2020-11-09 10:00:00,46.5,46.55,46.07,46.41,215836.0,42.007,42.0522,41.6185,41.9257,215836.0
2020-11-09 10:05:00,46.41,46.43,45.87,45.91,159559.0,41.9257,41.9438,41.4379,41.474,159559.0
2020-11-09 10:10:00,45.89,45.94,45.69,45.78,140493.0,41.4559,41.5011,41.2753,41.3566,140493.0
2020-11-09 10:15:00,45.76,45.9,45.57,45.83,78295.0,41.3385,41.465,41.1669,41.4017,78295.0
2020-11-09 10:20:00,45.84,45.89,45.73,45.8,137663.0,41.4108,41.4559,41.3114,41.3746,137663.0
2020-11-09 10:25:00,45.81,45.82,45.65,45.73,153372.0,41.3837,41.3927,41.2391,41.3114,153372.0
2020-11-09 10:30:00,45.72,45.8,45.46,45.52,95369.0,41.3024,41.3746,41.0675,41.1217,95369.0
2020-11-09 10:35:00,45.51,45.55,45.34,45.42,68377.0,41.1126,41.1488,40.9591,41.0313,68377.0
2020-11-09 10:40:00,45.44,45.52,45.38,45.51,71607.0,41.0494,41.1217,40.9952,41.1126,71607.0
2020-11-09 10:45:00,45.52,45.64,45.4,45.55,63748.0,41.1217,41.2301,41.0133,41.1488,63748.0
2020-11-09 10:50:00,45.56,45.63,45.5,45.54,76644.0,41.1578,41.2211,41.1036,41.1397,76644.0
2020-11-09 10:55:00,45.53,45.55,45.4,45.54,107394.0,41.1307,41.1488,41.0133,41.1397,107394.0
2020-11-09 11:00:00,45.55,45.55,45.23,45.27,134586.0,41.1488,41.1488,40.8597,40.8958,134586.0
2020-11-09 11:05:00,45.26,45.55,45.26,45.54,132544.0,40.8868,41.1488,40.8868,41.1397,132544.0
2020-11-09 11:10:00,45.55,45.64,45.4,45.43,38936.0,41.1488,41.2301,41.0133,41.0404,38936.0
2020-11-09 11:15:00,45.41,45.68,45.4,45.47,46064.0,41.0223,41.2662,41.0133,41.0765,46064.0
2020-11-09 11:20:00,45.48,45.71,45.44,45.7,42140.0,41.0855,41.2933,41.0494,41.2843,42140.0
2020-11-09 11:25:00,45.7,45.76,45.56,45.74,39310.0,41.2843,41.3385,41.1578,41.3204,39310.0
2020-11-09 11:30:00,45.74,45.78,45.62,45.66,50478.0,41.3204,41.3566,41.212,41.2482,50478.0
2020-11-09 11:35:00,45.65,45.73,45.61,45.73,43237.0,41.2391,41.3114,41.203,41.3114,43237.0
2020-11-09 11:40:00,45.75,45.76,45.65,45.71,38617.0,41.3295,41.3385,41.2391,41.2933,38617.0
2020-11-09 11:45:00,45.71,45.72,45.46,45.46,87773.0,41.2933,41.3024,41.0675,41.0675,87773.0
2020-11-09 11:50:00,45.44,45.54,45.41,45.44,68730.0,41.0494,41.1397,41.0223,41.0494,68730.0
2020-11-09 11:55:00,45.44,45.61,45.44,45.5,59787.0,41.0494,41.203,41.0494,41.1036,59787.0
2020-11-09 12:00:00,45.5,45.67,45.48,45.67,70196.0,41.1036,41.2572,41.0855,41.2572,70196.0
2020-11-09 12:05:00,45.66,45.83,45.65,45.81,63310.0,41.2482,41.4017,41.2391,41.3837,63310.0
2020-11-09 12:10:00,45.82,45.82,45.65,45.7,55389.0,41.3927,41.3927,41.2391,41.2843,55389.0
2020-11-09 12:15:00,45.69,45.69,45.49,45.51,40404.0,41.2753,41.2753,41.0946,41.1126,40404.0
2020-11-09 12:20:00,45.51,45.77,45.5,45.75,31681.0,41.1126,41.3475,41.1036,41.3295,31681.0
2020-11-09 12:25:00,45.74,45.87,45.74,45.81,56150.0,41.3204,41.4379,41.3204,41.3837,56150.0
2020-11-09 12:30:00,45.82,45.84,45.74,45.84,39519.0,41.3927,41.4108,41.3204,41.4108,39519.0
2020-11-09 12:35:00,45.84,45.87,45.8,45.81,35793.0,41.4108,41.4379,41.3746,41.3837,35793.0
2020-11-09 12:40:00,45.83,45.92,45.82,45.91,57321.0,41.4017,41.483,41.3927,41.474,57321.0
2020-11-09 12:45:00,45.92,45.92,45.81,45.83,43205.0,41.483,41.483,41.3837,41.4017,43205.0
2020-11-09 12:50:00,45.82,45.83,45.68,45.73,28032.0,41.3927,41.4017,41.2662,41.3114,28032.0
2020-11-09 12:55:00,45.73,45.76,45.64,45.66,28471.0,41.3114,41.3385,41.2301,41.2482,28471.0
2020-11-09 13:00:00,45.67,45.75,45.65,45.72,25255.0,41.2572,41.3295,41.2391,41.3024,25255.0
2020-11-09 13:05:00,45.72,45.82,45.71,45.8,22354.0,41.3024,41.3927,41.2933,41.3746,22354.0
2020-11-09 13:10:00,45.8,45.88,45.77,45.86,30435.0,41.3746,41.4469,41.3475,41.4288,30435.0
2020-11-09 13:15:00,45.86,45.87,45.71,45.76,38669.0,41.4288,41.4379,41.2933,41.3385,38669.0
2020-11-09 13:20:00,45.75,45.76,45.68,45.71,20669.0,41.3295,41.3385,41.2662,41.2933,20669.0
2020-11-09 13:25:00,45.71,45.75,45.69,45.71,24649.0,41.2933,41.3295,41.2753,41.2933,24649.0
2020-11-09 13:30:00,45.72,45.77,45.69,45.71,30851.0,41.3024,41.3475,41.2753,41.2933,30851.0
2020-11-09 13:35:00,45.71,45.71,45.55,45.55,35956.0,41.2933,41.2933,41.1488,41.1488,35956.0
2020-11-09 13:40:00,45.54,45.54,45.43,45.46,44812.0,41.1397,41.1397,41.0404,41.0675,44812.0
2020-11-09 13:45:00,45.46,45.5,45.43,45.43,36630.0,41.0675,41.1036,41.0404,41.0404,36630.0
2020-11-09 13:50:00,45.43,45.44,45.34,45.4,30892.0,41.0404,41.0494,40.9591,41.0133,30892.0
2020-11-09 13:55:00,45.39,45.44,45.35,45.36,33746.0,41.0042,41.0494,40.9681,40.9771,33746.0
2020-11-09 14:00:00,45.38,45.44,45.35,45.39,51002.0,40.9952,41.0494,40.9681,41.0042,51002.0
2020-11-09 14:05:00,45.39,45.47,45.33,45.37,54053.0,41.0042,41.0765,40.95,40.9862,54053.0
2020-11-09 14:10:00,45.36,45.36,45.25,45.3,33625.0,40.9771,40.9771,40.8778,40.9229,33625.0
2020-11-09 14:15:00,45.3,45.34,45.28,45.3,26893.0,40.9229,40.9591,40.9049,40.9229,26893.0
2020-11-09 14:20:00,45.3,45.33,45.23,45.3,37743.0,40.9229,40.95,40.8597,40.9229,37743.0
2020-11-09 14:25:00,45.28,45.41,45.28,45.33,55594.0,40.9049,41.0223,40.9049,40.95,55594.0
2020-11-09 14:30:00,45.31,45.32,45.18,45.19,39351.0,40.932,40.941,40.8145,40.8236,39351.0
2020-11-09 14:35:00,45.18,45.29,45.17,45.23,49705.0,40.8145,40.9139,40.8055,40.8597,49705.0
2020-11-09 14:40:00,45.23,45.24,45.13,45.15,56833.0,40.8597,40.8687,40.7694,40.7874,56833.0
2020-11-09 14:45:00,45.16,45.2,45.07,45.19,73363.0,40.7965,40.8326,40.7152,40.8236,73363.0
2020-11-09 14:50:00,45.19,45.19,45.02,45.02,76023.0,40.8236,40.8236,40.67,40.67,76023.0
2020-11-09 14:55:00,45.03,45.07,44.98,45.06,53287.0,40.679,40.7152,40.6339,40.7061,53287.0
2020-11-09 15:00:00,45.07,45.11,45.02,45.04,95828.0,40.7152,40.7513,40.67,40.6881,95828.0
2020-11-09 15:05:00,45.04,45.08,44.99,45.05,65339.0,40.6881,40.7242,40.6429,40.6971,65339.0
2020-11-09 15:10:00,45.05,45.11,44.99,45.0,73568.0,40.6971,40.7513,40.6429,40.6519,73568.0
2020-11-09 15:15:00,45.0,45.17,45.0,45.01,93658.0,40.6519,40.8055,40.6519,40.661,93658.0
2020-11-09 15:20:00,45.01,45.09,44.93,45.09,91418.0,40.661,40.7332,40.5887,40.7332,91418.0
2020-11-09 15:25:00,45.09,45.11,44.91,44.94,73746.0,40.7332,40.7513,40.5706,40.5977,73746.0
2020-11-09 15:30:00,44.94,45.05,44.93,45.03,67608.0,40.5977,40.6971,40.5887,40.679,67608.0
2020-11-09 15:35:00,45.03,45.08,44.99,45.04,73313.0,40.679,40.7242,40.6429,40.6881,73313.0
2020-11-09 15:40:00,45.04,45.04,44.92,44.95,56866.0,40.6881,40.6881,40.5797,40.6068,56866.0
2020-11-09 15:45:00,44.95,44.95,44.72,44.74,80617.0,40.6068,40.6068,40.399,40.417,80617.0
2020-11-09 15:50:00,44.72,44.77,44.57,44.6,156584.0,40.399,40.4441,40.2635,40.2906,156584.0
2020-11-09 15:55:00,44.59,44.6,44.4,44.42,339198.0,40.2815,40.2906,40.1099,40.128,339198.0
2020-11-10 09:30:00,44.74,44.88,44.44,44.72,90452.0,40.417,40.5435,40.146,40.399,90452.0
2020-11-10 09:35:00,44.7,44.99,44.65,44.96,152891.0,40.3809,40.6429,40.3357,40.6158,152891.0
2020-11-10 09:40:00,44.96,45.11,44.86,45.0,239702.0,40.6158,40.7513,40.5255,40.6519,239702.0
2020-11-10 09:45:00,44.99,45.1,44.92,45.01,129894.0,40.6429,40.7423,40.5797,40.661,129894.0
2020-11-10 09:50:00,45.01,45.17,44.99,45.03,127695.0,40.661,40.8055,40.6429,40.679,127695.0
2020-11-10 09:55:00,45.02,45.24,45.02,45.24,90322.0,40.67,40.8687,40.67,40.8687,90322.0
2020-11-10 10:00:00,45.24,45.25,45.12,45.22,76823.0,40.8687,40.8778,40.7603,40.8507,76823.0
2020-11-10 10:05:00,45.2,45.29,45.1,45.23,315111.0,40.8326,40.9139,40.7423,40.8597,315111.0
2020-11-10 10:10:00,45.24,45.29,45.13,45.22,97430.0,40.8687,40.9139,40.7694,40.8507,97430.0
2020-11-10 10:15:00,45.21,45.31,45.17,45.25,138228.0,40.8416,40.932,40.8055,40.8778,138228.0
2020-11-10 10:20:00,45.24,45.24,44.99,45.06,410958.0,40.8687,40.8687,40.6429,40.7061,410958.0
2020-11-10 10:25:00,45.08,45.09,44.94,44.98,64391.0,40.7242,40.7332,40.5977,40.6339,64391.0
2020-11-10 10:30:00,44.97,44.98,44.83,44.9,68726.0,40.6248,40.6339,40.4984,40.5616,68726.0
2020-11-10 10:35:00,44.88,44.88,44.59,44.67,100048.0,40.5435,40.5435,40.2815,40.3538,100048.0
2020-11-10 10:40:00,44.66,44.8,44.66,44.76,150254.0,40.3448,40.4713,40.3448,40.4351,150254.0
2020-11-10 10:45:00,44.77,44.89,44.72,44.89,144377.0,40.4441,40.5526,40.399,40.5526,144377.0
2020-11-10 10:50:00,44.88,45.02,44.87,44.94,43539.0,40.5435,40.67,40.5345,40.5977,43539.0
2020-11-10 10:55:00,44.95,45.01,44.89,44.89,64294.0,40.6068,40.661,40.5526,40.5526,64294.0
2020-11-10 11:00:00,44.89,44.98,44.87,44.97,40223.0,40.5526,40.6339,40.5345,40.6248,40223.0
2020-11-10 11:05:00,44.97,44.98,44.84,44.94,112952.0,40.6248,40.6339,40.5074,40.5977,112952.0
2020-11-10 11:10:00,44.93,44.99,44.9,44.94,56439.0,40.5887,40.6429,40.5616,40.5977,56439.0
2020-11-10 11:15:00,44.95,44.96,44.81,44.81,41782.0,40.6068,40.6158,40.4803,40.4803,41782.0
2020-11-10 11:20:00,44.8,44.83,44.74,44.8,69284.0,40.4713,40.4984,40.417,40.4713,69284.0
2020-11-10 11:25:00,44.8,44.92,44.8,44.82,29848.0,40.4713,40.5797,40.4713,40.4893,29848.0
2020-11-10 11:30:00,44.82,44.84,44.66,44.66,27295.0,40.4893,40.5074,40.3448,40.3448,27295.0
2020-11-10 11:35:00,44.66,44.67,44.59,44.67,33433.0,40.3448,40.3538,40.2815,40.3538,33433.0
2020-11-10 11:40:00,44.68,44.8,44.67,44.75,33374.0,40.3628,40.4713,40.3538,40.4261,33374.0
2020-11-10 11:45:00,44.75,44.75,44.65,44.66,31834.0,40.4261,40.4261,40.3357,40.3448,31834.0
2020-11-10 11:50:00,44.66,44.71,44.62,44.7,33205.0,40.3448,40.3899,40.3086,40.3809,33205.0
2020-11-10 11:55:00,44.71,44.78,44.7,44.71,31463.0,40.3899,40.4532,40.3809,40.3899,31463.0
2020-11-10 12:00:00,44.71,44.84,44.7,44.77,34996.0,40.3899,40.5074,40.3809,40.4441,34996.0
2020-11-10 12:05:00,44.77,44.77,44.63,44.64,33637.0,40.4441,40.4441,40.3177,40.3267,33637.0
2020-11-10 12:10:00,44.64,44.65,44.56,44.6,33764.0,40.3267,40.3357,40.2544,40.2906,33764.0
2020-11-10 12:15:00,44.61,44.63,44.55,44.6,55897.0,40.2996,40.3177,40.2454,40.2906,55897.0
2020-11-10 12:20:00,44.6,44.62,44.52,44.53,50872.0,40.2906,40.3086,40.2183,40.2273,50872.0
2020-11-10 12:25:00,44.53,44.53,44.4,44.41,35115.0,40.2273,40.2273,40.1099,40.1189,35115.0
2020-11-10 12:30:00,44.41,44.44,44.33,44.34,33585.0,40.1189,40.146,40.0467,40.0557,33585.0
2020-11-10 12:35:00,44.36,44.36,44.27,44.28,73378.0,40.0738,40.0738,39.9925,40.0015,73378.0
2020-11-10 12:40:00,44.27,44.37,44.26,44.33,27406.0,39.9925,40.0828,39.9834,40.0467,27406.0
2020-11-10 12:45:00,44.33,44.41,44.33,44.37,33394.0,40.0467,40.1189,40.0467,40.0828,33394.0
2020-11-10 12:50:00,44.36,44.41,44.3,44.37,32555.0,40.0738,40.1189,40.0196,40.0828,32555.0
2020-11-10 12:55:00,44.37,44.46,44.32,44.46,34907.0,40.0828,40.1641,40.0376,40.1641,34907.0
2020-11-10 13:00:00,44.46,44.48,44.41,44.42,26781.0,40.1641,40.1822,40.1189,40.128,26781.0
2020-11-10 13:05:00,44.43,44.44,44.36,44.41,22609.0,40.137,40.146,40.0738,40.1189,22609.0
2020-11-10 13:10:00,44.41,44.44,44.38,44.42,26406.0,40.1189,40.146,40.0918,40.128,26406.0
2020-11-10 13:15:00,44.42,44.51,44.41,44.48,38050.0,40.128,40.2093,40.1189,40.1822,38050.0
2020-11-10 13:20:00,44.48,44.48,44.32,44.33,49176.0,40.1822,40.1822,40.0376,40.0467,49176.0
2020-11-10 13:25:00,44.34,44.39,44.32,44.38,16219.0,40.0557,40.1009,40.0376,40.0918,16219.0
2020-11-10 13:30:00,44.38,44.38,44.28,44.32,64141.0,40.0918,40.0918,40.0015,40.0376,64141.0
2020-11-10 13:35:00,44.32,44.39,44.32,44.37,37671.0,40.0376,40.1009,40.0376,40.0828,37671.0
2020-11-10 13:40:00,44.37,44.37,44.31,44.35,21804.0,40.0828,40.0828,40.0286,40.0647,21804.0
2020-11-10 13:45:00,44.36,44.37,44.31,44.33,35632.0,40.0738,40.0828,40.0286,40.0467,35632.0
2020-11-10 13:50:00,44.33,44.33,44.23,44.31,34997.0,40.0467,40.0467,39.9563,40.0286,34997.0
2020-11-10 13:55:00,44.31,44.37,44.26,44.34,53955.0,40.0286,40.0828,39.9834,40.0557,53955.0
2020-11-10 14:00:00,44.34,44.4,44.27,44.4,97792.0,40.0557,40.1099,39.9925,40.1099,97792.0
2020-11-10 14:05:00,44.41,44.56,44.4,44.55,51599.0,40.1189,40.2544,40.1099,40.2454,51599.0
2020-11-10 14:10:00,44.55,44.58,44.48,44.57,63701.0,40.2454,40.2725,40.1822,40.2635,63701.0
2020-11-10 14:15:00,44.57,44.61,44.51,44.57,49994.0,40.2635,40.2996,40.2093,40.2635,49994.0
2020-11-10 14:20:00,44.57,44.61,44.53,44.57,64066.0,40.2635,40.2996,40.2273,40.2635,64066.0
2020-11-10 14:25:00,44.57,44.62,44.48,44.5,40136.0,40.2635,40.3086,40.1822,40.2002,40136.0
2020-11-10 14:30:00,44.5,44.53,44.47,44.5,23369.0,40.2002,40.2273,40.1731,40.2002,23369.0
2020-11-10 14:35:00,44.5,44.5,44.41,44.48,28525.0,40.2002,40.2002,40.1189,40.1822,28525.0
2020-11-10 14:40:00,44.47,44.49,44.36,44.4,58682.0,40.1731,40.1912,40.0738,40.1099,58682.0
2020-11-10 14:45:00,44.4,44.41,44.34,44.36,29089.0,40.1099,40.1189,40.0557,40.0738,29089.0
2020-11-10 14:50:00,44.37,44.45,44.35,44.41,47299.0,40.0828,40.1551,40.0647,40.1189,47299.0
2020-11-10 14:55:00,44.42,44.51,44.42,44.49,22234.0,40.128,40.2093,40.128,40.1912,22234.0
2020-11-10 15:00:00,44.49,44.55,44.48,44.51,48207.0,40.1912,40.2454,40.1822,40.2093,48207.0
2020-11-10 15:05:00,44.51,44.54,44.48,44.52,30862.0,40.2093,40.2364,40.1822,40.2183,30862.0
2020-11-10 15:10:00,44.53,44.57,44.5,44.54,28096.0,40.2273,40.2635,40.2002,40.2364,28096.0
2020-11-10 15:15:00,44.54,44.6,44.53,44.57,77920.0,40.2364,40.2906,40.2273,40.2635,77920.0
2020-11-10 15:20:00,44.56,44.58,44.5,44.54,98447.0,40.2544,40.2725,40.2002,40.2364,98447.0
2020-11-10 15:25:00,44.54,44.56,44.49,44.54,95184.0,40.2364,40.2544,40.1912,40.2364,95184.0
2020-11-10 15:30:00,44.54,44.54,44.44,44.49,58768.0,40.2364,40.2364,40.146,40.1912,58768.0
2020-11-10 15:35:00,44.49,44.53,44.37,44.39,126375.0,40.1912,40.2273,40.0828,40.1009,126375.0
2020-11-10 15:40:00,44.39,44.43,44.34,44.4,119961.0,40.1009,40.137,40.0557,40.1099,119961.0
2020-11-10 15:45:00,44.4,44.51,44.39,44.5,81952.0,40.1099,40.2093,40.1009,40.2002,81952.0
2020-11-10 15:50:00,44.5,44.55,44.38,44.4,215649.0,40.2002,40.2454,40.0918,40.1099,215649.0
2020-11-10 15:55:00,44.4,44.42,44.27,44.42,581166.0,40.1099,40.128,39.9925,40.128,581166.0
2020-11-11 09:30:00,44.8,44.97,44.6,44.79,52195.0,40.4713,40.6248,40.2906,40.4622,52195.0
2020-11-11 09:35:00,44.8,44.83,44.59,44.61,20744.0,40.4713,40.4984,40.2815,40.2996,20744.0
2020-11-11 09:40:00,44.58,44.61,44.32,44.33,23917.0,40.2725,40.2996,40.0376,40.0467,23917.0
2020-11-11 09:45:00,44.35,44.35,44.02,44.02,84216.0,40.0647,40.0647,39.7666,39.7666,84216.0
2020-11-11 09:50:00,44.04,44.3,44.0,44.27,37586.0,39.7847,40.0196,39.7486,39.9925,37586.0
2020-11-11 09:55:00,44.27,44.3,44.09,44.13,15556.0,39.9925,40.0196,39.8299,39.866,15556.0
2020-11-11 10:00:00,44.13,44.16,44.05,44.12,19711.0,39.866,39.8931,39.7937,39.857,19711.0
2020-11-11 10:05:00,44.12,44.2,44.08,44.19,44806.0,39.857,39.9292,39.8208,39.9202,44806.0
2020-11-11 10:10:00,44.19,44.29,44.1,44.22,38146.0,39.9202,40.0105,39.8389,39.9473,38146.0
2020-11-11 10:15:00,44.22,44.22,43.99,44.03,48984.0,39.9473,39.9473,39.7395,39.7757,48984.0
2020-11-11 10:20:00,44.03,44.14,44.03,44.07,35257.0,39.7757,39.875,39.7757,39.8118,35257.0
2020-11-11 10:25:00,44.05,44.18,44.05,44.09,21793.0,39.7937,39.9112,39.7937,39.8299,21793.0
2020-11-11 10:30:00,44.09,44.11,43.92,44.01,101431.0,39.8299,39.8479,39.6763,39.7576,101431.0
2020-11-11 10:35:00,44.02,44.2,44.0,44.18,59675.0,39.7666,39.9292,39.7486,39.9112,59675.0
2020-11-11 10:40:00,44.18,44.21,44.08,44.09,74716.0,39.9112,39.9383,39.8208,39.8299,74716.0
2020-11-11 10:45:00,44.1,44.16,44.01,44.15,42855.0,39.8389,39.8931,39.7576,39.8841,42855.0
2020-11-11 10:50:00,44.15,44.16,44.03,44.06,25771.0,39.8841,39.8931,39.7757,39.8028,25771.0
2020-11-11 10:55:00,44.05,44.15,44.03,44.13,48356.0,39.7937,39.8841,39.7757,39.866,48356.0
2020-11-11 11:00:00,44.13,44.24,44.06,44.2,57086.0,39.866,39.9654,39.8028,39.9292,57086.0
2020-11-11 11:05:00,44.2,44.21,44.08,44.11,104470.0,39.9292,39.9383,39.8208,39.8479,104470.0
2020-11-11 11:10:00,44.12,44.19,44.12,44.15,39288.0,39.857,39.9202,39.857,39.8841,39288.0
2020-11-11 11:15:00,44.15,44.24,44.1,44.21,57335.0,39.8841,39.9654,39.8389,39.9383,57335.0
2020-11-11 11:20:00,44.22,44.22,44.13,44.14,15015.0,39.9473,39.9473,39.866,39.875,15015.0
2020-11-11 11:25:00,44.15,44.15,44.09,44.14,46399.0,39.8841,39.8841,39.8299,39.875,46399.0
2020-11-11 11:30:00,44.14,44.16,44.1,44.12,28830.0,39.875,39.8931,39.8389,39.857,28830.0
2020-11-11 11:35:00,44.12,44.18,44.0,44.15,379190.0,39.857,39.9112,39.7486,39.8841,379190.0
2020-11-11 11:40:00,44.16,44.35,44.15,44.29,163669.0,39.8931,40.0647,39.8841,40.0105,163669.0
2020-11-11 11:45:00,44.28,44.33,44.23,44.32,34096.0,40.0015,40.0467,39.9563,40.0376,34096.0
2020-11-11 11:50:00,44.33,44.33,44.27,44.28,26019.0,40.0467,40.0467,39.9925,40.0015,26019.0
2020-11-11 11:55:00,44.29,44.36,44.29,44.36,34199.0,40.0105,40.0738,40.0105,40.0738,34199.0
2020-11-11 12:00:00,44.35,44.36,44.22,44.26,32216.0,40.0647,40.0738,39.9473,39.9834,32216.0
2020-11-11 12:05:00,44.27,44.28,44.18,44.19,34944.0,39.9925,40.0015,39.9112,39.9202,34944.0
2020-11-11 12:10:00,44.19,44.2,44.14,44.15,11297.0,39.9202,39.9292,39.875,39.8841,11297.0
2020-11-11 12:15:00,44.16,44.2,44.15,44.19,25721.0,39.8931,39.9292,39.8841,39.9202,25721.0
2020-11-11 12:20:00,44.2,44.21,44.18,44.19,19759.0,39.9292,39.9383,39.9112,39.9202,19759.0
2020-11-11 12:25:00,44.19,44.21,44.18,44.2,16251.0,39.9202,39.9383,39.9112,39.9292,16251.0
2020-11-11 12:30:00,44.2,44.21,44.14,44.18,37628.0,39.9292,39.9383,39.875,39.9112,37628.0
2020-11-11 12:35:00,44.19,44.22,44.11,44.15,83468.0,39.9202,39.9473,39.8479,39.8841,83468.0
2020-11-11 12:40:00,44.16,44.19,44.09,44.1,48703.0,39.8931,39.9202,39.8299,39.8389,48703.0
2020-11-11 12:45:00,44.1,44.12,44.04,44.09,66682.0,39.8389,39.857,39.7847,39.8299,66682.0
2020-11-11 12:50:00,44.09,44.09,44.04,44.05,23488.0,39.8299,39.8299,39.7847,39.7937,23488.0
2020-11-11 12:55:00,44.05,44.06,44.03,44.05,16402.0,39.7937,39.8028,39.7757,39.7937,16402.0
2020-11-11 13:00:00,44.04,44.06,44.0,44.01,59184.0,39.7847,39.8028,39.7486,39.7576,59184.0
2020-11-11 13:05:00,44.02,44.06,44.01,44.05,173464.0,39.7666,39.8028,39.7576,39.7937,173464.0
2020-11-11 13:10:00,44.05,44.06,44.04,44.05,46414.0,39.7937,39.8028,39.7847,39.7937,46414.0
2020-11-11 13:15:00,44.05,44.17,44.04,44.04,85824.0,39.7937,39.9021,39.7847,39.7847,85824.0
2020-11-11 13:20:00,44.05,44.12,44.01,44.11,88795.0,39.7937,39.857,39.7576,39.8479,88795.0
2020-11-11 13:25:00,44.11,44.11,44.0,44.09,62808.0,39.8479,39.8479,39.7486,39.8299,62808.0
2020-11-11 13:30:00,44.1,44.1,44.05,44.08,20545.0,39.8389,39.8389,39.7937,39.8208,20545.0
2020-11-11 13:35:00,44.07,44.12,44.06,44.1,130585.0,39.8118,39.857,39.8028,39.8389,130585.0
2020-11-11 13:40:00,44.1,44.1,44.06,44.1,17807.0,39.8389,39.8389,39.8028,39.8389,17807.0
2020-11-11 13:45:00,44.09,44.13,44.08,44.09,52115.0,39.8299,39.866,39.8208,39.8299,52115.0
2020-11-11 13:50:00,44.09,44.24,44.0,44.24,583876.0,39.8299,39.9654,39.7486,39.9654,583876.0
2020-11-11 13:55:00,44.23,44.25,44.2,44.21,19988.0,39.9563,39.9744,39.9292,39.9383,19988.0
2020-11-11 14:00:00,44.21,44.3,44.02,44.26,187233.0,39.9383,40.0196,39.7666,39.9834,187233.0
2020-11-11 14:05:00,44.25,44.26,44.21,44.25,24101.0,39.9744,39.9834,39.9383,39.9744,24101.0
2020-11-11 14:10:00,44.25,44.28,44.17,44.19,49589.0,39.9744,40.0015,39.9021,39.9202,49589.0
2020-11-11 14:15:00,44.19,44.33,44.19,44.33,28922.0,39.9202,40.0467,39.9202,40.0467,28922.0
2020-11-11 14:20:00,44.33,44.35,44.16,44.23,70835.0,40.0467,40.0647,39.8931,39.9563,70835.0
2020-11-11 14:25:00,44.23,44.26,44.11,44.19,82348.0,39.9563,39.9834,39.8479,39.9202,82348.0
2020-11-11 14:30:00,44.19,44.25,44.18,44.24,34267.0,39.9202,39.9744,39.9112,39.9654,34267.0
2020-11-11 14:35:00,44.24,44.27,44.2,44.23,82310.0,39.9654,39.9925,39.9292,39.9563,82310.0
2020-11-11 14:40:00,44.22,44.23,44.13,44.23,63237.0,39.9473,39.9563,39.866,39.9563,63237.0
2020-11-11 14:45:00,44.23,44.25,44.15,44.17,25702.0,39.9563,39.9744,39.8841,39.9021,25702.0
2020-11-11 14:50:00,44.18,44.21,44.16,44.19,25734.0,39.9112,39.9383,39.8931,39.9202,25734.0
2020-11-11 14:55:00,44.18,44.24,44.17,44.22,48474.0,39.9112,39.9654,39.9021,39.9473,48474.0
2020-11-11 15:00:00,44.21,44.22,44.17,44.18,37909.0,39.9383,39.9473,39.9021,39.9112,37909.0
2020-11-11 15:05:00,44.18,44.26,44.17,44.25,20340.0,39.9112,39.9834,39.9021,39.9744,20340.0
2020-11-11 15:10:00,44.24,44.25,44.2,44.23,36597.0,39.9654,39.9744,39.9292,39.9563,36597.0
2020-11-11 15:15:00,44.24,44.25,44.18,44.22,145487.0,39.9654,39.9744,39.9112,39.9473,145487.0
2020-11-11 15:20:00,44.22,44.23,44.09,44.13,578901.0,39.9473,39.9563,39.8299,39.866,578901.0
2020-11-11 15:25:00,44.13,44.16,44.11,44.15,39246.0,39.866,39.8931,39.8479,39.8841,39246.0
2020-11-11 15:30:00,44.15,44.23,44.1,44.22,43450.0,39.8841,39.9563,39.8389,39.9473,43450.0
2020-11-11 15:35:00,44.22,44.27,44.18,44.21,87875.0,39.9473,39.9925,39.9112,39.9383,87875.0
2020-11-11 15:40:00,44.2,44.26,44.2,44.23,168392.0,39.9292,39.9834,39.9292,39.9563,168392.0
2020-11-11 15:45:00,44.23,44.29,44.2,44.25,219705.0,39.9563,40.0105,39.9292,39.9744,219705.0
2020-11-11 15:50:00,44.26,44.29,44.2,44.21,256173.0,39.9834,40.0105,39.9292,39.9383,256173.0
2020-11-11 15:55:00,44.21,44.22,44.0,44.0,841801.0,39.9383,39.9473,39.7486,39.7486,841801.0
2020-11-12 09:30:00,43.84,43.91,43.55,43.76,86276.0,39.604,39.6672,39.342,39.5317,86276.0
2020-11-12 09:35:00,43.79,44.03,43.75,43.77,37944.0,39.5588,39.7757,39.5227,39.5408,37944.0
2020-11-12 09:40:00,43.82,43.94,43.73,43.75,19874.0,39.5859,39.6943,39.5046,39.5227,19874.0
2020-11-12 09:45:00,43.75,43.78,43.63,43.63,36771.0,39.5227,39.5498,39.4143,39.4143,36771.0
2020-11-12 09:50:00,43.62,43.77,43.62,43.69,61041.0,39.4053,39.5408,39.4053,39.4685,61041.0
2020-11-12 09:55:00,43.7,43.71,43.58,43.59,145224.0,39.4775,39.4866,39.3691,39.3782,145224.0
2020-11-12 10:00:00,43.58,43.64,43.5,43.63,49716.0,39.3691,39.4233,39.2969,39.4143,49716.0
2020-11-12 10:05:00,43.63,43.73,43.55,43.67,54122.0,39.4143,39.5046,39.342,39.4504,54122.0
2020-11-12 10:10:00,43.64,43.76,43.61,43.67,40237.0,39.4233,39.5317,39.3962,39.4504,40237.0
2020-11-12 10:15:00,43.67,43.72,43.61,43.61,30180.0,39.4504,39.4956,39.3962,39.3962,30180.0
2020-11-12 10:20:00,43.65,43.78,43.61,43.71,24526.0,39.4324,39.5498,39.3962,39.4866,24526.0
2020-11-12 10:25:00,43.71,43.73,43.62,43.67,19260.0,39.4866,39.5046,39.4053,39.4504,19260.0
2020-11-12 10:30:00,43.67,43.69,43.56,43.64,48639.0,39.4504,39.4685,39.3511,39.4233,48639.0
2020-11-12 10:35:00,43.65,43.73,43.59,43.68,124238.0,39.4324,39.5046,39.3782,39.4595,124238.0
2020-11-12 10:40:00,43.69,43.7,43.55,43.59,91993.0,39.4685,39.4775,39.342,39.3782,91993.0
2020-11-12 10:45:00,43.59,43.64,43.53,43.57,78772.0,39.3782,39.4233,39.324,39.3601,78772.0
2020-11-12 10:50:00,43.58,43.58,43.48,43.49,120165.0,39.3691,39.3691,39.2788,39.2878,120165.0
2020-11-12 10:55:00,43.49,43.8,43.47,43.72,130362.0,39.2878,39.5679,39.2698,39.4956,130362.0
2020-11-12 11:00:00,43.72,43.72,43.57,43.68,80999.0,39.4956,39.4956,39.3601,39.4595,80999.0
2020-11-12 11:05:00,43.68,43.71,43.67,43.69,33902.0,39.4595,39.4866,39.4504,39.4685,33902.0
2020-11-12 11:10:00,43.69,43.71,43.63,43.69,30616.0,39.4685,39.4866,39.4143,39.4685,30616.0
2020-11-12 11:15:00,43.69,43.69,43.62,43.65,22617.0,39.4685,39.4685,39.4053,39.4324,22617.0
2020-11-12 11:20:00,43.65,43.69,43.63,43.67,21275.0,39.4324,39.4685,39.4143,39.4504,21275.0
2020-11-12 11:25:00,43.68,43.69,43.63,43.65,27685.0,39.4595,39.4685,39.4143,39.4324,27685.0
2020-11-12 11:30:00,43.65,43.72,43.65,43.72,30844.0,39.4324,39.4956,39.4324,39.4956,30844.0
2020-11-12 11:35:00,43.72,43.79,43.7,43.73,30609.0,39.4956,39.5588,39.4775,39.5046,30609.0
2020-11-12 11:40:00,43.73,43.79,43.68,43.68,137989.0,39.5046,39.5588,39.4595,39.4595,137989.0
2020-11-12 11:45:00,43.71,43.84,43.7,43.7,39191.0,39.4866,39.604,39.4775,39.4775,39191.0
2020-11-12 11:50:00,43.69,43.8,43.67,43.76,21110.0,39.4685,39.5679,39.4504,39.5317,21110.0
2020-11-12 11:55:00,43.76,43.8,43.7,43.79,48884.0,39.5317,39.5679,39.4775,39.5588,48884.0
2020-11-12 12:00:00,43.79,43.8,43.67,43.75,80589.0,39.5588,39.5679,39.4504,39.5227,80589.0
2020-11-12 12:05:00,43.75,43.85,43.7,43.83,84672.0,39.5227,39.613,39.4775,39.595,84672.0
2020-11-12 12:10:00,43.83,43.95,43.75,43.95,67270.0,39.595,39.7034,39.5227,39.7034,67270.0
2020-11-12 12:15:00,43.95,43.97,43.85,43.89,75068.0,39.7034,39.7214,39.613,39.6492,75068.0
2020-11-12 12:20:00,43.9,43.98,43.9,43.96,17986.0,39.6582,39.7305,39.6582,39.7124,17986.0
2020-11-12 12:25:00,43.96,43.96,43.83,43.84,15575.0,39.7124,39.7124,39.595,39.604,15575.0
2020-11-12 12:30:00,43.85,43.89,43.8,43.83,11046.0,39.613,39.6492,39.5679,39.595,11046.0
2020-11-12 12:35:00,43.82,43.84,43.72,43.77,15203.0,39.5859,39.604,39.4956,39.5408,15203.0
2020-11-12 12:40:00,43.77,43.77,43.7,43.71,12715.0,39.5408,39.5408,39.4775,39.4866,12715.0
2020-11-12 12:45:00,43.71,43.75,43.63,43.63,18486.0,39.4866,39.5227,39.4143,39.4143,18486.0
2020-11-12 12:50:00,43.64,43.67,43.58,43.64,16110.0,39.4233,39.4504,39.3691,39.4233,16110.0
2020-11-12 12:55:00,43.65,43.74,43.64,43.73,42159.0,39.4324,39.5137,39.4233,39.5046,42159.0
2020-11-12 13:00:00,43.73,43.78,43.71,43.73,39694.0,39.5046,39.5498,39.4866,39.5046,39694.0
2020-11-12 13:05:00,43.74,43.77,43.61,43.71,54562.0,39.5137,39.5408,39.3962,39.4866,54562.0
2020-11-12 13:10:00,43.71,43.72,43.58,43.68,10100.0,39.4866,39.4956,39.3691,39.4595,10100.0
2020-11-12 13:15:00,43.68,43.69,43.54,43.6,18324.0,39.4595,39.4685,39.333,39.3872,18324.0
2020-11-12 13:20:00,43.6,43.69,43.6,43.62,16931.0,39.3872,39.4685,39.3872,39.4053,16931.0
2020-11-12 13:25:00,43.62,43.67,43.6,43.65,19144.0,39.4053,39.4504,39.3872,39.4324,19144.0
2020-11-12 13:30:00,43.65,43.76,43.63,43.69,86920.0,39.4324,39.5317,39.4143,39.4685,86920.0
2020-11-12 13:35:00,43.68,43.72,43.65,43.69,149632.0,39.4595,39.4956,39.4324,39.4685,149632.0
2020-11-12 13:40:00,43.69,43.7,43.62,43.65,13302.0,39.4685,39.4775,39.4053,39.4324,13302.0
2020-11-12 13:45:00,43.65,43.65,43.6,43.6,23526.0,39.4324,39.4324,39.3872,39.3872,23526.0
2020-11-12 13:50:00,43.59,43.69,43.59,43.64,21815.0,39.3782,39.4685,39.3782,39.4233,21815.0
2020-11-12 13:55:00,43.63,43.65,43.6,43.61,41373.0,39.4143,39.4324,39.3872,39.3962,41373.0
2020-11-12 14:00:00,43.61,43.67,43.6,43.66,19959.0,39.3962,39.4504,39.3872,39.4414,19959.0
2020-11-12 14:05:00,43.68,43.7,43.63,43.68,29343.0,39.4595,39.4775,39.4143,39.4595,29343.0
2020-11-12 14:10:00,43.68,43.7,43.61,43.63,48604.0,39.4595,39.4775,39.3962,39.4143,48604.0
2020-11-12 14:15:00,43.63,43.64,43.57,43.6,17479.0,39.4143,39.4233,39.3601,39.3872,17479.0
2020-11-12 14:20:00,43.6,43.72,43.59,43.66,25811.0,39.3872,39.4956,39.3782,39.4414,25811.0
2020-11-12 14:25:00,43.67,43.67,43.6,43.63,24520.0,39.4504,39.4504,39.3872,39.4143,24520.0
2020-11-12 14:30:00,43.61,43.69,43.59,43.62,25695.0,39.3962,39.4685,39.3782,39.4053,25695.0
2020-11-12 14:35:00,43.61,43.63,43.58,43.59,16788.0,39.3962,39.4143,39.3691,39.3782,16788.0
2020-11-12 14:40:00,43.59,43.59,43.52,43.52,14899.0,39.3782,39.3782,39.3149,39.3149,14899.0
2020-11-12 14:45:00,43.52,43.57,43.51,43.56,19423.0,39.3149,39.3601,39.3059,39.3511,19423.0
2020-11-12 14:50:00,43.57,43.58,43.5,43.5,18928.0,39.3601,39.3691,39.2969,39.2969,18928.0
2020-11-12 14:55:00,43.5,43.57,43.5,43.55,24848.0,39.2969,39.3601,39.2969,39.342,24848.0
2020-11-12 15:00:00,43.55,43.57,43.5,43.51,24226.0,39.342,39.3601,39.2969,39.3059,24226.0
2020-11-12 15:05:00,43.51,43.51,43.45,43.49,25175.0,39.3059,39.3059,39.2517,39.2878,25175.0
2020-11-12 15:10:00,43.5,43.56,43.49,43.54,44564.0,39.2969,39.3511,39.2878,39.333,44564.0
2020-11-12 15:15:00,43.55,43.66,43.52,43.65,37387.0,39.342,39.4414,39.3149,39.4324,37387.0
2020-11-12 15:20:00,43.65,43.69,43.64,43.68,36865.0,39.4324,39.4685,39.4233,39.4595,36865.0
2020-11-12 15:25:00,43.68,43.71,43.63,43.7,32169.0,39.4595,39.4866,39.4143,39.4775,32169.0
2020-11-12 15:30:00,43.7,43.7,43.59,43.6,39795.0,39.4775,39.4775,39.3782,39.3872,39795.0
2020-11-12 15:35:00,43.6,43.75,43.57,43.72,92212.0,39.3872,39.5227,39.3601,39.4956,92212.0
2020-11-12 15:40:00,43.73,43.9,43.72,43.87,89031.0,39.5046,39.6582,39.4956,39.6311,89031.0
2020-11-12 15:45:00,43.88,43.89,43.76,43.81,44966.0,39.6401,39.6492,39.5317,39.5769,44966.0
2020-11-12 15:50:00,43.83,43.97,43.83,43.95,75617.0,39.595,39.7214,39.595,39.7034,75617.0
2020-11-12 15:55:00,43.95,43.99,43.79,43.8,583890.0,39.7034,39.7395,39.5588,39.5679,583890.0
2020-11-13 09:30:00,44.19,44.7,44.19,44.62,44970.0,39.9202,40.3809,39.9202,40.3086,44970.0
2020-11-13 09:35:00,44.65,44.68,44.49,44.5,67041.0,40.3357,40.3628,40.1912,40.2002,67041.0
2020-11-13 09:40:00,44.5,44.54,44.42,44.54,36679.0,40.2002,40.2364,40.128,40.2364,36679.0
2020-11-13 09:45:00,44.53,44.82,44.49,44.82,112897.0,40.2273,40.4893,40.1912,40.4893,112897.0
2020-11-13 09:50:00,44.81,44.91,44.66,44.73,117155.0,40.4803,40.5706,40.3448,40.408,117155.0
2020-11-13 09:55:00,44.74,44.88,44.7,44.88,54264.0,40.417,40.5435,40.3809,40.5435,54264.0
2020-11-13 10:00:00,44.87,44.92,44.79,44.8,46658.0,40.5345,40.5797,40.4622,40.4713,46658.0
2020-11-13 10:05:00,44.81,45.0,44.79,45.0,27566.0,40.4803,40.6519,40.4622,40.6519,27566.0
2020-11-13 10:10:00,44.95,44.99,44.86,44.87,34434.0,40.6068,40.6429,40.5255,40.5345,34434.0
2020-11-13 10:15:00,44.86,44.87,44.73,44.76,18215.0,40.5255,40.5345,40.408,40.4351,18215.0
2020-11-13 10:20:00,44.75,44.77,44.72,44.76,32913.0,40.4261,40.4441,40.399,40.4351,32913.0
2020-11-13 10:25:00,44.75,44.87,44.74,44.84,18309.0,40.4261,40.5345,40.417,40.5074,18309.0
2020-11-13 10:30:00,44.84,44.85,44.74,44.77,26582.0,40.5074,40.5164,40.417,40.4441,26582.0
2020-11-13 10:35:00,44.79,44.8,44.5,44.65,1060546.0,40.4622,40.4713,40.2002,40.3357,1060546.0
2020-11-13 10:40:00,44.65,44.76,44.57,44.61,86387.0,40.3357,40.4351,40.2635,40.2996,86387.0
2020-11-13 10:45:00,44.61,44.7,44.46,44.53,647479.0,40.2996,40.3809,40.1641,40.2273,647479.0
2020-11-13 10:50:00,44.5,44.6,44.48,44.53,43210.0,40.2002,40.2906,40.1822,40.2273,43210.0
2020-11-13 10:55:00,44.53,44.54,44.41,44.43,17276.0,40.2273,40.2364,40.1189,40.137,17276.0
2020-11-13 11:00:00,44.43,44.53,44.41,44.41,19864.0,40.137,40.2273,40.1189,40.1189,19864.0
2020-11-13 11:05:00,44.41,44.45,44.34,44.37,16372.0,40.1189,40.1551,40.0557,40.0828,16372.0
2020-11-13 11:10:00,44.36,44.45,44.3,44.39,37923.0,40.0738,40.1551,40.0196,40.1009,37923.0
2020-11-13 11:15:00,44.39,44.5,44.39,44.47,8956.0,40.1009,40.2002,40.1009,40.1731,8956.0
2020-11-13 11:20:00,44.46,44.51,44.39,44.4,30705.0,40.1641,40.2093,40.1009,40.1099,30705.0
2020-11-13 11:25:00,44.4,44.4,44.26,44.33,63693.0,40.1099,40.1099,39.9834,40.0467,63693.0
2020-11-13 11:30:00,44.32,44.4,44.3,44.4,11840.0,40.0376,40.1099,40.0196,40.1099,11840.0
2020-11-13 11:35:00,44.39,44.48,44.38,44.43,19843.0,40.1009,40.1822,40.0918,40.137,19843.0
2020-11-13 11:40:00,44.43,44.48,44.42,44.48,23529.0,40.137,40.1822,40.128,40.1822,23529.0
2020-11-13 11:45:00,44.48,44.51,44.46,44.48,64597.0,40.1822,40.2093,40.1641,40.1822,64597.0
2020-11-13 11:50:00,44.48,44.56,44.48,44.54,23311.0,40.1822,40.2544,40.1822,40.2364,23311.0
2020-11-13 11:55:00,44.55,44.55,44.41,44.43,85246.0,40.2454,40.2454,40.1189,40.137,85246.0
2020-11-13 12:00:00,44.43,44.59,44.37,44.56,117547.0,40.137,40.2815,40.0828,40.2544,117547.0
2020-11-13 12:05:00,44.56,44.61,44.49,44.59,68292.0,40.2544,40.2996,40.1912,40.2815,68292.0
2020-11-13 12:10:00,44.6,44.68,44.59,44.62,24533.0,40.2906,40.3628,40.2815,40.3086,24533.0
2020-11-13 12:15:00,44.61,44.7,44.61,44.67,17872.0,40.2996,40.3809,40.2996,40.3538,17872.0
2020-11-13 12:20:00,44.68,44.69,44.62,44.68,19549.0,40.3628,40.3719,40.3086,40.3628,19549.0
2020-11-13 12:25:00,44.69,44.75,44.66,44.67,13097.0,40.3719,40.4261,40.3448,40.3538,13097.0
2020-11-13 12:30:00,44.67,44.7,44.65,44.69,15647.0,40.3538,40.3809,40.3357,40.3719,15647.0
2020-11-13 12:35:00,44.69,44.71,44.6,44.61,22979.0,40.3719,40.3899,40.2906,40.2996,22979.0
2020-11-13 12:40:00,44.61,44.63,44.59,44.59,11161.0,40.2996,40.3177,40.2815,40.2815,11161.0
2020-11-13 12:45:00,44.59,44.65,44.58,44.59,16864.0,40.2815,40.3357,40.2725,40.2815,16864.0
2020-11-13 12:50:00,44.59,44.62,44.55,44.55,22202.0,40.2815,40.3086,40.2454,40.2454,22202.0
2020-11-13 12:55:00,44.53,44.64,44.52,44.63,20916.0,40.2273,40.3267,40.2183,40.3177,20916.0
2020-11-13 13:00:00,44.64,44.65,44.56,44.58,22598.0,40.3267,40.3357,40.2544,40.2725,22598.0
2020-11-13 13:05:00,44.58,44.63,44.57,44.63,15637.0,40.2725,40.3177,40.2635,40.3177,15637.0
2020-11-13 13:10:00,44.63,44.63,44.57,44.58,13787.0,40.3177,40.3177,40.2635,40.2725,13787.0
2020-11-13 13:15:00,44.58,44.6,44.54,44.58,24216.0,40.2725,40.2906,40.2364,40.2725,24216.0
2020-11-13 13:20:00,44.58,44.58,44.49,44.53,30387.0,40.2725,40.2725,40.1912,40.2273,30387.0
2020-11-13 13:25:00,44.54,44.56,44.51,44.55,27522.0,40.2364,40.2544,40.2093,40.2454,27522.0
2020-11-13 13:30:00,44.55,44.56,44.49,44.51,19538.0,40.2454,40.2544,40.1912,40.2093,19538.0
2020-11-13 13:35:00,44.5,44.55,44.47,44.55,18730.0,40.2002,40.2454,40.1731,40.2454,18730.0
2020-11-13 13:40:00,44.56,44.59,44.55,44.57,17984.0,40.2544,40.2815,40.2454,40.2635,17984.0
2020-11-13 13:45:00,44.57,44.6,44.55,44.57,18767.0,40.2635,40.2906,40.2454,40.2635,18767.0
2020-11-13 13:50:00,44.59,44.59,44.56,44.58,16522.0,40.2815,40.2815,40.2544,40.2725,16522.0
2020-11-13 13:55:00,44.59,44.61,44.53,44.53,28046.0,40.2815,40.2996,40.2273,40.2273,28046.0
2020-11-13 14:00:00,44.54,44.6,44.54,44.57,22583.0,40.2364,40.2906,40.2364,40.2635,22583.0
2020-11-13 14:05:00,44.57,44.61,44.56,44.59,31593.0,40.2635,40.2996,40.2544,40.2815,31593.0
2020-11-13 14:10:00,44.59,44.61,44.58,44.58,27831.0,40.2815,40.2996,40.2725,40.2725,27831.0
2020-11-13 14:15:00,44.59,44.61,44.5,44.6,57201.0,40.2815,40.2996,40.2002,40.2906,57201.0
2020-11-13 14:20:00,44.6,44.62,44.55,44.55,39199.0,40.2906,40.3086,40.2454,40.2454,39199.0
2020-11-13 14:25:00,44.56,44.56,44.54,44.55,12402.0,40.2544,40.2544,40.2364,40.2454,12402.0
2020-11-13 14:30:00,44.55,44.58,44.55,44.55,31512.0,40.2454,40.2725,40.2454,40.2454,31512.0
2020-11-13 14:35:00,44.56,44.6,44.55,44.6,21171.0,40.2544,40.2906,40.2454,40.2906,21171.0
2020-11-13 14:40:00,44.59,44.62,44.58,44.62,33149.0,40.2815,40.3086,40.2725,40.3086,33149.0
2020-11-13 14:45:00,44.62,44.62,44.55,44.57,20873.0,40.3086,40.3086,40.2454,40.2635,20873.0
2020-11-13 14:50:00,44.57,44.6,44.56,44.59,23820.0,40.2635,40.2906,40.2544,40.2815,23820.0
2020-11-13 14:55:00,44.59,44.62,44.57,44.58,26498.0,40.2815,40.3086,40.2635,40.2725,26498.0
2020-11-13 15:00:00,44.58,44.59,44.51,44.52,38859.0,40.2725,40.2815,40.2093,40.2183,38859.0
2020-11-13 15:05:00,44.52,44.55,44.49,44.51,37414.0,40.2183,40.2454,40.1912,40.2093,37414.0
2020-11-13 15:10:00,44.52,44.59,44.49,44.59,24412.0,40.2183,40.2815,40.1912,40.2815,24412.0
2020-11-13 15:15:00,44.6,44.61,44.54,44.61,21162.0,40.2906,40.2996,40.2364,40.2996,21162.0
2020-11-13 15:20:00,44.61,44.61,44.5,44.61,539573.0,40.2996,40.2996,40.2002,40.2996,539573.0
2020-11-13 15:25:00,44.61,44.74,44.6,44.71,80350.0,40.2996,40.417,40.2906,40.3899,80350.0
2020-11-13 15:30:00,44.71,44.74,44.64,44.73,125935.0,40.3899,40.417,40.3267,40.408,125935.0
2020-11-13 15:35:00,44.73,44.76,44.71,44.74,91550.0,40.408,40.4351,40.3899,40.417,91550.0
2020-11-13 15:40:00,44.75,44.76,44.67,44.7,111008.0,40.4261,40.4351,40.3538,40.3809,111008.0
2020-11-13 15:45:00,44.69,44.75,44.68,44.74,117646.0,40.3719,40.4261,40.3628,40.417,117646.0
2020-11-13 15:50:00,44.74,44.79,44.6,44.61,152605.0,40.417,40.4622,40.2906,40.2996,152605.0
2020-11-13 15:55:00,44.61,44.66,44.49,44.66,517435.0,40.2996,40.3448,40.1912,40.3448,517435.0
2020-11-16 09:30:00,45.32,45.39,45.12,45.22,143197.0,40.941,41.0042,40.7603,40.8507,143197.0
2020-11-16 09:35:00,45.22,45.3,45.07,45.16,46426.0,40.8507,40.9229,40.7152,40.7965,46426.0
2020-11-16 09:40:00,45.15,45.15,44.76,44.91,93444.0,40.7874,40.7874,40.4351,40.5706,93444.0
2020-11-16 09:45:00,44.94,44.97,44.74,44.75,44059.0,40.5977,40.6248,40.417,40.4261,44059.0
2020-11-16 09:50:00,44.75,44.91,44.75,44.86,42884.0,40.4261,40.5706,40.4261,40.5255,42884.0
2020-11-16 09:55:00,44.86,44.93,44.77,44.93,91943.0,40.5255,40.5887,40.4441,40.5887,91943.0
2020-11-16 10:00:00,44.93,45.05,44.9,44.94,51595.0,40.5887,40.6971,40.5616,40.5977,51595.0
2020-11-16 10:05:00,44.94,45.16,44.91,45.13,48969.0,40.5977,40.7965,40.5706,40.7694,48969.0
2020-11-16 10:10:00,45.13,45.3,45.11,45.23,82912.0,40.7694,40.9229,40.7513,40.8597,82912.0
2020-11-16 10:15:00,45.25,45.37,45.22,45.34,29766.0,40.8778,40.9862,40.8507,40.9591,29766.0
2020-11-16 10:20:00,45.34,45.38,45.23,45.33,39825.0,40.9591,40.9952,40.8597,40.95,39825.0
2020-11-16 10:25:00,45.36,45.36,45.23,45.34,32409.0,40.9771,40.9771,40.8597,40.9591,32409.0
2020-11-16 10:30:00,45.35,45.35,45.25,45.33,34515.0,40.9681,40.9681,40.8778,40.95,34515.0
2020-11-16 10:35:00,45.33,45.38,45.26,45.37,24056.0,40.95,40.9952,40.8868,40.9862,24056.0
2020-11-16 10:40:00,45.37,45.38,45.28,45.32,41434.0,40.9862,40.9952,40.9049,40.941,41434.0
2020-11-16 10:45:00,45.32,45.35,45.28,45.31,21859.0,40.941,40.9681,40.9049,40.932,21859.0
2020-11-16 10:50:00,45.32,45.32,45.26,45.26,25888.0,40.941,40.941,40.8868,40.8868,25888.0
2020-11-16 10:55:00,45.27,45.37,45.27,45.28,43612.0,40.8958,40.9862,40.8958,40.9049,43612.0
2020-11-16 11:00:00,45.27,45.27,45.19,45.25,20095.0,40.8958,40.8958,40.8236,40.8778,20095.0
2020-11-16 11:05:00,45.25,45.26,45.16,45.18,18657.0,40.8778,40.8868,40.7965,40.8145,18657.0
2020-11-16 11:10:00,45.19,45.22,45.15,45.2,13885.0,40.8236,40.8507,40.7874,40.8326,13885.0
2020-11-16 11:15:00,45.2,45.26,45.19,45.23,44477.0,40.8326,40.8868,40.8236,40.8597,44477.0
2020-11-16 11:20:00,45.23,45.49,45.0,45.12,1574277.0,40.8597,41.0946,40.6519,40.7603,1574277.0
2020-11-16 11:25:00,45.14,45.24,45.0,45.09,320324.0,40.7784,40.8687,40.6519,40.7332,320324.0
2020-11-16 11:30:00,45.09,45.19,45.04,45.19,78138.0,40.7332,40.8236,40.6881,40.8236,78138.0
2020-11-16 11:35:00,45.18,45.3,45.15,45.28,103019.0,40.8145,40.9229,40.7874,40.9049,103019.0
2020-11-16 11:40:00,45.28,45.35,45.24,45.34,116565.0,40.9049,40.9681,40.8687,40.9591,116565.0
2020-11-16 11:45:00,45.35,45.35,45.24,45.34,95557.0,40.9681,40.9681,40.8687,40.9591,95557.0
2020-11-16 11:50:00,45.33,45.42,45.29,45.38,58319.0,40.95,41.0313,40.9139,40.9952,58319.0
2020-11-16 11:55:00,45.38,45.44,45.33,45.34,39114.0,40.9952,41.0494,40.95,40.9591,39114.0
2020-11-16 12:00:00,45.34,45.39,45.34,45.38,25370.0,40.9591,41.0042,40.9591,40.9952,25370.0
2020-11-16 12:05:00,45.38,45.45,45.33,45.45,109847.0,40.9952,41.0584,40.95,41.0584,109847.0
2020-11-16 12:10:00,45.45,45.48,45.31,45.48,96812.0,41.0584,41.0855,40.932,41.0855,96812.0
2020-11-16 12:15:00,45.48,45.5,45.43,45.44,42754.0,41.0855,41.1036,41.0404,41.0494,42754.0
2020-11-16 12:20:00,45.43,45.43,45.3,45.31,40505.0,41.0404,41.0404,40.9229,40.932,40505.0
2020-11-16 12:25:00,45.3,45.32,45.27,45.29,31926.0,40.9229,40.941,40.8958,40.9139,31926.0
2020-11-16 12:30:00,45.28,45.31,45.26,45.28,27051.0,40.9049,40.932,40.8868,40.9049,27051.0
2020-11-16 12:35:00,45.28,45.32,45.27,45.32,18036.0,40.9049,40.941,40.8958,40.941,18036.0
2020-11-16 12:40:00,45.32,45.32,45.27,45.29,38014.0,40.941,40.941,40.8958,40.9139,38014.0
2020-11-16 12:45:00,45.29,45.34,45.26,45.34,11872.0,40.9139,40.9591,40.8868,40.9591,11872.0
2020-11-16 12:50:00,45.34,45.36,45.26,45.3,21999.0,40.9591,40.9771,40.8868,40.9229,21999.0
2020-11-16 12:55:00,45.31,45.36,45.28,45.32,19833.0,40.932,40.9771,40.9049,40.941,19833.0
2020-11-16 13:00:00,45.33,45.33,45.24,45.25,64473.0,40.95,40.95,40.8687,40.8778,64473.0
2020-11-16 13:05:00,45.25,45.28,45.25,45.25,28958.0,40.8778,40.9049,40.8778,40.8778,28958.0
2020-11-16 13:10:00,45.26,45.27,45.22,45.24,15792.0,40.8868,40.8958,40.8507,40.8687,15792.0
2020-11-16 13:15:00,45.24,45.3,45.23,45.24,24907.0,40.8687,40.9229,40.8597,40.8687,24907.0
2020-11-16 13:20:00,45.25,45.25,45.17,45.23,16340.0,40.8778,40.8778,40.8055,40.8597,16340.0
2020-11-16 13:25:00,45.22,45.23,45.15,45.16,17624.0,40.8507,40.8597,40.7874,40.7965,17624.0
2020-11-16 13:30:00,45.17,45.2,45.13,45.18,21539.0,40.8055,40.8326,40.7694,40.8145,21539.0
2020-11-16 13:35:00,45.19,45.2,45.15,45.16,12457.0,40.8236,40.8326,40.7874,40.7965,12457.0
2020-11-16 13:40:00,45.15,45.15,45.07,45.12,23512.0,40.7874,40.7874,40.7152,40.7603,23512.0
2020-11-16 13:45:00,45.12,45.14,45.05,45.07,15383.0,40.7603,40.7784,40.6971,40.7152,15383.0
2020-11-16 13:50:00,45.08,45.13,45.06,45.13,13470.0,40.7242,40.7694,40.7061,40.7694,13470.0
2020-11-16 13:55:00,45.13,45.15,45.07,45.1,223527.0,40.7694,40.7874,40.7152,40.7423,223527.0
2020-11-16 14:00:00,45.1,45.11,44.98,45.04,30480.0,40.7423,40.7513,40.6339,40.6881,30480.0
2020-11-16 14:05:00,45.04,45.16,45.02,45.09,58303.0,40.6881,40.7965,40.67,40.7332,58303.0
2020-11-16 14:10:00,45.1,45.14,45.08,45.11,22179.0,40.7423,40.7784,40.7242,40.7513,22179.0
2020-11-16 14:15:00,45.09,45.14,45.09,45.14,13176.0,40.7332,40.7784,40.7332,40.7784,13176.0
2020-11-16 14:20:00,45.14,45.18,45.12,45.13,24145.0,40.7784,40.8145,40.7603,40.7694,24145.0
2020-11-16 14:25:00,45.14,45.2,45.12,45.16,56757.0,40.7784,40.8326,40.7603,40.7965,56757.0
2020-11-16 14:30:00,45.16,45.18,45.14,45.17,55108.0,40.7965,40.8145,40.7784,40.8055,55108.0
2020-11-16 14:35:00,45.17,45.17,45.0,45.07,542136.0,40.8055,40.8055,40.6519,40.7152,542136.0
2020-11-16 14:40:00,45.07,45.17,45.06,45.16,54069.0,40.7152,40.8055,40.7061,40.7965,54069.0
2020-11-16 14:45:00,45.16,45.19,45.15,45.16,20526.0,40.7965,40.8236,40.7874,40.7965,20526.0
2020-11-16 14:50:00,45.17,45.21,45.11,45.12,40718.0,40.8055,40.8416,40.7513,40.7603,40718.0
2020-11-16 14:55:00,45.12,45.14,45.09,45.11,60819.0,40.7603,40.7784,40.7332,40.7513,60819.0
2020-11-16 15:00:00,45.11,45.11,45.04,45.08,53735.0,40.7513,40.7513,40.6881,40.7242,53735.0
2020-11-16 15:05:00,45.08,45.1,45.06,45.1,24910.0,40.7242,40.7423,40.7061,40.7423,24910.0
2020-11-16 15:10:00,45.1,45.15,45.09,45.1,59647.0,40.7423,40.7874,40.7332,40.7423,59647.0
2020-11-16 15:15:00,45.1,45.21,45.09,45.2,38661.0,40.7423,40.8416,40.7332,40.8326,38661.0
2020-11-16 15:20:00,45.21,45.26,45.18,45.23,126506.0,40.8416,40.8868,40.8145,40.8597,126506.0
2020-11-16 15:25:00,45.24,45.25,45.17,45.22,62627.0,40.8687,40.8778,40.8055,40.8507,62627.0
2020-11-16 15:30:00,45.22,45.26,45.21,45.22,65330.0,40.8507,40.8868,40.8416,40.8507,65330.0
2020-11-16 15:35:00,45.22,45.26,45.16,45.18,177575.0,40.8507,40.8868,40.7965,40.8145,177575.0
2020-11-16 15:40:00,45.18,45.26,45.17,45.25,155219.0,40.8145,40.8868,40.8055,40.8778,155219.0
2020-11-16 15:45:00,45.25,45.26,45.19,45.22,104431.0,40.8778,40.8868,40.8236,40.8507,104431.0
2020-11-16 15:50:00,45.22,45.24,45.18,45.24,172463.0,40.8507,40.8687,40.8145,40.8687,172463.0
2020-11-16 15:55:00,45.23,45.37,45.19,45.36,671278.0,40.8597,40.9862,40.8236,40.9771,671278.0
2020-11-17 09:30:00,44.99,45.1,44.69,44.86,67761.0,40.6429,40.7423,40.3719,40.5255,67761.0
2020-11-17 09:35:00,44.8,44.9,44.71,44.9,41538.0,40.4713,40.5616,40.3899,40.5616,41538.0
2020-11-17 09:40:00,44.87,44.89,44.6,44.63,57094.0,40.5345,40.5526,40.2906,40.3177,57094.0
2020-11-17 09:45:00,44.65,44.66,44.55,44.56,32936.0,40.3357,40.3448,40.2454,40.2544,32936.0
2020-11-17 09:50:00,44.57,44.6,44.29,44.29,34858.0,40.2635,40.2906,40.0105,40.0105,34858.0
2020-11-17 09:55:00,44.29,44.36,44.13,44.17,42960.0,40.0105,40.0738,39.866,39.9021,42960.0
2020-11-17 10:00:00,44.16,44.34,44.11,44.23,30809.0,39.8931,40.0557,39.8479,39.9563,30809.0
2020-11-17 10:05:00,44.21,44.31,44.18,44.23,36692.0,39.9383,40.0286,39.9112,39.9563,36692.0
2020-11-17 10:10:00,44.25,44.34,44.25,44.33,20211.0,39.9744,40.0557,39.9744,40.0467,20211.0
2020-11-17 10:15:00,44.33,44.43,44.29,44.41,22834.0,40.0467,40.137,40.0105,40.1189,22834.0
2020-11-17 10:20:00,44.42,44.45,44.37,44.38,22884.0,40.128,40.1551,40.0828,40.0918,22884.0
2020-11-17 10:25:00,44.39,44.44,44.36,44.44,32558.0,40.1009,40.146,40.0738,40.146,32558.0
2020-11-17 10:30:00,44.44,44.52,44.42,44.52,30144.0,40.146,40.2183,40.128,40.2183,30144.0
2020-11-17 10:35:00,44.52,44.56,44.5,44.52,20962.0,40.2183,40.2544,40.2002,40.2183,20962.0
2020-11-17 10:40:00,44.52,44.57,44.51,44.57,13968.0,40.2183,40.2635,40.2093,40.2635,13968.0
2020-11-17 10:45:00,44.58,44.59,44.56,44.57,13313.0,40.2725,40.2815,40.2544,40.2635,13313.0
2020-11-17 10:50:00,44.58,44.73,44.57,44.72,19283.0,40.2725,40.408,40.2635,40.399,19283.0
2020-11-17 10:55:00,44.71,44.78,44.7,44.76,19568.0,40.3899,40.4532,40.3809,40.4351,19568.0
2020-11-17 11:00:00,44.75,44.87,44.74,44.86,25297.0,40.4261,40.5345,40.417,40.5255,25297.0
2020-11-17 11:05:00,44.87,44.96,44.86,44.93,28283.0,40.5345,40.6158,40.5255,40.5887,28283.0
2020-11-17 11:10:00,44.93,45.02,44.93,44.96,19969.0,40.5887,40.67,40.5887,40.6158,19969.0
2020-11-17 11:15:00,44.96,45.08,44.95,45.06,28780.0,40.6158,40.7242,40.6068,40.7061,28780.0
2020-11-17 11:20:00,45.05,45.09,45.01,45.09,24332.0,40.6971,40.7332,40.661,40.7332,24332.0
2020-11-17 11:25:00,45.08,45.17,45.06,45.16,18746.0,40.7242,40.8055,40.7061,40.7965,18746.0
2020-11-17 11:30:00,45.16,45.16,45.07,45.08,17520.0,40.7965,40.7965,40.7152,40.7242,17520.0
2020-11-17 11:35:00,45.07,45.15,45.0,45.06,539225.0,40.7152,40.7874,40.6519,40.7061,539225.0
2020-11-17 11:40:00,45.07,45.1,44.97,45.0,86192.0,40.7152,40.7423,40.6248,40.6519,86192.0
2020-11-17 11:45:00,44.99,45.02,44.96,44.97,17550.0,40.6429,40.67,40.6158,40.6248,17550.0
2020-11-17 11:50:00,44.97,44.98,44.89,44.92,18238.0,40.6248,40.6339,40.5526,40.5797,18238.0
2020-11-17 11:55:00,44.92,44.94,44.89,44.92,17488.0,40.5797,40.5977,40.5526,40.5797,17488.0
2020-11-17 12:00:00,44.91,44.98,44.91,44.92,29423.0,40.5706,40.6339,40.5706,40.5797,29423.0
2020-11-17 12:05:00,44.93,44.97,44.9,44.93,20155.0,40.5887,40.6248,40.5616,40.5887,20155.0
2020-11-17 12:10:00,44.94,45.08,44.94,45.08,34931.0,40.5977,40.7242,40.5977,40.7242,34931.0
2020-11-17 12:15:00,45.07,45.08,45.0,45.02,20793.0,40.7152,40.7242,40.6519,40.67,20793.0
2020-11-17 12:20:00,45.01,45.04,44.97,45.02,17232.0,40.661,40.6881,40.6248,40.67,17232.0
2020-11-17 12:25:00,45.03,45.07,45.0,45.07,18892.0,40.679,40.7152,40.6519,40.7152,18892.0
2020-11-17 12:30:00,45.07,45.09,45.01,45.02,16332.0,40.7152,40.7332,40.661,40.67,16332.0
2020-11-17 12:35:00,45.0,45.11,44.98,45.06,23249.0,40.6519,40.7513,40.6339,40.7061,23249.0
2020-11-17 12:40:00,45.06,45.08,45.0,45.02,18220.0,40.7061,40.7242,40.6519,40.67,18220.0
2020-11-17 12:45:00,45.03,45.03,44.98,44.99,17865.0,40.679,40.679,40.6339,40.6429,17865.0
2020-11-17 12:50:00,44.99,45.02,44.98,44.99,15461.0,40.6429,40.67,40.6339,40.6429,15461.0
2020-11-17 12:55:00,45.01,45.05,44.98,45.03,15361.0,40.661,40.6971,40.6339,40.679,15361.0
2020-11-17 13:00:00,45.05,45.05,44.98,44.98,13220.0,40.6971,40.6971,40.6339,40.6339,13220.0
2020-11-17 13:05:00,44.99,45.01,44.98,45.0,12601.0,40.6429,40.661,40.6339,40.6519,12601.0
2020-11-17 13:10:00,45.0,45.01,44.92,44.93,20067.0,40.6519,40.661,40.5797,40.5887,20067.0
2020-11-17 13:15:00,44.92,45.03,44.9,45.0,38287.0,40.5797,40.679,40.5616,40.6519,38287.0
2020-11-17 13:20:00,45.0,45.0,44.86,44.87,27827.0,40.6519,40.6519,40.5255,40.5345,27827.0
2020-11-17 13:25:00,44.88,44.92,44.87,44.89,17091.0,40.5435,40.5797,40.5345,40.5526,17091.0
2020-11-17 13:30:00,44.88,44.93,44.85,44.86,18557.0,40.5435,40.5887,40.5164,40.5255,18557.0
2020-11-17 13:35:00,44.86,44.91,44.85,44.91,19704.0,40.5255,40.5706,40.5164,40.5706,19704.0
2020-11-17 13:40:00,44.9,44.92,44.88,44.9,13009.0,40.5616,40.5797,40.5435,40.5616,13009.0
2020-11-17 13:45:00,44.89,44.91,44.85,44.86,18615.0,40.5526,40.5706,40.5164,40.5255,18615.0
2020-11-17 13:50:00,44.85,44.86,44.79,44.79,24485.0,40.5164,40.5255,40.4622,40.4622,24485.0
2020-11-17 13:55:00,44.8,44.86,44.79,44.84,11119.0,40.4713,40.5255,40.4622,40.5074,11119.0
2020-11-17 14:00:00,44.84,44.96,44.83,44.96,18744.0,40.5074,40.6158,40.4984,40.6158,18744.0
2020-11-17 14:05:00,44.96,45.05,44.96,45.05,17077.0,40.6158,40.6971,40.6158,40.6971,17077.0
2020-11-17 14:10:00,45.05,45.08,45.04,45.06,24683.0,40.6971,40.7242,40.6881,40.7061,24683.0
2020-11-17 14:15:00,45.08,45.27,45.0,45.23,3649744.0,40.7242,40.8958,40.6519,40.8597,3649744.0
2020-11-17 14:20:00,45.23,45.37,45.19,45.3,95019.0,40.8597,40.9862,40.8236,40.9229,95019.0
2020-11-17 14:25:00,45.32,45.34,45.28,45.29,46535.0,40.941,40.9591,40.9049,40.9139,46535.0
2020-11-17 14:30:00,45.3,45.34,45.18,45.2,91232.0,40.9229,40.9591,40.8145,40.8326,91232.0
2020-11-17 14:35:00,45.21,45.3,45.2,45.25,52413.0,40.8416,40.9229,40.8326,40.8778,52413.0
2020-11-17 14:40:00,45.25,45.28,45.19,45.22,67268.0,40.8778,40.9049,40.8236,40.8507,67268.0
2020-11-17 14:45:00,45.22,45.35,45.2,45.29,74734.0,40.8507,40.9681,40.8326,40.9139,74734.0
2020-11-17 14:50:00,45.29,45.3,45.0,45.12,4094193.0,40.9139,40.9229,40.6519,40.7603,4094193.0
2020-11-17 14:55:00,45.12,45.2,45.06,45.09,191584.0,40.7603,40.8326,40.7061,40.7332,191584.0
2020-11-17 15:00:00,45.06,45.1,44.96,45.0,482875.0,40.7061,40.7423,40.6158,40.6519,482875.0
2020-11-17 15:05:00,44.99,45.05,44.92,44.94,148450.0,40.6429,40.6971,40.5797,40.5977,148450.0
2020-11-17 15:10:00,44.95,44.98,44.83,44.94,77422.0,40.6068,40.6339,40.4984,40.5977,77422.0
2020-11-17 15:15:00,44.94,44.97,44.78,44.79,69076.0,40.5977,40.6248,40.4532,40.4622,69076.0
2020-11-17 15:20:00,44.79,44.79,44.62,44.66,80492.0,40.4622,40.4622,40.3086,40.3448,80492.0
2020-11-17 15:25:00,44.66,44.75,44.59,44.74,82885.0,40.3448,40.4261,40.2815,40.417,82885.0
2020-11-17 15:30:00,44.73,44.76,44.63,44.64,76109.0,40.408,40.4351,40.3177,40.3267,76109.0
2020-11-17 15:35:00,44.64,44.67,44.58,44.66,80924.0,40.3267,40.3538,40.2725,40.3448,80924.0
2020-11-17 15:40:00,44.67,44.77,44.66,44.77,73631.0,40.3538,40.4441,40.3448,40.4441,73631.0
2020-11-17 15:45:00,44.77,44.78,44.7,44.72,102466.0,40.4441,40.4532,40.3809,40.399,102466.0
2020-11-17 15:50:00,44.72,44.84,44.69,44.79,159023.0,40.399,40.5074,40.3719,40.4622,159023.0
2020-11-17 15:55:00,44.79,44.79,44.63,44.72,508782.0,40.4622,40.4622,40.3177,40.399,508782.0
2020-11-18 09:30:00,44.92,45.07,44.83,45.04,115406.0,40.5797,40.7152,40.4984,40.6881,115406.0
2020-11-18 09:35:00,45.04,45.1,44.88,44.91,46059.0,40.6881,40.7423,40.5435,40.5706,46059.0
2020-11-18 09:40:00,44.91,45.03,44.88,44.98,32477.0,40.5706,40.679,40.5435,40.6339,32477.0
2020-11-18 09:45:00,44.99,45.07,44.97,45.04,49257.0,40.6429,40.7152,40.6248,40.6881,49257.0
2020-11-18 09:50:00,45.02,45.14,44.99,45.13,18344.0,40.67,40.7784,40.6429,40.7694,18344.0
2020-11-18 09:55:00,45.14,45.23,45.13,45.23,51212.0,40.7784,40.8597,40.7694,40.8597,51212.0
2020-11-18 10:00:00,45.23,45.36,45.22,45.35,32903.0,40.8597,40.9771,40.8507,40.9681,32903.0
2020-11-18 10:05:00,45.36,45.46,45.35,45.44,51780.0,40.9771,41.0675,40.9681,41.0494,51780.0
2020-11-18 10:10:00,45.46,45.69,45.45,45.63,120060.0,41.0675,41.2753,41.0584,41.2211,120060.0
2020-11-18 10:15:00,45.62,45.66,45.5,45.53,45436.0,41.212,41.2482,41.1036,41.1307,45436.0
2020-11-18 10:20:00,45.52,45.56,45.49,45.54,48567.0,41.1217,41.1578,41.0946,41.1397,48567.0
2020-11-18 10:25:00,45.54,45.76,45.47,45.67,89330.0,41.1397,41.3385,41.0765,41.2572,89330.0
2020-11-18 10:30:00,45.66,45.68,45.6,45.63,56416.0,41.2482,41.2662,41.194,41.2211,56416.0
2020-11-18 10:35:00,45.63,45.71,45.58,45.61,66862.0,41.2211,41.2933,41.1759,41.203,66862.0
2020-11-18 10:40:00,45.62,45.68,45.58,45.58,39908.0,41.212,41.2662,41.1759,41.1759,39908.0
2020-11-18 10:45:00,45.58,45.59,45.42,45.45,60499.0,41.1759,41.1849,41.0313,41.0584,60499.0
2020-11-18 10:50:00,45.45,45.45,45.4,45.41,50387.0,41.0584,41.0584,41.0133,41.0223,50387.0
2020-11-18 10:55:00,45.41,45.42,45.28,45.33,64012.0,41.0223,41.0313,40.9049,40.95,64012.0
2020-11-18 11:00:00,45.32,45.39,45.29,45.32,53081.0,40.941,41.0042,40.9139,40.941,53081.0
2020-11-18 11:05:00,45.32,45.39,45.3,45.32,36685.0,40.941,41.0042,40.9229,40.941,36685.0
2020-11-18 11:10:00,45.32,45.34,45.29,45.34,29858.0,40.941,40.9591,40.9139,40.9591,29858.0
2020-11-18 11:15:00,45.34,45.45,45.31,45.45,36811.0,40.9591,41.0584,40.932,41.0584,36811.0
2020-11-18 11:20:00,45.45,45.54,45.44,45.54,29138.0,41.0584,41.1397,41.0494,41.1397,29138.0
2020-11-18 11:25:00,45.55,45.61,45.51,45.56,27595.0,41.1488,41.203,41.1126,41.1578,27595.0
2020-11-18 11:30:00,45.55,45.7,45.54,45.7,28053.0,41.1488,41.2843,41.1397,41.2843,28053.0
2020-11-18 11:35:00,45.7,45.71,45.61,45.62,32350.0,41.2843,41.2933,41.203,41.212,32350.0
2020-11-18 11:40:00,45.63,45.66,45.61,45.64,28428.0,41.2211,41.2482,41.203,41.2301,28428.0
2020-11-18 11:45:00,45.64,45.67,45.56,45.58,28897.0,41.2301,41.2572,41.1578,41.1759,28897.0
2020-11-18 11:50:00,45.57,45.62,45.55,45.62,52292.0,41.1669,41.212,41.1488,41.212,52292.0
2020-11-18 11:55:00,45.63,45.66,45.61,45.64,30418.0,41.2211,41.2482,41.203,41.2301,30418.0
2020-11-18 12:00:00,45.64,45.76,45.63,45.72,37313.0,41.2301,41.3385,41.2211,41.3024,37313.0
2020-11-18 12:05:00,45.73,45.75,45.7,45.71,15934.0,41.3114,41.3295,41.2843,41.2933,15934.0
2020-11-18 12:10:00,45.71,45.74,45.68,45.74,28022.0,41.2933,41.3204,41.2662,41.3204,28022.0
2020-11-18 12:15:00,45.74,45.74,45.65,45.68,25227.0,41.3204,41.3204,41.2391,41.2662,25227.0
2020-11-18 12:20:00,45.68,45.73,45.67,45.73,19623.0,41.2662,41.3114,41.2572,41.3114,19623.0
2020-11-18 12:25:00,45.73,45.78,45.71,45.76,57824.0,41.3114,41.3566,41.2933,41.3385,57824.0
2020-11-18 12:30:00,45.76,45.77,45.6,45.63,31366.0,41.3385,41.3475,41.194,41.2211,31366.0
2020-11-18 12:35:00,45.63,45.67,45.59,45.63,85472.0,41.2211,41.2572,41.1849,41.2211,85472.0
2020-11-18 12:40:00,45.64,45.69,45.63,45.69,20878.0,41.2301,41.2753,41.2211,41.2753,20878.0
2020-11-18 12:45:00,45.69,45.71,45.67,45.7,26620.0,41.2753,41.2933,41.2572,41.2843,26620.0
2020-11-18 12:50:00,45.69,45.71,45.67,45.7,25251.0,41.2753,41.2933,41.2572,41.2843,25251.0
2020-11-18 12:55:00,45.71,45.71,45.62,45.62,13890.0,41.2933,41.2933,41.212,41.212,13890.0
2020-11-18 13:00:00,45.63,45.69,45.62,45.69,31110.0,41.2211,41.2753,41.212,41.2753,31110.0
2020-11-18 13:05:00,45.69,45.75,45.69,45.73,19857.0,41.2753,41.3295,41.2753,41.3114,19857.0
2020-11-18 13:10:00,45.73,45.73,45.58,45.59,85845.0,41.3114,41.3114,41.1759,41.1849,85845.0
2020-11-18 13:15:00,45.58,45.62,45.55,45.59,40095.0,41.1759,41.212,41.1488,41.1849,40095.0
2020-11-18 13:20:00,45.6,45.6,45.57,45.59,17449.0,41.194,41.194,41.1669,41.1849,17449.0
2020-11-18 13:25:00,45.59,45.59,45.52,45.52,25206.0,41.1849,41.1849,41.1217,41.1217,25206.0
2020-11-18 13:30:00,45.52,45.58,45.51,45.57,13183.0,41.1217,41.1759,41.1126,41.1669,13183.0
2020-11-18 13:35:00,45.58,45.74,45.58,45.73,29051.0,41.1759,41.3204,41.1759,41.3114,29051.0
2020-11-18 13:40:00,45.73,45.8,45.68,45.74,542465.0,41.3114,41.3746,41.2662,41.3204,542465.0
2020-11-18 13:45:00,45.77,45.84,45.77,45.82,42685.0,41.3475,41.4108,41.3475,41.3927,42685.0
2020-11-18 13:50:00,45.82,45.9,45.79,45.88,36789.0,41.3927,41.465,41.3656,41.4469,36789.0
2020-11-18 13:55:00,45.89,45.96,45.85,45.96,36733.0,41.4559,41.5192,41.4198,41.5192,36733.0
2020-11-18 14:00:00,45.96,46.03,45.95,46.03,45342.0,41.5192,41.5824,41.5101,41.5824,45342.0
2020-11-18 14:05:00,46.02,46.09,46.01,46.07,43088.0,41.5734,41.6366,41.5643,41.6185,43088.0
2020-11-18 14:10:00,46.08,46.09,46.01,46.04,40903.0,41.6276,41.6366,41.5643,41.5914,40903.0
2020-11-18 14:15:00,46.04,46.06,45.98,45.98,48495.0,41.5914,41.6095,41.5372,41.5372,48495.0
2020-11-18 14:20:00,45.97,46.02,45.92,45.94,46793.0,41.5282,41.5734,41.483,41.5011,46793.0
2020-11-18 14:25:00,45.93,46.0,45.89,46.0,36079.0,41.4921,41.5553,41.4559,41.5553,36079.0
2020-11-18 14:30:00,45.99,46.11,45.97,46.11,49632.0,41.5463,41.6547,41.5282,41.6547,49632.0
2020-11-18 14:35:00,46.1,46.11,46.04,46.11,46659.0,41.6456,41.6547,41.5914,41.6547,46659.0
2020-11-18 14:40:00,46.11,46.2,46.09,46.2,61617.0,41.6547,41.736,41.6366,41.736,61617.0
2020-11-18 14:45:00,46.19,46.22,46.17,46.21,41492.0,41.7269,41.754,41.7089,41.745,41492.0
2020-11-18 14:50:00,46.22,46.27,46.2,46.23,53989.0,41.754,41.7992,41.736,41.7631,53989.0
2020-11-18 14:55:00,46.23,46.3,46.16,46.18,43371.0,41.7631,41.8263,41.6998,41.7179,43371.0
2020-11-18 15:00:00,46.19,46.19,46.1,46.11,44628.0,41.7269,41.7269,41.6456,41.6547,44628.0
2020-11-18 15:05:00,46.11,46.22,46.11,46.18,48513.0,41.6547,41.754,41.6547,41.7179,48513.0
2020-11-18 15:10:00,46.18,46.3,46.17,46.26,28309.0,41.7179,41.8263,41.7089,41.7902,28309.0
2020-11-18 15:15:00,46.25,46.26,46.14,46.14,27906.0,41.7811,41.7902,41.6818,41.6818,27906.0
2020-11-18 15:20:00,46.14,46.16,46.1,46.16,66000.0,41.6818,41.6998,41.6456,41.6998,66000.0
2020-11-18 15:25:00,46.16,46.18,46.09,46.15,142694.0,41.6998,41.7179,41.6366,41.6908,142694.0
2020-11-18 15:30:00,46.15,46.16,45.98,46.12,129979.0,41.6908,41.6998,41.5372,41.6637,129979.0
2020-11-18 15:35:00,46.11,46.11,45.98,46.04,56285.0,41.6547,41.6547,41.5372,41.5914,56285.0
2020-11-18 15:40:00,46.04,46.05,45.99,46.0,61355.0,41.5914,41.6005,41.5463,41.5553,61355.0
2020-11-18 15:45:00,46.0,46.07,45.95,46.0,80272.0,41.5553,41.6185,41.5101,41.5553,80272.0
2020-11-18 15:50:00,46.0,46.08,45.93,45.95,224573.0,41.5553,41.6276,41.4921,41.5101,224573.0
2020-11-18 15:55:00,45.95,46.06,45.94,45.97,732599.0,41.5101,41.6095,41.5011,41.5282,732599.0
2020-11-19 09:30:00,45.66,45.9,45.29,45.46,298696.0,41.2482,41.465,40.9139,41.0675,298696.0
2020-11-19 09:35:00,45.47,45.62,45.43,45.52,41908.0,41.0765,41.212,41.0404,41.1217,41908.0
2020-11-19 09:40:00,45.54,45.61,45.46,45.52,36999.0,41.1397,41.203,41.0675,41.1217,36999.0
2020-11-19 09:45:00,45.52,45.74,45.5,45.67,32054.0,41.1217,41.3204,41.1036,41.2572,32054.0
2020-11-19 09:50:00,45.67,45.71,45.57,45.62,41899.0,41.2572,41.2933,41.1669,41.212,41899.0
2020-11-19 09:55:00,45.62,45.62,45.4,45.46,50473.0,41.212,41.212,41.0133,41.0675,50473.0
2020-11-19 10:00:00,45.46,45.59,45.43,45.56,34592.0,41.0675,41.1849,41.0404,41.1578,34592.0
2020-11-19 10:05:00,45.55,45.64,45.5,45.56,38260.0,41.1488,41.2301,41.1036,41.1578,38260.0
2020-11-19 10:10:00,45.56,45.75,45.55,45.75,46022.0,41.1578,41.3295,41.1488,41.3295,46022.0
2020-11-19 10:15:00,45.76,45.83,45.74,45.74,32067.0,41.3385,41.4017,41.3204,41.3204,32067.0
2020-11-19 10:20:00,45.74,45.8,45.54,45.55,38185.0,41.3204,41.3746,41.1397,41.1488,38185.0
2020-11-19 10:25:00,45.55,45.57,45.48,45.52,46968.0,41.1488,41.1669,41.0855,41.1217,46968.0
2020-11-19 10:30:00,45.53,45.53,45.41,45.49,100652.0,41.1307,41.1307,41.0223,41.0946,100652.0
2020-11-19 10:35:00,45.48,45.55,45.36,45.48,48320.0,41.0855,41.1488,40.9771,41.0855,48320.0
2020-11-19 10:40:00,45.49,45.56,45.47,45.56,33275.0,41.0946,41.1578,41.0765,41.1578,33275.0
2020-11-19 10:45:00,45.56,45.63,45.55,45.58,27858.0,41.1578,41.2211,41.1488,41.1759,27858.0
2020-11-19 10:50:00,45.6,45.63,45.56,45.59,27798.0,41.194,41.2211,41.1578,41.1849,27798.0
2020-11-19 10:55:00,45.58,45.63,45.42,45.49,28289.0,41.1759,41.2211,41.0313,41.0946,28289.0
2020-11-19 11:00:00,45.48,45.51,45.47,45.48,61055.0,41.0855,41.1126,41.0765,41.0855,61055.0
2020-11-19 11:05:00,45.48,45.51,45.42,45.44,39211.0,41.0855,41.1126,41.0313,41.0494,39211.0
2020-11-19 11:10:00,45.43,45.45,45.38,45.39,30299.0,41.0404,41.0584,40.9952,41.0042,30299.0
2020-11-19 11:15:00,45.39,45.42,45.33,45.39,38784.0,41.0042,41.0313,40.95,41.0042,38784.0
2020-11-19 11:20:00,45.38,45.49,45.38,45.48,36327.0,40.9952,41.0946,40.9952,41.0855,36327.0
2020-11-19 11:25:00,45.49,45.49,45.43,45.45,26757.0,41.0946,41.0946,41.0404,41.0584,26757.0
2020-11-19 11:30:00,45.45,45.46,45.26,45.29,36570.0,41.0584,41.0675,40.8868,40.9139,36570.0
2020-11-19 11:35:00,45.29,45.33,45.24,45.33,25441.0,40.9139,40.95,40.8687,40.95,25441.0
2020-11-19 11:40:00,45.33,45.36,45.31,45.34,13542.0,40.95,40.9771,40.932,40.9591,13542.0
2020-11-19 11:45:00,45.34,45.38,45.29,45.37,20953.0,40.9591,40.9952,40.9139,40.9862,20953.0
2020-11-19 11:50:00,45.38,45.46,45.36,45.46,19559.0,40.9952,41.0675,40.9771,41.0675,19559.0
2020-11-19 11:55:00,45.45,45.46,45.38,45.42,32128.0,41.0584,41.0675,40.9952,41.0313,32128.0
2020-11-19 12:00:00,45.43,45.43,45.27,45.29,37452.0,41.0404,41.0404,40.8958,40.9139,37452.0
2020-11-19 12:05:00,45.29,45.32,45.26,45.32,22337.0,40.9139,40.941,40.8868,40.941,22337.0
2020-11-19 12:10:00,45.31,45.37,45.3,45.35,18610.0,40.932,40.9862,40.9229,40.9681,18610.0
2020-11-19 12:15:00,45.34,45.35,45.21,45.24,24952.0,40.9591,40.9681,40.8416,40.8687,24952.0
2020-11-19 12:20:00,45.25,45.27,45.22,45.23,23299.0,40.8778,40.8958,40.8507,40.8597,23299.0
2020-11-19 12:25:00,45.24,45.25,45.22,45.25,16655.0,40.8687,40.8778,40.8507,40.8778,16655.0
2020-11-19 12:30:00,45.25,45.28,45.24,45.26,22671.0,40.8778,40.9049,40.8687,40.8868,22671.0
2020-11-19 12:35:00,45.27,45.29,45.23,45.28,21426.0,40.8958,40.9139,40.8597,40.9049,21426.0
2020-11-19 12:40:00,45.28,45.32,45.23,45.26,21479.0,40.9049,40.941,40.8597,40.8868,21479.0
2020-11-19 12:45:00,45.26,45.27,45.22,45.27,14657.0,40.8868,40.8958,40.8507,40.8958,14657.0
2020-11-19 12:50:00,45.25,45.26,45.21,45.22,10739.0,40.8778,40.8868,40.8416,40.8507,10739.0
2020-11-19 12:55:00,45.22,45.28,45.22,45.26,25684.0,40.8507,40.9049,40.8507,40.8868,25684.0
2020-11-19 13:00:00,45.26,45.29,45.22,45.22,39598.0,40.8868,40.9139,40.8507,40.8507,39598.0
2020-11-19 13:05:00,45.22,45.22,45.14,45.2,18718.0,40.8507,40.8507,40.7784,40.8326,18718.0
2020-11-19 13:10:00,45.2,45.25,45.2,45.25,9705.0,40.8326,40.8778,40.8326,40.8778,9705.0
2020-11-19 13:15:00,45.25,45.28,45.23,45.27,18021.0,40.8778,40.9049,40.8597,40.8958,18021.0
2020-11-19 13:20:00,45.27,45.27,45.19,45.22,23638.0,40.8958,40.8958,40.8236,40.8507,23638.0
2020-11-19 13:25:00,45.22,45.29,45.16,45.18,36751.0,40.8507,40.9139,40.7965,40.8145,36751.0
2020-11-19 13:30:00,45.18,45.19,45.12,45.14,18286.0,40.8145,40.8236,40.7603,40.7784,18286.0
2020-11-19 13:35:00,45.13,45.15,45.11,45.15,18276.0,40.7694,40.7874,40.7513,40.7874,18276.0
2020-11-19 13:40:00,45.15,45.17,45.13,45.14,22663.0,40.7874,40.8055,40.7694,40.7784,22663.0
2020-11-19 13:45:00,45.13,45.22,45.13,45.21,21860.0,40.7694,40.8507,40.7694,40.8416,21860.0
2020-11-19 13:50:00,45.22,45.23,45.17,45.21,27583.0,40.8507,40.8597,40.8055,40.8416,27583.0
2020-11-19 13:55:00,45.2,45.25,45.2,45.25,14471.0,40.8326,40.8778,40.8326,40.8778,14471.0
2020-11-19 14:00:00,45.24,45.34,45.22,45.34,19941.0,40.8687,40.9591,40.8507,40.9591,19941.0
2020-11-19 14:05:00,45.34,45.37,45.33,45.37,10066.0,40.9591,40.9862,40.95,40.9862,10066.0
2020-11-19 14:10:00,45.36,45.38,45.34,45.35,20738.0,40.9771,40.9952,40.9591,40.9681,20738.0
2020-11-19 14:15:00,45.35,45.37,45.34,45.34,12373.0,40.9681,40.9862,40.9591,40.9591,12373.0
2020-11-19 14:20:00,45.34,45.37,45.33,45.37,20525.0,40.9591,40.9862,40.95,40.9862,20525.0
2020-11-19 14:25:00,45.37,45.39,45.35,45.36,44328.0,40.9862,41.0042,40.9681,40.9771,44328.0
2020-11-19 14:30:00,45.36,45.46,45.36,45.46,23844.0,40.9771,41.0675,40.9771,41.0675,23844.0
2020-11-19 14:35:00,45.47,45.6,45.46,45.6,51815.0,41.0765,41.194,41.0675,41.194,51815.0
2020-11-19 14:40:00,45.61,45.65,45.56,45.62,55135.0,41.203,41.2391,41.1578,41.212,55135.0
2020-11-19 14:45:00,45.61,45.63,45.58,45.59,9801.0,41.203,41.2211,41.1759,41.1849,9801.0
2020-11-19 14:50:00,45.59,45.59,45.53,45.53,20414.0,41.1849,41.1849,41.1307,41.1307,20414.0
2020-11-19 14:55:00,45.53,45.55,45.5,45.55,20421.0,41.1307,41.1488,41.1036,41.1488,20421.0
2020-11-19 15:00:00,45.55,45.56,45.42,45.45,38312.0,41.1488,41.1578,41.0313,41.0584,38312.0
2020-11-19 15:05:00,45.44,45.49,45.42,45.48,24240.0,41.0494,41.0946,41.0313,41.0855,24240.0
2020-11-19 15:10:00,45.49,45.57,45.48,45.57,25549.0,41.0946,41.1669,41.0855,41.1669,25549.0
2020-11-19 15:15:00,45.57,45.58,45.47,45.48,30088.0,41.1669,41.1759,41.0765,41.0855,30088.0
2020-11-19 15:20:00,45.49,45.54,45.49,45.52,36718.0,41.0946,41.1397,41.0946,41.1217,36718.0
2020-11-19 15:25:00,45.52,45.52,45.42,45.45,30343.0,41.1217,41.1217,41.0313,41.0584,30343.0
2020-11-19 15:30:00,45.46,45.53,45.43,45.53,35513.0,41.0675,41.1307,41.0404,41.1307,35513.0
2020-11-19 15:35:00,45.52,45.57,45.49,45.53,60779.0,41.1217,41.1669,41.0946,41.1307,60779.0
2020-11-19 15:40:00,45.52,45.57,45.51,45.56,53364.0,41.1217,41.1669,41.1126,41.1578,53364.0
2020-11-19 15:45:00,45.55,45.6,45.53,45.55,78420.0,41.1488,41.194,41.1307,41.1488,78420.0
2020-11-19 15:50:00,45.54,45.72,45.54,45.72,173316.0,41.1397,41.3024,41.1397,41.3024,173316.0
2020-11-19 15:55:00,45.72,45.74,45.62,45.7,397123.0,41.3024,41.3204,41.212,41.2843,397123.0
2020-11-20 09:30:00,45.52,45.57,45.31,45.47,140028.0,41.1217,41.1669,40.932,41.0765,140028.0
2020-11-20 09:35:00,45.43,45.63,45.41,45.53,29010.0,41.0404,41.2211,41.0223,41.1307,29010.0
2020-11-20 09:40:00,45.54,45.73,45.52,45.73,19640.0,41.1397,41.3114,41.1217,41.3114,19640.0
2020-11-20 09:45:00,45.71,45.76,45.6,45.65,17724.0,41.2933,41.3385,41.194,41.2391,17724.0
2020-11-20 09:50:00,45.65,45.65,45.48,45.56,27335.0,41.2391,41.2391,41.0855,41.1578,27335.0
2020-11-20 09:55:00,45.54,45.64,45.49,45.64,31589.0,41.1397,41.2301,41.0946,41.2301,31589.0
2020-11-20 10:00:00,45.61,45.69,45.47,45.52,22029.0,41.203,41.2753,41.0765,41.1217,22029.0
2020-11-20 10:05:00,45.5,45.55,45.46,45.55,23967.0,41.1036,41.1488,41.0675,41.1488,23967.0
2020-11-20 10:10:00,45.54,45.55,45.39,45.39,23264.0,41.1397,41.1488,41.0042,41.0042,23264.0
2020-11-20 10:15:00,45.41,45.41,45.28,45.29,26043.0,41.0223,41.0223,40.9049,40.9139,26043.0
2020-11-20 10:20:00,45.27,45.33,45.25,45.28,21123.0,40.8958,40.95,40.8778,40.9049,21123.0
2020-11-20 10:25:00,45.28,45.3,45.16,45.17,18975.0,40.9049,40.9229,40.7965,40.8055,18975.0
2020-11-20 10:30:00,45.18,45.22,45.08,45.15,25446.0,40.8145,40.8507,40.7242,40.7874,25446.0
2020-11-20 10:35:00,45.14,45.22,45.13,45.18,19421.0,40.7784,40.8507,40.7694,40.8145,19421.0
2020-11-20 10:40:00,45.18,45.2,45.12,45.13,22317.0,40.8145,40.8326,40.7603,40.7694,22317.0
2020-11-20 10:45:00,45.12,45.13,45.03,45.06,17560.0,40.7603,40.7694,40.679,40.7061,17560.0
2020-11-20 10:50:00,45.07,45.22,45.07,45.2,20521.0,40.7152,40.8507,40.7152,40.8326,20521.0
2020-11-20 10:55:00,45.19,45.27,45.16,45.25,50211.0,40.8236,40.8958,40.7965,40.8778,50211.0
2020-11-20 11:00:00,45.24,45.26,45.13,45.13,13107.0,40.8687,40.8868,40.7694,40.7694,13107.0
2020-11-20 11:05:00,45.11,45.11,45.03,45.06,12792.0,40.7513,40.7513,40.679,40.7061,12792.0
2020-11-20 11:10:00,45.05,45.09,45.03,45.08,11748.0,40.6971,40.7332,40.679,40.7242,11748.0
2020-11-20 11:15:00,45.07,45.11,45.04,45.07,10182.0,40.7152,40.7513,40.6881,40.7152,10182.0
2020-11-20 11:20:00,45.08,45.12,45.04,45.11,9248.0,40.7242,40.7603,40.6881,40.7513,9248.0
2020-11-20 11:25:00,45.11,45.16,45.06,45.13,11920.0,40.7513,40.7965,40.7061,40.7694,11920.0
2020-11-20 11:30:00,45.14,45.15,45.04,45.11,10791.0,40.7784,40.7874,40.6881,40.7513,10791.0
2020-11-20 11:35:00,45.11,45.19,45.1,45.16,11924.0,40.7513,40.8236,40.7423,40.7965,11924.0
2020-11-20 11:40:00,45.16,45.22,45.14,45.18,8303.0,40.7965,40.8507,40.7784,40.8145,8303.0
2020-11-20 11:45:00,45.19,45.22,45.06,45.07,20033.0,40.8236,40.8507,40.7061,40.7152,20033.0
2020-11-20 11:50:00,45.07,45.18,45.07,45.18,6180.0,40.7152,40.8145,40.7152,40.8145,6180.0
2020-11-20 11:55:00,45.2,45.21,45.16,45.2,10389.0,40.8326,40.8416,40.7965,40.8326,10389.0
2020-11-20 12:00:00,45.2,45.22,45.16,45.18,9171.0,40.8326,40.8507,40.7965,40.8145,9171.0
2020-11-20 12:05:00,45.19,45.2,45.15,45.19,7783.0,40.8236,40.8326,40.7874,40.8236,7783.0
2020-11-20 12:10:00,45.18,45.18,45.13,45.13,7517.0,40.8145,40.8145,40.7694,40.7694,7517.0
2020-11-20 12:15:00,45.13,45.14,45.12,45.13,7032.0,40.7694,40.7784,40.7603,40.7694,7032.0
2020-11-20 12:20:00,45.14,45.19,45.14,45.19,10426.0,40.7784,40.8236,40.7784,40.8236,10426.0
2020-11-20 12:25:00,45.19,45.21,45.19,45.2,12218.0,40.8236,40.8416,40.8236,40.8326,12218.0
2020-11-20 12:30:00,45.2,45.25,45.2,45.25,19323.0,40.8326,40.8778,40.8326,40.8778,19323.0
2020-11-20 12:35:00,45.26,45.31,45.23,45.23,19261.0,40.8868,40.932,40.8597,40.8597,19261.0
2020-11-20 12:40:00,45.23,45.25,45.21,45.25,12160.0,40.8597,40.8778,40.8416,40.8778,12160.0
2020-11-20 12:45:00,45.25,45.3,45.23,45.23,25931.0,40.8778,40.9229,40.8597,40.8597,25931.0
2020-11-20 12:50:00,45.24,45.24,45.2,45.23,8502.0,40.8687,40.8687,40.8326,40.8597,8502.0
2020-11-20 12:55:00,45.22,45.25,45.2,45.25,24503.0,40.8507,40.8778,40.8326,40.8778,24503.0
2020-11-20 13:00:00,45.25,45.28,45.24,45.27,11400.0,40.8778,40.9049,40.8687,40.8958,11400.0
2020-11-20 13:05:00,45.26,45.27,45.11,45.15,39117.0,40.8868,40.8958,40.7513,40.7874,39117.0
2020-11-20 13:10:00,45.15,45.18,45.13,45.18,13078.0,40.7874,40.8145,40.7694,40.8145,13078.0
2020-11-20 13:15:00,45.2,45.2,45.15,45.16,8272.0,40.8326,40.8326,40.7874,40.7965,8272.0
2020-11-20 13:20:00,45.16,45.21,45.15,45.2,5900.0,40.7965,40.8416,40.7874,40.8326,5900.0
2020-11-20 13:25:00,45.2,45.2,45.16,45.19,14866.0,40.8326,40.8326,40.7965,40.8236,14866.0
2020-11-20 13:30:00,45.18,45.18,45.09,45.09,11713.0,40.8145,40.8145,40.7332,40.7332,11713.0
2020-11-20 13:35:00,45.07,45.12,45.07,45.11,15596.0,40.7152,40.7603,40.7152,40.7513,15596.0
2020-11-20 13:40:00,45.12,45.12,45.08,45.11,12379.0,40.7603,40.7603,40.7242,40.7513,12379.0
2020-11-20 13:45:00,45.11,45.12,45.07,45.12,15021.0,40.7513,40.7603,40.7152,40.7603,15021.0
2020-11-20 13:50:00,45.11,45.12,45.07,45.08,8114.0,40.7513,40.7603,40.7152,40.7242,8114.0
2020-11-20 13:55:00,45.07,45.18,45.07,45.15,26454.0,40.7152,40.8145,40.7152,40.7874,26454.0
2020-11-20 14:00:00,45.15,45.18,45.13,45.18,15946.0,40.7874,40.8145,40.7694,40.8145,15946.0
2020-11-20 14:05:00,45.18,45.21,45.18,45.19,18974.0,40.8145,40.8416,40.8145,40.8236,18974.0
2020-11-20 14:10:00,45.2,45.21,45.15,45.16,34121.0,40.8326,40.8416,40.7874,40.7965,34121.0
2020-11-20 14:15:00,45.17,45.2,45.15,45.17,31348.0,40.8055,40.8326,40.7874,40.8055,31348.0
2020-11-20 14:20:00,45.18,45.22,45.16,45.21,15796.0,40.8145,40.8507,40.7965,40.8416,15796.0
2020-11-20 14:25:00,45.21,45.24,45.16,45.16,40247.0,40.8416,40.8687,40.7965,40.7965,40247.0
2020-11-20 14:30:00,45.18,45.21,45.15,45.19,21428.0,40.8145,40.8416,40.7874,40.8236,21428.0
2020-11-20 14:35:00,45.2,45.26,45.19,45.25,38004.0,40.8326,40.8868,40.8236,40.8778,38004.0
2020-11-20 14:40:00,45.25,45.28,45.23,45.26,42303.0,40.8778,40.9049,40.8597,40.8868,42303.0
2020-11-20 14:45:00,45.26,45.26,45.2,45.26,21825.0,40.8868,40.8868,40.8326,40.8868,21825.0
2020-11-20 14:50:00,45.27,45.33,45.26,45.33,33674.0,40.8958,40.95,40.8868,40.95,33674.0
2020-11-20 14:55:00,45.33,45.38,45.33,45.38,35248.0,40.95,40.9952,40.95,40.9952,35248.0
2020-11-20 15:00:00,45.38,45.43,45.38,45.42,34939.0,40.9952,41.0404,40.9952,41.0313,34939.0
2020-11-20 15:05:00,45.41,45.42,45.31,45.32,42699.0,41.0223,41.0313,40.932,40.941,42699.0
2020-11-20 15:10:00,45.32,45.36,45.25,45.27,26421.0,40.941,40.9771,40.8778,40.8958,26421.0
2020-11-20 15:15:00,45.27,45.3,45.23,45.27,49083.0,40.8958,40.9229,40.8597,40.8958,49083.0
2020-11-20 15:20:00,45.28,45.39,45.27,45.37,39330.0,40.9049,41.0042,40.8958,40.9862,39330.0
2020-11-20 15:25:00,45.37,45.4,45.36,45.38,34774.0,40.9862,41.0133,40.9771,40.9952,34774.0
2020-11-20 15:30:00,45.38,45.41,45.35,45.41,54174.0,40.9952,41.0223,40.9681,41.0223,54174.0
2020-11-20 15:35:00,45.41,45.49,45.4,45.47,66166.0,41.0223,41.0946,41.0133,41.0765,66166.0
2020-11-20 15:40:00,45.47,45.49,45.43,45.48,77155.0,41.0765,41.0946,41.0404,41.0855,77155.0
2020-11-20 15:45:00,45.49,45.58,45.48,45.54,89460.0,41.0946,41.1759,41.0855,41.1397,89460.0
2020-11-20 15:50:00,45.54,45.54,45.39,45.39,101137.0,41.1397,41.1397,41.0042,41.0042,101137.0
2020-11-20 15:55:00,45.38,45.41,45.29,45.29,196138.0,40.9952,41.0223,40.9139,40.9139,196138.0
2020-11-23 09:30:00,45.59,45.65,45.46,45.5,54390.0,41.1849,41.2391,41.0675,41.1036,54390.0
2020-11-23 09:35:00,45.51,45.67,45.47,45.57,20929.0,41.1126,41.2572,41.0765,41.1669,20929.0
2020-11-23 09:40:00,45.58,45.75,45.57,45.71,26393.0,41.1759,41.3295,41.1669,41.2933,26393.0
2020-11-23 09:45:00,45.72,45.81,45.66,45.79,31622.0,41.3024,41.3837,41.2482,41.3656,31622.0
2020-11-23 09:50:00,45.8,46.04,45.8,46.04,35915.0,41.3746,41.5914,41.3746,41.5914,35915.0
2020-11-23 09:55:00,46.04,46.05,45.89,45.89,31235.0,41.5914,41.6005,41.4559,41.4559,31235.0
2020-11-23 10:00:00,45.89,46.01,45.89,46.0,23394.0,41.4559,41.5643,41.4559,41.5553,23394.0
2020-11-23 10:05:00,46.0,46.02,45.89,46.01,14559.0,41.5553,41.5734,41.4559,41.5643,14559.0
2020-11-23 10:10:00,46.03,46.05,45.97,46.04,20600.0,41.5824,41.6005,41.5282,41.5914,20600.0
2020-11-23 10:15:00,46.04,46.06,45.98,46.02,17782.0,41.5914,41.6095,41.5372,41.5734,17782.0
2020-11-23 10:20:00,46.01,46.06,45.93,45.93,24892.0,41.5643,41.6095,41.4921,41.4921,24892.0
2020-11-23 10:25:00,45.92,45.92,45.75,45.77,19444.0,41.483,41.483,41.3295,41.3475,19444.0
2020-11-23 10:30:00,45.73,45.77,45.68,45.7,16816.0,41.3114,41.3475,41.2662,41.2843,16816.0
2020-11-23 10:35:00,45.69,45.77,45.67,45.76,18287.0,41.2753,41.3475,41.2572,41.3385,18287.0
2020-11-23 10:40:00,45.76,45.8,45.74,45.75,15646.0,41.3385,41.3746,41.3204,41.3295,15646.0
2020-11-23 10:45:00,45.75,45.83,45.74,45.83,26178.0,41.3295,41.4017,41.3204,41.4017,26178.0
2020-11-23 10:50:00,45.83,45.83,45.71,45.76,15832.0,41.4017,41.4017,41.2933,41.3385,15832.0
2020-11-23 10:55:00,45.76,45.76,45.7,45.7,8031.0,41.3385,41.3385,41.2843,41.2843,8031.0
2020-11-23 11:00:00,45.71,45.73,45.63,45.7,26651.0,41.2933,41.3114,41.2211,41.2843,26651.0
2020-11-23 11:05:00,45.71,45.82,45.69,45.77,27182.0,41.2933,41.3927,41.2753,41.3475,27182.0
2020-11-23 11:10:00,45.78,45.79,45.67,45.68,20917.0,41.3566,41.3656,41.2572,41.2662,20917.0
2020-11-23 11:15:00,45.68,45.71,45.63,45.67,17313.0,41.2662,41.2933,41.2211,41.2572,17313.0
2020-11-23 11:20:00,45.67,45.75,45.66,45.74,21257.0,41.2572,41.3295,41.2482,41.3204,21257.0
2020-11-23 11:25:00,45.74,45.74,45.65,45.66,14001.0,41.3204,41.3204,41.2391,41.2482,14001.0
2020-11-23 11:30:00,45.65,45.67,45.52,45.54,27138.0,41.2391,41.2572,41.1217,41.1397,27138.0
2020-11-23 11:35:00,45.53,45.63,45.53,45.58,19352.0,41.1307,41.2211,41.1307,41.1759,19352.0
2020-11-23 11:40:00,45.58,45.62,45.53,45.55,15690.0,41.1759,41.212,41.1307,41.1488,15690.0
2020-11-23 11:45:00,45.52,45.58,45.5,45.57,14316.0,41.1217,41.1759,41.1036,41.1669,14316.0
2020-11-23 11:50:00,45.57,45.58,45.55,45.56,13144.0,41.1669,41.1759,41.1488,41.1578,13144.0
2020-11-23 11:55:00,45.56,45.63,45.55,45.6,17039.0,41.1578,41.2211,41.1488,41.194,17039.0
2020-11-23 12:00:00,45.59,45.6,45.55,45.6,12476.0,41.1849,41.194,41.1488,41.194,12476.0
2020-11-23 12:05:00,45.59,45.61,45.59,45.59,8275.0,41.1849,41.203,41.1849,41.1849,8275.0
2020-11-23 12:10:00,45.6,45.65,45.58,45.58,12201.0,41.194,41.2391,41.1759,41.1759,12201.0
2020-11-23 12:15:00,45.57,45.7,45.57,45.66,17709.0,41.1669,41.2843,41.1669,41.2482,17709.0
2020-11-23 12:20:00,45.66,45.66,45.61,45.64,8130.0,41.2482,41.2482,41.203,41.2301,8130.0
2020-11-23 12:25:00,45.63,45.65,45.52,45.52,12906.0,41.2211,41.2391,41.1217,41.1217,12906.0
2020-11-23 12:30:00,45.52,45.58,45.52,45.57,10197.0,41.1217,41.1759,41.1217,41.1669,10197.0
2020-11-23 12:35:00,45.57,45.6,45.56,45.57,10048.0,41.1669,41.194,41.1578,41.1669,10048.0
2020-11-23 12:40:00,45.58,45.59,45.51,45.52,20980.0,41.1759,41.1849,41.1126,41.1217,20980.0
2020-11-23 12:45:00,45.51,45.52,45.49,45.49,15117.0,41.1126,41.1217,41.0946,41.0946,15117.0
2020-11-23 12:50:00,45.48,45.55,45.46,45.53,32481.0,41.0855,41.1488,41.0675,41.1307,32481.0
2020-11-23 12:55:00,45.52,45.56,45.5,45.51,27264.0,41.1217,41.1578,41.1036,41.1126,27264.0
2020-11-23 13:00:00,45.5,45.69,45.48,45.67,60541.0,41.1036,41.2753,41.0855,41.2572,60541.0
2020-11-23 13:05:00,45.67,45.73,45.66,45.69,17475.0,41.2572,41.3114,41.2482,41.2753,17475.0
2020-11-23 13:10:00,45.68,45.72,45.67,45.68,17233.0,41.2662,41.3024,41.2572,41.2662,17233.0
2020-11-23 13:15:00,45.69,45.71,45.67,45.68,9946.0,41.2753,41.2933,41.2572,41.2662,9946.0
2020-11-23 13:20:00,45.67,45.71,45.65,45.71,12178.0,41.2572,41.2933,41.2391,41.2933,12178.0
2020-11-23 13:25:00,45.71,45.72,45.63,45.63,16550.0,41.2933,41.3024,41.2211,41.2211,16550.0
2020-11-23 13:30:00,45.65,45.68,45.63,45.67,18572.0,41.2391,41.2662,41.2211,41.2572,18572.0
2020-11-23 13:35:00,45.66,45.73,45.66,45.72,22732.0,41.2482,41.3114,41.2482,41.3024,22732.0
2020-11-23 13:40:00,45.71,45.72,45.66,45.67,17003.0,41.2933,41.3024,41.2482,41.2572,17003.0
2020-11-23 13:45:00,45.68,45.75,45.66,45.68,37267.0,41.2662,41.3295,41.2482,41.2662,37267.0
2020-11-23 13:50:00,45.66,45.71,45.66,45.68,27385.0,41.2482,41.2933,41.2482,41.2662,27385.0
2020-11-23 13:55:00,45.68,45.73,45.68,45.7,40210.0,41.2662,41.3114,41.2662,41.2843,40210.0
2020-11-23 14:00:00,45.7,45.74,45.67,45.69,21347.0,41.2843,41.3204,41.2572,41.2753,21347.0
2020-11-23 14:05:00,45.7,45.7,45.65,45.65,15044.0,41.2843,41.2843,41.2391,41.2391,15044.0
2020-11-23 14:10:00,45.64,45.65,45.57,45.62,18405.0,41.2301,41.2391,41.1669,41.212,18405.0
2020-11-23 14:15:00,45.62,45.64,45.59,45.6,17395.0,41.212,41.2301,41.1849,41.194,17395.0
2020-11-23 14:20:00,45.61,45.64,45.59,45.61,22105.0,41.203,41.2301,41.1849,41.203,22105.0
2020-11-23 14:25:00,45.61,45.62,45.58,45.6,15280.0,41.203,41.212,41.1759,41.194,15280.0
2020-11-23 14:30:00,45.6,45.65,45.6,45.62,26732.0,41.194,41.2391,41.194,41.212,26732.0
2020-11-23 14:35:00,45.62,45.63,45.57,45.58,19150.0,41.212,41.2211,41.1669,41.1759,19150.0
2020-11-23 14:40:00,45.58,45.6,45.56,45.58,20248.0,41.1759,41.194,41.1578,41.1759,20248.0
2020-11-23 14:45:00,45.58,45.61,45.53,45.55,25619.0,41.1759,41.203,41.1307,41.1488,25619.0
2020-11-23 14:50:00,45.55,45.71,45.53,45.68,39842.0,41.1488,41.2933,41.1307,41.2662,39842.0
2020-11-23 14:55:00,45.68,45.71,45.66,45.71,26495.0,41.2662,41.2933,41.2482,41.2933,26495.0
2020-11-23 15:00:00,45.71,45.77,45.69,45.75,37252.0,41.2933,41.3475,41.2753,41.3295,37252.0
2020-11-23 15:05:00,45.75,45.76,45.72,45.73,27577.0,41.3295,41.3385,41.3024,41.3114,27577.0
2020-11-23 15:10:00,45.73,45.76,45.7,45.74,23241.0,41.3114,41.3385,41.2843,41.3204,23241.0
2020-11-23 15:15:00,45.74,45.77,45.71,45.74,27316.0,41.3204,41.3475,41.2933,41.3204,27316.0
2020-11-23 15:20:00,45.74,45.75,45.71,45.73,27299.0,41.3204,41.3295,41.2933,41.3114,27299.0
2020-11-23 15:25:00,45.73,45.74,45.68,45.71,27094.0,41.3114,41.3204,41.2662,41.2933,27094.0
2020-11-23 15:30:00,45.71,45.71,45.68,45.69,32064.0,41.2933,41.2933,41.2662,41.2753,32064.0
2020-11-23 15:35:00,45.69,45.7,45.63,45.64,30947.0,41.2753,41.2843,41.2211,41.2301,30947.0
2020-11-23 15:40:00,45.64,45.67,45.62,45.65,45270.0,41.2301,41.2572,41.212,41.2391,45270.0
2020-11-23 15:45:00,45.64,45.68,45.62,45.65,63906.0,41.2301,41.2662,41.212,41.2391,63906.0
2020-11-23 15:50:00,45.64,45.68,45.6,45.6,97209.0,41.2301,41.2662,41.194,41.194,97209.0
2020-11-23 15:55:00,45.6,45.69,45.48,45.65,308424.0,41.194,41.2753,41.0855,41.2391,308424.0
2020-11-24 09:30:00,46.27,46.27,45.96,45.96,107950.0,41.7992,41.7992,41.5192,41.5192,107950.0
2020-11-24 09:35:00,45.95,46.06,45.89,46.06,30027.0,41.5101,41.6095,41.4559,41.6095,30027.0
2020-11-24 09:40:00,46.07,46.09,45.92,46.01,19769.0,41.6185,41.6366,41.483,41.5643,19769.0
2020-11-24 09:45:00,46.04,46.11,45.97,46.09,29051.0,41.5914,41.6547,41.5282,41.6366,29051.0
2020-11-24 09:50:00,46.1,46.3,46.07,46.28,33145.0,41.6456,41.8263,41.6185,41.8082,33145.0
2020-11-24 09:55:00,46.27,46.41,46.27,46.36,35836.0,41.7992,41.9257,41.7992,41.8805,35836.0
2020-11-24 10:00:00,46.37,46.44,46.32,46.36,21025.0,41.8896,41.9528,41.8444,41.8805,21025.0
2020-11-24 10:05:00,46.35,46.39,46.3,46.31,13084.0,41.8715,41.9076,41.8263,41.8353,13084.0
2020-11-24 10:10:00,46.29,46.43,46.26,46.43,22443.0,41.8173,41.9438,41.7902,41.9438,22443.0
2020-11-24 10:15:00,46.42,46.59,46.42,46.58,63703.0,41.9347,42.0883,41.9347,42.0793,63703.0
2020-11-24 10:20:00,46.59,46.67,46.56,46.65,29614.0,42.0883,42.1606,42.0612,42.1425,29614.0
2020-11-24 10:25:00,46.66,46.72,46.66,46.7,38746.0,42.1515,42.2057,42.1515,42.1877,38746.0
2020-11-24 10:30:00,46.7,46.71,46.63,46.66,42742.0,42.1877,42.1967,42.1244,42.1515,42742.0
2020-11-24 10:35:00,46.67,46.69,46.61,46.62,32451.0,42.1606,42.1786,42.1064,42.1154,32451.0
2020-11-24 10:40:00,46.61,46.66,46.6,46.66,30169.0,42.1064,42.1515,42.0973,42.1515,30169.0
2020-11-24 10:45:00,46.66,46.7,46.57,46.62,40030.0,42.1515,42.1877,42.0702,42.1154,40030.0
2020-11-24 10:50:00,46.63,46.7,46.62,46.69,22944.0,42.1244,42.1877,42.1154,42.1786,22944.0
2020-11-24 10:55:00,46.68,46.72,46.56,46.57,46352.0,42.1696,42.2057,42.0612,42.0702,46352.0
2020-11-24 11:00:00,46.55,46.61,46.51,46.61,27754.0,42.0522,42.1064,42.016,42.1064,27754.0
2020-11-24 11:05:00,46.61,46.62,46.54,46.61,17704.0,42.1064,42.1154,42.0431,42.1064,17704.0
2020-11-24 11:10:00,46.61,46.62,46.54,46.62,21686.0,42.1064,42.1154,42.0431,42.1154,21686.0
2020-11-24 11:15:00,46.6,46.65,46.57,46.59,24716.0,42.0973,42.1425,42.0702,42.0883,24716.0
2020-11-24 11:20:00,46.59,46.74,46.59,46.73,22255.0,42.0883,42.2238,42.0883,42.2148,22255.0
2020-11-24 11:25:00,46.73,46.76,46.71,46.76,21023.0,42.2148,42.2419,42.1967,42.2419,21023.0
2020-11-24 11:30:00,46.77,46.84,46.72,46.83,26528.0,42.2509,42.3141,42.2057,42.3051,26528.0
2020-11-24 11:35:00,46.83,46.87,46.78,46.78,14764.0,42.3051,42.3412,42.2599,42.2599,14764.0
2020-11-24 11:40:00,46.77,46.82,46.73,46.82,19115.0,42.2509,42.2961,42.2148,42.2961,19115.0
2020-11-24 11:45:00,46.82,46.86,46.8,46.83,35799.0,42.2961,42.3322,42.278,42.3051,35799.0
2020-11-24 11:50:00,46.83,46.99,46.8,46.96,69056.0,42.3051,42.4496,42.278,42.4225,69056.0
2020-11-24 11:55:00,46.97,47.01,46.87,46.88,43301.0,42.4316,42.4677,42.3412,42.3503,43301.0
2020-11-24 12:00:00,46.88,46.9,46.84,46.89,18698.0,42.3503,42.3683,42.3141,42.3593,18698.0
2020-11-24 12:05:00,46.9,46.9,46.83,46.88,11917.0,42.3683,42.3683,42.3051,42.3503,11917.0
2020-11-24 12:10:00,46.88,46.91,46.84,46.86,20324.0,42.3503,42.3774,42.3141,42.3322,20324.0
2020-11-24 12:15:00,46.86,46.87,46.81,46.82,22453.0,42.3322,42.3412,42.287,42.2961,22453.0
2020-11-24 12:20:00,46.82,46.82,46.72,46.75,14174.0,42.2961,42.2961,42.2057,42.2328,14174.0
2020-11-24 12:25:00,46.75,46.76,46.63,46.65,46579.0,42.2328,42.2419,42.1244,42.1425,46579.0
2020-11-24 12:30:00,46.66,46.69,46.65,46.68,25403.0,42.1515,42.1786,42.1425,42.1696,25403.0
2020-11-24 12:35:00,46.68,46.69,46.63,46.66,11238.0,42.1696,42.1786,42.1244,42.1515,11238.0
2020-11-24 12:40:00,46.67,46.68,46.63,46.64,14123.0,42.1606,42.1696,42.1244,42.1335,14123.0
2020-11-24 12:45:00,46.64,46.66,46.56,46.56,19302.0,42.1335,42.1515,42.0612,42.0612,19302.0
2020-11-24 12:50:00,46.56,46.58,46.54,46.58,13465.0,42.0612,42.0793,42.0431,42.0793,13465.0
2020-11-24 12:55:00,46.57,46.59,46.5,46.55,29673.0,42.0702,42.0883,42.007,42.0522,29673.0
2020-11-24 13:00:00,46.55,46.69,46.54,46.66,25550.0,42.0522,42.1786,42.0431,42.1515,25550.0
2020-11-24 13:05:00,46.67,46.73,46.64,46.73,25865.0,42.1606,42.2148,42.1335,42.2148,25865.0
2020-11-24 13:10:00,46.74,46.78,46.73,46.77,34159.0,42.2238,42.2599,42.2148,42.2509,34159.0
2020-11-24 13:15:00,46.77,46.85,46.76,46.83,23174.0,42.2509,42.3232,42.2419,42.3051,23174.0
2020-11-24 13:20:00,46.83,46.83,46.65,46.66,23326.0,42.3051,42.3051,42.1425,42.1515,23326.0
2020-11-24 13:25:00,46.66,46.71,46.56,46.71,64040.0,42.1515,42.1967,42.0612,42.1967,64040.0
2020-11-24 13:30:00,46.7,46.72,46.63,46.68,25078.0,42.1877,42.2057,42.1244,42.1696,25078.0
2020-11-24 13:35:00,46.69,46.73,46.66,46.7,28701.0,42.1786,42.2148,42.1515,42.1877,28701.0
2020-11-24 13:40:00,46.7,46.88,46.69,46.75,37276.0,42.1877,42.3503,42.1786,42.2328,37276.0
2020-11-24 13:45:00,46.76,46.79,46.72,46.75,17328.0,42.2419,42.269,42.2057,42.2328,17328.0
2020-11-24 13:50:00,46.75,46.77,46.69,46.71,11516.0,42.2328,42.2509,42.1786,42.1967,11516.0
2020-11-24 13:55:00,46.71,46.74,46.69,46.7,21490.0,42.1967,42.2238,42.1786,42.1877,21490.0
2020-11-24 14:00:00,46.7,46.78,46.68,46.74,21076.0,42.1877,42.2599,42.1696,42.2238,21076.0
2020-11-24 14:05:00,46.74,46.77,46.69,46.69,10517.0,42.2238,42.2509,42.1786,42.1786,10517.0
2020-11-24 14:10:00,46.69,46.73,46.68,46.69,15072.0,42.1786,42.2148,42.1696,42.1786,15072.0
2020-11-24 14:15:00,46.69,46.7,46.63,46.7,9222.0,42.1786,42.1877,42.1244,42.1877,9222.0
2020-11-24 14:20:00,46.68,46.68,46.59,46.61,15960.0,42.1696,42.1696,42.0883,42.1064,15960.0
2020-11-24 14:25:00,46.62,46.62,46.53,46.55,38039.0,42.1154,42.1154,42.0341,42.0522,38039.0
2020-11-24 14:30:00,46.56,46.56,46.5,46.52,14020.0,42.0612,42.0612,42.007,42.0251,14020.0
2020-11-24 14:35:00,46.52,46.67,46.52,46.65,19542.0,42.0251,42.1606,42.0251,42.1425,19542.0
2020-11-24 14:40:00,46.64,46.7,46.62,46.68,14142.0,42.1335,42.1877,42.1154,42.1696,14142.0
2020-11-24 14:45:00,46.68,46.69,46.63,46.65,14508.0,42.1696,42.1786,42.1244,42.1425,14508.0
2020-11-24 14:50:00,46.65,46.67,46.63,46.67,17406.0,42.1425,42.1606,42.1244,42.1606,17406.0
2020-11-24 14:55:00,46.67,46.74,46.66,46.73,21028.0,42.1606,42.2238,42.1515,42.2148,21028.0
2020-11-24 15:00:00,46.73,46.74,46.66,46.71,19689.0,42.2148,42.2238,42.1515,42.1967,19689.0
2020-11-24 15:05:00,46.72,46.76,46.69,46.74,18538.0,42.2057,42.2419,42.1786,42.2238,18538.0
2020-11-24 15:10:00,46.73,46.77,46.71,46.71,22330.0,42.2148,42.2509,42.1967,42.1967,22330.0
2020-11-24 15:15:00,46.7,46.71,46.62,46.63,17979.0,42.1877,42.1967,42.1154,42.1244,17979.0
2020-11-24 15:20:00,46.63,46.77,46.63,46.76,35260.0,42.1244,42.2509,42.1244,42.2419,35260.0
2020-11-24 15:25:00,46.77,46.77,46.72,46.75,25102.0,42.2509,42.2509,42.2057,42.2328,25102.0
2020-11-24 15:30:00,46.75,46.75,46.67,46.72,43719.0,42.2328,42.2328,42.1606,42.2057,43719.0
2020-11-24 15:35:00,46.71,46.72,46.61,46.65,26887.0,42.1967,42.2057,42.1064,42.1425,26887.0
2020-11-24 15:40:00,46.64,46.64,46.55,46.57,67330.0,42.1335,42.1335,42.0522,42.0702,67330.0
2020-11-24 15:45:00,46.58,46.65,46.55,46.65,63217.0,42.0793,42.1425,42.0522,42.1425,63217.0
2020-11-24 15:50:00,46.65,46.65,46.58,46.65,69973.0,42.1425,42.1425,42.0793,42.1425,69973.0
2020-11-24 15:55:00,46.65,46.67,46.59,46.66,138225.0,42.1425,42.1606,42.0883,42.1515,138225.0
2020-11-25 09:30:00,46.32,46.43,45.95,45.96,40685.0,41.8444,41.9438,41.5101,41.5192,40685.0
2020-11-25 09:35:00,45.93,46.04,45.86,45.94,18996.0,41.4921,41.5914,41.4288,41.5011,18996.0
2020-11-25 09:40:00,45.92,46.07,45.84,46.07,13367.0,41.483,41.6185,41.4108,41.6185,13367.0
2020-11-25 09:45:00,46.05,46.07,45.88,45.99,16349.0,41.6005,41.6185,41.4469,41.5463,16349.0
2020-11-25 09:50:00,45.96,45.99,45.82,45.92,14674.0,41.5192,41.5463,41.3927,41.483,14674.0
2020-11-25 09:55:00,45.91,45.94,45.81,45.94,12885.0,41.474,41.5011,41.3837,41.5011,12885.0
2020-11-25 10:00:00,45.93,45.99,45.86,45.97,22034.0,41.4921,41.5463,41.4288,41.5282,22034.0
2020-11-25 10:05:00,45.96,46.07,45.95,45.98,13472.0,41.5192,41.6185,41.5101,41.5372,13472.0
2020-11-25 10:10:00,45.98,46.09,45.97,46.09,14748.0,41.5372,41.6366,41.5282,41.6366,14748.0
2020-11-25 10:15:00,46.07,46.16,46.04,46.04,17523.0,41.6185,41.6998,41.5914,41.5914,17523.0
2020-11-25 10:20:00,46.06,46.18,46.06,46.14,12438.0,41.6095,41.7179,41.6095,41.6818,12438.0
2020-11-25 10:25:00,46.13,46.16,46.07,46.14,14543.0,41.6727,41.6998,41.6185,41.6818,14543.0
2020-11-25 10:30:00,46.13,46.16,46.08,46.13,11161.0,41.6727,41.6998,41.6276,41.6727,11161.0
2020-11-25 10:35:00,46.13,46.2,46.1,46.12,17504.0,41.6727,41.736,41.6456,41.6637,17504.0
2020-11-25 10:40:00,46.11,46.13,45.92,46.02,25538.0,41.6547,41.6727,41.483,41.5734,25538.0
2020-11-25 10:45:00,46.01,46.07,46.0,46.04,17859.0,41.5643,41.6185,41.5553,41.5914,17859.0
2020-11-25 10:50:00,46.03,46.1,46.03,46.04,22107.0,41.5824,41.6456,41.5824,41.5914,22107.0
2020-11-25 10:55:00,46.05,46.06,45.98,46.02,24091.0,41.6005,41.6095,41.5372,41.5734,24091.0
2020-11-25 11:00:00,46.01,46.02,45.94,45.94,19271.0,41.5643,41.5734,41.5011,41.5011,19271.0
2020-11-25 11:05:00,45.94,46.06,45.91,46.05,24967.0,41.5011,41.6095,41.474,41.6005,24967.0
2020-11-25 11:10:00,46.06,46.09,45.97,45.99,15109.0,41.6095,41.6366,41.5282,41.5463,15109.0
2020-11-25 11:15:00,45.99,45.99,45.95,45.98,12055.0,41.5463,41.5463,41.5101,41.5372,12055.0
2020-11-25 11:20:00,45.98,46.11,45.97,46.09,30366.0,41.5372,41.6547,41.5282,41.6366,30366.0
2020-11-25 11:25:00,46.09,46.12,46.08,46.12,13967.0,41.6366,41.6637,41.6276,41.6637,13967.0
2020-11-25 11:30:00,46.13,46.18,46.08,46.1,16858.0,41.6727,41.7179,41.6276,41.6456,16858.0
2020-11-25 11:35:00,46.1,46.15,46.05,46.13,17738.0,41.6456,41.6908,41.6005,41.6727,17738.0
2020-11-25 11:40:00,46.13,46.16,46.06,46.06,10372.0,41.6727,41.6998,41.6095,41.6095,10372.0
2020-11-25 11:45:00,46.06,46.18,46.06,46.17,12630.0,41.6095,41.7179,41.6095,41.7089,12630.0
2020-11-25 11:50:00,46.18,46.18,46.09,46.13,26137.0,41.7179,41.7179,41.6366,41.6727,26137.0
2020-11-25 11:55:00,46.13,46.13,46.08,46.12,13969.0,41.6727,41.6727,41.6276,41.6637,13969.0
2020-11-25 12:00:00,46.12,46.17,46.04,46.05,17688.0,41.6637,41.7089,41.5914,41.6005,17688.0
2020-11-25 12:05:00,46.06,46.08,46.05,46.07,17589.0,41.6095,41.6276,41.6005,41.6185,17589.0
2020-11-25 12:10:00,46.06,46.07,46.04,46.05,15918.0,41.6095,41.6185,41.5914,41.6005,15918.0
2020-11-25 12:15:00,46.05,46.08,46.03,46.08,14784.0,41.6005,41.6276,41.5824,41.6276,14784.0
2020-11-25 12:20:00,46.08,46.08,46.0,46.0,10285.0,41.6276,41.6276,41.5553,41.5553,10285.0
2020-11-25 12:25:00,45.99,46.0,45.92,45.93,10768.0,41.5463,41.5553,41.483,41.4921,10768.0
2020-11-25 12:30:00,45.93,46.01,45.92,45.94,11360.0,41.4921,41.5643,41.483,41.5011,11360.0
2020-11-25 12:35:00,45.94,45.98,45.93,45.96,9110.0,41.5011,41.5372,41.4921,41.5192,9110.0
2020-11-25 12:40:00,45.95,46.04,45.95,46.03,17380.0,41.5101,41.5914,41.5101,41.5824,17380.0
2020-11-25 12:45:00,46.02,46.03,46.01,46.03,6764.0,41.5734,41.5824,41.5643,41.5824,6764.0
2020-11-25 12:50:00,46.02,46.02,45.95,45.95,11913.0,41.5734,41.5734,41.5101,41.5101,11913.0
2020-11-25 12:55:00,45.97,46.01,45.96,45.98,10173.0,41.5282,41.5643,41.5192,41.5372,10173.0
2020-11-25 13:00:00,45.98,46.01,45.93,45.94,12620.0,41.5372,41.5643,41.4921,41.5011,12620.0
2020-11-25 13:05:00,45.93,45.96,45.92,45.96,11296.0,41.4921,41.5192,41.483,41.5192,11296.0
2020-11-25 13:10:00,45.95,45.97,45.94,45.95,17112.0,41.5101,41.5282,41.5011,41.5101,17112.0
2020-11-25 13:15:00,45.94,45.98,45.92,45.97,19823.0,41.5011,41.5372,41.483,41.5282,19823.0
2020-11-25 13:20:00,45.98,46.01,45.97,46.0,9367.0,41.5372,41.5643,41.5282,41.5553,9367.0
2020-11-25 13:25:00,45.99,46.01,45.96,45.97,15518.0,41.5463,41.5643,41.5192,41.5282,15518.0
2020-11-25 13:30:00,45.98,46.02,45.96,45.99,17002.0,41.5372,41.5734,41.5192,41.5463,17002.0
2020-11-25 13:35:00,46.0,46.01,45.98,46.0,19601.0,41.5553,41.5643,41.5372,41.5553,19601.0
2020-11-25 13:40:00,45.99,46.02,45.99,46.01,10448.0,41.5463,41.5734,41.5463,41.5643,10448.0
2020-11-25 13:45:00,46.0,46.01,45.96,46.0,11865.0,41.5553,41.5643,41.5192,41.5553,11865.0
2020-11-25 13:50:00,46.0,46.04,45.98,46.02,15086.0,41.5553,41.5914,41.5372,41.5734,15086.0
2020-11-25 13:55:00,46.02,46.09,46.01,46.08,21264.0,41.5734,41.6366,41.5643,41.6276,21264.0
2020-11-25 14:00:00,46.08,46.08,46.04,46.06,9517.0,41.6276,41.6276,41.5914,41.6095,9517.0
2020-11-25 14:05:00,46.05,46.08,46.04,46.06,12516.0,41.6005,41.6276,41.5914,41.6095,12516.0
2020-11-25 14:10:00,46.06,46.08,46.02,46.07,17584.0,41.6095,41.6276,41.5734,41.6185,17584.0
2020-11-25 14:15:00,46.06,46.15,46.06,46.12,21234.0,41.6095,41.6908,41.6095,41.6637,21234.0
2020-11-25 14:20:00,46.13,46.16,46.09,46.16,16225.0,41.6727,41.6998,41.6366,41.6998,16225.0
2020-11-25 14:25:00,46.16,46.26,46.15,46.23,29391.0,41.6998,41.7902,41.6908,41.7631,29391.0
2020-11-25 14:30:00,46.24,46.29,46.2,46.21,17323.0,41.7721,41.8173,41.736,41.745,17323.0
2020-11-25 14:35:00,46.22,46.28,46.21,46.23,27115.0,41.754,41.8082,41.745,41.7631,27115.0
2020-11-25 14:40:00,46.24,46.3,46.22,46.27,24137.0,41.7721,41.8263,41.754,41.7992,24137.0
2020-11-25 14:45:00,46.27,46.31,46.26,46.26,18115.0,41.7992,41.8353,41.7902,41.7902,18115.0
2020-11-25 14:50:00,46.28,46.34,46.26,46.32,19859.0,41.8082,41.8625,41.7902,41.8444,19859.0
2020-11-25 14:55:00,46.32,46.34,46.28,46.32,19070.0,41.8444,41.8625,41.8082,41.8444,19070.0
2020-11-25 15:00:00,46.31,46.41,46.3,46.38,36862.0,41.8353,41.9257,41.8263,41.8986,36862.0
2020-11-25 15:05:00,46.39,46.43,46.34,46.41,27773.0,41.9076,41.9438,41.8625,41.9257,27773.0
2020-11-25 15:10:00,46.41,46.53,46.41,46.52,54174.0,41.9257,42.0341,41.9257,42.0251,54174.0
2020-11-25 15:15:00,46.5,46.55,46.41,46.44,26595.0,42.007,42.0522,41.9257,41.9528,26595.0
2020-11-25 15:20:00,46.44,46.46,46.4,46.4,27860.0,41.9528,41.9709,41.9167,41.9167,27860.0
2020-11-25 15:25:00,46.41,46.47,46.4,46.44,34503.0,41.9257,41.9799,41.9167,41.9528,34503.0
2020-11-25 15:30:00,46.44,46.44,46.36,46.36,27156.0,41.9528,41.9528,41.8805,41.8805,27156.0
2020-11-25 15:35:00,46.35,46.39,46.3,46.33,41509.0,41.8715,41.9076,41.8263,41.8534,41509.0
2020-11-25 15:40:00,46.33,46.45,46.32,46.41,47646.0,41.8534,41.9618,41.8444,41.9257,47646.0
2020-11-25 15:45:00,46.4,46.43,46.32,46.37,48227.0,41.9167,41.9438,41.8444,41.8896,48227.0
2020-11-25 15:50:00,46.36,46.37,46.31,46.36,84540.0,41.8805,41.8896,41.8353,41.8805,84540.0
2020-11-25 15:55:00,46.36,46.43,46.29,46.41,255325.0,41.8805,41.9438,41.8173,41.9257,255325.0
2020-11-27 09:30:00,46.4,46.49,46.13,46.41,80057.0,41.9167,41.998,41.6727,41.9257,80057.0
2020-11-27 09:35:00,46.45,46.5,46.28,46.47,12496.0,41.9618,42.007,41.8082,41.9799,12496.0
2020-11-27 09:40:00,46.5,46.58,46.41,46.49,16733.0,42.007,42.0793,41.9257,41.998,16733.0
2020-11-27 09:45:00,46.46,46.58,46.46,46.55,27375.0,41.9709,42.0793,41.9709,42.0522,27375.0
2020-11-27 09:50:00,46.54,46.57,46.47,46.5,29272.0,42.0431,42.0702,41.9799,42.007,29272.0
2020-11-27 09:55:00,46.5,46.63,46.46,46.59,68090.0,42.007,42.1244,41.9709,42.0883,68090.0
2020-11-27 10:00:00,46.6,46.6,46.39,46.39,32168.0,42.0973,42.0973,41.9076,41.9076,32168.0
2020-11-27 10:05:00,46.4,46.65,46.4,46.63,26299.0,41.9167,42.1425,41.9167,42.1244,26299.0
2020-11-27 10:10:00,46.63,46.67,46.6,46.63,22468.0,42.1244,42.1606,42.0973,42.1244,22468.0
2020-11-27 10:15:00,46.63,46.67,46.57,46.58,27243.0,42.1244,42.1606,42.0702,42.0793,27243.0
2020-11-27 10:20:00,46.57,46.66,46.51,46.51,55781.0,42.0702,42.1515,42.016,42.016,55781.0
2020-11-27 10:25:00,46.51,46.55,46.48,46.52,31778.0,42.016,42.0522,41.9889,42.0251,31778.0
2020-11-27 10:30:00,46.52,46.52,46.45,46.48,76164.0,42.0251,42.0251,41.9618,41.9889,76164.0
2020-11-27 10:35:00,46.47,46.57,46.47,46.57,38815.0,41.9799,42.0702,41.9799,42.0702,38815.0
2020-11-27 10:40:00,46.57,46.58,46.49,46.55,24250.0,42.0702,42.0793,41.998,42.0522,24250.0
2020-11-27 10:45:00,46.55,46.61,46.54,46.6,31300.0,42.0522,42.1064,42.0431,42.0973,31300.0
2020-11-27 10:50:00,46.59,46.6,46.54,46.55,21109.0,42.0883,42.0973,42.0431,42.0522,21109.0
2020-11-27 10:55:00,46.55,46.56,46.52,46.53,27765.0,42.0522,42.0612,42.0251,42.0341,27765.0
2020-11-27 11:00:00,46.52,46.6,46.47,46.48,43272.0,42.0251,42.0973,41.9799,41.9889,43272.0
2020-11-27 11:05:00,46.48,46.49,46.37,46.37,28202.0,41.9889,41.998,41.8896,41.8896,28202.0
2020-11-27 11:10:00,46.36,46.38,46.23,46.24,14725.0,41.8805,41.8986,41.7631,41.7721,14725.0
2020-11-27 11:15:00,46.24,46.27,46.21,46.27,18414.0,41.7721,41.7992,41.745,41.7992,18414.0
2020-11-27 11:20:00,46.28,46.29,46.19,46.24,13029.0,41.8082,41.8173,41.7269,41.7721,13029.0
2020-11-27 11:25:00,46.23,46.23,46.15,46.16,10413.0,41.7631,41.7631,41.6908,41.6998,10413.0
2020-11-27 11:30:00,46.16,46.22,46.1,46.15,33094.0,41.6998,41.754,41.6456,41.6908,33094.0
2020-11-27 11:35:00,46.15,46.15,46.07,46.11,11477.0,41.6908,41.6908,41.6185,41.6547,11477.0
2020-11-27 11:40:00,46.11,46.21,46.11,46.21,14465.0,41.6547,41.745,41.6547,41.745,14465.0
2020-11-27 11:45:00,46.21,46.22,46.1,46.1,15103.0,41.745,41.754,41.6456,41.6456,15103.0
2020-11-27 11:50:00,46.09,46.17,46.09,46.13,20650.0,41.6366,41.7089,41.6366,41.6727,20650.0
2020-11-27 11:55:00,46.13,46.15,46.09,46.14,15337.0,41.6727,41.6908,41.6366,41.6818,15337.0
2020-11-27 12:00:00,46.15,46.15,46.04,46.05,12758.0,41.6908,41.6908,41.5914,41.6005,12758.0
2020-11-27 12:05:00,46.04,46.08,46.01,46.07,14652.0,41.5914,41.6276,41.5643,41.6185,14652.0
2020-11-27 12:10:00,46.07,46.12,46.04,46.12,13527.0,41.6185,41.6637,41.5914,41.6637,13527.0
2020-11-27 12:15:00,46.12,46.15,46.09,46.12,27024.0,41.6637,41.6908,41.6366,41.6637,27024.0
2020-11-27 12:20:00,46.13,46.13,46.02,46.02,22559.0,41.6727,41.6727,41.5734,41.5734,22559.0
2020-11-27 12:25:00,46.04,46.05,45.97,45.97,17581.0,41.5914,41.6005,41.5282,41.5282,17581.0
2020-11-27 12:30:00,45.97,45.98,45.92,45.97,19583.0,41.5282,41.5372,41.483,41.5282,19583.0
2020-11-27 12:35:00,45.96,45.98,45.93,45.94,17490.0,41.5192,41.5372,41.4921,41.5011,17490.0
2020-11-27 12:40:00,45.95,45.99,45.93,45.97,22684.0,41.5101,41.5463,41.4921,41.5282,22684.0
2020-11-27 12:45:00,45.96,46.0,45.93,45.97,21823.0,41.5192,41.5553,41.4921,41.5282,21823.0
2020-11-27 12:50:00,45.98,46.01,45.89,45.94,33684.0,41.5372,41.5643,41.4559,41.5011,33684.0
2020-11-27 12:55:00,45.94,46.02,45.89,45.99,83187.0,41.5011,41.5734,41.4559,41.5463,83187.0
2020-11-30 09:30:00,45.94,46.14,45.85,46.07,66580.0,41.5011,41.6818,41.4198,41.6185,66580.0
2020-11-30 09:35:00,46.03,46.1,45.93,45.96,22074.0,41.5824,41.6456,41.4921,41.5192,22074.0
2020-11-30 09:40:00,45.94,45.98,45.83,45.91,14361.0,41.5011,41.5372,41.4017,41.474,14361.0
2020-11-30 09:45:00,45.92,46.05,45.9,46.0,28372.0,41.483,41.6005,41.465,41.5553,28372.0
2020-11-30 09:50:00,46.0,46.12,45.92,46.1,34759.0,41.5553,41.6637,41.483,41.6456,34759.0
2020-11-30 09:55:00,46.1,46.25,46.08,46.14,108360.0,41.6456,41.7811,41.6276,41.6818,108360.0
2020-11-30 10:00:00,46.13,46.16,45.96,45.99,52158.0,41.6727,41.6998,41.5192,41.5463,52158.0
2020-11-30 10:05:00,45.98,46.1,45.91,46.08,120664.0,41.5372,41.6456,41.474,41.6276,120664.0
2020-11-30 10:10:00,46.1,46.12,45.98,46.05,64281.0,41.6456,41.6637,41.5372,41.6005,64281.0
2020-11-30 10:15:00,46.06,46.11,46.02,46.09,32687.0,41.6095,41.6547,41.5734,41.6366,32687.0
2020-11-30 10:20:00,46.09,46.24,46.09,46.22,29579.0,41.6366,41.7721,41.6366,41.754,29579.0
2020-11-30 10:25:00,46.21,46.21,46.02,46.09,28376.0,41.745,41.745,41.5734,41.6366,28376.0
2020-11-30 10:30:00,46.09,46.23,46.09,46.14,45370.0,41.6366,41.7631,41.6366,41.6818,45370.0
2020-11-30 10:35:00,46.15,46.17,46.07,46.16,51031.0,41.6908,41.7089,41.6185,41.6998,51031.0
2020-11-30 10:40:00,46.16,46.21,46.08,46.1,56845.0,41.6998,41.745,41.6276,41.6456,56845.0
2020-11-30 10:45:00,46.1,46.34,46.1,46.33,48508.0,41.6456,41.8625,41.6456,41.8534,48508.0
2020-11-30 10:50:00,46.33,46.42,46.33,46.41,47150.0,41.8534,41.9347,41.8534,41.9257,47150.0
2020-11-30 10:55:00,46.42,46.49,46.42,46.48,48379.0,41.9347,41.998,41.9347,41.9889,48379.0
2020-11-30 11:00:00,46.49,46.54,46.48,46.53,55374.0,41.998,42.0431,41.9889,42.0341,55374.0
2020-11-30 11:05:00,46.53,46.54,46.39,46.39,46749.0,42.0341,42.0431,41.9076,41.9076,46749.0
2020-11-30 11:10:00,46.39,46.44,46.3,46.3,34150.0,41.9076,41.9528,41.8263,41.8263,34150.0
2020-11-30 11:15:00,46.3,46.34,46.24,46.26,71281.0,41.8263,41.8625,41.7721,41.7902,71281.0
2020-11-30 11:20:00,46.26,46.35,46.25,46.34,91404.0,41.7902,41.8715,41.7811,41.8625,91404.0
2020-11-30 11:25:00,46.33,46.41,46.29,46.36,44221.0,41.8534,41.9257,41.8173,41.8805,44221.0
2020-11-30 11:30:00,46.36,46.37,46.27,46.29,56324.0,41.8805,41.8896,41.7992,41.8173,56324.0
2020-11-30 11:35:00,46.29,46.34,46.28,46.31,39135.0,41.8173,41.8625,41.8082,41.8353,39135.0
2020-11-30 11:40:00,46.31,46.36,46.27,46.33,58954.0,41.8353,41.8805,41.7992,41.8534,58954.0
2020-11-30 11:45:00,46.33,46.36,46.29,46.32,29542.0,41.8534,41.8805,41.8173,41.8444,29542.0
2020-11-30 11:50:00,46.3,46.35,46.28,46.28,27352.0,41.8263,41.8715,41.8082,41.8082,27352.0
2020-11-30 11:55:00,46.29,46.33,46.25,46.27,35969.0,41.8173,41.8534,41.7811,41.7992,35969.0
2020-11-30 12:00:00,46.27,46.27,46.12,46.14,21046.0,41.7992,41.7992,41.6637,41.6818,21046.0
2020-11-30 12:05:00,46.14,46.21,46.12,46.21,25252.0,41.6818,41.745,41.6637,41.745,25252.0
2020-11-30 12:10:00,46.21,46.21,46.17,46.21,26282.0,41.745,41.745,41.7089,41.745,26282.0
2020-11-30 12:15:00,46.2,46.26,46.17,46.21,29634.0,41.736,41.7902,41.7089,41.745,29634.0
2020-11-30 12:20:00,46.21,46.25,46.17,46.24,26480.0,41.745,41.7811,41.7089,41.7721,26480.0
2020-11-30 12:25:00,46.23,46.27,46.23,46.27,24944.0,41.7631,41.7992,41.7631,41.7992,24944.0
2020-11-30 12:30:00,46.27,46.29,46.18,46.19,37887.0,41.7992,41.8173,41.7179,41.7269,37887.0
2020-11-30 12:35:00,46.19,46.31,46.18,46.28,32388.0,41.7269,41.8353,41.7179,41.8082,32388.0
2020-11-30 12:40:00,46.29,46.29,46.25,46.27,23550.0,41.8173,41.8173,41.7811,41.7992,23550.0
2020-11-30 12:45:00,46.27,46.37,46.27,46.37,25656.0,41.7992,41.8896,41.7992,41.8896,25656.0
2020-11-30 12:50:00,46.37,46.38,46.35,46.36,30321.0,41.8896,41.8986,41.8715,41.8805,30321.0
2020-11-30 12:55:00,46.37,46.44,46.34,46.41,46275.0,41.8896,41.9528,41.8625,41.9257,46275.0
2020-11-30 13:00:00,46.41,46.45,46.37,46.39,31558.0,41.9257,41.9618,41.8896,41.9076,31558.0
2020-11-30 13:05:00,46.38,46.55,46.31,46.32,64195.0,41.8986,42.0522,41.8353,41.8444,64195.0
2020-11-30 13:10:00,46.32,46.34,46.28,46.32,27561.0,41.8444,41.8625,41.8082,41.8444,27561.0
2020-11-30 13:15:00,46.32,46.33,46.27,46.3,22879.0,41.8444,41.8534,41.7992,41.8263,22879.0
2020-11-30 13:20:00,46.3,46.3,46.22,46.23,47245.0,41.8263,41.8263,41.754,41.7631,47245.0
2020-11-30 13:25:00,46.24,46.24,46.16,46.16,30583.0,41.7721,41.7721,41.6998,41.6998,30583.0
2020-11-30 13:30:00,46.17,46.21,46.13,46.13,21456.0,41.7089,41.745,41.6727,41.6727,21456.0
2020-11-30 13:35:00,46.13,46.18,46.09,46.16,38038.0,41.6727,41.7179,41.6366,41.6998,38038.0
2020-11-30 13:40:00,46.17,46.28,46.17,46.28,39602.0,41.7089,41.8082,41.7089,41.8082,39602.0
2020-11-30 13:45:00,46.27,46.29,46.25,46.25,19389.0,41.7992,41.8173,41.7811,41.7811,19389.0
2020-11-30 13:50:00,46.26,46.28,46.24,46.28,20083.0,41.7902,41.8082,41.7721,41.8082,20083.0
2020-11-30 13:55:00,46.27,46.28,46.22,46.26,41306.0,41.7992,41.8082,41.754,41.7902,41306.0
2020-11-30 14:00:00,46.26,46.27,46.1,46.11,130650.0,41.7902,41.7992,41.6456,41.6547,130650.0
2020-11-30 14:05:00,46.11,46.11,46.05,46.09,29081.0,41.6547,41.6547,41.6005,41.6366,29081.0
2020-11-30 14:10:00,46.08,46.14,46.05,46.09,27002.0,41.6276,41.6818,41.6005,41.6366,27002.0
2020-11-30 14:15:00,46.08,46.11,46.03,46.05,33885.0,41.6276,41.6547,41.5824,41.6005,33885.0
2020-11-30 14:20:00,46.05,46.16,46.04,46.13,36224.0,41.6005,41.6998,41.5914,41.6727,36224.0
2020-11-30 14:25:00,46.13,46.19,46.12,46.15,31625.0,41.6727,41.7269,41.6637,41.6908,31625.0
2020-11-30 14:30:00,46.16,46.16,46.06,46.06,33854.0,41.6998,41.6998,41.6095,41.6095,33854.0
2020-11-30 14:35:00,46.07,46.09,45.98,45.98,20903.0,41.6185,41.6366,41.5372,41.5372,20903.0
2020-11-30 14:40:00,45.99,46.07,45.99,46.02,36307.0,41.5463,41.6185,41.5463,41.5734,36307.0
2020-11-30 14:45:00,46.02,46.07,46.01,46.05,33577.0,41.5734,41.6185,41.5643,41.6005,33577.0
2020-11-30 14:50:00,46.06,46.12,46.04,46.07,43007.0,41.6095,41.6637,41.5914,41.6185,43007.0
2020-11-30 14:55:00,46.07,46.21,46.06,46.18,37558.0,41.6185,41.745,41.6095,41.7179,37558.0
2020-11-30 15:00:00,46.18,46.19,46.04,46.08,42264.0,41.7179,41.7269,41.5914,41.6276,42264.0
2020-11-30 15:05:00,46.08,46.08,46.02,46.05,42444.0,41.6276,41.6276,41.5734,41.6005,42444.0
2020-11-30 15:10:00,46.07,46.07,45.95,45.98,54747.0,41.6185,41.6185,41.5101,41.5372,54747.0
2020-11-30 15:15:00,45.98,46.07,45.98,46.05,41011.0,41.5372,41.6185,41.5372,41.6005,41011.0
2020-11-30 15:20:00,46.05,46.09,46.02,46.09,49704.0,41.6005,41.6366,41.5734,41.6366,49704.0
2020-11-30 15:25:00,46.08,46.08,45.96,45.96,38151.0,41.6276,41.6276,41.5192,41.5192,38151.0
2020-11-30 15:30:00,45.95,46.02,45.94,46.0,59115.0,41.5101,41.5734,41.5011,41.5553,59115.0
2020-11-30 15:35:00,46.0,46.01,45.94,45.95,81290.0,41.5553,41.5643,41.5011,41.5101,81290.0
2020-11-30 15:40:00,45.94,45.99,45.88,45.95,102116.0,41.5011,41.5463,41.4469,41.5101,102116.0
2020-11-30 15:45:00,45.95,46.0,45.91,45.98,187948.0,41.5101,41.5553,41.474,41.5372,187948.0
2020-11-30 15:50:00,45.97,46.05,45.94,46.0,159492.0,41.5282,41.6005,41.5011,41.5553,159492.0
2020-11-30 15:55:00,46.0,46.11,45.94,46.04,519663.0,41.5553,41.6547,41.5011,41.5914,519663.0
2020-12-01 09:30:00,46.76,46.76,46.44,46.5,58081.0,42.2419,42.2419,41.9528,42.007,58081.0
2020-12-01 09:35:00,46.48,46.59,46.45,46.5,38789.0,41.9889,42.0883,41.9618,42.007,38789.0
2020-12-01 09:40:00,46.5,46.69,46.5,46.69,19228.0,42.007,42.1786,42.007,42.1786,19228.0
2020-12-01 09:45:00,46.69,46.8,46.57,46.61,50688.0,42.1786,42.278,42.0702,42.1064,50688.0
2020-12-01 09:50:00,46.6,46.8,46.57,46.67,58509.0,42.0973,42.278,42.0702,42.1606,58509.0
2020-12-01 09:55:00,46.68,46.74,46.62,46.71,34274.0,42.1696,42.2238,42.1154,42.1967,34274.0
2020-12-01 10:00:00,46.74,46.8,46.67,46.78,26372.0,42.2238,42.278,42.1606,42.2599,26372.0
2020-12-01 10:05:00,46.8,46.87,46.72,46.76,22252.0,42.278,42.3412,42.2057,42.2419,22252.0
2020-12-01 10:10:00,46.76,46.79,46.68,46.7,24539.0,42.2419,42.269,42.1696,42.1877,24539.0
2020-12-01 10:15:00,46.69,46.88,46.69,46.88,16205.0,42.1786,42.3503,42.1786,42.3503,16205.0
2020-12-01 10:20:00,46.87,46.99,46.84,46.95,26468.0,42.3412,42.4496,42.3141,42.4135,26468.0
2020-12-01 10:25:00,46.94,47.01,46.91,46.95,43884.0,42.4045,42.4677,42.3774,42.4135,43884.0
2020-12-01 10:30:00,46.96,46.99,46.91,46.94,40915.0,42.4225,42.4496,42.3774,42.4045,40915.0
2020-12-01 10:35:00,46.93,47.03,46.92,47.03,91562.0,42.3954,42.4858,42.3864,42.4858,91562.0
2020-12-01 10:40:00,47.02,47.07,46.97,47.06,81863.0,42.4767,42.5219,42.4316,42.5129,81863.0
2020-12-01 10:45:00,47.07,47.1,46.97,47.03,57635.0,42.5219,42.549,42.4316,42.4858,57635.0
2020-12-01 10:50:00,47.04,47.08,47.0,47.05,61128.0,42.4948,42.5309,42.4587,42.5038,61128.0
2020-12-01 10:55:00,47.05,47.09,47.0,47.09,68107.0,42.5038,42.54,42.4587,42.54,68107.0
2020-12-01 11:00:00,47.09,47.17,47.06,47.16,68660.0,42.54,42.6123,42.5129,42.6032,68660.0
2020-12-01 11:05:00,47.16,47.18,47.12,47.14,50124.0,42.6032,42.6213,42.5671,42.5852,50124.0
2020-12-01 11:10:00,47.14,47.3,47.14,47.23,54220.0,42.5852,42.7297,42.5852,42.6665,54220.0
2020-12-01 11:15:00,47.22,47.28,47.19,47.23,32925.0,42.6574,42.7116,42.6303,42.6665,32925.0
2020-12-01 11:20:00,47.23,47.24,47.15,47.17,44487.0,42.6665,42.6755,42.5942,42.6123,44487.0
2020-12-01 11:25:00,47.17,47.22,47.12,47.15,38263.0,42.6123,42.6574,42.5671,42.5942,38263.0
2020-12-01 11:30:00,47.15,47.24,47.11,47.11,51652.0,42.5942,42.6755,42.558,42.558,51652.0
2020-12-01 11:35:00,47.09,47.13,47.04,47.08,73489.0,42.54,42.5761,42.4948,42.5309,73489.0
2020-12-01 11:40:00,47.09,47.17,47.09,47.16,19930.0,42.54,42.6123,42.54,42.6032,19930.0
2020-12-01 11:45:00,47.16,47.16,46.97,46.97,31071.0,42.6032,42.6032,42.4316,42.4316,31071.0
2020-12-01 11:50:00,46.97,46.97,46.86,46.86,37187.0,42.4316,42.4316,42.3322,42.3322,37187.0
2020-12-01 11:55:00,46.86,46.91,46.84,46.86,43630.0,42.3322,42.3774,42.3141,42.3322,43630.0
2020-12-01 12:00:00,46.85,46.86,46.79,46.81,20396.0,42.3232,42.3322,42.269,42.287,20396.0
2020-12-01 12:05:00,46.8,46.87,46.8,46.85,27469.0,42.278,42.3412,42.278,42.3232,27469.0
2020-12-01 12:10:00,46.83,46.86,46.81,46.85,26242.0,42.3051,42.3322,42.287,42.3232,26242.0
2020-12-01 12:15:00,46.84,46.87,46.82,46.84,29992.0,42.3141,42.3412,42.2961,42.3141,29992.0
2020-12-01 12:20:00,46.84,46.86,46.8,46.82,24891.0,42.3141,42.3322,42.278,42.2961,24891.0
2020-12-01 12:25:00,46.83,46.91,46.82,46.91,30889.0,42.3051,42.3774,42.2961,42.3774,30889.0
2020-12-01 12:30:00,46.9,46.93,46.82,46.82,15874.0,42.3683,42.3954,42.2961,42.2961,15874.0
2020-12-01 12:35:00,46.82,46.83,46.78,46.78,27193.0,42.2961,42.3051,42.2599,42.2599,27193.0
2020-12-01 12:40:00,46.78,46.8,46.75,46.75,17450.0,42.2599,42.278,42.2328,42.2328,17450.0
2020-12-01 12:45:00,46.74,46.78,46.72,46.75,25976.0,42.2238,42.2599,42.2057,42.2328,25976.0
2020-12-01 12:50:00,46.76,46.76,46.69,46.7,14204.0,42.2419,42.2419,42.1786,42.1877,14204.0
2020-12-01 12:55:00,46.69,46.73,46.66,46.72,24514.0,42.1786,42.2148,42.1515,42.2057,24514.0
2020-12-01 13:00:00,46.73,46.75,46.68,46.74,16568.0,42.2148,42.2328,42.1696,42.2238,16568.0
2020-12-01 13:05:00,46.74,46.75,46.69,46.72,15226.0,42.2238,42.2328,42.1786,42.2057,15226.0
2020-12-01 13:10:00,46.73,46.75,46.69,46.75,15670.0,42.2148,42.2328,42.1786,42.2328,15670.0
2020-12-01 13:15:00,46.76,46.77,46.72,46.75,11726.0,42.2419,42.2509,42.2057,42.2328,11726.0
2020-12-01 13:20:00,46.75,46.79,46.74,46.76,15314.0,42.2328,42.269,42.2238,42.2419,15314.0
2020-12-01 13:25:00,46.76,46.78,46.72,46.73,19526.0,42.2419,42.2599,42.2057,42.2148,19526.0
2020-12-01 13:30:00,46.74,46.78,46.67,46.77,22867.0,42.2238,42.2599,42.1606,42.2509,22867.0
2020-12-01 13:35:00,46.77,46.79,46.76,46.78,23928.0,42.2509,42.269,42.2419,42.2599,23928.0
2020-12-01 13:40:00,46.77,46.83,46.75,46.82,24015.0,42.2509,42.3051,42.2328,42.2961,24015.0
2020-12-01 13:45:00,46.82,46.82,46.77,46.78,18841.0,42.2961,42.2961,42.2509,42.2599,18841.0
2020-12-01 13:50:00,46.77,46.78,46.73,46.74,19599.0,42.2509,42.2599,42.2148,42.2238,19599.0
2020-12-01 13:55:00,46.74,46.77,46.72,46.75,16988.0,42.2238,42.2509,42.2057,42.2328,16988.0
2020-12-01 14:00:00,46.76,46.81,46.76,46.81,24248.0,42.2419,42.287,42.2419,42.287,24248.0
2020-12-01 14:05:00,46.81,46.81,46.74,46.74,21842.0,42.287,42.287,42.2238,42.2238,21842.0
2020-12-01 14:10:00,46.74,46.74,46.66,46.68,28155.0,42.2238,42.2238,42.1515,42.1696,28155.0
2020-12-01 14:15:00,46.68,46.71,46.61,46.61,25641.0,42.1696,42.1967,42.1064,42.1064,25641.0
2020-12-01 14:20:00,46.61,46.61,46.54,46.54,22081.0,42.1064,42.1064,42.0431,42.0431,22081.0
2020-12-01 14:25:00,46.55,46.62,46.52,46.6,28589.0,42.0522,42.1154,42.0251,42.0973,28589.0
2020-12-01 14:30:00,46.59,46.6,46.53,46.54,18783.0,42.0883,42.0973,42.0341,42.0431,18783.0
2020-12-01 14:35:00,46.55,46.61,46.52,46.59,21703.0,42.0522,42.1064,42.0251,42.0883,21703.0
2020-12-01 14:40:00,46.6,46.68,46.59,46.66,30007.0,42.0973,42.1696,42.0883,42.1515,30007.0
2020-12-01 14:45:00,46.65,46.66,46.62,46.66,22009.0,42.1425,42.1515,42.1154,42.1515,22009.0
2020-12-01 14:50:00,46.66,46.66,46.6,46.61,20287.0,42.1515,42.1515,42.0973,42.1064,20287.0
2020-12-01 14:55:00,46.6,46.6,46.56,46.57,17130.0,42.0973,42.0973,42.0612,42.0702,17130.0
2020-12-01 15:00:00,46.57,46.57,46.45,46.46,35218.0,42.0702,42.0702,41.9618,41.9709,35218.0
2020-12-01 15:05:00,46.46,46.46,46.33,46.36,45343.0,41.9709,41.9709,41.8534,41.8805,45343.0
2020-12-01 15:10:00,46.37,46.39,46.34,46.35,36632.0,41.8896,41.9076,41.8625,41.8715,36632.0
2020-12-01 15:15:00,46.36,46.38,46.31,46.31,41872.0,41.8805,41.8986,41.8353,41.8353,41872.0
2020-12-01 15:20:00,46.32,46.4,46.31,46.38,38510.0,41.8444,41.9167,41.8353,41.8986,38510.0
2020-12-01 15:25:00,46.37,46.4,46.35,46.38,39235.0,41.8896,41.9167,41.8715,41.8986,39235.0
2020-12-01 15:30:00,46.38,46.39,46.33,46.37,79982.0,41.8986,41.9076,41.8534,41.8896,79982.0
2020-12-01 15:35:00,46.38,46.38,46.27,46.28,49532.0,41.8986,41.8986,41.7992,41.8082,49532.0
2020-12-01 15:40:00,46.28,46.29,46.23,46.25,50558.0,41.8082,41.8173,41.7631,41.7811,50558.0
2020-12-01 15:45:00,46.26,46.4,46.25,46.39,92495.0,41.7902,41.9167,41.7811,41.9076,92495.0
2020-12-01 15:50:00,46.37,46.38,46.24,46.29,64578.0,41.8896,41.8986,41.7721,41.8173,64578.0
2020-12-01 15:55:00,46.3,46.34,46.25,46.27,181738.0,41.8263,41.8625,41.7811,41.7992,181738.0
2020-12-02 09:30:00,45.95,46.56,45.95,46.46,77315.0,41.5101,42.0612,41.5101,41.9709,77315.0
2020-12-02 09:35:00,46.47,46.66,46.44,46.64,47746.0,41.9799,42.1515,41.9528,42.1335,47746.0
2020-12-02 09:40:00,46.62,46.68,46.4,46.5,34449.0,42.1154,42.1696,41.9167,42.007,34449.0
2020-12-02 09:45:00,46.5,46.51,46.33,46.36,31357.0,42.007,42.016,41.8534,41.8805,31357.0
2020-12-02 09:50:00,46.34,46.39,46.19,46.2,28825.0,41.8625,41.9076,41.7269,41.736,28825.0
2020-12-02 09:55:00,46.18,46.28,46.15,46.22,45020.0,41.7179,41.8082,41.6908,41.754,45020.0
2020-12-02 10:00:00,46.22,46.32,46.19,46.23,31463.0,41.754,41.8444,41.7269,41.7631,31463.0
2020-12-02 10:05:00,46.23,46.26,46.01,46.01,39907.0,41.7631,41.7902,41.5643,41.5643,39907.0
2020-12-02 10:10:00,46.01,46.02,45.84,45.84,30822.0,41.5643,41.5734,41.4108,41.4108,30822.0
2020-12-02 10:15:00,45.84,45.93,45.76,45.77,55308.0,41.4108,41.4921,41.3385,41.3475,55308.0
2020-12-02 10:20:00,45.77,45.96,45.76,45.92,37394.0,41.3475,41.5192,41.3385,41.483,37394.0
2020-12-02 10:25:00,45.92,45.95,45.89,45.93,40685.0,41.483,41.5101,41.4559,41.4921,40685.0
2020-12-02 10:30:00,45.94,46.0,45.93,45.98,48278.0,41.5011,41.5553,41.4921,41.5372,48278.0
2020-12-02 10:35:00,45.98,46.05,45.96,46.02,23816.0,41.5372,41.6005,41.5192,41.5734,23816.0
2020-12-02 10:40:00,46.02,46.03,46.0,46.03,13762.0,41.5734,41.5824,41.5553,41.5824,13762.0
2020-12-02 10:45:00,46.03,46.03,45.9,45.91,14284.0,41.5824,41.5824,41.465,41.474,14284.0
2020-12-02 10:50:00,45.9,46.0,45.88,46.0,10112.0,41.465,41.5553,41.4469,41.5553,10112.0
2020-12-02 10:55:00,46.01,46.03,45.97,46.03,14112.0,41.5643,41.5824,41.5282,41.5824,14112.0
2020-12-02 11:00:00,46.03,46.04,45.98,46.0,24138.0,41.5824,41.5914,41.5372,41.5553,24138.0
2020-12-02 11:05:00,46.0,46.03,45.97,45.98,16292.0,41.5553,41.5824,41.5282,41.5372,16292.0
2020-12-02 11:10:00,45.97,45.99,45.94,45.95,14747.0,41.5282,41.5463,41.5011,41.5101,14747.0
2020-12-02 11:15:00,45.96,46.01,45.9,45.92,82677.0,41.5192,41.5643,41.465,41.483,82677.0
2020-12-02 11:20:00,45.93,45.97,45.9,45.96,18218.0,41.4921,41.5282,41.465,41.5192,18218.0
2020-12-02 11:25:00,45.96,45.97,45.87,45.9,17444.0,41.5192,41.5282,41.4379,41.465,17444.0
2020-12-02 11:30:00,45.9,45.93,45.84,45.92,29773.0,41.465,41.4921,41.4108,41.483,29773.0
2020-12-02 11:35:00,45.92,45.98,45.89,45.89,20149.0,41.483,41.5372,41.4559,41.4559,20149.0
2020-12-02 11:40:00,45.86,45.87,45.8,45.82,14441.0,41.4288,41.4379,41.3746,41.3927,14441.0
2020-12-02 11:45:00,45.82,45.84,45.76,45.83,17050.0,41.3927,41.4108,41.3385,41.4017,17050.0
2020-12-02 11:50:00,45.84,45.84,45.77,45.78,12506.0,41.4108,41.4108,41.3475,41.3566,12506.0
2020-12-02 11:55:00,45.76,45.78,45.74,45.76,14206.0,41.3385,41.3566,41.3204,41.3385,14206.0
2020-12-02 12:00:00,45.76,45.81,45.75,45.76,12424.0,41.3385,41.3837,41.3295,41.3385,12424.0
2020-12-02 12:05:00,45.76,45.76,45.68,45.69,16675.0,41.3385,41.3385,41.2662,41.2753,16675.0
2020-12-02 12:10:00,45.69,45.77,45.66,45.75,17276.0,41.2753,41.3475,41.2482,41.3295,17276.0
2020-12-02 12:15:00,45.74,45.77,45.72,45.76,14166.0,41.3204,41.3475,41.3024,41.3385,14166.0
2020-12-02 12:20:00,45.77,45.8,45.75,45.77,8378.0,41.3475,41.3746,41.3295,41.3475,8378.0
2020-12-02 12:25:00,45.77,45.84,45.76,45.83,12655.0,41.3475,41.4108,41.3385,41.4017,12655.0
2020-12-02 12:30:00,45.83,45.83,45.78,45.79,9377.0,41.4017,41.4017,41.3566,41.3656,9377.0
2020-12-02 12:35:00,45.78,45.78,45.74,45.76,19434.0,41.3566,41.3566,41.3204,41.3385,19434.0
2020-12-02 12:40:00,45.75,45.8,45.74,45.79,20010.0,41.3295,41.3746,41.3204,41.3656,20010.0
2020-12-02 12:45:00,45.79,45.88,45.77,45.84,22151.0,41.3656,41.4469,41.3475,41.4108,22151.0
2020-12-02 12:50:00,45.83,45.91,45.8,45.91,34018.0,41.4017,41.474,41.3746,41.474,34018.0
2020-12-02 12:55:00,45.91,45.93,45.86,45.87,15980.0,41.474,41.4921,41.4288,41.4379,15980.0
2020-12-02 13:00:00,45.86,45.9,45.83,45.84,35251.0,41.4288,41.465,41.4017,41.4108,35251.0
2020-12-02 13:05:00,45.84,45.87,45.83,45.86,12115.0,41.4108,41.4379,41.4017,41.4288,12115.0
2020-12-02 13:10:00,45.86,45.87,45.78,45.79,16217.0,41.4288,41.4379,41.3566,41.3656,16217.0
2020-12-02 13:15:00,45.8,45.82,45.76,45.82,29605.0,41.3746,41.3927,41.3385,41.3927,29605.0
2020-12-02 13:20:00,45.82,45.82,45.71,45.72,9360.0,41.3927,41.3927,41.2933,41.3024,9360.0
2020-12-02 13:25:00,45.73,45.73,45.64,45.69,31642.0,41.3114,41.3114,41.2301,41.2753,31642.0
2020-12-02 13:30:00,45.69,45.74,45.69,45.69,22950.0,41.2753,41.3204,41.2753,41.2753,22950.0
2020-12-02 13:35:00,45.69,45.77,45.68,45.76,34293.0,41.2753,41.3475,41.2662,41.3385,34293.0
2020-12-02 13:40:00,45.76,45.78,45.69,45.69,13863.0,41.3385,41.3566,41.2753,41.2753,13863.0
2020-12-02 13:45:00,45.69,45.69,45.63,45.64,15794.0,41.2753,41.2753,41.2211,41.2301,15794.0
2020-12-02 13:50:00,45.63,45.68,45.61,45.68,26530.0,41.2211,41.2662,41.203,41.2662,26530.0
2020-12-02 13:55:00,45.69,45.79,45.69,45.77,19859.0,41.2753,41.3656,41.2753,41.3475,19859.0
2020-12-02 14:00:00,45.76,45.89,45.75,45.81,37031.0,41.3385,41.4559,41.3295,41.3837,37031.0
2020-12-02 14:05:00,45.8,45.84,45.78,45.83,21032.0,41.3746,41.4108,41.3566,41.4017,21032.0
2020-12-02 14:10:00,45.84,45.84,45.79,45.81,20031.0,41.4108,41.4108,41.3656,41.3837,20031.0
2020-12-02 14:15:00,45.81,45.9,45.8,45.89,20006.0,41.3837,41.465,41.3746,41.4559,20006.0
2020-12-02 14:20:00,45.91,45.92,45.89,45.9,23437.0,41.474,41.483,41.4559,41.465,23437.0
2020-12-02 14:25:00,45.9,45.96,45.89,45.95,30429.0,41.465,41.5192,41.4559,41.5101,30429.0
2020-12-02 14:30:00,45.94,46.06,45.94,46.05,31249.0,41.5011,41.6095,41.5011,41.6005,31249.0
2020-12-02 14:35:00,46.05,46.07,46.0,46.03,29975.0,41.6005,41.6185,41.5553,41.5824,29975.0
2020-12-02 14:40:00,46.03,46.07,46.0,46.02,27294.0,41.5824,41.6185,41.5553,41.5734,27294.0
2020-12-02 14:45:00,46.02,46.04,45.99,46.03,20377.0,41.5734,41.5914,41.5463,41.5824,20377.0
2020-12-02 14:50:00,46.04,46.06,46.02,46.02,9834.0,41.5914,41.6095,41.5734,41.5734,9834.0
2020-12-02 14:55:00,46.02,46.09,46.01,46.08,25555.0,41.5734,41.6366,41.5643,41.6276,25555.0
2020-12-02 15:00:00,46.08,46.1,46.05,46.05,18056.0,41.6276,41.6456,41.6005,41.6005,18056.0
2020-12-02 15:05:00,46.05,46.06,46.0,46.02,17922.0,41.6005,41.6095,41.5553,41.5734,17922.0
2020-12-02 15:10:00,46.02,46.02,45.94,45.95,25464.0,41.5734,41.5734,41.5011,41.5101,25464.0
2020-12-02 15:15:00,45.96,45.98,45.95,45.97,23960.0,41.5192,41.5372,41.5101,41.5282,23960.0
2020-12-02 15:20:00,45.96,45.96,45.9,45.9,43209.0,41.5192,41.5192,41.465,41.465,43209.0
2020-12-02 15:25:00,45.91,45.93,45.89,45.92,27324.0,41.474,41.4921,41.4559,41.483,27324.0
2020-12-02 15:30:00,45.93,46.0,45.92,45.98,38897.0,41.4921,41.5553,41.483,41.5372,38897.0
2020-12-02 15:35:00,45.98,46.0,45.91,45.98,55996.0,41.5372,41.5553,41.474,41.5372,55996.0
2020-12-02 15:40:00,45.97,46.05,45.96,46.04,46004.0,41.5282,41.6005,41.5192,41.5914,46004.0
2020-12-02 15:45:00,46.03,46.03,45.94,45.96,85435.0,41.5824,41.5824,41.5011,41.5192,85435.0
2020-12-02 15:50:00,45.95,45.96,45.84,45.86,100873.0,41.5101,41.5192,41.4108,41.4288,100873.0
2020-12-02 15:55:00,45.86,45.96,45.79,45.9,366054.0,41.4288,41.5192,41.3656,41.465,366054.0
2020-12-03 09:30:00,45.97,46.05,45.81,45.87,35173.0,41.5282,41.6005,41.3837,41.4379,35173.0
2020-12-03 09:35:00,45.88,45.98,45.77,45.92,20840.0,41.4469,41.5372,41.3475,41.483,20840.0
2020-12-03 09:40:00,45.97,45.97,45.79,45.9,9028.0,41.5282,41.5282,41.3656,41.465,9028.0
2020-12-03 09:45:00,45.9,45.92,45.75,45.79,135815.0,41.465,41.483,41.3295,41.3656,135815.0
2020-12-03 09:50:00,45.77,45.77,45.62,45.68,53518.0,41.3475,41.3475,41.212,41.2662,53518.0
2020-12-03 09:55:00,45.68,45.77,45.58,45.62,222236.0,41.2662,41.3475,41.1759,41.212,222236.0
2020-12-03 10:00:00,45.62,45.72,45.53,45.54,79490.0,41.212,41.3024,41.1307,41.1397,79490.0
2020-12-03 10:05:00,45.56,45.67,45.48,45.6,41069.0,41.1578,41.2572,41.0855,41.194,41069.0
2020-12-03 10:10:00,45.58,45.63,45.51,45.51,52203.0,41.1759,41.2211,41.1126,41.1126,52203.0
2020-12-03 10:15:00,45.51,45.65,45.45,45.64,45829.0,41.1126,41.2391,41.0584,41.2301,45829.0
2020-12-03 10:20:00,45.64,45.71,45.52,45.52,48136.0,41.2301,41.2933,41.1217,41.1217,48136.0
2020-12-03 10:25:00,45.51,45.71,45.51,45.64,119241.0,41.1126,41.2933,41.1126,41.2301,119241.0
2020-12-03 10:30:00,45.63,45.72,45.62,45.68,163765.0,41.2211,41.3024,41.212,41.2662,163765.0
2020-12-03 10:35:00,45.69,45.77,45.66,45.75,59959.0,41.2753,41.3475,41.2482,41.3295,59959.0
2020-12-03 10:40:00,45.74,45.8,45.7,45.74,116222.0,41.3204,41.3746,41.2843,41.3204,116222.0
2020-12-03 10:45:00,45.74,45.77,45.68,45.68,75135.0,41.3204,41.3475,41.2662,41.2662,75135.0
2020-12-03 10:50:00,45.69,45.76,45.68,45.69,53717.0,41.2753,41.3385,41.2662,41.2753,53717.0
2020-12-03 10:55:00,45.68,45.76,45.67,45.75,44512.0,41.2662,41.3385,41.2572,41.3295,44512.0
2020-12-03 11:00:00,45.74,45.85,45.74,45.85,81113.0,41.3204,41.4198,41.3204,41.4198,81113.0
2020-12-03 11:05:00,45.85,45.97,45.79,45.92,33875.0,41.4198,41.5282,41.3656,41.483,33875.0
2020-12-03 11:10:00,45.91,46.03,45.91,46.03,33101.0,41.474,41.5824,41.474,41.5824,33101.0
2020-12-03 11:15:00,46.02,46.07,45.98,46.05,65488.0,41.5734,41.6185,41.5372,41.6005,65488.0
2020-12-03 11:20:00,46.06,46.08,46.04,46.08,52978.0,41.6095,41.6276,41.5914,41.6276,52978.0
2020-12-03 11:25:00,46.07,46.07,46.04,46.07,35407.0,41.6185,41.6185,41.5914,41.6185,35407.0
2020-12-03 11:30:00,46.07,46.08,46.03,46.05,43205.0,41.6185,41.6276,41.5824,41.6005,43205.0
2020-12-03 11:35:00,46.05,46.07,45.99,46.07,32082.0,41.6005,41.6185,41.5463,41.6185,32082.0
2020-12-03 11:40:00,46.08,46.12,46.07,46.11,39693.0,41.6276,41.6637,41.6185,41.6547,39693.0
2020-12-03 11:45:00,46.11,46.12,46.04,46.05,23133.0,41.6547,41.6637,41.5914,41.6005,23133.0
2020-12-03 11:50:00,46.05,46.09,46.05,46.08,19649.0,41.6005,41.6366,41.6005,41.6276,19649.0
2020-12-03 11:55:00,46.08,46.09,45.98,45.98,28710.0,41.6276,41.6366,41.5372,41.5372,28710.0
2020-12-03 12:00:00,45.98,46.02,45.93,45.98,23335.0,41.5372,41.5734,41.4921,41.5372,23335.0
2020-12-03 12:05:00,45.98,45.99,45.92,45.96,20965.0,41.5372,41.5463,41.483,41.5192,20965.0
2020-12-03 12:10:00,45.97,45.97,45.92,45.95,20857.0,41.5282,41.5282,41.483,41.5101,20857.0
2020-12-03 12:15:00,45.95,46.05,45.95,46.04,31671.0,41.5101,41.6005,41.5101,41.5914,31671.0
2020-12-03 12:20:00,46.03,46.08,46.03,46.07,22754.0,41.5824,41.6276,41.5824,41.6185,22754.0
2020-12-03 12:25:00,46.08,46.09,46.03,46.03,18042.0,41.6276,41.6366,41.5824,41.5824,18042.0
2020-12-03 12:30:00,46.04,46.1,45.99,46.03,25889.0,41.5914,41.6456,41.5463,41.5824,25889.0
2020-12-03 12:35:00,46.04,46.06,46.01,46.01,13455.0,41.5914,41.6095,41.5643,41.5643,13455.0
2020-12-03 12:40:00,46.02,46.04,45.96,46.03,16138.0,41.5734,41.5914,41.5192,41.5824,16138.0
2020-12-03 12:45:00,46.03,46.04,46.0,46.04,10812.0,41.5824,41.5914,41.5553,41.5914,10812.0
2020-12-03 12:50:00,46.04,46.06,45.97,45.99,11452.0,41.5914,41.6095,41.5282,41.5463,11452.0
2020-12-03 12:55:00,45.98,46.0,45.95,45.99,5942.0,41.5372,41.5553,41.5101,41.5463,5942.0
2020-12-03 13:00:00,45.99,45.99,45.95,45.95,10287.0,41.5463,41.5463,41.5101,41.5101,10287.0
2020-12-03 13:05:00,45.95,45.96,45.89,45.89,16437.0,41.5101,41.5192,41.4559,41.4559,16437.0
2020-12-03 13:10:00,45.91,45.92,45.83,45.84,17895.0,41.474,41.483,41.4017,41.4108,17895.0
2020-12-03 13:15:00,45.83,45.85,45.81,45.84,15414.0,41.4017,41.4198,41.3837,41.4108,15414.0
2020-12-03 13:20:00,45.84,45.87,45.82,45.86,10506.0,41.4108,41.4379,41.3927,41.4288,10506.0
2020-12-03 13:25:00,45.87,45.88,45.82,45.85,6972.0,41.4379,41.4469,41.3927,41.4198,6972.0
2020-12-03 13:30:00,45.85,45.88,45.83,45.84,25076.0,41.4198,41.4469,41.4017,41.4108,25076.0
2020-12-03 13:35:00,45.84,45.86,45.82,45.85,15018.0,41.4108,41.4288,41.3927,41.4198,15018.0
2020-12-03 13:40:00,45.85,45.86,45.81,45.83,10974.0,41.4198,41.4288,41.3837,41.4017,10974.0
2020-12-03 13:45:00,45.82,45.96,45.82,45.94,24698.0,41.3927,41.5192,41.3927,41.5011,24698.0
2020-12-03 13:50:00,45.93,45.94,45.88,45.88,16451.0,41.4921,41.5011,41.4469,41.4469,16451.0
2020-12-03 13:55:00,45.88,45.9,45.83,45.87,25349.0,41.4469,41.465,41.4017,41.4379,25349.0
2020-12-03 14:00:00,45.87,45.96,45.86,45.94,22544.0,41.4379,41.5192,41.4288,41.5011,22544.0
2020-12-03 14:05:00,45.94,45.99,45.93,45.99,119137.0,41.5011,41.5463,41.4921,41.5463,119137.0
2020-12-03 14:10:00,46.0,46.02,45.94,45.95,65461.0,41.5553,41.5734,41.5011,41.5101,65461.0
2020-12-03 14:15:00,45.95,45.97,45.92,45.97,15889.0,41.5101,41.5282,41.483,41.5282,15889.0
2020-12-03 14:20:00,45.97,46.01,45.96,46.01,27567.0,41.5282,41.5643,41.5192,41.5643,27567.0
2020-12-03 14:25:00,46.0,46.0,45.96,45.98,13083.0,41.5553,41.5553,41.5192,41.5372,13083.0
2020-12-03 14:30:00,45.98,46.0,45.96,45.97,13737.0,41.5372,41.5553,41.5192,41.5282,13737.0
2020-12-03 14:35:00,45.97,46.01,45.94,46.0,22192.0,41.5282,41.5643,41.5011,41.5553,22192.0
2020-12-03 14:40:00,46.0,46.1,46.0,46.09,18615.0,41.5553,41.6456,41.5553,41.6366,18615.0
2020-12-03 14:45:00,46.09,46.17,46.05,46.17,35339.0,41.6366,41.7089,41.6005,41.7089,35339.0
2020-12-03 14:50:00,46.18,46.19,46.1,46.12,30357.0,41.7179,41.7269,41.6456,41.6637,30357.0
2020-12-03 14:55:00,46.12,46.12,46.02,46.05,23353.0,41.6637,41.6637,41.5734,41.6005,23353.0
2020-12-03 15:00:00,46.05,46.08,45.99,46.02,27113.0,41.6005,41.6276,41.5463,41.5734,27113.0
2020-12-03 15:05:00,46.03,46.03,45.95,45.97,35316.0,41.5824,41.5824,41.5101,41.5282,35316.0
2020-12-03 15:10:00,45.97,46.07,45.97,46.07,56532.0,41.5282,41.6185,41.5282,41.6185,56532.0
2020-12-03 15:15:00,46.07,46.09,46.02,46.09,44154.0,41.6185,41.6366,41.5734,41.6366,44154.0
2020-12-03 15:20:00,46.09,46.12,46.08,46.09,24369.0,41.6366,41.6637,41.6276,41.6366,24369.0
2020-12-03 15:25:00,46.09,46.11,46.04,46.09,32249.0,41.6366,41.6547,41.5914,41.6366,32249.0
2020-12-03 15:30:00,46.09,46.12,46.07,46.09,45724.0,41.6366,41.6637,41.6185,41.6366,45724.0
2020-12-03 15:35:00,46.09,46.12,45.9,45.91,51292.0,41.6366,41.6637,41.465,41.474,51292.0
2020-12-03 15:40:00,45.89,45.9,45.77,45.88,104371.0,41.4559,41.465,41.3475,41.4469,104371.0
2020-12-03 15:45:00,45.89,46.02,45.84,45.97,120347.0,41.4559,41.5734,41.4108,41.5282,120347.0
2020-12-03 15:50:00,45.97,45.97,45.68,45.69,104283.0,41.5282,41.5282,41.2662,41.2753,104283.0
2020-12-03 15:55:00,45.7,45.87,45.67,45.73,525421.0,41.2843,41.4379,41.2572,41.3114,525421.0
2020-12-04 09:30:00,45.97,46.21,45.93,46.21,58242.0,41.5282,41.745,41.4921,41.745,58242.0
2020-12-04 09:35:00,46.2,46.32,46.14,46.23,23559.0,41.736,41.8444,41.6818,41.7631,23559.0
2020-12-04 09:40:00,46.23,46.27,46.05,46.1,21827.0,41.7631,41.7992,41.6005,41.6456,21827.0
2020-12-04 09:45:00,46.11,46.17,46.04,46.04,35456.0,41.6547,41.7089,41.5914,41.5914,35456.0
2020-12-04 09:50:00,46.06,46.09,45.96,46.02,60699.0,41.6095,41.6366,41.5192,41.5734,60699.0
2020-12-04 09:55:00,46.02,46.02,45.92,45.94,27173.0,41.5734,41.5734,41.483,41.5011,27173.0
2020-12-04 10:00:00,45.94,45.96,45.84,45.89,28538.0,41.5011,41.5192,41.4108,41.4559,28538.0
2020-12-04 10:05:00,45.9,45.94,45.83,45.91,18177.0,41.465,41.5011,41.4017,41.474,18177.0
2020-12-04 10:10:00,45.91,45.91,45.78,45.89,15092.0,41.474,41.474,41.3566,41.4559,15092.0
2020-12-04 10:15:00,45.9,46.02,45.87,45.97,30660.0,41.465,41.5734,41.4379,41.5282,30660.0
2020-12-04 10:20:00,45.96,46.06,45.95,46.06,29398.0,41.5192,41.6095,41.5101,41.6095,29398.0
2020-12-04 10:25:00,46.07,46.1,46.03,46.07,38608.0,41.6185,41.6456,41.5824,41.6185,38608.0
2020-12-04 10:30:00,46.06,46.14,46.05,46.14,82908.0,41.6095,41.6818,41.6005,41.6818,82908.0
2020-12-04 10:35:00,46.14,46.2,46.05,46.11,64848.0,41.6818,41.736,41.6005,41.6547,64848.0
2020-12-04 10:40:00,46.13,46.13,46.06,46.11,28799.0,41.6727,41.6727,41.6095,41.6547,28799.0
2020-12-04 10:45:00,46.1,46.13,46.0,46.03,29836.0,41.6456,41.6727,41.5553,41.5824,29836.0
2020-12-04 10:50:00,46.03,46.13,45.99,46.11,30557.0,41.5824,41.6727,41.5463,41.6547,30557.0
2020-12-04 10:55:00,46.12,46.13,46.09,46.13,34512.0,41.6637,41.6727,41.6366,41.6727,34512.0
2020-12-04 11:00:00,46.12,46.14,46.08,46.1,47118.0,41.6637,41.6818,41.6276,41.6456,47118.0
2020-12-04 11:05:00,46.09,46.17,46.05,46.14,82195.0,41.6366,41.7089,41.6005,41.6818,82195.0
2020-12-04 11:10:00,46.12,46.15,46.07,46.09,23558.0,41.6637,41.6908,41.6185,41.6366,23558.0
2020-12-04 11:15:00,46.09,46.09,45.98,46.0,137320.0,41.6366,41.6366,41.5372,41.5553,137320.0
2020-12-04 11:20:00,46.0,46.01,45.97,46.0,26053.0,41.5553,41.5643,41.5282,41.5553,26053.0
2020-12-04 11:25:00,46.01,46.01,45.91,45.96,34872.0,41.5643,41.5643,41.474,41.5192,34872.0
2020-12-04 11:30:00,45.95,46.01,45.94,45.97,53515.0,41.5101,41.5643,41.5011,41.5282,53515.0
2020-12-04 11:35:00,45.98,46.05,45.95,46.03,157715.0,41.5372,41.6005,41.5101,41.5824,157715.0
2020-12-04 11:40:00,46.03,46.09,46.0,46.01,54960.0,41.5824,41.6366,41.5553,41.5643,54960.0
2020-12-04 11:45:00,46.01,46.02,45.99,46.01,26909.0,41.5643,41.5734,41.5463,41.5643,26909.0
2020-12-04 11:50:00,46.02,46.1,46.02,46.09,38368.0,41.5734,41.6456,41.5734,41.6366,38368.0
2020-12-04 11:55:00,46.1,46.12,46.05,46.06,33210.0,41.6456,41.6637,41.6005,41.6095,33210.0
2020-12-04 12:00:00,46.06,46.12,46.06,46.12,43311.0,41.6095,41.6637,41.6095,41.6637,43311.0
2020-12-04 12:05:00,46.13,46.14,46.07,46.08,20454.0,41.6727,41.6818,41.6185,41.6276,20454.0
2020-12-04 12:10:00,46.08,46.09,45.99,46.01,32537.0,41.6276,41.6366,41.5463,41.5643,32537.0
2020-12-04 12:15:00,46.0,46.01,45.94,46.0,22906.0,41.5553,41.5643,41.5011,41.5553,22906.0
2020-12-04 12:20:00,45.99,46.0,45.94,45.96,30086.0,41.5463,41.5553,41.5011,41.5192,30086.0
2020-12-04 12:25:00,45.96,45.96,45.92,45.94,26006.0,41.5192,41.5192,41.483,41.5011,26006.0
2020-12-04 12:30:00,45.94,45.99,45.92,45.95,79187.0,41.5011,41.5463,41.483,41.5101,79187.0
2020-12-04 12:35:00,45.93,45.94,45.88,45.88,12933.0,41.4921,41.5011,41.4469,41.4469,12933.0
2020-12-04 12:40:00,45.88,45.93,45.86,45.91,26843.0,41.4469,41.4921,41.4288,41.474,26843.0
2020-12-04 12:45:00,45.91,45.93,45.86,45.9,20794.0,41.474,41.4921,41.4288,41.465,20794.0
2020-12-04 12:50:00,45.9,45.91,45.86,45.86,22729.0,41.465,41.474,41.4288,41.4288,22729.0
2020-12-04 12:55:00,45.86,45.89,45.84,45.84,11611.0,41.4288,41.4559,41.4108,41.4108,11611.0
2020-12-04 13:00:00,45.84,45.91,45.83,45.87,45406.0,41.4108,41.474,41.4017,41.4379,45406.0
2020-12-04 13:05:00,45.86,45.88,45.84,45.87,19818.0,41.4288,41.4469,41.4108,41.4379,19818.0
2020-12-04 13:10:00,45.87,45.92,45.81,45.9,107152.0,41.4379,41.483,41.3837,41.465,107152.0
2020-12-04 13:15:00,45.9,45.93,45.89,45.91,19222.0,41.465,41.4921,41.4559,41.474,19222.0
2020-12-04 13:20:00,45.9,45.91,45.84,45.87,26756.0,41.465,41.474,41.4108,41.4379,26756.0
2020-12-04 13:25:00,45.88,45.92,45.87,45.91,18418.0,41.4469,41.483,41.4379,41.474,18418.0
2020-12-04 13:30:00,45.91,45.95,45.87,45.94,59088.0,41.474,41.5101,41.4379,41.5011,59088.0
2020-12-04 13:35:00,45.94,46.0,45.9,46.0,21126.0,41.5011,41.5553,41.465,41.5553,21126.0
2020-12-04 13:40:00,45.99,46.0,45.96,45.99,18833.0,41.5463,41.5553,41.5192,41.5463,18833.0
2020-12-04 13:45:00,46.0,46.02,45.99,46.01,16638.0,41.5553,41.5734,41.5463,41.5643,16638.0
2020-12-04 13:50:00,46.02,46.09,46.0,46.08,22877.0,41.5734,41.6366,41.5553,41.6276,22877.0
2020-12-04 13:55:00,46.08,46.11,46.07,46.07,28307.0,41.6276,41.6547,41.6185,41.6185,28307.0
2020-12-04 14:00:00,46.07,46.07,46.04,46.04,17270.0,41.6185,41.6185,41.5914,41.5914,17270.0
2020-12-04 14:05:00,46.05,46.08,46.02,46.04,19781.0,41.6005,41.6276,41.5734,41.5914,19781.0
2020-12-04 14:10:00,46.04,46.07,46.02,46.07,20472.0,41.5914,41.6185,41.5734,41.6185,20472.0
2020-12-04 14:15:00,46.06,46.14,46.04,46.14,34130.0,41.6095,41.6818,41.5914,41.6818,34130.0
2020-12-04 14:20:00,46.14,46.16,46.09,46.1,24697.0,41.6818,41.6998,41.6366,41.6456,24697.0
2020-12-04 14:25:00,46.09,46.1,46.04,46.05,10844.0,41.6366,41.6456,41.5914,41.6005,10844.0
2020-12-04 14:30:00,46.05,46.08,46.02,46.03,30916.0,41.6005,41.6276,41.5734,41.5824,30916.0
2020-12-04 14:35:00,46.03,46.03,45.96,46.0,26291.0,41.5824,41.5824,41.5192,41.5553,26291.0
2020-12-04 14:40:00,46.01,46.06,45.98,46.06,24832.0,41.5643,41.6095,41.5372,41.6095,24832.0
2020-12-04 14:45:00,46.06,46.07,46.03,46.05,31197.0,41.6095,41.6185,41.5824,41.6005,31197.0
2020-12-04 14:50:00,46.05,46.05,46.0,46.01,22344.0,41.6005,41.6005,41.5553,41.5643,22344.0
2020-12-04 14:55:00,46.02,46.05,45.99,46.05,25352.0,41.5734,41.6005,41.5463,41.6005,25352.0
2020-12-04 15:00:00,46.06,46.11,46.05,46.09,32073.0,41.6095,41.6547,41.6005,41.6366,32073.0
2020-12-04 15:05:00,46.08,46.12,46.07,46.12,26489.0,41.6276,41.6637,41.6185,41.6637,26489.0
2020-12-04 15:10:00,46.13,46.15,46.04,46.06,43216.0,41.6727,41.6908,41.5914,41.6095,43216.0
2020-12-04 15:15:00,46.05,46.05,45.98,45.98,21434.0,41.6005,41.6005,41.5372,41.5372,21434.0
2020-12-04 15:20:00,45.99,45.99,45.93,45.95,27750.0,41.5463,41.5463,41.4921,41.5101,27750.0
2020-12-04 15:25:00,45.95,45.95,45.88,45.89,24427.0,41.5101,41.5101,41.4469,41.4559,24427.0
2020-12-04 15:30:00,45.89,45.9,45.84,45.87,29007.0,41.4559,41.465,41.4108,41.4379,29007.0
2020-12-04 15:35:00,45.87,45.91,45.81,45.82,52269.0,41.4379,41.474,41.3837,41.3927,52269.0
2020-12-04 15:40:00,45.81,45.84,45.79,45.81,100910.0,41.3837,41.4108,41.3656,41.3837,100910.0
2020-12-04 15:45:00,45.81,45.82,45.74,45.75,99596.0,41.3837,41.3927,41.3204,41.3295,99596.0
2020-12-04 15:50:00,45.75,45.76,45.59,45.71,193568.0,41.3295,41.3385,41.1849,41.2933,193568.0
2020-12-04 15:55:00,45.71,45.89,45.68,45.88,366651.0,41.2933,41.4559,41.2662,41.4469,366651.0
2020-12-07 09:30:00,45.85,45.85,45.39,45.6,115794.0,41.4198,41.4198,41.0042,41.194,115794.0
2020-12-07 09:35:00,45.57,45.59,45.25,45.3,56874.0,41.1669,41.1849,40.8778,40.9229,56874.0
2020-12-07 09:40:00,45.36,45.39,45.26,45.39,40860.0,40.9771,41.0042,40.8868,41.0042,40860.0
2020-12-07 09:45:00,45.39,45.45,45.28,45.35,126719.0,41.0042,41.0584,40.9049,40.9681,126719.0
2020-12-07 09:50:00,45.35,45.35,45.15,45.19,55552.0,40.9681,40.9681,40.7874,40.8236,55552.0
2020-12-07 09:55:00,45.2,45.4,45.15,45.4,48779.0,40.8326,41.0133,40.7874,41.0133,48779.0
2020-12-07 10:00:00,45.37,45.47,45.26,45.47,31873.0,40.9862,41.0765,40.8868,41.0765,31873.0
2020-12-07 10:05:00,45.48,45.58,45.39,45.56,68688.0,41.0855,41.1759,41.0042,41.1578,68688.0
2020-12-07 10:10:00,45.56,45.62,45.55,45.58,16490.0,41.1578,41.212,41.1488,41.1759,16490.0
2020-12-07 10:15:00,45.57,45.69,45.55,45.64,32107.0,41.1669,41.2753,41.1488,41.2301,32107.0
2020-12-07 10:20:00,45.63,45.65,45.59,45.6,32367.0,41.2211,41.2391,41.1849,41.194,32367.0
2020-12-07 10:25:00,45.62,45.68,45.6,45.66,22093.0,41.212,41.2662,41.194,41.2482,22093.0
2020-12-07 10:30:00,45.66,45.7,45.57,45.61,30243.0,41.2482,41.2843,41.1669,41.203,30243.0
2020-12-07 10:35:00,45.62,45.65,45.59,45.64,26120.0,41.212,41.2391,41.1849,41.2301,26120.0
2020-12-07 10:40:00,45.65,45.74,45.64,45.72,28380.0,41.2391,41.3204,41.2301,41.3024,28380.0
2020-12-07 10:45:00,45.71,45.75,45.66,45.66,22831.0,41.2933,41.3295,41.2482,41.2482,22831.0
2020-12-07 10:50:00,45.65,45.77,45.65,45.75,17087.0,41.2391,41.3475,41.2391,41.3295,17087.0
2020-12-07 10:55:00,45.75,45.75,45.66,45.67,23305.0,41.3295,41.3295,41.2482,41.2572,23305.0
2020-12-07 11:00:00,45.67,45.76,45.66,45.7,25536.0,41.2572,41.3385,41.2482,41.2843,25536.0
2020-12-07 11:05:00,45.7,45.72,45.66,45.66,15567.0,41.2843,41.3024,41.2482,41.2482,15567.0
2020-12-07 11:10:00,45.66,45.7,45.65,45.69,16665.0,41.2482,41.2843,41.2391,41.2753,16665.0
2020-12-07 11:15:00,45.71,45.72,45.59,45.6,13541.0,41.2933,41.3024,41.1849,41.194,13541.0
2020-12-07 11:20:00,45.59,45.65,45.59,45.63,13349.0,41.1849,41.2391,41.1849,41.2211,13349.0
2020-12-07 11:25:00,45.63,45.71,45.62,45.71,12633.0,41.2211,41.2933,41.212,41.2933,12633.0
2020-12-07 11:30:00,45.71,45.73,45.67,45.72,18591.0,41.2933,41.3114,41.2572,41.3024,18591.0
2020-12-07 11:35:00,45.72,45.73,45.68,45.71,13374.0,41.3024,41.3114,41.2662,41.2933,13374.0
2020-12-07 11:40:00,45.7,45.77,45.7,45.72,31607.0,41.2843,41.3475,41.2843,41.3024,31607.0
2020-12-07 11:45:00,45.72,45.74,45.68,45.73,16783.0,41.3024,41.3204,41.2662,41.3114,16783.0
2020-12-07 11:50:00,45.72,45.72,45.62,45.64,12394.0,41.3024,41.3024,41.212,41.2301,12394.0
2020-12-07 11:55:00,45.64,45.7,45.6,45.69,21434.0,41.2301,41.2843,41.194,41.2753,21434.0
2020-12-07 12:00:00,45.7,45.74,45.67,45.73,17641.0,41.2843,41.3204,41.2572,41.3114,17641.0
2020-12-07 12:05:00,45.73,45.79,45.72,45.75,17784.0,41.3114,41.3656,41.3024,41.3295,17784.0
2020-12-07 12:10:00,45.76,45.79,45.73,45.73,16174.0,41.3385,41.3656,41.3114,41.3114,16174.0
2020-12-07 12:15:00,45.73,45.76,45.71,45.73,18522.0,41.3114,41.3385,41.2933,41.3114,18522.0
2020-12-07 12:20:00,45.72,45.73,45.65,45.65,11893.0,41.3024,41.3114,41.2391,41.2391,11893.0
2020-12-07 12:25:00,45.65,45.69,45.62,45.64,16152.0,41.2391,41.2753,41.212,41.2301,16152.0
2020-12-07 12:30:00,45.64,45.66,45.6,45.65,19895.0,41.2301,41.2482,41.194,41.2391,19895.0
2020-12-07 12:35:00,45.65,45.65,45.61,45.61,8654.0,41.2391,41.2391,41.203,41.203,8654.0
2020-12-07 12:40:00,45.62,45.62,45.57,45.59,13232.0,41.212,41.212,41.1669,41.1849,13232.0
2020-12-07 12:45:00,45.6,45.62,45.54,45.54,9492.0,41.194,41.212,41.1397,41.1397,9492.0
2020-12-07 12:50:00,45.55,45.58,45.47,45.47,25536.0,41.1488,41.1759,41.0765,41.0765,25536.0
2020-12-07 12:55:00,45.47,45.49,45.41,45.41,10213.0,41.0765,41.0946,41.0223,41.0223,10213.0
2020-12-07 13:00:00,45.41,45.43,45.37,45.42,20300.0,41.0223,41.0404,40.9862,41.0313,20300.0
2020-12-07 13:05:00,45.41,45.46,45.4,45.4,15971.0,41.0223,41.0675,41.0133,41.0133,15971.0
2020-12-07 13:10:00,45.4,45.46,45.37,45.37,36501.0,41.0133,41.0675,40.9862,40.9862,36501.0
2020-12-07 13:15:00,45.37,45.4,45.35,45.35,24511.0,40.9862,41.0133,40.9681,40.9681,24511.0
2020-12-07 13:20:00,45.36,45.42,45.33,45.41,17811.0,40.9771,41.0313,40.95,41.0223,17811.0
2020-12-07 13:25:00,45.41,45.43,45.33,45.33,19859.0,41.0223,41.0404,40.95,40.95,19859.0
2020-12-07 13:30:00,45.34,45.36,45.28,45.3,65104.0,40.9591,40.9771,40.9049,40.9229,65104.0
2020-12-07 13:35:00,45.29,45.32,45.25,45.25,29447.0,40.9139,40.941,40.8778,40.8778,29447.0
2020-12-07 13:40:00,45.25,45.26,45.17,45.19,28270.0,40.8778,40.8868,40.8055,40.8236,28270.0
2020-12-07 13:45:00,45.18,45.22,45.15,45.22,18609.0,40.8145,40.8507,40.7874,40.8507,18609.0
2020-12-07 13:50:00,45.21,45.22,45.17,45.2,13773.0,40.8416,40.8507,40.8055,40.8326,13773.0
2020-12-07 13:55:00,45.19,45.26,45.17,45.23,28425.0,40.8236,40.8868,40.8055,40.8597,28425.0
2020-12-07 14:00:00,45.23,45.29,45.22,45.28,35463.0,40.8597,40.9139,40.8507,40.9049,35463.0
2020-12-07 14:05:00,45.28,45.32,45.28,45.32,20032.0,40.9049,40.941,40.9049,40.941,20032.0
2020-12-07 14:10:00,45.32,45.32,45.26,45.28,21623.0,40.941,40.941,40.8868,40.9049,21623.0
2020-12-07 14:15:00,45.28,45.32,45.26,45.3,13426.0,40.9049,40.941,40.8868,40.9229,13426.0
2020-12-07 14:20:00,45.3,45.33,45.29,45.33,21210.0,40.9229,40.95,40.9139,40.95,21210.0
2020-12-07 14:25:00,45.32,45.34,45.31,45.33,18820.0,40.941,40.9591,40.932,40.95,18820.0
2020-12-07 14:30:00,45.34,45.39,45.33,45.35,26607.0,40.9591,41.0042,40.95,40.9681,26607.0
2020-12-07 14:35:00,45.35,45.36,45.32,45.34,16795.0,40.9681,40.9771,40.941,40.9591,16795.0
2020-12-07 14:40:00,45.34,45.41,45.33,45.37,19501.0,40.9591,41.0223,40.95,40.9862,19501.0
2020-12-07 14:45:00,45.36,45.36,45.33,45.34,10138.0,40.9771,40.9771,40.95,40.9591,10138.0
2020-12-07 14:50:00,45.34,45.36,45.29,45.31,24080.0,40.9591,40.9771,40.9139,40.932,24080.0
2020-12-07 14:55:00,45.3,45.3,45.25,45.29,33568.0,40.9229,40.9229,40.8778,40.9139,33568.0
2020-12-07 15:00:00,45.29,45.34,45.25,45.31,23631.0,40.9139,40.9591,40.8778,40.932,23631.0
2020-12-07 15:05:00,45.31,45.32,45.28,45.28,17745.0,40.932,40.941,40.9049,40.9049,17745.0
2020-12-07 15:10:00,45.28,45.35,45.27,45.3,34306.0,40.9049,40.9681,40.8958,40.9229,34306.0
2020-12-07 15:15:00,45.3,45.34,45.29,45.32,22388.0,40.9229,40.9591,40.9139,40.941,22388.0
2020-12-07 15:20:00,45.32,45.38,45.3,45.37,34670.0,40.941,40.9952,40.9229,40.9862,34670.0
2020-12-07 15:25:00,45.38,45.43,45.33,45.42,33154.0,40.9952,41.0404,40.95,41.0313,33154.0
2020-12-07 15:30:00,45.42,45.48,45.41,45.48,31610.0,41.0313,41.0855,41.0223,41.0855,31610.0
2020-12-07 15:35:00,45.47,45.48,45.33,45.34,83637.0,41.0765,41.0855,40.95,40.9591,83637.0
2020-12-07 15:40:00,45.36,45.37,45.26,45.29,41303.0,40.9771,40.9862,40.8868,40.9139,41303.0
2020-12-07 15:45:00,45.28,45.31,45.19,45.21,56579.0,40.9049,40.932,40.8236,40.8416,56579.0
2020-12-07 15:50:00,45.22,45.3,45.21,45.3,100760.0,40.8507,40.9229,40.8416,40.9229,100760.0
2020-12-07 15:55:00,45.3,45.35,45.24,45.24,334307.0,40.9229,40.9681,40.8687,40.8687,334307.0
2020-12-08 09:30:00,45.1,45.34,45.08,45.27,63477.0,40.7423,40.9591,40.7242,40.8958,63477.0
2020-12-08 09:35:00,45.29,45.53,45.28,45.5,50136.0,40.9139,41.1307,40.9049,41.1036,50136.0
2020-12-08 09:40:00,45.5,45.56,45.34,45.38,20941.0,41.1036,41.1578,40.9591,40.9952,20941.0
2020-12-08 09:45:00,45.41,45.56,45.4,45.42,10507.0,41.0223,41.1578,41.0133,41.0313,10507.0
2020-12-08 09:50:00,45.41,45.5,45.39,45.4,19515.0,41.0223,41.1036,41.0042,41.0133,19515.0
2020-12-08 09:55:00,45.42,45.52,45.32,45.34,16680.0,41.0313,41.1217,40.941,40.9591,16680.0
2020-12-08 10:00:00,45.34,45.42,45.24,45.24,19204.0,40.9591,41.0313,40.8687,40.8687,19204.0
2020-12-08 10:05:00,45.24,45.39,45.23,45.38,23539.0,40.8687,41.0042,40.8597,40.9952,23539.0
2020-12-08 10:10:00,45.38,45.51,45.37,45.44,31633.0,40.9952,41.1126,40.9862,41.0494,31633.0
2020-12-08 10:15:00,45.44,45.45,45.3,45.36,32542.0,41.0494,41.0584,40.9229,40.9771,32542.0
2020-12-08 10:20:00,45.35,45.37,45.32,45.33,122326.0,40.9681,40.9862,40.941,40.95,122326.0
2020-12-08 10:25:00,45.34,45.38,45.32,45.36,27795.0,40.9591,40.9952,40.941,40.9771,27795.0
2020-12-08 10:30:00,45.36,45.46,45.29,45.46,63504.0,40.9771,41.0675,40.9139,41.0675,63504.0
2020-12-08 10:35:00,45.44,45.49,45.43,45.45,90126.0,41.0494,41.0946,41.0404,41.0584,90126.0
2020-12-08 10:40:00,45.44,45.57,45.42,45.55,54162.0,41.0494,41.1669,41.0313,41.1488,54162.0
2020-12-08 10:45:00,45.54,45.55,45.46,45.48,32912.0,41.1397,41.1488,41.0675,41.0855,32912.0
2020-12-08 10:50:00,45.48,45.5,45.44,45.46,28786.0,41.0855,41.1036,41.0494,41.0675,28786.0
2020-12-08 10:55:00,45.47,45.52,45.47,45.5,18278.0,41.0765,41.1217,41.0765,41.1036,18278.0
2020-12-08 11:00:00,45.51,45.55,45.48,45.49,35195.0,41.1126,41.1488,41.0855,41.0946,35195.0
2020-12-08 11:05:00,45.5,45.57,45.48,45.51,55136.0,41.1036,41.1669,41.0855,41.1126,55136.0
2020-12-08 11:10:00,45.49,45.49,45.44,45.44,22794.0,41.0946,41.0946,41.0494,41.0494,22794.0
2020-12-08 11:15:00,45.44,45.49,45.4,45.42,23100.0,41.0494,41.0946,41.0133,41.0313,23100.0
2020-12-08 11:20:00,45.41,45.44,45.37,45.4,19473.0,41.0223,41.0494,40.9862,41.0133,19473.0
2020-12-08 11:25:00,45.39,45.44,45.36,45.44,37054.0,41.0042,41.0494,40.9771,41.0494,37054.0
2020-12-08 11:30:00,45.43,45.46,45.42,45.43,18065.0,41.0404,41.0675,41.0313,41.0404,18065.0
2020-12-08 11:35:00,45.44,45.46,45.4,45.45,31079.0,41.0494,41.0675,41.0133,41.0584,31079.0
2020-12-08 11:40:00,45.45,45.46,45.3,45.31,47289.0,41.0584,41.0675,40.9229,40.932,47289.0
2020-12-08 11:45:00,45.32,45.37,45.31,45.32,45257.0,40.941,40.9862,40.932,40.941,45257.0
2020-12-08 11:50:00,45.32,45.41,45.32,45.38,27790.0,40.941,41.0223,40.941,40.9952,27790.0
2020-12-08 11:55:00,45.37,45.38,45.33,45.34,17579.0,40.9862,40.9952,40.95,40.9591,17579.0
2020-12-08 12:00:00,45.34,45.35,45.3,45.34,14573.0,40.9591,40.9681,40.9229,40.9591,14573.0
2020-12-08 12:05:00,45.34,45.42,45.34,45.38,16111.0,40.9591,41.0313,40.9591,40.9952,16111.0
2020-12-08 12:10:00,45.38,45.46,45.38,45.46,14479.0,40.9952,41.0675,40.9952,41.0675,14479.0
2020-12-08 12:15:00,45.45,45.47,45.42,45.44,17149.0,41.0584,41.0765,41.0313,41.0494,17149.0
2020-12-08 12:20:00,45.44,45.46,45.41,45.43,14296.0,41.0494,41.0675,41.0223,41.0404,14296.0
2020-12-08 12:25:00,45.43,45.5,45.42,45.47,22183.0,41.0404,41.1036,41.0313,41.0765,22183.0
2020-12-08 12:30:00,45.45,45.48,45.44,45.47,13194.0,41.0584,41.0855,41.0494,41.0765,13194.0
2020-12-08 12:35:00,45.47,45.49,45.45,45.47,21354.0,41.0765,41.0946,41.0584,41.0765,21354.0
2020-12-08 12:40:00,45.46,45.53,45.45,45.48,40475.0,41.0675,41.1307,41.0584,41.0855,40475.0
2020-12-08 12:45:00,45.48,45.48,45.43,45.44,12389.0,41.0855,41.0855,41.0404,41.0494,12389.0
2020-12-08 12:50:00,45.45,45.49,45.44,45.47,7524.0,41.0584,41.0946,41.0494,41.0765,7524.0
2020-12-08 12:55:00,45.46,45.47,45.41,45.44,8811.0,41.0675,41.0765,41.0223,41.0494,8811.0
2020-12-08 13:00:00,45.43,45.43,45.39,45.4,12822.0,41.0404,41.0404,41.0042,41.0133,12822.0
2020-12-08 13:05:00,45.41,45.43,45.38,45.41,19971.0,41.0223,41.0404,40.9952,41.0223,19971.0
2020-12-08 13:10:00,45.41,45.44,45.39,45.43,7190.0,41.0223,41.0494,41.0042,41.0404,7190.0
2020-12-08 13:15:00,45.42,45.44,45.39,45.43,16815.0,41.0313,41.0494,41.0042,41.0404,16815.0
2020-12-08 13:20:00,45.42,45.43,45.39,45.4,22452.0,41.0313,41.0404,41.0042,41.0133,22452.0
2020-12-08 13:25:00,45.4,45.41,45.38,45.39,16685.0,41.0133,41.0223,40.9952,41.0042,16685.0
2020-12-08 13:30:00,45.39,45.44,45.37,45.43,72063.0,41.0042,41.0494,40.9862,41.0404,72063.0
2020-12-08 13:35:00,45.42,45.44,45.37,45.37,114249.0,41.0313,41.0494,40.9862,40.9862,114249.0
2020-12-08 13:40:00,45.38,45.38,45.31,45.32,28663.0,40.9952,40.9952,40.932,40.941,28663.0
2020-12-08 13:45:00,45.32,45.33,45.3,45.32,29249.0,40.941,40.95,40.9229,40.941,29249.0
2020-12-08 13:50:00,45.33,45.37,45.28,45.28,59364.0,40.95,40.9862,40.9049,40.9049,59364.0
2020-12-08 13:55:00,45.28,45.34,45.28,45.34,28204.0,40.9049,40.9591,40.9049,40.9591,28204.0
2020-12-08 14:00:00,45.34,45.44,45.3,45.43,61066.0,40.9591,41.0494,40.9229,41.0404,61066.0
2020-12-08 14:05:00,45.42,45.44,45.4,45.44,39939.0,41.0313,41.0494,41.0133,41.0494,39939.0
2020-12-08 14:10:00,45.44,45.52,45.43,45.52,38338.0,41.0494,41.1217,41.0404,41.1217,38338.0
2020-12-08 14:15:00,45.51,45.51,45.4,45.41,43500.0,41.1126,41.1126,41.0133,41.0223,43500.0
2020-12-08 14:20:00,45.42,45.42,45.39,45.39,33489.0,41.0313,41.0313,41.0042,41.0042,33489.0
2020-12-08 14:25:00,45.4,45.42,45.37,45.38,43378.0,41.0133,41.0313,40.9862,40.9952,43378.0
2020-12-08 14:30:00,45.39,45.41,45.38,45.39,39194.0,41.0042,41.0223,40.9952,41.0042,39194.0
2020-12-08 14:35:00,45.39,45.41,45.35,45.37,16487.0,41.0042,41.0223,40.9681,40.9862,16487.0
2020-12-08 14:40:00,45.37,45.41,45.35,45.37,42249.0,40.9862,41.0223,40.9681,40.9862,42249.0
2020-12-08 14:45:00,45.37,45.39,45.33,45.34,21172.0,40.9862,41.0042,40.95,40.9591,21172.0
2020-12-08 14:50:00,45.33,45.33,45.29,45.3,14318.0,40.95,40.95,40.9139,40.9229,14318.0
2020-12-08 14:55:00,45.3,45.31,45.27,45.28,26883.0,40.9229,40.932,40.8958,40.9049,26883.0
2020-12-08 15:00:00,45.28,45.34,45.27,45.32,43597.0,40.9049,40.9591,40.8958,40.941,43597.0
2020-12-08 15:05:00,45.33,45.37,45.3,45.3,48256.0,40.95,40.9862,40.9229,40.9229,48256.0
2020-12-08 15:10:00,45.3,45.31,45.24,45.26,56835.0,40.9229,40.932,40.8687,40.8868,56835.0
2020-12-08 15:15:00,45.26,45.27,45.23,45.24,65870.0,40.8868,40.8958,40.8597,40.8687,65870.0
2020-12-08 15:20:00,45.23,45.24,45.21,45.23,35317.0,40.8597,40.8687,40.8416,40.8597,35317.0
2020-12-08 15:25:00,45.23,45.25,45.22,45.23,32626.0,40.8597,40.8778,40.8507,40.8597,32626.0
2020-12-08 15:30:00,45.23,45.25,45.21,45.23,67505.0,40.8597,40.8778,40.8416,40.8597,67505.0
2020-12-08 15:35:00,45.23,45.26,45.19,45.25,86476.0,40.8597,40.8868,40.8236,40.8778,86476.0
2020-12-08 15:40:00,45.25,45.34,45.24,45.31,109920.0,40.8778,40.9591,40.8687,40.932,109920.0
2020-12-08 15:45:00,45.31,45.31,45.27,45.28,99852.0,40.932,40.932,40.8958,40.9049,99852.0
2020-12-08 15:50:00,45.28,45.31,45.23,45.29,179761.0,40.9049,40.932,40.8597,40.9139,179761.0
2020-12-08 15:55:00,45.28,45.32,45.23,45.26,434140.0,40.9049,40.941,40.8597,40.8868,434140.0
2020-12-09 09:30:00,45.71,45.71,45.33,45.68,116241.0,41.2933,41.2933,40.95,41.2662,116241.0
2020-12-09 09:35:00,45.7,45.78,45.54,45.64,72636.0,41.2843,41.3566,41.1397,41.2301,72636.0
2020-12-09 09:40:00,45.66,45.87,45.64,45.87,37731.0,41.2482,41.4379,41.2301,41.4379,37731.0
2020-12-09 09:45:00,45.87,45.88,45.78,45.8,35923.0,41.4379,41.4469,41.3566,41.3746,35923.0
2020-12-09 09:50:00,45.8,45.82,45.71,45.77,36957.0,41.3746,41.3927,41.2933,41.3475,36957.0
2020-12-09 09:55:00,45.76,45.77,45.59,45.66,59892.0,41.3385,41.3475,41.1849,41.2482,59892.0
2020-12-09 10:00:00,45.66,45.67,45.54,45.63,44227.0,41.2482,41.2572,41.1397,41.2211,44227.0
2020-12-09 10:05:00,45.63,45.64,45.58,45.64,33503.0,41.2211,41.2301,41.1759,41.2301,33503.0
2020-12-09 10:10:00,45.64,45.69,45.57,45.69,49829.0,41.2301,41.2753,41.1669,41.2753,49829.0
2020-12-09 10:15:00,45.68,45.82,45.67,45.78,36044.0,41.2662,41.3927,41.2572,41.3566,36044.0
2020-12-09 10:20:00,45.78,45.91,45.77,45.81,97198.0,41.3566,41.474,41.3475,41.3837,97198.0
2020-12-09 10:25:00,45.81,45.94,45.81,45.92,54428.0,41.3837,41.5011,41.3837,41.483,54428.0
2020-12-09 10:30:00,45.92,45.99,45.92,45.93,28264.0,41.483,41.5463,41.483,41.4921,28264.0
2020-12-09 10:35:00,45.94,45.95,45.86,45.88,35301.0,41.5011,41.5101,41.4288,41.4469,35301.0
2020-12-09 10:40:00,45.88,45.9,45.84,45.88,33279.0,41.4469,41.465,41.4108,41.4469,33279.0
2020-12-09 10:45:00,45.88,45.89,45.79,45.8,77688.0,41.4469,41.4559,41.3656,41.3746,77688.0
2020-12-09 10:50:00,45.79,45.8,45.7,45.71,43033.0,41.3656,41.3746,41.2843,41.2933,43033.0
2020-12-09 10:55:00,45.71,45.75,45.65,45.71,147615.0,41.2933,41.3295,41.2391,41.2933,147615.0
2020-12-09 11:00:00,45.7,45.72,45.64,45.66,26638.0,41.2843,41.3024,41.2301,41.2482,26638.0
2020-12-09 11:05:00,45.65,45.69,45.61,45.63,32645.0,41.2391,41.2753,41.203,41.2211,32645.0
2020-12-09 11:10:00,45.63,45.69,45.62,45.66,32158.0,41.2211,41.2753,41.212,41.2482,32158.0
2020-12-09 11:15:00,45.66,45.69,45.63,45.69,18384.0,41.2482,41.2753,41.2211,41.2753,18384.0
2020-12-09 11:20:00,45.69,45.7,45.64,45.68,26524.0,41.2753,41.2843,41.2301,41.2662,26524.0
2020-12-09 11:25:00,45.68,45.71,45.65,45.69,46993.0,41.2662,41.2933,41.2391,41.2753,46993.0
2020-12-09 11:30:00,45.69,45.7,45.62,45.65,23067.0,41.2753,41.2843,41.212,41.2391,23067.0
2020-12-09 11:35:00,45.64,45.68,45.58,45.68,31147.0,41.2301,41.2662,41.1759,41.2662,31147.0
2020-12-09 11:40:00,45.68,45.78,45.68,45.78,61014.0,41.2662,41.3566,41.2662,41.3566,61014.0
2020-12-09 11:45:00,45.79,45.85,45.78,45.79,32069.0,41.3656,41.4198,41.3566,41.3656,32069.0
2020-12-09 11:50:00,45.81,45.88,45.78,45.84,35020.0,41.3837,41.4469,41.3566,41.4108,35020.0
2020-12-09 11:55:00,45.84,45.84,45.78,45.78,33597.0,41.4108,41.4108,41.3566,41.3566,33597.0
2020-12-09 12:00:00,45.78,45.8,45.76,45.77,16083.0,41.3566,41.3746,41.3385,41.3475,16083.0
2020-12-09 12:05:00,45.77,45.8,45.76,45.78,29601.0,41.3475,41.3746,41.3385,41.3566,29601.0
2020-12-09 12:10:00,45.78,45.8,45.76,45.79,30388.0,41.3566,41.3746,41.3385,41.3656,30388.0
2020-12-09 12:15:00,45.79,45.9,45.78,45.84,82943.0,41.3656,41.465,41.3566,41.4108,82943.0
2020-12-09 12:20:00,45.85,45.93,45.85,45.89,31731.0,41.4198,41.4921,41.4198,41.4559,31731.0
2020-12-09 12:25:00,45.89,45.9,45.86,45.9,23714.0,41.4559,41.465,41.4288,41.465,23714.0
2020-12-09 12:30:00,45.9,45.91,45.84,45.88,21250.0,41.465,41.474,41.4108,41.4469,21250.0
2020-12-09 12:35:00,45.88,45.89,45.83,45.83,25065.0,41.4469,41.4559,41.4017,41.4017,25065.0
2020-12-09 12:40:00,45.83,45.85,45.78,45.8,47204.0,41.4017,41.4198,41.3566,41.3746,47204.0
2020-12-09 12:45:00,45.81,45.94,45.81,45.89,44699.0,41.3837,41.5011,41.3837,41.4559,44699.0
2020-12-09 12:50:00,45.88,45.89,45.83,45.86,20269.0,41.4469,41.4559,41.4017,41.4288,20269.0
2020-12-09 12:55:00,45.85,45.86,45.81,45.84,39588.0,41.4198,41.4288,41.3837,41.4108,39588.0
2020-12-09 13:00:00,45.84,45.86,45.75,45.75,53479.0,41.4108,41.4288,41.3295,41.3295,53479.0
2020-12-09 13:05:00,45.74,45.79,45.72,45.77,17920.0,41.3204,41.3656,41.3024,41.3475,17920.0
2020-12-09 13:10:00,45.78,45.78,45.72,45.73,19344.0,41.3566,41.3566,41.3024,41.3114,19344.0
2020-12-09 13:15:00,45.74,45.75,45.68,45.68,76376.0,41.3204,41.3295,41.2662,41.2662,76376.0
2020-12-09 13:20:00,45.69,45.72,45.65,45.68,16742.0,41.2753,41.3024,41.2391,41.2662,16742.0
2020-12-09 13:25:00,45.68,45.71,45.67,45.69,21052.0,41.2662,41.2933,41.2572,41.2753,21052.0
2020-12-09 13:30:00,45.68,45.69,45.6,45.61,22328.0,41.2662,41.2753,41.194,41.203,22328.0
2020-12-09 13:35:00,45.61,45.62,45.52,45.56,22473.0,41.203,41.212,41.1217,41.1578,22473.0
2020-12-09 13:40:00,45.57,45.6,45.54,45.58,17009.0,41.1669,41.194,41.1397,41.1759,17009.0
2020-12-09 13:45:00,45.58,45.65,45.56,45.65,15467.0,41.1759,41.2391,41.1578,41.2391,15467.0
2020-12-09 13:50:00,45.65,45.65,45.57,45.58,16414.0,41.2391,41.2391,41.1669,41.1759,16414.0
2020-12-09 13:55:00,45.57,45.58,45.5,45.55,77354.0,41.1669,41.1759,41.1036,41.1488,77354.0
2020-12-09 14:00:00,45.56,45.68,45.56,45.65,28433.0,41.1578,41.2662,41.1578,41.2391,28433.0
2020-12-09 14:05:00,45.65,45.65,45.54,45.59,31572.0,41.2391,41.2391,41.1397,41.1849,31572.0
2020-12-09 14:10:00,45.59,45.65,45.57,45.63,20637.0,41.1849,41.2391,41.1669,41.2211,20637.0
2020-12-09 14:15:00,45.62,45.65,45.6,45.65,23734.0,41.212,41.2391,41.194,41.2391,23734.0
2020-12-09 14:20:00,45.65,45.74,45.65,45.74,16495.0,41.2391,41.3204,41.2391,41.3204,16495.0
2020-12-09 14:25:00,45.74,45.79,45.73,45.78,27491.0,41.3204,41.3656,41.3114,41.3566,27491.0
2020-12-09 14:30:00,45.78,45.79,45.73,45.73,76240.0,41.3566,41.3656,41.3114,41.3114,76240.0
2020-12-09 14:35:00,45.74,45.74,45.65,45.65,27482.0,41.3204,41.3204,41.2391,41.2391,27482.0
2020-12-09 14:40:00,45.66,45.69,45.63,45.68,24197.0,41.2482,41.2753,41.2211,41.2662,24197.0
2020-12-09 14:45:00,45.68,45.8,45.68,45.8,37843.0,41.2662,41.3746,41.2662,41.3746,37843.0
2020-12-09 14:50:00,45.8,45.81,45.73,45.76,41337.0,41.3746,41.3837,41.3114,41.3385,41337.0
2020-12-09 14:55:00,45.76,45.86,45.75,45.86,32932.0,41.3385,41.4288,41.3295,41.4288,32932.0
2020-12-09 15:00:00,45.86,45.86,45.77,45.79,43567.0,41.4288,41.4288,41.3475,41.3656,43567.0
2020-12-09 15:05:00,45.8,45.87,45.79,45.86,38823.0,41.3746,41.4379,41.3656,41.4288,38823.0
2020-12-09 15:10:00,45.86,45.9,45.81,45.82,47560.0,41.4288,41.465,41.3837,41.3927,47560.0
2020-12-09 15:15:00,45.82,45.82,45.79,45.8,28218.0,41.3927,41.3927,41.3656,41.3746,28218.0
2020-12-09 15:20:00,45.8,45.8,45.74,45.75,46619.0,41.3746,41.3746,41.3204,41.3295,46619.0
2020-12-09 15:25:00,45.75,45.75,45.66,45.69,42585.0,41.3295,41.3295,41.2482,41.2753,42585.0
2020-12-09 15:30:00,45.69,45.79,45.68,45.78,38835.0,41.2753,41.3656,41.2662,41.3566,38835.0
2020-12-09 15:35:00,45.77,45.77,45.71,45.76,40552.0,41.3475,41.3475,41.2933,41.3385,40552.0
2020-12-09 15:40:00,45.76,45.84,45.75,45.84,54487.0,41.3385,41.4108,41.3295,41.4108,54487.0
2020-12-09 15:45:00,45.84,45.87,45.72,45.72,70295.0,41.4108,41.4379,41.3024,41.3024,70295.0
2020-12-09 15:50:00,45.72,45.84,45.72,45.81,70112.0,41.3024,41.4108,41.3024,41.3837,70112.0
2020-12-09 15:55:00,45.8,45.9,45.78,45.78,212243.0,41.3746,41.465,41.3566,41.3566,212243.0
2020-12-10 09:30:00,45.4,45.69,45.4,45.61,79307.0,41.0133,41.2753,41.0133,41.203,79307.0
2020-12-10 09:35:00,45.63,45.69,45.56,45.69,58935.0,41.2211,41.2753,41.1578,41.2753,58935.0
2020-12-10 09:40:00,45.68,45.8,45.68,45.71,36719.0,41.2662,41.3746,41.2662,41.2933,36719.0
2020-12-10 09:45:00,45.73,45.76,45.67,45.74,30956.0,41.3114,41.3385,41.2572,41.3204,30956.0
2020-12-10 09:50:00,45.77,45.84,45.74,45.8,26288.0,41.3475,41.4108,41.3204,41.3746,26288.0
2020-12-10 09:55:00,45.81,45.89,45.79,45.8,22625.0,41.3837,41.4559,41.3656,41.3746,22625.0
2020-12-10 10:00:00,45.78,45.84,45.67,45.68,23852.0,41.3566,41.4108,41.2572,41.2662,23852.0
2020-12-10 10:05:00,45.69,45.7,45.62,45.62,24100.0,41.2753,41.2843,41.212,41.212,24100.0
2020-12-10 10:10:00,45.64,45.67,45.58,45.62,12977.0,41.2301,41.2572,41.1759,41.212,12977.0
2020-12-10 10:15:00,45.63,45.65,45.58,45.6,16594.0,41.2211,41.2391,41.1759,41.194,16594.0
2020-12-10 10:20:00,45.59,45.62,45.55,45.6,14577.0,41.1849,41.212,41.1488,41.194,14577.0
2020-12-10 10:25:00,45.59,45.59,45.48,45.49,16232.0,41.1849,41.1849,41.0855,41.0946,16232.0
2020-12-10 10:30:00,45.49,45.5,45.39,45.4,39396.0,41.0946,41.1036,41.0042,41.0133,39396.0
2020-12-10 10:35:00,45.4,45.41,45.33,45.34,16613.0,41.0133,41.0223,40.95,40.9591,16613.0
2020-12-10 10:40:00,45.34,45.35,45.25,45.27,19306.0,40.9591,40.9681,40.8778,40.8958,19306.0
2020-12-10 10:45:00,45.26,45.3,45.24,45.28,11176.0,40.8868,40.9229,40.8687,40.9049,11176.0
2020-12-10 10:50:00,45.28,45.33,45.27,45.33,26896.0,40.9049,40.95,40.8958,40.95,26896.0
2020-12-10 10:55:00,45.32,45.33,45.24,45.26,14755.0,40.941,40.95,40.8687,40.8868,14755.0
2020-12-10 11:00:00,45.26,45.28,45.22,45.23,27491.0,40.8868,40.9049,40.8507,40.8597,27491.0
2020-12-10 11:05:00,45.23,45.24,45.09,45.09,31928.0,40.8597,40.8687,40.7332,40.7332,31928.0
2020-12-10 11:10:00,45.08,45.15,45.04,45.14,120673.0,40.7242,40.7874,40.6881,40.7784,120673.0
2020-12-10 11:15:00,45.15,45.18,45.1,45.16,63275.0,40.7874,40.8145,40.7423,40.7965,63275.0
2020-12-10 11:20:00,45.16,45.21,45.15,45.2,16775.0,40.7965,40.8416,40.7874,40.8326,16775.0
2020-12-10 11:25:00,45.21,45.21,45.16,45.17,24039.0,40.8416,40.8416,40.7965,40.8055,24039.0
2020-12-10 11:30:00,45.16,45.2,45.16,45.19,13424.0,40.7965,40.8326,40.7965,40.8236,13424.0
2020-12-10 11:35:00,45.21,45.25,45.2,45.2,10370.0,40.8416,40.8778,40.8326,40.8326,10370.0
2020-12-10 11:40:00,45.18,45.21,45.17,45.17,8059.0,40.8145,40.8416,40.8055,40.8055,8059.0
2020-12-10 11:45:00,45.18,45.19,45.15,45.16,11539.0,40.8145,40.8236,40.7874,40.7965,11539.0
2020-12-10 11:50:00,45.15,45.18,45.13,45.13,11858.0,40.7874,40.8145,40.7694,40.7694,11858.0
2020-12-10 11:55:00,45.14,45.17,45.13,45.15,9445.0,40.7784,40.8055,40.7694,40.7874,9445.0
2020-12-10 12:00:00,45.15,45.28,45.14,45.28,20925.0,40.7874,40.9049,40.7784,40.9049,20925.0
2020-12-10 12:05:00,45.29,45.3,45.26,45.27,14945.0,40.9139,40.9229,40.8868,40.8958,14945.0
2020-12-10 12:10:00,45.27,45.29,45.26,45.27,14756.0,40.8958,40.9139,40.8868,40.8958,14756.0
2020-12-10 12:15:00,45.28,45.38,45.27,45.38,44074.0,40.9049,40.9952,40.8958,40.9952,44074.0
2020-12-10 12:20:00,45.39,45.4,45.35,45.37,35654.0,41.0042,41.0133,40.9681,40.9862,35654.0
2020-12-10 12:25:00,45.38,45.48,45.37,45.48,20925.0,40.9952,41.0855,40.9862,41.0855,20925.0
2020-12-10 12:30:00,45.48,45.58,45.43,45.58,38891.0,41.0855,41.1759,41.0404,41.1759,38891.0
2020-12-10 12:35:00,45.58,45.63,45.55,45.63,21364.0,41.1759,41.2211,41.1488,41.2211,21364.0
2020-12-10 12:40:00,45.65,45.66,45.59,45.63,17028.0,41.2391,41.2482,41.1849,41.2211,17028.0
2020-12-10 12:45:00,45.62,45.63,45.58,45.59,12776.0,41.212,41.2211,41.1759,41.1849,12776.0
2020-12-10 12:50:00,45.59,45.6,45.53,45.53,11427.0,41.1849,41.194,41.1307,41.1307,11427.0
2020-12-10 12:55:00,45.54,45.55,45.5,45.51,17837.0,41.1397,41.1488,41.1036,41.1126,17837.0
2020-12-10 13:00:00,45.51,45.51,45.43,45.47,15970.0,41.1126,41.1126,41.0404,41.0765,15970.0
2020-12-10 13:05:00,45.46,45.49,45.44,45.47,12628.0,41.0675,41.0946,41.0494,41.0765,12628.0
2020-12-10 13:10:00,45.47,45.52,45.46,45.47,15464.0,41.0765,41.1217,41.0675,41.0765,15464.0
2020-12-10 13:15:00,45.47,45.52,45.43,45.52,28446.0,41.0765,41.1217,41.0404,41.1217,28446.0
2020-12-10 13:20:00,45.52,45.55,45.51,45.53,8278.0,41.1217,41.1488,41.1126,41.1307,8278.0
2020-12-10 13:25:00,45.53,45.59,45.52,45.53,15055.0,41.1307,41.1849,41.1217,41.1307,15055.0
2020-12-10 13:30:00,45.54,45.57,45.52,45.55,12805.0,41.1397,41.1669,41.1217,41.1488,12805.0
2020-12-10 13:35:00,45.55,45.58,45.53,45.57,13426.0,41.1488,41.1759,41.1307,41.1669,13426.0
2020-12-10 13:40:00,45.57,45.6,45.56,45.58,10136.0,41.1669,41.194,41.1578,41.1759,10136.0
2020-12-10 13:45:00,45.57,45.58,45.54,45.56,18121.0,41.1669,41.1759,41.1397,41.1578,18121.0
2020-12-10 13:50:00,45.56,45.57,45.51,45.51,23398.0,41.1578,41.1669,41.1126,41.1126,23398.0
2020-12-10 13:55:00,45.52,45.52,45.47,45.48,17554.0,41.1217,41.1217,41.0765,41.0855,17554.0
2020-12-10 14:00:00,45.48,45.49,45.42,45.44,10181.0,41.0855,41.0946,41.0313,41.0494,10181.0
2020-12-10 14:05:00,45.45,45.47,45.44,45.47,16129.0,41.0584,41.0765,41.0494,41.0765,16129.0
2020-12-10 14:10:00,45.46,45.46,45.39,45.41,19593.0,41.0675,41.0675,41.0042,41.0223,19593.0
2020-12-10 14:15:00,45.4,45.42,45.33,45.39,13493.0,41.0133,41.0313,40.95,41.0042,13493.0
2020-12-10 14:20:00,45.38,45.4,45.35,45.37,11827.0,40.9952,41.0133,40.9681,40.9862,11827.0
2020-12-10 14:25:00,45.38,45.41,45.37,45.41,10019.0,40.9952,41.0223,40.9862,41.0223,10019.0
2020-12-10 14:30:00,45.4,45.45,45.38,45.43,22026.0,41.0133,41.0584,40.9952,41.0404,22026.0
2020-12-10 14:35:00,45.42,45.47,45.42,45.47,13124.0,41.0313,41.0765,41.0313,41.0765,13124.0
2020-12-10 14:40:00,45.47,45.47,45.42,45.43,12588.0,41.0765,41.0765,41.0313,41.0404,12588.0
2020-12-10 14:45:00,45.43,45.48,45.43,45.45,14498.0,41.0404,41.0855,41.0404,41.0584,14498.0
2020-12-10 14:50:00,45.45,45.46,45.42,45.42,15860.0,41.0584,41.0675,41.0313,41.0313,15860.0
2020-12-10 14:55:00,45.42,45.45,45.38,45.39,17296.0,41.0313,41.0584,40.9952,41.0042,17296.0
2020-12-10 15:00:00,45.39,45.47,45.39,45.46,24356.0,41.0042,41.0765,41.0042,41.0675,24356.0
2020-12-10 15:05:00,45.45,45.49,45.42,45.46,22064.0,41.0584,41.0946,41.0313,41.0675,22064.0
2020-12-10 15:10:00,45.46,45.51,45.45,45.5,21857.0,41.0675,41.1126,41.0584,41.1036,21857.0
2020-12-10 15:15:00,45.5,45.55,45.49,45.54,21437.0,41.1036,41.1488,41.0946,41.1397,21437.0
2020-12-10 15:20:00,45.54,45.59,45.52,45.57,34980.0,41.1397,41.1849,41.1217,41.1669,34980.0
2020-12-10 15:25:00,45.57,45.57,45.48,45.51,24987.0,41.1669,41.1669,41.0855,41.1126,24987.0
2020-12-10 15:30:00,45.51,45.56,45.49,45.51,47147.0,41.1126,41.1578,41.0946,41.1126,47147.0
2020-12-10 15:35:00,45.51,45.56,45.51,45.56,32458.0,41.1126,41.1578,41.1126,41.1578,32458.0
2020-12-10 15:40:00,45.55,45.64,45.55,45.63,52270.0,41.1488,41.2301,41.1488,41.2211,52270.0
2020-12-10 15:45:00,45.63,45.72,45.63,45.66,55745.0,41.2211,41.3024,41.2211,41.2482,55745.0
2020-12-10 15:50:00,45.66,45.74,45.65,45.73,86627.0,41.2482,41.3204,41.2391,41.3114,86627.0
2020-12-10 15:55:00,45.73,45.73,45.66,45.69,195355.0,41.3114,41.3114,41.2482,41.2753,195355.0
2020-12-11 09:30:00,45.35,45.56,45.25,45.51,69639.0,40.9681,41.1578,40.8778,41.1126,69639.0
2020-12-11 09:35:00,45.49,45.57,45.42,45.52,49092.0,41.0946,41.1669,41.0313,41.1217,49092.0
2020-12-11 09:40:00,45.52,45.52,45.38,45.42,25263.0,41.1217,41.1217,40.9952,41.0313,25263.0
2020-12-11 09:45:00,45.42,45.49,45.36,45.36,23386.0,41.0313,41.0946,40.9771,40.9771,23386.0
2020-12-11 09:50:00,45.35,45.44,45.32,45.44,28743.0,40.9681,41.0494,40.941,41.0494,28743.0
2020-12-11 09:55:00,45.44,45.49,45.41,45.45,20582.0,41.0494,41.0946,41.0223,41.0584,20582.0
2020-12-11 10:00:00,45.45,45.54,45.42,45.46,24880.0,41.0584,41.1397,41.0313,41.0675,24880.0
2020-12-11 10:05:00,45.47,45.52,45.45,45.45,23871.0,41.0765,41.1217,41.0584,41.0584,23871.0
2020-12-11 10:10:00,45.45,45.47,45.38,45.41,27083.0,41.0584,41.0765,40.9952,41.0223,27083.0
2020-12-11 10:15:00,45.4,45.45,45.39,45.44,23081.0,41.0133,41.0584,41.0042,41.0494,23081.0
2020-12-11 10:20:00,45.44,45.46,45.34,45.34,22493.0,41.0494,41.0675,40.9591,40.9591,22493.0
2020-12-11 10:25:00,45.36,45.41,45.33,45.33,22433.0,40.9771,41.0223,40.95,40.95,22433.0
2020-12-11 10:30:00,45.33,45.35,45.27,45.3,25646.0,40.95,40.9681,40.8958,40.9229,25646.0
2020-12-11 10:35:00,45.3,45.33,45.27,45.33,20975.0,40.9229,40.95,40.8958,40.95,20975.0
2020-12-11 10:40:00,45.34,45.35,45.3,45.32,18037.0,40.9591,40.9681,40.9229,40.941,18037.0
2020-12-11 10:45:00,45.31,45.34,45.3,45.32,22875.0,40.932,40.9591,40.9229,40.941,22875.0
2020-12-11 10:50:00,45.32,45.37,45.3,45.34,20208.0,40.941,40.9862,40.9229,40.9591,20208.0
2020-12-11 10:55:00,45.35,45.37,45.31,45.32,21860.0,40.9681,40.9862,40.932,40.941,21860.0
2020-12-11 11:00:00,45.33,45.45,45.32,45.41,21862.0,40.95,41.0584,40.941,41.0223,21862.0
2020-12-11 11:05:00,45.42,45.45,45.35,45.39,34777.0,41.0313,41.0584,40.9681,41.0042,34777.0
2020-12-11 11:10:00,45.39,45.43,45.37,45.41,19410.0,41.0042,41.0404,40.9862,41.0223,19410.0
2020-12-11 11:15:00,45.42,45.49,45.4,45.46,29335.0,41.0313,41.0946,41.0133,41.0675,29335.0
2020-12-11 11:20:00,45.47,45.49,45.45,45.48,20968.0,41.0765,41.0946,41.0584,41.0855,20968.0
2020-12-11 11:25:00,45.47,45.49,45.44,45.49,16707.0,41.0765,41.0946,41.0494,41.0946,16707.0
2020-12-11 11:30:00,45.49,45.51,45.42,45.46,17268.0,41.0946,41.1126,41.0313,41.0675,17268.0
2020-12-11 11:35:00,45.45,45.46,45.37,45.39,19362.0,41.0584,41.0675,40.9862,41.0042,19362.0
2020-12-11 11:40:00,45.38,45.43,45.36,45.37,13933.0,40.9952,41.0404,40.9771,40.9862,13933.0
2020-12-11 11:45:00,45.36,45.39,45.34,45.39,8138.0,40.9771,41.0042,40.9591,41.0042,8138.0
2020-12-11 11:50:00,45.38,45.5,45.38,45.5,15796.0,40.9952,41.1036,40.9952,41.1036,15796.0
2020-12-11 11:55:00,45.51,45.52,45.48,45.49,21952.0,41.1126,41.1217,41.0855,41.0946,21952.0
2020-12-11 12:00:00,45.49,45.5,45.46,45.46,11744.0,41.0946,41.1036,41.0675,41.0675,11744.0
2020-12-11 12:05:00,45.44,45.46,45.41,45.41,13045.0,41.0494,41.0675,41.0223,41.0223,13045.0
2020-12-11 12:10:00,45.42,45.42,45.34,45.36,15457.0,41.0313,41.0313,40.9591,40.9771,15457.0
2020-12-11 12:15:00,45.37,45.4,45.32,45.32,26059.0,40.9862,41.0133,40.941,40.941,26059.0
2020-12-11 12:20:00,45.33,45.41,45.32,45.41,12142.0,40.95,41.0223,40.941,41.0223,12142.0
2020-12-11 12:25:00,45.41,45.43,45.39,45.43,11430.0,41.0223,41.0404,41.0042,41.0404,11430.0
2020-12-11 12:30:00,45.42,45.44,45.4,45.41,11570.0,41.0313,41.0494,41.0133,41.0223,11570.0
2020-12-11 12:35:00,45.4,45.43,45.39,45.41,17077.0,41.0133,41.0404,41.0042,41.0223,17077.0
2020-12-11 12:40:00,45.42,45.51,45.42,45.5,25679.0,41.0313,41.1126,41.0313,41.1036,25679.0
2020-12-11 12:45:00,45.5,45.56,45.5,45.55,21920.0,41.1036,41.1578,41.1036,41.1488,21920.0
2020-12-11 12:50:00,45.55,45.58,45.53,45.54,20155.0,41.1488,41.1759,41.1307,41.1397,20155.0
2020-12-11 12:55:00,45.54,45.54,45.5,45.52,9952.0,41.1397,41.1397,41.1036,41.1217,9952.0
2020-12-11 13:00:00,45.51,45.51,45.47,45.51,15128.0,41.1126,41.1126,41.0765,41.1126,15128.0
2020-12-11 13:05:00,45.5,45.5,45.43,45.45,14364.0,41.1036,41.1036,41.0404,41.0584,14364.0
2020-12-11 13:10:00,45.47,45.51,45.45,45.49,16904.0,41.0765,41.1126,41.0584,41.0946,16904.0
2020-12-11 13:15:00,45.49,45.51,45.43,45.44,18713.0,41.0946,41.1126,41.0404,41.0494,18713.0
2020-12-11 13:20:00,45.44,45.46,45.43,45.46,10952.0,41.0494,41.0675,41.0404,41.0675,10952.0
2020-12-11 13:25:00,45.46,45.48,45.43,45.47,18988.0,41.0675,41.0855,41.0404,41.0765,18988.0
2020-12-11 13:30:00,45.48,45.53,45.46,45.52,14322.0,41.0855,41.1307,41.0675,41.1217,14322.0
2020-12-11 13:35:00,45.52,45.55,45.51,45.55,16010.0,41.1217,41.1488,41.1126,41.1488,16010.0
2020-12-11 13:40:00,45.54,45.59,45.52,45.55,21463.0,41.1397,41.1849,41.1217,41.1488,21463.0
2020-12-11 13:45:00,45.56,45.57,45.49,45.52,20002.0,41.1578,41.1669,41.0946,41.1217,20002.0
2020-12-11 13:50:00,45.52,45.62,45.5,45.61,24862.0,41.1217,41.212,41.1036,41.203,24862.0
2020-12-11 13:55:00,45.6,45.64,45.6,45.63,14559.0,41.194,41.2301,41.194,41.2211,14559.0
2020-12-11 14:00:00,45.63,45.65,45.58,45.59,20140.0,41.2211,41.2391,41.1759,41.1849,20140.0
2020-12-11 14:05:00,45.6,45.65,45.58,45.6,25540.0,41.194,41.2391,41.1759,41.194,25540.0
2020-12-11 14:10:00,45.59,45.61,45.56,45.57,18452.0,41.1849,41.203,41.1578,41.1669,18452.0
2020-12-11 14:15:00,45.57,45.6,45.56,45.6,16978.0,41.1669,41.194,41.1578,41.194,16978.0
2020-12-11 14:20:00,45.6,45.6,45.55,45.58,18918.0,41.194,41.194,41.1488,41.1759,18918.0
2020-12-11 14:25:00,45.59,45.59,45.52,45.55,18288.0,41.1849,41.1849,41.1217,41.1488,18288.0
2020-12-11 14:30:00,45.55,45.65,45.53,45.64,17372.0,41.1488,41.2391,41.1307,41.2301,17372.0
2020-12-11 14:35:00,45.64,45.67,45.61,45.67,20243.0,41.2301,41.2572,41.203,41.2572,20243.0
2020-12-11 14:40:00,45.68,45.7,45.65,45.7,28002.0,41.2662,41.2843,41.2391,41.2843,28002.0
2020-12-11 14:45:00,45.69,45.7,45.65,45.66,27924.0,41.2753,41.2843,41.2391,41.2482,27924.0
2020-12-11 14:50:00,45.67,45.68,45.62,45.67,30808.0,41.2572,41.2662,41.212,41.2572,30808.0
2020-12-11 14:55:00,45.67,45.68,45.59,45.59,27932.0,41.2572,41.2662,41.1849,41.1849,27932.0
2020-12-11 15:00:00,45.59,45.61,45.57,45.58,17824.0,41.1849,41.203,41.1669,41.1759,17824.0
2020-12-11 15:05:00,45.58,45.59,45.56,45.56,18234.0,41.1759,41.1849,41.1578,41.1578,18234.0
2020-12-11 15:10:00,45.57,45.59,45.55,45.58,36769.0,41.1669,41.1849,41.1488,41.1759,36769.0
2020-12-11 15:15:00,45.59,45.64,45.59,45.63,34681.0,41.1849,41.2301,41.1849,41.2211,34681.0
2020-12-11 15:20:00,45.62,45.62,45.58,45.59,25761.0,41.212,41.212,41.1759,41.1849,25761.0
2020-12-11 15:25:00,45.58,45.62,45.56,45.58,29785.0,41.1759,41.212,41.1578,41.1759,29785.0
2020-12-11 15:30:00,45.59,45.63,45.57,45.57,43853.0,41.1849,41.2211,41.1669,41.1669,43853.0
2020-12-11 15:35:00,45.57,45.62,45.55,45.56,47313.0,41.1669,41.212,41.1488,41.1578,47313.0
2020-12-11 15:40:00,45.55,45.59,45.53,45.53,45165.0,41.1488,41.1849,41.1307,41.1307,45165.0
2020-12-11 15:45:00,45.54,45.55,45.46,45.48,62384.0,41.1397,41.1488,41.0675,41.0855,62384.0
2020-12-11 15:50:00,45.48,45.52,45.42,45.45,86574.0,41.0855,41.1217,41.0313,41.0584,86574.0
2020-12-11 15:55:00,45.46,45.55,45.45,45.54,225764.0,41.0675,41.1488,41.0584,41.1397,225764.0
2020-12-14 09:30:00,45.68,46.11,45.65,45.76,213715.0,41.2662,41.6547,41.2391,41.3385,213715.0
2020-12-14 09:35:00,45.75,45.87,45.6,45.86,125163.0,41.3295,41.4379,41.194,41.4288,125163.0
2020-12-14 09:40:00,45.84,45.94,45.82,45.87,41327.0,41.4108,41.5011,41.3927,41.4379,41327.0
2020-12-14 09:45:00,45.86,45.91,45.75,45.79,47904.0,41.4288,41.474,41.3295,41.3656,47904.0
2020-12-14 09:50:00,45.79,45.85,45.73,45.77,49426.0,41.3656,41.4198,41.3114,41.3475,49426.0
2020-12-14 09:55:00,45.72,45.79,45.7,45.74,54407.0,41.3024,41.3656,41.2843,41.3204,54407.0
2020-12-14 10:00:00,45.76,45.89,45.72,45.86,39805.0,41.3385,41.4559,41.3024,41.4288,39805.0
2020-12-14 10:05:00,45.85,45.89,45.81,45.89,21880.0,41.4198,41.4559,41.3837,41.4559,21880.0
2020-12-14 10:10:00,45.88,45.91,45.74,45.75,28519.0,41.4469,41.474,41.3204,41.3295,28519.0
2020-12-14 10:15:00,45.74,45.79,45.7,45.7,27994.0,41.3204,41.3656,41.2843,41.2843,27994.0
2020-12-14 10:20:00,45.69,45.71,45.63,45.66,25770.0,41.2753,41.2933,41.2211,41.2482,25770.0
2020-12-14 10:25:00,45.65,45.66,45.53,45.58,35015.0,41.2391,41.2482,41.1307,41.1759,35015.0
2020-12-14 10:30:00,45.64,45.73,45.63,45.72,26832.0,41.2301,41.3114,41.2211,41.3024,26832.0
2020-12-14 10:35:00,45.72,45.74,45.64,45.64,21014.0,41.3024,41.3204,41.2301,41.2301,21014.0
2020-12-14 10:40:00,45.66,45.74,45.64,45.72,26119.0,41.2482,41.3204,41.2301,41.3024,26119.0
2020-12-14 10:45:00,45.73,45.76,45.65,45.66,59363.0,41.3114,41.3385,41.2391,41.2482,59363.0
2020-12-14 10:50:00,45.65,45.72,45.64,45.72,24374.0,41.2391,41.3024,41.2301,41.3024,24374.0
2020-12-14 10:55:00,45.72,45.75,45.61,45.64,21060.0,41.3024,41.3295,41.203,41.2301,21060.0
2020-12-14 11:00:00,45.64,45.65,45.6,45.62,46729.0,41.2301,41.2391,41.194,41.212,46729.0
2020-12-14 11:05:00,45.63,45.67,45.54,45.55,18289.0,41.2211,41.2572,41.1397,41.1488,18289.0
2020-12-14 11:10:00,45.54,45.59,45.54,45.55,18555.0,41.1397,41.1849,41.1397,41.1488,18555.0
2020-12-14 11:15:00,45.55,45.65,45.54,45.6,16068.0,41.1488,41.2391,41.1397,41.194,16068.0
2020-12-14 11:20:00,45.6,45.6,45.55,45.56,10624.0,41.194,41.194,41.1488,41.1578,10624.0
2020-12-14 11:25:00,45.55,45.55,45.48,45.48,18947.0,41.1488,41.1488,41.0855,41.0855,18947.0
2020-12-14 11:30:00,45.48,45.51,45.4,45.46,14542.0,41.0855,41.1126,41.0133,41.0675,14542.0
2020-12-14 11:35:00,45.45,45.51,45.44,45.46,11311.0,41.0584,41.1126,41.0494,41.0675,11311.0
2020-12-14 11:40:00,45.45,45.49,45.44,45.46,11074.0,41.0584,41.0946,41.0494,41.0675,11074.0
2020-12-14 11:45:00,45.46,45.49,45.42,45.44,10193.0,41.0675,41.0946,41.0313,41.0494,10193.0
2020-12-14 11:50:00,45.43,45.52,45.41,45.52,14037.0,41.0404,41.1217,41.0223,41.1217,14037.0
2020-12-14 11:55:00,45.51,45.52,45.47,45.48,8711.0,41.1126,41.1217,41.0765,41.0855,8711.0
2020-12-14 12:00:00,45.48,45.52,45.48,45.51,44524.0,41.0855,41.1217,41.0855,41.1126,44524.0
2020-12-14 12:05:00,45.5,45.5,45.42,45.45,61540.0,41.1036,41.1036,41.0313,41.0584,61540.0
2020-12-14 12:10:00,45.46,45.61,45.45,45.57,46532.0,41.0675,41.203,41.0584,41.1669,46532.0
2020-12-14 12:15:00,45.57,45.59,45.52,45.52,16289.0,41.1669,41.1849,41.1217,41.1217,16289.0
2020-12-14 12:20:00,45.53,45.54,45.47,45.47,7798.0,41.1307,41.1397,41.0765,41.0765,7798.0
2020-12-14 12:25:00,45.48,45.54,45.46,45.54,9927.0,41.0855,41.1397,41.0675,41.1397,9927.0
2020-12-14 12:30:00,45.53,45.54,45.49,45.53,13789.0,41.1307,41.1397,41.0946,41.1307,13789.0
2020-12-14 12:35:00,45.53,45.53,45.49,45.5,15395.0,41.1307,41.1307,41.0946,41.1036,15395.0
2020-12-14 12:40:00,45.5,45.5,45.43,45.46,8939.0,41.1036,41.1036,41.0404,41.0675,8939.0
2020-12-14 12:45:00,45.45,45.45,45.39,45.4,13725.0,41.0584,41.0584,41.0042,41.0133,13725.0
2020-12-14 12:50:00,45.4,45.42,45.39,45.42,12052.0,41.0133,41.0313,41.0042,41.0313,12052.0
2020-12-14 12:55:00,45.42,45.43,45.39,45.41,10801.0,41.0313,41.0404,41.0042,41.0223,10801.0
2020-12-14 13:00:00,45.41,45.46,45.4,45.41,12770.0,41.0223,41.0675,41.0133,41.0223,12770.0
2020-12-14 13:05:00,45.4,45.4,45.35,45.36,10412.0,41.0133,41.0133,40.9681,40.9771,10412.0
2020-12-14 13:10:00,45.36,45.4,45.34,45.38,13336.0,40.9771,41.0133,40.9591,40.9952,13336.0
2020-12-14 13:15:00,45.37,45.37,45.31,45.34,11361.0,40.9862,40.9862,40.932,40.9591,11361.0
2020-12-14 13:20:00,45.33,45.35,45.3,45.3,13637.0,40.95,40.9681,40.9229,40.9229,13637.0
2020-12-14 13:25:00,45.3,45.37,45.3,45.33,18704.0,40.9229,40.9862,40.9229,40.95,18704.0
2020-12-14 13:30:00,45.34,45.43,45.34,45.43,16382.0,40.9591,41.0404,40.9591,41.0404,16382.0
2020-12-14 13:35:00,45.43,45.43,45.37,45.4,28900.0,41.0404,41.0404,40.9862,41.0133,28900.0
2020-12-14 13:40:00,45.4,45.41,45.37,45.38,18210.0,41.0133,41.0223,40.9862,40.9952,18210.0
2020-12-14 13:45:00,45.38,45.39,45.34,45.37,20975.0,40.9952,41.0042,40.9591,40.9862,20975.0
2020-12-14 13:50:00,45.37,45.39,45.34,45.36,17877.0,40.9862,41.0042,40.9591,40.9771,17877.0
2020-12-14 13:55:00,45.36,45.39,45.3,45.32,16252.0,40.9771,41.0042,40.9229,40.941,16252.0
2020-12-14 14:00:00,45.32,45.36,45.3,45.31,21245.0,40.941,40.9771,40.9229,40.932,21245.0
2020-12-14 14:05:00,45.31,45.33,45.29,45.3,12817.0,40.932,40.95,40.9139,40.9229,12817.0
2020-12-14 14:10:00,45.3,45.32,45.27,45.29,25121.0,40.9229,40.941,40.8958,40.9139,25121.0
2020-12-14 14:15:00,45.28,45.3,45.25,45.28,26899.0,40.9049,40.9229,40.8778,40.9049,26899.0
2020-12-14 14:20:00,45.28,45.31,45.25,45.26,35545.0,40.9049,40.932,40.8778,40.8868,35545.0
2020-12-14 14:25:00,45.25,45.27,45.2,45.23,24106.0,40.8778,40.8958,40.8326,40.8597,24106.0
2020-12-14 14:30:00,45.22,45.25,45.21,45.24,22186.0,40.8507,40.8778,40.8416,40.8687,22186.0
2020-12-14 14:35:00,45.23,45.25,45.15,45.17,46904.0,40.8597,40.8778,40.7874,40.8055,46904.0
2020-12-14 14:40:00,45.18,45.25,45.15,45.23,26029.0,40.8145,40.8778,40.7874,40.8597,26029.0
2020-12-14 14:45:00,45.23,45.23,45.16,45.22,21450.0,40.8597,40.8597,40.7965,40.8507,21450.0
2020-12-14 14:50:00,45.22,45.24,45.19,45.22,21275.0,40.8507,40.8687,40.8236,40.8507,21275.0
2020-12-14 14:55:00,45.22,45.24,45.19,45.2,19219.0,40.8507,40.8687,40.8236,40.8326,19219.0
2020-12-14 15:00:00,45.2,45.21,45.16,45.2,32249.0,40.8326,40.8416,40.7965,40.8326,32249.0
2020-12-14 15:05:00,45.2,45.23,45.19,45.22,25894.0,40.8326,40.8597,40.8236,40.8507,25894.0
2020-12-14 15:10:00,45.22,45.31,45.22,45.28,39045.0,40.8507,40.932,40.8507,40.9049,39045.0
2020-12-14 15:15:00,45.28,45.29,45.25,45.27,34824.0,40.9049,40.9139,40.8778,40.8958,34824.0
2020-12-14 15:20:00,45.27,45.28,45.25,45.26,27008.0,40.8958,40.9049,40.8778,40.8868,27008.0
2020-12-14 15:25:00,45.27,45.36,45.26,45.28,51135.0,40.8958,40.9771,40.8868,40.9049,51135.0
2020-12-14 15:30:00,45.28,45.28,45.13,45.15,45262.0,40.9049,40.9049,40.7694,40.7874,45262.0
2020-12-14 15:35:00,45.16,45.17,45.1,45.12,49367.0,40.7965,40.8055,40.7423,40.7603,49367.0
2020-12-14 15:40:00,45.12,45.13,45.04,45.05,40148.0,40.7603,40.7694,40.6881,40.6971,40148.0
2020-12-14 15:45:00,45.05,45.17,45.02,45.15,119888.0,40.6971,40.8055,40.67,40.7874,119888.0
2020-12-14 15:50:00,45.14,45.17,45.08,45.15,96732.0,40.7784,40.8055,40.7242,40.7874,96732.0
2020-12-14 15:55:00,45.14,45.21,45.08,45.09,341415.0,40.7784,40.8416,40.7242,40.7332,341415.0
2020-12-15 09:30:00,45.17,45.45,45.08,45.28,137591.0,40.8055,41.0584,40.7242,40.9049,137591.0
2020-12-15 09:35:00,45.27,45.4,45.2,45.31,75315.0,40.8958,41.0133,40.8326,40.932,75315.0
2020-12-15 09:40:00,45.31,45.37,45.15,45.29,99114.0,40.932,40.9862,40.7874,40.9139,99114.0
2020-12-15 09:45:00,45.29,45.32,45.04,45.04,53623.0,40.9139,40.941,40.6881,40.6881,53623.0
2020-12-15 09:50:00,45.07,45.13,45.05,45.09,37615.0,40.7152,40.7694,40.6971,40.7332,37615.0
2020-12-15 09:55:00,45.09,45.16,45.08,45.11,74263.0,40.7332,40.7965,40.7242,40.7513,74263.0
2020-12-15 10:00:00,45.11,45.19,44.97,44.98,58787.0,40.7513,40.8236,40.6248,40.6339,58787.0
2020-12-15 10:05:00,44.99,45.01,44.91,44.92,42064.0,40.6429,40.661,40.5706,40.5797,42064.0
2020-12-15 10:10:00,44.92,45.01,44.92,44.95,52178.0,40.5797,40.661,40.5797,40.6068,52178.0
2020-12-15 10:15:00,44.97,45.1,44.95,45.09,45537.0,40.6248,40.7423,40.6068,40.7332,45537.0
2020-12-15 10:20:00,45.09,45.12,45.05,45.11,37723.0,40.7332,40.7603,40.6971,40.7513,37723.0
2020-12-15 10:25:00,45.09,45.11,45.0,45.04,28837.0,40.7332,40.7513,40.6519,40.6881,28837.0
2020-12-15 10:30:00,45.04,45.11,45.04,45.09,28698.0,40.6881,40.7513,40.6881,40.7332,28698.0
2020-12-15 10:35:00,45.08,45.11,44.99,45.01,76176.0,40.7242,40.7513,40.6429,40.661,76176.0
2020-12-15 10:40:00,45.01,45.05,44.98,45.03,25376.0,40.661,40.6971,40.6339,40.679,25376.0
2020-12-15 10:45:00,45.03,45.08,45.02,45.03,38253.0,40.679,40.7242,40.67,40.679,38253.0
2020-12-15 10:50:00,45.04,45.16,45.04,45.16,30059.0,40.6881,40.7965,40.6881,40.7965,30059.0
2020-12-15 10:55:00,45.17,45.26,45.17,45.26,24111.0,40.8055,40.8868,40.8055,40.8868,24111.0
2020-12-15 11:00:00,45.25,45.29,45.22,45.28,23105.0,40.8778,40.9139,40.8507,40.9049,23105.0
2020-12-15 11:05:00,45.27,45.32,45.21,45.31,20228.0,40.8958,40.941,40.8416,40.932,20228.0
2020-12-15 11:10:00,45.32,45.42,45.31,45.37,82427.0,40.941,41.0313,40.932,40.9862,82427.0
2020-12-15 11:15:00,45.36,45.37,45.32,45.33,16215.0,40.9771,40.9862,40.941,40.95,16215.0
2020-12-15 11:20:00,45.33,45.39,45.32,45.38,20153.0,40.95,41.0042,40.941,40.9952,20153.0
2020-12-15 11:25:00,45.38,45.39,45.3,45.38,83232.0,40.9952,41.0042,40.9229,40.9952,83232.0
2020-12-15 11:30:00,45.4,45.41,45.35,45.39,32671.0,41.0133,41.0223,40.9681,41.0042,32671.0
2020-12-15 11:35:00,45.4,45.44,45.39,45.43,47946.0,41.0133,41.0494,41.0042,41.0404,47946.0
2020-12-15 11:40:00,45.44,45.49,45.43,45.45,64735.0,41.0494,41.0946,41.0404,41.0584,64735.0
2020-12-15 11:45:00,45.45,45.47,45.39,45.4,24658.0,41.0584,41.0765,41.0042,41.0133,24658.0
2020-12-15 11:50:00,45.4,45.43,45.32,45.33,21662.0,41.0133,41.0404,40.941,40.95,21662.0
2020-12-15 11:55:00,45.33,45.35,45.29,45.33,20946.0,40.95,40.9681,40.9139,40.95,20946.0
2020-12-15 12:00:00,45.34,45.42,45.33,45.41,18459.0,40.9591,41.0313,40.95,41.0223,18459.0
2020-12-15 12:05:00,45.41,45.42,45.39,45.42,18117.0,41.0223,41.0313,41.0042,41.0313,18117.0
2020-12-15 12:10:00,45.41,45.44,45.39,45.42,15879.0,41.0223,41.0494,41.0042,41.0313,15879.0
2020-12-15 12:15:00,45.41,45.45,45.4,45.45,32262.0,41.0223,41.0584,41.0133,41.0584,32262.0
2020-12-15 12:20:00,45.45,45.48,45.44,45.46,23860.0,41.0584,41.0855,41.0494,41.0675,23860.0
2020-12-15 12:25:00,45.45,45.47,45.42,45.45,38211.0,41.0584,41.0765,41.0313,41.0584,38211.0
2020-12-15 12:30:00,45.45,45.49,45.41,45.41,30717.0,41.0584,41.0946,41.0223,41.0223,30717.0
2020-12-15 12:35:00,45.41,45.42,45.36,45.38,21582.0,41.0223,41.0313,40.9771,40.9952,21582.0
2020-12-15 12:40:00,45.38,45.45,45.38,45.45,13104.0,40.9952,41.0584,40.9952,41.0584,13104.0
2020-12-15 12:45:00,45.45,45.54,45.45,45.52,25144.0,41.0584,41.1397,41.0584,41.1217,25144.0
2020-12-15 12:50:00,45.53,45.54,45.5,45.51,10550.0,41.1307,41.1397,41.1036,41.1126,10550.0
2020-12-15 12:55:00,45.52,45.55,45.5,45.52,18167.0,41.1217,41.1488,41.1036,41.1217,18167.0
2020-12-15 13:00:00,45.53,45.55,45.51,45.54,12185.0,41.1307,41.1488,41.1126,41.1397,12185.0
2020-12-15 13:05:00,45.54,45.66,45.52,45.64,28443.0,41.1397,41.2482,41.1217,41.2301,28443.0
2020-12-15 13:10:00,45.64,45.67,45.61,45.67,17909.0,41.2301,41.2572,41.203,41.2572,17909.0
2020-12-15 13:15:00,45.68,45.73,45.66,45.73,21174.0,41.2662,41.3114,41.2482,41.3114,21174.0
2020-12-15 13:20:00,45.73,45.73,45.68,45.7,12098.0,41.3114,41.3114,41.2662,41.2843,12098.0
2020-12-15 13:25:00,45.7,45.72,45.66,45.69,21096.0,41.2843,41.3024,41.2482,41.2753,21096.0
2020-12-15 13:30:00,45.68,45.73,45.67,45.72,14449.0,41.2662,41.3114,41.2572,41.3024,14449.0
2020-12-15 13:35:00,45.72,45.75,45.7,45.75,14992.0,41.3024,41.3295,41.2843,41.3295,14992.0
2020-12-15 13:40:00,45.75,45.8,45.74,45.78,18426.0,41.3295,41.3746,41.3204,41.3566,18426.0
2020-12-15 13:45:00,45.79,45.83,45.77,45.82,14894.0,41.3656,41.4017,41.3475,41.3927,14894.0
2020-12-15 13:50:00,45.82,45.86,45.8,45.86,13473.0,41.3927,41.4288,41.3746,41.4288,13473.0
2020-12-15 13:55:00,45.87,45.98,45.85,45.94,29901.0,41.4379,41.5372,41.4198,41.5011,29901.0
2020-12-15 14:00:00,45.93,46.01,45.93,45.98,42705.0,41.4921,41.5643,41.4921,41.5372,42705.0
2020-12-15 14:05:00,45.98,45.98,45.88,45.89,36660.0,41.5372,41.5372,41.4469,41.4559,36660.0
2020-12-15 14:10:00,45.89,45.91,45.84,45.87,20526.0,41.4559,41.474,41.4108,41.4379,20526.0
2020-12-15 14:15:00,45.86,45.89,45.8,45.8,12855.0,41.4288,41.4559,41.3746,41.3746,12855.0
2020-12-15 14:20:00,45.81,45.81,45.76,45.8,18629.0,41.3837,41.3837,41.3385,41.3746,18629.0
2020-12-15 14:25:00,45.8,45.9,45.79,45.9,57332.0,41.3746,41.465,41.3656,41.465,57332.0
2020-12-15 14:30:00,45.9,45.93,45.87,45.91,70327.0,41.465,41.4921,41.4379,41.474,70327.0
2020-12-15 14:35:00,45.91,45.93,45.8,45.81,43462.0,41.474,41.4921,41.3746,41.3837,43462.0
2020-12-15 14:40:00,45.82,45.89,45.81,45.88,22145.0,41.3927,41.4559,41.3837,41.4469,22145.0
2020-12-15 14:45:00,45.89,45.91,45.85,45.88,41696.0,41.4559,41.474,41.4198,41.4469,41696.0
2020-12-15 14:50:00,45.88,45.89,45.83,45.86,24188.0,41.4469,41.4559,41.4017,41.4288,24188.0
2020-12-15 14:55:00,45.87,45.88,45.78,45.8,27660.0,41.4379,41.4469,41.3566,41.3746,27660.0
2020-12-15 15:00:00,45.8,45.84,45.79,45.8,28719.0,41.3746,41.4108,41.3656,41.3746,28719.0
2020-12-15 15:05:00,45.79,45.86,45.79,45.82,28379.0,41.3656,41.4288,41.3656,41.3927,28379.0
2020-12-15 15:10:00,45.82,45.86,45.81,45.86,51084.0,41.3927,41.4288,41.3837,41.4288,51084.0
2020-12-15 15:15:00,45.86,45.88,45.85,45.85,31275.0,41.4288,41.4469,41.4198,41.4198,31275.0
2020-12-15 15:20:00,45.85,45.86,45.79,45.8,51080.0,41.4198,41.4288,41.3656,41.3746,51080.0
2020-12-15 15:25:00,45.8,45.82,45.77,45.77,58208.0,41.3746,41.3927,41.3475,41.3475,58208.0
2020-12-15 15:30:00,45.77,45.84,45.71,45.83,65827.0,41.3475,41.4108,41.2933,41.4017,65827.0
2020-12-15 15:35:00,45.83,45.85,45.77,45.84,63941.0,41.4017,41.4198,41.3475,41.4108,63941.0
2020-12-15 15:40:00,45.84,45.91,45.8,45.9,88061.0,41.4108,41.474,41.3746,41.465,88061.0
2020-12-15 15:45:00,45.9,45.93,45.87,45.93,73603.0,41.465,41.4921,41.4379,41.4921,73603.0
2020-12-15 15:50:00,45.92,45.94,45.88,45.92,130803.0,41.483,41.5011,41.4469,41.483,130803.0
2020-12-15 15:55:00,45.92,46.04,45.92,46.03,307192.0,41.483,41.5914,41.483,41.5824,307192.0
2020-12-16 09:30:00,46.08,46.25,45.92,46.22,63302.0,41.6276,41.7811,41.483,41.754,63302.0
2020-12-16 09:35:00,46.18,46.24,45.95,45.98,36606.0,41.7179,41.7721,41.5101,41.5372,36606.0
2020-12-16 09:40:00,45.98,46.01,45.9,45.94,16497.0,41.5372,41.5643,41.465,41.5011,16497.0
2020-12-16 09:45:00,45.94,46.04,45.78,45.8,27246.0,41.5011,41.5914,41.3566,41.3746,27246.0
2020-12-16 09:50:00,45.8,45.84,45.7,45.7,16085.0,41.3746,41.4108,41.2843,41.2843,16085.0
2020-12-16 09:55:00,45.71,45.82,45.64,45.8,31363.0,41.2933,41.3927,41.2301,41.3746,31363.0
2020-12-16 10:00:00,45.78,45.79,45.7,45.77,22735.0,41.3566,41.3656,41.2843,41.3475,22735.0
2020-12-16 10:05:00,45.79,45.87,45.76,45.84,33792.0,41.3656,41.4379,41.3385,41.4108,33792.0
2020-12-16 10:10:00,45.82,45.88,45.81,45.82,41675.0,41.3927,41.4469,41.3837,41.3927,41675.0
2020-12-16 10:15:00,45.83,45.94,45.83,45.93,19842.0,41.4017,41.5011,41.4017,41.4921,19842.0
2020-12-16 10:20:00,45.93,45.94,45.78,45.84,29435.0,41.4921,41.5011,41.3566,41.4108,29435.0
2020-12-16 10:25:00,45.84,45.9,45.83,45.84,22367.0,41.4108,41.465,41.4017,41.4108,22367.0
2020-12-16 10:30:00,45.84,45.88,45.77,45.78,20875.0,41.4108,41.4469,41.3475,41.3566,20875.0
2020-12-16 10:35:00,45.79,45.8,45.69,45.69,21738.0,41.3656,41.3746,41.2753,41.2753,21738.0
2020-12-16 10:40:00,45.7,45.7,45.62,45.69,29263.0,41.2843,41.2843,41.212,41.2753,29263.0
2020-12-16 10:45:00,45.69,45.7,45.63,45.65,55811.0,41.2753,41.2843,41.2211,41.2391,55811.0
2020-12-16 10:50:00,45.66,45.68,45.61,45.67,37378.0,41.2482,41.2662,41.203,41.2572,37378.0
2020-12-16 10:55:00,45.67,45.69,45.6,45.64,31263.0,41.2572,41.2753,41.194,41.2301,31263.0
2020-12-16 11:00:00,45.63,45.69,45.62,45.67,33806.0,41.2211,41.2753,41.212,41.2572,33806.0
2020-12-16 11:05:00,45.66,45.73,45.66,45.66,16901.0,41.2482,41.3114,41.2482,41.2482,16901.0
2020-12-16 11:10:00,45.67,45.68,45.59,45.6,14719.0,41.2572,41.2662,41.1849,41.194,14719.0
2020-12-16 11:15:00,45.6,45.78,45.58,45.78,24796.0,41.194,41.3566,41.1759,41.3566,24796.0
2020-12-16 11:20:00,45.77,45.93,45.76,45.9,41947.0,41.3475,41.4921,41.3385,41.465,41947.0
2020-12-16 11:25:00,45.91,45.91,45.83,45.84,43370.0,41.474,41.474,41.4017,41.4108,43370.0
2020-12-16 11:30:00,45.84,45.99,45.83,45.97,57314.0,41.4108,41.5463,41.4017,41.5282,57314.0
2020-12-16 11:35:00,45.98,45.98,45.85,45.85,27027.0,41.5372,41.5372,41.4198,41.4198,27027.0
2020-12-16 11:40:00,45.86,45.87,45.82,45.82,12612.0,41.4288,41.4379,41.3927,41.3927,12612.0
2020-12-16 11:45:00,45.81,45.86,45.81,45.85,21463.0,41.3837,41.4288,41.3837,41.4198,21463.0
2020-12-16 11:50:00,45.85,45.85,45.75,45.78,17546.0,41.4198,41.4198,41.3295,41.3566,17546.0
2020-12-16 11:55:00,45.78,45.8,45.69,45.78,221710.0,41.3566,41.3746,41.2753,41.3566,221710.0
2020-12-16 12:00:00,45.78,45.87,45.76,45.83,27960.0,41.3566,41.4379,41.3385,41.4017,27960.0
2020-12-16 12:05:00,45.84,45.84,45.81,45.82,12448.0,41.4108,41.4108,41.3837,41.3927,12448.0
2020-12-16 12:10:00,45.83,45.84,45.81,45.83,13832.0,41.4017,41.4108,41.3837,41.4017,13832.0
2020-12-16 12:15:00,45.82,45.85,45.81,45.84,22980.0,41.3927,41.4198,41.3837,41.4108,22980.0
2020-12-16 12:20:00,45.84,45.86,45.78,45.79,17724.0,41.4108,41.4288,41.3566,41.3656,17724.0
2020-12-16 12:25:00,45.8,45.87,45.79,45.86,24402.0,41.3746,41.4379,41.3656,41.4288,24402.0
2020-12-16 12:30:00,45.86,45.89,45.85,45.88,13282.0,41.4288,41.4559,41.4198,41.4469,13282.0
2020-12-16 12:35:00,45.89,45.9,45.83,45.86,24167.0,41.4559,41.465,41.4017,41.4288,24167.0
2020-12-16 12:40:00,45.85,45.88,45.76,45.77,18668.0,41.4198,41.4469,41.3385,41.3475,18668.0
2020-12-16 12:45:00,45.77,45.8,45.66,45.66,110572.0,41.3475,41.3746,41.2482,41.2482,110572.0
2020-12-16 12:50:00,45.66,45.68,45.63,45.64,20608.0,41.2482,41.2662,41.2211,41.2301,20608.0
2020-12-16 12:55:00,45.65,45.73,45.64,45.68,23691.0,41.2391,41.3114,41.2301,41.2662,23691.0
2020-12-16 13:00:00,45.67,45.7,45.66,45.67,27084.0,41.2572,41.2843,41.2482,41.2572,27084.0
2020-12-16 13:05:00,45.68,45.71,45.67,45.7,19800.0,41.2662,41.2933,41.2572,41.2843,19800.0
2020-12-16 13:10:00,45.69,45.71,45.63,45.69,23218.0,41.2753,41.2933,41.2211,41.2753,23218.0
2020-12-16 13:15:00,45.68,45.69,45.61,45.66,27563.0,41.2662,41.2753,41.203,41.2482,27563.0
2020-12-16 13:20:00,45.66,45.68,45.63,45.66,20187.0,41.2482,41.2662,41.2211,41.2482,20187.0
2020-12-16 13:25:00,45.66,45.7,45.65,45.65,12425.0,41.2482,41.2843,41.2391,41.2391,12425.0
2020-12-16 13:30:00,45.65,45.66,45.59,45.63,19879.0,41.2391,41.2482,41.1849,41.2211,19879.0
2020-12-16 13:35:00,45.62,45.63,45.57,45.59,14812.0,41.212,41.2211,41.1669,41.1849,14812.0
2020-12-16 13:40:00,45.59,45.61,45.56,45.59,17752.0,41.1849,41.203,41.1578,41.1849,17752.0
2020-12-16 13:45:00,45.58,45.62,45.56,45.62,34734.0,41.1759,41.212,41.1578,41.212,34734.0
2020-12-16 13:50:00,45.61,45.64,45.57,45.58,25991.0,41.203,41.2301,41.1669,41.1759,25991.0
2020-12-16 13:55:00,45.57,45.66,45.57,45.64,34165.0,41.1669,41.2482,41.1669,41.2301,34165.0
2020-12-16 14:00:00,45.65,45.74,45.55,45.67,28599.0,41.2391,41.3204,41.1488,41.2572,28599.0
2020-12-16 14:05:00,45.67,45.68,45.54,45.56,30560.0,41.2572,41.2662,41.1397,41.1578,30560.0
2020-12-16 14:10:00,45.55,45.56,45.48,45.5,20679.0,41.1488,41.1578,41.0855,41.1036,20679.0
2020-12-16 14:15:00,45.5,45.5,45.43,45.46,30235.0,41.1036,41.1036,41.0404,41.0675,30235.0
2020-12-16 14:20:00,45.45,45.47,45.44,45.44,21532.0,41.0584,41.0765,41.0494,41.0494,21532.0
2020-12-16 14:25:00,45.44,45.48,45.41,45.43,24538.0,41.0494,41.0855,41.0223,41.0404,24538.0
2020-12-16 14:30:00,45.43,45.49,45.42,45.48,18543.0,41.0404,41.0946,41.0313,41.0855,18543.0
2020-12-16 14:35:00,45.48,45.73,45.48,45.72,291079.0,41.0855,41.3114,41.0855,41.3024,291079.0
2020-12-16 14:40:00,45.72,45.77,45.66,45.72,52894.0,41.3024,41.3475,41.2482,41.3024,52894.0
2020-12-16 14:45:00,45.7,45.79,45.7,45.79,28710.0,41.2843,41.3656,41.2843,41.3656,28710.0
2020-12-16 14:50:00,45.79,45.83,45.76,45.81,63802.0,41.3656,41.4017,41.3385,41.3837,63802.0
2020-12-16 14:55:00,45.82,45.88,45.8,45.87,27185.0,41.3927,41.4469,41.3746,41.4379,27185.0
2020-12-16 15:00:00,45.87,45.89,45.79,45.8,38464.0,41.4379,41.4559,41.3656,41.3746,38464.0
2020-12-16 15:05:00,45.8,45.83,45.76,45.78,36007.0,41.3746,41.4017,41.3385,41.3566,36007.0
2020-12-16 15:10:00,45.79,45.84,45.75,45.81,48343.0,41.3656,41.4108,41.3295,41.3837,48343.0
2020-12-16 15:15:00,45.81,45.89,45.81,45.85,41271.0,41.3837,41.4559,41.3837,41.4198,41271.0
2020-12-16 15:20:00,45.85,45.92,45.85,45.87,46572.0,41.4198,41.483,41.4198,41.4379,46572.0
2020-12-16 15:25:00,45.86,45.9,45.85,45.9,35301.0,41.4288,41.465,41.4198,41.465,35301.0
2020-12-16 15:30:00,45.9,45.93,45.83,45.91,90823.0,41.465,41.4921,41.4017,41.474,90823.0
2020-12-16 15:35:00,45.91,45.92,45.8,45.88,69306.0,41.474,41.483,41.3746,41.4469,69306.0
2020-12-16 15:40:00,45.88,45.96,45.87,45.95,66193.0,41.4469,41.5192,41.4379,41.5101,66193.0
2020-12-16 15:45:00,45.95,46.0,45.91,45.95,108119.0,41.5101,41.5553,41.474,41.5101,108119.0
2020-12-16 15:50:00,45.93,45.93,45.85,45.86,124256.0,41.4921,41.4921,41.4198,41.4288,124256.0
2020-12-16 15:55:00,45.86,45.87,45.75,45.77,297475.0,41.4288,41.4379,41.3295,41.3475,297475.0
2020-12-17 09:30:00,46.08,46.35,45.83,46.25,58882.0,41.6276,41.8715,41.4017,41.7811,58882.0
2020-12-17 09:35:00,46.26,46.26,46.02,46.04,24815.0,41.7902,41.7902,41.5734,41.5914,24815.0
2020-12-17 09:40:00,46.05,46.2,45.99,45.99,24856.0,41.6005,41.736,41.5463,41.5463,24856.0
2020-12-17 09:45:00,45.98,46.16,45.98,46.12,30511.0,41.5372,41.6998,41.5372,41.6637,30511.0
2020-12-17 09:50:00,46.14,46.25,46.13,46.17,40575.0,41.6818,41.7811,41.6727,41.7089,40575.0
2020-12-17 09:55:00,46.18,46.21,46.13,46.17,23409.0,41.7179,41.745,41.6727,41.7089,23409.0
2020-12-17 10:00:00,46.19,46.38,46.19,46.34,24377.0,41.7269,41.8986,41.7269,41.8625,24377.0
2020-12-17 10:05:00,46.36,46.45,46.36,46.42,28386.0,41.8805,41.9618,41.8805,41.9347,28386.0
2020-12-17 10:10:00,46.43,46.53,46.4,46.47,43110.0,41.9438,42.0341,41.9167,41.9799,43110.0
2020-12-17 10:15:00,46.48,46.56,46.4,46.44,46962.0,41.9889,42.0612,41.9167,41.9528,46962.0
2020-12-17 10:20:00,46.43,46.43,46.25,46.27,51658.0,41.9438,41.9438,41.7811,41.7992,51658.0
2020-12-17 10:25:00,46.28,46.3,46.15,46.17,26149.0,41.8082,41.8263,41.6908,41.7089,26149.0
2020-12-17 10:30:00,46.16,46.21,46.13,46.19,19992.0,41.6998,41.745,41.6727,41.7269,19992.0
2020-12-17 10:35:00,46.17,46.19,46.11,46.11,23210.0,41.7089,41.7269,41.6547,41.6547,23210.0
2020-12-17 10:40:00,46.13,46.15,46.07,46.1,24663.0,41.6727,41.6908,41.6185,41.6456,24663.0
2020-12-17 10:45:00,46.11,46.25,46.11,46.23,31626.0,41.6547,41.7811,41.6547,41.7631,31626.0
2020-12-17 10:50:00,46.23,46.26,46.2,46.23,23959.0,41.7631,41.7902,41.736,41.7631,23959.0
2020-12-17 10:55:00,46.23,46.25,46.2,46.24,21267.0,41.7631,41.7811,41.736,41.7721,21267.0
2020-12-17 11:00:00,46.23,46.24,46.06,46.08,22741.0,41.7631,41.7721,41.6095,41.6276,22741.0
2020-12-17 11:05:00,46.09,46.09,46.02,46.03,25433.0,41.6366,41.6366,41.5734,41.5824,25433.0
2020-12-17 11:10:00,46.03,46.08,46.02,46.08,22751.0,41.5824,41.6276,41.5734,41.6276,22751.0
2020-12-17 11:15:00,46.08,46.17,46.07,46.15,21891.0,41.6276,41.7089,41.6185,41.6908,21891.0
2020-12-17 11:20:00,46.15,46.15,46.1,46.13,18242.0,41.6908,41.6908,41.6456,41.6727,18242.0
2020-12-17 11:25:00,46.13,46.19,46.11,46.14,21085.0,41.6727,41.7269,41.6547,41.6818,21085.0
2020-12-17 11:30:00,46.15,46.15,46.08,46.11,18064.0,41.6908,41.6908,41.6276,41.6547,18064.0
2020-12-17 11:35:00,46.11,46.18,46.1,46.17,13236.0,41.6547,41.7179,41.6456,41.7089,13236.0
2020-12-17 11:40:00,46.17,46.18,46.09,46.1,12380.0,41.7089,41.7179,41.6366,41.6456,12380.0
2020-12-17 11:45:00,46.1,46.14,46.07,46.12,15118.0,41.6456,41.6818,41.6185,41.6637,15118.0
2020-12-17 11:50:00,46.13,46.14,46.09,46.11,15921.0,41.6727,41.6818,41.6366,41.6547,15921.0
2020-12-17 11:55:00,46.11,46.17,46.1,46.15,15324.0,41.6547,41.7089,41.6456,41.6908,15324.0
2020-12-17 12:00:00,46.16,46.22,46.14,46.16,14642.0,41.6998,41.754,41.6818,41.6998,14642.0
2020-12-17 12:05:00,46.14,46.15,46.09,46.09,10838.0,41.6818,41.6908,41.6366,41.6366,10838.0
2020-12-17 12:10:00,46.1,46.11,46.03,46.07,17259.0,41.6456,41.6547,41.5824,41.6185,17259.0
2020-12-17 12:15:00,46.07,46.11,46.06,46.06,19214.0,41.6185,41.6547,41.6095,41.6095,19214.0
2020-12-17 12:20:00,46.05,46.08,46.04,46.06,11545.0,41.6005,41.6276,41.5914,41.6095,11545.0
2020-12-17 12:25:00,46.06,46.11,46.06,46.08,14007.0,41.6095,41.6547,41.6095,41.6276,14007.0
2020-12-17 12:30:00,46.09,46.16,46.08,46.15,11291.0,41.6366,41.6998,41.6276,41.6908,11291.0
2020-12-17 12:35:00,46.15,46.16,46.11,46.16,15582.0,41.6908,41.6998,41.6547,41.6998,15582.0
2020-12-17 12:40:00,46.16,46.19,46.14,46.16,16256.0,41.6998,41.7269,41.6818,41.6998,16256.0
2020-12-17 12:45:00,46.15,46.2,46.13,46.18,12765.0,41.6908,41.736,41.6727,41.7179,12765.0
2020-12-17 12:50:00,46.19,46.2,46.17,46.18,12204.0,41.7269,41.736,41.7089,41.7179,12204.0
2020-12-17 12:55:00,46.18,46.21,46.17,46.19,16588.0,41.7179,41.745,41.7089,41.7269,16588.0
2020-12-17 13:00:00,46.19,46.21,46.17,46.21,18587.0,41.7269,41.745,41.7089,41.745,18587.0
2020-12-17 13:05:00,46.2,46.26,46.2,46.22,17589.0,41.736,41.7902,41.736,41.754,17589.0
2020-12-17 13:10:00,46.22,46.25,46.22,46.25,14424.0,41.754,41.7811,41.754,41.7811,14424.0
2020-12-17 13:15:00,46.25,46.28,46.23,46.27,19004.0,41.7811,41.8082,41.7631,41.7992,19004.0
2020-12-17 13:20:00,46.26,46.3,46.25,46.29,26520.0,41.7902,41.8263,41.7811,41.8173,26520.0
2020-12-17 13:25:00,46.29,46.32,46.28,46.3,13583.0,41.8173,41.8444,41.8082,41.8263,13583.0
2020-12-17 13:30:00,46.3,46.33,46.29,46.31,23455.0,41.8263,41.8534,41.8173,41.8353,23455.0
2020-12-17 13:35:00,46.31,46.34,46.29,46.33,26016.0,41.8353,41.8625,41.8173,41.8534,26016.0
2020-12-17 13:40:00,46.32,46.33,46.28,46.3,19140.0,41.8444,41.8534,41.8082,41.8263,19140.0
2020-12-17 13:45:00,46.3,46.3,46.26,46.28,23935.0,41.8263,41.8263,41.7902,41.8082,23935.0
2020-12-17 13:50:00,46.28,46.34,46.26,46.31,35733.0,41.8082,41.8625,41.7902,41.8353,35733.0
2020-12-17 13:55:00,46.3,46.34,46.3,46.34,12191.0,41.8263,41.8625,41.8263,41.8625,12191.0
2020-12-17 14:00:00,46.34,46.34,46.29,46.3,21047.0,41.8625,41.8625,41.8173,41.8263,21047.0
2020-12-17 14:05:00,46.3,46.34,46.29,46.34,25186.0,41.8263,41.8625,41.8173,41.8625,25186.0
2020-12-17 14:10:00,46.34,46.47,46.33,46.38,91846.0,41.8625,41.9799,41.8534,41.8986,91846.0
2020-12-17 14:15:00,46.38,46.39,46.35,46.36,17854.0,41.8986,41.9076,41.8715,41.8805,17854.0
2020-12-17 14:20:00,46.36,46.46,46.31,46.45,39189.0,41.8805,41.9709,41.8353,41.9618,39189.0
2020-12-17 14:25:00,46.45,46.51,46.43,46.44,23444.0,41.9618,42.016,41.9438,41.9528,23444.0
2020-12-17 14:30:00,46.44,46.49,46.41,46.47,29778.0,41.9528,41.998,41.9257,41.9799,29778.0
2020-12-17 14:35:00,46.46,46.52,46.45,46.48,34689.0,41.9709,42.0251,41.9618,41.9889,34689.0
2020-12-17 14:40:00,46.49,46.5,46.43,46.44,22281.0,41.998,42.007,41.9438,41.9528,22281.0
2020-12-17 14:45:00,46.44,46.46,46.43,46.44,28030.0,41.9528,41.9709,41.9438,41.9528,28030.0
2020-12-17 14:50:00,46.45,46.45,46.41,46.43,30822.0,41.9618,41.9618,41.9257,41.9438,30822.0
2020-12-17 14:55:00,46.44,46.47,46.4,46.46,37358.0,41.9528,41.9799,41.9167,41.9709,37358.0
2020-12-17 15:00:00,46.46,46.52,46.45,46.52,95989.0,41.9709,42.0251,41.9618,42.0251,95989.0
2020-12-17 15:05:00,46.52,46.53,46.47,46.47,46275.0,42.0251,42.0341,41.9799,41.9799,46275.0
2020-12-17 15:10:00,46.47,46.48,46.42,46.45,39677.0,41.9799,41.9889,41.9347,41.9618,39677.0
2020-12-17 15:15:00,46.44,46.45,46.34,46.37,32018.0,41.9528,41.9618,41.8625,41.8896,32018.0
2020-12-17 15:20:00,46.36,46.4,46.35,46.4,38527.0,41.8805,41.9167,41.8715,41.9167,38527.0
2020-12-17 15:25:00,46.4,46.47,46.39,46.45,50609.0,41.9167,41.9799,41.9076,41.9618,50609.0
2020-12-17 15:30:00,46.44,46.48,46.44,46.48,98080.0,41.9528,41.9889,41.9528,41.9889,98080.0
2020-12-17 15:35:00,46.48,46.55,46.46,46.52,47820.0,41.9889,42.0522,41.9709,42.0251,47820.0
2020-12-17 15:40:00,46.52,46.54,46.5,46.52,56225.0,42.0251,42.0431,42.007,42.0251,56225.0
2020-12-17 15:45:00,46.53,46.53,46.49,46.5,65254.0,42.0341,42.0341,41.998,42.007,65254.0
2020-12-17 15:50:00,46.49,46.52,46.44,46.5,100594.0,41.998,42.0251,41.9528,42.007,100594.0
2020-12-17 15:55:00,46.49,46.56,46.45,46.45,318960.0,41.998,42.0612,41.9618,41.9618,318960.0
2020-12-18 09:30:00,46.43,46.59,46.3,46.53,692644.0,42.1796,42.3249,42.0615,42.2704,692644.0
2020-12-18 09:35:00,46.55,46.69,46.53,46.62,35583.0,42.2886,42.4158,42.2704,42.3522,35583.0
2020-12-18 09:40:00,46.62,46.73,46.54,46.65,30368.0,42.3522,42.4521,42.2795,42.3795,30368.0
2020-12-18 09:45:00,46.63,46.66,46.53,46.55,28944.0,42.3613,42.3885,42.2704,42.2886,28944.0
2020-12-18 09:50:00,46.54,46.55,46.28,46.39,37907.0,42.2795,42.2886,42.0433,42.1433,37907.0
2020-12-18 09:55:00,46.39,46.5,46.37,46.44,21804.0,42.1433,42.2432,42.1251,42.1887,21804.0
2020-12-18 10:00:00,46.51,46.52,46.35,46.38,42878.0,42.2523,42.2614,42.1069,42.1342,42878.0
2020-12-18 10:05:00,46.42,46.53,46.38,46.52,23385.0,42.1705,42.2704,42.1342,42.2614,23385.0
2020-12-18 10:10:00,46.53,46.53,46.43,46.46,34440.0,42.2704,42.2704,42.1796,42.2069,34440.0
2020-12-18 10:15:00,46.46,46.48,46.36,46.41,31490.0,42.2069,42.225,42.116,42.1614,31490.0
2020-12-18 10:20:00,46.41,46.43,46.37,46.41,61749.0,42.1614,42.1796,42.1251,42.1614,61749.0
2020-12-18 10:25:00,46.41,46.43,46.31,46.33,50828.0,42.1614,42.1796,42.0706,42.0888,50828.0
2020-12-18 10:30:00,46.34,46.34,46.21,46.21,33859.0,42.0978,42.0978,41.9797,41.9797,33859.0
2020-12-18 10:35:00,46.22,46.29,46.2,46.23,53704.0,41.9888,42.0524,41.9707,41.9979,53704.0
2020-12-18 10:40:00,46.22,46.23,46.14,46.19,26047.0,41.9888,41.9979,41.9161,41.9616,26047.0
2020-12-18 10:45:00,46.18,46.2,46.15,46.17,20198.0,41.9525,41.9707,41.9252,41.9434,20198.0
2020-12-18 10:50:00,46.17,46.2,46.15,46.18,35555.0,41.9434,41.9707,41.9252,41.9525,35555.0
2020-12-18 10:55:00,46.17,46.18,46.12,46.13,34400.0,41.9434,41.9525,41.898,41.9071,34400.0
2020-12-18 11:00:00,46.12,46.14,46.08,46.09,18418.0,41.898,41.9161,41.8616,41.8707,18418.0
2020-12-18 11:05:00,46.09,46.21,46.08,46.16,54733.0,41.8707,41.9797,41.8616,41.9343,54733.0
2020-12-18 11:10:00,46.17,46.18,46.07,46.1,28998.0,41.9434,41.9525,41.8526,41.8798,28998.0
2020-12-18 11:15:00,46.09,46.17,46.02,46.16,21347.0,41.8707,41.9434,41.8071,41.9343,21347.0
2020-12-18 11:20:00,46.16,46.27,46.16,46.27,21424.0,41.9343,42.0342,41.9343,42.0342,21424.0
2020-12-18 11:25:00,46.27,46.28,46.24,46.27,17093.0,42.0342,42.0433,42.007,42.0342,17093.0
2020-12-18 11:30:00,46.26,46.28,46.15,46.17,28820.0,42.0252,42.0433,41.9252,41.9434,28820.0
2020-12-18 11:35:00,46.18,46.18,46.15,46.18,23302.0,41.9525,41.9525,41.9252,41.9525,23302.0
2020-12-18 11:40:00,46.17,46.18,46.07,46.09,26426.0,41.9434,41.9525,41.8526,41.8707,26426.0
2020-12-18 11:45:00,46.09,46.17,46.08,46.15,38344.0,41.8707,41.9434,41.8616,41.9252,38344.0
2020-12-18 11:50:00,46.15,46.21,46.14,46.21,19986.0,41.9252,41.9797,41.9161,41.9797,19986.0
2020-12-18 11:55:00,46.2,46.24,46.19,46.21,40164.0,41.9707,42.007,41.9616,41.9797,40164.0
2020-12-18 12:00:00,46.21,46.25,46.2,46.25,17593.0,41.9797,42.0161,41.9707,42.0161,17593.0
2020-12-18 12:05:00,46.24,46.25,46.2,46.23,23915.0,42.007,42.0161,41.9707,41.9979,23915.0
2020-12-18 12:10:00,46.23,46.26,46.18,46.26,26509.0,41.9979,42.0252,41.9525,42.0252,26509.0
2020-12-18 12:15:00,46.26,46.32,46.24,46.3,24552.0,42.0252,42.0797,42.007,42.0615,24552.0
2020-12-18 12:20:00,46.31,46.33,46.29,46.31,18301.0,42.0706,42.0888,42.0524,42.0706,18301.0
2020-12-18 12:25:00,46.32,46.37,46.32,46.36,13298.0,42.0797,42.1251,42.0797,42.116,13298.0
2020-12-18 12:30:00,46.36,46.47,46.33,46.44,52496.0,42.116,42.2159,42.0888,42.1887,52496.0
2020-12-18 12:35:00,46.44,46.54,46.44,46.54,25236.0,42.1887,42.2795,42.1887,42.2795,25236.0
2020-12-18 12:40:00,46.53,46.57,46.51,46.55,29757.0,42.2704,42.3068,42.2523,42.2886,29757.0
2020-12-18 12:45:00,46.55,46.56,46.5,46.53,25458.0,42.2886,42.2977,42.2432,42.2704,25458.0
2020-12-18 12:50:00,46.53,46.54,46.42,46.46,27913.0,42.2704,42.2795,42.1705,42.2069,27913.0
2020-12-18 12:55:00,46.46,46.48,46.44,46.47,12875.0,42.2069,42.225,42.1887,42.2159,12875.0
2020-12-18 13:00:00,46.47,46.47,46.42,46.43,17759.0,42.2159,42.2159,42.1705,42.1796,17759.0
2020-12-18 13:05:00,46.43,46.46,46.41,46.41,10374.0,42.1796,42.2069,42.1614,42.1614,10374.0
2020-12-18 13:10:00,46.42,46.44,46.4,46.41,12680.0,42.1705,42.1887,42.1523,42.1614,12680.0
2020-12-18 13:15:00,46.4,46.42,46.37,46.39,14773.0,42.1523,42.1705,42.1251,42.1433,14773.0
2020-12-18 13:20:00,46.39,46.41,46.34,46.39,19765.0,42.1433,42.1614,42.0978,42.1433,19765.0
2020-12-18 13:25:00,46.38,46.41,46.37,46.4,11553.0,42.1342,42.1614,42.1251,42.1523,11553.0
2020-12-18 13:30:00,46.39,46.39,46.34,46.35,15463.0,42.1433,42.1433,42.0978,42.1069,15463.0
2020-12-18 13:35:00,46.36,46.38,46.33,46.34,21949.0,42.116,42.1342,42.0888,42.0978,21949.0
2020-12-18 13:40:00,46.34,46.38,46.33,46.37,23469.0,42.0978,42.1342,42.0888,42.1251,23469.0
2020-12-18 13:45:00,46.36,46.38,46.34,46.34,20749.0,42.116,42.1342,42.0978,42.0978,20749.0
2020-12-18 13:50:00,46.33,46.37,46.33,46.36,15602.0,42.0888,42.1251,42.0888,42.116,15602.0
2020-12-18 13:55:00,46.35,46.37,46.34,46.36,11744.0,42.1069,42.1251,42.0978,42.116,11744.0
2020-12-18 14:00:00,46.36,46.36,46.22,46.23,40793.0,42.116,42.116,41.9888,41.9979,40793.0
2020-12-18 14:05:00,46.23,46.31,46.22,46.28,33214.0,41.9979,42.0706,41.9888,42.0433,33214.0
2020-12-18 14:10:00,46.28,46.29,46.19,46.23,37997.0,42.0433,42.0524,41.9616,41.9979,37997.0
2020-12-18 14:15:00,46.22,46.23,46.19,46.2,17673.0,41.9888,41.9979,41.9616,41.9707,17673.0
2020-12-18 14:20:00,46.21,46.29,46.21,46.27,43344.0,41.9797,42.0524,41.9797,42.0342,43344.0
2020-12-18 14:25:00,46.28,46.28,46.23,46.23,60396.0,42.0433,42.0433,41.9979,41.9979,60396.0
2020-12-18 14:30:00,46.23,46.28,46.22,46.28,25826.0,41.9979,42.0433,41.9888,42.0433,25826.0
2020-12-18 14:35:00,46.27,46.31,46.24,46.26,53943.0,42.0342,42.0706,42.007,42.0252,53943.0
2020-12-18 14:40:00,46.26,46.26,46.19,46.2,44111.0,42.0252,42.0252,41.9616,41.9707,44111.0
2020-12-18 14:45:00,46.2,46.21,46.14,46.15,26055.0,41.9707,41.9797,41.9161,41.9252,26055.0
2020-12-18 14:50:00,46.15,46.2,46.14,46.16,26521.0,41.9252,41.9707,41.9161,41.9343,26521.0
2020-12-18 14:55:00,46.17,46.17,46.09,46.11,20662.0,41.9434,41.9434,41.8707,41.8889,20662.0
2020-12-18 15:00:00,46.11,46.12,46.04,46.08,34379.0,41.8889,41.898,41.8253,41.8616,34379.0
2020-12-18 15:05:00,46.08,46.16,46.08,46.15,43555.0,41.8616,41.9343,41.8616,41.9252,43555.0
2020-12-18 15:10:00,46.15,46.15,46.05,46.07,68030.0,41.9252,41.9252,41.8344,41.8526,68030.0
2020-12-18 15:15:00,46.07,46.13,46.06,46.08,33058.0,41.8526,41.9071,41.8435,41.8616,33058.0
2020-12-18 15:20:00,46.07,46.08,45.96,46.0,37227.0,41.8526,41.8616,41.7526,41.789,37227.0
2020-12-18 15:25:00,45.99,46.01,45.97,46.0,118654.0,41.7799,41.798,41.7617,41.789,118654.0
2020-12-18 15:30:00,46.0,46.11,45.99,46.05,58541.0,41.789,41.8889,41.7799,41.8344,58541.0
2020-12-18 15:35:00,46.06,46.06,45.91,45.97,69096.0,41.8435,41.8435,41.7072,41.7617,69096.0
2020-12-18 15:40:00,45.96,46.07,45.93,46.06,65287.0,41.7526,41.8526,41.7254,41.8435,65287.0
2020-12-18 15:45:00,46.06,46.09,45.96,45.97,112834.0,41.8435,41.8707,41.7526,41.7617,112834.0
2020-12-18 15:50:00,45.99,46.2,45.98,46.14,150410.0,41.7799,41.9707,41.7708,41.9161,150410.0
2020-12-18 15:55:00,46.14,46.34,46.11,46.29,363971.0,41.9161,42.0978,41.8889,42.0524,363971.0
2020-12-21 09:30:00,45.5,45.75,45.35,45.71,62032.0,41.3347,41.5618,41.1985,41.5255,62032.0
2020-12-21 09:35:00,45.71,45.96,45.7,45.92,20875.0,41.5255,41.7526,41.5164,41.7163,20875.0
2020-12-21 09:40:00,45.88,45.92,45.79,45.89,6405.0,41.6799,41.7163,41.5982,41.689,6405.0
2020-12-21 09:45:00,45.83,45.99,45.81,45.85,15419.0,41.6345,41.7799,41.6164,41.6527,15419.0
2020-12-21 09:50:00,45.9,46.04,45.85,45.91,18271.0,41.6981,41.8253,41.6527,41.7072,18271.0
2020-12-21 09:55:00,45.95,46.0,45.84,45.85,20543.0,41.7435,41.789,41.6436,41.6527,20543.0
2020-12-21 10:00:00,45.86,45.88,45.61,45.72,46986.0,41.6618,41.6799,41.4347,41.5346,46986.0
2020-12-21 10:05:00,45.71,45.77,45.68,45.76,34443.0,41.5255,41.58,41.4983,41.5709,34443.0
2020-12-21 10:10:00,45.77,45.8,45.65,45.7,34870.0,41.58,41.6073,41.471,41.5164,34870.0
2020-12-21 10:15:00,45.7,45.7,45.51,45.52,55214.0,41.5164,41.5164,41.3438,41.3529,55214.0
2020-12-21 10:20:00,45.54,45.59,45.41,45.48,23277.0,41.3711,41.4165,41.253,41.3166,23277.0
2020-12-21 10:25:00,45.48,45.57,45.47,45.52,24380.0,41.3166,41.3983,41.3075,41.3529,24380.0
2020-12-21 10:30:00,45.51,45.57,45.48,45.57,32126.0,41.3438,41.3983,41.3166,41.3983,32126.0
2020-12-21 10:35:00,45.56,45.79,45.55,45.79,18603.0,41.3892,41.5982,41.3802,41.5982,18603.0
2020-12-21 10:40:00,45.8,45.85,45.72,45.85,21527.0,41.6073,41.6527,41.5346,41.6527,21527.0
2020-12-21 10:45:00,45.84,45.84,45.72,45.74,85032.0,41.6436,41.6436,41.5346,41.5528,85032.0
2020-12-21 10:50:00,45.76,45.78,45.69,45.72,12859.0,41.5709,41.5891,41.5073,41.5346,12859.0
2020-12-21 10:55:00,45.72,45.81,45.72,45.76,18294.0,41.5346,41.6164,41.5346,41.5709,18294.0
2020-12-21 11:00:00,45.75,45.77,45.67,45.77,26098.0,41.5618,41.58,41.4892,41.58,26098.0
2020-12-21 11:05:00,45.78,45.83,45.77,45.83,11431.0,41.5891,41.6345,41.58,41.6345,11431.0
2020-12-21 11:10:00,45.84,45.86,45.8,45.86,12041.0,41.6436,41.6618,41.6073,41.6618,12041.0
2020-12-21 11:15:00,45.86,45.9,45.76,45.81,15441.0,41.6618,41.6981,41.5709,41.6164,15441.0
2020-12-21 11:20:00,45.81,45.87,45.8,45.86,20793.0,41.6164,41.6709,41.6073,41.6618,20793.0
2020-12-21 11:25:00,45.85,45.85,45.78,45.8,25077.0,41.6527,41.6527,41.5891,41.6073,25077.0
2020-12-21 11:30:00,45.79,45.84,45.79,45.81,34214.0,41.5982,41.6436,41.5982,41.6164,34214.0
2020-12-21 11:35:00,45.82,45.83,45.76,45.83,21723.0,41.6254,41.6345,41.5709,41.6345,21723.0
2020-12-21 11:40:00,45.83,45.89,45.82,45.86,22922.0,41.6345,41.689,41.6254,41.6618,22922.0
2020-12-21 11:45:00,45.86,45.92,45.83,45.91,16727.0,41.6618,41.7163,41.6345,41.7072,16727.0
2020-12-21 11:50:00,45.9,45.93,45.84,45.85,59147.0,41.6981,41.7254,41.6436,41.6527,59147.0
2020-12-21 11:55:00,45.84,45.85,45.76,45.77,16652.0,41.6436,41.6527,41.5709,41.58,16652.0
2020-12-21 12:00:00,45.78,45.82,45.76,45.79,15604.0,41.5891,41.6254,41.5709,41.5982,15604.0
2020-12-21 12:05:00,45.77,45.79,45.71,45.73,12470.0,41.58,41.5982,41.5255,41.5437,12470.0
2020-12-21 12:10:00,45.73,45.76,45.73,45.74,9373.0,41.5437,41.5709,41.5437,41.5528,9373.0
2020-12-21 12:15:00,45.74,45.79,45.74,45.75,11648.0,41.5528,41.5982,41.5528,41.5618,11648.0
2020-12-21 12:20:00,45.76,45.82,45.75,45.81,15518.0,41.5709,41.6254,41.5618,41.6164,15518.0
2020-12-21 12:25:00,45.82,45.87,45.82,45.86,9759.0,41.6254,41.6709,41.6254,41.6618,9759.0
2020-12-21 12:30:00,45.87,45.9,45.86,45.87,11775.0,41.6709,41.6981,41.6618,41.6709,11775.0
2020-12-21 12:35:00,45.86,45.86,45.82,45.84,14856.0,41.6618,41.6618,41.6254,41.6436,14856.0
2020-12-21 12:40:00,45.83,45.88,45.82,45.85,10379.0,41.6345,41.6799,41.6254,41.6527,10379.0
2020-12-21 12:45:00,45.86,45.96,45.86,45.95,16979.0,41.6618,41.7526,41.6618,41.7435,16979.0
2020-12-21 12:50:00,45.95,46.02,45.94,45.99,19788.0,41.7435,41.8071,41.7345,41.7799,19788.0
2020-12-21 12:55:00,46.0,46.0,45.97,45.97,10153.0,41.789,41.789,41.7617,41.7617,10153.0
2020-12-21 13:00:00,45.97,46.02,45.96,46.0,16282.0,41.7617,41.8071,41.7526,41.789,16282.0
2020-12-21 13:05:00,45.99,46.0,45.96,45.99,12088.0,41.7799,41.789,41.7526,41.7799,12088.0
2020-12-21 13:10:00,45.98,45.98,45.94,45.96,13563.0,41.7708,41.7708,41.7345,41.7526,13563.0
2020-12-21 13:15:00,45.96,45.98,45.94,45.96,10617.0,41.7526,41.7708,41.7345,41.7526,10617.0
2020-12-21 13:20:00,45.96,45.97,45.91,45.94,33270.0,41.7526,41.7617,41.7072,41.7345,33270.0
2020-12-21 13:25:00,45.93,46.01,45.92,45.97,12753.0,41.7254,41.798,41.7163,41.7617,12753.0
2020-12-21 13:30:00,45.97,46.05,45.96,46.04,23263.0,41.7617,41.8344,41.7526,41.8253,23263.0
2020-12-21 13:35:00,46.05,46.07,46.0,46.02,57373.0,41.8344,41.8526,41.789,41.8071,57373.0
2020-12-21 13:40:00,46.01,46.06,46.01,46.03,13004.0,41.798,41.8435,41.798,41.8162,13004.0
2020-12-21 13:45:00,46.02,46.02,45.91,45.96,11795.0,41.8071,41.8071,41.7072,41.7526,11795.0
2020-12-21 13:50:00,45.97,45.99,45.92,45.98,12651.0,41.7617,41.7799,41.7163,41.7708,12651.0
2020-12-21 13:55:00,45.97,45.99,45.9,45.9,23675.0,41.7617,41.7799,41.6981,41.6981,23675.0
2020-12-21 14:00:00,45.92,45.94,45.86,45.93,24034.0,41.7163,41.7345,41.6618,41.7254,24034.0
2020-12-21 14:05:00,45.93,45.93,45.88,45.93,17966.0,41.7254,41.7254,41.6799,41.7254,17966.0
2020-12-21 14:10:00,45.94,46.02,45.92,46.01,15438.0,41.7345,41.8071,41.7163,41.798,15438.0
2020-12-21 14:15:00,46.02,46.04,45.98,46.02,16643.0,41.8071,41.8253,41.7708,41.8071,16643.0
2020-12-21 14:20:00,46.02,46.1,46.01,46.07,20969.0,41.8071,41.8798,41.798,41.8526,20969.0
2020-12-21 14:25:00,46.07,46.14,46.06,46.13,14979.0,41.8526,41.9161,41.8435,41.9071,14979.0
2020-12-21 14:30:00,46.12,46.18,46.11,46.16,25302.0,41.898,41.9525,41.8889,41.9343,25302.0
2020-12-21 14:35:00,46.16,46.22,46.14,46.15,27939.0,41.9343,41.9888,41.9161,41.9252,27939.0
2020-12-21 14:40:00,46.15,46.19,46.11,46.13,25426.0,41.9252,41.9616,41.8889,41.9071,25426.0
2020-12-21 14:45:00,46.13,46.15,46.05,46.05,61146.0,41.9071,41.9252,41.8344,41.8344,61146.0
2020-12-21 14:50:00,46.05,46.08,46.02,46.05,16141.0,41.8344,41.8616,41.8071,41.8344,16141.0
2020-12-21 14:55:00,46.05,46.07,45.95,45.96,16675.0,41.8344,41.8526,41.7435,41.7526,16675.0
2020-12-21 15:00:00,45.97,46.0,45.94,45.97,16072.0,41.7617,41.789,41.7345,41.7617,16072.0
2020-12-21 15:05:00,45.97,45.99,45.95,45.96,18158.0,41.7617,41.7799,41.7435,41.7526,18158.0
2020-12-21 15:10:00,45.96,46.04,45.94,46.04,20879.0,41.7526,41.8253,41.7345,41.8253,20879.0
2020-12-21 15:15:00,46.03,46.03,45.96,45.99,28270.0,41.8162,41.8162,41.7526,41.7799,28270.0
2020-12-21 15:20:00,45.99,46.0,45.93,45.97,26446.0,41.7799,41.789,41.7254,41.7617,26446.0
2020-12-21 15:25:00,45.97,46.0,45.94,45.99,24579.0,41.7617,41.789,41.7345,41.7799,24579.0
2020-12-21 15:30:00,45.97,45.99,45.88,45.88,27120.0,41.7617,41.7799,41.6799,41.6799,27120.0
2020-12-21 15:35:00,45.89,46.0,45.86,46.0,40036.0,41.689,41.789,41.6618,41.789,40036.0
2020-12-21 15:40:00,46.01,46.02,45.91,45.92,40247.0,41.798,41.8071,41.7072,41.7163,40247.0
2020-12-21 15:45:00,45.92,45.96,45.87,45.89,47463.0,41.7163,41.7526,41.6709,41.689,47463.0
2020-12-21 15:50:00,45.87,45.88,45.78,45.85,85694.0,41.6709,41.6799,41.5891,41.6527,85694.0
2020-12-21 15:55:00,45.85,45.99,45.85,45.95,188875.0,41.6527,41.7799,41.6527,41.7435,188875.0
2020-12-22 09:30:00,46.12,46.22,46.01,46.06,64654.0,41.898,41.9888,41.798,41.8435,64654.0
2020-12-22 09:35:00,46.04,46.05,45.89,46.0,14750.0,41.8253,41.8344,41.689,41.789,14750.0
2020-12-22 09:40:00,45.97,46.07,45.85,45.98,19388.0,41.7617,41.8526,41.6527,41.7708,19388.0
2020-12-22 09:45:00,45.98,46.05,45.93,45.95,16565.0,41.7708,41.8344,41.7254,41.7435,16565.0
2020-12-22 09:50:00,45.95,45.95,45.73,45.74,21876.0,41.7435,41.7435,41.5437,41.5528,21876.0
2020-12-22 09:55:00,45.72,45.74,45.63,45.69,21131.0,41.5346,41.5528,41.4528,41.5073,21131.0
2020-12-22 10:00:00,45.7,45.72,45.56,45.58,29338.0,41.5164,41.5346,41.3892,41.4074,29338.0
2020-12-22 10:05:00,45.6,45.82,45.6,45.82,28976.0,41.4256,41.6254,41.4256,41.6254,28976.0
2020-12-22 10:10:00,45.82,45.82,45.66,45.68,25535.0,41.6254,41.6254,41.4801,41.4983,25535.0
2020-12-22 10:15:00,45.69,45.78,45.67,45.78,25062.0,41.5073,41.5891,41.4892,41.5891,25062.0
2020-12-22 10:20:00,45.79,45.79,45.7,45.7,26512.0,41.5982,41.5982,41.5164,41.5164,26512.0
2020-12-22 10:25:00,45.71,45.75,45.66,45.73,24027.0,41.5255,41.5618,41.4801,41.5437,24027.0
2020-12-22 10:30:00,45.74,45.74,45.61,45.63,28107.0,41.5528,41.5528,41.4347,41.4528,28107.0
2020-12-22 10:35:00,45.63,45.67,45.6,45.61,18895.0,41.4528,41.4892,41.4256,41.4347,18895.0
2020-12-22 10:40:00,45.6,45.71,45.6,45.7,15812.0,41.4256,41.5255,41.4256,41.5164,15812.0
2020-12-22 10:45:00,45.7,45.73,45.66,45.67,17559.0,41.5164,41.5437,41.4801,41.4892,17559.0
2020-12-22 10:50:00,45.67,45.69,45.62,45.63,10827.0,41.4892,41.5073,41.4437,41.4528,10827.0
2020-12-22 10:55:00,45.62,45.67,45.6,45.66,14582.0,41.4437,41.4892,41.4256,41.4801,14582.0
2020-12-22 11:00:00,45.67,45.72,45.67,45.71,19165.0,41.4892,41.5346,41.4892,41.5255,19165.0
2020-12-22 11:05:00,45.72,45.78,45.72,45.76,16698.0,41.5346,41.5891,41.5346,41.5709,16698.0
2020-12-22 11:10:00,45.77,45.77,45.72,45.76,11241.0,41.58,41.58,41.5346,41.5709,11241.0
2020-12-22 11:15:00,45.74,45.75,45.69,45.72,25843.0,41.5528,41.5618,41.5073,41.5346,25843.0
2020-12-22 11:20:00,45.71,45.76,45.65,45.73,26847.0,41.5255,41.5709,41.471,41.5437,26847.0
2020-12-22 11:25:00,45.73,45.8,45.72,45.75,30050.0,41.5437,41.6073,41.5346,41.5618,30050.0
2020-12-22 11:30:00,45.76,45.77,45.73,45.76,21615.0,41.5709,41.58,41.5437,41.5709,21615.0
2020-12-22 11:35:00,45.76,45.77,45.65,45.66,38029.0,41.5709,41.58,41.471,41.4801,38029.0
2020-12-22 11:40:00,45.66,45.67,45.61,45.66,41922.0,41.4801,41.4892,41.4347,41.4801,41922.0
2020-12-22 11:45:00,45.65,45.76,45.65,45.71,38682.0,41.471,41.5709,41.471,41.5255,38682.0
2020-12-22 11:50:00,45.71,45.72,45.64,45.7,36417.0,41.5255,41.5346,41.4619,41.5164,36417.0
2020-12-22 11:55:00,45.7,45.79,45.69,45.75,21967.0,41.5164,41.5982,41.5073,41.5618,21967.0
2020-12-22 12:00:00,45.75,45.76,45.71,45.72,22462.0,41.5618,41.5709,41.5255,41.5346,22462.0
2020-12-22 12:05:00,45.72,45.73,45.7,45.7,16389.0,41.5346,41.5437,41.5164,41.5164,16389.0
2020-12-22 12:10:00,45.7,45.8,45.7,45.8,24510.0,41.5164,41.6073,41.5164,41.6073,24510.0
2020-12-22 12:15:00,45.8,45.81,45.74,45.79,37541.0,41.6073,41.6164,41.5528,41.5982,37541.0
2020-12-22 12:20:00,45.8,45.8,45.73,45.75,14914.0,41.6073,41.6073,41.5437,41.5618,14914.0
2020-12-22 12:25:00,45.74,45.77,45.73,45.74,12358.0,41.5528,41.58,41.5437,41.5528,12358.0
2020-12-22 12:30:00,45.75,45.78,45.74,45.78,9160.0,41.5618,41.5891,41.5528,41.5891,9160.0
2020-12-22 12:35:00,45.78,45.82,45.78,45.8,13116.0,41.5891,41.6254,41.5891,41.6073,13116.0
2020-12-22 12:40:00,45.79,45.82,45.79,45.8,8489.0,41.5982,41.6254,41.5982,41.6073,8489.0
2020-12-22 12:45:00,45.8,45.84,45.8,45.84,8562.0,41.6073,41.6436,41.6073,41.6436,8562.0
2020-12-22 12:50:00,45.84,45.86,45.83,45.85,7613.0,41.6436,41.6618,41.6345,41.6527,7613.0
2020-12-22 12:55:00,45.84,45.85,45.78,45.8,11155.0,41.6436,41.6527,41.5891,41.6073,11155.0
2020-12-22 13:00:00,45.81,45.83,45.81,45.81,6524.0,41.6164,41.6345,41.6164,41.6164,6524.0
2020-12-22 13:05:00,45.82,45.87,45.81,45.85,12528.0,41.6254,41.6709,41.6164,41.6527,12528.0
2020-12-22 13:10:00,45.86,45.87,45.84,45.87,12024.0,41.6618,41.6709,41.6436,41.6709,12024.0
2020-12-22 13:15:00,45.86,45.87,45.84,45.84,11564.0,41.6618,41.6709,41.6436,41.6436,11564.0
2020-12-22 13:20:00,45.85,45.86,45.83,45.85,10253.0,41.6527,41.6618,41.6345,41.6527,10253.0
2020-12-22 13:25:00,45.84,45.87,45.83,45.84,23303.0,41.6436,41.6709,41.6345,41.6436,23303.0
2020-12-22 13:30:00,45.84,45.86,45.81,45.84,23700.0,41.6436,41.6618,41.6164,41.6436,23700.0
2020-12-22 13:35:00,45.84,45.87,45.83,45.84,17183.0,41.6436,41.6709,41.6345,41.6436,17183.0
2020-12-22 13:40:00,45.84,45.85,45.75,45.76,19716.0,41.6436,41.6527,41.5618,41.5709,19716.0
2020-12-22 13:45:00,45.77,45.77,45.73,45.76,18377.0,41.58,41.58,41.5437,41.5709,18377.0
2020-12-22 13:50:00,45.77,45.8,45.77,45.8,10312.0,41.58,41.6073,41.58,41.6073,10312.0
2020-12-22 13:55:00,45.8,45.84,45.79,45.81,19437.0,41.6073,41.6436,41.5982,41.6164,19437.0
2020-12-22 14:00:00,45.81,45.82,45.75,45.76,10413.0,41.6164,41.6254,41.5618,41.5709,10413.0
2020-12-22 14:05:00,45.75,45.75,45.68,45.7,15470.0,41.5618,41.5618,41.4983,41.5164,15470.0
2020-12-22 14:10:00,45.7,45.74,45.68,45.73,13727.0,41.5164,41.5528,41.4983,41.5437,13727.0
2020-12-22 14:15:00,45.73,45.82,45.73,45.8,19879.0,41.5437,41.6254,41.5437,41.6073,19879.0
2020-12-22 14:20:00,45.81,45.84,45.78,45.82,17939.0,41.6164,41.6436,41.5891,41.6254,17939.0
2020-12-22 14:25:00,45.81,45.82,45.78,45.82,17835.0,41.6164,41.6254,41.5891,41.6254,17835.0
2020-12-22 14:30:00,45.82,45.82,45.76,45.76,16587.0,41.6254,41.6254,41.5709,41.5709,16587.0
2020-12-22 14:35:00,45.77,45.81,45.74,45.76,26096.0,41.58,41.6164,41.5528,41.5709,26096.0
2020-12-22 14:40:00,45.76,45.79,45.74,45.78,14699.0,41.5709,41.5982,41.5528,41.5891,14699.0
2020-12-22 14:45:00,45.78,45.83,45.74,45.8,15853.0,41.5891,41.6345,41.5528,41.6073,15853.0
2020-12-22 14:50:00,45.8,45.83,45.77,45.78,24431.0,41.6073,41.6345,41.58,41.5891,24431.0
2020-12-22 14:55:00,45.78,45.83,45.77,45.81,20577.0,41.5891,41.6345,41.58,41.6164,20577.0
2020-12-22 15:00:00,45.81,45.84,45.79,45.8,23801.0,41.6164,41.6436,41.5982,41.6073,23801.0
2020-12-22 15:05:00,45.8,45.81,45.78,45.79,26696.0,41.6073,41.6164,41.5891,41.5982,26696.0
2020-12-22 15:10:00,45.79,45.81,45.74,45.79,28283.0,41.5982,41.6164,41.5528,41.5982,28283.0
2020-12-22 15:15:00,45.78,45.81,45.74,45.79,29291.0,41.5891,41.6164,41.5528,41.5982,29291.0
2020-12-22 15:20:00,45.79,45.82,45.78,45.8,24482.0,41.5982,41.6254,41.5891,41.6073,24482.0
2020-12-22 15:25:00,45.79,45.83,45.77,45.79,29404.0,41.5982,41.6345,41.58,41.5982,29404.0
2020-12-22 15:30:00,45.79,45.81,45.76,45.8,45880.0,41.5982,41.6164,41.5709,41.6073,45880.0
2020-12-22 15:35:00,45.79,45.81,45.64,45.64,50332.0,41.5982,41.6164,41.4619,41.4619,50332.0
2020-12-22 15:40:00,45.65,45.74,45.63,45.73,43651.0,41.471,41.5528,41.4528,41.5437,43651.0
2020-12-22 15:45:00,45.73,45.77,45.67,45.67,60723.0,41.5437,41.58,41.4892,41.4892,60723.0
2020-12-22 15:50:00,45.61,45.73,45.61,45.71,92484.0,41.4347,41.5437,41.4347,41.5255,92484.0
2020-12-22 15:55:00,45.71,45.73,45.61,45.64,206411.0,41.5255,41.5437,41.4347,41.4619,206411.0
2020-12-23 09:30:00,45.71,46.12,45.71,46.12,93158.0,41.5255,41.898,41.5255,41.898,93158.0
2020-12-23 09:35:00,46.09,46.17,45.99,46.02,26896.0,41.8707,41.9434,41.7799,41.8071,26896.0
2020-12-23 09:40:00,46.0,46.02,45.92,45.92,24813.0,41.789,41.8071,41.7163,41.7163,24813.0
2020-12-23 09:45:00,45.92,46.1,45.87,46.1,28171.0,41.7163,41.8798,41.6709,41.8798,28171.0
2020-12-23 09:50:00,46.07,46.09,45.9,45.9,14930.0,41.8526,41.8707,41.6981,41.6981,14930.0
2020-12-23 09:55:00,45.9,45.93,45.77,45.77,14677.0,41.6981,41.7254,41.58,41.58,14677.0
2020-12-23 10:00:00,45.8,45.89,45.76,45.82,18474.0,41.6073,41.689,41.5709,41.6254,18474.0
2020-12-23 10:05:00,45.82,45.84,45.66,45.66,13147.0,41.6254,41.6436,41.4801,41.4801,13147.0
2020-12-23 10:10:00,45.67,45.67,45.56,45.62,21905.0,41.4892,41.4892,41.3892,41.4437,21905.0
2020-12-23 10:15:00,45.63,45.63,45.49,45.58,18021.0,41.4528,41.4528,41.3256,41.4074,18021.0
2020-12-23 10:20:00,45.6,45.64,45.56,45.58,13941.0,41.4256,41.4619,41.3892,41.4074,13941.0
2020-12-23 10:25:00,45.57,45.64,45.55,45.57,10239.0,41.3983,41.4619,41.3802,41.3983,10239.0
2020-12-23 10:30:00,45.57,45.6,45.54,45.57,39835.0,41.3983,41.4256,41.3711,41.3983,39835.0
2020-12-23 10:35:00,45.57,45.58,45.52,45.58,23205.0,41.3983,41.4074,41.3529,41.4074,23205.0
2020-12-23 10:40:00,45.58,45.65,45.57,45.6,17190.0,41.4074,41.471,41.3983,41.4256,17190.0
2020-12-23 10:45:00,45.59,45.66,45.59,45.66,16360.0,41.4165,41.4801,41.4165,41.4801,16360.0
2020-12-23 10:50:00,45.67,45.7,45.65,45.67,20493.0,41.4892,41.5164,41.471,41.4892,20493.0
2020-12-23 10:55:00,45.68,45.72,45.66,45.68,28913.0,41.4983,41.5346,41.4801,41.4983,28913.0
2020-12-23 11:00:00,45.7,45.7,45.6,45.61,15040.0,41.5164,41.5164,41.4256,41.4347,15040.0
2020-12-23 11:05:00,45.62,45.7,45.61,45.67,20775.0,41.4437,41.5164,41.4347,41.4892,20775.0
2020-12-23 11:10:00,45.68,45.71,45.65,45.7,13027.0,41.4983,41.5255,41.471,41.5164,13027.0
2020-12-23 11:15:00,45.69,45.7,45.65,45.65,10464.0,41.5073,41.5164,41.471,41.471,10464.0
2020-12-23 11:20:00,45.65,45.78,45.65,45.78,38237.0,41.471,41.5891,41.471,41.5891,38237.0
2020-12-23 11:25:00,45.77,45.79,45.73,45.73,12437.0,41.58,41.5982,41.5437,41.5437,12437.0
2020-12-23 11:30:00,45.74,45.76,45.67,45.68,11794.0,41.5528,41.5709,41.4892,41.4983,11794.0
2020-12-23 11:35:00,45.68,45.71,45.64,45.66,13105.0,41.4983,41.5255,41.4619,41.4801,13105.0
2020-12-23 11:40:00,45.67,45.7,45.67,45.68,11465.0,41.4892,41.5164,41.4892,41.4983,11465.0
2020-12-23 11:45:00,45.68,45.7,45.67,45.69,8995.0,41.4983,41.5164,41.4892,41.5073,8995.0
2020-12-23 11:50:00,45.68,45.73,45.67,45.71,14199.0,41.4983,41.5437,41.4892,41.5255,14199.0
2020-12-23 11:55:00,45.71,45.76,45.71,45.72,9756.0,41.5255,41.5709,41.5255,41.5346,9756.0
2020-12-23 12:00:00,45.73,45.75,45.72,45.74,6202.0,41.5437,41.5618,41.5346,41.5528,6202.0
2020-12-23 12:05:00,45.73,45.76,45.71,45.76,10347.0,41.5437,41.5709,41.5255,41.5709,10347.0
2020-12-23 12:10:00,45.75,45.81,45.74,45.81,14624.0,41.5618,41.6164,41.5528,41.6164,14624.0
2020-12-23 12:15:00,45.82,45.86,45.81,45.83,18475.0,41.6254,41.6618,41.6164,41.6345,18475.0
2020-12-23 12:20:00,45.83,45.83,45.77,45.79,20384.0,41.6345,41.6345,41.58,41.5982,20384.0
2020-12-23 12:25:00,45.78,45.78,45.72,45.75,17349.0,41.5891,41.5891,41.5346,41.5618,17349.0
2020-12-23 12:30:00,45.75,45.8,45.74,45.79,11848.0,41.5618,41.6073,41.5528,41.5982,11848.0
2020-12-23 12:35:00,45.79,45.81,45.79,45.81,18590.0,41.5982,41.6164,41.5982,41.6164,18590.0
2020-12-23 12:40:00,45.8,45.84,45.8,45.81,20028.0,41.6073,41.6436,41.6073,41.6164,20028.0
2020-12-23 12:45:00,45.81,45.83,45.75,45.76,12475.0,41.6164,41.6345,41.5618,41.5709,12475.0
2020-12-23 12:50:00,45.76,45.78,45.75,45.78,5578.0,41.5709,41.5891,41.5618,41.5891,5578.0
2020-12-23 12:55:00,45.78,45.83,45.78,45.81,11560.0,41.5891,41.6345,41.5891,41.6164,11560.0
2020-12-23 13:00:00,45.8,45.86,45.8,45.85,11170.0,41.6073,41.6618,41.6073,41.6527,11170.0
2020-12-23 13:05:00,45.85,45.87,45.82,45.86,17747.0,41.6527,41.6709,41.6254,41.6618,17747.0
2020-12-23 13:10:00,45.86,45.92,45.84,45.9,22288.0,41.6618,41.7163,41.6436,41.6981,22288.0
2020-12-23 13:15:00,45.91,45.92,45.88,45.91,12505.0,41.7072,41.7163,41.6799,41.7072,12505.0
2020-12-23 13:20:00,45.91,45.95,45.89,45.91,29505.0,41.7072,41.7435,41.689,41.7072,29505.0
2020-12-23 13:25:00,45.9,45.92,45.87,45.91,12492.0,41.6981,41.7163,41.6709,41.7072,12492.0
2020-12-23 13:30:00,45.91,45.92,45.88,45.9,16634.0,41.7072,41.7163,41.6799,41.6981,16634.0
2020-12-23 13:35:00,45.91,45.91,45.87,45.89,14283.0,41.7072,41.7072,41.6709,41.689,14283.0
2020-12-23 13:40:00,45.89,45.92,45.88,45.89,34003.0,41.689,41.7163,41.6799,41.689,34003.0
2020-12-23 13:45:00,45.88,45.93,45.88,45.9,39529.0,41.6799,41.7254,41.6799,41.6981,39529.0
2020-12-23 13:50:00,45.89,45.89,45.85,45.87,9122.0,41.689,41.689,41.6527,41.6709,9122.0
2020-12-23 13:55:00,45.87,45.9,45.86,45.9,15616.0,41.6709,41.6981,41.6618,41.6981,15616.0
2020-12-23 14:00:00,45.89,45.93,45.89,45.91,18761.0,41.689,41.7254,41.689,41.7072,18761.0
2020-12-23 14:05:00,45.92,45.96,45.92,45.95,12494.0,41.7163,41.7526,41.7163,41.7435,12494.0
2020-12-23 14:10:00,45.95,45.97,45.93,45.97,18186.0,41.7435,41.7617,41.7254,41.7617,18186.0
2020-12-23 14:15:00,45.97,45.99,45.92,45.94,27008.0,41.7617,41.7799,41.7163,41.7345,27008.0
2020-12-23 14:20:00,45.94,45.95,45.92,45.94,17906.0,41.7345,41.7435,41.7163,41.7345,17906.0
2020-12-23 14:25:00,45.93,45.94,45.9,45.9,20316.0,41.7254,41.7345,41.6981,41.6981,20316.0
2020-12-23 14:30:00,45.9,45.96,45.89,45.93,15342.0,41.6981,41.7526,41.689,41.7254,15342.0
2020-12-23 14:35:00,45.94,45.97,45.92,45.96,13232.0,41.7345,41.7617,41.7163,41.7526,13232.0
2020-12-23 14:40:00,45.96,46.0,45.96,45.98,15974.0,41.7526,41.789,41.7526,41.7708,15974.0
2020-12-23 14:45:00,45.98,46.01,45.97,45.99,29492.0,41.7708,41.798,41.7617,41.7799,29492.0
2020-12-23 14:50:00,46.0,46.0,45.92,45.94,23970.0,41.789,41.789,41.7163,41.7345,23970.0
2020-12-23 14:55:00,45.94,45.96,45.92,45.95,14001.0,41.7345,41.7526,41.7163,41.7435,14001.0
2020-12-23 15:00:00,45.95,46.0,45.94,45.99,19334.0,41.7435,41.789,41.7345,41.7799,19334.0
2020-12-23 15:05:00,46.0,46.0,45.96,45.98,21831.0,41.789,41.789,41.7526,41.7708,21831.0
2020-12-23 15:10:00,45.98,46.0,45.96,45.99,27731.0,41.7708,41.789,41.7526,41.7799,27731.0
2020-12-23 15:15:00,45.98,46.02,45.97,46.01,15247.0,41.7708,41.8071,41.7617,41.798,15247.0
2020-12-23 15:20:00,46.01,46.03,45.99,46.0,17185.0,41.798,41.8162,41.7799,41.789,17185.0
2020-12-23 15:25:00,46.0,46.03,45.99,46.0,30956.0,41.789,41.8162,41.7799,41.789,30956.0
2020-12-23 15:30:00,46.01,46.01,45.98,45.98,23466.0,41.798,41.798,41.7708,41.7708,23466.0
2020-12-23 15:35:00,45.99,46.03,45.99,46.03,33303.0,41.7799,41.8162,41.7799,41.8162,33303.0
2020-12-23 15:40:00,46.02,46.08,46.02,46.08,33222.0,41.8071,41.8616,41.8071,41.8616,33222.0
2020-12-23 15:45:00,46.08,46.09,46.02,46.03,56654.0,41.8616,41.8707,41.8071,41.8162,56654.0
2020-12-23 15:50:00,46.02,46.02,45.89,45.99,87480.0,41.8071,41.8071,41.689,41.7799,87480.0
2020-12-23 15:55:00,46.0,46.06,45.9,45.92,274659.0,41.789,41.8435,41.6981,41.7163,274659.0
2020-12-24 09:30:00,46.2,46.2,46.04,46.05,32806.0,41.9707,41.9707,41.8253,41.8344,32806.0
2020-12-24 09:35:00,45.98,45.98,45.77,45.77,8920.0,41.7708,41.7708,41.58,41.58,8920.0
2020-12-24 09:40:00,45.78,45.89,45.76,45.84,11061.0,41.5891,41.689,41.5709,41.6436,11061.0
2020-12-24 09:45:00,45.84,45.87,45.77,45.85,16052.0,41.6436,41.6709,41.58,41.6527,16052.0
2020-12-24 09:50:00,45.82,45.94,45.81,45.92,11422.0,41.6254,41.7345,41.6164,41.7163,11422.0
2020-12-24 09:55:00,45.93,46.05,45.91,46.02,16579.0,41.7254,41.8344,41.7072,41.8071,16579.0
2020-12-24 10:00:00,46.02,46.03,45.81,45.83,6819.0,41.8071,41.8162,41.6164,41.6345,6819.0
2020-12-24 10:05:00,45.81,45.85,45.78,45.82,19284.0,41.6164,41.6527,41.5891,41.6254,19284.0
2020-12-24 10:10:00,45.81,45.83,45.75,45.8,15112.0,41.6164,41.6345,41.5618,41.6073,15112.0
2020-12-24 10:15:00,45.81,45.85,45.79,45.84,9905.0,41.6164,41.6527,41.5982,41.6436,9905.0
2020-12-24 10:20:00,45.84,45.87,45.83,45.84,14114.0,41.6436,41.6709,41.6345,41.6436,14114.0
2020-12-24 10:25:00,45.85,45.87,45.81,45.84,15012.0,41.6527,41.6709,41.6164,41.6436,15012.0
2020-12-24 10:30:00,45.85,45.89,45.83,45.88,10445.0,41.6527,41.689,41.6345,41.6799,10445.0
2020-12-24 10:35:00,45.88,45.88,45.81,45.87,12325.0,41.6799,41.6799,41.6164,41.6709,12325.0
2020-12-24 10:40:00,45.88,45.92,45.84,45.9,14210.0,41.6799,41.7163,41.6436,41.6981,14210.0
2020-12-24 10:45:00,45.89,45.89,45.81,45.88,10611.0,41.689,41.689,41.6164,41.6799,10611.0
2020-12-24 10:50:00,45.89,45.92,45.87,45.91,8568.0,41.689,41.7163,41.6709,41.7072,8568.0
2020-12-24 10:55:00,45.91,45.98,45.91,45.98,10371.0,41.7072,41.7708,41.7072,41.7708,10371.0
2020-12-24 11:00:00,45.99,46.0,45.93,45.95,12989.0,41.7799,41.789,41.7254,41.7435,12989.0
2020-12-24 11:05:00,45.94,45.97,45.93,45.96,9164.0,41.7345,41.7617,41.7254,41.7526,9164.0
2020-12-24 11:10:00,45.97,45.99,45.95,45.96,9471.0,41.7617,41.7799,41.7435,41.7526,9471.0
2020-12-24 11:15:00,45.96,45.97,45.85,45.86,9046.0,41.7526,41.7617,41.6527,41.6618,9046.0
2020-12-24 11:20:00,45.86,45.87,45.81,45.81,8342.0,41.6618,41.6709,41.6164,41.6164,8342.0
2020-12-24 11:25:00,45.82,45.85,45.8,45.8,10799.0,41.6254,41.6527,41.6073,41.6073,10799.0
2020-12-24 11:30:00,45.8,45.81,45.76,45.78,15014.0,41.6073,41.6164,41.5709,41.5891,15014.0
2020-12-24 11:35:00,45.78,45.78,45.71,45.72,9507.0,41.5891,41.5891,41.5255,41.5346,9507.0
2020-12-24 11:40:00,45.71,45.74,45.7,45.71,9715.0,41.5255,41.5528,41.5164,41.5255,9715.0
2020-12-24 11:45:00,45.71,45.72,45.69,45.7,7281.0,41.5255,41.5346,41.5073,41.5164,7281.0
2020-12-24 11:50:00,45.69,45.71,45.67,45.71,7289.0,41.5073,41.5255,41.4892,41.5255,7289.0
2020-12-24 11:55:00,45.71,45.74,45.69,45.72,5679.0,41.5255,41.5528,41.5073,41.5346,5679.0
2020-12-24 12:00:00,45.72,45.72,45.69,45.7,8486.0,41.5346,41.5346,41.5073,41.5164,8486.0
2020-12-24 12:05:00,45.7,45.77,45.69,45.73,17375.0,41.5164,41.58,41.5073,41.5437,17375.0
2020-12-24 12:10:00,45.74,45.75,45.73,45.74,6287.0,41.5528,41.5618,41.5437,41.5528,6287.0
2020-12-24 12:15:00,45.75,45.75,45.72,45.72,6353.0,41.5618,41.5618,41.5346,41.5346,6353.0
2020-12-24 12:20:00,45.73,45.74,45.71,45.72,6343.0,41.5437,41.5528,41.5255,41.5346,6343.0
2020-12-24 12:25:00,45.72,45.76,45.7,45.75,20441.0,41.5346,41.5709,41.5164,41.5618,20441.0
2020-12-24 12:30:00,45.76,45.82,45.75,45.81,8405.0,41.5709,41.6254,41.5618,41.6164,8405.0
2020-12-24 12:35:00,45.82,45.82,45.8,45.81,3866.0,41.6254,41.6254,41.6073,41.6164,3866.0
2020-12-24 12:40:00,45.81,45.82,45.78,45.82,12704.0,41.6164,41.6254,41.5891,41.6254,12704.0
2020-12-24 12:45:00,45.82,45.85,45.81,45.84,15142.0,41.6254,41.6527,41.6164,41.6436,15142.0
2020-12-24 12:50:00,45.84,45.99,45.84,45.94,26309.0,41.6436,41.7799,41.6436,41.7345,26309.0
2020-12-24 12:55:00,45.93,45.95,45.87,45.92,47508.0,41.7254,41.7435,41.6709,41.7163,47508.0
2020-12-28 09:30:00,46.18,46.34,46.03,46.19,47980.0,41.9525,42.0978,41.8162,41.9616,47980.0
2020-12-28 09:35:00,46.18,46.24,46.09,46.13,13222.0,41.9525,42.007,41.8707,41.9071,13222.0
2020-12-28 09:40:00,46.13,46.31,46.09,46.25,15326.0,41.9071,42.0706,41.8707,42.0161,15326.0
2020-12-28 09:45:00,46.28,46.42,46.27,46.37,23599.0,42.0433,42.1705,42.0342,42.1251,23599.0
2020-12-28 09:50:00,46.36,46.37,46.27,46.34,14494.0,42.116,42.1251,42.0342,42.0978,14494.0
2020-12-28 09:55:00,46.33,46.46,46.29,46.43,18799.0,42.0888,42.2069,42.0524,42.1796,18799.0
2020-12-28 10:00:00,46.44,46.45,46.39,46.39,13269.0,42.1887,42.1978,42.1433,42.1433,13269.0
2020-12-28 10:05:00,46.41,46.48,46.4,46.47,11328.0,42.1614,42.225,42.1523,42.2159,11328.0
2020-12-28 10:10:00,46.48,46.58,46.47,46.55,26940.0,42.225,42.3159,42.2159,42.2886,26940.0
2020-12-28 10:15:00,46.57,46.57,46.47,46.49,18073.0,42.3068,42.3068,42.2159,42.2341,18073.0
2020-12-28 10:20:00,46.49,46.62,46.49,46.6,27988.0,42.2341,42.3522,42.2341,42.334,27988.0
2020-12-28 10:25:00,46.63,46.66,46.57,46.66,9712.0,42.3613,42.3885,42.3068,42.3885,9712.0
2020-12-28 10:30:00,46.64,46.65,46.57,46.61,13977.0,42.3704,42.3795,42.3068,42.3431,13977.0
2020-12-28 10:35:00,46.6,46.62,46.55,46.57,14442.0,42.334,42.3522,42.2886,42.3068,14442.0
2020-12-28 10:40:00,46.58,46.58,46.48,46.51,19037.0,42.3159,42.3159,42.225,42.2523,19037.0
2020-12-28 10:45:00,46.5,46.53,46.45,46.49,18271.0,42.2432,42.2704,42.1978,42.2341,18271.0
2020-12-28 10:50:00,46.49,46.54,46.49,46.54,20664.0,42.2341,42.2795,42.2341,42.2795,20664.0
2020-12-28 10:55:00,46.54,46.58,46.53,46.56,78559.0,42.2795,42.3159,42.2704,42.2977,78559.0
2020-12-28 11:00:00,46.55,46.58,46.53,46.58,29361.0,42.2886,42.3159,42.2704,42.3159,29361.0
2020-12-28 11:05:00,46.57,46.69,46.57,46.66,57001.0,42.3068,42.4158,42.3068,42.3885,57001.0
2020-12-28 11:10:00,46.67,46.68,46.58,46.59,41962.0,42.3976,42.4067,42.3159,42.3249,41962.0
2020-12-28 11:15:00,46.59,46.62,46.58,46.61,35857.0,42.3249,42.3522,42.3159,42.3431,35857.0
2020-12-28 11:20:00,46.61,46.62,46.5,46.53,19237.0,42.3431,42.3522,42.2432,42.2704,19237.0
2020-12-28 11:25:00,46.53,46.54,46.5,46.5,10681.0,42.2704,42.2795,42.2432,42.2432,10681.0
2020-12-28 11:30:00,46.5,46.5,46.4,46.42,17506.0,42.2432,42.2432,42.1523,42.1705,17506.0
2020-12-28 11:35:00,46.42,46.45,46.41,46.43,14275.0,42.1705,42.1978,42.1614,42.1796,14275.0
2020-12-28 11:40:00,46.43,46.44,46.37,46.37,9496.0,42.1796,42.1887,42.1251,42.1251,9496.0
2020-12-28 11:45:00,46.38,46.4,46.35,46.36,75988.0,42.1342,42.1523,42.1069,42.116,75988.0
2020-12-28 11:50:00,46.36,46.36,46.28,46.28,10659.0,42.116,42.116,42.0433,42.0433,10659.0
2020-12-28 11:55:00,46.29,46.3,46.18,46.18,9694.0,42.0524,42.0615,41.9525,41.9525,9694.0
2020-12-28 12:00:00,46.19,46.21,46.16,46.16,11928.0,41.9616,41.9797,41.9343,41.9343,11928.0
2020-12-28 12:05:00,46.18,46.21,46.15,46.18,10496.0,41.9525,41.9797,41.9252,41.9525,10496.0
2020-12-28 12:10:00,46.17,46.17,46.11,46.16,16424.0,41.9434,41.9434,41.8889,41.9343,16424.0
2020-12-28 12:15:00,46.17,46.2,46.15,46.18,27157.0,41.9434,41.9707,41.9252,41.9525,27157.0
2020-12-28 12:20:00,46.17,46.19,46.15,46.18,13230.0,41.9434,41.9616,41.9252,41.9525,13230.0
2020-12-28 12:25:00,46.19,46.2,46.17,46.17,13013.0,41.9616,41.9707,41.9434,41.9434,13013.0
2020-12-28 12:30:00,46.18,46.22,46.17,46.21,22697.0,41.9525,41.9888,41.9434,41.9797,22697.0
2020-12-28 12:35:00,46.2,46.25,46.19,46.22,20848.0,41.9707,42.0161,41.9616,41.9888,20848.0
2020-12-28 12:40:00,46.23,46.26,46.19,46.23,16194.0,41.9979,42.0252,41.9616,41.9979,16194.0
2020-12-28 12:45:00,46.22,46.27,46.22,46.26,21084.0,41.9888,42.0342,41.9888,42.0252,21084.0
2020-12-28 12:50:00,46.25,46.26,46.21,46.25,10214.0,42.0161,42.0252,41.9797,42.0161,10214.0
2020-12-28 12:55:00,46.24,46.25,46.16,46.16,18763.0,42.007,42.0161,41.9343,41.9343,18763.0
2020-12-28 13:00:00,46.16,46.21,46.15,46.17,11910.0,41.9343,41.9797,41.9252,41.9434,11910.0
2020-12-28 13:05:00,46.17,46.22,46.15,46.2,12592.0,41.9434,41.9888,41.9252,41.9707,12592.0
2020-12-28 13:10:00,46.21,46.24,46.2,46.24,18063.0,41.9797,42.007,41.9707,42.007,18063.0
2020-12-28 13:15:00,46.25,46.25,46.2,46.23,31084.0,42.0161,42.0161,41.9707,41.9979,31084.0
2020-12-28 13:20:00,46.22,46.26,46.2,46.23,28318.0,41.9888,42.0252,41.9707,41.9979,28318.0
2020-12-28 13:25:00,46.23,46.25,46.22,46.23,10896.0,41.9979,42.0161,41.9888,41.9979,10896.0
2020-12-28 13:30:00,46.24,46.26,46.2,46.21,20975.0,42.007,42.0252,41.9707,41.9797,20975.0
2020-12-28 13:35:00,46.22,46.3,46.21,46.28,13847.0,41.9888,42.0615,41.9797,42.0433,13847.0
2020-12-28 13:40:00,46.29,46.29,46.25,46.27,15676.0,42.0524,42.0524,42.0161,42.0342,15676.0
2020-12-28 13:45:00,46.28,46.29,46.21,46.26,14559.0,42.0433,42.0524,41.9797,42.0252,14559.0
2020-12-28 13:50:00,46.24,46.24,46.18,46.19,11187.0,42.007,42.007,41.9525,41.9616,11187.0
2020-12-28 13:55:00,46.18,46.2,46.17,46.2,15681.0,41.9525,41.9707,41.9434,41.9707,15681.0
2020-12-28 14:00:00,46.2,46.2,46.15,46.15,12016.0,41.9707,41.9707,41.9252,41.9252,12016.0
2020-12-28 14:05:00,46.16,46.21,46.15,46.19,12684.0,41.9343,41.9797,41.9252,41.9616,12684.0
2020-12-28 14:10:00,46.21,46.25,46.2,46.21,18321.0,41.9797,42.0161,41.9707,41.9797,18321.0
2020-12-28 14:15:00,46.21,46.26,46.2,46.22,10793.0,41.9797,42.0252,41.9707,41.9888,10793.0
2020-12-28 14:20:00,46.22,46.24,46.18,46.23,19847.0,41.9888,42.007,41.9525,41.9979,19847.0
2020-12-28 14:25:00,46.22,46.24,46.21,46.23,18486.0,41.9888,42.007,41.9797,41.9979,18486.0
2020-12-28 14:30:00,46.23,46.29,46.23,46.28,21001.0,41.9979,42.0524,41.9979,42.0433,21001.0
2020-12-28 14:35:00,46.28,46.3,46.26,46.28,14216.0,42.0433,42.0615,42.0252,42.0433,14216.0
2020-12-28 14:40:00,46.28,46.32,46.27,46.29,12072.0,42.0433,42.0797,42.0342,42.0524,12072.0
2020-12-28 14:45:00,46.3,46.32,46.29,46.32,9698.0,42.0615,42.0797,42.0524,42.0797,9698.0
2020-12-28 14:50:00,46.33,46.33,46.3,46.3,9033.0,42.0888,42.0888,42.0615,42.0615,9033.0
2020-12-28 14:55:00,46.3,46.31,46.24,46.3,14030.0,42.0615,42.0706,42.007,42.0615,14030.0
2020-12-28 15:00:00,46.3,46.32,46.28,46.3,11426.0,42.0615,42.0797,42.0433,42.0615,11426.0
2020-12-28 15:05:00,46.31,46.32,46.2,46.23,45303.0,42.0706,42.0797,41.9707,41.9979,45303.0
2020-12-28 15:10:00,46.21,46.27,46.21,46.27,20984.0,41.9797,42.0342,41.9797,42.0342,20984.0
2020-12-28 15:15:00,46.27,46.31,46.24,46.24,25180.0,42.0342,42.0706,42.007,42.007,25180.0
2020-12-28 15:20:00,46.23,46.25,46.2,46.22,12215.0,41.9979,42.0161,41.9707,41.9888,12215.0
2020-12-28 15:25:00,46.2,46.22,46.15,46.15,18420.0,41.9707,41.9888,41.9252,41.9252,18420.0
2020-12-28 15:30:00,46.15,46.15,46.06,46.07,31821.0,41.9252,41.9252,41.8435,41.8526,31821.0
2020-12-28 15:35:00,46.08,46.13,46.07,46.12,37450.0,41.8616,41.9071,41.8526,41.898,37450.0
2020-12-28 15:40:00,46.13,46.18,46.12,46.18,41152.0,41.9071,41.9525,41.898,41.9525,41152.0
2020-12-28 15:45:00,46.17,46.22,46.14,46.14,65223.0,41.9434,41.9888,41.9161,41.9161,65223.0
2020-12-28 15:50:00,46.14,46.17,46.1,46.12,56697.0,41.9161,41.9434,41.8798,41.898,56697.0
2020-12-28 15:55:00,46.11,46.15,46.07,46.11,159730.0,41.8889,41.9252,41.8526,41.8889,159730.0
2020-12-29 09:30:00,46.33,46.51,46.28,46.28,54158.0,42.0888,42.2523,42.0433,42.0433,54158.0
2020-12-29 09:35:00,46.26,46.36,46.25,46.34,20096.0,42.0252,42.116,42.0161,42.0978,20096.0
2020-12-29 09:40:00,46.3,46.33,46.07,46.09,9778.0,42.0615,42.0888,41.8526,41.8707,9778.0
2020-12-29 09:45:00,46.13,46.23,46.04,46.19,38729.0,41.9071,41.9979,41.8253,41.9616,38729.0
2020-12-29 09:50:00,46.16,46.18,46.05,46.14,32620.0,41.9343,41.9525,41.8344,41.9161,32620.0
2020-12-29 09:55:00,46.15,46.16,46.06,46.11,31162.0,41.9252,41.9343,41.8435,41.8889,31162.0
2020-12-29 10:00:00,46.11,46.2,46.11,46.14,17449.0,41.8889,41.9707,41.8889,41.9161,17449.0
2020-12-29 10:05:00,46.14,46.18,46.1,46.17,14885.0,41.9161,41.9525,41.8798,41.9434,14885.0
2020-12-29 10:10:00,46.16,46.16,46.03,46.05,16241.0,41.9343,41.9343,41.8162,41.8344,16241.0
2020-12-29 10:15:00,46.05,46.1,46.0,46.05,64908.0,41.8344,41.8798,41.789,41.8344,64908.0
2020-12-29 10:20:00,46.05,46.14,46.05,46.11,11683.0,41.8344,41.9161,41.8344,41.8889,11683.0
2020-12-29 10:25:00,46.12,46.12,46.02,46.03,14494.0,41.898,41.898,41.8071,41.8162,14494.0
2020-12-29 10:30:00,46.02,46.07,46.01,46.04,17153.0,41.8071,41.8526,41.798,41.8253,17153.0
2020-12-29 10:35:00,46.03,46.08,45.99,46.03,19307.0,41.8162,41.8616,41.7799,41.8162,19307.0
2020-12-29 10:40:00,46.03,46.13,46.02,46.12,17442.0,41.8162,41.9071,41.8071,41.898,17442.0
2020-12-29 10:45:00,46.13,46.13,46.05,46.05,18734.0,41.9071,41.9071,41.8344,41.8344,18734.0
2020-12-29 10:50:00,46.05,46.11,46.04,46.1,14053.0,41.8344,41.8889,41.8253,41.8798,14053.0
2020-12-29 10:55:00,46.1,46.15,46.09,46.11,14459.0,41.8798,41.9252,41.8707,41.8889,14459.0
2020-12-29 11:00:00,46.11,46.13,46.08,46.1,15026.0,41.8889,41.9071,41.8616,41.8798,15026.0
2020-12-29 11:05:00,46.09,46.15,46.09,46.14,10527.0,41.8707,41.9252,41.8707,41.9161,10527.0
2020-12-29 11:10:00,46.15,46.17,46.13,46.15,7614.0,41.9252,41.9434,41.9071,41.9252,7614.0
2020-12-29 11:15:00,46.15,46.21,46.11,46.18,14516.0,41.9252,41.9797,41.8889,41.9525,14516.0
2020-12-29 11:20:00,46.17,46.24,46.15,46.23,9545.0,41.9434,42.007,41.9252,41.9979,9545.0
2020-12-29 11:25:00,46.23,46.24,46.19,46.22,14994.0,41.9979,42.007,41.9616,41.9888,14994.0
2020-12-29 11:30:00,46.21,46.22,46.16,46.16,14814.0,41.9797,41.9888,41.9343,41.9343,14814.0
2020-12-29 11:35:00,46.16,46.27,46.16,46.26,13445.0,41.9343,42.0342,41.9343,42.0252,13445.0
2020-12-29 11:40:00,46.25,46.32,46.24,46.3,16739.0,42.0161,42.0797,42.007,42.0615,16739.0
2020-12-29 11:45:00,46.3,46.32,46.21,46.21,12263.0,42.0615,42.0797,41.9797,41.9797,12263.0
2020-12-29 11:50:00,46.21,46.23,46.17,46.18,11377.0,41.9797,41.9979,41.9434,41.9525,11377.0
2020-12-29 11:55:00,46.19,46.24,46.19,46.21,10249.0,41.9616,42.007,41.9616,41.9797,10249.0
2020-12-29 12:00:00,46.22,46.28,46.22,46.28,11082.0,41.9888,42.0433,41.9888,42.0433,11082.0
2020-12-29 12:05:00,46.28,46.33,46.27,46.32,12609.0,42.0433,42.0888,42.0342,42.0797,12609.0
2020-12-29 12:10:00,46.32,46.33,46.27,46.3,18061.0,42.0797,42.0888,42.0342,42.0615,18061.0
2020-12-29 12:15:00,46.3,46.35,46.3,46.31,42833.0,42.0615,42.1069,42.0615,42.0706,42833.0
2020-12-29 12:20:00,46.3,46.32,46.23,46.27,28519.0,42.0615,42.0797,41.9979,42.0342,28519.0
2020-12-29 12:25:00,46.27,46.29,46.22,46.22,10346.0,42.0342,42.0524,41.9888,41.9888,10346.0
2020-12-29 12:30:00,46.22,46.22,46.1,46.11,11516.0,41.9888,41.9888,41.8798,41.8889,11516.0
2020-12-29 12:35:00,46.1,46.11,46.04,46.05,6474.0,41.8798,41.8889,41.8253,41.8344,6474.0
2020-12-29 12:40:00,46.05,46.13,46.05,46.08,12391.0,41.8344,41.9071,41.8344,41.8616,12391.0
2020-12-29 12:45:00,46.07,46.08,45.92,45.93,16676.0,41.8526,41.8616,41.7163,41.7254,16676.0
2020-12-29 12:50:00,45.93,45.96,45.87,45.89,30804.0,41.7254,41.7526,41.6709,41.689,30804.0
2020-12-29 12:55:00,45.87,45.91,45.85,45.9,8902.0,41.6709,41.7072,41.6527,41.6981,8902.0
2020-12-29 13:00:00,45.9,45.92,45.82,45.84,13235.0,41.6981,41.7163,41.6254,41.6436,13235.0
2020-12-29 13:05:00,45.84,45.84,45.79,45.8,11043.0,41.6436,41.6436,41.5982,41.6073,11043.0
2020-12-29 13:10:00,45.8,45.8,45.73,45.77,15277.0,41.6073,41.6073,41.5437,41.58,15277.0
2020-12-29 13:15:00,45.77,45.78,45.74,45.76,7200.0,41.58,41.5891,41.5528,41.5709,7200.0
2020-12-29 13:20:00,45.75,45.76,45.7,45.7,16462.0,41.5618,41.5709,41.5164,41.5164,16462.0
2020-12-29 13:25:00,45.7,45.77,45.69,45.76,22264.0,41.5164,41.58,41.5073,41.5709,22264.0
2020-12-29 13:30:00,45.75,45.75,45.67,45.68,14425.0,41.5618,41.5618,41.4892,41.4983,14425.0
2020-12-29 13:35:00,45.67,45.7,45.64,45.68,14963.0,41.4892,41.5164,41.4619,41.4983,14963.0
2020-12-29 13:40:00,45.69,45.69,45.64,45.64,13491.0,41.5073,41.5073,41.4619,41.4619,13491.0
2020-12-29 13:45:00,45.64,45.68,45.63,45.68,19022.0,41.4619,41.4983,41.4528,41.4983,19022.0
2020-12-29 13:50:00,45.69,45.72,45.66,45.68,18011.0,41.5073,41.5346,41.4801,41.4983,18011.0
2020-12-29 13:55:00,45.69,45.72,45.68,45.69,14819.0,41.5073,41.5346,41.4983,41.5073,14819.0
2020-12-29 14:00:00,45.69,45.69,45.6,45.62,19503.0,41.5073,41.5073,41.4256,41.4437,19503.0
2020-12-29 14:05:00,45.62,45.65,45.59,45.59,15914.0,41.4437,41.471,41.4165,41.4165,15914.0
2020-12-29 14:10:00,45.59,45.61,45.56,45.57,13529.0,41.4165,41.4347,41.3892,41.3983,13529.0
2020-12-29 14:15:00,45.58,45.61,45.55,45.6,21436.0,41.4074,41.4347,41.3802,41.4256,21436.0
2020-12-29 14:20:00,45.6,45.72,45.59,45.72,13005.0,41.4256,41.5346,41.4165,41.5346,13005.0
2020-12-29 14:25:00,45.72,45.73,45.68,45.68,12043.0,41.5346,41.5437,41.4983,41.4983,12043.0
2020-12-29 14:30:00,45.69,45.75,45.69,45.73,16415.0,41.5073,41.5618,41.5073,41.5437,16415.0
2020-12-29 14:35:00,45.72,45.73,45.66,45.72,16354.0,41.5346,41.5437,41.4801,41.5346,16354.0
2020-12-29 14:40:00,45.72,45.74,45.68,45.72,10002.0,41.5346,41.5528,41.4983,41.5346,10002.0
2020-12-29 14:45:00,45.72,45.78,45.71,45.78,13403.0,41.5346,41.5891,41.5255,41.5891,13403.0
2020-12-29 14:50:00,45.77,45.82,45.77,45.78,11655.0,41.58,41.6254,41.58,41.5891,11655.0
2020-12-29 14:55:00,45.78,45.8,45.75,45.76,13034.0,41.5891,41.6073,41.5618,41.5709,13034.0
2020-12-29 15:00:00,45.76,45.85,45.75,45.84,18589.0,41.5709,41.6527,41.5618,41.6436,18589.0
2020-12-29 15:05:00,45.85,45.88,45.81,45.88,27383.0,41.6527,41.6799,41.6164,41.6799,27383.0
2020-12-29 15:10:00,45.89,45.93,45.87,45.91,19044.0,41.689,41.7254,41.6709,41.7072,19044.0
2020-12-29 15:15:00,45.91,45.91,45.85,45.9,19227.0,41.7072,41.7072,41.6527,41.6981,19227.0
2020-12-29 15:20:00,45.9,45.95,45.9,45.93,20674.0,41.6981,41.7435,41.6981,41.7254,20674.0
2020-12-29 15:25:00,45.93,45.96,45.92,45.96,13894.0,41.7254,41.7526,41.7163,41.7526,13894.0
2020-12-29 15:30:00,45.95,46.01,45.95,45.96,24890.0,41.7435,41.798,41.7435,41.7526,24890.0
2020-12-29 15:35:00,45.97,46.01,45.93,46.01,23909.0,41.7617,41.798,41.7254,41.798,23909.0
2020-12-29 15:40:00,46.01,46.02,45.97,45.97,41294.0,41.798,41.8071,41.7617,41.7617,41294.0
2020-12-29 15:45:00,45.97,46.0,45.96,45.97,48662.0,41.7617,41.789,41.7526,41.7617,48662.0
2020-12-29 15:50:00,45.96,45.99,45.91,45.93,56304.0,41.7526,41.7799,41.7072,41.7254,56304.0
2020-12-29 15:55:00,45.93,45.99,45.89,45.9,241684.0,41.7254,41.7799,41.689,41.6981,241684.0
2020-12-30 09:30:00,46.05,46.17,45.95,46.16,31790.0,41.8344,41.9434,41.7435,41.9343,31790.0
2020-12-30 09:35:00,46.16,46.35,46.13,46.28,31069.0,41.9343,42.1069,41.9071,42.0433,31069.0
2020-12-30 09:40:00,46.3,46.42,46.3,46.4,64191.0,42.0615,42.1705,42.0615,42.1523,64191.0
2020-12-30 09:45:00,46.41,46.52,46.38,46.43,37982.0,42.1614,42.2614,42.1342,42.1796,37982.0
2020-12-30 09:50:00,46.47,46.63,46.47,46.59,14732.0,42.2159,42.3613,42.2159,42.3249,14732.0
2020-12-30 09:55:00,46.58,46.66,46.54,46.65,30954.0,42.3159,42.3885,42.2795,42.3795,30954.0
2020-12-30 10:00:00,46.65,46.77,46.62,46.73,40216.0,42.3795,42.4885,42.3522,42.4521,40216.0
2020-12-30 10:05:00,46.73,46.78,46.66,46.68,29364.0,42.4521,42.4976,42.3885,42.4067,29364.0
2020-12-30 10:10:00,46.68,46.75,46.65,46.71,43798.0,42.4067,42.4703,42.3795,42.434,43798.0
2020-12-30 10:15:00,46.71,46.76,46.66,46.69,31592.0,42.434,42.4794,42.3885,42.4158,31592.0
2020-12-30 10:20:00,46.69,46.71,46.62,46.62,26157.0,42.4158,42.434,42.3522,42.3522,26157.0
2020-12-30 10:25:00,46.61,46.69,46.61,46.64,28995.0,42.3431,42.4158,42.3431,42.3704,28995.0
2020-12-30 10:30:00,46.65,46.77,46.63,46.76,29020.0,42.3795,42.4885,42.3613,42.4794,29020.0
2020-12-30 10:35:00,46.76,46.77,46.71,46.72,24966.0,42.4794,42.4885,42.434,42.443,24966.0
2020-12-30 10:40:00,46.72,46.77,46.7,46.76,23629.0,42.443,42.4885,42.4249,42.4794,23629.0
2020-12-30 10:45:00,46.76,46.81,46.76,46.79,12631.0,42.4794,42.5248,42.4794,42.5066,12631.0
2020-12-30 10:50:00,46.78,46.78,46.69,46.7,21707.0,42.4976,42.4976,42.4158,42.4249,21707.0
2020-12-30 10:55:00,46.7,46.72,46.65,46.68,10981.0,42.4249,42.443,42.3795,42.4067,10981.0
2020-12-30 11:00:00,46.69,46.74,46.64,46.65,7825.0,42.4158,42.4612,42.3704,42.3795,7825.0
2020-12-30 11:05:00,46.63,46.65,46.61,46.62,6928.0,42.3613,42.3795,42.3431,42.3522,6928.0
2020-12-30 11:10:00,46.62,46.66,46.59,46.6,6215.0,42.3522,42.3885,42.3249,42.334,6215.0
2020-12-30 11:15:00,46.58,46.62,46.58,46.58,5749.0,42.3159,42.3522,42.3159,42.3159,5749.0
2020-12-30 11:20:00,46.59,46.66,46.58,46.65,7219.0,42.3249,42.3885,42.3159,42.3795,7219.0
2020-12-30 11:25:00,46.66,46.66,46.56,46.56,7034.0,42.3885,42.3885,42.2977,42.2977,7034.0
2020-12-30 11:30:00,46.58,46.58,46.51,46.52,3693.0,42.3159,42.3159,42.2523,42.2614,3693.0
2020-12-30 11:35:00,46.52,46.55,46.5,46.52,12946.0,42.2614,42.2886,42.2432,42.2614,12946.0
2020-12-30 11:40:00,46.51,46.55,46.51,46.55,6772.0,42.2523,42.2886,42.2523,42.2886,6772.0
2020-12-30 11:45:00,46.55,46.55,46.47,46.53,7641.0,42.2886,42.2886,42.2159,42.2704,7641.0
2020-12-30 11:50:00,46.52,46.57,46.51,46.53,4432.0,42.2614,42.3068,42.2523,42.2704,4432.0
2020-12-30 11:55:00,46.51,46.56,46.5,46.53,9508.0,42.2523,42.2977,42.2432,42.2704,9508.0
2020-12-30 12:00:00,46.53,46.53,46.48,46.53,6432.0,42.2704,42.2704,42.225,42.2704,6432.0
2020-12-30 12:05:00,46.53,46.56,46.52,46.52,4017.0,42.2704,42.2977,42.2614,42.2614,4017.0
2020-12-30 12:10:00,46.52,46.55,46.52,46.53,4945.0,42.2614,42.2886,42.2614,42.2704,4945.0
2020-12-30 12:15:00,46.55,46.55,46.52,46.52,11937.0,42.2886,42.2886,42.2614,42.2614,11937.0
2020-12-30 12:20:00,46.54,46.55,46.51,46.52,7282.0,42.2795,42.2886,42.2523,42.2614,7282.0
2020-12-30 12:25:00,46.52,46.56,46.51,46.53,9112.0,42.2614,42.2977,42.2523,42.2704,9112.0
2020-12-30 12:30:00,46.55,46.55,46.5,46.51,14326.0,42.2886,42.2886,42.2432,42.2523,14326.0
2020-12-30 12:35:00,46.52,46.54,46.48,46.49,26146.0,42.2614,42.2795,42.225,42.2341,26146.0
2020-12-30 12:40:00,46.49,46.49,46.41,46.43,34219.0,42.2341,42.2341,42.1614,42.1796,34219.0
2020-12-30 12:45:00,46.43,46.47,46.39,46.39,8480.0,42.1796,42.2159,42.1433,42.1433,8480.0
2020-12-30 12:50:00,46.39,46.41,46.35,46.38,11708.0,42.1433,42.1614,42.1069,42.1342,11708.0
2020-12-30 12:55:00,46.38,46.41,46.37,46.4,6929.0,42.1342,42.1614,42.1251,42.1523,6929.0
2020-12-30 13:00:00,46.41,46.42,46.38,46.41,19789.0,42.1614,42.1705,42.1342,42.1614,19789.0
2020-12-30 13:05:00,46.42,46.46,46.4,46.43,12987.0,42.1705,42.2069,42.1523,42.1796,12987.0
2020-12-30 13:10:00,46.43,46.44,46.38,46.4,19916.0,42.1796,42.1887,42.1342,42.1523,19916.0
2020-12-30 13:15:00,46.39,46.42,46.35,46.39,14400.0,42.1433,42.1705,42.1069,42.1433,14400.0
2020-12-30 13:20:00,46.39,46.39,46.35,46.38,8905.0,42.1433,42.1433,42.1069,42.1342,8905.0
2020-12-30 13:25:00,46.38,46.43,46.37,46.37,7353.0,42.1342,42.1796,42.1251,42.1251,7353.0
2020-12-30 13:30:00,46.38,46.41,46.37,46.38,8356.0,42.1342,42.1614,42.1251,42.1342,8356.0
2020-12-30 13:35:00,46.37,46.4,46.36,46.4,6912.0,42.1251,42.1523,42.116,42.1523,6912.0
2020-12-30 13:40:00,46.39,46.39,46.32,46.35,9134.0,42.1433,42.1433,42.0797,42.1069,9134.0
2020-12-30 13:45:00,46.36,46.4,46.36,46.39,6671.0,42.116,42.1523,42.116,42.1433,6671.0
2020-12-30 13:50:00,46.41,46.42,46.36,46.37,7836.0,42.1614,42.1705,42.116,42.1251,7836.0
2020-12-30 13:55:00,46.37,46.38,46.33,46.34,9662.0,42.1251,42.1342,42.0888,42.0978,9662.0
2020-12-30 14:00:00,46.34,46.36,46.31,46.35,10249.0,42.0978,42.116,42.0706,42.1069,10249.0
2020-12-30 14:05:00,46.35,46.4,46.35,46.37,20820.0,42.1069,42.1523,42.1069,42.1251,20820.0
2020-12-30 14:10:00,46.37,46.4,46.34,46.36,7081.0,42.1251,42.1523,42.0978,42.116,7081.0
2020-12-30 14:15:00,46.35,46.35,46.27,46.28,9027.0,42.1069,42.1069,42.0342,42.0433,9027.0
2020-12-30 14:20:00,46.31,46.36,46.29,46.36,10680.0,42.0706,42.116,42.0524,42.116,10680.0
2020-12-30 14:25:00,46.36,46.36,46.31,46.34,10540.0,42.116,42.116,42.0706,42.0978,10540.0
2020-12-30 14:30:00,46.33,46.36,46.32,46.36,15022.0,42.0888,42.116,42.0797,42.116,15022.0
2020-12-30 14:35:00,46.36,46.37,46.32,46.34,8070.0,42.116,42.1251,42.0797,42.0978,8070.0
2020-12-30 14:40:00,46.34,46.39,46.33,46.34,9084.0,42.0978,42.1433,42.0888,42.0978,9084.0
2020-12-30 14:45:00,46.34,46.41,46.34,46.39,14702.0,42.0978,42.1614,42.0978,42.1433,14702.0
2020-12-30 14:50:00,46.41,46.42,46.34,46.34,16714.0,42.1614,42.1705,42.0978,42.0978,16714.0
2020-12-30 14:55:00,46.34,46.37,46.33,46.36,14552.0,42.0978,42.1251,42.0888,42.116,14552.0
2020-12-30 15:00:00,46.37,46.37,46.34,46.36,12614.0,42.1251,42.1251,42.0978,42.116,12614.0
2020-12-30 15:05:00,46.36,46.38,46.32,46.36,17504.0,42.116,42.1342,42.0797,42.116,17504.0
2020-12-30 15:10:00,46.36,46.38,46.34,46.37,13101.0,42.116,42.1342,42.0978,42.1251,13101.0
2020-12-30 15:15:00,46.38,46.41,46.35,46.37,17092.0,42.1342,42.1614,42.1069,42.1251,17092.0
2020-12-30 15:20:00,46.37,46.38,46.34,46.36,14835.0,42.1251,42.1342,42.0978,42.116,14835.0
2020-12-30 15:25:00,46.35,46.41,46.35,46.4,30370.0,42.1069,42.1614,42.1069,42.1523,30370.0
2020-12-30 15:30:00,46.4,46.45,46.39,46.44,25938.0,42.1523,42.1978,42.1433,42.1887,25938.0
2020-12-30 15:35:00,46.45,46.49,46.45,46.48,34576.0,42.1978,42.2341,42.1978,42.225,34576.0
2020-12-30 15:40:00,46.48,46.49,46.43,46.43,36575.0,42.225,42.2341,42.1796,42.1796,36575.0
2020-12-30 15:45:00,46.42,46.48,46.42,46.44,57500.0,42.1705,42.225,42.1705,42.1887,57500.0
2020-12-30 15:50:00,46.44,46.55,46.43,46.55,90696.0,42.1887,42.2886,42.1796,42.2886,90696.0
2020-12-30 15:55:00,46.54,46.55,46.4,46.42,266057.0,42.2795,42.2886,42.1523,42.1705,266057.0
2020-12-31 09:30:00,46.32,46.45,46.11,46.15,36071.0,42.0797,42.1978,41.8889,41.9252,36071.0
2020-12-31 09:35:00,46.12,46.12,45.99,46.09,11677.0,41.898,41.898,41.7799,41.8707,11677.0
2020-12-31 09:40:00,46.09,46.12,45.99,46.11,11516.0,41.8707,41.898,41.7799,41.8889,11516.0
2020-12-31 09:45:00,46.13,46.21,46.1,46.15,6974.0,41.9071,41.9797,41.8798,41.9252,6974.0
2020-12-31 09:50:00,46.14,46.17,46.08,46.17,15078.0,41.9161,41.9434,41.8616,41.9434,15078.0
2020-12-31 09:55:00,46.18,46.2,46.15,46.17,12830.0,41.9525,41.9707,41.9252,41.9434,12830.0
2020-12-31 10:00:00,46.17,46.25,46.11,46.24,11394.0,41.9434,42.0161,41.8889,42.007,11394.0
2020-12-31 10:05:00,46.23,46.28,46.16,46.16,13554.0,41.9979,42.0433,41.9343,41.9343,13554.0
2020-12-31 10:10:00,46.16,46.26,46.16,46.25,7514.0,41.9343,42.0252,41.9343,42.0161,7514.0
2020-12-31 10:15:00,46.25,46.27,46.22,46.23,9667.0,42.0161,42.0342,41.9888,41.9979,9667.0
2020-12-31 10:20:00,46.23,46.3,46.23,46.28,7919.0,41.9979,42.0615,41.9979,42.0433,7919.0
2020-12-31 10:25:00,46.27,46.27,46.21,46.22,10689.0,42.0342,42.0342,41.9797,41.9888,10689.0
2020-12-31 10:30:00,46.23,46.27,46.2,46.27,10679.0,41.9979,42.0342,41.9707,42.0342,10679.0
2020-12-31 10:35:00,46.27,46.29,46.25,46.28,11033.0,42.0342,42.0524,42.0161,42.0433,11033.0
2020-12-31 10:40:00,46.28,46.31,46.25,46.25,11373.0,42.0433,42.0706,42.0161,42.0161,11373.0
2020-12-31 10:45:00,46.25,46.3,46.24,46.26,10434.0,42.0161,42.0615,42.007,42.0252,10434.0
2020-12-31 10:50:00,46.26,46.3,46.24,46.27,6835.0,42.0252,42.0615,42.007,42.0342,6835.0
2020-12-31 10:55:00,46.28,46.28,46.23,46.25,5681.0,42.0433,42.0433,41.9979,42.0161,5681.0
2020-12-31 11:00:00,46.26,46.26,46.22,46.26,8446.0,42.0252,42.0252,41.9888,42.0252,8446.0
2020-12-31 11:05:00,46.26,46.26,46.22,46.22,4390.0,42.0252,42.0252,41.9888,41.9888,4390.0
2020-12-31 11:10:00,46.23,46.23,46.19,46.2,9992.0,41.9979,41.9979,41.9616,41.9707,9992.0
2020-12-31 11:15:00,46.21,46.22,46.16,46.19,15779.0,41.9797,41.9888,41.9343,41.9616,15779.0
2020-12-31 11:20:00,46.19,46.2,46.18,46.2,4430.0,41.9616,41.9707,41.9525,41.9707,4430.0
2020-12-31 11:25:00,46.2,46.2,46.16,46.17,15916.0,41.9707,41.9707,41.9343,41.9434,15916.0
2020-12-31 11:30:00,46.16,46.18,46.15,46.17,22693.0,41.9343,41.9525,41.9252,41.9434,22693.0
2020-12-31 11:35:00,46.18,46.18,46.15,46.16,5545.0,41.9525,41.9525,41.9252,41.9343,5545.0
2020-12-31 11:40:00,46.16,46.18,46.14,46.18,4957.0,41.9343,41.9525,41.9161,41.9525,4957.0
2020-12-31 11:45:00,46.17,46.17,46.12,46.13,5362.0,41.9434,41.9434,41.898,41.9071,5362.0
2020-12-31 11:50:00,46.13,46.18,46.13,46.16,10756.0,41.9071,41.9525,41.9071,41.9343,10756.0
2020-12-31 11:55:00,46.17,46.24,46.16,46.24,28152.0,41.9434,42.007,41.9343,42.007,28152.0
2020-12-31 12:00:00,46.24,46.25,46.21,46.23,15178.0,42.007,42.0161,41.9797,41.9979,15178.0
2020-12-31 12:05:00,46.24,46.26,46.23,46.23,9736.0,42.007,42.0252,41.9979,41.9979,9736.0
2020-12-31 12:10:00,46.25,46.28,46.23,46.25,11764.0,42.0161,42.0433,41.9979,42.0161,11764.0
2020-12-31 12:15:00,46.25,46.26,46.22,46.25,8068.0,42.0161,42.0252,41.9888,42.0161,8068.0
2020-12-31 12:20:00,46.25,46.28,46.25,46.28,11802.0,42.0161,42.0433,42.0161,42.0433,11802.0
2020-12-31 12:25:00,46.28,46.32,46.28,46.32,13009.0,42.0433,42.0797,42.0433,42.0797,13009.0
2020-12-31 12:30:00,46.31,46.34,46.3,46.33,10490.0,42.0706,42.0978,42.0615,42.0888,10490.0
2020-12-31 12:35:00,46.33,46.37,46.33,46.34,13976.0,42.0888,42.1251,42.0888,42.0978,13976.0
2020-12-31 12:40:00,46.34,46.35,46.29,46.34,15419.0,42.0978,42.1069,42.0524,42.0978,15419.0
2020-12-31 12:45:00,46.35,46.38,46.35,46.37,12924.0,42.1069,42.1342,42.1069,42.1251,12924.0
2020-12-31 12:50:00,46.36,46.37,46.33,46.34,6283.0,42.116,42.1251,42.0888,42.0978,6283.0
2020-12-31 12:55:00,46.35,46.38,46.35,46.36,8023.0,42.1069,42.1342,42.1069,42.116,8023.0
2020-12-31 13:00:00,46.37,46.38,46.35,46.35,4902.0,42.1251,42.1342,42.1069,42.1069,4902.0
2020-12-31 13:05:00,46.36,46.36,46.32,46.32,6428.0,42.116,42.116,42.0797,42.0797,6428.0
2020-12-31 13:10:00,46.32,46.33,46.3,46.33,3898.0,42.0797,42.0888,42.0615,42.0888,3898.0
2020-12-31 13:15:00,46.32,46.33,46.28,46.28,4692.0,42.0797,42.0888,42.0433,42.0433,4692.0
2020-12-31 13:20:00,46.29,46.29,46.23,46.23,19472.0,42.0524,42.0524,41.9979,41.9979,19472.0
2020-12-31 13:25:00,46.22,46.27,46.21,46.27,5486.0,41.9888,42.0342,41.9797,42.0342,5486.0
2020-12-31 13:30:00,46.27,46.27,46.25,46.26,7866.0,42.0342,42.0342,42.0161,42.0252,7866.0
2020-12-31 13:35:00,46.25,46.25,46.22,46.25,5131.0,42.0161,42.0161,41.9888,42.0161,5131.0
2020-12-31 13:40:00,46.24,46.24,46.2,46.22,5873.0,42.007,42.007,41.9707,41.9888,5873.0
2020-12-31 13:45:00,46.22,46.25,46.22,46.24,5986.0,41.9888,42.0161,41.9888,42.007,5986.0
2020-12-31 13:50:00,46.23,46.24,46.22,46.23,7786.0,41.9979,42.007,41.9888,41.9979,7786.0
2020-12-31 13:55:00,46.23,46.29,46.22,46.29,10315.0,41.9979,42.0524,41.9888,42.0524,10315.0
2020-12-31 14:00:00,46.29,46.32,46.27,46.31,12941.0,42.0524,42.0797,42.0342,42.0706,12941.0
2020-12-31 14:05:00,46.31,46.32,46.25,46.3,13469.0,42.0706,42.0797,42.0161,42.0615,13469.0
2020-12-31 14:10:00,46.3,46.36,46.29,46.36,12317.0,42.0615,42.116,42.0524,42.116,12317.0
2020-12-31 14:15:00,46.36,46.45,46.36,46.41,18923.0,42.116,42.1978,42.116,42.1614,18923.0
2020-12-31 14:20:00,46.42,46.45,46.41,46.43,19094.0,42.1705,42.1978,42.1614,42.1796,19094.0
2020-12-31 14:25:00,46.43,46.46,46.41,46.46,10013.0,42.1796,42.2069,42.1614,42.2069,10013.0
2020-12-31 14:30:00,46.46,46.56,46.45,46.54,40684.0,42.2069,42.2977,42.1978,42.2795,40684.0
2020-12-31 14:35:00,46.54,46.58,46.52,46.58,14378.0,42.2795,42.3159,42.2614,42.3159,14378.0
2020-12-31 14:40:00,46.58,46.58,46.53,46.55,11803.0,42.3159,42.3159,42.2704,42.2886,11803.0
2020-12-31 14:45:00,46.55,46.56,46.49,46.49,7226.0,42.2886,42.2977,42.2341,42.2341,7226.0
2020-12-31 14:50:00,46.5,46.51,46.44,46.47,11513.0,42.2432,42.2523,42.1887,42.2159,11513.0
2020-12-31 14:55:00,46.47,46.48,46.45,46.46,7530.0,42.2159,42.225,42.1978,42.2069,7530.0
2020-12-31 15:00:00,46.46,46.47,46.44,46.44,12789.0,42.2069,42.2159,42.1887,42.1887,12789.0
2020-12-31 15:05:00,46.45,46.51,46.45,46.5,10266.0,42.1978,42.2523,42.1978,42.2432,10266.0
2020-12-31 15:10:00,46.48,46.54,46.47,46.52,15887.0,42.225,42.2795,42.2159,42.2614,15887.0
2020-12-31 15:15:00,46.53,46.56,46.52,46.55,12597.0,42.2704,42.2977,42.2614,42.2886,12597.0
2020-12-31 15:20:00,46.55,46.57,46.52,46.54,10846.0,42.2886,42.3068,42.2614,42.2795,10846.0
2020-12-31 15:25:00,46.55,46.56,46.52,46.53,13763.0,42.2886,42.2977,42.2614,42.2704,13763.0
2020-12-31 15:30:00,46.53,46.57,46.53,46.56,13123.0,42.2704,42.3068,42.2704,42.2977,13123.0
2020-12-31 15:35:00,46.57,46.62,46.54,46.55,17879.0,42.3068,42.3522,42.2795,42.2886,17879.0
2020-12-31 15:40:00,46.54,46.57,46.51,46.54,28112.0,42.2795,42.3068,42.2523,42.2795,28112.0
2020-12-31 15:45:00,46.55,46.62,46.54,46.56,35456.0,42.2886,42.3522,42.2795,42.2977,35456.0
2020-12-31 15:50:00,46.58,46.65,46.57,46.59,64572.0,42.3159,42.3795,42.3068,42.3249,64572.0
2020-12-31 15:55:00,46.58,46.64,46.55,46.58,165843.0,42.3159,42.3704,42.2886,42.3159,165843.0
2021-01-04 09:30:00,46.61,46.8,46.54,46.7,90359.0,42.3431,42.5157,42.2795,42.4249,90359.0
2021-01-04 09:35:00,46.71,46.93,46.67,46.87,57649.0,42.434,42.6338,42.3976,42.5793,57649.0
2021-01-04 09:40:00,46.87,47.0,46.83,46.99,35823.0,42.5793,42.6974,42.543,42.6883,35823.0
2021-01-04 09:45:00,46.97,47.02,46.81,46.82,40401.0,42.6702,42.7156,42.5248,42.5339,40401.0
2021-01-04 09:50:00,46.8,46.87,46.71,46.83,88320.0,42.5157,42.5793,42.434,42.543,88320.0
2021-01-04 09:55:00,46.86,46.98,46.83,46.97,45930.0,42.5702,42.6792,42.543,42.6702,45930.0
2021-01-04 10:00:00,46.98,47.03,46.91,46.96,95187.0,42.6792,42.7247,42.6157,42.6611,95187.0
2021-01-04 10:05:00,46.95,47.0,46.86,46.98,47690.0,42.652,42.6974,42.5702,42.6792,47690.0
2021-01-04 10:10:00,46.98,47.09,46.98,47.05,39714.0,42.6792,42.7792,42.6792,42.7428,39714.0
2021-01-04 10:15:00,47.05,47.16,47.01,47.08,110082.0,42.7428,42.8428,42.7065,42.7701,110082.0
2021-01-04 10:20:00,47.08,47.12,47.01,47.05,83665.0,42.7701,42.8064,42.7065,42.7428,83665.0
2021-01-04 10:25:00,47.04,47.23,47.02,47.21,50385.0,42.7338,42.9064,42.7156,42.8882,50385.0
2021-01-04 10:30:00,47.2,47.21,47.07,47.07,58412.0,42.8791,42.8882,42.761,42.761,58412.0
2021-01-04 10:35:00,47.06,47.1,46.9,46.99,140600.0,42.7519,42.7883,42.6066,42.6883,140600.0
2021-01-04 10:40:00,46.99,47.09,46.97,47.07,47904.0,42.6883,42.7792,42.6702,42.761,47904.0
2021-01-04 10:45:00,47.06,47.07,46.96,47.0,54364.0,42.7519,42.761,42.6611,42.6974,54364.0
2021-01-04 10:50:00,46.99,47.01,46.73,46.73,115791.0,42.6883,42.7065,42.4521,42.4521,115791.0
2021-01-04 10:55:00,46.75,46.8,46.64,46.77,65256.0,42.4703,42.5157,42.3704,42.4885,65256.0
2021-01-04 11:00:00,46.77,46.84,46.62,46.7,82175.0,42.4885,42.5521,42.3522,42.4249,82175.0
2021-01-04 11:05:00,46.71,46.75,46.52,46.53,63720.0,42.434,42.4703,42.2614,42.2704,63720.0
2021-01-04 11:10:00,46.53,46.76,46.52,46.76,50524.0,42.2704,42.4794,42.2614,42.4794,50524.0
2021-01-04 11:15:00,46.75,46.86,46.72,46.84,55128.0,42.4703,42.5702,42.443,42.5521,55128.0
2021-01-04 11:20:00,46.83,46.86,46.77,46.82,31152.0,42.543,42.5702,42.4885,42.5339,31152.0
2021-01-04 11:25:00,46.82,46.9,46.79,46.9,95041.0,42.5339,42.6066,42.5066,42.6066,95041.0
2021-01-04 11:30:00,46.9,46.96,46.81,46.94,77208.0,42.6066,42.6611,42.5248,42.6429,77208.0
2021-01-04 11:35:00,46.95,46.97,46.87,46.95,50191.0,42.652,42.6702,42.5793,42.652,50191.0
2021-01-04 11:40:00,46.94,46.98,46.91,46.95,87748.0,42.6429,42.6792,42.6157,42.652,87748.0
2021-01-04 11:45:00,46.95,46.96,46.75,46.82,32660.0,42.652,42.6611,42.4703,42.5339,32660.0
2021-01-04 11:50:00,46.83,46.9,46.72,46.72,29762.0,42.543,42.6066,42.443,42.443,29762.0
2021-01-04 11:55:00,46.72,46.72,46.53,46.59,25227.0,42.443,42.443,42.2704,42.3249,25227.0
2021-01-04 12:00:00,46.59,46.7,46.56,46.62,18889.0,42.3249,42.4249,42.2977,42.3522,18889.0
2021-01-04 12:05:00,46.64,46.68,46.56,46.57,23954.0,42.3704,42.4067,42.2977,42.3068,23954.0
2021-01-04 12:10:00,46.58,46.62,46.43,46.43,32066.0,42.3159,42.3522,42.1796,42.1796,32066.0
2021-01-04 12:15:00,46.44,46.53,46.4,46.46,32705.0,42.1887,42.2704,42.1523,42.2069,32705.0
2021-01-04 12:20:00,46.46,46.47,46.39,46.44,26005.0,42.2069,42.2159,42.1433,42.1887,26005.0
2021-01-04 12:25:00,46.41,46.47,46.37,46.38,56052.0,42.1614,42.2159,42.1251,42.1342,56052.0
2021-01-04 12:30:00,46.37,46.38,46.27,46.36,41426.0,42.1251,42.1342,42.0342,42.116,41426.0
2021-01-04 12:35:00,46.36,46.36,46.22,46.26,18967.0,42.116,42.116,41.9888,42.0252,18967.0
2021-01-04 12:40:00,46.24,46.24,46.13,46.14,32741.0,42.007,42.007,41.9071,41.9161,32741.0
2021-01-04 12:45:00,46.13,46.17,46.1,46.12,27785.0,41.9071,41.9434,41.8798,41.898,27785.0
2021-01-04 12:50:00,46.13,46.24,46.13,46.24,25287.0,41.9071,42.007,41.9071,42.007,25287.0
2021-01-04 12:55:00,46.24,46.27,46.2,46.24,38071.0,42.007,42.0342,41.9707,42.007,38071.0
2021-01-04 13:00:00,46.24,46.28,46.2,46.23,19475.0,42.007,42.0433,41.9707,41.9979,19475.0
2021-01-04 13:05:00,46.24,46.33,46.23,46.33,16989.0,42.007,42.0888,41.9979,42.0888,16989.0
2021-01-04 13:10:00,46.33,46.42,46.3,46.41,40137.0,42.0888,42.1705,42.0615,42.1614,40137.0
2021-01-04 13:15:00,46.41,46.47,46.41,46.47,16440.0,42.1614,42.2159,42.1614,42.2159,16440.0
2021-01-04 13:20:00,46.48,46.59,46.45,46.59,15404.0,42.225,42.3249,42.1978,42.3249,15404.0
2021-01-04 13:25:00,46.59,46.63,46.56,46.59,36229.0,42.3249,42.3613,42.2977,42.3249,36229.0
2021-01-04 13:30:00,46.59,46.6,46.36,46.36,36859.0,42.3249,42.334,42.116,42.116,36859.0
2021-01-04 13:35:00,46.37,46.42,46.36,46.37,22853.0,42.1251,42.1705,42.116,42.1251,22853.0
2021-01-04 13:40:00,46.37,46.47,46.3,46.31,27289.0,42.1251,42.2159,42.0615,42.0706,27289.0
2021-01-04 13:45:00,46.31,46.43,46.3,46.43,25224.0,42.0706,42.1796,42.0615,42.1796,25224.0
2021-01-04 13:50:00,46.43,46.5,46.41,46.46,31509.0,42.1796,42.2432,42.1614,42.2069,31509.0
2021-01-04 13:55:00,46.45,46.47,46.44,46.46,25409.0,42.1978,42.2159,42.1887,42.2069,25409.0
2021-01-04 14:00:00,46.45,46.46,46.34,46.38,18786.0,42.1978,42.2069,42.0978,42.1342,18786.0
2021-01-04 14:05:00,46.39,46.4,46.21,46.24,21380.0,42.1433,42.1523,41.9797,42.007,21380.0
2021-01-04 14:10:00,46.23,46.24,46.18,46.2,25486.0,41.9979,42.007,41.9525,41.9707,25486.0
2021-01-04 14:15:00,46.21,46.25,46.12,46.13,45249.0,41.9797,42.0161,41.898,41.9071,45249.0
2021-01-04 14:20:00,46.13,46.18,46.11,46.18,25780.0,41.9071,41.9525,41.8889,41.9525,25780.0
2021-01-04 14:25:00,46.17,46.18,46.07,46.09,53059.0,41.9434,41.9525,41.8526,41.8707,53059.0
2021-01-04 14:30:00,46.08,46.09,45.94,45.95,37236.0,41.8616,41.8707,41.7345,41.7435,37236.0
2021-01-04 14:35:00,45.96,46.02,45.92,46.0,30326.0,41.7526,41.8071,41.7163,41.789,30326.0
2021-01-04 14:40:00,45.99,46.02,45.94,45.96,24391.0,41.7799,41.8071,41.7345,41.7526,24391.0
2021-01-04 14:45:00,45.96,45.99,45.9,45.91,46729.0,41.7526,41.7799,41.6981,41.7072,46729.0
2021-01-04 14:50:00,45.91,46.0,45.91,45.99,21145.0,41.7072,41.789,41.7072,41.7799,21145.0
2021-01-04 14:55:00,45.98,46.13,45.96,46.1,54200.0,41.7708,41.9071,41.7526,41.8798,54200.0
2021-01-04 15:00:00,46.1,46.16,46.0,46.01,33422.0,41.8798,41.9343,41.789,41.798,33422.0
2021-01-04 15:05:00,46.02,46.14,46.02,46.07,22312.0,41.8071,41.9161,41.8071,41.8526,22312.0
2021-01-04 15:10:00,46.08,46.08,45.99,46.01,36302.0,41.8616,41.8616,41.7799,41.798,36302.0
2021-01-04 15:15:00,46.01,46.04,45.96,45.99,21037.0,41.798,41.8253,41.7526,41.7799,21037.0
2021-01-04 15:20:00,46.0,46.07,45.98,46.06,22154.0,41.789,41.8526,41.7708,41.8435,22154.0
2021-01-04 15:25:00,46.08,46.08,46.02,46.03,23644.0,41.8616,41.8616,41.8071,41.8162,23644.0
2021-01-04 15:30:00,46.02,46.11,45.97,46.07,43515.0,41.8071,41.8889,41.7617,41.8526,43515.0
2021-01-04 15:35:00,46.07,46.13,46.02,46.12,48778.0,41.8526,41.9071,41.8071,41.898,48778.0
2021-01-04 15:40:00,46.12,46.21,46.11,46.18,56362.0,41.898,41.9797,41.8889,41.9525,56362.0
2021-01-04 15:45:00,46.18,46.31,46.14,46.31,81989.0,41.9525,42.0706,41.9161,42.0706,81989.0
2021-01-04 15:50:00,46.32,46.34,46.19,46.19,87051.0,42.0797,42.0978,41.9616,41.9616,87051.0
2021-01-04 15:55:00,46.2,46.22,46.07,46.19,193913.0,41.9707,41.9888,41.8526,41.9616,193913.0
2021-01-05 09:30:00,46.02,46.54,46.02,46.47,41279.0,41.8071,42.2795,41.8071,42.2159,41279.0
2021-01-05 09:35:00,46.44,46.58,46.35,46.55,28118.0,42.1887,42.3159,42.1069,42.2886,28118.0
2021-01-05 09:40:00,46.57,46.69,46.5,46.53,20252.0,42.3068,42.4158,42.2432,42.2704,20252.0
2021-01-05 09:45:00,46.55,46.63,46.45,46.62,92042.0,42.2886,42.3613,42.1978,42.3522,92042.0
2021-01-05 09:50:00,46.6,46.65,46.54,46.59,59464.0,42.334,42.3795,42.2795,42.3249,59464.0
2021-01-05 09:55:00,46.6,46.68,46.57,46.58,34186.0,42.334,42.4067,42.3068,42.3159,34186.0
2021-01-05 10:00:00,46.59,46.8,46.59,46.74,45681.0,42.3249,42.5157,42.3249,42.4612,45681.0
2021-01-05 10:05:00,46.75,46.77,46.46,46.47,30910.0,42.4703,42.4885,42.2069,42.2159,30910.0
2021-01-05 10:10:00,46.47,46.6,46.47,46.57,27998.0,42.2159,42.334,42.2159,42.3068,27998.0
2021-01-05 10:15:00,46.56,46.65,46.56,46.6,42213.0,42.2977,42.3795,42.2977,42.334,42213.0
2021-01-05 10:20:00,46.59,46.71,46.58,46.68,40168.0,42.3249,42.434,42.3159,42.4067,40168.0
2021-01-05 10:25:00,46.69,46.69,46.55,46.57,38209.0,42.4158,42.4158,42.2886,42.3068,38209.0
2021-01-05 10:30:00,46.58,46.59,46.46,46.48,35616.0,42.3159,42.3249,42.2069,42.225,35616.0
2021-01-05 10:35:00,46.48,46.56,46.44,46.44,42214.0,42.225,42.2977,42.1887,42.1887,42214.0
2021-01-05 10:40:00,46.45,46.51,46.41,46.46,77936.0,42.1978,42.2523,42.1614,42.2069,77936.0
2021-01-05 10:45:00,46.46,46.78,46.45,46.76,127896.0,42.2069,42.4976,42.1978,42.4794,127896.0
2021-01-05 10:50:00,46.76,46.98,46.76,46.92,79412.0,42.4794,42.6792,42.4794,42.6247,79412.0
2021-01-05 10:55:00,46.93,46.97,46.87,46.91,77452.0,42.6338,42.6702,42.5793,42.6157,77452.0
2021-01-05 11:00:00,46.9,46.91,46.79,46.82,33026.0,42.6066,42.6157,42.5066,42.5339,33026.0
2021-01-05 11:05:00,46.82,46.83,46.7,46.73,20867.0,42.5339,42.543,42.4249,42.4521,20867.0
2021-01-05 11:10:00,46.73,46.8,46.73,46.77,37386.0,42.4521,42.5157,42.4521,42.4885,37386.0
2021-01-05 11:15:00,46.77,46.88,46.73,46.88,24365.0,42.4885,42.5884,42.4521,42.5884,24365.0
2021-01-05 11:20:00,46.88,46.93,46.86,46.9,37316.0,42.5884,42.6338,42.5702,42.6066,37316.0
2021-01-05 11:25:00,46.9,47.03,46.89,47.0,38801.0,42.6066,42.7247,42.5975,42.6974,38801.0
2021-01-05 11:30:00,46.99,47.04,46.95,47.04,39198.0,42.6883,42.7338,42.652,42.7338,39198.0
2021-01-05 11:35:00,47.05,47.05,47.0,47.02,24303.0,42.7428,42.7428,42.6974,42.7156,24303.0
2021-01-05 11:40:00,47.02,47.07,47.0,47.07,33089.0,42.7156,42.761,42.6974,42.761,33089.0
2021-01-05 11:45:00,47.07,47.1,46.98,47.01,36363.0,42.761,42.7883,42.6792,42.7065,36363.0
2021-01-05 11:50:00,47.02,47.12,47.01,47.08,31992.0,42.7156,42.8064,42.7065,42.7701,31992.0
2021-01-05 11:55:00,47.09,47.13,47.06,47.07,30412.0,42.7792,42.8155,42.7519,42.761,30412.0
2021-01-05 12:00:00,47.07,47.15,47.07,47.1,22863.0,42.761,42.8337,42.761,42.7883,22863.0
2021-01-05 12:05:00,47.09,47.22,47.09,47.14,23537.0,42.7792,42.8973,42.7792,42.8246,23537.0
2021-01-05 12:10:00,47.15,47.23,47.12,47.17,54439.0,42.8337,42.9064,42.8064,42.8519,54439.0
2021-01-05 12:15:00,47.18,47.23,47.15,47.16,20158.0,42.8609,42.9064,42.8337,42.8428,20158.0
2021-01-05 12:20:00,47.16,47.17,47.13,47.16,21568.0,42.8428,42.8519,42.8155,42.8428,21568.0
2021-01-05 12:25:00,47.16,47.2,47.14,47.16,26475.0,42.8428,42.8791,42.8246,42.8428,26475.0
2021-01-05 12:30:00,47.16,47.19,47.13,47.14,25709.0,42.8428,42.87,42.8155,42.8246,25709.0
2021-01-05 12:35:00,47.14,47.24,47.13,47.23,15294.0,42.8246,42.9154,42.8155,42.9064,15294.0
2021-01-05 12:40:00,47.24,47.27,47.2,47.22,20101.0,42.9154,42.9427,42.8791,42.8973,20101.0
2021-01-05 12:45:00,47.21,47.23,47.17,47.2,26022.0,42.8882,42.9064,42.8519,42.8791,26022.0
2021-01-05 12:50:00,47.21,47.3,47.21,47.29,28553.0,42.8882,42.97,42.8882,42.9609,28553.0
2021-01-05 12:55:00,47.3,47.32,47.24,47.3,21354.0,42.97,42.9881,42.9154,42.97,21354.0
2021-01-05 13:00:00,47.3,47.36,47.29,47.34,24520.0,42.97,43.0245,42.9609,43.0063,24520.0
2021-01-05 13:05:00,47.34,47.34,47.27,47.28,16773.0,43.0063,43.0063,42.9427,42.9518,16773.0
2021-01-05 13:10:00,47.29,47.3,47.23,47.23,20683.0,42.9609,42.97,42.9064,42.9064,20683.0
2021-01-05 13:15:00,47.23,47.28,47.21,47.26,15131.0,42.9064,42.9518,42.8882,42.9336,15131.0
2021-01-05 13:20:00,47.26,47.34,47.26,47.34,29068.0,42.9336,43.0063,42.9336,43.0063,29068.0
2021-01-05 13:25:00,47.34,47.38,47.3,47.37,35509.0,43.0063,43.0426,42.97,43.0335,35509.0
2021-01-05 13:30:00,47.37,47.4,47.27,47.27,27386.0,43.0335,43.0608,42.9427,42.9427,27386.0
2021-01-05 13:35:00,47.25,47.28,47.22,47.23,16612.0,42.9245,42.9518,42.8973,42.9064,16612.0
2021-01-05 13:40:00,47.23,47.25,47.19,47.23,25740.0,42.9064,42.9245,42.87,42.9064,25740.0
2021-01-05 13:45:00,47.23,47.28,47.21,47.28,42144.0,42.9064,42.9518,42.8882,42.9518,42144.0
2021-01-05 13:50:00,47.28,47.3,47.25,47.28,32874.0,42.9518,42.97,42.9245,42.9518,32874.0
2021-01-05 13:55:00,47.28,47.31,47.26,47.3,23472.0,42.9518,42.979,42.9336,42.97,23472.0
2021-01-05 14:00:00,47.31,47.45,47.3,47.44,40485.0,42.979,43.1062,42.97,43.0971,40485.0
2021-01-05 14:05:00,47.45,47.5,47.4,47.43,44286.0,43.1062,43.1516,43.0608,43.0881,44286.0
2021-01-05 14:10:00,47.44,47.52,47.43,47.52,42270.0,43.0971,43.1698,43.0881,43.1698,42270.0
2021-01-05 14:15:00,47.52,47.54,47.44,47.46,38566.0,43.1698,43.188,43.0971,43.1153,38566.0
2021-01-05 14:20:00,47.46,47.51,47.45,47.5,28648.0,43.1153,43.1607,43.1062,43.1516,28648.0
2021-01-05 14:25:00,47.51,47.52,47.47,47.52,24970.0,43.1607,43.1698,43.1244,43.1698,24970.0
2021-01-05 14:30:00,47.52,47.55,47.5,47.53,56207.0,43.1698,43.1971,43.1516,43.1789,56207.0
2021-01-05 14:35:00,47.53,47.53,47.4,47.4,33725.0,43.1789,43.1789,43.0608,43.0608,33725.0
2021-01-05 14:40:00,47.4,47.44,47.36,47.36,42883.0,43.0608,43.0971,43.0245,43.0245,42883.0
2021-01-05 14:45:00,47.37,47.49,47.37,47.44,38382.0,43.0335,43.1426,43.0335,43.0971,38382.0
2021-01-05 14:50:00,47.44,47.45,47.39,47.4,34723.0,43.0971,43.1062,43.0517,43.0608,34723.0
2021-01-05 14:55:00,47.41,47.41,47.35,47.36,97235.0,43.0699,43.0699,43.0154,43.0245,97235.0
2021-01-05 15:00:00,47.36,47.46,47.35,47.45,47251.0,43.0245,43.1153,43.0154,43.1062,47251.0
2021-01-05 15:05:00,47.45,47.47,47.43,47.47,30313.0,43.1062,43.1244,43.0881,43.1244,30313.0
2021-01-05 15:10:00,47.48,47.55,47.47,47.52,50648.0,43.1335,43.1971,43.1244,43.1698,50648.0
2021-01-05 15:15:00,47.51,47.53,47.48,47.5,61443.0,43.1607,43.1789,43.1335,43.1516,61443.0
2021-01-05 15:20:00,47.5,47.5,47.4,47.41,67932.0,43.1516,43.1516,43.0608,43.0699,67932.0
2021-01-05 15:25:00,47.41,47.41,47.31,47.34,56795.0,43.0699,43.0699,42.979,43.0063,56795.0
2021-01-05 15:30:00,47.33,47.39,47.31,47.37,70907.0,42.9972,43.0517,42.979,43.0335,70907.0
2021-01-05 15:35:00,47.37,47.42,47.33,47.41,117442.0,43.0335,43.079,42.9972,43.0699,117442.0
2021-01-05 15:40:00,47.41,47.43,47.39,47.43,104872.0,43.0699,43.0881,43.0517,43.0881,104872.0
2021-01-05 15:45:00,47.44,47.51,47.41,47.51,180541.0,43.0971,43.1607,43.0699,43.1607,180541.0
2021-01-05 15:50:00,47.51,47.54,47.46,47.47,253898.0,43.1607,43.188,43.1153,43.1244,253898.0
2021-01-05 15:55:00,47.46,47.54,47.33,47.53,613752.0,43.1153,43.188,42.9972,43.1789,613752.0
2021-01-06 09:30:00,48.0,48.92,47.84,48.9,271886.0,43.6059,44.4417,43.4605,44.4235,271886.0
2021-01-06 09:35:00,48.89,49.54,48.87,49.38,128885.0,44.4144,45.0049,44.3962,44.8595,128885.0
2021-01-06 09:40:00,49.38,49.62,49.33,49.53,88670.0,44.8595,45.0776,44.8141,44.9958,88670.0
2021-01-06 09:45:00,49.53,49.61,49.46,49.54,104797.0,44.9958,45.0685,44.9322,45.0049,104797.0
2021-01-06 09:50:00,49.56,49.82,49.55,49.78,127428.0,45.0231,45.2593,45.014,45.2229,127428.0
2021-01-06 09:55:00,49.75,49.89,49.6,49.85,109656.0,45.1957,45.3229,45.0594,45.2865,109656.0
2021-01-06 10:00:00,49.86,50.12,49.85,49.97,201563.0,45.2956,45.5318,45.2865,45.3955,201563.0
2021-01-06 10:05:00,49.97,50.0,49.8,49.8,133724.0,45.3955,45.4228,45.2411,45.2411,133724.0
2021-01-06 10:10:00,49.79,49.96,49.78,49.94,67267.0,45.232,45.3864,45.2229,45.3683,67267.0
2021-01-06 10:15:00,49.97,50.05,49.89,49.93,55849.0,45.3955,45.4682,45.3229,45.3592,55849.0
2021-01-06 10:20:00,49.94,50.03,49.88,49.99,62285.0,45.3683,45.45,45.3138,45.4137,62285.0
2021-01-06 10:25:00,49.99,50.11,49.94,50.05,75901.0,45.4137,45.5227,45.3683,45.4682,75901.0
2021-01-06 10:30:00,50.06,50.18,50.05,50.14,95343.0,45.4773,45.5863,45.4682,45.55,95343.0
2021-01-06 10:35:00,50.14,50.22,50.07,50.09,75194.0,45.55,45.6226,45.4864,45.5045,75194.0
2021-01-06 10:40:00,50.09,50.12,49.99,50.08,64265.0,45.5045,45.5318,45.4137,45.4955,64265.0
2021-01-06 10:45:00,50.08,50.14,50.04,50.09,66545.0,45.4955,45.55,45.4591,45.5045,66545.0
2021-01-06 10:50:00,50.09,50.1,50.01,50.01,51023.0,45.5045,45.5136,45.4319,45.4319,51023.0
2021-01-06 10:55:00,50.0,50.01,49.88,49.97,52386.0,45.4228,45.4319,45.3138,45.3955,52386.0
2021-01-06 11:00:00,49.97,50.02,49.96,49.99,46292.0,45.3955,45.441,45.3864,45.4137,46292.0
2021-01-06 11:05:00,49.99,50.06,49.92,49.95,73930.0,45.4137,45.4773,45.3501,45.3774,73930.0
2021-01-06 11:10:00,49.94,50.05,49.92,50.02,49601.0,45.3683,45.4682,45.3501,45.441,49601.0
2021-01-06 11:15:00,50.02,50.09,50.02,50.06,59815.0,45.441,45.5045,45.441,45.4773,59815.0
2021-01-06 11:20:00,50.06,50.26,50.05,50.25,80579.0,45.4773,45.659,45.4682,45.6499,80579.0
2021-01-06 11:25:00,50.24,50.25,50.06,50.06,53996.0,45.6408,45.6499,45.4773,45.4773,53996.0
2021-01-06 11:30:00,50.06,50.11,49.97,49.98,46608.0,45.4773,45.5227,45.3955,45.4046,46608.0
2021-01-06 11:35:00,49.97,49.97,49.79,49.87,68998.0,45.3955,45.3955,45.232,45.3047,68998.0
2021-01-06 11:40:00,49.87,49.92,49.83,49.91,41256.0,45.3047,45.3501,45.2683,45.341,41256.0
2021-01-06 11:45:00,49.92,50.04,49.9,50.02,42882.0,45.3501,45.4591,45.3319,45.441,42882.0
2021-01-06 11:50:00,50.03,50.05,49.94,49.98,48871.0,45.45,45.4682,45.3683,45.4046,48871.0
2021-01-06 11:55:00,49.98,49.99,49.87,49.89,41734.0,45.4046,45.4137,45.3047,45.3229,41734.0
2021-01-06 12:00:00,49.89,49.98,49.87,49.93,31276.0,45.3229,45.4046,45.3047,45.3592,31276.0
2021-01-06 12:05:00,49.93,49.93,49.79,49.8,29768.0,45.3592,45.3592,45.232,45.2411,29768.0
2021-01-06 12:10:00,49.8,49.88,49.77,49.85,105637.0,45.2411,45.3138,45.2138,45.2865,105637.0
2021-01-06 12:15:00,49.84,49.89,49.82,49.85,54645.0,45.2774,45.3229,45.2593,45.2865,54645.0
2021-01-06 12:20:00,49.86,49.9,49.82,49.86,37537.0,45.2956,45.3319,45.2593,45.2956,37537.0
2021-01-06 12:25:00,49.87,49.91,49.85,49.87,37174.0,45.3047,45.341,45.2865,45.3047,37174.0
2021-01-06 12:30:00,49.86,49.9,49.83,49.83,33317.0,45.2956,45.3319,45.2683,45.2683,33317.0
2021-01-06 12:35:00,49.84,49.91,49.84,49.89,38072.0,45.2774,45.341,45.2774,45.3229,38072.0
2021-01-06 12:40:00,49.89,49.93,49.86,49.9,55720.0,45.3229,45.3592,45.2956,45.3319,55720.0
2021-01-06 12:45:00,49.91,49.99,49.89,49.96,82258.0,45.341,45.4137,45.3229,45.3864,82258.0
2021-01-06 12:50:00,49.97,49.98,49.93,49.98,38157.0,45.3955,45.4046,45.3592,45.4046,38157.0
2021-01-06 12:55:00,49.98,49.99,49.94,49.97,35802.0,45.4046,45.4137,45.3683,45.3955,35802.0
2021-01-06 13:00:00,49.97,50.03,49.96,49.98,37201.0,45.3955,45.45,45.3864,45.4046,37201.0
2021-01-06 13:05:00,49.98,50.02,49.93,49.97,48729.0,45.4046,45.441,45.3592,45.3955,48729.0
2021-01-06 13:10:00,49.97,50.0,49.91,49.98,91508.0,45.3955,45.4228,45.341,45.4046,91508.0
2021-01-06 13:15:00,49.98,50.01,49.93,49.95,41659.0,45.4046,45.4319,45.3592,45.3774,41659.0
2021-01-06 13:20:00,49.96,49.96,49.86,49.91,35421.0,45.3864,45.3864,45.2956,45.341,35421.0
2021-01-06 13:25:00,49.9,49.93,49.84,49.91,60395.0,45.3319,45.3592,45.2774,45.341,60395.0
2021-01-06 13:30:00,49.91,49.96,49.88,49.9,40030.0,45.341,45.3864,45.3138,45.3319,40030.0
2021-01-06 13:35:00,49.89,49.93,49.86,49.9,30579.0,45.3229,45.3592,45.2956,45.3319,30579.0
2021-01-06 13:40:00,49.9,49.98,49.88,49.94,40015.0,45.3319,45.4046,45.3138,45.3683,40015.0
2021-01-06 13:45:00,49.95,49.97,49.9,49.91,36761.0,45.3774,45.3955,45.3319,45.341,36761.0
2021-01-06 13:50:00,49.91,49.93,49.85,49.86,35366.0,45.341,45.3592,45.2865,45.2956,35366.0
2021-01-06 13:55:00,49.88,49.94,49.86,49.92,37162.0,45.3138,45.3683,45.2956,45.3501,37162.0
2021-01-06 14:00:00,49.92,49.98,49.92,49.93,32949.0,45.3501,45.4046,45.3501,45.3592,32949.0
2021-01-06 14:05:00,49.94,49.98,49.93,49.96,41886.0,45.3683,45.4046,45.3592,45.3864,41886.0
2021-01-06 14:10:00,49.96,50.04,49.95,49.97,65706.0,45.3864,45.4591,45.3774,45.3955,65706.0
2021-01-06 14:15:00,49.97,49.97,49.75,49.82,58728.0,45.3955,45.3955,45.1957,45.2593,58728.0
2021-01-06 14:20:00,49.81,49.85,49.77,49.79,33241.0,45.2502,45.2865,45.2138,45.232,33241.0
2021-01-06 14:25:00,49.79,49.8,49.68,49.75,53322.0,45.232,45.2411,45.1321,45.1957,53322.0
2021-01-06 14:30:00,49.74,49.88,49.72,49.78,150466.0,45.1866,45.3138,45.1684,45.2229,150466.0
2021-01-06 14:35:00,49.77,49.86,49.64,49.65,52653.0,45.2138,45.2956,45.0957,45.1048,52653.0
2021-01-06 14:40:00,49.63,49.76,49.58,49.69,41731.0,45.0867,45.2048,45.0412,45.1412,41731.0
2021-01-06 14:45:00,49.68,49.69,49.37,49.41,52788.0,45.1321,45.1412,44.8505,44.8868,52788.0
2021-01-06 14:50:00,49.42,49.55,49.34,49.54,96225.0,44.8959,45.014,44.8232,45.0049,96225.0
2021-01-06 14:55:00,49.54,49.78,49.54,49.77,156580.0,45.0049,45.2229,45.0049,45.2138,156580.0
2021-01-06 15:00:00,49.77,49.77,49.55,49.6,111023.0,45.2138,45.2138,45.014,45.0594,111023.0
2021-01-06 15:05:00,49.61,49.66,49.55,49.61,70920.0,45.0685,45.1139,45.014,45.0685,70920.0
2021-01-06 15:10:00,49.62,49.82,49.6,49.79,72459.0,45.0776,45.2593,45.0594,45.232,72459.0
2021-01-06 15:15:00,49.8,49.82,49.76,49.81,60314.0,45.2411,45.2593,45.2048,45.2502,60314.0
2021-01-06 15:20:00,49.82,49.86,49.66,49.67,91229.0,45.2593,45.2956,45.1139,45.123,91229.0
2021-01-06 15:25:00,49.66,49.79,49.61,49.75,80193.0,45.1139,45.232,45.0685,45.1957,80193.0
2021-01-06 15:30:00,49.76,49.8,49.65,49.77,199396.0,45.2048,45.2411,45.1048,45.2138,199396.0
2021-01-06 15:35:00,49.78,49.78,49.67,49.68,114420.0,45.2229,45.2229,45.123,45.1321,114420.0
2021-01-06 15:40:00,49.68,49.73,49.63,49.69,145061.0,45.1321,45.1775,45.0867,45.1412,145061.0
2021-01-06 15:45:00,49.69,49.82,49.63,49.81,177184.0,45.1412,45.2593,45.0867,45.2502,177184.0
2021-01-06 15:50:00,49.8,49.81,49.62,49.8,186924.0,45.2411,45.2502,45.0776,45.2411,186924.0
2021-01-06 15:55:00,49.8,49.8,49.67,49.75,407196.0,45.2411,45.2411,45.123,45.1957,407196.0
2021-01-07 09:30:00,50.32,50.56,49.97,49.97,113874.0,45.7135,45.9315,45.3955,45.3955,113874.0
2021-01-07 09:35:00,50.0,50.01,49.71,49.71,54928.0,45.4228,45.4319,45.1593,45.1593,54928.0
2021-01-07 09:40:00,49.68,49.78,49.49,49.65,55739.0,45.1321,45.2229,44.9595,45.1048,55739.0
2021-01-07 09:45:00,49.62,49.78,49.52,49.71,88025.0,45.0776,45.2229,44.9867,45.1593,88025.0
2021-01-07 09:50:00,49.69,49.81,49.63,49.8,93041.0,45.1412,45.2502,45.0867,45.2411,93041.0
2021-01-07 09:55:00,49.79,50.01,49.71,50.0,90976.0,45.232,45.4319,45.1593,45.4228,90976.0
2021-01-07 10:00:00,50.01,50.25,49.94,50.19,38722.0,45.4319,45.6499,45.3683,45.5954,38722.0
2021-01-07 10:05:00,50.18,50.26,50.09,50.16,86207.0,45.5863,45.659,45.5045,45.5681,86207.0
2021-01-07 10:10:00,50.16,50.18,50.04,50.12,55321.0,45.5681,45.5863,45.4591,45.5318,55321.0
2021-01-07 10:15:00,50.12,50.42,50.12,50.41,25554.0,45.5318,45.8043,45.5318,45.7953,25554.0
2021-01-07 10:20:00,50.41,50.48,50.38,50.48,46597.0,45.7953,45.8588,45.768,45.8588,46597.0
2021-01-07 10:25:00,50.48,50.59,50.41,50.56,38452.0,45.8588,45.9588,45.7953,45.9315,38452.0
2021-01-07 10:30:00,50.57,50.69,50.56,50.66,58555.0,45.9406,46.0496,45.9315,46.0224,58555.0
2021-01-07 10:35:00,50.66,50.75,50.65,50.73,63301.0,46.0224,46.1041,46.0133,46.086,63301.0
2021-01-07 10:40:00,50.73,50.77,50.68,50.75,50631.0,46.086,46.1223,46.0405,46.1041,50631.0
2021-01-07 10:45:00,50.76,50.83,50.74,50.75,53845.0,46.1132,46.1768,46.095,46.1041,53845.0
2021-01-07 10:50:00,50.76,50.81,50.61,50.81,81112.0,46.1132,46.1586,45.9769,46.1586,81112.0
2021-01-07 10:55:00,50.82,50.93,50.81,50.91,31498.0,46.1677,46.2676,46.1586,46.2495,31498.0
2021-01-07 11:00:00,50.92,50.99,50.88,50.92,28196.0,46.2586,46.3222,46.2222,46.2586,28196.0
2021-01-07 11:05:00,50.91,50.91,50.81,50.87,13261.0,46.2495,46.2495,46.1586,46.2131,13261.0
2021-01-07 11:10:00,50.87,50.9,50.81,50.87,25769.0,46.2131,46.2404,46.1586,46.2131,25769.0
2021-01-07 11:15:00,50.88,50.88,50.77,50.81,22675.0,46.2222,46.2222,46.1223,46.1586,22675.0
2021-01-07 11:20:00,50.81,51.08,50.8,51.0,63803.0,46.1586,46.4039,46.1495,46.3312,63803.0
2021-01-07 11:25:00,50.99,50.99,50.89,50.92,53780.0,46.3222,46.3222,46.2313,46.2586,53780.0
2021-01-07 11:30:00,50.92,50.95,50.88,50.91,22382.0,46.2586,46.2858,46.2222,46.2495,22382.0
2021-01-07 11:35:00,50.9,50.93,50.82,50.92,18786.0,46.2404,46.2676,46.1677,46.2586,18786.0
2021-01-07 11:40:00,50.92,50.98,50.92,50.94,23669.0,46.2586,46.3131,46.2586,46.2767,23669.0
2021-01-07 11:45:00,50.93,50.94,50.81,50.81,35989.0,46.2676,46.2767,46.1586,46.1586,35989.0
2021-01-07 11:50:00,50.8,50.8,50.72,50.8,24842.0,46.1495,46.1495,46.0769,46.1495,24842.0
2021-01-07 11:55:00,50.81,50.86,50.79,50.86,34554.0,46.1586,46.2041,46.1405,46.2041,34554.0
2021-01-07 12:00:00,50.87,50.9,50.84,50.88,54031.0,46.2131,46.2404,46.1859,46.2222,54031.0
2021-01-07 12:05:00,50.88,50.97,50.85,50.92,19457.0,46.2222,46.304,46.195,46.2586,19457.0
2021-01-07 12:10:00,50.91,50.94,50.84,50.87,18133.0,46.2495,46.2767,46.1859,46.2131,18133.0
2021-01-07 12:15:00,50.87,50.93,50.87,50.92,37176.0,46.2131,46.2676,46.2131,46.2586,37176.0
2021-01-07 12:20:00,50.91,50.94,50.88,50.94,17230.0,46.2495,46.2767,46.2222,46.2767,17230.0
2021-01-07 12:25:00,50.95,50.98,50.93,50.96,26576.0,46.2858,46.3131,46.2676,46.2949,26576.0
2021-01-07 12:30:00,50.97,51.04,50.95,51.0,121607.0,46.304,46.3676,46.2858,46.3312,121607.0
2021-01-07 12:35:00,50.98,51.0,50.94,50.96,16685.0,46.3131,46.3312,46.2767,46.2949,16685.0
2021-01-07 12:40:00,50.96,50.97,50.89,50.94,52572.0,46.2949,46.304,46.2313,46.2767,52572.0
2021-01-07 12:45:00,50.94,50.98,50.86,50.96,70471.0,46.2767,46.3131,46.2041,46.2949,70471.0
2021-01-07 12:50:00,50.95,51.05,50.93,51.04,21639.0,46.2858,46.3767,46.2676,46.3676,21639.0
2021-01-07 12:55:00,51.03,51.14,51.01,51.11,33700.0,46.3585,46.4584,46.3403,46.4312,33700.0
2021-01-07 13:00:00,51.12,51.27,51.11,51.25,54274.0,46.4403,46.5765,46.4312,46.5584,54274.0
2021-01-07 13:05:00,51.26,51.28,51.2,51.22,54061.0,46.5674,46.5856,46.5129,46.5311,54061.0
2021-01-07 13:10:00,51.23,51.26,51.19,51.24,21094.0,46.5402,46.5674,46.5038,46.5493,21094.0
2021-01-07 13:15:00,51.23,51.24,51.14,51.18,29794.0,46.5402,46.5493,46.4584,46.4948,29794.0
2021-01-07 13:20:00,51.18,51.19,51.04,51.05,21288.0,46.4948,46.5038,46.3676,46.3767,21288.0
2021-01-07 13:25:00,51.05,51.06,50.97,50.99,41151.0,46.3767,46.3857,46.304,46.3222,41151.0
2021-01-07 13:30:00,51.0,51.04,50.98,51.01,31112.0,46.3312,46.3676,46.3131,46.3403,31112.0
2021-01-07 13:35:00,51.01,51.07,50.98,51.0,21939.0,46.3403,46.3948,46.3131,46.3312,21939.0
2021-01-07 13:40:00,51.0,51.05,50.97,51.04,27568.0,46.3312,46.3767,46.304,46.3676,27568.0
2021-01-07 13:45:00,51.03,51.11,51.01,51.11,24463.0,46.3585,46.4312,46.3403,46.4312,24463.0
2021-01-07 13:50:00,51.12,51.13,51.04,51.04,22535.0,46.4403,46.4493,46.3676,46.3676,22535.0
2021-01-07 13:55:00,51.03,51.05,50.99,51.02,17034.0,46.3585,46.3767,46.3222,46.3494,17034.0
2021-01-07 14:00:00,51.02,51.05,50.97,51.03,25972.0,46.3494,46.3767,46.304,46.3585,25972.0
2021-01-07 14:05:00,51.03,51.04,51.0,51.0,21701.0,46.3585,46.3676,46.3312,46.3312,21701.0
2021-01-07 14:10:00,51.0,51.01,50.86,50.91,51351.0,46.3312,46.3403,46.2041,46.2495,51351.0
2021-01-07 14:15:00,50.91,50.95,50.9,50.91,19343.0,46.2495,46.2858,46.2404,46.2495,19343.0
2021-01-07 14:20:00,50.91,50.96,50.88,50.88,23524.0,46.2495,46.2949,46.2222,46.2222,23524.0
2021-01-07 14:25:00,50.89,50.91,50.83,50.89,42991.0,46.2313,46.2495,46.1768,46.2313,42991.0
2021-01-07 14:30:00,50.89,50.96,50.89,50.9,26295.0,46.2313,46.2949,46.2313,46.2404,26295.0
2021-01-07 14:35:00,50.91,50.98,50.9,50.96,39814.0,46.2495,46.3131,46.2404,46.2949,39814.0
2021-01-07 14:40:00,50.96,50.97,50.92,50.93,20327.0,46.2949,46.304,46.2586,46.2676,20327.0
2021-01-07 14:45:00,50.93,50.94,50.88,50.9,18546.0,46.2676,46.2767,46.2222,46.2404,18546.0
2021-01-07 14:50:00,50.91,51.05,50.91,51.03,50367.0,46.2495,46.3767,46.2495,46.3585,50367.0
2021-01-07 14:55:00,51.03,51.12,51.03,51.12,31607.0,46.3585,46.4403,46.3585,46.4403,31607.0
2021-01-07 15:00:00,51.12,51.21,51.1,51.21,40604.0,46.4403,46.522,46.4221,46.522,40604.0
2021-01-07 15:05:00,51.2,51.26,51.18,51.22,32549.0,46.5129,46.5674,46.4948,46.5311,32549.0
2021-01-07 15:10:00,51.22,51.25,51.2,51.24,39578.0,46.5311,46.5584,46.5129,46.5493,39578.0
2021-01-07 15:15:00,51.25,51.29,51.24,51.27,38219.0,46.5584,46.5947,46.5493,46.5765,38219.0
2021-01-07 15:20:00,51.27,51.39,51.25,51.36,62117.0,46.5765,46.6855,46.5584,46.6583,62117.0
2021-01-07 15:25:00,51.36,51.37,51.25,51.29,51388.0,46.6583,46.6674,46.5584,46.5947,51388.0
2021-01-07 15:30:00,51.3,51.3,51.24,51.25,75421.0,46.6038,46.6038,46.5493,46.5584,75421.0
2021-01-07 15:35:00,51.25,51.32,51.24,51.3,90899.0,46.5584,46.6219,46.5493,46.6038,90899.0
2021-01-07 15:40:00,51.3,51.37,51.27,51.34,73465.0,46.6038,46.6674,46.5765,46.6401,73465.0
2021-01-07 15:45:00,51.34,51.38,51.31,51.37,95547.0,46.6401,46.6765,46.6129,46.6674,95547.0
2021-01-07 15:50:00,51.37,51.37,51.26,51.33,109971.0,46.6674,46.6674,46.5674,46.631,109971.0
2021-01-07 15:55:00,51.32,51.33,51.18,51.18,215547.0,46.6219,46.631,46.4948,46.4948,215547.0
2021-01-08 09:30:00,51.4,51.57,51.25,51.29,89285.0,46.6946,46.8491,46.5584,46.5947,89285.0
2021-01-08 09:35:00,51.26,51.43,51.22,51.24,55917.0,46.5674,46.7219,46.5311,46.5493,55917.0
2021-01-08 09:40:00,51.19,51.25,51.09,51.25,30993.0,46.5038,46.5584,46.413,46.5584,30993.0
2021-01-08 09:45:00,51.23,51.33,51.12,51.33,14175.0,46.5402,46.631,46.4403,46.631,14175.0
2021-01-08 09:50:00,51.34,51.47,51.31,51.36,39894.0,46.6401,46.7582,46.6129,46.6583,39894.0
2021-01-08 09:55:00,51.34,51.37,51.25,51.33,40534.0,46.6401,46.6674,46.5584,46.631,40534.0
2021-01-08 10:00:00,51.33,51.39,51.21,51.23,20990.0,46.631,46.6855,46.522,46.5402,20990.0
2021-01-08 10:05:00,51.23,51.26,51.03,51.26,63835.0,46.5402,46.5674,46.3585,46.5674,63835.0
2021-01-08 10:10:00,51.28,51.28,51.07,51.1,32305.0,46.5856,46.5856,46.3948,46.4221,32305.0
2021-01-08 10:15:00,51.1,51.17,51.07,51.07,18024.0,46.4221,46.4857,46.3948,46.3948,18024.0
2021-01-08 10:20:00,51.07,51.12,51.03,51.12,23561.0,46.3948,46.4403,46.3585,46.4403,23561.0
2021-01-08 10:25:00,51.16,51.17,50.95,50.97,20425.0,46.4766,46.4857,46.2858,46.304,20425.0
2021-01-08 10:30:00,50.98,51.05,50.98,51.01,21326.0,46.3131,46.3767,46.3131,46.3403,21326.0
2021-01-08 10:35:00,51.04,51.09,51.0,51.02,22579.0,46.3676,46.413,46.3312,46.3494,22579.0
2021-01-08 10:40:00,51.03,51.13,51.01,51.1,20741.0,46.3585,46.4493,46.3403,46.4221,20741.0
2021-01-08 10:45:00,51.12,51.2,51.09,51.16,23778.0,46.4403,46.5129,46.413,46.4766,23778.0
2021-01-08 10:50:00,51.15,51.2,51.14,51.17,14869.0,46.4675,46.5129,46.4584,46.4857,14869.0
2021-01-08 10:55:00,51.18,51.21,51.12,51.18,16104.0,46.4948,46.522,46.4403,46.4948,16104.0
2021-01-08 11:00:00,51.19,51.19,51.06,51.09,24727.0,46.5038,46.5038,46.3857,46.413,24727.0
2021-01-08 11:05:00,51.08,51.08,50.9,50.93,21219.0,46.4039,46.4039,46.2404,46.2676,21219.0
2021-01-08 11:10:00,50.94,51.01,50.93,50.97,21351.0,46.2767,46.3403,46.2676,46.304,21351.0
2021-01-08 11:15:00,50.94,50.95,50.85,50.89,19346.0,46.2767,46.2858,46.195,46.2313,19346.0
2021-01-08 11:20:00,50.91,50.95,50.86,50.86,14136.0,46.2495,46.2858,46.2041,46.2041,14136.0
2021-01-08 11:25:00,50.85,50.89,50.82,50.86,24247.0,46.195,46.2313,46.1677,46.2041,24247.0
2021-01-08 11:30:00,50.85,50.88,50.8,50.82,23652.0,46.195,46.2222,46.1495,46.1677,23652.0
2021-01-08 11:35:00,50.82,50.83,50.73,50.73,24132.0,46.1677,46.1768,46.086,46.086,24132.0
2021-01-08 11:40:00,50.74,50.86,50.73,50.84,28603.0,46.095,46.2041,46.086,46.1859,28603.0
2021-01-08 11:45:00,50.85,50.94,50.84,50.91,19678.0,46.195,46.2767,46.1859,46.2495,19678.0
2021-01-08 11:50:00,50.9,50.91,50.81,50.87,18349.0,46.2404,46.2495,46.1586,46.2131,18349.0
2021-01-08 11:55:00,50.88,50.96,50.87,50.96,23495.0,46.2222,46.2949,46.2131,46.2949,23495.0
2021-01-08 12:00:00,50.97,50.99,50.89,50.9,17140.0,46.304,46.3222,46.2313,46.2404,17140.0
2021-01-08 12:05:00,50.89,50.95,50.89,50.93,18624.0,46.2313,46.2858,46.2313,46.2676,18624.0
2021-01-08 12:10:00,50.91,51.0,50.9,51.0,21249.0,46.2495,46.3312,46.2404,46.3312,21249.0
2021-01-08 12:15:00,51.0,51.0,50.95,50.98,20338.0,46.3312,46.3312,46.2858,46.3131,20338.0
2021-01-08 12:20:00,50.98,50.99,50.93,50.95,16837.0,46.3131,46.3222,46.2676,46.2858,16837.0
2021-01-08 12:25:00,50.95,50.96,50.9,50.91,14726.0,46.2858,46.2949,46.2404,46.2495,14726.0
2021-01-08 12:30:00,50.91,50.94,50.88,50.88,14681.0,46.2495,46.2767,46.2222,46.2222,14681.0
2021-01-08 12:35:00,50.89,50.89,50.79,50.85,64655.0,46.2313,46.2313,46.1405,46.195,64655.0
2021-01-08 12:40:00,50.86,50.87,50.8,50.83,53429.0,46.2041,46.2131,46.1495,46.1768,53429.0
2021-01-08 12:45:00,50.83,50.88,50.76,50.77,26308.0,46.1768,46.2222,46.1132,46.1223,26308.0
2021-01-08 12:50:00,50.77,50.82,50.76,50.82,13856.0,46.1223,46.1677,46.1132,46.1677,13856.0
2021-01-08 12:55:00,50.81,50.88,50.79,50.82,71227.0,46.1586,46.2222,46.1405,46.1677,71227.0
2021-01-08 13:00:00,50.83,50.84,50.79,50.82,13525.0,46.1768,46.1859,46.1405,46.1677,13525.0
2021-01-08 13:05:00,50.83,50.92,50.82,50.92,67212.0,46.1768,46.2586,46.1677,46.2586,67212.0
2021-01-08 13:10:00,50.91,50.96,50.9,50.95,32200.0,46.2495,46.2949,46.2404,46.2858,32200.0
2021-01-08 13:15:00,50.95,50.97,50.79,50.79,20254.0,46.2858,46.304,46.1405,46.1405,20254.0
2021-01-08 13:20:00,50.79,50.8,50.65,50.7,22642.0,46.1405,46.1495,46.0133,46.0587,22642.0
2021-01-08 13:25:00,50.72,50.81,50.72,50.78,26942.0,46.0769,46.1586,46.0769,46.1314,26942.0
2021-01-08 13:30:00,50.77,50.79,50.64,50.64,15234.0,46.1223,46.1405,46.0042,46.0042,15234.0
2021-01-08 13:35:00,50.64,50.7,50.56,50.66,49645.0,46.0042,46.0587,45.9315,46.0224,49645.0
2021-01-08 13:40:00,50.66,50.69,50.6,50.64,35461.0,46.0224,46.0496,45.9679,46.0042,35461.0
2021-01-08 13:45:00,50.64,50.73,50.63,50.71,22885.0,46.0042,46.086,45.9951,46.0678,22885.0
2021-01-08 13:50:00,50.71,50.76,50.66,50.68,19750.0,46.0678,46.1132,46.0224,46.0405,19750.0
2021-01-08 13:55:00,50.67,50.72,50.64,50.65,26468.0,46.0314,46.0769,46.0042,46.0133,26468.0
2021-01-08 14:00:00,50.68,50.85,50.68,50.81,29873.0,46.0405,46.195,46.0405,46.1586,29873.0
2021-01-08 14:05:00,50.8,50.97,50.79,50.96,36051.0,46.1495,46.304,46.1405,46.2949,36051.0
2021-01-08 14:10:00,50.96,51.04,50.95,50.95,31883.0,46.2949,46.3676,46.2858,46.2858,31883.0
2021-01-08 14:15:00,50.95,51.03,50.94,50.98,17354.0,46.2858,46.3585,46.2767,46.3131,17354.0
2021-01-08 14:20:00,50.98,50.99,50.89,50.92,25254.0,46.3131,46.3222,46.2313,46.2586,25254.0
2021-01-08 14:25:00,50.92,50.98,50.87,50.96,27406.0,46.2586,46.3131,46.2131,46.2949,27406.0
2021-01-08 14:30:00,50.96,50.97,50.82,50.87,57399.0,46.2949,46.304,46.1677,46.2131,57399.0
2021-01-08 14:35:00,50.86,50.88,50.76,50.79,55904.0,46.2041,46.2222,46.1132,46.1405,55904.0
2021-01-08 14:40:00,50.8,50.81,50.66,50.68,25777.0,46.1495,46.1586,46.0224,46.0405,25777.0
2021-01-08 14:45:00,50.68,50.76,50.67,50.73,27963.0,46.0405,46.1132,46.0314,46.086,27963.0
2021-01-08 14:50:00,50.73,50.84,50.72,50.79,38535.0,46.086,46.1859,46.0769,46.1405,38535.0
2021-01-08 14:55:00,50.79,50.83,50.77,50.79,27537.0,46.1405,46.1768,46.1223,46.1405,27537.0
2021-01-08 15:00:00,50.8,50.93,50.8,50.93,36554.0,46.1495,46.2676,46.1495,46.2676,36554.0
2021-01-08 15:05:00,50.94,50.99,50.89,50.92,69898.0,46.2767,46.3222,46.2313,46.2586,69898.0
2021-01-08 15:10:00,50.91,50.94,50.83,50.86,73508.0,46.2495,46.2767,46.1768,46.2041,73508.0
2021-01-08 15:15:00,50.86,50.89,50.77,50.84,36412.0,46.2041,46.2313,46.1223,46.1859,36412.0
2021-01-08 15:20:00,50.83,50.84,50.77,50.78,34566.0,46.1768,46.1859,46.1223,46.1314,34566.0
2021-01-08 15:25:00,50.79,50.9,50.75,50.89,52647.0,46.1405,46.2404,46.1041,46.2313,52647.0
2021-01-08 15:30:00,50.89,50.99,50.86,50.98,49419.0,46.2313,46.3222,46.2041,46.3131,49419.0
2021-01-08 15:35:00,50.98,51.12,50.95,51.12,43847.0,46.3131,46.4403,46.2858,46.4403,43847.0
2021-01-08 15:40:00,51.12,51.14,51.02,51.05,55330.0,46.4403,46.4584,46.3494,46.3767,55330.0
2021-01-08 15:45:00,51.04,51.15,51.03,51.11,119172.0,46.3676,46.4675,46.3585,46.4312,119172.0
2021-01-08 15:50:00,51.1,51.27,51.04,51.25,158016.0,46.4221,46.5765,46.3676,46.5584,158016.0
2021-01-08 15:55:00,51.25,51.35,51.16,51.3,425143.0,46.5584,46.6492,46.4766,46.6038,425143.0
2021-01-11 09:30:00,49.05,50.59,49.0,50.4,138638.0,44.5598,45.9588,44.5143,45.7862,138638.0
2021-01-11 09:35:00,50.35,50.41,50.04,50.25,54469.0,45.7407,45.7953,45.4591,45.6499,54469.0
2021-01-11 09:40:00,50.25,50.25,50.12,50.18,33022.0,45.6499,45.6499,45.5318,45.5863,33022.0
2021-01-11 09:45:00,50.17,50.21,49.98,50.0,50419.0,45.5772,45.6136,45.4046,45.4228,50419.0
2021-01-11 09:50:00,50.01,50.24,50.01,50.2,31202.0,45.4319,45.6408,45.4319,45.6045,31202.0
2021-01-11 09:55:00,50.22,50.48,50.22,50.45,42520.0,45.6226,45.8588,45.6226,45.8316,42520.0
2021-01-11 10:00:00,50.43,50.59,50.43,50.45,21845.0,45.8134,45.9588,45.8134,45.8316,21845.0
2021-01-11 10:05:00,50.45,50.51,50.39,50.49,24692.0,45.8316,45.8861,45.7771,45.8679,24692.0
2021-01-11 10:10:00,50.48,50.59,50.39,50.55,51396.0,45.8588,45.9588,45.7771,45.9224,51396.0
2021-01-11 10:15:00,50.55,50.56,50.44,50.55,50288.0,45.9224,45.9315,45.8225,45.9224,50288.0
2021-01-11 10:20:00,50.54,50.63,50.54,50.63,31868.0,45.9133,45.9951,45.9133,45.9951,31868.0
2021-01-11 10:25:00,50.63,50.81,50.63,50.75,22292.0,45.9951,46.1586,45.9951,46.1041,22292.0
2021-01-11 10:30:00,50.77,50.86,50.74,50.79,40282.0,46.1223,46.2041,46.095,46.1405,40282.0
2021-01-11 10:35:00,50.81,50.81,50.74,50.78,22297.0,46.1586,46.1586,46.095,46.1314,22297.0
2021-01-11 10:40:00,50.79,50.88,50.75,50.88,26580.0,46.1405,46.2222,46.1041,46.2222,26580.0
2021-01-11 10:45:00,50.88,50.99,50.87,50.98,40706.0,46.2222,46.3222,46.2131,46.3131,40706.0
2021-01-11 10:50:00,50.97,51.08,50.93,51.08,33961.0,46.304,46.4039,46.2676,46.4039,33961.0
2021-01-11 10:55:00,51.08,51.23,51.06,51.22,43889.0,46.4039,46.5402,46.3857,46.5311,43889.0
2021-01-11 11:00:00,51.22,51.24,51.14,51.14,49054.0,46.5311,46.5493,46.4584,46.4584,49054.0
2021-01-11 11:05:00,51.15,51.16,51.05,51.05,33861.0,46.4675,46.4766,46.3767,46.3767,33861.0
2021-01-11 11:10:00,51.04,51.04,50.85,50.91,41877.0,46.3676,46.3676,46.195,46.2495,41877.0
2021-01-11 11:15:00,50.92,51.04,50.91,51.04,40915.0,46.2586,46.3676,46.2495,46.3676,40915.0
2021-01-11 11:20:00,51.04,51.17,51.03,51.15,24470.0,46.3676,46.4857,46.3585,46.4675,24470.0
2021-01-11 11:25:00,51.17,51.2,51.11,51.17,32915.0,46.4857,46.5129,46.4312,46.4857,32915.0
2021-01-11 11:30:00,51.16,51.16,51.04,51.1,24388.0,46.4766,46.4766,46.3676,46.4221,24388.0
2021-01-11 11:35:00,51.07,51.07,51.02,51.03,13521.0,46.3948,46.3948,46.3494,46.3585,13521.0
2021-01-11 11:40:00,51.04,51.04,50.96,51.02,28998.0,46.3676,46.3676,46.2949,46.3494,28998.0
2021-01-11 11:45:00,51.02,51.03,50.94,50.96,15982.0,46.3494,46.3585,46.2767,46.2949,15982.0
2021-01-11 11:50:00,50.96,51.02,50.95,51.0,19803.0,46.2949,46.3494,46.2858,46.3312,19803.0
2021-01-11 11:55:00,51.01,51.1,51.0,51.04,25116.0,46.3403,46.4221,46.3312,46.3676,25116.0
2021-01-11 12:00:00,51.04,51.08,51.0,51.03,22015.0,46.3676,46.4039,46.3312,46.3585,22015.0
2021-01-11 12:05:00,51.03,51.04,50.99,51.01,14300.0,46.3585,46.3676,46.3222,46.3403,14300.0
2021-01-11 12:10:00,51.02,51.11,51.0,51.09,30295.0,46.3494,46.4312,46.3312,46.413,30295.0
2021-01-11 12:15:00,51.09,51.17,51.09,51.14,121927.0,46.413,46.4857,46.413,46.4584,121927.0
2021-01-11 12:20:00,51.15,51.16,51.08,51.09,29589.0,46.4675,46.4766,46.4039,46.413,29589.0
2021-01-11 12:25:00,51.08,51.11,51.05,51.06,17068.0,46.4039,46.4312,46.3767,46.3857,17068.0
2021-01-11 12:30:00,51.07,51.14,51.06,51.13,25820.0,46.3948,46.4584,46.3857,46.4493,25820.0
2021-01-11 12:35:00,51.13,51.19,51.13,51.18,75177.0,46.4493,46.5038,46.4493,46.4948,75177.0
2021-01-11 12:40:00,51.18,51.23,51.18,51.2,31625.0,46.4948,46.5402,46.4948,46.5129,31625.0
2021-01-11 12:45:00,51.2,51.23,51.18,51.21,18536.0,46.5129,46.5402,46.4948,46.522,18536.0
2021-01-11 12:50:00,51.21,51.28,51.21,51.24,15775.0,46.522,46.5856,46.522,46.5493,15775.0
2021-01-11 12:55:00,51.25,51.29,51.2,51.24,28278.0,46.5584,46.5947,46.5129,46.5493,28278.0
2021-01-11 13:00:00,51.24,51.25,51.19,51.23,16577.0,46.5493,46.5584,46.5038,46.5402,16577.0
2021-01-11 13:05:00,51.23,51.26,51.19,51.22,52963.0,46.5402,46.5674,46.5038,46.5311,52963.0
2021-01-11 13:10:00,51.22,51.26,51.21,51.22,16366.0,46.5311,46.5674,46.522,46.5311,16366.0
2021-01-11 13:15:00,51.21,51.24,51.18,51.22,22871.0,46.522,46.5493,46.4948,46.5311,22871.0
2021-01-11 13:20:00,51.21,51.22,51.14,51.16,23519.0,46.522,46.5311,46.4584,46.4766,23519.0
2021-01-11 13:25:00,51.15,51.15,51.0,51.05,43693.0,46.4675,46.4675,46.3312,46.3767,43693.0
2021-01-11 13:30:00,51.06,51.09,51.05,51.07,17664.0,46.3857,46.413,46.3767,46.3948,17664.0
2021-01-11 13:35:00,51.07,51.07,50.99,51.06,26905.0,46.3948,46.3948,46.3222,46.3857,26905.0
2021-01-11 13:40:00,51.06,51.06,50.99,51.03,26979.0,46.3857,46.3857,46.3222,46.3585,26979.0
2021-01-11 13:45:00,51.02,51.02,50.9,50.93,27874.0,46.3494,46.3494,46.2404,46.2676,27874.0
2021-01-11 13:50:00,50.94,51.04,50.94,51.04,25020.0,46.2767,46.3676,46.2767,46.3676,25020.0
2021-01-11 13:55:00,51.04,51.08,51.03,51.05,19217.0,46.3676,46.4039,46.3585,46.3767,19217.0
2021-01-11 14:00:00,51.04,51.11,51.03,51.1,26224.0,46.3676,46.4312,46.3585,46.4221,26224.0
2021-01-11 14:05:00,51.1,51.1,51.01,51.01,21160.0,46.4221,46.4221,46.3403,46.3403,21160.0
2021-01-11 14:10:00,51.01,51.07,51.01,51.06,20812.0,46.3403,46.3948,46.3403,46.3857,20812.0
2021-01-11 14:15:00,51.05,51.08,50.98,51.0,27276.0,46.3767,46.4039,46.3131,46.3312,27276.0
2021-01-11 14:20:00,51.0,51.02,50.88,50.94,38945.0,46.3312,46.3494,46.2222,46.2767,38945.0
2021-01-11 14:25:00,50.94,50.94,50.88,50.9,20411.0,46.2767,46.2767,46.2222,46.2404,20411.0
2021-01-11 14:30:00,50.9,50.96,50.84,50.85,39222.0,46.2404,46.2949,46.1859,46.195,39222.0
2021-01-11 14:35:00,50.84,50.87,50.81,50.84,26339.0,46.1859,46.2131,46.1586,46.1859,26339.0
2021-01-11 14:40:00,50.85,50.89,50.81,50.87,23550.0,46.195,46.2313,46.1586,46.2131,23550.0
2021-01-11 14:45:00,50.88,50.91,50.86,50.91,24712.0,46.2222,46.2495,46.2041,46.2495,24712.0
2021-01-11 14:50:00,50.9,50.91,50.84,50.89,36921.0,46.2404,46.2495,46.1859,46.2313,36921.0
2021-01-11 14:55:00,50.88,50.94,50.87,50.93,30009.0,46.2222,46.2767,46.2131,46.2676,30009.0
2021-01-11 15:00:00,50.94,50.97,50.91,50.95,19719.0,46.2767,46.304,46.2495,46.2858,19719.0
2021-01-11 15:05:00,50.96,50.97,50.88,50.91,20090.0,46.2949,46.304,46.2222,46.2495,20090.0
2021-01-11 15:10:00,50.91,50.95,50.88,50.94,24494.0,46.2495,46.2858,46.2222,46.2767,24494.0
2021-01-11 15:15:00,50.94,51.0,50.88,50.88,35239.0,46.2767,46.3312,46.2222,46.2222,35239.0
2021-01-11 15:20:00,50.89,50.97,50.87,50.96,32667.0,46.2313,46.304,46.2131,46.2949,32667.0
2021-01-11 15:25:00,50.96,51.03,50.95,50.97,48133.0,46.2949,46.3585,46.2858,46.304,48133.0
2021-01-11 15:30:00,50.96,51.02,50.94,50.96,40504.0,46.2949,46.3494,46.2767,46.2949,40504.0
2021-01-11 15:35:00,50.96,50.99,50.89,50.93,45562.0,46.2949,46.3222,46.2313,46.2676,45562.0
2021-01-11 15:40:00,50.92,51.02,50.91,50.98,54300.0,46.2586,46.3494,46.2495,46.3131,54300.0
2021-01-11 15:45:00,50.98,51.13,50.97,51.08,68751.0,46.3131,46.4493,46.304,46.4039,68751.0
2021-01-11 15:50:00,51.1,51.13,51.02,51.02,105636.0,46.4221,46.4493,46.3494,46.3494,105636.0
2021-01-11 15:55:00,51.01,51.05,50.96,50.99,151174.0,46.3403,46.3767,46.2949,46.3222,151174.0
2021-01-12 09:30:00,51.18,51.23,50.67,50.72,118771.0,46.4948,46.5402,46.0314,46.0769,118771.0
2021-01-12 09:35:00,50.7,50.7,50.39,50.69,94525.0,46.0587,46.0587,45.7771,46.0496,94525.0
2021-01-12 09:40:00,50.68,50.84,50.65,50.76,30193.0,46.0405,46.1859,46.0133,46.1132,30193.0
2021-01-12 09:45:00,50.75,51.02,50.75,51.02,64017.0,46.1041,46.3494,46.1041,46.3494,64017.0
2021-01-12 09:50:00,51.02,51.26,50.98,51.23,54122.0,46.3494,46.5674,46.3131,46.5402,54122.0
2021-01-12 09:55:00,51.22,51.33,51.15,51.16,371490.0,46.5311,46.631,46.4675,46.4766,371490.0
2021-01-12 10:00:00,51.15,51.24,51.09,51.21,43471.0,46.4675,46.5493,46.413,46.522,43471.0
2021-01-12 10:05:00,51.2,51.23,51.15,51.17,56154.0,46.5129,46.5402,46.4675,46.4857,56154.0
2021-01-12 10:10:00,51.15,51.28,51.11,51.28,77566.0,46.4675,46.5856,46.4312,46.5856,77566.0
2021-01-12 10:15:00,51.27,51.39,51.22,51.34,57780.0,46.5765,46.6855,46.5311,46.6401,57780.0
2021-01-12 10:20:00,51.34,51.5,51.33,51.48,37302.0,46.6401,46.7855,46.631,46.7673,37302.0
2021-01-12 10:25:00,51.47,51.49,51.35,51.4,36442.0,46.7582,46.7764,46.6492,46.6946,36442.0
2021-01-12 10:30:00,51.4,51.47,51.26,51.32,22850.0,46.6946,46.7582,46.5674,46.6219,22850.0
2021-01-12 10:35:00,51.32,51.4,51.32,51.33,18891.0,46.6219,46.6946,46.6219,46.631,18891.0
2021-01-12 10:40:00,51.32,51.46,51.32,51.41,25420.0,46.6219,46.7491,46.6219,46.7037,25420.0
2021-01-12 10:45:00,51.43,51.47,51.34,51.46,23717.0,46.7219,46.7582,46.6401,46.7491,23717.0
2021-01-12 10:50:00,51.48,51.53,51.44,51.52,21869.0,46.7673,46.8127,46.731,46.8036,21869.0
2021-01-12 10:55:00,51.53,51.6,51.5,51.6,31709.0,46.8127,46.8763,46.7855,46.8763,31709.0
2021-01-12 11:00:00,51.6,51.64,51.47,51.54,35514.0,46.8763,46.9127,46.7582,46.8218,35514.0
2021-01-12 11:05:00,51.54,51.59,51.51,51.59,13601.0,46.8218,46.8672,46.7946,46.8672,13601.0
2021-01-12 11:10:00,51.6,51.69,51.6,51.67,24927.0,46.8763,46.9581,46.8763,46.9399,24927.0
2021-01-12 11:15:00,51.68,51.68,51.57,51.58,17200.0,46.949,46.949,46.8491,46.8581,17200.0
2021-01-12 11:20:00,51.56,51.58,51.49,51.55,17982.0,46.84,46.8581,46.7764,46.8309,17982.0
2021-01-12 11:25:00,51.54,51.62,51.53,51.58,46764.0,46.8218,46.8945,46.8127,46.8581,46764.0
2021-01-12 11:30:00,51.57,51.57,51.49,51.56,16598.0,46.8491,46.8491,46.7764,46.84,16598.0
2021-01-12 11:35:00,51.55,51.56,51.5,51.5,12599.0,46.8309,46.84,46.7855,46.7855,12599.0
2021-01-12 11:40:00,51.5,51.55,51.49,51.54,16568.0,46.7855,46.8309,46.7764,46.8218,16568.0
2021-01-12 11:45:00,51.53,51.54,51.49,51.49,10072.0,46.8127,46.8218,46.7764,46.7764,10072.0
2021-01-12 11:50:00,51.5,51.54,51.41,51.5,17076.0,46.7855,46.8218,46.7037,46.7855,17076.0
2021-01-12 11:55:00,51.51,51.59,51.48,51.58,18140.0,46.7946,46.8672,46.7673,46.8581,18140.0
2021-01-12 12:00:00,51.58,51.59,51.53,51.58,12855.0,46.8581,46.8672,46.8127,46.8581,12855.0
2021-01-12 12:05:00,51.58,51.58,51.48,51.54,34192.0,46.8581,46.8581,46.7673,46.8218,34192.0
2021-01-12 12:10:00,51.55,51.61,51.48,51.61,26412.0,46.8309,46.8854,46.7673,46.8854,26412.0
2021-01-12 12:15:00,51.6,51.81,51.58,51.79,28668.0,46.8763,47.0671,46.8581,47.0489,28668.0
2021-01-12 12:20:00,51.78,51.78,51.73,51.74,18643.0,47.0398,47.0398,46.9944,47.0035,18643.0
2021-01-12 12:25:00,51.74,51.83,51.7,51.83,19926.0,47.0035,47.0853,46.9672,47.0853,19926.0
2021-01-12 12:30:00,51.83,51.83,51.73,51.73,11958.0,47.0853,47.0853,46.9944,46.9944,11958.0
2021-01-12 12:35:00,51.73,51.76,51.7,51.76,19713.0,46.9944,47.0217,46.9672,47.0217,19713.0
2021-01-12 12:40:00,51.77,51.77,51.71,51.72,12503.0,47.0308,47.0308,46.9762,46.9853,12503.0
2021-01-12 12:45:00,51.72,51.72,51.63,51.65,9873.0,46.9853,46.9853,46.9036,46.9217,9873.0
2021-01-12 12:50:00,51.65,51.67,51.6,51.65,16465.0,46.9217,46.9399,46.8763,46.9217,16465.0
2021-01-12 12:55:00,51.64,51.66,51.59,51.61,11693.0,46.9127,46.9308,46.8672,46.8854,11693.0
2021-01-12 13:00:00,51.61,51.62,51.5,51.57,12688.0,46.8854,46.8945,46.7855,46.8491,12688.0
2021-01-12 13:05:00,51.57,51.58,51.54,51.57,14225.0,46.8491,46.8581,46.8218,46.8491,14225.0
2021-01-12 13:10:00,51.58,51.59,51.55,51.55,13847.0,46.8581,46.8672,46.8309,46.8309,13847.0
2021-01-12 13:15:00,51.55,51.57,51.52,51.55,20491.0,46.8309,46.8491,46.8036,46.8309,20491.0
2021-01-12 13:20:00,51.55,51.55,51.49,51.5,15678.0,46.8309,46.8309,46.7764,46.7855,15678.0
2021-01-12 13:25:00,51.51,51.56,51.51,51.56,17105.0,46.7946,46.84,46.7946,46.84,17105.0
2021-01-12 13:30:00,51.56,51.66,51.52,51.64,19784.0,46.84,46.9308,46.8036,46.9127,19784.0
2021-01-12 13:35:00,51.64,51.71,51.62,51.71,19150.0,46.9127,46.9762,46.8945,46.9762,19150.0
2021-01-12 13:40:00,51.71,51.71,51.67,51.7,13875.0,46.9762,46.9762,46.9399,46.9672,13875.0
2021-01-12 13:45:00,51.7,51.73,51.67,51.72,12505.0,46.9672,46.9944,46.9399,46.9853,12505.0
2021-01-12 13:50:00,51.73,51.79,51.7,51.77,21455.0,46.9944,47.0489,46.9672,47.0308,21455.0
2021-01-12 13:55:00,51.78,51.8,51.75,51.76,23632.0,47.0398,47.058,47.0126,47.0217,23632.0
2021-01-12 14:00:00,51.76,51.83,51.73,51.8,31332.0,47.0217,47.0853,46.9944,47.058,31332.0
2021-01-12 14:05:00,51.8,51.81,51.72,51.73,16090.0,47.058,47.0671,46.9853,46.9944,16090.0
2021-01-12 14:10:00,51.75,51.78,51.72,51.73,11294.0,47.0126,47.0398,46.9853,46.9944,11294.0
2021-01-12 14:15:00,51.73,51.75,51.68,51.7,12828.0,46.9944,47.0126,46.949,46.9672,12828.0
2021-01-12 14:20:00,51.7,51.74,51.63,51.68,27719.0,46.9672,47.0035,46.9036,46.949,27719.0
2021-01-12 14:25:00,51.67,51.72,51.65,51.66,16793.0,46.9399,46.9853,46.9217,46.9308,16793.0
2021-01-12 14:30:00,51.67,51.72,51.63,51.65,16624.0,46.9399,46.9853,46.9036,46.9217,16624.0
2021-01-12 14:35:00,51.65,51.65,51.6,51.62,15644.0,46.9217,46.9217,46.8763,46.8945,15644.0
2021-01-12 14:40:00,51.62,51.63,51.56,51.61,16650.0,46.8945,46.9036,46.84,46.8854,16650.0
2021-01-12 14:45:00,51.62,51.73,51.58,51.71,23675.0,46.8945,46.9944,46.8581,46.9762,23675.0
2021-01-12 14:50:00,51.7,51.71,51.64,51.68,26265.0,46.9672,46.9762,46.9127,46.949,26265.0
2021-01-12 14:55:00,51.7,51.75,51.68,51.75,16133.0,46.9672,47.0126,46.949,47.0126,16133.0
2021-01-12 15:00:00,51.77,51.83,51.75,51.81,21600.0,47.0308,47.0853,47.0126,47.0671,21600.0
2021-01-12 15:05:00,51.81,51.84,51.76,51.79,20948.0,47.0671,47.0943,47.0217,47.0489,20948.0
2021-01-12 15:10:00,51.79,51.85,51.75,51.81,47582.0,47.0489,47.1034,47.0126,47.0671,47582.0
2021-01-12 15:15:00,51.82,51.83,51.78,51.81,36689.0,47.0762,47.0853,47.0398,47.0671,36689.0
2021-01-12 15:20:00,51.81,51.89,51.81,51.88,45258.0,47.0671,47.1398,47.0671,47.1307,45258.0
2021-01-12 15:25:00,51.88,51.88,51.78,51.8,27736.0,47.1307,47.1307,47.0398,47.058,27736.0
2021-01-12 15:30:00,51.8,51.82,51.76,51.79,63680.0,47.058,47.0762,47.0217,47.0489,63680.0
2021-01-12 15:35:00,51.79,51.79,51.71,51.75,31091.0,47.0489,47.0489,46.9762,47.0126,31091.0
2021-01-12 15:40:00,51.75,51.76,51.7,51.73,36671.0,47.0126,47.0217,46.9672,46.9944,36671.0
2021-01-12 15:45:00,51.73,51.85,51.73,51.85,76699.0,46.9944,47.1034,46.9944,47.1034,76699.0
2021-01-12 15:50:00,51.84,51.96,51.79,51.95,134323.0,47.0943,47.2034,47.0489,47.1943,134323.0
2021-01-12 15:55:00,51.94,51.95,51.79,51.83,245313.0,47.1852,47.1943,47.0489,47.0853,245313.0
2021-01-13 09:30:00,51.87,52.0,51.67,51.73,77417.0,47.1216,47.2397,46.9399,46.9944,77417.0
2021-01-13 09:35:00,51.75,51.75,51.55,51.55,33642.0,47.0126,47.0126,46.8309,46.8309,33642.0
2021-01-13 09:40:00,51.6,51.76,51.57,51.75,77214.0,46.8763,47.0217,46.8491,47.0126,77214.0
2021-01-13 09:45:00,51.7,51.76,51.69,51.74,37161.0,46.9672,47.0217,46.9581,47.0035,37161.0
2021-01-13 09:50:00,51.73,51.84,51.67,51.83,61947.0,46.9944,47.0943,46.9399,47.0853,61947.0
2021-01-13 09:55:00,51.83,51.97,51.83,51.97,48394.0,47.0853,47.2124,47.0853,47.2124,48394.0
2021-01-13 10:00:00,51.97,51.97,51.79,51.8,52603.0,47.2124,47.2124,47.0489,47.058,52603.0
2021-01-13 10:05:00,51.8,51.96,51.77,51.96,29891.0,47.058,47.2034,47.0308,47.2034,29891.0
2021-01-13 10:10:00,51.96,51.98,51.87,51.88,32585.0,47.2034,47.2215,47.1216,47.1307,32585.0
2021-01-13 10:15:00,51.88,52.03,51.85,51.97,55958.0,47.1307,47.2669,47.1034,47.2124,55958.0
2021-01-13 10:20:00,51.96,51.99,51.87,51.9,18690.0,47.2034,47.2306,47.1216,47.1488,18690.0
2021-01-13 10:25:00,51.9,51.94,51.81,51.84,34617.0,47.1488,47.1852,47.0671,47.0943,34617.0
2021-01-13 10:30:00,51.84,51.88,51.74,51.75,47970.0,47.0943,47.1307,47.0035,47.0126,47970.0
2021-01-13 10:35:00,51.76,51.8,51.65,51.69,33165.0,47.0217,47.058,46.9217,46.9581,33165.0
2021-01-13 10:40:00,51.69,51.75,51.63,51.68,19855.0,46.9581,47.0126,46.9036,46.949,19855.0
2021-01-13 10:45:00,51.68,51.71,51.64,51.66,25997.0,46.949,46.9762,46.9127,46.9308,25997.0
2021-01-13 10:50:00,51.65,51.69,51.65,51.68,15990.0,46.9217,46.9581,46.9217,46.949,15990.0
2021-01-13 10:55:00,51.67,51.71,51.64,51.66,26330.0,46.9399,46.9762,46.9127,46.9308,26330.0
2021-01-13 11:00:00,51.65,51.68,51.61,51.62,27822.0,46.9217,46.949,46.8854,46.8945,27822.0
2021-01-13 11:05:00,51.61,51.65,51.58,51.58,19292.0,46.8854,46.9217,46.8581,46.8581,19292.0
2021-01-13 11:10:00,51.58,51.59,51.56,51.59,39047.0,46.8581,46.8672,46.84,46.8672,39047.0
2021-01-13 11:15:00,51.59,51.65,51.57,51.65,32534.0,46.8672,46.9217,46.8491,46.9217,32534.0
2021-01-13 11:20:00,51.66,51.68,51.61,51.68,23904.0,46.9308,46.949,46.8854,46.949,23904.0
2021-01-13 11:25:00,51.68,51.71,51.63,51.65,25469.0,46.949,46.9762,46.9036,46.9217,25469.0
2021-01-13 11:30:00,51.63,51.66,51.62,51.64,36854.0,46.9036,46.9308,46.8945,46.9127,36854.0
2021-01-13 11:35:00,51.65,51.69,51.62,51.68,17703.0,46.9217,46.9581,46.8945,46.949,17703.0
2021-01-13 11:40:00,51.67,51.67,51.63,51.66,24674.0,46.9399,46.9399,46.9036,46.9308,24674.0
2021-01-13 11:45:00,51.66,51.67,51.62,51.65,41823.0,46.9308,46.9399,46.8945,46.9217,41823.0
2021-01-13 11:50:00,51.65,51.67,51.64,51.66,43608.0,46.9217,46.9399,46.9127,46.9308,43608.0
2021-01-13 11:55:00,51.66,51.68,51.62,51.63,18392.0,46.9308,46.949,46.8945,46.9036,18392.0
2021-01-13 12:00:00,51.63,51.63,51.48,51.49,24832.0,46.9036,46.9036,46.7673,46.7764,24832.0
2021-01-13 12:05:00,51.49,51.5,51.44,51.47,15518.0,46.7764,46.7855,46.731,46.7582,15518.0
2021-01-13 12:10:00,51.47,51.5,51.44,51.47,22121.0,46.7582,46.7855,46.731,46.7582,22121.0
2021-01-13 12:15:00,51.48,51.53,51.46,51.48,18731.0,46.7673,46.8127,46.7491,46.7673,18731.0
2021-01-13 12:20:00,51.48,51.49,51.43,51.46,16678.0,46.7673,46.7764,46.7219,46.7491,16678.0
2021-01-13 12:25:00,51.45,51.56,51.44,51.56,18038.0,46.74,46.84,46.731,46.84,18038.0
2021-01-13 12:30:00,51.57,51.59,51.55,51.57,21179.0,46.8491,46.8672,46.8309,46.8491,21179.0
2021-01-13 12:35:00,51.56,51.6,51.56,51.59,17686.0,46.84,46.8763,46.84,46.8672,17686.0
2021-01-13 12:40:00,51.59,51.6,51.54,51.57,14978.0,46.8672,46.8763,46.8218,46.8491,14978.0
2021-01-13 12:45:00,51.57,51.59,51.56,51.59,14721.0,46.8491,46.8672,46.84,46.8672,14721.0
2021-01-13 12:50:00,51.59,51.74,51.58,51.73,28455.0,46.8672,47.0035,46.8581,46.9944,28455.0
2021-01-13 12:55:00,51.74,51.77,51.69,51.73,28125.0,47.0035,47.0308,46.9581,46.9944,28125.0
2021-01-13 13:00:00,51.73,51.76,51.7,51.74,89910.0,46.9944,47.0217,46.9672,47.0035,89910.0
2021-01-13 13:05:00,51.74,51.76,51.71,51.73,47531.0,47.0035,47.0217,46.9762,46.9944,47531.0
2021-01-13 13:10:00,51.73,51.8,51.7,51.76,178024.0,46.9944,47.058,46.9672,47.0217,178024.0
2021-01-13 13:15:00,51.77,51.8,51.76,51.77,23117.0,47.0308,47.058,47.0217,47.0308,23117.0
2021-01-13 13:20:00,51.77,51.82,51.73,51.8,24873.0,47.0308,47.0762,46.9944,47.058,24873.0
2021-01-13 13:25:00,51.8,51.83,51.76,51.77,36201.0,47.058,47.0853,47.0217,47.0308,36201.0
2021-01-13 13:30:00,51.77,51.79,51.74,51.77,22431.0,47.0308,47.0489,47.0035,47.0308,22431.0
2021-01-13 13:35:00,51.76,51.77,51.73,51.77,18033.0,47.0217,47.0308,46.9944,47.0308,18033.0
2021-01-13 13:40:00,51.77,51.81,51.76,51.8,25535.0,47.0308,47.0671,47.0217,47.058,25535.0
2021-01-13 13:45:00,51.8,51.89,51.79,51.86,27518.0,47.058,47.1398,47.0489,47.1125,27518.0
2021-01-13 13:50:00,51.87,51.87,51.82,51.85,14882.0,47.1216,47.1216,47.0762,47.1034,14882.0
2021-01-13 13:55:00,51.85,51.89,51.82,51.86,45998.0,47.1034,47.1398,47.0762,47.1125,45998.0
2021-01-13 14:00:00,51.85,51.92,51.83,51.91,65210.0,47.1034,47.167,47.0853,47.1579,65210.0
2021-01-13 14:05:00,51.91,52.02,51.91,52.01,34299.0,47.1579,47.2579,47.1579,47.2488,34299.0
2021-01-13 14:10:00,52.02,52.11,52.01,52.08,89380.0,47.2579,47.3396,47.2488,47.3124,89380.0
2021-01-13 14:15:00,52.09,52.16,52.06,52.15,69148.0,47.3215,47.385,47.2942,47.376,69148.0
2021-01-13 14:20:00,52.15,52.17,52.11,52.16,45240.0,47.376,47.3941,47.3396,47.385,45240.0
2021-01-13 14:25:00,52.16,52.18,52.13,52.16,42957.0,47.385,47.4032,47.3578,47.385,42957.0
2021-01-13 14:30:00,52.16,52.2,52.15,52.19,80696.0,47.385,47.4214,47.376,47.4123,80696.0
2021-01-13 14:35:00,52.19,52.19,52.12,52.14,68582.0,47.4123,47.4123,47.3487,47.3669,68582.0
2021-01-13 14:40:00,52.13,52.14,52.06,52.07,123493.0,47.3578,47.3669,47.2942,47.3033,123493.0
2021-01-13 14:45:00,52.07,52.09,52.0,52.01,103813.0,47.3033,47.3215,47.2397,47.2488,103813.0
2021-01-13 14:50:00,52.02,52.06,51.97,51.98,48248.0,47.2579,47.2942,47.2124,47.2215,48248.0
2021-01-13 14:55:00,51.98,52.01,51.96,52.0,41604.0,47.2215,47.2488,47.2034,47.2397,41604.0
2021-01-13 15:00:00,52.0,52.1,51.99,52.07,63242.0,47.2397,47.3305,47.2306,47.3033,63242.0
2021-01-13 15:05:00,52.06,52.12,52.05,52.1,55249.0,47.2942,47.3487,47.2851,47.3305,55249.0
2021-01-13 15:10:00,52.11,52.17,52.1,52.17,69579.0,47.3396,47.3941,47.3305,47.3941,69579.0
2021-01-13 15:15:00,52.16,52.18,52.13,52.17,54163.0,47.385,47.4032,47.3578,47.3941,54163.0
2021-01-13 15:20:00,52.18,52.18,52.05,52.16,69663.0,47.4032,47.4032,47.2851,47.385,69663.0
2021-01-13 15:25:00,52.16,52.22,52.14,52.18,130590.0,47.385,47.4396,47.3669,47.4032,130590.0
2021-01-13 15:30:00,52.18,52.23,52.12,52.23,132461.0,47.4032,47.4486,47.3487,47.4486,132461.0
2021-01-13 15:35:00,52.23,52.32,52.2,52.22,113010.0,47.4486,47.5304,47.4214,47.4396,113010.0
2021-01-13 15:40:00,52.23,52.3,52.21,52.28,99671.0,47.4486,47.5122,47.4305,47.4941,99671.0
2021-01-13 15:45:00,52.28,52.3,52.22,52.23,118335.0,47.4941,47.5122,47.4396,47.4486,118335.0
2021-01-13 15:50:00,52.23,52.26,52.2,52.22,162964.0,47.4486,47.4759,47.4214,47.4396,162964.0
2021-01-13 15:55:00,52.21,52.22,52.01,52.01,425778.0,47.4305,47.4396,47.2488,47.2488,425778.0
2021-01-14 09:30:00,52.32,52.37,52.07,52.15,48025.0,47.5304,47.5758,47.3033,47.376,48025.0
2021-01-14 09:35:00,52.07,52.24,52.02,52.2,16102.0,47.3033,47.4577,47.2579,47.4214,16102.0
2021-01-14 09:40:00,52.2,52.26,52.18,52.22,13054.0,47.4214,47.4759,47.4032,47.4396,13054.0
2021-01-14 09:45:00,52.21,52.34,52.21,52.26,13985.0,47.4305,47.5486,47.4305,47.4759,13985.0
2021-01-14 09:50:00,52.29,52.3,52.2,52.27,15836.0,47.5031,47.5122,47.4214,47.485,15836.0
2021-01-14 09:55:00,52.27,52.32,52.22,52.32,18182.0,47.485,47.5304,47.4396,47.5304,18182.0
2021-01-14 10:00:00,52.32,52.49,52.31,52.48,38962.0,47.5304,47.6848,47.5213,47.6758,38962.0
2021-01-14 10:05:00,52.49,52.63,52.49,52.61,54652.0,47.6848,47.812,47.6848,47.7939,54652.0
2021-01-14 10:10:00,52.68,52.75,52.64,52.69,25924.0,47.8574,47.921,47.8211,47.8665,25924.0
2021-01-14 10:15:00,52.69,52.71,52.62,52.71,38540.0,47.8665,47.8847,47.8029,47.8847,38540.0
2021-01-14 10:20:00,52.72,52.72,52.66,52.69,21106.0,47.8938,47.8938,47.8393,47.8665,21106.0
2021-01-14 10:25:00,52.69,52.7,52.63,52.67,36035.0,47.8665,47.8756,47.812,47.8484,36035.0
2021-01-14 10:30:00,52.68,52.74,52.66,52.7,37302.0,47.8574,47.912,47.8393,47.8756,37302.0
2021-01-14 10:35:00,52.7,52.76,52.68,52.75,23857.0,47.8756,47.9301,47.8574,47.921,23857.0
2021-01-14 10:40:00,52.75,52.81,52.7,52.73,28727.0,47.921,47.9755,47.8756,47.9029,28727.0
2021-01-14 10:45:00,52.73,52.74,52.66,52.72,48641.0,47.9029,47.912,47.8393,47.8938,48641.0
2021-01-14 10:50:00,52.72,52.75,52.69,52.72,36850.0,47.8938,47.921,47.8665,47.8938,36850.0
2021-01-14 10:55:00,52.73,52.75,52.64,52.7,23583.0,47.9029,47.921,47.8211,47.8756,23583.0
2021-01-14 11:00:00,52.71,52.72,52.59,52.6,22579.0,47.8847,47.8938,47.7757,47.7848,22579.0
2021-01-14 11:05:00,52.61,52.66,52.56,52.65,37748.0,47.7939,47.8393,47.7484,47.8302,37748.0
2021-01-14 11:10:00,52.66,52.7,52.64,52.67,44471.0,47.8393,47.8756,47.8211,47.8484,44471.0
2021-01-14 11:15:00,52.67,52.76,52.65,52.74,30411.0,47.8484,47.9301,47.8302,47.912,30411.0
2021-01-14 11:20:00,52.75,52.79,52.71,52.72,19006.0,47.921,47.9574,47.8847,47.8938,19006.0
2021-01-14 11:25:00,52.72,52.72,52.66,52.66,10709.0,47.8938,47.8938,47.8393,47.8393,10709.0
2021-01-14 11:30:00,52.67,52.73,52.65,52.72,19305.0,47.8484,47.9029,47.8302,47.8938,19305.0
2021-01-14 11:35:00,52.72,52.77,52.69,52.77,37010.0,47.8938,47.9392,47.8665,47.9392,37010.0
2021-01-14 11:40:00,52.78,52.79,52.73,52.75,17411.0,47.9483,47.9574,47.9029,47.921,17411.0
2021-01-14 11:45:00,52.75,52.78,52.74,52.76,15899.0,47.921,47.9483,47.912,47.9301,15899.0
2021-01-14 11:50:00,52.76,52.8,52.72,52.72,9260.0,47.9301,47.9665,47.8938,47.8938,9260.0
2021-01-14 11:55:00,52.72,52.75,52.71,52.75,21041.0,47.8938,47.921,47.8847,47.921,21041.0
2021-01-14 12:00:00,52.74,52.79,52.74,52.79,14431.0,47.912,47.9574,47.912,47.9574,14431.0
2021-01-14 12:05:00,52.79,52.82,52.78,52.82,12918.0,47.9574,47.9846,47.9483,47.9846,12918.0
2021-01-14 12:10:00,52.81,52.85,52.78,52.85,16920.0,47.9755,48.0119,47.9483,48.0119,16920.0
2021-01-14 12:15:00,52.85,52.86,52.81,52.83,12103.0,48.0119,48.021,47.9755,47.9937,12103.0
2021-01-14 12:20:00,52.83,52.84,52.78,52.78,18090.0,47.9937,48.0028,47.9483,47.9483,18090.0
2021-01-14 12:25:00,52.77,52.8,52.75,52.8,6087.0,47.9392,47.9665,47.921,47.9665,6087.0
2021-01-14 12:30:00,52.8,52.82,52.79,52.82,16755.0,47.9665,47.9846,47.9574,47.9846,16755.0
2021-01-14 12:35:00,52.81,52.81,52.78,52.81,22550.0,47.9755,47.9755,47.9483,47.9755,22550.0
2021-01-14 12:40:00,52.81,52.84,52.8,52.82,9581.0,47.9755,48.0028,47.9665,47.9846,9581.0
2021-01-14 12:45:00,52.81,52.81,52.76,52.8,16354.0,47.9755,47.9755,47.9301,47.9665,16354.0
2021-01-14 12:50:00,52.8,52.8,52.74,52.77,4538.0,47.9665,47.9665,47.912,47.9392,4538.0
2021-01-14 12:55:00,52.77,52.79,52.74,52.77,9961.0,47.9392,47.9574,47.912,47.9392,9961.0
2021-01-14 13:00:00,52.78,52.8,52.75,52.8,15888.0,47.9483,47.9665,47.921,47.9665,15888.0
2021-01-14 13:05:00,52.8,52.82,52.78,52.82,25358.0,47.9665,47.9846,47.9483,47.9846,25358.0
2021-01-14 13:10:00,52.81,52.81,52.74,52.76,11779.0,47.9755,47.9755,47.912,47.9301,11779.0
2021-01-14 13:15:00,52.75,52.76,52.71,52.71,22211.0,47.921,47.9301,47.8847,47.8847,22211.0
2021-01-14 13:20:00,52.71,52.73,52.63,52.71,30804.0,47.8847,47.9029,47.812,47.8847,30804.0
2021-01-14 13:25:00,52.7,52.73,52.69,52.73,18974.0,47.8756,47.9029,47.8665,47.9029,18974.0
2021-01-14 13:30:00,52.73,52.79,52.72,52.78,14164.0,47.9029,47.9574,47.8938,47.9483,14164.0
2021-01-14 13:35:00,52.78,52.86,52.77,52.86,13345.0,47.9483,48.021,47.9392,48.021,13345.0
2021-01-14 13:40:00,52.86,52.88,52.83,52.85,22739.0,48.021,48.0391,47.9937,48.0119,22739.0
2021-01-14 13:45:00,52.85,52.85,52.82,52.85,6928.0,48.0119,48.0119,47.9846,48.0119,6928.0
2021-01-14 13:50:00,52.85,52.92,52.85,52.89,22546.0,48.0119,48.0755,48.0119,48.0482,22546.0
2021-01-14 13:55:00,52.89,52.91,52.81,52.81,43905.0,48.0482,48.0664,47.9755,47.9755,43905.0
2021-01-14 14:00:00,52.82,52.89,52.78,52.78,16970.0,47.9846,48.0482,47.9483,47.9483,16970.0
2021-01-14 14:05:00,52.79,52.8,52.75,52.76,11117.0,47.9574,47.9665,47.921,47.9301,11117.0
2021-01-14 14:10:00,52.76,52.82,52.76,52.81,14803.0,47.9301,47.9846,47.9301,47.9755,14803.0
2021-01-14 14:15:00,52.81,52.86,52.81,52.81,13980.0,47.9755,48.021,47.9755,47.9755,13980.0
2021-01-14 14:20:00,52.82,52.82,52.79,52.81,11810.0,47.9846,47.9846,47.9574,47.9755,11810.0
2021-01-14 14:25:00,52.81,52.81,52.76,52.8,9259.0,47.9755,47.9755,47.9301,47.9665,9259.0
2021-01-14 14:30:00,52.8,52.8,52.73,52.77,28137.0,47.9665,47.9665,47.9029,47.9392,28137.0
2021-01-14 14:35:00,52.76,52.76,52.69,52.7,14877.0,47.9301,47.9301,47.8665,47.8756,14877.0
2021-01-14 14:40:00,52.69,52.69,52.6,52.62,15894.0,47.8665,47.8665,47.7848,47.8029,15894.0
2021-01-14 14:45:00,52.62,52.62,52.56,52.58,52519.0,47.8029,47.8029,47.7484,47.7666,52519.0
2021-01-14 14:50:00,52.58,52.58,52.5,52.51,20750.0,47.7666,47.7666,47.6939,47.703,20750.0
2021-01-14 14:55:00,52.51,52.51,52.47,52.5,20200.0,47.703,47.703,47.6667,47.6939,20200.0
2021-01-14 15:00:00,52.5,52.54,52.46,52.53,19858.0,47.6939,47.7303,47.6576,47.7212,19858.0
2021-01-14 15:05:00,52.52,52.52,52.4,52.42,51118.0,47.7121,47.7121,47.6031,47.6212,51118.0
2021-01-14 15:10:00,52.41,52.42,52.35,52.39,25124.0,47.6122,47.6212,47.5577,47.594,25124.0
2021-01-14 15:15:00,52.39,52.4,52.32,52.33,18443.0,47.594,47.6031,47.5304,47.5395,18443.0
2021-01-14 15:20:00,52.33,52.46,52.32,52.42,21550.0,47.5395,47.6576,47.5304,47.6212,21550.0
2021-01-14 15:25:00,52.41,52.41,52.29,52.36,26029.0,47.6122,47.6122,47.5031,47.5667,26029.0
2021-01-14 15:30:00,52.36,52.47,52.35,52.4,40410.0,47.5667,47.6667,47.5577,47.6031,40410.0
2021-01-14 15:35:00,52.41,52.45,52.38,52.43,30066.0,47.6122,47.6485,47.5849,47.6303,30066.0
2021-01-14 15:40:00,52.43,52.44,52.37,52.4,42176.0,47.6303,47.6394,47.5758,47.6031,42176.0
2021-01-14 15:45:00,52.4,52.49,52.39,52.43,65471.0,47.6031,47.6848,47.594,47.6303,65471.0
2021-01-14 15:50:00,52.42,52.42,52.28,52.3,37814.0,47.6212,47.6212,47.4941,47.5122,37814.0
2021-01-14 15:55:00,52.3,52.45,52.22,52.45,270028.0,47.5122,47.6485,47.4396,47.6485,270028.0
2021-01-15 09:30:00,52.09,52.15,51.42,51.44,338809.0,47.3215,47.376,46.7128,46.731,338809.0
2021-01-15 09:35:00,51.47,51.47,51.09,51.27,23103.0,46.7582,46.7582,46.413,46.5765,23103.0
2021-01-15 09:40:00,51.27,51.68,51.06,51.68,36970.0,46.5765,46.949,46.3857,46.949,36970.0
2021-01-15 09:45:00,51.66,51.74,51.6,51.68,25312.0,46.9308,47.0035,46.8763,46.949,25312.0
2021-01-15 09:50:00,51.69,51.83,51.69,51.76,54199.0,46.9581,47.0853,46.9581,47.0217,54199.0
2021-01-15 09:55:00,51.74,51.74,51.56,51.66,26349.0,47.0035,47.0035,46.84,46.9308,26349.0
2021-01-15 10:00:00,51.69,51.73,51.53,51.6,33053.0,46.9581,46.9944,46.8127,46.8763,33053.0
2021-01-15 10:05:00,51.59,51.59,51.39,51.48,100641.0,46.8672,46.8672,46.6855,46.7673,100641.0
2021-01-15 10:10:00,51.48,51.72,51.48,51.65,25557.0,46.7673,46.9853,46.7673,46.9217,25557.0
2021-01-15 10:15:00,51.62,51.64,51.51,51.58,56157.0,46.8945,46.9127,46.7946,46.8581,56157.0
2021-01-15 10:20:00,51.58,51.59,51.29,51.3,41262.0,46.8581,46.8672,46.5947,46.6038,41262.0
2021-01-15 10:25:00,51.29,51.47,51.27,51.41,33675.0,46.5947,46.7582,46.5765,46.7037,33675.0
2021-01-15 10:30:00,51.41,51.51,51.35,51.51,26535.0,46.7037,46.7946,46.6492,46.7946,26535.0
2021-01-15 10:35:00,51.52,51.59,51.47,51.51,23163.0,46.8036,46.8672,46.7582,46.7946,23163.0
2021-01-15 10:40:00,51.5,51.58,51.46,51.57,24109.0,46.7855,46.8581,46.7491,46.8491,24109.0
2021-01-15 10:45:00,51.58,51.59,51.46,51.48,34254.0,46.8581,46.8672,46.7491,46.7673,34254.0
2021-01-15 10:50:00,51.48,51.55,51.48,51.51,13465.0,46.7673,46.8309,46.7673,46.7946,13465.0
2021-01-15 10:55:00,51.5,51.63,51.48,51.6,15755.0,46.7855,46.9036,46.7673,46.8763,15755.0
2021-01-15 11:00:00,51.63,51.63,51.48,51.49,14552.0,46.9036,46.9036,46.7673,46.7764,14552.0
2021-01-15 11:05:00,51.48,51.51,51.4,51.42,22736.0,46.7673,46.7946,46.6946,46.7128,22736.0
2021-01-15 11:10:00,51.42,51.45,51.35,51.41,30887.0,46.7128,46.74,46.6492,46.7037,30887.0
2021-01-15 11:15:00,51.4,51.41,51.28,51.37,25014.0,46.6946,46.7037,46.5856,46.6674,25014.0
2021-01-15 11:20:00,51.37,51.43,51.36,51.43,12580.0,46.6674,46.7219,46.6583,46.7219,12580.0
2021-01-15 11:25:00,51.43,51.55,51.42,51.51,15580.0,46.7219,46.8309,46.7128,46.7946,15580.0
2021-01-15 11:30:00,51.52,51.55,51.46,51.48,22111.0,46.8036,46.8309,46.7491,46.7673,22111.0
2021-01-15 11:35:00,51.47,51.58,51.47,51.56,18549.0,46.7582,46.8581,46.7582,46.84,18549.0
2021-01-15 11:40:00,51.57,51.63,51.57,51.61,15203.0,46.8491,46.9036,46.8491,46.8854,15203.0
2021-01-15 11:45:00,51.61,51.62,51.54,51.55,14347.0,46.8854,46.8945,46.8218,46.8309,14347.0
2021-01-15 11:50:00,51.55,51.55,51.48,51.5,13039.0,46.8309,46.8309,46.7673,46.7855,13039.0
2021-01-15 11:55:00,51.48,51.6,51.48,51.59,28283.0,46.7673,46.8763,46.7673,46.8672,28283.0
2021-01-15 12:00:00,51.58,51.6,51.46,51.49,14993.0,46.8581,46.8763,46.7491,46.7764,14993.0
2021-01-15 12:05:00,51.5,51.54,51.47,51.5,13706.0,46.7855,46.8218,46.7582,46.7855,13706.0
2021-01-15 12:10:00,51.49,51.5,51.44,51.45,9991.0,46.7764,46.7855,46.731,46.74,9991.0
2021-01-15 12:15:00,51.47,51.53,51.46,51.52,11167.0,46.7582,46.8127,46.7491,46.8036,11167.0
2021-01-15 12:20:00,51.52,51.54,51.49,51.51,22429.0,46.8036,46.8218,46.7764,46.7946,22429.0
2021-01-15 12:25:00,51.51,51.61,51.49,51.6,20596.0,46.7946,46.8854,46.7764,46.8763,20596.0
2021-01-15 12:30:00,51.6,51.65,51.57,51.65,17126.0,46.8763,46.9217,46.8491,46.9217,17126.0
2021-01-15 12:35:00,51.65,51.69,51.64,51.69,16576.0,46.9217,46.9581,46.9127,46.9581,16576.0
2021-01-15 12:40:00,51.69,51.73,51.66,51.66,16360.0,46.9581,46.9944,46.9308,46.9308,16360.0
2021-01-15 12:45:00,51.67,51.67,51.62,51.66,11673.0,46.9399,46.9399,46.8945,46.9308,11673.0
2021-01-15 12:50:00,51.65,51.73,51.6,51.72,15888.0,46.9217,46.9944,46.8763,46.9853,15888.0
2021-01-15 12:55:00,51.72,51.73,51.69,51.7,11081.0,46.9853,46.9944,46.9581,46.9672,11081.0
2021-01-15 13:00:00,51.71,51.71,51.62,51.63,17608.0,46.9762,46.9762,46.8945,46.9036,17608.0
2021-01-15 13:05:00,51.63,51.63,51.58,51.59,9248.0,46.9036,46.9036,46.8581,46.8672,9248.0
2021-01-15 13:10:00,51.58,51.61,51.54,51.55,17100.0,46.8581,46.8854,46.8218,46.8309,17100.0
2021-01-15 13:15:00,51.55,51.66,51.54,51.64,30555.0,46.8309,46.9308,46.8218,46.9127,30555.0
2021-01-15 13:20:00,51.64,51.66,51.6,51.65,17807.0,46.9127,46.9308,46.8763,46.9217,17807.0
2021-01-15 13:25:00,51.66,51.67,51.57,51.58,18283.0,46.9308,46.9399,46.8491,46.8581,18283.0
2021-01-15 13:30:00,51.57,51.58,51.54,51.56,22169.0,46.8491,46.8581,46.8218,46.84,22169.0
2021-01-15 13:35:00,51.55,51.55,51.5,51.53,31059.0,46.8309,46.8309,46.7855,46.8127,31059.0
2021-01-15 13:40:00,51.53,51.58,51.52,51.57,16080.0,46.8127,46.8581,46.8036,46.8491,16080.0
2021-01-15 13:45:00,51.56,51.6,51.54,51.55,16562.0,46.84,46.8763,46.8218,46.8309,16562.0
2021-01-15 13:50:00,51.54,51.55,51.43,51.43,10063.0,46.8218,46.8309,46.7219,46.7219,10063.0
2021-01-15 13:55:00,51.43,51.48,51.42,51.47,13070.0,46.7219,46.7673,46.7128,46.7582,13070.0
2021-01-15 14:00:00,51.47,51.51,51.45,51.5,13722.0,46.7582,46.7946,46.74,46.7855,13722.0
2021-01-15 14:05:00,51.51,51.52,51.45,51.47,16304.0,46.7946,46.8036,46.74,46.7582,16304.0
2021-01-15 14:10:00,51.47,51.5,51.44,51.5,27977.0,46.7582,46.7855,46.731,46.7855,27977.0
2021-01-15 14:15:00,51.51,51.54,51.49,51.5,21725.0,46.7946,46.8218,46.7764,46.7855,21725.0
2021-01-15 14:20:00,51.5,51.53,51.48,51.5,22258.0,46.7855,46.8127,46.7673,46.7855,22258.0
2021-01-15 14:25:00,51.48,51.58,51.48,51.58,21462.0,46.7673,46.8581,46.7673,46.8581,21462.0
2021-01-15 14:30:00,51.58,51.66,51.57,51.66,14158.0,46.8581,46.9308,46.8491,46.9308,14158.0
2021-01-15 14:35:00,51.66,51.72,51.66,51.7,22680.0,46.9308,46.9853,46.9308,46.9672,22680.0
2021-01-15 14:40:00,51.7,51.74,51.66,51.74,14250.0,46.9672,47.0035,46.9308,47.0035,14250.0
2021-01-15 14:45:00,51.74,51.77,51.73,51.75,13970.0,47.0035,47.0308,46.9944,47.0126,13970.0
2021-01-15 14:50:00,51.75,51.76,51.71,51.72,15502.0,47.0126,47.0217,46.9762,46.9853,15502.0
2021-01-15 14:55:00,51.71,51.74,51.66,51.72,16901.0,46.9762,47.0035,46.9308,46.9853,16901.0
2021-01-15 15:00:00,51.73,51.78,51.72,51.74,13462.0,46.9944,47.0398,46.9853,47.0035,13462.0
2021-01-15 15:05:00,51.73,51.73,51.67,51.69,18518.0,46.9944,46.9944,46.9399,46.9581,18518.0
2021-01-15 15:10:00,51.7,51.87,51.7,51.85,23161.0,46.9672,47.1216,46.9672,47.1034,23161.0
2021-01-15 15:15:00,51.86,51.88,51.79,51.8,16147.0,47.1125,47.1307,47.0489,47.058,16147.0
2021-01-15 15:20:00,51.8,51.82,51.77,51.78,28108.0,47.058,47.0762,47.0308,47.0398,28108.0
2021-01-15 15:25:00,51.79,51.79,51.72,51.72,24554.0,47.0489,47.0489,46.9853,46.9853,24554.0
2021-01-15 15:30:00,51.72,51.72,51.66,51.71,37112.0,46.9853,46.9853,46.9308,46.9762,37112.0
2021-01-15 15:35:00,51.71,51.74,51.68,51.7,50023.0,46.9762,47.0035,46.949,46.9672,50023.0
2021-01-15 15:40:00,51.7,51.75,51.61,51.62,45414.0,46.9672,47.0126,46.8854,46.8945,45414.0
2021-01-15 15:45:00,51.62,51.7,51.62,51.64,80171.0,46.8945,46.9672,46.8945,46.9127,80171.0
2021-01-15 15:50:00,51.65,51.72,51.6,51.69,131903.0,46.9217,46.9853,46.8763,46.9581,131903.0
2021-01-15 15:55:00,51.68,51.83,51.66,51.8,467721.0,46.949,47.0853,46.9308,47.058,467721.0
2021-01-19 09:30:00,52.37,52.54,52.1,52.16,80198.0,47.5758,47.7303,47.3305,47.385,80198.0
2021-01-19 09:35:00,52.2,52.33,52.14,52.31,98305.0,47.4214,47.5395,47.3669,47.5213,98305.0
2021-01-19 09:40:00,52.31,52.38,52.19,52.36,42690.0,47.5213,47.5849,47.4123,47.5667,42690.0
2021-01-19 09:45:00,52.36,52.43,52.3,52.33,25263.0,47.5667,47.6303,47.5122,47.5395,25263.0
2021-01-19 09:50:00,52.33,52.47,52.24,52.47,34624.0,47.5395,47.6667,47.4577,47.6667,34624.0
2021-01-19 09:55:00,52.48,52.52,52.34,52.51,45342.0,47.6758,47.7121,47.5486,47.703,45342.0
2021-01-19 10:00:00,52.5,52.54,52.44,52.54,40166.0,47.6939,47.7303,47.6394,47.7303,40166.0
2021-01-19 10:05:00,52.54,52.61,52.53,52.55,26534.0,47.7303,47.7939,47.7212,47.7393,26534.0
2021-01-19 10:10:00,52.55,52.59,52.42,52.56,47002.0,47.7393,47.7757,47.6212,47.7484,47002.0
2021-01-19 10:15:00,52.56,52.57,52.47,52.51,25183.0,47.7484,47.7575,47.6667,47.703,25183.0
2021-01-19 10:20:00,52.5,52.6,52.48,52.48,31127.0,47.6939,47.7848,47.6758,47.6758,31127.0
2021-01-19 10:25:00,52.48,52.51,52.42,52.51,12358.0,47.6758,47.703,47.6212,47.703,12358.0
2021-01-19 10:30:00,52.52,52.7,52.51,52.67,24629.0,47.7121,47.8756,47.703,47.8484,24629.0
2021-01-19 10:35:00,52.68,52.83,52.67,52.7,41513.0,47.8574,47.9937,47.8484,47.8756,41513.0
2021-01-19 10:40:00,52.7,52.81,52.68,52.79,34687.0,47.8756,47.9755,47.8574,47.9574,34687.0
2021-01-19 10:45:00,52.8,52.83,52.76,52.8,18389.0,47.9665,47.9937,47.9301,47.9665,18389.0
2021-01-19 10:50:00,52.8,52.81,52.73,52.74,28578.0,47.9665,47.9755,47.9029,47.912,28578.0
2021-01-19 10:55:00,52.76,52.76,52.62,52.66,23022.0,47.9301,47.9301,47.8029,47.8393,23022.0
2021-01-19 11:00:00,52.66,52.72,52.55,52.56,26452.0,47.8393,47.8938,47.7393,47.7484,26452.0
2021-01-19 11:05:00,52.57,52.58,52.44,52.5,40958.0,47.7575,47.7666,47.6394,47.6939,40958.0
2021-01-19 11:10:00,52.5,52.63,52.5,52.62,20716.0,47.6939,47.812,47.6939,47.8029,20716.0
2021-01-19 11:15:00,52.61,52.62,52.5,52.54,18055.0,47.7939,47.8029,47.6939,47.7303,18055.0
2021-01-19 11:20:00,52.56,52.58,52.51,52.53,18659.0,47.7484,47.7666,47.703,47.7212,18659.0
2021-01-19 11:25:00,52.53,52.55,52.44,52.46,14368.0,47.7212,47.7393,47.6394,47.6576,14368.0
2021-01-19 11:30:00,52.46,52.47,52.29,52.31,16007.0,47.6576,47.6667,47.5031,47.5213,16007.0
2021-01-19 11:35:00,52.3,52.31,52.26,52.29,16291.0,47.5122,47.5213,47.4759,47.5031,16291.0
2021-01-19 11:40:00,52.28,52.29,52.22,52.26,13611.0,47.4941,47.5031,47.4396,47.4759,13611.0
2021-01-19 11:45:00,52.27,52.33,52.25,52.28,8199.0,47.485,47.5395,47.4668,47.4941,8199.0
2021-01-19 11:50:00,52.27,52.31,52.26,52.29,12841.0,47.485,47.5213,47.4759,47.5031,12841.0
2021-01-19 11:55:00,52.28,52.3,52.19,52.2,14908.0,47.4941,47.5122,47.4123,47.4214,14908.0
2021-01-19 12:00:00,52.2,52.25,52.16,52.21,10146.0,47.4214,47.4668,47.385,47.4305,10146.0
2021-01-19 12:05:00,52.21,52.23,52.17,52.17,14762.0,47.4305,47.4486,47.3941,47.3941,14762.0
2021-01-19 12:10:00,52.17,52.19,52.15,52.17,8254.0,47.3941,47.4123,47.376,47.3941,8254.0
2021-01-19 12:15:00,52.17,52.18,52.12,52.14,15259.0,47.3941,47.4032,47.3487,47.3669,15259.0
2021-01-19 12:20:00,52.14,52.17,52.13,52.14,10252.0,47.3669,47.3941,47.3578,47.3669,10252.0
2021-01-19 12:25:00,52.16,52.16,52.03,52.04,19631.0,47.385,47.385,47.2669,47.276,19631.0
2021-01-19 12:30:00,52.05,52.07,52.01,52.01,17528.0,47.2851,47.3033,47.2488,47.2488,17528.0
2021-01-19 12:35:00,52.03,52.04,51.96,52.0,30644.0,47.2669,47.276,47.2034,47.2397,30644.0
2021-01-19 12:40:00,51.99,52.14,51.97,52.14,24359.0,47.2306,47.3669,47.2124,47.3669,24359.0
2021-01-19 12:45:00,52.14,52.14,52.0,52.01,18331.0,47.3669,47.3669,47.2397,47.2488,18331.0
2021-01-19 12:50:00,52.01,52.02,51.98,51.99,20249.0,47.2488,47.2579,47.2215,47.2306,20249.0
2021-01-19 12:55:00,52.0,52.02,51.96,52.02,23854.0,47.2397,47.2579,47.2034,47.2579,23854.0
2021-01-19 13:00:00,52.02,52.06,52.0,52.04,25076.0,47.2579,47.2942,47.2397,47.276,25076.0
2021-01-19 13:05:00,52.03,52.09,52.02,52.07,18739.0,47.2669,47.3215,47.2579,47.3033,18739.0
2021-01-19 13:10:00,52.06,52.07,51.96,51.96,28189.0,47.2942,47.3033,47.2034,47.2034,28189.0
2021-01-19 13:15:00,51.95,51.99,51.95,51.97,10833.0,47.1943,47.2306,47.1943,47.2124,10833.0
2021-01-19 13:20:00,51.97,52.02,51.96,52.0,10550.0,47.2124,47.2579,47.2034,47.2397,10550.0
2021-01-19 13:25:00,52.01,52.03,51.94,51.94,11269.0,47.2488,47.2669,47.1852,47.1852,11269.0
2021-01-19 13:30:00,51.94,51.95,51.92,51.94,12686.0,47.1852,47.1943,47.167,47.1852,12686.0
2021-01-19 13:35:00,51.96,51.98,51.93,51.95,14008.0,47.2034,47.2215,47.1761,47.1943,14008.0
2021-01-19 13:40:00,51.94,51.94,51.87,51.88,12869.0,47.1852,47.1852,47.1216,47.1307,12869.0
2021-01-19 13:45:00,51.88,51.91,51.85,51.9,9519.0,47.1307,47.1579,47.1034,47.1488,9519.0
2021-01-19 13:50:00,51.9,51.94,51.9,51.92,20215.0,47.1488,47.1852,47.1488,47.167,20215.0
2021-01-19 13:55:00,51.93,51.95,51.9,51.92,18819.0,47.1761,47.1943,47.1488,47.167,18819.0
2021-01-19 14:00:00,51.91,51.92,51.86,51.88,12364.0,47.1579,47.167,47.1125,47.1307,12364.0
2021-01-19 14:05:00,51.88,51.91,51.88,51.9,7196.0,47.1307,47.1579,47.1307,47.1488,7196.0
2021-01-19 14:10:00,51.9,51.91,51.84,51.9,24810.0,47.1488,47.1579,47.0943,47.1488,24810.0
2021-01-19 14:15:00,51.9,51.91,51.86,51.87,15670.0,47.1488,47.1579,47.1125,47.1216,15670.0
2021-01-19 14:20:00,51.87,51.89,51.85,51.87,15443.0,47.1216,47.1398,47.1034,47.1216,15443.0
2021-01-19 14:25:00,51.87,51.87,51.78,51.82,17755.0,47.1216,47.1216,47.0398,47.0762,17755.0
2021-01-19 14:30:00,51.83,51.83,51.78,51.79,19780.0,47.0853,47.0853,47.0398,47.0489,19780.0
2021-01-19 14:35:00,51.79,51.81,51.75,51.77,13152.0,47.0489,47.0671,47.0126,47.0308,13152.0
2021-01-19 14:40:00,51.77,51.78,51.73,51.74,16008.0,47.0308,47.0398,46.9944,47.0035,16008.0
2021-01-19 14:45:00,51.75,51.91,51.75,51.87,44856.0,47.0126,47.1579,47.0126,47.1216,44856.0
2021-01-19 14:50:00,51.86,51.86,51.77,51.79,19938.0,47.1125,47.1125,47.0308,47.0489,19938.0
2021-01-19 14:55:00,51.79,51.82,51.78,51.8,22890.0,47.0489,47.0762,47.0398,47.058,22890.0
2021-01-19 15:00:00,51.8,51.85,51.78,51.85,22557.0,47.058,47.1034,47.0398,47.1034,22557.0
2021-01-19 15:05:00,51.87,51.89,51.83,51.85,18764.0,47.1216,47.1398,47.0853,47.1034,18764.0
2021-01-19 15:10:00,51.86,51.88,51.84,51.86,22209.0,47.1125,47.1307,47.0943,47.1125,22209.0
2021-01-19 15:15:00,51.85,51.86,51.81,51.85,30605.0,47.1034,47.1125,47.0671,47.1034,30605.0
2021-01-19 15:20:00,51.85,51.85,51.8,51.84,25531.0,47.1034,47.1034,47.058,47.0943,25531.0
2021-01-19 15:25:00,51.84,51.86,51.79,51.85,27833.0,47.0943,47.1125,47.0489,47.1034,27833.0
2021-01-19 15:30:00,51.85,51.86,51.8,51.85,33099.0,47.1034,47.1125,47.058,47.1034,33099.0
2021-01-19 15:35:00,51.85,51.85,51.74,51.76,35911.0,47.1034,47.1034,47.0035,47.0217,35911.0
2021-01-19 15:40:00,51.76,51.78,51.72,51.73,62491.0,47.0217,47.0398,46.9853,46.9944,62491.0
2021-01-19 15:45:00,51.74,51.76,51.69,51.7,56529.0,47.0035,47.0217,46.9581,46.9672,56529.0
2021-01-19 15:50:00,51.7,51.74,51.68,51.71,69497.0,46.9672,47.0035,46.949,46.9762,69497.0
2021-01-19 15:55:00,51.72,51.73,51.61,51.63,174149.0,46.9853,46.9944,46.8854,46.9036,174149.0
2021-01-20 09:30:00,51.82,52.0,51.69,51.89,68226.0,47.0762,47.2397,46.9581,47.1398,68226.0
2021-01-20 09:35:00,51.92,51.92,51.54,51.54,34245.0,47.167,47.167,46.8218,46.8218,34245.0
2021-01-20 09:40:00,51.57,51.7,51.45,51.58,49398.0,46.8491,46.9672,46.74,46.8581,49398.0
2021-01-20 09:45:00,51.65,51.71,51.49,51.71,89500.0,46.9217,46.9762,46.7764,46.9762,89500.0
2021-01-20 09:50:00,51.71,51.81,51.69,51.73,51698.0,46.9762,47.0671,46.9581,46.9944,51698.0
2021-01-20 09:55:00,51.72,51.91,51.67,51.91,31660.0,46.9853,47.1579,46.9399,47.1579,31660.0
2021-01-20 10:00:00,51.92,52.07,51.91,52.02,38221.0,47.167,47.3033,47.1579,47.2579,38221.0
2021-01-20 10:05:00,52.05,52.12,52.02,52.05,25575.0,47.2851,47.3487,47.2579,47.2851,25575.0
2021-01-20 10:10:00,52.06,52.07,51.97,51.99,27648.0,47.2942,47.3033,47.2124,47.2306,27648.0
2021-01-20 10:15:00,51.98,52.21,51.92,52.08,42881.0,47.2215,47.4305,47.167,47.3124,42881.0
2021-01-20 10:20:00,52.09,52.17,52.08,52.13,20889.0,47.3215,47.3941,47.3124,47.3578,20889.0
2021-01-20 10:25:00,52.13,52.14,52.03,52.09,28076.0,47.3578,47.3669,47.2669,47.3215,28076.0
2021-01-20 10:30:00,52.1,52.13,51.94,51.99,35019.0,47.3305,47.3578,47.1852,47.2306,35019.0
2021-01-20 10:35:00,52.0,52.05,51.99,52.05,16826.0,47.2397,47.2851,47.2306,47.2851,16826.0
2021-01-20 10:40:00,52.04,52.06,52.0,52.01,30927.0,47.276,47.2942,47.2397,47.2488,30927.0
2021-01-20 10:45:00,52.01,52.09,51.97,52.09,47098.0,47.2488,47.3215,47.2124,47.3215,47098.0
2021-01-20 10:50:00,52.08,52.21,52.08,52.2,32616.0,47.3124,47.4305,47.3124,47.4214,32616.0
2021-01-20 10:55:00,52.19,52.19,51.95,51.98,125081.0,47.4123,47.4123,47.1943,47.2215,125081.0
2021-01-20 11:00:00,52.0,52.0,51.86,51.94,18639.0,47.2397,47.2397,47.1125,47.1852,18639.0
2021-01-20 11:05:00,51.93,52.0,51.89,51.95,25428.0,47.1761,47.2397,47.1398,47.1943,25428.0
2021-01-20 11:10:00,51.95,52.0,51.93,51.95,20035.0,47.1943,47.2397,47.1761,47.1943,20035.0
2021-01-20 11:15:00,51.95,52.05,51.93,52.02,94718.0,47.1943,47.2851,47.1761,47.2579,94718.0
2021-01-20 11:20:00,52.01,52.05,51.96,51.98,36045.0,47.2488,47.2851,47.2034,47.2215,36045.0
2021-01-20 11:25:00,51.98,52.0,51.89,52.0,12829.0,47.2215,47.2397,47.1398,47.2397,12829.0
2021-01-20 11:30:00,52.0,52.05,51.94,52.05,21705.0,47.2397,47.2851,47.1852,47.2851,21705.0
2021-01-20 11:35:00,52.05,52.09,52.02,52.06,19849.0,47.2851,47.3215,47.2579,47.2942,19849.0
2021-01-20 11:40:00,52.06,52.06,51.9,51.91,30514.0,47.2942,47.2942,47.1488,47.1579,30514.0
2021-01-20 11:45:00,51.92,51.95,51.9,51.91,23143.0,47.167,47.1943,47.1488,47.1579,23143.0
2021-01-20 11:50:00,51.92,51.93,51.86,51.86,15024.0,47.167,47.1761,47.1125,47.1125,15024.0
2021-01-20 11:55:00,51.85,51.86,51.82,51.84,18724.0,47.1034,47.1125,47.0762,47.0943,18724.0
2021-01-20 12:00:00,51.85,51.89,51.84,51.86,20663.0,47.1034,47.1398,47.0943,47.1125,20663.0
2021-01-20 12:05:00,51.86,51.94,51.86,51.91,13352.0,47.1125,47.1852,47.1125,47.1579,13352.0
2021-01-20 12:10:00,51.9,51.92,51.88,51.9,18390.0,47.1488,47.167,47.1307,47.1488,18390.0
2021-01-20 12:15:00,51.9,51.95,51.9,51.93,18446.0,47.1488,47.1943,47.1488,47.1761,18446.0
2021-01-20 12:20:00,51.93,51.95,51.9,51.93,29582.0,47.1761,47.1943,47.1488,47.1761,29582.0
2021-01-20 12:25:00,51.93,51.95,51.92,51.93,12104.0,47.1761,47.1943,47.167,47.1761,12104.0
2021-01-20 12:30:00,51.94,51.97,51.91,51.95,26598.0,47.1852,47.2124,47.1579,47.1943,26598.0
2021-01-20 12:35:00,51.95,51.95,51.88,51.88,13826.0,47.1943,47.1943,47.1307,47.1307,13826.0
2021-01-20 12:40:00,51.89,51.91,51.86,51.9,12732.0,47.1398,47.1579,47.1125,47.1488,12732.0
2021-01-20 12:45:00,51.9,51.94,51.9,51.94,9910.0,47.1488,47.1852,47.1488,47.1852,9910.0
2021-01-20 12:50:00,51.95,51.97,51.9,51.97,19958.0,47.1943,47.2124,47.1488,47.2124,19958.0
2021-01-20 12:55:00,51.97,52.0,51.95,52.0,17089.0,47.2124,47.2397,47.1943,47.2397,17089.0
2021-01-20 13:00:00,52.0,52.01,51.95,51.97,59476.0,47.2397,47.2488,47.1943,47.2124,59476.0
2021-01-20 13:05:00,51.96,52.05,51.94,52.05,18951.0,47.2034,47.2851,47.1852,47.2851,18951.0
2021-01-20 13:10:00,52.04,52.07,52.02,52.03,13351.0,47.276,47.3033,47.2579,47.2669,13351.0
2021-01-20 13:15:00,52.02,52.04,51.99,52.0,16065.0,47.2579,47.276,47.2306,47.2397,16065.0
2021-01-20 13:20:00,52.01,52.02,51.98,52.0,50132.0,47.2488,47.2579,47.2215,47.2397,50132.0
2021-01-20 13:25:00,52.01,52.04,51.99,52.0,23619.0,47.2488,47.276,47.2306,47.2397,23619.0
2021-01-20 13:30:00,52.0,52.03,51.96,51.98,16737.0,47.2397,47.2669,47.2034,47.2215,16737.0
2021-01-20 13:35:00,51.98,52.03,51.94,51.99,25603.0,47.2215,47.2669,47.1852,47.2306,25603.0
2021-01-20 13:40:00,52.0,52.05,51.97,51.99,51705.0,47.2397,47.2851,47.2124,47.2306,51705.0
2021-01-20 13:45:00,51.99,52.0,51.95,51.98,26835.0,47.2306,47.2397,47.1943,47.2215,26835.0
2021-01-20 13:50:00,51.98,52.03,51.98,52.01,18702.0,47.2215,47.2669,47.2215,47.2488,18702.0
2021-01-20 13:55:00,52.01,52.01,51.97,51.98,139633.0,47.2488,47.2488,47.2124,47.2215,139633.0
2021-01-20 14:00:00,51.98,52.01,51.94,51.95,19840.0,47.2215,47.2488,47.1852,47.1943,19840.0
2021-01-20 14:05:00,51.95,52.0,51.94,52.0,10780.0,47.1943,47.2397,47.1852,47.2397,10780.0
2021-01-20 14:10:00,52.0,52.0,51.84,51.91,22378.0,47.2397,47.2397,47.0943,47.1579,22378.0
2021-01-20 14:15:00,51.92,51.97,51.91,51.93,7793.0,47.167,47.2124,47.1579,47.1761,7793.0
2021-01-20 14:20:00,51.93,51.93,51.87,51.91,22461.0,47.1761,47.1761,47.1216,47.1579,22461.0
2021-01-20 14:25:00,51.91,51.91,51.86,51.91,25468.0,47.1579,47.1579,47.1125,47.1579,25468.0
2021-01-20 14:30:00,51.9,51.99,51.89,51.99,16468.0,47.1488,47.2306,47.1398,47.2306,16468.0
2021-01-20 14:35:00,51.98,52.07,51.98,52.06,97754.0,47.2215,47.3033,47.2215,47.2942,97754.0
2021-01-20 14:40:00,52.07,52.07,51.98,52.0,24238.0,47.3033,47.3033,47.2215,47.2397,24238.0
2021-01-20 14:45:00,51.99,52.02,51.97,51.98,20339.0,47.2306,47.2579,47.2124,47.2215,20339.0
2021-01-20 14:50:00,51.97,52.0,51.95,51.98,12510.0,47.2124,47.2397,47.1943,47.2215,12510.0
2021-01-20 14:55:00,51.98,52.12,51.95,52.03,574675.0,47.2215,47.3487,47.1943,47.2669,574675.0
2021-01-20 15:00:00,52.04,52.06,52.01,52.05,30107.0,47.276,47.2942,47.2488,47.2851,30107.0
2021-01-20 15:05:00,52.05,52.11,52.05,52.06,19028.0,47.2851,47.3396,47.2851,47.2942,19028.0
2021-01-20 15:10:00,52.07,52.08,51.99,52.03,56039.0,47.3033,47.3124,47.2306,47.2669,56039.0
2021-01-20 15:15:00,52.03,52.08,52.0,52.02,160488.0,47.2669,47.3124,47.2397,47.2579,160488.0
2021-01-20 15:20:00,52.02,52.04,51.99,52.0,44627.0,47.2579,47.276,47.2306,47.2397,44627.0
2021-01-20 15:25:00,52.01,52.1,52.0,52.1,57240.0,47.2488,47.3305,47.2397,47.3305,57240.0
2021-01-20 15:30:00,52.1,52.18,52.09,52.16,33432.0,47.3305,47.4032,47.3215,47.385,33432.0
2021-01-20 15:35:00,52.16,52.19,52.11,52.18,136081.0,47.385,47.4123,47.3396,47.4032,136081.0
2021-01-20 15:40:00,52.18,52.3,52.18,52.25,139084.0,47.4032,47.5122,47.4032,47.4668,139084.0
2021-01-20 15:45:00,52.27,52.4,52.24,52.28,126460.0,47.485,47.6031,47.4577,47.4941,126460.0
2021-01-20 15:50:00,52.27,52.34,52.26,52.29,87334.0,47.485,47.5486,47.4759,47.5031,87334.0
2021-01-20 15:55:00,52.29,52.41,52.29,52.39,308201.0,47.5031,47.6122,47.5031,47.594,308201.0
2021-01-21 09:30:00,52.06,52.35,51.97,52.01,180182.0,47.2942,47.5577,47.2124,47.2488,180182.0
2021-01-21 09:35:00,52.01,52.04,51.7,51.78,90963.0,47.2488,47.276,46.9672,47.0398,90963.0
2021-01-21 09:40:00,51.75,51.97,51.73,51.91,39695.0,47.0126,47.2124,46.9944,47.1579,39695.0
2021-01-21 09:45:00,51.9,51.93,51.8,51.86,27173.0,47.1488,47.1761,47.058,47.1125,27173.0
2021-01-21 09:50:00,51.85,51.91,51.65,51.68,33478.0,47.1034,47.1579,46.9217,46.949,33478.0
2021-01-21 09:55:00,51.68,51.9,51.63,51.9,58964.0,46.949,47.1488,46.9036,47.1488,58964.0
2021-01-21 10:00:00,51.88,51.96,51.82,51.95,70290.0,47.1307,47.2034,47.0762,47.1943,70290.0
2021-01-21 10:05:00,51.96,51.97,51.9,51.95,32701.0,47.2034,47.2124,47.1488,47.1943,32701.0
2021-01-21 10:10:00,51.95,52.15,51.92,52.12,55574.0,47.1943,47.376,47.167,47.3487,55574.0
2021-01-21 10:15:00,52.12,52.17,52.09,52.1,38288.0,47.3487,47.3941,47.3215,47.3305,38288.0
2021-01-21 10:20:00,52.09,52.14,52.04,52.04,41641.0,47.3215,47.3669,47.276,47.276,41641.0
2021-01-21 10:25:00,52.04,52.11,51.98,52.11,27373.0,47.276,47.3396,47.2215,47.3396,27373.0
2021-01-21 10:30:00,52.11,52.27,52.06,52.27,31962.0,47.3396,47.485,47.2942,47.485,31962.0
2021-01-21 10:35:00,52.27,52.27,52.11,52.11,31542.0,47.485,47.485,47.3396,47.3396,31542.0
2021-01-21 10:40:00,52.12,52.16,52.08,52.13,21170.0,47.3487,47.385,47.3124,47.3578,21170.0
2021-01-21 10:45:00,52.14,52.32,52.14,52.17,49594.0,47.3669,47.5304,47.3669,47.3941,49594.0
2021-01-21 10:50:00,52.17,52.23,52.04,52.04,23917.0,47.3941,47.4486,47.276,47.276,23917.0
2021-01-21 10:55:00,52.04,52.1,51.99,52.1,27522.0,47.276,47.3305,47.2306,47.3305,27522.0
2021-01-21 11:00:00,52.12,52.23,52.09,52.23,22983.0,47.3487,47.4486,47.3215,47.4486,22983.0
2021-01-21 11:05:00,52.23,52.23,52.11,52.15,22222.0,47.4486,47.4486,47.3396,47.376,22222.0
2021-01-21 11:10:00,52.15,52.19,52.13,52.15,24837.0,47.376,47.4123,47.3578,47.376,24837.0
2021-01-21 11:15:00,52.15,52.24,52.11,52.23,34069.0,47.376,47.4577,47.3396,47.4486,34069.0
2021-01-21 11:20:00,52.23,52.24,52.15,52.16,36262.0,47.4486,47.4577,47.376,47.385,36262.0
2021-01-21 11:25:00,52.16,52.18,52.08,52.09,30765.0,47.385,47.4032,47.3124,47.3215,30765.0
2021-01-21 11:30:00,52.1,52.1,51.96,51.97,105146.0,47.3305,47.3305,47.2034,47.2124,105146.0
2021-01-21 11:35:00,51.97,51.98,51.87,51.96,49198.0,47.2124,47.2215,47.1216,47.2034,49198.0
2021-01-21 11:40:00,51.96,52.01,51.93,51.99,15965.0,47.2034,47.2488,47.1761,47.2306,15965.0
2021-01-21 11:45:00,51.98,52.01,51.96,52.0,13786.0,47.2215,47.2488,47.2034,47.2397,13786.0
2021-01-21 11:50:00,52.0,52.05,51.95,51.98,13269.0,47.2397,47.2851,47.1943,47.2215,13269.0
2021-01-21 11:55:00,51.97,52.01,51.96,52.01,83574.0,47.2124,47.2488,47.2034,47.2488,83574.0
2021-01-21 12:00:00,52.01,52.03,51.95,51.96,35688.0,47.2488,47.2669,47.1943,47.2034,35688.0
2021-01-21 12:05:00,51.97,52.02,51.95,52.02,26373.0,47.2124,47.2579,47.1943,47.2579,26373.0
2021-01-21 12:10:00,52.02,52.13,52.01,52.13,29853.0,47.2579,47.3578,47.2488,47.3578,29853.0
2021-01-21 12:15:00,52.13,52.13,52.03,52.04,44782.0,47.3578,47.3578,47.2669,47.276,44782.0
2021-01-21 12:20:00,52.04,52.05,52.0,52.05,22602.0,47.276,47.2851,47.2397,47.2851,22602.0
2021-01-21 12:25:00,52.08,52.14,52.04,52.1,28073.0,47.3124,47.3669,47.276,47.3305,28073.0
2021-01-21 12:30:00,52.11,52.11,52.03,52.04,32551.0,47.3396,47.3396,47.2669,47.276,32551.0
2021-01-21 12:35:00,52.05,52.06,51.99,52.0,29637.0,47.2851,47.2942,47.2306,47.2397,29637.0
2021-01-21 12:40:00,52.01,52.05,51.99,52.0,19821.0,47.2488,47.2851,47.2306,47.2397,19821.0
2021-01-21 12:45:00,52.0,52.02,51.99,52.0,30685.0,47.2397,47.2579,47.2306,47.2397,30685.0
2021-01-21 12:50:00,52.0,52.01,51.98,52.01,35249.0,47.2397,47.2488,47.2215,47.2488,35249.0
2021-01-21 12:55:00,52.01,52.09,51.99,52.09,22876.0,47.2488,47.3215,47.2306,47.3215,22876.0
2021-01-21 13:00:00,52.1,52.15,52.01,52.03,45078.0,47.3305,47.376,47.2488,47.2669,45078.0
2021-01-21 13:05:00,52.03,52.04,51.99,52.04,16088.0,47.2669,47.276,47.2306,47.276,16088.0
2021-01-21 13:10:00,52.03,52.13,52.02,52.11,43976.0,47.2669,47.3578,47.2579,47.3396,43976.0
2021-01-21 13:15:00,52.11,52.15,52.06,52.14,36440.0,47.3396,47.376,47.2942,47.3669,36440.0
2021-01-21 13:20:00,52.15,52.18,52.09,52.18,26240.0,47.376,47.4032,47.3215,47.4032,26240.0
2021-01-21 13:25:00,52.18,52.2,52.13,52.15,16730.0,47.4032,47.4214,47.3578,47.376,16730.0
2021-01-21 13:30:00,52.16,52.19,52.14,52.19,18066.0,47.385,47.4123,47.3669,47.4123,18066.0
2021-01-21 13:35:00,52.19,52.19,52.12,52.17,26662.0,47.4123,47.4123,47.3487,47.3941,26662.0
2021-01-21 13:40:00,52.17,52.17,52.04,52.07,26578.0,47.3941,47.3941,47.276,47.3033,26578.0
2021-01-21 13:45:00,52.07,52.13,52.03,52.13,27653.0,47.3033,47.3578,47.2669,47.3578,27653.0
2021-01-21 13:50:00,52.13,52.19,52.12,52.19,17633.0,47.3578,47.4123,47.3487,47.4123,17633.0
2021-01-21 13:55:00,52.2,52.22,52.13,52.15,24070.0,47.4214,47.4396,47.3578,47.376,24070.0
2021-01-21 14:00:00,52.16,52.16,52.1,52.12,21884.0,47.385,47.385,47.3305,47.3487,21884.0
2021-01-21 14:05:00,52.12,52.16,52.1,52.16,35069.0,47.3487,47.385,47.3305,47.385,35069.0
2021-01-21 14:10:00,52.16,52.17,52.13,52.14,16556.0,47.385,47.3941,47.3578,47.3669,16556.0
2021-01-21 14:15:00,52.14,52.2,52.14,52.2,20466.0,47.3669,47.4214,47.3669,47.4214,20466.0
2021-01-21 14:20:00,52.19,52.27,52.19,52.23,29024.0,47.4123,47.485,47.4123,47.4486,29024.0
2021-01-21 14:25:00,52.23,52.25,52.15,52.25,33192.0,47.4486,47.4668,47.376,47.4668,33192.0
2021-01-21 14:30:00,52.25,52.26,52.12,52.13,25650.0,47.4668,47.4759,47.3487,47.3578,25650.0
2021-01-21 14:35:00,52.13,52.19,52.1,52.18,25174.0,47.3578,47.4123,47.3305,47.4032,25174.0
2021-01-21 14:40:00,52.18,52.19,52.14,52.15,14311.0,47.4032,47.4123,47.3669,47.376,14311.0
2021-01-21 14:45:00,52.14,52.15,52.1,52.12,24999.0,47.3669,47.376,47.3305,47.3487,24999.0
2021-01-21 14:50:00,52.12,52.15,52.11,52.14,28155.0,47.3487,47.376,47.3396,47.3669,28155.0
2021-01-21 14:55:00,52.14,52.16,52.09,52.14,28354.0,47.3669,47.385,47.3215,47.3669,28354.0
2021-01-21 15:00:00,52.14,52.22,52.13,52.22,39546.0,47.3669,47.4396,47.3578,47.4396,39546.0
2021-01-21 15:05:00,52.22,52.27,52.2,52.24,29448.0,47.4396,47.485,47.4214,47.4577,29448.0
2021-01-21 15:10:00,52.25,52.25,52.18,52.22,31474.0,47.4668,47.4668,47.4032,47.4396,31474.0
2021-01-21 15:15:00,52.23,52.26,52.19,52.25,36315.0,47.4486,47.4759,47.4123,47.4668,36315.0
2021-01-21 15:20:00,52.25,52.3,52.24,52.27,37908.0,47.4668,47.5122,47.4577,47.485,37908.0
2021-01-21 15:25:00,52.27,52.27,52.22,52.26,25323.0,47.485,47.485,47.4396,47.4759,25323.0
2021-01-21 15:30:00,52.26,52.29,52.18,52.2,45861.0,47.4759,47.5031,47.4032,47.4214,45861.0
2021-01-21 15:35:00,52.2,52.21,52.12,52.13,44699.0,47.4214,47.4305,47.3487,47.3578,44699.0
2021-01-21 15:40:00,52.13,52.2,52.1,52.19,50378.0,47.3578,47.4214,47.3305,47.4123,50378.0
2021-01-21 15:45:00,52.18,52.23,52.16,52.19,59546.0,47.4032,47.4486,47.385,47.4123,59546.0
2021-01-21 15:50:00,52.19,52.2,52.15,52.16,78372.0,47.4123,47.4214,47.376,47.385,78372.0
2021-01-21 15:55:00,52.16,52.22,52.13,52.18,166257.0,47.385,47.4396,47.3578,47.4032,166257.0
2021-01-22 09:30:00,51.83,51.99,51.59,51.8,84724.0,47.0853,47.2306,46.8672,47.058,84724.0
2021-01-22 09:35:00,51.81,51.96,51.71,51.84,75703.0,47.0671,47.2034,46.9762,47.0943,75703.0
2021-01-22 09:40:00,51.88,51.9,51.66,51.66,19749.0,47.1307,47.1488,46.9308,46.9308,19749.0
2021-01-22 09:45:00,51.69,51.77,51.64,51.75,25973.0,46.9581,47.0308,46.9127,47.0126,25973.0
2021-01-22 09:50:00,51.77,51.99,51.77,51.82,277970.0,47.0308,47.2306,47.0308,47.0762,277970.0
2021-01-22 09:55:00,51.84,51.84,51.68,51.68,35536.0,47.0943,47.0943,46.949,46.949,35536.0
2021-01-22 10:00:00,51.69,51.85,51.67,51.8,23867.0,46.9581,47.1034,46.9399,47.058,23867.0
2021-01-22 10:05:00,51.8,51.88,51.76,51.81,19895.0,47.058,47.1307,47.0217,47.0671,19895.0
2021-01-22 10:10:00,51.8,51.83,51.7,51.74,26947.0,47.058,47.0853,46.9672,47.0035,26947.0
2021-01-22 10:15:00,51.73,51.75,51.67,51.67,26002.0,46.9944,47.0126,46.9399,46.9399,26002.0
2021-01-22 10:20:00,51.67,51.74,51.62,51.73,30299.0,46.9399,47.0035,46.8945,46.9944,30299.0
2021-01-22 10:25:00,51.73,51.74,51.64,51.73,44402.0,46.9944,47.0035,46.9127,46.9944,44402.0
2021-01-22 10:30:00,51.72,51.86,51.71,51.83,45265.0,46.9853,47.1125,46.9762,47.0853,45265.0
2021-01-22 10:35:00,51.83,51.92,51.78,51.92,19819.0,47.0853,47.167,47.0398,47.167,19819.0
2021-01-22 10:40:00,51.92,51.99,51.89,51.95,25944.0,47.167,47.2306,47.1398,47.1943,25944.0
2021-01-22 10:45:00,51.96,52.07,51.95,52.02,28073.0,47.2034,47.3033,47.1943,47.2579,28073.0
2021-01-22 10:50:00,52.02,52.06,51.99,52.03,16049.0,47.2579,47.2942,47.2306,47.2669,16049.0
2021-01-22 10:55:00,52.03,52.2,52.02,52.18,39280.0,47.2669,47.4214,47.2579,47.4032,39280.0
2021-01-22 11:00:00,52.18,52.37,52.16,52.37,49525.0,47.4032,47.5758,47.385,47.5758,49525.0
2021-01-22 11:05:00,52.37,52.47,52.36,52.46,54474.0,47.5758,47.6667,47.5667,47.6576,54474.0
2021-01-22 11:10:00,52.47,52.5,52.38,52.44,58414.0,47.6667,47.6939,47.5849,47.6394,58414.0
2021-01-22 11:15:00,52.44,52.5,52.41,52.48,26209.0,47.6394,47.6939,47.6122,47.6758,26209.0
2021-01-22 11:20:00,52.48,52.55,52.45,52.55,41143.0,47.6758,47.7393,47.6485,47.7393,41143.0
2021-01-22 11:25:00,52.55,52.61,52.52,52.6,50813.0,47.7393,47.7939,47.7121,47.7848,50813.0
2021-01-22 11:30:00,52.6,52.6,52.49,52.57,39591.0,47.7848,47.7848,47.6848,47.7575,39591.0
2021-01-22 11:35:00,52.56,52.7,52.56,52.7,50121.0,47.7484,47.8756,47.7484,47.8756,50121.0
2021-01-22 11:40:00,52.7,52.7,52.58,52.58,38020.0,47.8756,47.8756,47.7666,47.7666,38020.0
2021-01-22 11:45:00,52.58,52.58,52.48,52.56,85440.0,47.7666,47.7666,47.6758,47.7484,85440.0
2021-01-22 11:50:00,52.56,52.57,52.28,52.29,128015.0,47.7484,47.7575,47.4941,47.5031,128015.0
2021-01-22 11:55:00,52.29,52.41,52.28,52.41,37527.0,47.5031,47.6122,47.4941,47.6122,37527.0
2021-01-22 12:00:00,52.4,52.45,52.35,52.35,17767.0,47.6031,47.6485,47.5577,47.5577,17767.0
2021-01-22 12:05:00,52.35,52.38,52.3,52.3,18301.0,47.5577,47.5849,47.5122,47.5122,18301.0
2021-01-22 12:10:00,52.29,52.35,52.26,52.35,22472.0,47.5031,47.5577,47.4759,47.5577,22472.0
2021-01-22 12:15:00,52.35,52.4,52.33,52.4,28419.0,47.5577,47.6031,47.5395,47.6031,28419.0
2021-01-22 12:20:00,52.41,52.48,52.4,52.45,52536.0,47.6122,47.6758,47.6031,47.6485,52536.0
2021-01-22 12:25:00,52.45,52.51,52.43,52.47,33962.0,47.6485,47.703,47.6303,47.6667,33962.0
2021-01-22 12:30:00,52.46,52.47,52.33,52.34,69996.0,47.6576,47.6667,47.5395,47.5486,69996.0
2021-01-22 12:35:00,52.34,52.38,52.3,52.33,20083.0,47.5486,47.5849,47.5122,47.5395,20083.0
2021-01-22 12:40:00,52.33,52.4,52.32,52.34,24687.0,47.5395,47.6031,47.5304,47.5486,24687.0
2021-01-22 12:45:00,52.34,52.34,52.26,52.28,17982.0,47.5486,47.5486,47.4759,47.4941,17982.0
2021-01-22 12:50:00,52.28,52.38,52.27,52.37,22654.0,47.4941,47.5849,47.485,47.5758,22654.0
2021-01-22 12:55:00,52.36,52.38,52.31,52.32,42624.0,47.5667,47.5849,47.5213,47.5304,42624.0
2021-01-22 13:00:00,52.32,52.33,52.24,52.25,19365.0,47.5304,47.5395,47.4577,47.4668,19365.0
2021-01-22 13:05:00,52.25,52.3,52.24,52.27,21230.0,47.4668,47.5122,47.4577,47.485,21230.0
2021-01-22 13:10:00,52.27,52.28,52.21,52.23,23317.0,47.485,47.4941,47.4305,47.4486,23317.0
2021-01-22 13:15:00,52.23,52.25,52.19,52.25,26030.0,47.4486,47.4668,47.4123,47.4668,26030.0
2021-01-22 13:20:00,52.26,52.3,52.24,52.29,9975.0,47.4759,47.5122,47.4577,47.5031,9975.0
2021-01-22 13:25:00,52.28,52.31,52.25,52.27,42857.0,47.4941,47.5213,47.4668,47.485,42857.0
2021-01-22 13:30:00,52.27,52.35,52.26,52.35,26089.0,47.485,47.5577,47.4759,47.5577,26089.0
2021-01-22 13:35:00,52.35,52.35,52.26,52.3,59689.0,47.5577,47.5577,47.4759,47.5122,59689.0
2021-01-22 13:40:00,52.3,52.31,52.24,52.24,21951.0,47.5122,47.5213,47.4577,47.4577,21951.0
2021-01-22 13:45:00,52.24,52.27,52.18,52.19,23440.0,47.4577,47.485,47.4032,47.4123,23440.0
2021-01-22 13:50:00,52.18,52.28,52.17,52.28,36399.0,47.4032,47.4941,47.3941,47.4941,36399.0
2021-01-22 13:55:00,52.28,52.28,52.13,52.2,135021.0,47.4941,47.4941,47.3578,47.4214,135021.0
2021-01-22 14:00:00,52.2,52.26,52.18,52.24,23150.0,47.4214,47.4759,47.4032,47.4577,23150.0
2021-01-22 14:05:00,52.25,52.26,52.22,52.23,16375.0,47.4668,47.4759,47.4396,47.4486,16375.0
2021-01-22 14:10:00,52.23,52.25,52.18,52.21,18403.0,47.4486,47.4668,47.4032,47.4305,18403.0
2021-01-22 14:15:00,52.21,52.21,52.18,52.19,15919.0,47.4305,47.4305,47.4032,47.4123,15919.0
2021-01-22 14:20:00,52.19,52.28,52.17,52.28,13576.0,47.4123,47.4941,47.3941,47.4941,13576.0
2021-01-22 14:25:00,52.28,52.32,52.27,52.3,20762.0,47.4941,47.5304,47.485,47.5122,20762.0
2021-01-22 14:30:00,52.29,52.32,52.26,52.3,27811.0,47.5031,47.5304,47.4759,47.5122,27811.0
2021-01-22 14:35:00,52.3,52.37,52.3,52.37,23449.0,47.5122,47.5758,47.5122,47.5758,23449.0
2021-01-22 14:40:00,52.37,52.38,52.32,52.32,17945.0,47.5758,47.5849,47.5304,47.5304,17945.0
2021-01-22 14:45:00,52.33,52.39,52.33,52.37,34586.0,47.5395,47.594,47.5395,47.5758,34586.0
2021-01-22 14:50:00,52.38,52.41,52.35,52.4,21002.0,47.5849,47.6122,47.5577,47.6031,21002.0
2021-01-22 14:55:00,52.39,52.39,52.34,52.35,13154.0,47.594,47.594,47.5486,47.5577,13154.0
2021-01-22 15:00:00,52.35,52.39,52.34,52.38,23798.0,47.5577,47.594,47.5486,47.5849,23798.0
2021-01-22 15:05:00,52.39,52.41,52.29,52.32,348000.0,47.594,47.6122,47.5031,47.5304,348000.0
2021-01-22 15:10:00,52.32,52.32,52.23,52.3,110922.0,47.5304,47.5304,47.4486,47.5122,110922.0
2021-01-22 15:15:00,52.3,52.38,52.29,52.36,44335.0,47.5122,47.5849,47.5031,47.5667,44335.0
2021-01-22 15:20:00,52.35,52.41,52.33,52.34,22068.0,47.5577,47.6122,47.5395,47.5486,22068.0
2021-01-22 15:25:00,52.33,52.38,52.28,52.37,40582.0,47.5395,47.5849,47.4941,47.5758,40582.0
2021-01-22 15:30:00,52.36,52.38,52.32,52.38,35457.0,47.5667,47.5849,47.5304,47.5849,35457.0
2021-01-22 15:35:00,52.38,52.43,52.37,52.43,151525.0,47.5849,47.6303,47.5758,47.6303,151525.0
2021-01-22 15:40:00,52.43,52.49,52.42,52.47,57061.0,47.6303,47.6848,47.6212,47.6667,57061.0
2021-01-22 15:45:00,52.48,52.49,52.37,52.42,194049.0,47.6758,47.6848,47.5758,47.6212,194049.0
2021-01-22 15:50:00,52.41,52.43,52.35,52.4,91321.0,47.6122,47.6303,47.5577,47.6031,91321.0
2021-01-22 15:55:00,52.39,52.43,52.34,52.34,249833.0,47.594,47.6303,47.5486,47.5486,249833.0
2021-01-25 09:30:00,51.94,52.18,51.71,51.82,99754.0,47.1852,47.4032,46.9762,47.0762,99754.0
2021-01-25 09:35:00,51.83,51.89,51.66,51.74,46619.0,47.0853,47.1398,46.9308,47.0035,46619.0
2021-01-25 09:40:00,51.73,51.85,51.7,51.78,27745.0,46.9944,47.1034,46.9672,47.0398,27745.0
2021-01-25 09:45:00,51.79,51.89,51.78,51.82,33882.0,47.0489,47.1398,47.0398,47.0762,33882.0
2021-01-25 09:50:00,51.82,51.87,51.65,51.66,69448.0,47.0762,47.1216,46.9217,46.9308,69448.0
2021-01-25 09:55:00,51.67,51.75,51.64,51.75,77528.0,46.9399,47.0126,46.9127,47.0126,77528.0
2021-01-25 10:00:00,51.75,52.0,51.75,51.98,76883.0,47.0126,47.2397,47.0126,47.2215,76883.0
2021-01-25 10:05:00,52.0,52.13,51.96,52.1,30685.0,47.2397,47.3578,47.2034,47.3305,30685.0
2021-01-25 10:10:00,52.09,52.13,51.99,52.05,29977.0,47.3215,47.3578,47.2306,47.2851,29977.0
2021-01-25 10:15:00,52.07,52.11,52.03,52.08,21713.0,47.3033,47.3396,47.2669,47.3124,21713.0
2021-01-25 10:20:00,52.07,52.09,52.03,52.08,27201.0,47.3033,47.3215,47.2669,47.3124,27201.0
2021-01-25 10:25:00,52.08,52.14,52.04,52.1,30267.0,47.3124,47.3669,47.276,47.3305,30267.0
2021-01-25 10:30:00,52.1,52.15,52.08,52.1,29116.0,47.3305,47.376,47.3124,47.3305,29116.0
2021-01-25 10:35:00,52.11,52.11,52.01,52.09,32689.0,47.3396,47.3396,47.2488,47.3215,32689.0
2021-01-25 10:40:00,52.09,52.09,52.0,52.05,24076.0,47.3215,47.3215,47.2397,47.2851,24076.0
2021-01-25 10:45:00,52.06,52.12,52.02,52.04,39175.0,47.2942,47.3487,47.2579,47.276,39175.0
2021-01-25 10:50:00,52.02,52.03,51.87,51.88,98247.0,47.2579,47.2669,47.1216,47.1307,98247.0
2021-01-25 10:55:00,51.88,51.9,51.6,51.62,71676.0,47.1307,47.1488,46.8763,46.8945,71676.0
2021-01-25 11:00:00,51.6,51.68,51.39,51.42,32325.0,46.8763,46.949,46.6855,46.7128,32325.0
2021-01-25 11:05:00,51.4,51.45,51.23,51.23,41142.0,46.6946,46.74,46.5402,46.5402,41142.0
2021-01-25 11:10:00,51.23,51.5,51.21,51.41,43906.0,46.5402,46.7855,46.522,46.7037,43906.0
2021-01-25 11:15:00,51.43,51.48,51.33,51.4,52181.0,46.7219,46.7673,46.631,46.6946,52181.0
2021-01-25 11:20:00,51.36,51.45,51.34,51.41,31416.0,46.6583,46.74,46.6401,46.7037,31416.0
2021-01-25 11:25:00,51.39,51.51,51.35,51.36,29086.0,46.6855,46.7946,46.6492,46.6583,29086.0
2021-01-25 11:30:00,51.34,51.38,51.26,51.34,24640.0,46.6401,46.6765,46.5674,46.6401,24640.0
2021-01-25 11:35:00,51.34,51.35,51.19,51.22,37539.0,46.6401,46.6492,46.5038,46.5311,37539.0
2021-01-25 11:40:00,51.22,51.34,51.16,51.33,23280.0,46.5311,46.6401,46.4766,46.631,23280.0
2021-01-25 11:45:00,51.35,51.43,51.3,51.43,21012.0,46.6492,46.7219,46.6038,46.7219,21012.0
2021-01-25 11:50:00,51.43,51.46,51.38,51.46,17853.0,46.7219,46.7491,46.6765,46.7491,17853.0
2021-01-25 11:55:00,51.47,51.48,51.4,51.43,31823.0,46.7582,46.7673,46.6946,46.7219,31823.0
2021-01-25 12:00:00,51.45,51.46,51.36,51.37,47403.0,46.74,46.7491,46.6583,46.6674,47403.0
2021-01-25 12:05:00,51.36,51.38,51.32,51.36,26056.0,46.6583,46.6765,46.6219,46.6583,26056.0
2021-01-25 12:10:00,51.37,51.38,51.33,51.36,21616.0,46.6674,46.6765,46.631,46.6583,21616.0
2021-01-25 12:15:00,51.34,51.38,51.2,51.22,24287.0,46.6401,46.6765,46.5129,46.5311,24287.0
2021-01-25 12:20:00,51.21,51.3,51.16,51.16,20514.0,46.522,46.6038,46.4766,46.4766,20514.0
2021-01-25 12:25:00,51.16,51.27,51.15,51.25,21136.0,46.4766,46.5765,46.4675,46.5584,21136.0
2021-01-25 12:30:00,51.23,51.38,51.19,51.38,42185.0,46.5402,46.6765,46.5038,46.6765,42185.0
2021-01-25 12:35:00,51.37,51.5,51.37,51.47,29929.0,46.6674,46.7855,46.6674,46.7582,29929.0
2021-01-25 12:40:00,51.47,51.54,51.45,51.49,14343.0,46.7582,46.8218,46.74,46.7764,14343.0
2021-01-25 12:45:00,51.49,51.58,51.48,51.55,29405.0,46.7764,46.8581,46.7673,46.8309,29405.0
2021-01-25 12:50:00,51.55,51.57,51.43,51.5,35517.0,46.8309,46.8491,46.7219,46.7855,35517.0
2021-01-25 12:55:00,51.51,51.59,51.44,51.59,31048.0,46.7946,46.8672,46.731,46.8672,31048.0
2021-01-25 13:00:00,51.6,51.65,51.57,51.57,19354.0,46.8763,46.9217,46.8491,46.8491,19354.0
2021-01-25 13:05:00,51.58,51.58,51.47,51.5,13485.0,46.8581,46.8581,46.7582,46.7855,13485.0
2021-01-25 13:10:00,51.49,51.59,51.48,51.58,15206.0,46.7764,46.8672,46.7673,46.8581,15206.0
2021-01-25 13:15:00,51.58,51.64,51.56,51.6,24553.0,46.8581,46.9127,46.84,46.8763,24553.0
2021-01-25 13:20:00,51.6,51.7,51.59,51.68,16279.0,46.8763,46.9672,46.8672,46.949,16279.0
2021-01-25 13:25:00,51.68,51.69,51.6,51.6,15360.0,46.949,46.9581,46.8763,46.8763,15360.0
2021-01-25 13:30:00,51.6,51.7,51.58,51.68,18759.0,46.8763,46.9672,46.8581,46.949,18759.0
2021-01-25 13:35:00,51.68,51.7,51.65,51.65,8018.0,46.949,46.9672,46.9217,46.9217,8018.0
2021-01-25 13:40:00,51.64,51.65,51.58,51.6,20959.0,46.9127,46.9217,46.8581,46.8763,20959.0
2021-01-25 13:45:00,51.6,51.62,51.57,51.59,19228.0,46.8763,46.8945,46.8491,46.8672,19228.0
2021-01-25 13:50:00,51.59,51.61,51.46,51.46,22555.0,46.8672,46.8854,46.7491,46.7491,22555.0
2021-01-25 13:55:00,51.44,51.47,51.4,51.42,25570.0,46.731,46.7582,46.6946,46.7128,25570.0
2021-01-25 14:00:00,51.44,51.55,51.41,51.55,14414.0,46.731,46.8309,46.7037,46.8309,14414.0
2021-01-25 14:05:00,51.56,51.56,51.5,51.51,18709.0,46.84,46.84,46.7855,46.7946,18709.0
2021-01-25 14:10:00,51.52,51.53,51.44,51.5,21337.0,46.8036,46.8127,46.731,46.7855,21337.0
2021-01-25 14:15:00,51.5,51.53,51.41,51.43,16054.0,46.7855,46.8127,46.7037,46.7219,16054.0
2021-01-25 14:20:00,51.42,51.47,51.41,51.44,16982.0,46.7128,46.7582,46.7037,46.731,16982.0
2021-01-25 14:25:00,51.44,51.46,51.39,51.42,24075.0,46.731,46.7491,46.6855,46.7128,24075.0
2021-01-25 14:30:00,51.44,51.49,51.42,51.46,15847.0,46.731,46.7764,46.7128,46.7491,15847.0
2021-01-25 14:35:00,51.45,51.47,51.37,51.38,20313.0,46.74,46.7582,46.6674,46.6765,20313.0
2021-01-25 14:40:00,51.38,51.4,51.34,51.38,20510.0,46.6765,46.6946,46.6401,46.6765,20510.0
2021-01-25 14:45:00,51.37,51.39,51.36,51.38,14515.0,46.6674,46.6855,46.6583,46.6765,14515.0
2021-01-25 14:50:00,51.38,51.43,51.34,51.37,20010.0,46.6765,46.7219,46.6401,46.6674,20010.0
2021-01-25 14:55:00,51.36,51.36,51.27,51.28,22132.0,46.6583,46.6583,46.5765,46.5856,22132.0
2021-01-25 15:00:00,51.28,51.36,51.28,51.31,19346.0,46.5856,46.6583,46.5856,46.6129,19346.0
2021-01-25 15:05:00,51.32,51.37,51.29,51.29,16788.0,46.6219,46.6674,46.5947,46.5947,16788.0
2021-01-25 15:10:00,51.28,51.31,51.21,51.23,22419.0,46.5856,46.6129,46.522,46.5402,22419.0
2021-01-25 15:15:00,51.23,51.35,51.19,51.32,24513.0,46.5402,46.6492,46.5038,46.6219,24513.0
2021-01-25 15:20:00,51.31,51.34,51.29,51.33,22879.0,46.6129,46.6401,46.5947,46.631,22879.0
2021-01-25 15:25:00,51.33,51.35,51.3,51.35,26923.0,46.631,46.6492,46.6038,46.6492,26923.0
2021-01-25 15:30:00,51.35,51.37,51.32,51.34,31512.0,46.6492,46.6674,46.6219,46.6401,31512.0
2021-01-25 15:35:00,51.34,51.45,51.32,51.43,39973.0,46.6401,46.74,46.6219,46.7219,39973.0
2021-01-25 15:40:00,51.44,51.47,51.38,51.47,60936.0,46.731,46.7582,46.6765,46.7582,60936.0
2021-01-25 15:45:00,51.47,51.49,51.39,51.41,57670.0,46.7582,46.7764,46.6855,46.7037,57670.0
2021-01-25 15:50:00,51.41,51.44,51.3,51.37,106996.0,46.7037,46.731,46.6038,46.6674,106996.0
2021-01-25 15:55:00,51.37,51.59,51.37,51.46,353421.0,46.6674,46.8672,46.6674,46.7491,353421.0
2021-01-26 09:30:00,51.53,51.92,51.5,51.52,61191.0,46.8127,47.167,46.7855,46.8036,61191.0
2021-01-26 09:35:00,51.52,51.52,51.37,51.47,32199.0,46.8036,46.8036,46.6674,46.7582,32199.0
2021-01-26 09:40:00,51.42,51.44,51.38,51.42,19649.0,46.7128,46.731,46.6765,46.7128,19649.0
2021-01-26 09:45:00,51.42,51.51,51.37,51.38,19148.0,46.7128,46.7946,46.6674,46.6765,19148.0
2021-01-26 09:50:00,51.37,51.37,51.15,51.15,24034.0,46.6674,46.6674,46.4675,46.4675,24034.0
2021-01-26 09:55:00,51.15,51.15,50.99,51.01,43244.0,46.4675,46.4675,46.3222,46.3403,43244.0
2021-01-26 10:00:00,51.01,51.21,50.99,51.16,25460.0,46.3403,46.522,46.3222,46.4766,25460.0
2021-01-26 10:05:00,51.17,51.21,51.03,51.19,35756.0,46.4857,46.522,46.3585,46.5038,35756.0
2021-01-26 10:10:00,51.18,51.18,51.04,51.11,42126.0,46.4948,46.4948,46.3676,46.4312,42126.0
2021-01-26 10:15:00,51.1,51.23,51.09,51.18,38622.0,46.4221,46.5402,46.413,46.4948,38622.0
2021-01-26 10:20:00,51.17,51.26,51.17,51.24,39620.0,46.4857,46.5674,46.4857,46.5493,39620.0
2021-01-26 10:25:00,51.24,51.39,51.21,51.37,18694.0,46.5493,46.6855,46.522,46.6674,18694.0
2021-01-26 10:30:00,51.36,51.39,51.31,51.32,26072.0,46.6583,46.6855,46.6129,46.6219,26072.0
2021-01-26 10:35:00,51.32,51.38,51.31,51.34,19960.0,46.6219,46.6765,46.6129,46.6401,19960.0
2021-01-26 10:40:00,51.34,51.35,51.25,51.28,12336.0,46.6401,46.6492,46.5584,46.5856,12336.0
2021-01-26 10:45:00,51.29,51.34,51.18,51.19,101584.0,46.5947,46.6401,46.4948,46.5038,101584.0
2021-01-26 10:50:00,51.18,51.19,51.09,51.11,25013.0,46.4948,46.5038,46.413,46.4312,25013.0
2021-01-26 10:55:00,51.13,51.23,51.12,51.19,55321.0,46.4493,46.5402,46.4403,46.5038,55321.0
2021-01-26 11:00:00,51.18,51.23,51.13,51.22,15925.0,46.4948,46.5402,46.4493,46.5311,15925.0
2021-01-26 11:05:00,51.2,51.23,51.05,51.08,22206.0,46.5129,46.5402,46.3767,46.4039,22206.0
2021-01-26 11:10:00,51.07,51.15,51.06,51.08,63409.0,46.3948,46.4675,46.3857,46.4039,63409.0
2021-01-26 11:15:00,51.09,51.1,51.0,51.03,27980.0,46.413,46.4221,46.3312,46.3585,27980.0
2021-01-26 11:20:00,51.03,51.05,50.97,51.01,83566.0,46.3585,46.3767,46.304,46.3403,83566.0
2021-01-26 11:25:00,51.01,51.06,50.98,51.05,48811.0,46.3403,46.3857,46.3131,46.3767,48811.0
2021-01-26 11:30:00,51.05,51.05,50.88,50.88,23860.0,46.3767,46.3767,46.2222,46.2222,23860.0
2021-01-26 11:35:00,50.89,50.89,50.64,50.72,51369.0,46.2313,46.2313,46.0042,46.0769,51369.0
2021-01-26 11:40:00,50.71,50.75,50.68,50.73,19180.0,46.0678,46.1041,46.0405,46.086,19180.0
2021-01-26 11:45:00,50.69,50.73,50.66,50.68,19281.0,46.0496,46.086,46.0224,46.0405,19281.0
2021-01-26 11:50:00,50.69,50.72,50.58,50.61,20212.0,46.0496,46.0769,45.9497,45.9769,20212.0
2021-01-26 11:55:00,50.6,50.71,50.56,50.65,15307.0,45.9679,46.0678,45.9315,46.0133,15307.0
2021-01-26 12:00:00,50.64,50.82,50.64,50.79,35135.0,46.0042,46.1677,46.0042,46.1405,35135.0
2021-01-26 12:05:00,50.79,50.79,50.69,50.71,15133.0,46.1405,46.1405,46.0496,46.0678,15133.0
2021-01-26 12:10:00,50.72,50.74,50.7,50.71,24965.0,46.0769,46.095,46.0587,46.0678,24965.0
2021-01-26 12:15:00,50.71,50.77,50.68,50.77,19159.0,46.0678,46.1223,46.0405,46.1223,19159.0
2021-01-26 12:20:00,50.77,50.82,50.75,50.8,26202.0,46.1223,46.1677,46.1041,46.1495,26202.0
2021-01-26 12:25:00,50.81,50.87,50.8,50.8,13744.0,46.1586,46.2131,46.1495,46.1495,13744.0
2021-01-26 12:30:00,50.8,50.85,50.79,50.81,10216.0,46.1495,46.195,46.1405,46.1586,10216.0
2021-01-26 12:35:00,50.82,50.89,50.8,50.88,17355.0,46.1677,46.2313,46.1495,46.2222,17355.0
2021-01-26 12:40:00,50.88,50.88,50.78,50.8,20892.0,46.2222,46.2222,46.1314,46.1495,20892.0
2021-01-26 12:45:00,50.79,50.84,50.75,50.84,9055.0,46.1405,46.1859,46.1041,46.1859,9055.0
2021-01-26 12:50:00,50.85,50.92,50.85,50.88,10606.0,46.195,46.2586,46.195,46.2222,10606.0
2021-01-26 12:55:00,50.87,50.9,50.83,50.84,7350.0,46.2131,46.2404,46.1768,46.1859,7350.0
2021-01-26 13:00:00,50.84,50.95,50.83,50.93,11206.0,46.1859,46.2858,46.1768,46.2676,11206.0
2021-01-26 13:05:00,50.93,50.94,50.9,50.94,8149.0,46.2676,46.2767,46.2404,46.2767,8149.0
2021-01-26 13:10:00,50.94,50.98,50.86,50.88,13880.0,46.2767,46.3131,46.2041,46.2222,13880.0
2021-01-26 13:15:00,50.87,50.89,50.84,50.86,20062.0,46.2131,46.2313,46.1859,46.2041,20062.0
2021-01-26 13:20:00,50.87,50.89,50.81,50.83,27522.0,46.2131,46.2313,46.1586,46.1768,27522.0
2021-01-26 13:25:00,50.83,50.89,50.81,50.83,25983.0,46.1768,46.2313,46.1586,46.1768,25983.0
2021-01-26 13:30:00,50.82,50.84,50.78,50.8,35873.0,46.1677,46.1859,46.1314,46.1495,35873.0
2021-01-26 13:35:00,50.78,50.82,50.77,50.82,23104.0,46.1314,46.1677,46.1223,46.1677,23104.0
2021-01-26 13:40:00,50.82,50.83,50.76,50.78,24578.0,46.1677,46.1768,46.1132,46.1314,24578.0
2021-01-26 13:45:00,50.77,50.78,50.67,50.69,8850.0,46.1223,46.1314,46.0314,46.0496,8850.0
2021-01-26 13:50:00,50.69,50.7,50.57,50.6,24048.0,46.0496,46.0587,45.9406,45.9679,24048.0
2021-01-26 13:55:00,50.6,50.65,50.56,50.56,25278.0,45.9679,46.0133,45.9315,45.9315,25278.0
2021-01-26 14:00:00,50.55,50.73,50.54,50.68,69188.0,45.9224,46.086,45.9133,46.0405,69188.0
2021-01-26 14:05:00,50.67,50.75,50.66,50.72,53143.0,46.0314,46.1041,46.0224,46.0769,53143.0
2021-01-26 14:10:00,50.73,50.74,50.67,50.71,17066.0,46.086,46.095,46.0314,46.0678,17066.0
2021-01-26 14:15:00,50.7,50.72,50.68,50.71,18447.0,46.0587,46.0769,46.0405,46.0678,18447.0
2021-01-26 14:20:00,50.7,50.71,50.6,50.62,41583.0,46.0587,46.0678,45.9679,45.986,41583.0
2021-01-26 14:25:00,50.62,50.66,50.54,50.57,15480.0,45.986,46.0224,45.9133,45.9406,15480.0
2021-01-26 14:30:00,50.56,50.62,50.56,50.6,15576.0,45.9315,45.986,45.9315,45.9679,15576.0
2021-01-26 14:35:00,50.6,50.67,50.6,50.64,17673.0,45.9679,46.0314,45.9679,46.0042,17673.0
2021-01-26 14:40:00,50.64,50.66,50.59,50.63,13477.0,46.0042,46.0224,45.9588,45.9951,13477.0
2021-01-26 14:45:00,50.61,50.61,50.55,50.56,35994.0,45.9769,45.9769,45.9224,45.9315,35994.0
2021-01-26 14:50:00,50.56,50.58,50.52,50.53,13880.0,45.9315,45.9497,45.8952,45.9043,13880.0
2021-01-26 14:55:00,50.54,50.63,50.52,50.61,29271.0,45.9133,45.9951,45.8952,45.9769,29271.0
2021-01-26 15:00:00,50.6,50.69,50.56,50.69,24198.0,45.9679,46.0496,45.9315,46.0496,24198.0
2021-01-26 15:05:00,50.69,50.72,50.66,50.68,22163.0,46.0496,46.0769,46.0224,46.0405,22163.0
2021-01-26 15:10:00,50.68,50.7,50.61,50.63,34993.0,46.0405,46.0587,45.9769,45.9951,34993.0
2021-01-26 15:15:00,50.62,50.62,50.54,50.58,26666.0,45.986,45.986,45.9133,45.9497,26666.0
2021-01-26 15:20:00,50.59,50.6,50.52,50.58,53607.0,45.9588,45.9679,45.8952,45.9497,53607.0
2021-01-26 15:25:00,50.58,50.62,50.54,50.62,48259.0,45.9497,45.986,45.9133,45.986,48259.0
2021-01-26 15:30:00,50.62,50.62,50.54,50.55,39531.0,45.986,45.986,45.9133,45.9224,39531.0
2021-01-26 15:35:00,50.56,50.56,50.46,50.47,53240.0,45.9315,45.9315,45.8407,45.8498,53240.0
2021-01-26 15:40:00,50.47,50.51,50.47,50.5,100336.0,45.8498,45.8861,45.8498,45.877,100336.0
2021-01-26 15:45:00,50.5,50.51,50.39,50.39,99224.0,45.877,45.8861,45.7771,45.7771,99224.0
2021-01-26 15:50:00,50.4,50.45,50.36,50.36,72368.0,45.7862,45.8316,45.7498,45.7498,72368.0
2021-01-26 15:55:00,50.36,50.39,50.29,50.35,214037.0,45.7498,45.7771,45.6862,45.7407,214037.0
2021-01-27 09:30:00,49.92,49.92,49.27,49.66,92588.0,45.3501,45.3501,44.7596,45.1139,92588.0
2021-01-27 09:35:00,49.65,49.7,49.41,49.45,32348.0,45.1048,45.1502,44.8868,44.9231,32348.0
2021-01-27 09:40:00,49.45,49.45,48.88,48.88,71898.0,44.9231,44.9231,44.4053,44.4053,71898.0
2021-01-27 09:45:00,48.89,48.98,48.72,48.83,58170.0,44.4144,44.4962,44.26,44.3599,58170.0
2021-01-27 09:50:00,48.82,49.03,48.72,48.9,84278.0,44.3508,44.5416,44.26,44.4235,84278.0
2021-01-27 09:55:00,48.9,49.08,48.83,48.99,60560.0,44.4235,44.587,44.3599,44.5052,60560.0
2021-01-27 10:00:00,48.96,49.06,48.92,49.06,23967.0,44.478,44.5688,44.4417,44.5688,23967.0
2021-01-27 10:05:00,49.05,49.07,48.88,48.98,32654.0,44.5598,44.5779,44.4053,44.4962,32654.0
2021-01-27 10:10:00,49.0,49.05,48.94,49.03,41919.0,44.5143,44.5598,44.4598,44.5416,41919.0
2021-01-27 10:15:00,49.01,49.19,48.92,49.18,21274.0,44.5234,44.6869,44.4417,44.6779,21274.0
2021-01-27 10:20:00,49.2,49.25,49.11,49.19,34350.0,44.696,44.7414,44.6143,44.6869,34350.0
2021-01-27 10:25:00,49.19,49.24,49.1,49.21,78647.0,44.6869,44.7324,44.6052,44.7051,78647.0
2021-01-27 10:30:00,49.19,49.41,49.19,49.39,42505.0,44.6869,44.8868,44.6869,44.8686,42505.0
2021-01-27 10:35:00,49.39,49.41,49.19,49.21,20420.0,44.8686,44.8868,44.6869,44.7051,20420.0
2021-01-27 10:40:00,49.21,49.31,49.16,49.2,32257.0,44.7051,44.7959,44.6597,44.696,32257.0
2021-01-27 10:45:00,49.2,49.21,49.1,49.15,31078.0,44.696,44.7051,44.6052,44.6506,31078.0
2021-01-27 10:50:00,49.16,49.17,49.09,49.13,24164.0,44.6597,44.6688,44.5961,44.6324,24164.0
2021-01-27 10:55:00,49.13,49.22,49.12,49.2,48630.0,44.6324,44.7142,44.6233,44.696,48630.0
2021-01-27 11:00:00,49.2,49.26,49.14,49.18,23750.0,44.696,44.7505,44.6415,44.6779,23750.0
2021-01-27 11:05:00,49.17,49.18,49.0,49.11,29967.0,44.6688,44.6779,44.5143,44.6143,29967.0
2021-01-27 11:10:00,49.11,49.14,49.04,49.08,26114.0,44.6143,44.6415,44.5507,44.587,26114.0
2021-01-27 11:15:00,49.05,49.16,49.01,49.13,22337.0,44.5598,44.6597,44.5234,44.6324,22337.0
2021-01-27 11:20:00,49.13,49.19,49.1,49.17,25822.0,44.6324,44.6869,44.6052,44.6688,25822.0
2021-01-27 11:25:00,49.18,49.28,49.14,49.21,32110.0,44.6779,44.7687,44.6415,44.7051,32110.0
2021-01-27 11:30:00,49.23,49.24,49.17,49.19,21231.0,44.7233,44.7324,44.6688,44.6869,21231.0
2021-01-27 11:35:00,49.2,49.25,49.15,49.18,20021.0,44.696,44.7414,44.6506,44.6779,20021.0
2021-01-27 11:40:00,49.19,49.21,49.12,49.13,19162.0,44.6869,44.7051,44.6233,44.6324,19162.0
2021-01-27 11:45:00,49.11,49.17,49.01,49.02,19076.0,44.6143,44.6688,44.5234,44.5325,19076.0
2021-01-27 11:50:00,49.02,49.03,48.96,48.98,34244.0,44.5325,44.5416,44.478,44.4962,34244.0
2021-01-27 11:55:00,48.98,49.05,48.93,48.94,18754.0,44.4962,44.5598,44.4507,44.4598,18754.0
2021-01-27 12:00:00,48.95,49.01,48.9,48.94,24625.0,44.4689,44.5234,44.4235,44.4598,24625.0
2021-01-27 12:05:00,48.92,49.01,48.92,48.97,20508.0,44.4417,44.5234,44.4417,44.4871,20508.0
2021-01-27 12:10:00,48.96,49.06,48.96,49.05,26065.0,44.478,44.5688,44.478,44.5598,26065.0
2021-01-27 12:15:00,49.05,49.07,48.98,49.06,37222.0,44.5598,44.5779,44.4962,44.5688,37222.0
2021-01-27 12:20:00,49.06,49.06,48.98,48.98,18589.0,44.5688,44.5688,44.4962,44.4962,18589.0
2021-01-27 12:25:00,48.98,49.04,48.98,49.02,24808.0,44.4962,44.5507,44.4962,44.5325,24808.0
2021-01-27 12:30:00,49.04,49.07,48.99,49.01,20759.0,44.5507,44.5779,44.5052,44.5234,20759.0
2021-01-27 12:35:00,49.02,49.04,48.93,49.03,30666.0,44.5325,44.5507,44.4507,44.5416,30666.0
2021-01-27 12:40:00,49.03,49.07,49.01,49.04,24502.0,44.5416,44.5779,44.5234,44.5507,24502.0
2021-01-27 12:45:00,49.05,49.23,49.03,49.22,16815.0,44.5598,44.7233,44.5416,44.7142,16815.0
2021-01-27 12:50:00,49.2,49.27,49.12,49.24,16421.0,44.696,44.7596,44.6233,44.7324,16421.0
2021-01-27 12:55:00,49.25,49.34,49.22,49.31,15864.0,44.7414,44.8232,44.7142,44.7959,15864.0
2021-01-27 13:00:00,49.3,49.36,49.29,49.36,12894.0,44.7869,44.8414,44.7778,44.8414,12894.0
2021-01-27 13:05:00,49.37,49.39,49.32,49.37,17861.0,44.8505,44.8686,44.805,44.8505,17861.0
2021-01-27 13:10:00,49.36,49.36,49.24,49.28,12599.0,44.8414,44.8414,44.7324,44.7687,12599.0
2021-01-27 13:15:00,49.26,49.31,49.19,49.27,19607.0,44.7505,44.7959,44.6869,44.7596,19607.0
2021-01-27 13:20:00,49.27,49.36,49.26,49.31,25957.0,44.7596,44.8414,44.7505,44.7959,25957.0
2021-01-27 13:25:00,49.32,49.36,49.27,49.32,15400.0,44.805,44.8414,44.7596,44.805,15400.0
2021-01-27 13:30:00,49.32,49.36,49.27,49.36,19984.0,44.805,44.8414,44.7596,44.8414,19984.0
2021-01-27 13:35:00,49.37,49.39,49.25,49.25,17873.0,44.8505,44.8686,44.7414,44.7414,17873.0
2021-01-27 13:40:00,49.28,49.28,49.17,49.17,25640.0,44.7687,44.7687,44.6688,44.6688,25640.0
2021-01-27 13:45:00,49.16,49.22,49.11,49.15,18118.0,44.6597,44.7142,44.6143,44.6506,18118.0
2021-01-27 13:50:00,49.15,49.16,49.01,49.09,42828.0,44.6506,44.6597,44.5234,44.5961,42828.0
2021-01-27 13:55:00,49.09,49.1,48.95,48.98,32639.0,44.5961,44.6052,44.4689,44.4962,32639.0
2021-01-27 14:00:00,48.97,49.06,48.89,48.97,53468.0,44.4871,44.5688,44.4144,44.4871,53468.0
2021-01-27 14:05:00,48.98,48.98,48.79,48.8,111685.0,44.4962,44.4962,44.3236,44.3326,111685.0
2021-01-27 14:10:00,48.82,49.01,48.82,48.92,45419.0,44.3508,44.5234,44.3508,44.4417,45419.0
2021-01-27 14:15:00,48.94,48.94,48.73,48.75,36527.0,44.4598,44.4598,44.269,44.2872,36527.0
2021-01-27 14:20:00,48.75,48.79,48.66,48.74,86192.0,44.2872,44.3236,44.2055,44.2781,86192.0
2021-01-27 14:25:00,48.73,48.83,48.61,48.63,86680.0,44.269,44.3599,44.16,44.1782,86680.0
2021-01-27 14:30:00,48.61,48.67,48.42,48.44,30277.0,44.16,44.2145,43.9874,44.0056,30277.0
2021-01-27 14:35:00,48.44,48.53,48.36,48.43,38438.0,44.0056,44.0874,43.9329,43.9965,38438.0
2021-01-27 14:40:00,48.39,48.51,48.37,48.39,32990.0,43.9602,44.0692,43.942,43.9602,32990.0
2021-01-27 14:45:00,48.4,48.47,48.28,48.3,32427.0,43.9693,44.0328,43.8602,43.8784,32427.0
2021-01-27 14:50:00,48.32,48.4,48.27,48.34,33284.0,43.8966,43.9693,43.8512,43.9147,33284.0
2021-01-27 14:55:00,48.32,48.38,48.19,48.33,49379.0,43.8966,43.9511,43.7785,43.9057,49379.0
2021-01-27 15:00:00,48.31,48.33,48.25,48.28,60785.0,43.8875,43.9057,43.833,43.8602,60785.0
2021-01-27 15:05:00,48.25,48.38,48.25,48.31,39522.0,43.833,43.9511,43.833,43.8875,39522.0
2021-01-27 15:10:00,48.32,48.38,48.25,48.38,56864.0,43.8966,43.9511,43.833,43.9511,56864.0
2021-01-27 15:15:00,48.39,48.55,48.38,48.45,43958.0,43.9602,44.1055,43.9511,44.0147,43958.0
2021-01-27 15:20:00,48.46,48.49,48.27,48.3,38438.0,44.0238,44.051,43.8512,43.8784,38438.0
2021-01-27 15:25:00,48.3,48.39,48.2,48.24,57157.0,43.8784,43.9602,43.7876,43.8239,57157.0
2021-01-27 15:30:00,48.25,48.28,48.18,48.21,72554.0,43.833,43.8602,43.7694,43.7966,72554.0
2021-01-27 15:35:00,48.21,48.25,48.11,48.2,90838.0,43.7966,43.833,43.7058,43.7876,90838.0
2021-01-27 15:40:00,48.18,48.3,48.14,48.22,91028.0,43.7694,43.8784,43.7331,43.8057,91028.0
2021-01-27 15:45:00,48.21,48.27,48.18,48.22,98496.0,43.7966,43.8512,43.7694,43.8057,98496.0
2021-01-27 15:50:00,48.21,48.41,48.16,48.38,172313.0,43.7966,43.9783,43.7512,43.9511,172313.0
2021-01-27 15:55:00,48.38,48.44,48.29,48.38,269936.0,43.9511,44.0056,43.8693,43.9511,269936.0
2021-01-28 09:30:00,49.13,49.2,48.79,48.79,50984.0,44.6324,44.696,44.3236,44.3236,50984.0
2021-01-28 09:35:00,48.89,48.89,48.55,48.75,38935.0,44.4144,44.4144,44.1055,44.2872,38935.0
2021-01-28 09:40:00,48.7,49.26,48.61,49.23,26495.0,44.2418,44.7505,44.16,44.7233,26495.0
2021-01-28 09:45:00,49.23,49.31,49.13,49.31,32771.0,44.7233,44.7959,44.6324,44.7959,32771.0
2021-01-28 09:50:00,49.31,49.51,49.26,49.51,24250.0,44.7959,44.9776,44.7505,44.9776,24250.0
2021-01-28 09:55:00,49.51,49.58,49.27,49.38,45548.0,44.9776,45.0412,44.7596,44.8595,45548.0
2021-01-28 10:00:00,49.38,49.51,49.3,49.51,53606.0,44.8595,44.9776,44.7869,44.9776,53606.0
2021-01-28 10:05:00,49.51,49.65,49.44,49.54,29945.0,44.9776,45.1048,44.914,45.0049,29945.0
2021-01-28 10:10:00,49.53,49.57,49.43,49.43,22747.0,44.9958,45.0321,44.905,44.905,22747.0
2021-01-28 10:15:00,49.47,49.51,49.3,49.4,35179.0,44.9413,44.9776,44.7869,44.8777,35179.0
2021-01-28 10:20:00,49.39,49.52,49.37,49.37,33137.0,44.8686,44.9867,44.8505,44.8505,33137.0
2021-01-28 10:25:00,49.37,49.38,49.2,49.26,54341.0,44.8505,44.8595,44.696,44.7505,54341.0
2021-01-28 10:30:00,49.3,49.34,49.19,49.27,16495.0,44.7869,44.8232,44.6869,44.7596,16495.0
2021-01-28 10:35:00,49.29,49.37,49.21,49.37,17334.0,44.7778,44.8505,44.7051,44.8505,17334.0
2021-01-28 10:40:00,49.35,49.45,49.21,49.22,34599.0,44.8323,44.9231,44.7051,44.7142,34599.0
2021-01-28 10:45:00,49.22,49.41,49.19,49.41,63488.0,44.7142,44.8868,44.6869,44.8868,63488.0
2021-01-28 10:50:00,49.38,49.38,49.18,49.28,19476.0,44.8595,44.8595,44.6779,44.7687,19476.0
2021-01-28 10:55:00,49.29,49.45,49.28,49.37,14436.0,44.7778,44.9231,44.7687,44.8505,14436.0
2021-01-28 11:00:00,49.37,49.39,49.31,49.37,23936.0,44.8505,44.8686,44.7959,44.8505,23936.0
2021-01-28 11:05:00,49.37,49.54,49.35,49.48,29188.0,44.8505,45.0049,44.8323,44.9504,29188.0
2021-01-28 11:10:00,49.49,49.58,49.43,49.48,30451.0,44.9595,45.0412,44.905,44.9504,30451.0
2021-01-28 11:15:00,49.49,49.57,49.45,49.45,26748.0,44.9595,45.0321,44.9231,44.9231,26748.0
2021-01-28 11:20:00,49.43,49.43,49.28,49.34,15404.0,44.905,44.905,44.7687,44.8232,15404.0
2021-01-28 11:25:00,49.36,49.4,49.3,49.34,17388.0,44.8414,44.8777,44.7869,44.8232,17388.0
2021-01-28 11:30:00,49.35,49.46,49.26,49.41,19325.0,44.8323,44.9322,44.7505,44.8868,19325.0
2021-01-28 11:35:00,49.45,49.52,49.42,49.43,28750.0,44.9231,44.9867,44.8959,44.905,28750.0
2021-01-28 11:40:00,49.47,49.68,49.46,49.65,14963.0,44.9413,45.1321,44.9322,45.1048,14963.0
2021-01-28 11:45:00,49.66,49.78,49.63,49.7,22709.0,45.1139,45.2229,45.0867,45.1502,22709.0
2021-01-28 11:50:00,49.72,49.72,49.56,49.64,52777.0,45.1684,45.1684,45.0231,45.0957,52777.0
2021-01-28 11:55:00,49.64,49.64,49.51,49.6,12770.0,45.0957,45.0957,44.9776,45.0594,12770.0
2021-01-28 12:00:00,49.61,49.66,49.58,49.66,9539.0,45.0685,45.1139,45.0412,45.1139,9539.0
2021-01-28 12:05:00,49.69,49.75,49.62,49.69,45843.0,45.1412,45.1957,45.0776,45.1412,45843.0
2021-01-28 12:10:00,49.73,49.74,49.59,49.65,14805.0,45.1775,45.1866,45.0503,45.1048,14805.0
2021-01-28 12:15:00,49.65,49.78,49.62,49.71,46672.0,45.1048,45.2229,45.0776,45.1593,46672.0
2021-01-28 12:20:00,49.72,49.74,49.68,49.73,10119.0,45.1684,45.1866,45.1321,45.1775,10119.0
2021-01-28 12:25:00,49.71,49.76,49.69,49.74,15545.0,45.1593,45.2048,45.1412,45.1866,15545.0
2021-01-28 12:30:00,49.74,49.78,49.69,49.78,17760.0,45.1866,45.2229,45.1412,45.2229,17760.0
2021-01-28 12:35:00,49.82,49.91,49.79,49.88,23578.0,45.2593,45.341,45.232,45.3138,23578.0
2021-01-28 12:40:00,49.88,49.9,49.83,49.88,13720.0,45.3138,45.3319,45.2683,45.3138,13720.0
2021-01-28 12:45:00,49.88,50.0,49.83,49.95,130285.0,45.3138,45.4228,45.2683,45.3774,130285.0
2021-01-28 12:50:00,49.95,49.96,49.71,49.74,16482.0,45.3774,45.3864,45.1593,45.1866,16482.0
2021-01-28 12:55:00,49.74,49.89,49.74,49.86,23903.0,45.1866,45.3229,45.1866,45.2956,23903.0
2021-01-28 13:00:00,49.88,49.88,49.69,49.71,237050.0,45.3138,45.3138,45.1412,45.1593,237050.0
2021-01-28 13:05:00,49.73,49.73,49.64,49.7,21033.0,45.1775,45.1775,45.0957,45.1502,21033.0
2021-01-28 13:10:00,49.71,49.71,49.61,49.66,14899.0,45.1593,45.1593,45.0685,45.1139,14899.0
2021-01-28 13:15:00,49.65,49.68,49.56,49.61,18764.0,45.1048,45.1321,45.0231,45.0685,18764.0
2021-01-28 13:20:00,49.61,49.65,49.58,49.63,18950.0,45.0685,45.1048,45.0412,45.0867,18950.0
2021-01-28 13:25:00,49.62,49.67,49.58,49.64,12297.0,45.0776,45.123,45.0412,45.0957,12297.0
2021-01-28 13:30:00,49.67,49.75,49.65,49.74,20155.0,45.123,45.1957,45.1048,45.1866,20155.0
2021-01-28 13:35:00,49.74,49.92,49.74,49.8,671316.0,45.1866,45.3501,45.1866,45.2411,671316.0
2021-01-28 13:40:00,49.81,49.89,49.81,49.86,20027.0,45.2502,45.3229,45.2502,45.2956,20027.0
2021-01-28 13:45:00,49.86,49.86,49.76,49.8,20154.0,45.2956,45.2956,45.2048,45.2411,20154.0
2021-01-28 13:50:00,49.8,49.82,49.74,49.82,16790.0,45.2411,45.2593,45.1866,45.2593,16790.0
2021-01-28 13:55:00,49.82,49.82,49.77,49.81,16004.0,45.2593,45.2593,45.2138,45.2502,16004.0
2021-01-28 14:00:00,49.82,49.87,49.76,49.76,16758.0,45.2593,45.3047,45.2048,45.2048,16758.0
2021-01-28 14:05:00,49.77,49.9,49.75,49.88,63718.0,45.2138,45.3319,45.1957,45.3138,63718.0
2021-01-28 14:10:00,49.89,49.91,49.74,49.79,35548.0,45.3229,45.341,45.1866,45.232,35548.0
2021-01-28 14:15:00,49.78,49.79,49.6,49.63,21516.0,45.2229,45.232,45.0594,45.0867,21516.0
2021-01-28 14:20:00,49.64,49.7,49.62,49.64,15729.0,45.0957,45.1502,45.0776,45.0957,15729.0
2021-01-28 14:25:00,49.65,49.73,49.65,49.69,21089.0,45.1048,45.1775,45.1048,45.1412,21089.0
2021-01-28 14:30:00,49.69,49.71,49.64,49.67,17661.0,45.1412,45.1593,45.0957,45.123,17661.0
2021-01-28 14:35:00,49.67,49.72,49.63,49.72,17215.0,45.123,45.1684,45.0867,45.1684,17215.0
2021-01-28 14:40:00,49.72,49.75,49.62,49.64,27316.0,45.1684,45.1957,45.0776,45.0957,27316.0
2021-01-28 14:45:00,49.64,49.68,49.62,49.64,33176.0,45.0957,45.1321,45.0776,45.0957,33176.0
2021-01-28 14:50:00,49.63,49.7,49.61,49.66,23446.0,45.0867,45.1502,45.0685,45.1139,23446.0
2021-01-28 14:55:00,49.65,49.69,49.62,49.65,25390.0,45.1048,45.1412,45.0776,45.1048,25390.0
2021-01-28 15:00:00,49.64,49.65,49.6,49.62,14998.0,45.0957,45.1048,45.0594,45.0776,14998.0
2021-01-28 15:05:00,49.62,49.69,49.61,49.67,32318.0,45.0776,45.1412,45.0685,45.123,32318.0
2021-01-28 15:10:00,49.67,49.69,49.57,49.68,34666.0,45.123,45.1412,45.0321,45.1321,34666.0
2021-01-28 15:15:00,49.68,49.69,49.57,49.62,23497.0,45.1321,45.1412,45.0321,45.0776,23497.0
2021-01-28 15:20:00,49.63,49.65,49.57,49.6,24784.0,45.0867,45.1048,45.0321,45.0594,24784.0
2021-01-28 15:25:00,49.61,49.67,49.58,49.58,20562.0,45.0685,45.123,45.0412,45.0412,20562.0
2021-01-28 15:30:00,49.59,49.63,49.5,49.53,42812.0,45.0503,45.0867,44.9686,44.9958,42812.0
2021-01-28 15:35:00,49.53,49.53,49.43,49.47,38230.0,44.9958,44.9958,44.905,44.9413,38230.0
2021-01-28 15:40:00,49.48,49.48,49.33,49.34,51086.0,44.9504,44.9504,44.8141,44.8232,51086.0
2021-01-28 15:45:00,49.34,49.37,49.14,49.37,145951.0,44.8232,44.8505,44.6415,44.8505,145951.0
2021-01-28 15:50:00,49.37,49.46,49.28,49.41,92180.0,44.8505,44.9322,44.7687,44.8868,92180.0
2021-01-28 15:55:00,49.4,49.41,49.26,49.27,187421.0,44.8777,44.8868,44.7505,44.7596,187421.0
2021-01-29 09:30:00,49.01,49.39,48.54,48.86,115771.0,44.5234,44.8686,44.0964,44.3871,115771.0
2021-01-29 09:35:00,48.81,48.96,48.59,48.75,81955.0,44.3417,44.478,44.1419,44.2872,81955.0
2021-01-29 09:40:00,48.75,48.79,48.22,48.72,53674.0,44.2872,44.3236,43.8057,44.26,53674.0
2021-01-29 09:45:00,48.78,48.9,48.54,48.66,67800.0,44.3145,44.4235,44.0964,44.2055,67800.0
2021-01-29 09:50:00,48.68,48.82,48.52,48.73,93171.0,44.2236,44.3508,44.0783,44.269,93171.0
2021-01-29 09:55:00,48.74,49.13,48.69,49.09,111562.0,44.2781,44.6324,44.2327,44.5961,111562.0
2021-01-29 10:00:00,49.05,49.33,48.89,49.3,91167.0,44.5598,44.8141,44.4144,44.7869,91167.0
2021-01-29 10:05:00,49.34,49.34,49.0,49.1,45070.0,44.8232,44.8232,44.5143,44.6052,45070.0
2021-01-29 10:10:00,49.11,49.23,48.96,49.03,67062.0,44.6143,44.7233,44.478,44.5416,67062.0
2021-01-29 10:15:00,49.03,49.54,48.98,49.32,52577.0,44.5416,45.0049,44.4962,44.805,52577.0
2021-01-29 10:20:00,49.3,49.36,49.02,49.05,107757.0,44.7869,44.8414,44.5325,44.5598,107757.0
2021-01-29 10:25:00,49.05,49.38,48.99,49.33,33762.0,44.5598,44.8595,44.5052,44.8141,33762.0
2021-01-29 10:30:00,49.33,49.48,49.3,49.43,31345.0,44.8141,44.9504,44.7869,44.905,31345.0
2021-01-29 10:35:00,49.43,49.5,49.31,49.46,32450.0,44.905,44.9686,44.7959,44.9322,32450.0
2021-01-29 10:40:00,49.46,49.48,49.38,49.39,28868.0,44.9322,44.9504,44.8595,44.8686,28868.0
2021-01-29 10:45:00,49.38,49.46,49.26,49.39,37348.0,44.8595,44.9322,44.7505,44.8686,37348.0
2021-01-29 10:50:00,49.38,49.4,49.23,49.23,40679.0,44.8595,44.8777,44.7233,44.7233,40679.0
2021-01-29 10:55:00,49.23,49.33,49.14,49.29,29700.0,44.7233,44.8141,44.6415,44.7778,29700.0
2021-01-29 11:00:00,49.32,49.32,49.09,49.13,27972.0,44.805,44.805,44.5961,44.6324,27972.0
2021-01-29 11:05:00,49.13,49.25,49.09,49.2,19903.0,44.6324,44.7414,44.5961,44.696,19903.0
2021-01-29 11:10:00,49.19,49.2,49.09,49.15,21914.0,44.6869,44.696,44.5961,44.6506,21914.0
2021-01-29 11:15:00,49.15,49.2,49.07,49.09,32243.0,44.6506,44.696,44.5779,44.5961,32243.0
2021-01-29 11:20:00,49.07,49.14,49.0,49.04,23313.0,44.5779,44.6415,44.5143,44.5507,23313.0
2021-01-29 11:25:00,49.04,49.19,49.0,49.0,31499.0,44.5507,44.6869,44.5143,44.5143,31499.0
2021-01-29 11:30:00,49.01,49.04,48.91,48.94,24719.0,44.5234,44.5507,44.4326,44.4598,24719.0
2021-01-29 11:35:00,48.96,49.15,48.96,49.15,20390.0,44.478,44.6506,44.478,44.6506,20390.0
2021-01-29 11:40:00,49.15,49.32,49.15,49.25,20849.0,44.6506,44.805,44.6506,44.7414,20849.0
2021-01-29 11:45:00,49.22,49.22,49.09,49.18,20866.0,44.7142,44.7142,44.5961,44.6779,20866.0
2021-01-29 11:50:00,49.18,49.18,49.03,49.11,25465.0,44.6779,44.6779,44.5416,44.6143,25465.0
2021-01-29 11:55:00,49.11,49.34,49.1,49.3,35210.0,44.6143,44.8232,44.6052,44.7869,35210.0
2021-01-29 12:00:00,49.28,49.3,49.15,49.21,18859.0,44.7687,44.7869,44.6506,44.7051,18859.0
2021-01-29 12:05:00,49.18,49.26,49.17,49.25,19608.0,44.6779,44.7505,44.6688,44.7414,19608.0
2021-01-29 12:10:00,49.25,49.32,49.22,49.22,24202.0,44.7414,44.805,44.7142,44.7142,24202.0
2021-01-29 12:15:00,49.22,49.22,49.09,49.09,36192.0,44.7142,44.7142,44.5961,44.5961,36192.0
2021-01-29 12:20:00,49.08,49.11,49.03,49.06,24109.0,44.587,44.6143,44.5416,44.5688,24109.0
2021-01-29 12:25:00,49.07,49.14,49.05,49.09,28739.0,44.5779,44.6415,44.5598,44.5961,28739.0
2021-01-29 12:30:00,49.1,49.12,48.93,48.94,23383.0,44.6052,44.6233,44.4507,44.4598,23383.0
2021-01-29 12:35:00,48.93,49.04,48.92,49.0,24403.0,44.4507,44.5507,44.4417,44.5143,24403.0
2021-01-29 12:40:00,49.0,49.11,48.99,49.01,28330.0,44.5143,44.6143,44.5052,44.5234,28330.0
2021-01-29 12:45:00,49.01,49.01,48.81,48.82,24916.0,44.5234,44.5234,44.3417,44.3508,24916.0
2021-01-29 12:50:00,48.83,49.08,48.81,49.08,25469.0,44.3599,44.587,44.3417,44.587,25469.0
2021-01-29 12:55:00,49.04,49.09,48.94,48.95,23690.0,44.5507,44.5961,44.4598,44.4689,23690.0
2021-01-29 13:00:00,48.94,49.05,48.87,48.98,19166.0,44.4598,44.5598,44.3962,44.4962,19166.0
2021-01-29 13:05:00,48.97,48.99,48.89,48.98,20131.0,44.4871,44.5052,44.4144,44.4962,20131.0
2021-01-29 13:10:00,48.97,49.03,48.94,48.96,19870.0,44.4871,44.5416,44.4598,44.478,19870.0
2021-01-29 13:15:00,48.96,48.97,48.84,48.87,17866.0,44.478,44.4871,44.369,44.3962,17866.0
2021-01-29 13:20:00,48.89,49.03,48.87,49.01,43706.0,44.4144,44.5416,44.3962,44.5234,43706.0
2021-01-29 13:25:00,49.03,49.23,49.02,49.22,25009.0,44.5416,44.7233,44.5325,44.7142,25009.0
2021-01-29 13:30:00,49.24,49.3,49.18,49.28,24251.0,44.7324,44.7869,44.6779,44.7687,24251.0
2021-01-29 13:35:00,49.29,49.43,49.27,49.37,36361.0,44.7778,44.905,44.7596,44.8505,36361.0
2021-01-29 13:40:00,49.37,49.47,49.33,49.43,30815.0,44.8505,44.9413,44.8141,44.905,30815.0
2021-01-29 13:45:00,49.42,49.49,49.27,49.28,61198.0,44.8959,44.9595,44.7596,44.7687,61198.0
2021-01-29 13:50:00,49.28,49.39,49.27,49.34,38748.0,44.7687,44.8686,44.7596,44.8232,38748.0
2021-01-29 13:55:00,49.36,49.36,49.2,49.22,75156.0,44.8414,44.8414,44.696,44.7142,75156.0
2021-01-29 14:00:00,49.21,49.41,49.19,49.38,53697.0,44.7051,44.8868,44.6869,44.8595,53697.0
2021-01-29 14:05:00,49.38,49.49,49.35,49.47,56382.0,44.8595,44.9595,44.8323,44.9413,56382.0
2021-01-29 14:10:00,49.48,49.64,49.46,49.63,33467.0,44.9504,45.0957,44.9322,45.0867,33467.0
2021-01-29 14:15:00,49.65,49.67,49.46,49.51,53792.0,45.1048,45.123,44.9322,44.9776,53792.0
2021-01-29 14:20:00,49.5,49.59,49.46,49.58,25533.0,44.9686,45.0503,44.9322,45.0412,25533.0
2021-01-29 14:25:00,49.58,49.58,49.45,49.5,27592.0,45.0412,45.0412,44.9231,44.9686,27592.0
2021-01-29 14:30:00,49.48,49.5,49.37,49.4,38760.0,44.9504,44.9686,44.8505,44.8777,38760.0
2021-01-29 14:35:00,49.41,49.44,49.29,49.39,34287.0,44.8868,44.914,44.7778,44.8686,34287.0
2021-01-29 14:40:00,49.37,49.48,49.29,49.43,25743.0,44.8505,44.9504,44.7778,44.905,25743.0
2021-01-29 14:45:00,49.43,49.53,49.4,49.46,26870.0,44.905,44.9958,44.8777,44.9322,26870.0
2021-01-29 14:50:00,49.47,49.54,49.42,49.43,31073.0,44.9413,45.0049,44.8959,44.905,31073.0
2021-01-29 14:55:00,49.41,49.55,49.4,49.5,34808.0,44.8868,45.014,44.8777,44.9686,34808.0
2021-01-29 15:00:00,49.51,49.75,49.48,49.7,34049.0,44.9776,45.1957,44.9504,45.1502,34049.0
2021-01-29 15:05:00,49.69,49.78,49.64,49.78,30898.0,45.1412,45.2229,45.0957,45.2229,30898.0
2021-01-29 15:10:00,49.79,49.82,49.73,49.76,26575.0,45.232,45.2593,45.1775,45.2048,26575.0
2021-01-29 15:15:00,49.74,49.82,49.68,49.8,72235.0,45.1866,45.2593,45.1321,45.2411,72235.0
2021-01-29 15:20:00,49.81,49.94,49.81,49.86,60928.0,45.2502,45.3683,45.2502,45.2956,60928.0
2021-01-29 15:25:00,49.84,49.9,49.83,49.87,55182.0,45.2774,45.3319,45.2683,45.3047,55182.0
2021-01-29 15:30:00,49.86,50.06,49.86,50.01,93769.0,45.2956,45.4773,45.2956,45.4319,93769.0
2021-01-29 15:35:00,50.0,50.02,49.79,49.79,83478.0,45.4228,45.441,45.232,45.232,83478.0
2021-01-29 15:40:00,49.78,49.84,49.73,49.78,85575.0,45.2229,45.2774,45.1775,45.2229,85575.0
2021-01-29 15:45:00,49.77,49.86,49.65,49.86,136775.0,45.2138,45.2956,45.1048,45.2956,136775.0
2021-01-29 15:50:00,49.84,50.0,49.83,49.9,259688.0,45.2774,45.4228,45.2683,45.3319,259688.0
2021-01-29 15:55:00,49.89,50.11,49.74,49.76,524914.0,45.3229,45.5227,45.1866,45.2048,524914.0
2021-02-01 09:30:00,50.24,50.74,50.22,50.41,99035.0,45.6408,46.095,45.6226,45.7953,99035.0
2021-02-01 09:35:00,50.41,51.16,50.4,50.94,159557.0,45.7953,46.4766,45.7862,46.2767,159557.0
2021-02-01 09:40:00,50.92,51.51,50.92,51.45,137778.0,46.2586,46.7946,46.2586,46.74,137778.0
2021-02-01 09:45:00,51.43,51.46,51.15,51.16,80858.0,46.7219,46.7491,46.4675,46.4766,80858.0
2021-02-01 09:50:00,51.16,51.19,50.97,51.08,117252.0,46.4766,46.5038,46.304,46.4039,117252.0
2021-02-01 09:55:00,51.09,51.36,51.09,51.33,97208.0,46.413,46.6583,46.413,46.631,97208.0
2021-02-01 10:00:00,51.31,51.38,51.1,51.26,68569.0,46.6129,46.6765,46.4221,46.5674,68569.0
2021-02-01 10:05:00,51.24,51.47,51.21,51.26,54907.0,46.5493,46.7582,46.522,46.5674,54907.0
2021-02-01 10:10:00,51.25,51.36,51.18,51.28,50660.0,46.5584,46.6583,46.4948,46.5856,50660.0
2021-02-01 10:15:00,51.29,51.39,51.27,51.35,36945.0,46.5947,46.6855,46.5765,46.6492,36945.0
2021-02-01 10:20:00,51.35,51.53,51.32,51.53,35026.0,46.6492,46.8127,46.6219,46.8127,35026.0
2021-02-01 10:25:00,51.52,51.52,51.13,51.13,42181.0,46.8036,46.8036,46.4493,46.4493,42181.0
2021-02-01 10:30:00,51.13,51.28,51.12,51.2,45841.0,46.4493,46.5856,46.4403,46.5129,45841.0
2021-02-01 10:35:00,51.2,51.2,50.92,50.99,35770.0,46.5129,46.5129,46.2586,46.3222,35770.0
2021-02-01 10:40:00,50.97,51.01,50.79,50.84,41425.0,46.304,46.3403,46.1405,46.1859,41425.0
2021-02-01 10:45:00,50.82,50.98,50.82,50.9,32973.0,46.1677,46.3131,46.1677,46.2404,32973.0
2021-02-01 10:50:00,50.92,51.0,50.78,50.78,39248.0,46.2586,46.3312,46.1314,46.1314,39248.0
2021-02-01 10:55:00,50.79,50.81,50.58,50.62,39330.0,46.1405,46.1586,45.9497,45.986,39330.0
2021-02-01 11:00:00,50.61,50.61,50.41,50.47,29663.0,45.9769,45.9769,45.7953,45.8498,29663.0
2021-02-01 11:05:00,50.46,50.52,50.41,50.46,39406.0,45.8407,45.8952,45.7953,45.8407,39406.0
2021-02-01 11:10:00,50.44,50.48,50.36,50.41,34178.0,45.8225,45.8588,45.7498,45.7953,34178.0
2021-02-01 11:15:00,50.43,50.45,50.36,50.38,51082.0,45.8134,45.8316,45.7498,45.768,51082.0
2021-02-01 11:20:00,50.39,50.55,50.36,50.55,57818.0,45.7771,45.9224,45.7498,45.9224,57818.0
2021-02-01 11:25:00,50.55,50.64,50.47,50.5,62690.0,45.9224,46.0042,45.8498,45.877,62690.0
2021-02-01 11:30:00,50.5,50.6,50.48,50.59,91369.0,45.877,45.9679,45.8588,45.9588,91369.0
2021-02-01 11:35:00,50.6,50.61,50.48,50.52,47850.0,45.9679,45.9769,45.8588,45.8952,47850.0
2021-02-01 11:40:00,50.54,50.71,50.53,50.71,75690.0,45.9133,46.0678,45.9043,46.0678,75690.0
2021-02-01 11:45:00,50.73,50.82,50.72,50.82,36635.0,46.086,46.1677,46.0769,46.1677,36635.0
2021-02-01 11:50:00,50.82,50.87,50.77,50.87,26100.0,46.1677,46.2131,46.1223,46.2131,26100.0
2021-02-01 11:55:00,50.87,50.9,50.8,50.83,49955.0,46.2131,46.2404,46.1495,46.1768,49955.0
2021-02-01 12:00:00,50.83,50.95,50.82,50.85,101638.0,46.1768,46.2858,46.1677,46.195,101638.0
2021-02-01 12:05:00,50.87,50.9,50.83,50.86,22822.0,46.2131,46.2404,46.1768,46.2041,22822.0
2021-02-01 12:10:00,50.87,50.87,50.76,50.79,24369.0,46.2131,46.2131,46.1132,46.1405,24369.0
2021-02-01 12:15:00,50.79,50.9,50.79,50.85,29508.0,46.1405,46.2404,46.1405,46.195,29508.0
2021-02-01 12:20:00,50.86,50.86,50.76,50.83,47997.0,46.2041,46.2041,46.1132,46.1768,47997.0
2021-02-01 12:25:00,50.82,50.88,50.77,50.88,43732.0,46.1677,46.2222,46.1223,46.2222,43732.0
2021-02-01 12:30:00,50.88,50.99,50.87,50.95,74295.0,46.2222,46.3222,46.2131,46.2858,74295.0
2021-02-01 12:35:00,50.95,51.03,50.94,50.98,56462.0,46.2858,46.3585,46.2767,46.3131,56462.0
2021-02-01 12:40:00,50.99,51.05,50.94,51.05,32010.0,46.3222,46.3767,46.2767,46.3767,32010.0
2021-02-01 12:45:00,51.04,51.17,51.0,51.17,36606.0,46.3676,46.4857,46.3312,46.4857,36606.0
2021-02-01 12:50:00,51.16,51.18,51.13,51.18,27910.0,46.4766,46.4948,46.4493,46.4948,27910.0
2021-02-01 12:55:00,51.18,51.23,51.14,51.16,34837.0,46.4948,46.5402,46.4584,46.4766,34837.0
2021-02-01 13:00:00,51.16,51.17,51.09,51.15,31622.0,46.4766,46.4857,46.413,46.4675,31622.0
2021-02-01 13:05:00,51.15,51.16,51.08,51.15,22387.0,46.4675,46.4766,46.4039,46.4675,22387.0
2021-02-01 13:10:00,51.15,51.29,51.15,51.21,36507.0,46.4675,46.5947,46.4675,46.522,36507.0
2021-02-01 13:15:00,51.21,51.24,51.06,51.09,18110.0,46.522,46.5493,46.3857,46.413,18110.0
2021-02-01 13:20:00,51.09,51.15,51.05,51.11,24891.0,46.413,46.4675,46.3767,46.4312,24891.0
2021-02-01 13:25:00,51.12,51.15,51.1,51.13,18661.0,46.4403,46.4675,46.4221,46.4493,18661.0
2021-02-01 13:30:00,51.14,51.15,51.09,51.1,34112.0,46.4584,46.4675,46.413,46.4221,34112.0
2021-02-01 13:35:00,51.1,51.19,51.1,51.19,37352.0,46.4221,46.5038,46.4221,46.5038,37352.0
2021-02-01 13:40:00,51.2,51.21,51.11,51.13,33990.0,46.5129,46.522,46.4312,46.4493,33990.0
2021-02-01 13:45:00,51.13,51.14,51.1,51.1,34035.0,46.4493,46.4584,46.4221,46.4221,34035.0
2021-02-01 13:50:00,51.11,51.2,51.1,51.16,28057.0,46.4312,46.5129,46.4221,46.4766,28057.0
2021-02-01 13:55:00,51.16,51.2,51.15,51.16,30624.0,46.4766,46.5129,46.4675,46.4766,30624.0
2021-02-01 14:00:00,51.17,51.17,51.1,51.11,30835.0,46.4857,46.4857,46.4221,46.4312,30835.0
2021-02-01 14:05:00,51.11,51.12,50.99,51.05,36029.0,46.4312,46.4403,46.3222,46.3767,36029.0
2021-02-01 14:10:00,51.05,51.11,51.04,51.07,25927.0,46.3767,46.4312,46.3676,46.3948,25927.0
2021-02-01 14:15:00,51.07,51.17,51.04,51.16,48516.0,46.3948,46.4857,46.3676,46.4766,48516.0
2021-02-01 14:20:00,51.17,51.18,51.11,51.15,24773.0,46.4857,46.4948,46.4312,46.4675,24773.0
2021-02-01 14:25:00,51.15,51.23,51.13,51.23,37119.0,46.4675,46.5402,46.4493,46.5402,37119.0
2021-02-01 14:30:00,51.23,51.26,51.2,51.23,32548.0,46.5402,46.5674,46.5129,46.5402,32548.0
2021-02-01 14:35:00,51.24,51.28,51.17,51.19,25150.0,46.5493,46.5856,46.4857,46.5038,25150.0
2021-02-01 14:40:00,51.19,51.26,51.17,51.25,34446.0,46.5038,46.5674,46.4857,46.5584,34446.0
2021-02-01 14:45:00,51.26,51.34,51.26,51.32,33161.0,46.5674,46.6401,46.5674,46.6219,33161.0
2021-02-01 14:50:00,51.32,51.39,51.29,51.32,42862.0,46.6219,46.6855,46.5947,46.6219,42862.0
2021-02-01 14:55:00,51.32,51.33,51.27,51.33,24207.0,46.6219,46.631,46.5765,46.631,24207.0
2021-02-01 15:00:00,51.33,51.37,51.3,51.33,49441.0,46.631,46.6674,46.6038,46.631,49441.0
2021-02-01 15:05:00,51.33,51.35,51.24,51.31,47855.0,46.631,46.6492,46.5493,46.6129,47855.0
2021-02-01 15:10:00,51.32,51.36,51.24,51.34,48297.0,46.6219,46.6583,46.5493,46.6401,48297.0
2021-02-01 15:15:00,51.34,51.36,51.2,51.22,44153.0,46.6401,46.6583,46.5129,46.5311,44153.0
2021-02-01 15:20:00,51.22,51.24,51.0,51.01,51285.0,46.5311,46.5493,46.3312,46.3403,51285.0
2021-02-01 15:25:00,51.01,51.05,50.96,51.01,53970.0,46.3403,46.3767,46.2949,46.3403,53970.0
2021-02-01 15:30:00,51.01,51.02,50.94,50.96,69734.0,46.3403,46.3494,46.2767,46.2949,69734.0
2021-02-01 15:35:00,50.96,51.06,50.95,51.0,83701.0,46.2949,46.3857,46.2858,46.3312,83701.0
2021-02-01 15:40:00,51.0,51.05,50.93,51.02,91379.0,46.3312,46.3767,46.2676,46.3494,91379.0
2021-02-01 15:45:00,51.01,51.01,50.86,50.93,125028.0,46.3403,46.3403,46.2041,46.2676,125028.0
2021-02-01 15:50:00,50.92,51.07,50.86,51.07,122201.0,46.2586,46.3948,46.2041,46.3948,122201.0
2021-02-01 15:55:00,51.07,51.08,50.9,50.91,337238.0,46.3948,46.4039,46.2404,46.2495,337238.0
2021-02-02 09:30:00,51.22,51.45,51.22,51.42,58869.0,46.5311,46.74,46.5311,46.7128,58869.0
2021-02-02 09:35:00,51.45,51.47,51.1,51.16,12938.0,46.74,46.7582,46.4221,46.4766,12938.0
2021-02-02 09:40:00,51.17,51.38,51.07,51.38,14177.0,46.4857,46.6765,46.3948,46.6765,14177.0
2021-02-02 09:45:00,51.38,51.38,51.09,51.21,31005.0,46.6765,46.6765,46.413,46.522,31005.0
2021-02-02 09:50:00,51.21,51.31,51.11,51.27,24266.0,46.522,46.6129,46.4312,46.5765,24266.0
2021-02-02 09:55:00,51.25,51.3,51.2,51.26,14843.0,46.5584,46.6038,46.5129,46.5674,14843.0
2021-02-02 10:00:00,51.26,51.4,51.14,51.34,36629.0,46.5674,46.6946,46.4584,46.6401,36629.0
2021-02-02 10:05:00,51.33,51.39,51.3,51.32,14455.0,46.631,46.6855,46.6038,46.6219,14455.0
2021-02-02 10:10:00,51.32,51.44,51.27,51.41,12476.0,46.6219,46.731,46.5765,46.7037,12476.0
2021-02-02 10:15:00,51.45,51.57,51.45,51.55,16033.0,46.74,46.8491,46.74,46.8309,16033.0
2021-02-02 10:20:00,51.55,51.63,51.53,51.57,19113.0,46.8309,46.9036,46.8127,46.8491,19113.0
2021-02-02 10:25:00,51.6,51.6,51.42,51.49,46786.0,46.8763,46.8763,46.7128,46.7764,46786.0
2021-02-02 10:30:00,51.48,51.51,51.32,51.35,28433.0,46.7673,46.7946,46.6219,46.6492,28433.0
2021-02-02 10:35:00,51.34,51.41,51.28,51.36,30786.0,46.6401,46.7037,46.5856,46.6583,30786.0
2021-02-02 10:40:00,51.35,51.44,51.31,51.33,25730.0,46.6492,46.731,46.6129,46.631,25730.0
2021-02-02 10:45:00,51.34,51.35,51.19,51.22,35049.0,46.6401,46.6492,46.5038,46.5311,35049.0
2021-02-02 10:50:00,51.23,51.31,51.21,51.23,19968.0,46.5402,46.6129,46.522,46.5402,19968.0
2021-02-02 10:55:00,51.24,51.31,51.24,51.29,16478.0,46.5493,46.6129,46.5493,46.5947,16478.0
2021-02-02 11:00:00,51.28,51.33,51.25,51.27,30847.0,46.5856,46.631,46.5584,46.5765,30847.0
2021-02-02 11:05:00,51.26,51.3,51.19,51.25,18531.0,46.5674,46.6038,46.5038,46.5584,18531.0
2021-02-02 11:10:00,51.25,51.32,51.23,51.29,20282.0,46.5584,46.6219,46.5402,46.5947,20282.0
2021-02-02 11:15:00,51.29,51.39,51.25,51.39,21340.0,46.5947,46.6855,46.5584,46.6855,21340.0
2021-02-02 11:20:00,51.38,51.39,51.26,51.28,21673.0,46.6765,46.6855,46.5674,46.5856,21673.0
2021-02-02 11:25:00,51.28,51.32,51.25,51.28,36912.0,46.5856,46.6219,46.5584,46.5856,36912.0
2021-02-02 11:30:00,51.28,51.38,51.26,51.36,25428.0,46.5856,46.6765,46.5674,46.6583,25428.0
2021-02-02 11:35:00,51.36,51.42,51.35,51.35,29860.0,46.6583,46.7128,46.6492,46.6492,29860.0
2021-02-02 11:40:00,51.34,51.36,51.26,51.26,23465.0,46.6401,46.6583,46.5674,46.5674,23465.0
2021-02-02 11:45:00,51.25,51.27,51.11,51.11,103355.0,46.5584,46.5765,46.4312,46.4312,103355.0
2021-02-02 11:50:00,51.12,51.12,50.94,50.97,28159.0,46.4403,46.4403,46.2767,46.304,28159.0
2021-02-02 11:55:00,50.98,50.99,50.9,50.94,24090.0,46.3131,46.3222,46.2404,46.2767,24090.0
2021-02-02 12:00:00,50.94,50.98,50.92,50.95,17610.0,46.2767,46.3131,46.2586,46.2858,17610.0
2021-02-02 12:05:00,50.97,50.97,50.9,50.92,15403.0,46.304,46.304,46.2404,46.2586,15403.0
2021-02-02 12:10:00,50.94,50.94,50.87,50.9,11844.0,46.2767,46.2767,46.2131,46.2404,11844.0
2021-02-02 12:15:00,50.9,51.02,50.89,50.96,38093.0,46.2404,46.3494,46.2313,46.2949,38093.0
2021-02-02 12:20:00,50.95,51.0,50.88,50.89,29289.0,46.2858,46.3312,46.2222,46.2313,29289.0
2021-02-02 12:25:00,50.89,50.9,50.79,50.8,19980.0,46.2313,46.2404,46.1405,46.1495,19980.0
2021-02-02 12:30:00,50.81,50.9,50.79,50.87,51747.0,46.1586,46.2404,46.1405,46.2131,51747.0
2021-02-02 12:35:00,50.88,51.0,50.86,50.98,14844.0,46.2222,46.3312,46.2041,46.3131,14844.0
2021-02-02 12:40:00,50.98,50.98,50.9,50.98,13204.0,46.3131,46.3131,46.2404,46.3131,13204.0
2021-02-02 12:45:00,50.97,50.98,50.93,50.97,33704.0,46.304,46.3131,46.2676,46.304,33704.0
2021-02-02 12:50:00,50.98,50.99,50.92,50.93,17485.0,46.3131,46.3222,46.2586,46.2676,17485.0
2021-02-02 12:55:00,50.93,50.99,50.91,50.95,33442.0,46.2676,46.3222,46.2495,46.2858,33442.0
2021-02-02 13:00:00,50.95,50.98,50.88,50.93,23345.0,46.2858,46.3131,46.2222,46.2676,23345.0
2021-02-02 13:05:00,50.94,50.99,50.92,50.97,29971.0,46.2767,46.3222,46.2586,46.304,29971.0
2021-02-02 13:10:00,50.97,51.04,50.94,50.99,88215.0,46.304,46.3676,46.2767,46.3222,88215.0
2021-02-02 13:15:00,51.02,51.1,51.01,51.08,35136.0,46.3494,46.4221,46.3403,46.4039,35136.0
2021-02-02 13:20:00,51.1,51.14,51.07,51.11,23576.0,46.4221,46.4584,46.3948,46.4312,23576.0
2021-02-02 13:25:00,51.12,51.19,51.12,51.16,14391.0,46.4403,46.5038,46.4403,46.4766,14391.0
2021-02-02 13:30:00,51.18,51.19,51.13,51.16,13576.0,46.4948,46.5038,46.4493,46.4766,13576.0
2021-02-02 13:35:00,51.16,51.19,51.13,51.17,18136.0,46.4766,46.5038,46.4493,46.4857,18136.0
2021-02-02 13:40:00,51.17,51.19,51.13,51.13,10035.0,46.4857,46.5038,46.4493,46.4493,10035.0
2021-02-02 13:45:00,51.14,51.15,50.99,50.99,17754.0,46.4584,46.4675,46.3222,46.3222,17754.0
2021-02-02 13:50:00,50.98,50.99,50.84,50.84,11938.0,46.3131,46.3222,46.1859,46.1859,11938.0
2021-02-02 13:55:00,50.84,50.86,50.77,50.81,32823.0,46.1859,46.2041,46.1223,46.1586,32823.0
2021-02-02 14:00:00,50.82,50.85,50.79,50.81,27316.0,46.1677,46.195,46.1405,46.1586,27316.0
2021-02-02 14:05:00,50.81,50.87,50.81,50.86,18395.0,46.1586,46.2131,46.1586,46.2041,18395.0
2021-02-02 14:10:00,50.86,50.94,50.84,50.94,22232.0,46.2041,46.2767,46.1859,46.2767,22232.0
2021-02-02 14:15:00,50.94,50.94,50.89,50.93,14456.0,46.2767,46.2767,46.2313,46.2676,14456.0
2021-02-02 14:20:00,50.92,50.94,50.85,50.94,20207.0,46.2586,46.2767,46.195,46.2767,20207.0
2021-02-02 14:25:00,50.95,50.95,50.91,50.93,9413.0,46.2858,46.2858,46.2495,46.2676,9413.0
2021-02-02 14:30:00,50.94,50.95,50.91,50.94,17319.0,46.2767,46.2858,46.2495,46.2767,17319.0
2021-02-02 14:35:00,50.95,50.97,50.93,50.94,12330.0,46.2858,46.304,46.2676,46.2767,12330.0
2021-02-02 14:40:00,50.93,50.98,50.88,50.88,23246.0,46.2676,46.3131,46.2222,46.2222,23246.0
2021-02-02 14:45:00,50.88,50.9,50.86,50.88,13941.0,46.2222,46.2404,46.2041,46.2222,13941.0
2021-02-02 14:50:00,50.89,50.89,50.84,50.88,17236.0,46.2313,46.2313,46.1859,46.2222,17236.0
2021-02-02 14:55:00,50.88,50.91,50.87,50.91,11864.0,46.2222,46.2495,46.2131,46.2495,11864.0
2021-02-02 15:00:00,50.91,50.96,50.86,50.93,18084.0,46.2495,46.2949,46.2041,46.2676,18084.0
2021-02-02 15:05:00,50.93,50.94,50.9,50.93,20748.0,46.2676,46.2767,46.2404,46.2676,20748.0
2021-02-02 15:10:00,50.94,50.94,50.86,50.91,27646.0,46.2767,46.2767,46.2041,46.2495,27646.0
2021-02-02 15:15:00,50.91,50.91,50.83,50.91,44303.0,46.2495,46.2495,46.1768,46.2495,44303.0
2021-02-02 15:20:00,50.92,51.0,50.9,51.0,20007.0,46.2586,46.3312,46.2404,46.3312,20007.0
2021-02-02 15:25:00,51.0,51.05,50.96,50.97,34428.0,46.3312,46.3767,46.2949,46.304,34428.0
2021-02-02 15:30:00,50.98,51.02,50.96,50.99,30528.0,46.3131,46.3494,46.2949,46.3222,30528.0
2021-02-02 15:35:00,50.99,51.0,50.91,50.93,34500.0,46.3222,46.3312,46.2495,46.2676,34500.0
2021-02-02 15:40:00,50.93,50.96,50.9,50.91,36632.0,46.2676,46.2949,46.2404,46.2495,36632.0
2021-02-02 15:45:00,50.91,50.96,50.87,50.91,40091.0,46.2495,46.2949,46.2131,46.2495,40091.0
2021-02-02 15:50:00,50.9,50.92,50.84,50.85,70679.0,46.2404,46.2586,46.1859,46.195,70679.0
2021-02-02 15:55:00,50.85,50.87,50.71,50.71,230485.0,46.195,46.2131,46.0678,46.0678,230485.0
2021-02-03 09:30:00,50.55,50.7,50.39,50.53,67015.0,45.9224,46.0587,45.7771,45.9043,67015.0
2021-02-03 09:35:00,50.54,50.59,50.31,50.57,28221.0,45.9133,45.9588,45.7044,45.9406,28221.0
2021-02-03 09:40:00,50.59,50.68,50.51,50.53,18633.0,45.9588,46.0405,45.8861,45.9043,18633.0
2021-02-03 09:45:00,50.55,50.72,50.53,50.66,16155.0,45.9224,46.0769,45.9043,46.0224,16155.0
2021-02-03 09:50:00,50.66,50.66,50.53,50.61,22660.0,46.0224,46.0224,45.9043,45.9769,22660.0
2021-02-03 09:55:00,50.62,50.78,50.62,50.75,32927.0,45.986,46.1314,45.986,46.1041,32927.0
2021-02-03 10:00:00,50.77,50.78,50.59,50.62,35237.0,46.1223,46.1314,45.9588,45.986,35237.0
2021-02-03 10:05:00,50.63,50.67,50.46,50.47,29505.0,45.9951,46.0314,45.8407,45.8498,29505.0
2021-02-03 10:10:00,50.47,50.51,50.16,50.16,64578.0,45.8498,45.8861,45.5681,45.5681,64578.0
2021-02-03 10:15:00,50.16,50.38,50.16,50.37,65756.0,45.5681,45.768,45.5681,45.7589,65756.0
2021-02-03 10:20:00,50.38,50.39,50.28,50.3,33213.0,45.768,45.7771,45.6772,45.6953,33213.0
2021-02-03 10:25:00,50.3,50.3,50.11,50.12,37052.0,45.6953,45.6953,45.5227,45.5318,37052.0
2021-02-03 10:30:00,50.13,50.2,50.11,50.19,25894.0,45.5409,45.6045,45.5227,45.5954,25894.0
2021-02-03 10:35:00,50.17,50.17,50.09,50.14,28967.0,45.5772,45.5772,45.5045,45.55,28967.0
2021-02-03 10:40:00,50.12,50.19,50.06,50.16,66421.0,45.5318,45.5954,45.4773,45.5681,66421.0
2021-02-03 10:45:00,50.16,50.38,50.16,50.37,92661.0,45.5681,45.768,45.5681,45.7589,92661.0
2021-02-03 10:50:00,50.37,50.54,50.32,50.48,128521.0,45.7589,45.9133,45.7135,45.8588,128521.0
2021-02-03 10:55:00,50.48,50.55,50.41,50.45,74029.0,45.8588,45.9224,45.7953,45.8316,74029.0
2021-02-03 11:00:00,50.45,50.49,50.35,50.35,19598.0,45.8316,45.8679,45.7407,45.7407,19598.0
2021-02-03 11:05:00,50.35,50.36,50.21,50.26,29528.0,45.7407,45.7498,45.6136,45.659,29528.0
2021-02-03 11:10:00,50.27,50.34,50.24,50.26,19905.0,45.6681,45.7317,45.6408,45.659,19905.0
2021-02-03 11:15:00,50.25,50.28,50.17,50.24,21846.0,45.6499,45.6772,45.5772,45.6408,21846.0
2021-02-03 11:20:00,50.25,50.35,50.25,50.34,77802.0,45.6499,45.7407,45.6499,45.7317,77802.0
2021-02-03 11:25:00,50.34,50.35,50.25,50.25,34217.0,45.7317,45.7407,45.6499,45.6499,34217.0
2021-02-03 11:30:00,50.26,50.27,50.19,50.2,28859.0,45.659,45.6681,45.5954,45.6045,28859.0
2021-02-03 11:35:00,50.2,50.27,50.2,50.27,19350.0,45.6045,45.6681,45.6045,45.6681,19350.0
2021-02-03 11:40:00,50.27,50.32,50.26,50.32,18344.0,45.6681,45.7135,45.659,45.7135,18344.0
2021-02-03 11:45:00,50.31,50.38,50.31,50.38,34530.0,45.7044,45.768,45.7044,45.768,34530.0
2021-02-03 11:50:00,50.38,50.55,50.38,50.55,21134.0,45.768,45.9224,45.768,45.9224,21134.0
2021-02-03 11:55:00,50.55,50.57,50.49,50.5,14150.0,45.9224,45.9406,45.8679,45.877,14150.0
2021-02-03 12:00:00,50.5,50.5,50.43,50.45,12882.0,45.877,45.877,45.8134,45.8316,12882.0
2021-02-03 12:05:00,50.45,50.45,50.39,50.45,14758.0,45.8316,45.8316,45.7771,45.8316,14758.0
2021-02-03 12:10:00,50.45,50.49,50.43,50.44,20247.0,45.8316,45.8679,45.8134,45.8225,20247.0
2021-02-03 12:15:00,50.44,50.45,50.39,50.4,20204.0,45.8225,45.8316,45.7771,45.7862,20204.0
2021-02-03 12:20:00,50.4,50.44,50.37,50.41,23209.0,45.7862,45.8225,45.7589,45.7953,23209.0
2021-02-03 12:25:00,50.41,50.5,50.4,50.5,27576.0,45.7953,45.877,45.7862,45.877,27576.0
2021-02-03 12:30:00,50.49,50.56,50.49,50.56,38924.0,45.8679,45.9315,45.8679,45.9315,38924.0
2021-02-03 12:35:00,50.57,50.63,50.55,50.6,42311.0,45.9406,45.9951,45.9224,45.9679,42311.0
2021-02-03 12:40:00,50.61,50.67,50.61,50.66,14706.0,45.9769,46.0314,45.9769,46.0224,14706.0
2021-02-03 12:45:00,50.66,50.67,50.59,50.6,19488.0,46.0224,46.0314,45.9588,45.9679,19488.0
2021-02-03 12:50:00,50.6,50.62,50.59,50.62,20276.0,45.9679,45.986,45.9588,45.986,20276.0
2021-02-03 12:55:00,50.63,50.64,50.61,50.64,12044.0,45.9951,46.0042,45.9769,46.0042,12044.0
2021-02-03 13:00:00,50.64,50.65,50.61,50.62,11354.0,46.0042,46.0133,45.9769,45.986,11354.0
2021-02-03 13:05:00,50.62,50.64,50.59,50.61,15004.0,45.986,46.0042,45.9588,45.9769,15004.0
2021-02-03 13:10:00,50.61,50.66,50.6,50.66,12834.0,45.9769,46.0224,45.9679,46.0224,12834.0
2021-02-03 13:15:00,50.68,50.69,50.66,50.66,9540.0,46.0405,46.0496,46.0224,46.0224,9540.0
2021-02-03 13:20:00,50.66,50.67,50.65,50.66,11529.0,46.0224,46.0314,46.0133,46.0224,11529.0
2021-02-03 13:25:00,50.66,50.67,50.6,50.61,19491.0,46.0224,46.0314,45.9679,45.9769,19491.0
2021-02-03 13:30:00,50.61,50.64,50.58,50.59,15893.0,45.9769,46.0042,45.9497,45.9588,15893.0
2021-02-03 13:35:00,50.59,50.67,50.58,50.66,21344.0,45.9588,46.0314,45.9497,46.0224,21344.0
2021-02-03 13:40:00,50.66,50.69,50.64,50.69,34890.0,46.0224,46.0496,46.0042,46.0496,34890.0
2021-02-03 13:45:00,50.69,50.7,50.66,50.69,93331.0,46.0496,46.0587,46.0224,46.0496,93331.0
2021-02-03 13:50:00,50.68,50.71,50.67,50.71,14965.0,46.0405,46.0678,46.0314,46.0678,14965.0
2021-02-03 13:55:00,50.71,50.73,50.7,50.72,16136.0,46.0678,46.086,46.0587,46.0769,16136.0
2021-02-03 14:00:00,50.71,50.74,50.7,50.72,15065.0,46.0678,46.095,46.0587,46.0769,15065.0
2021-02-03 14:05:00,50.71,50.73,50.68,50.72,16594.0,46.0678,46.086,46.0405,46.0769,16594.0
2021-02-03 14:10:00,50.72,50.72,50.67,50.68,9942.0,46.0769,46.0769,46.0314,46.0405,9942.0
2021-02-03 14:15:00,50.68,50.68,50.63,50.67,17217.0,46.0405,46.0405,45.9951,46.0314,17217.0
2021-02-03 14:20:00,50.66,50.67,50.63,50.64,11525.0,46.0224,46.0314,45.9951,46.0042,11525.0
2021-02-03 14:25:00,50.64,50.67,50.61,50.63,51374.0,46.0042,46.0314,45.9769,45.9951,51374.0
2021-02-03 14:30:00,50.63,50.65,50.61,50.63,41048.0,45.9951,46.0133,45.9769,45.9951,41048.0
2021-02-03 14:35:00,50.63,50.68,50.62,50.65,63364.0,45.9951,46.0405,45.986,46.0133,63364.0
2021-02-03 14:40:00,50.66,50.67,50.63,50.65,55576.0,46.0224,46.0314,45.9951,46.0133,55576.0
2021-02-03 14:45:00,50.64,50.67,50.63,50.64,17557.0,46.0042,46.0314,45.9951,46.0042,17557.0
2021-02-03 14:50:00,50.63,50.64,50.53,50.54,118574.0,45.9951,46.0042,45.9043,45.9133,118574.0
2021-02-03 14:55:00,50.54,50.62,50.53,50.59,17927.0,45.9133,45.986,45.9043,45.9588,17927.0
2021-02-03 15:00:00,50.59,50.62,50.58,50.59,49661.0,45.9588,45.986,45.9497,45.9588,49661.0
2021-02-03 15:05:00,50.59,50.68,50.58,50.66,26267.0,45.9588,46.0405,45.9497,46.0224,26267.0
2021-02-03 15:10:00,50.66,50.69,50.63,50.66,25201.0,46.0224,46.0496,45.9951,46.0224,25201.0
2021-02-03 15:15:00,50.67,50.7,50.64,50.69,30672.0,46.0314,46.0587,46.0042,46.0496,30672.0
2021-02-03 15:20:00,50.69,50.75,50.68,50.75,21719.0,46.0496,46.1041,46.0405,46.1041,21719.0
2021-02-03 15:25:00,50.74,50.8,50.73,50.76,22660.0,46.095,46.1495,46.086,46.1132,22660.0
2021-02-03 15:30:00,50.77,50.8,50.72,50.8,32224.0,46.1223,46.1495,46.0769,46.1495,32224.0
2021-02-03 15:35:00,50.8,50.84,50.79,50.79,44811.0,46.1495,46.1859,46.1405,46.1405,44811.0
2021-02-03 15:40:00,50.8,50.81,50.67,50.68,45475.0,46.1495,46.1586,46.0314,46.0405,45475.0
2021-02-03 15:45:00,50.69,50.72,50.58,50.66,54415.0,46.0496,46.0769,45.9497,46.0224,54415.0
2021-02-03 15:50:00,50.66,50.66,50.59,50.62,76016.0,46.0224,46.0224,45.9588,45.986,76016.0
2021-02-03 15:55:00,50.62,50.67,50.53,50.62,360710.0,45.986,46.0314,45.9043,45.986,360710.0
2021-02-04 09:30:00,50.62,50.99,50.62,50.94,44914.0,45.986,46.3222,45.986,46.2767,44914.0
2021-02-04 09:35:00,50.93,50.98,50.82,50.86,16288.0,46.2676,46.3131,46.1677,46.2041,16288.0
2021-02-04 09:40:00,50.88,51.16,50.83,51.11,59848.0,46.2222,46.4766,46.1768,46.4312,59848.0
2021-02-04 09:45:00,51.09,51.33,51.08,51.29,28362.0,46.413,46.631,46.4039,46.5947,28362.0
2021-02-04 09:50:00,51.28,51.42,51.19,51.29,23298.0,46.5856,46.7128,46.5038,46.5947,23298.0
2021-02-04 09:55:00,51.29,51.43,51.29,51.41,19480.0,46.5947,46.7219,46.5947,46.7037,19480.0
2021-02-04 10:00:00,51.43,51.51,51.36,51.39,42562.0,46.7219,46.7946,46.6583,46.6855,42562.0
2021-02-04 10:05:00,51.4,51.48,51.36,51.46,31248.0,46.6946,46.7673,46.6583,46.7491,31248.0
2021-02-04 10:10:00,51.46,51.5,51.35,51.36,28620.0,46.7491,46.7855,46.6492,46.6583,28620.0
2021-02-04 10:15:00,51.36,51.42,51.35,51.41,24472.0,46.6583,46.7128,46.6492,46.7037,24472.0
2021-02-04 10:20:00,51.39,51.42,51.36,51.37,15842.0,46.6855,46.7128,46.6583,46.6674,15842.0
2021-02-04 10:25:00,51.36,51.38,51.25,51.26,11396.0,46.6583,46.6765,46.5584,46.5674,11396.0
2021-02-04 10:30:00,51.26,51.37,51.25,51.34,27219.0,46.5674,46.6674,46.5584,46.6401,27219.0
2021-02-04 10:35:00,51.32,51.42,51.32,51.35,57340.0,46.6219,46.7128,46.6219,46.6492,57340.0
2021-02-04 10:40:00,51.35,51.41,51.35,51.36,29555.0,46.6492,46.7037,46.6492,46.6583,29555.0
2021-02-04 10:45:00,51.37,51.38,51.31,51.32,8012.0,46.6674,46.6765,46.6129,46.6219,8012.0
2021-02-04 10:50:00,51.31,51.43,51.3,51.4,14646.0,46.6129,46.7219,46.6038,46.6946,14646.0
2021-02-04 10:55:00,51.41,51.44,51.35,51.39,18810.0,46.7037,46.731,46.6492,46.6855,18810.0
2021-02-04 11:00:00,51.39,51.43,51.36,51.41,15253.0,46.6855,46.7219,46.6583,46.7037,15253.0
2021-02-04 11:05:00,51.42,51.44,51.28,51.29,234792.0,46.7128,46.731,46.5856,46.5947,234792.0
2021-02-04 11:10:00,51.28,51.34,51.19,51.2,24184.0,46.5856,46.6401,46.5038,46.5129,24184.0
2021-02-04 11:15:00,51.2,51.22,51.13,51.16,24199.0,46.5129,46.5311,46.4493,46.4766,24199.0
2021-02-04 11:20:00,51.17,51.23,51.16,51.19,25901.0,46.4857,46.5402,46.4766,46.5038,25901.0
2021-02-04 11:25:00,51.19,51.19,51.13,51.14,19583.0,46.5038,46.5038,46.4493,46.4584,19583.0
2021-02-04 11:30:00,51.13,51.17,51.09,51.17,26184.0,46.4493,46.4857,46.413,46.4857,26184.0
2021-02-04 11:35:00,51.17,51.2,51.15,51.17,14225.0,46.4857,46.5129,46.4675,46.4857,14225.0
2021-02-04 11:40:00,51.16,51.2,51.13,51.14,14810.0,46.4766,46.5129,46.4493,46.4584,14810.0
2021-02-04 11:45:00,51.14,51.17,51.12,51.15,15874.0,46.4584,46.4857,46.4403,46.4675,15874.0
2021-02-04 11:50:00,51.16,51.18,51.14,51.14,15379.0,46.4766,46.4948,46.4584,46.4584,15379.0
2021-02-04 11:55:00,51.14,51.15,51.04,51.04,22880.0,46.4584,46.4675,46.3676,46.3676,22880.0
2021-02-04 12:00:00,51.04,51.09,51.04,51.09,22691.0,46.3676,46.413,46.3676,46.413,22691.0
2021-02-04 12:05:00,51.09,51.09,51.04,51.09,14741.0,46.413,46.413,46.3676,46.413,14741.0
2021-02-04 12:10:00,51.09,51.1,51.05,51.1,11991.0,46.413,46.4221,46.3767,46.4221,11991.0
2021-02-04 12:15:00,51.1,51.19,51.09,51.19,5833.0,46.4221,46.5038,46.413,46.5038,5833.0
2021-02-04 12:20:00,51.2,51.26,51.19,51.22,11294.0,46.5129,46.5674,46.5038,46.5311,11294.0
2021-02-04 12:25:00,51.23,51.25,51.2,51.21,14893.0,46.5402,46.5584,46.5129,46.522,14893.0
2021-02-04 12:30:00,51.21,51.25,51.19,51.23,30154.0,46.522,46.5584,46.5038,46.5402,30154.0
2021-02-04 12:35:00,51.22,51.27,51.21,51.22,22981.0,46.5311,46.5765,46.522,46.5311,22981.0
2021-02-04 12:40:00,51.23,51.24,51.19,51.22,12571.0,46.5402,46.5493,46.5038,46.5311,12571.0
2021-02-04 12:45:00,51.22,51.26,51.21,51.21,15011.0,46.5311,46.5674,46.522,46.522,15011.0
2021-02-04 12:50:00,51.22,51.3,51.21,51.29,14539.0,46.5311,46.6038,46.522,46.5947,14539.0
2021-02-04 12:55:00,51.3,51.3,51.27,51.28,14620.0,46.6038,46.6038,46.5765,46.5856,14620.0
2021-02-04 13:00:00,51.27,51.3,51.25,51.25,5252.0,46.5765,46.6038,46.5584,46.5584,5252.0
2021-02-04 13:05:00,51.26,51.3,51.25,51.29,9856.0,46.5674,46.6038,46.5584,46.5947,9856.0
2021-02-04 13:10:00,51.3,51.3,51.26,51.29,9575.0,46.6038,46.6038,46.5674,46.5947,9575.0
2021-02-04 13:15:00,51.28,51.29,51.27,51.29,10891.0,46.5856,46.5947,46.5765,46.5947,10891.0
2021-02-04 13:20:00,51.28,51.34,51.28,51.33,13308.0,46.5856,46.6401,46.5856,46.631,13308.0
2021-02-04 13:25:00,51.33,51.36,51.31,51.36,11131.0,46.631,46.6583,46.6129,46.6583,11131.0
2021-02-04 13:30:00,51.36,51.39,51.32,51.39,16714.0,46.6583,46.6855,46.6219,46.6855,16714.0
2021-02-04 13:35:00,51.39,51.39,51.32,51.33,14983.0,46.6855,46.6855,46.6219,46.631,14983.0
2021-02-04 13:40:00,51.33,51.33,51.27,51.28,15154.0,46.631,46.631,46.5765,46.5856,15154.0
2021-02-04 13:45:00,51.28,51.29,51.22,51.26,17140.0,46.5856,46.5947,46.5311,46.5674,17140.0
2021-02-04 13:50:00,51.25,51.25,51.17,51.2,14814.0,46.5584,46.5584,46.4857,46.5129,14814.0
2021-02-04 13:55:00,51.2,51.21,51.18,51.21,14723.0,46.5129,46.522,46.4948,46.522,14723.0
2021-02-04 14:00:00,51.2,51.23,51.18,51.21,15599.0,46.5129,46.5402,46.4948,46.522,15599.0
2021-02-04 14:05:00,51.2,51.24,51.18,51.23,24749.0,46.5129,46.5493,46.4948,46.5402,24749.0
2021-02-04 14:10:00,51.22,51.22,51.15,51.19,16025.0,46.5311,46.5311,46.4675,46.5038,16025.0
2021-02-04 14:15:00,51.18,51.22,51.16,51.22,19407.0,46.4948,46.5311,46.4766,46.5311,19407.0
2021-02-04 14:20:00,51.22,51.22,51.17,51.19,13598.0,46.5311,46.5311,46.4857,46.5038,13598.0
2021-02-04 14:25:00,51.19,51.28,51.18,51.28,18024.0,46.5038,46.5856,46.4948,46.5856,18024.0
2021-02-04 14:30:00,51.28,51.31,51.27,51.29,18424.0,46.5856,46.6129,46.5765,46.5947,18424.0
2021-02-04 14:35:00,51.29,51.31,51.27,51.27,10643.0,46.5947,46.6129,46.5765,46.5765,10643.0
2021-02-04 14:40:00,51.28,51.3,51.27,51.29,16268.0,46.5856,46.6038,46.5765,46.5947,16268.0
2021-02-04 14:45:00,51.28,51.29,51.22,51.24,15761.0,46.5856,46.5947,46.5311,46.5493,15761.0
2021-02-04 14:50:00,51.25,51.25,51.19,51.22,31832.0,46.5584,46.5584,46.5038,46.5311,31832.0
2021-02-04 14:55:00,51.22,51.24,51.18,51.18,27897.0,46.5311,46.5493,46.4948,46.4948,27897.0
2021-02-04 15:00:00,51.19,51.19,51.14,51.15,36464.0,46.5038,46.5038,46.4584,46.4675,36464.0
2021-02-04 15:05:00,51.14,51.14,51.09,51.12,26212.0,46.4584,46.4584,46.413,46.4403,26212.0
2021-02-04 15:10:00,51.12,51.13,51.08,51.1,33302.0,46.4403,46.4493,46.4039,46.4221,33302.0
2021-02-04 15:15:00,51.1,51.15,51.09,51.15,27509.0,46.4221,46.4675,46.413,46.4675,27509.0
2021-02-04 15:20:00,51.15,51.19,51.13,51.13,34573.0,46.4675,46.5038,46.4493,46.4493,34573.0
2021-02-04 15:25:00,51.13,51.2,51.12,51.15,39395.0,46.4493,46.5129,46.4403,46.4675,39395.0
2021-02-04 15:30:00,51.14,51.18,51.13,51.16,27337.0,46.4584,46.4948,46.4493,46.4766,27337.0
2021-02-04 15:35:00,51.16,51.18,51.11,51.12,40414.0,46.4766,46.4948,46.4312,46.4403,40414.0
2021-02-04 15:40:00,51.12,51.2,51.11,51.2,45730.0,46.4403,46.5129,46.4312,46.5129,45730.0
2021-02-04 15:45:00,51.2,51.22,51.17,51.19,63276.0,46.5129,46.5311,46.4857,46.5038,63276.0
2021-02-04 15:50:00,51.19,51.27,51.17,51.21,113669.0,46.5038,46.5765,46.4857,46.522,113669.0
2021-02-04 15:55:00,51.21,51.24,51.05,51.19,400460.0,46.522,46.5493,46.3767,46.5038,400460.0
2021-02-05 09:30:00,51.41,51.53,51.21,51.28,46406.0,46.7037,46.8127,46.522,46.5856,46406.0
2021-02-05 09:35:00,51.24,51.44,51.21,51.37,71995.0,46.5493,46.731,46.522,46.6674,71995.0
2021-02-05 09:40:00,51.37,51.38,51.18,51.28,23346.0,46.6674,46.6765,46.4948,46.5856,23346.0
2021-02-05 09:45:00,51.29,51.46,51.29,51.38,27611.0,46.5947,46.7491,46.5947,46.6765,27611.0
2021-02-05 09:50:00,51.36,51.37,51.2,51.2,17134.0,46.6583,46.6674,46.5129,46.5129,17134.0
2021-02-05 09:55:00,51.24,51.32,51.23,51.28,10769.0,46.5493,46.6219,46.5402,46.5856,10769.0
2021-02-05 10:00:00,51.28,51.37,51.2,51.35,22822.0,46.5856,46.6674,46.5129,46.6492,22822.0
2021-02-05 10:05:00,51.34,51.41,51.29,51.34,11184.0,46.6401,46.7037,46.5947,46.6401,11184.0
2021-02-05 10:10:00,51.34,51.39,51.19,51.23,19709.0,46.6401,46.6855,46.5038,46.5402,19709.0
2021-02-05 10:15:00,51.22,51.22,51.14,51.18,27518.0,46.5311,46.5311,46.4584,46.4948,27518.0
2021-02-05 10:20:00,51.19,51.22,51.14,51.21,21398.0,46.5038,46.5311,46.4584,46.522,21398.0
2021-02-05 10:25:00,51.2,51.35,51.19,51.31,25733.0,46.5129,46.6492,46.5038,46.6129,25733.0
2021-02-05 10:30:00,51.33,51.43,51.32,51.43,40029.0,46.631,46.7219,46.6219,46.7219,40029.0
2021-02-05 10:35:00,51.43,51.45,51.37,51.39,23937.0,46.7219,46.74,46.6674,46.6855,23937.0
2021-02-05 10:40:00,51.39,51.46,51.35,51.46,28572.0,46.6855,46.7491,46.6492,46.7491,28572.0
2021-02-05 10:45:00,51.45,51.52,51.42,51.52,35472.0,46.74,46.8036,46.7128,46.8036,35472.0
2021-02-05 10:50:00,51.51,51.59,51.51,51.58,24315.0,46.7946,46.8672,46.7946,46.8581,24315.0
2021-02-05 10:55:00,51.58,51.62,51.47,51.49,21642.0,46.8581,46.8945,46.7582,46.7764,21642.0
2021-02-05 11:00:00,51.49,51.53,51.37,51.37,18042.0,46.7764,46.8127,46.6674,46.6674,18042.0
2021-02-05 11:05:00,51.37,51.38,51.31,51.32,25596.0,46.6674,46.6765,46.6129,46.6219,25596.0
2021-02-05 11:10:00,51.32,51.45,51.31,51.41,14060.0,46.6219,46.74,46.6129,46.7037,14060.0
2021-02-05 11:15:00,51.39,51.44,51.36,51.4,16833.0,46.6855,46.731,46.6583,46.6946,16833.0
2021-02-05 11:20:00,51.4,51.46,51.37,51.44,17391.0,46.6946,46.7491,46.6674,46.731,17391.0
2021-02-05 11:25:00,51.44,51.52,51.43,51.47,16266.0,46.731,46.8036,46.7219,46.7582,16266.0
2021-02-05 11:30:00,51.48,51.55,51.48,51.55,11709.0,46.7673,46.8309,46.7673,46.8309,11709.0
2021-02-05 11:35:00,51.55,51.55,51.46,51.46,12404.0,46.8309,46.8309,46.7491,46.7491,12404.0
2021-02-05 11:40:00,51.46,51.48,51.38,51.41,11480.0,46.7491,46.7673,46.6765,46.7037,11480.0
2021-02-05 11:45:00,51.42,51.55,51.42,51.54,133866.0,46.7128,46.8309,46.7128,46.8218,133866.0
2021-02-05 11:50:00,51.53,51.54,51.5,51.5,9618.0,46.8127,46.8218,46.7855,46.7855,9618.0
2021-02-05 11:55:00,51.5,51.53,51.49,51.49,11134.0,46.7855,46.8127,46.7764,46.7764,11134.0
2021-02-05 12:00:00,51.48,51.51,51.45,51.48,11797.0,46.7673,46.7946,46.74,46.7673,11797.0
2021-02-05 12:05:00,51.48,51.52,51.48,51.5,27036.0,46.7673,46.8036,46.7673,46.7855,27036.0
2021-02-05 12:10:00,51.49,51.49,51.41,51.41,10166.0,46.7764,46.7764,46.7037,46.7037,10166.0
2021-02-05 12:15:00,51.42,51.43,51.39,51.42,12648.0,46.7128,46.7219,46.6855,46.7128,12648.0
2021-02-05 12:20:00,51.41,51.41,51.33,51.36,12611.0,46.7037,46.7037,46.631,46.6583,12611.0
2021-02-05 12:25:00,51.36,51.37,51.31,51.33,20895.0,46.6583,46.6674,46.6129,46.631,20895.0
2021-02-05 12:30:00,51.33,51.4,51.33,51.4,11746.0,46.631,46.6946,46.631,46.6946,11746.0
2021-02-05 12:35:00,51.4,51.46,51.38,51.45,12971.0,46.6946,46.7491,46.6765,46.74,12971.0
2021-02-05 12:40:00,51.44,51.47,51.4,51.46,10416.0,46.731,46.7582,46.6946,46.7491,10416.0
2021-02-05 12:45:00,51.45,51.47,51.4,51.4,4653.0,46.74,46.7582,46.6946,46.6946,4653.0
2021-02-05 12:50:00,51.4,51.42,51.36,51.36,9111.0,46.6946,46.7128,46.6583,46.6583,9111.0
2021-02-05 12:55:00,51.36,51.41,51.35,51.39,9488.0,46.6583,46.7037,46.6492,46.6855,9488.0
2021-02-05 13:00:00,51.4,51.4,51.35,51.36,6275.0,46.6946,46.6946,46.6492,46.6583,6275.0
2021-02-05 13:05:00,51.36,51.36,51.12,51.14,64015.0,46.6583,46.6583,46.4403,46.4584,64015.0
2021-02-05 13:10:00,51.13,51.14,51.05,51.14,72234.0,46.4493,46.4584,46.3767,46.4584,72234.0
2021-02-05 13:15:00,51.14,51.24,51.1,51.2,80874.0,46.4584,46.5493,46.4221,46.5129,80874.0
2021-02-05 13:20:00,51.2,51.24,51.18,51.2,25041.0,46.5129,46.5493,46.4948,46.5129,25041.0
2021-02-05 13:25:00,51.22,51.3,51.2,51.28,19463.0,46.5311,46.6038,46.5129,46.5856,19463.0
2021-02-05 13:30:00,51.28,51.29,51.22,51.22,17204.0,46.5856,46.5947,46.5311,46.5311,17204.0
2021-02-05 13:35:00,51.23,51.27,51.22,51.25,9614.0,46.5402,46.5765,46.5311,46.5584,9614.0
2021-02-05 13:40:00,51.25,51.25,51.15,51.15,16310.0,46.5584,46.5584,46.4675,46.4675,16310.0
2021-02-05 13:45:00,51.15,51.18,51.08,51.09,29473.0,46.4675,46.4948,46.4039,46.413,29473.0
2021-02-05 13:50:00,51.09,51.13,51.09,51.09,13426.0,46.413,46.4493,46.413,46.413,13426.0
2021-02-05 13:55:00,51.09,51.15,51.08,51.09,17277.0,46.413,46.4675,46.4039,46.413,17277.0
2021-02-05 14:00:00,51.11,51.17,51.09,51.13,17235.0,46.4312,46.4857,46.413,46.4493,17235.0
2021-02-05 14:05:00,51.12,51.14,51.05,51.07,22624.0,46.4403,46.4584,46.3767,46.3948,22624.0
2021-02-05 14:10:00,51.06,51.09,51.01,51.03,129808.0,46.3857,46.413,46.3403,46.3585,129808.0
2021-02-05 14:15:00,51.02,51.07,51.01,51.04,28779.0,46.3494,46.3948,46.3403,46.3676,28779.0
2021-02-05 14:20:00,51.04,51.05,50.98,51.01,43947.0,46.3676,46.3767,46.3131,46.3403,43947.0
2021-02-05 14:25:00,51.01,51.06,50.99,51.04,35035.0,46.3403,46.3857,46.3222,46.3676,35035.0
2021-02-05 14:30:00,51.04,51.05,50.95,50.98,46522.0,46.3676,46.3767,46.2858,46.3131,46522.0
2021-02-05 14:35:00,50.98,51.02,50.97,50.98,16213.0,46.3131,46.3494,46.304,46.3131,16213.0
2021-02-05 14:40:00,50.99,51.04,50.98,50.99,26954.0,46.3222,46.3676,46.3131,46.3222,26954.0
2021-02-05 14:45:00,51.0,51.0,50.97,50.98,26647.0,46.3312,46.3312,46.304,46.3131,26647.0
2021-02-05 14:50:00,50.98,50.99,50.91,50.93,28472.0,46.3131,46.3222,46.2495,46.2676,28472.0
2021-02-05 14:55:00,50.93,50.97,50.91,50.93,27930.0,46.2676,46.304,46.2495,46.2676,27930.0
2021-02-05 15:00:00,50.94,50.94,50.86,50.9,28047.0,46.2767,46.2767,46.2041,46.2404,28047.0
2021-02-05 15:05:00,50.89,50.92,50.85,50.85,20763.0,46.2313,46.2586,46.195,46.195,20763.0
2021-02-05 15:10:00,50.85,50.91,50.82,50.9,34323.0,46.195,46.2495,46.1677,46.2404,34323.0
2021-02-05 15:15:00,50.91,50.94,50.89,50.89,14483.0,46.2495,46.2767,46.2313,46.2313,14483.0
2021-02-05 15:20:00,50.89,50.92,50.87,50.9,40922.0,46.2313,46.2586,46.2131,46.2404,40922.0
2021-02-05 15:25:00,50.89,50.92,50.87,50.91,64842.0,46.2313,46.2586,46.2131,46.2495,64842.0
2021-02-05 15:30:00,50.91,50.94,50.85,50.91,45556.0,46.2495,46.2767,46.195,46.2495,45556.0
2021-02-05 15:35:00,50.91,50.98,50.91,50.96,71607.0,46.2495,46.3131,46.2495,46.2949,71607.0
2021-02-05 15:40:00,50.96,51.02,50.91,50.99,75865.0,46.2949,46.3494,46.2495,46.3222,75865.0
2021-02-05 15:45:00,50.99,51.04,50.96,50.96,43841.0,46.3222,46.3676,46.2949,46.2949,43841.0
2021-02-05 15:50:00,50.96,51.05,50.95,51.03,58363.0,46.2949,46.3767,46.2858,46.3585,58363.0
2021-02-05 15:55:00,51.03,51.1,50.99,51.05,266915.0,46.3585,46.4221,46.3222,46.3767,266915.0
2021-02-08 09:30:00,51.11,51.33,51.11,51.19,77887.0,46.4312,46.631,46.4312,46.5038,77887.0
2021-02-08 09:35:00,51.22,51.3,51.06,51.19,23650.0,46.5311,46.6038,46.3857,46.5038,23650.0
2021-02-08 09:40:00,51.22,51.23,51.07,51.2,9709.0,46.5311,46.5402,46.3948,46.5129,9709.0
2021-02-08 09:45:00,51.2,51.2,51.0,51.01,15278.0,46.5129,46.5129,46.3312,46.3403,15278.0
2021-02-08 09:50:00,51.05,51.19,51.01,51.19,31349.0,46.3767,46.5038,46.3403,46.5038,31349.0
2021-02-08 09:55:00,51.19,51.23,51.08,51.08,18621.0,46.5038,46.5402,46.4039,46.4039,18621.0
2021-02-08 10:00:00,51.09,51.1,50.98,51.08,28132.0,46.413,46.4221,46.3131,46.4039,28132.0
2021-02-08 10:05:00,51.08,51.14,51.0,51.09,17917.0,46.4039,46.4584,46.3312,46.413,17917.0
2021-02-08 10:10:00,51.11,51.11,51.0,51.07,26169.0,46.4312,46.4312,46.3312,46.3948,26169.0
2021-02-08 10:15:00,51.07,51.14,50.97,51.13,23702.0,46.3948,46.4584,46.304,46.4493,23702.0
2021-02-08 10:20:00,51.13,51.19,51.06,51.13,11297.0,46.4493,46.5038,46.3857,46.4493,11297.0
2021-02-08 10:25:00,51.12,51.18,51.09,51.16,9026.0,46.4403,46.4948,46.413,46.4766,9026.0
2021-02-08 10:30:00,51.18,51.22,51.14,51.14,14187.0,46.4948,46.5311,46.4584,46.4584,14187.0
2021-02-08 10:35:00,51.14,51.17,51.08,51.08,21201.0,46.4584,46.4857,46.4039,46.4039,21201.0
2021-02-08 10:40:00,51.09,51.15,51.05,51.15,14635.0,46.413,46.4675,46.3767,46.4675,14635.0
2021-02-08 10:45:00,51.15,51.28,51.15,51.28,21910.0,46.4675,46.5856,46.4675,46.5856,21910.0
2021-02-08 10:50:00,51.28,51.33,51.25,51.3,31500.0,46.5856,46.631,46.5584,46.6038,31500.0
2021-02-08 10:55:00,51.31,51.31,51.13,51.2,28056.0,46.6129,46.6129,46.4493,46.5129,28056.0
2021-02-08 11:00:00,51.21,51.34,51.2,51.34,18880.0,46.522,46.6401,46.5129,46.6401,18880.0
2021-02-08 11:05:00,51.35,51.37,51.28,51.35,19980.0,46.6492,46.6674,46.5856,46.6492,19980.0
2021-02-08 11:10:00,51.35,51.35,51.27,51.34,15133.0,46.6492,46.6492,46.5765,46.6401,15133.0
2021-02-08 11:15:00,51.34,51.37,51.32,51.35,15730.0,46.6401,46.6674,46.6219,46.6492,15730.0
2021-02-08 11:20:00,51.34,51.38,51.31,51.33,9330.0,46.6401,46.6765,46.6129,46.631,9330.0
2021-02-08 11:25:00,51.33,51.44,51.3,51.42,20704.0,46.631,46.731,46.6038,46.7128,20704.0
2021-02-08 11:30:00,51.42,51.47,51.34,51.35,38787.0,46.7128,46.7582,46.6401,46.6492,38787.0
2021-02-08 11:35:00,51.34,51.36,51.23,51.26,28866.0,46.6401,46.6583,46.5402,46.5674,28866.0
2021-02-08 11:40:00,51.27,51.31,51.24,51.29,18048.0,46.5765,46.6129,46.5493,46.5947,18048.0
2021-02-08 11:45:00,51.29,51.32,51.25,51.31,13554.0,46.5947,46.6219,46.5584,46.6129,13554.0
2021-02-08 11:50:00,51.3,51.37,51.29,51.37,13980.0,46.6038,46.6674,46.5947,46.6674,13980.0
2021-02-08 11:55:00,51.37,51.4,51.34,51.35,14270.0,46.6674,46.6946,46.6401,46.6492,14270.0
2021-02-08 12:00:00,51.36,51.44,51.34,51.42,16936.0,46.6583,46.731,46.6401,46.7128,16936.0
2021-02-08 12:05:00,51.41,51.45,51.4,51.44,12530.0,46.7037,46.74,46.6946,46.731,12530.0
2021-02-08 12:10:00,51.45,51.49,51.44,51.48,11015.0,46.74,46.7764,46.731,46.7673,11015.0
2021-02-08 12:15:00,51.48,51.5,51.46,51.5,9168.0,46.7673,46.7855,46.7491,46.7855,9168.0
2021-02-08 12:20:00,51.5,51.5,51.44,51.44,12233.0,46.7855,46.7855,46.731,46.731,12233.0
2021-02-08 12:25:00,51.43,51.47,51.43,51.44,16107.0,46.7219,46.7582,46.7219,46.731,16107.0
2021-02-08 12:30:00,51.44,51.45,51.39,51.39,15758.0,46.731,46.74,46.6855,46.6855,15758.0
2021-02-08 12:35:00,51.39,51.41,51.38,51.4,15960.0,46.6855,46.7037,46.6765,46.6946,15960.0
2021-02-08 12:40:00,51.4,51.42,51.39,51.42,9102.0,46.6946,46.7128,46.6855,46.7128,9102.0
2021-02-08 12:45:00,51.42,51.45,51.41,51.42,9131.0,46.7128,46.74,46.7037,46.7128,9131.0
2021-02-08 12:50:00,51.42,51.47,51.4,51.43,10583.0,46.7128,46.7582,46.6946,46.7219,10583.0
2021-02-08 12:55:00,51.43,51.43,51.38,51.42,12396.0,46.7219,46.7219,46.6765,46.7128,12396.0
2021-02-08 13:00:00,51.42,51.42,51.37,51.38,20031.0,46.7128,46.7128,46.6674,46.6765,20031.0
2021-02-08 13:05:00,51.38,51.45,51.38,51.43,12285.0,46.6765,46.74,46.6765,46.7219,12285.0
2021-02-08 13:10:00,51.44,51.48,51.44,51.48,8037.0,46.731,46.7673,46.731,46.7673,8037.0
2021-02-08 13:15:00,51.48,51.55,51.47,51.53,13801.0,46.7673,46.8309,46.7582,46.8127,13801.0
2021-02-08 13:20:00,51.52,51.52,51.45,51.47,13929.0,46.8036,46.8036,46.74,46.7582,13929.0
2021-02-08 13:25:00,51.46,51.46,51.42,51.43,10612.0,46.7491,46.7491,46.7128,46.7219,10612.0
2021-02-08 13:30:00,51.43,51.47,51.42,51.46,7860.0,46.7219,46.7582,46.7128,46.7491,7860.0
2021-02-08 13:35:00,51.46,51.48,51.43,51.45,12862.0,46.7491,46.7673,46.7219,46.74,12862.0
2021-02-08 13:40:00,51.44,51.47,51.43,51.46,9179.0,46.731,46.7582,46.7219,46.7491,9179.0
2021-02-08 13:45:00,51.47,51.48,51.42,51.44,13243.0,46.7582,46.7673,46.7128,46.731,13243.0
2021-02-08 13:50:00,51.44,51.45,51.35,51.35,19245.0,46.731,46.74,46.6492,46.6492,19245.0
2021-02-08 13:55:00,51.36,51.46,51.35,51.45,11273.0,46.6583,46.7491,46.6492,46.74,11273.0
2021-02-08 14:00:00,51.45,51.53,51.44,51.48,23976.0,46.74,46.8127,46.731,46.7673,23976.0
2021-02-08 14:05:00,51.48,51.52,51.47,51.51,9732.0,46.7673,46.8036,46.7582,46.7946,9732.0
2021-02-08 14:10:00,51.5,51.53,51.47,51.53,13239.0,46.7855,46.8127,46.7582,46.8127,13239.0
2021-02-08 14:15:00,51.52,51.52,51.45,51.46,34507.0,46.8036,46.8036,46.74,46.7491,34507.0
2021-02-08 14:20:00,51.46,51.52,51.46,51.51,27706.0,46.7491,46.8036,46.7491,46.7946,27706.0
2021-02-08 14:25:00,51.53,51.53,51.49,51.52,9790.0,46.8127,46.8127,46.7764,46.8036,9790.0
2021-02-08 14:30:00,51.53,51.61,51.53,51.55,33974.0,46.8127,46.8854,46.8127,46.8309,33974.0
2021-02-08 14:35:00,51.55,51.6,51.55,51.58,6975.0,46.8309,46.8763,46.8309,46.8581,6975.0
2021-02-08 14:40:00,51.58,51.59,51.57,51.59,7428.0,46.8581,46.8672,46.8491,46.8672,7428.0
2021-02-08 14:45:00,51.59,51.63,51.57,51.62,12074.0,46.8672,46.9036,46.8491,46.8945,12074.0
2021-02-08 14:50:00,51.63,51.63,51.59,51.62,11840.0,46.9036,46.9036,46.8672,46.8945,11840.0
2021-02-08 14:55:00,51.62,51.64,51.62,51.62,16229.0,46.8945,46.9127,46.8945,46.8945,16229.0
2021-02-08 15:00:00,51.62,51.63,51.6,51.61,9669.0,46.8945,46.9036,46.8763,46.8854,9669.0
2021-02-08 15:05:00,51.61,51.62,51.53,51.53,24567.0,46.8854,46.8945,46.8127,46.8127,24567.0
2021-02-08 15:10:00,51.54,51.61,51.54,51.61,17772.0,46.8218,46.8854,46.8218,46.8854,17772.0
2021-02-08 15:15:00,51.6,51.61,51.55,51.57,20413.0,46.8763,46.8854,46.8309,46.8491,20413.0
2021-02-08 15:20:00,51.58,51.66,51.57,51.65,16758.0,46.8581,46.9308,46.8491,46.9217,16758.0
2021-02-08 15:25:00,51.66,51.7,51.61,51.68,36264.0,46.9308,46.9672,46.8854,46.949,36264.0
2021-02-08 15:30:00,51.69,51.71,51.64,51.66,35778.0,46.9581,46.9762,46.9127,46.9308,35778.0
2021-02-08 15:35:00,51.66,51.67,51.62,51.66,32153.0,46.9308,46.9399,46.8945,46.9308,32153.0
2021-02-08 15:40:00,51.66,51.69,51.62,51.64,32115.0,46.9308,46.9581,46.8945,46.9127,32115.0
2021-02-08 15:45:00,51.64,51.7,51.62,51.7,30070.0,46.9127,46.9672,46.8945,46.9672,30070.0
2021-02-08 15:50:00,51.7,51.73,51.63,51.65,46138.0,46.9672,46.9944,46.9036,46.9217,46138.0
2021-02-08 15:55:00,51.65,51.76,51.63,51.72,330996.0,46.9217,47.0217,46.9036,46.9853,330996.0
2021-02-09 09:30:00,51.38,51.57,51.29,51.48,38319.0,46.6765,46.8491,46.5947,46.7673,38319.0
2021-02-09 09:35:00,51.43,51.63,51.36,51.55,34149.0,46.7219,46.9036,46.6583,46.8309,34149.0
2021-02-09 09:40:00,51.56,51.62,51.43,51.45,186778.0,46.84,46.8945,46.7219,46.74,186778.0
2021-02-09 09:45:00,51.46,51.67,51.41,51.66,27424.0,46.7491,46.9399,46.7037,46.9308,27424.0
2021-02-09 09:50:00,51.68,51.73,51.63,51.71,29991.0,46.949,46.9944,46.9036,46.9762,29991.0
2021-02-09 09:55:00,51.73,51.76,51.53,51.56,24548.0,46.9944,47.0217,46.8127,46.84,24548.0
2021-02-09 10:00:00,51.55,51.71,51.52,51.71,24063.0,46.8309,46.9762,46.8036,46.9762,24063.0
2021-02-09 10:05:00,51.71,51.81,51.71,51.76,10531.0,46.9762,47.0671,46.9762,47.0217,10531.0
2021-02-09 10:10:00,51.77,51.83,51.75,51.75,32000.0,47.0308,47.0853,47.0126,47.0126,32000.0
2021-02-09 10:15:00,51.73,51.79,51.72,51.77,12712.0,46.9944,47.0489,46.9853,47.0308,12712.0
2021-02-09 10:20:00,51.76,51.84,51.75,51.83,8625.0,47.0217,47.0943,47.0126,47.0853,8625.0
2021-02-09 10:25:00,51.83,51.87,51.8,51.84,45116.0,47.0853,47.1216,47.058,47.0943,45116.0
2021-02-09 10:30:00,51.84,51.88,51.78,51.86,34177.0,47.0943,47.1307,47.0398,47.1125,34177.0
2021-02-09 10:35:00,51.86,52.02,51.86,51.9,43546.0,47.1125,47.2579,47.1125,47.1488,43546.0
2021-02-09 10:40:00,51.9,51.97,51.88,51.94,40891.0,47.1488,47.2124,47.1307,47.1852,40891.0
2021-02-09 10:45:00,51.95,51.96,51.86,51.96,87409.0,47.1943,47.2034,47.1125,47.2034,87409.0
2021-02-09 10:50:00,51.98,52.02,51.79,51.8,314078.0,47.2215,47.2579,47.0489,47.058,314078.0
2021-02-09 10:55:00,51.8,51.85,51.7,51.79,53585.0,47.058,47.1034,46.9672,47.0489,53585.0
2021-02-09 11:00:00,51.78,51.96,51.77,51.79,44223.0,47.0398,47.2034,47.0308,47.0489,44223.0
2021-02-09 11:05:00,51.78,51.82,51.77,51.81,44741.0,47.0398,47.0762,47.0308,47.0671,44741.0
2021-02-09 11:10:00,51.81,51.82,51.75,51.8,149992.0,47.0671,47.0762,47.0126,47.058,149992.0
2021-02-09 11:15:00,51.8,51.84,51.77,51.82,27261.0,47.058,47.0943,47.0308,47.0762,27261.0
2021-02-09 11:20:00,51.83,51.85,51.77,51.82,30957.0,47.0853,47.1034,47.0308,47.0762,30957.0
2021-02-09 11:25:00,51.83,51.84,51.77,51.78,13398.0,47.0853,47.0943,47.0308,47.0398,13398.0
2021-02-09 11:30:00,51.77,51.8,51.73,51.79,28910.0,47.0308,47.058,46.9944,47.0489,28910.0
2021-02-09 11:35:00,51.78,51.83,51.78,51.81,12733.0,47.0398,47.0853,47.0398,47.0671,12733.0
2021-02-09 11:40:00,51.8,51.81,51.77,51.81,28041.0,47.058,47.0671,47.0308,47.0671,28041.0
2021-02-09 11:45:00,51.81,51.83,51.77,51.8,12244.0,47.0671,47.0853,47.0308,47.058,12244.0
2021-02-09 11:50:00,51.81,51.84,51.78,51.79,12028.0,47.0671,47.0943,47.0398,47.0489,12028.0
2021-02-09 11:55:00,51.79,51.8,51.74,51.74,6428.0,47.0489,47.058,47.0035,47.0035,6428.0
2021-02-09 12:00:00,51.72,51.77,51.71,51.75,7466.0,46.9853,47.0308,46.9762,47.0126,7466.0
2021-02-09 12:05:00,51.75,51.82,51.74,51.81,8868.0,47.0126,47.0762,47.0035,47.0671,8868.0
2021-02-09 12:10:00,51.81,51.83,51.75,51.77,42652.0,47.0671,47.0853,47.0126,47.0308,42652.0
2021-02-09 12:15:00,51.75,51.8,51.74,51.79,16375.0,47.0126,47.058,47.0035,47.0489,16375.0
2021-02-09 12:20:00,51.8,51.91,51.78,51.89,16320.0,47.058,47.1579,47.0398,47.1398,16320.0
2021-02-09 12:25:00,51.9,51.91,51.85,51.88,16474.0,47.1488,47.1579,47.1034,47.1307,16474.0
2021-02-09 12:30:00,51.86,51.87,51.79,51.79,19990.0,47.1125,47.1216,47.0489,47.0489,19990.0
2021-02-09 12:35:00,51.8,51.84,51.78,51.83,19448.0,47.058,47.0943,47.0398,47.0853,19448.0
2021-02-09 12:40:00,51.83,51.85,51.81,51.84,8870.0,47.0853,47.1034,47.0671,47.0943,8870.0
2021-02-09 12:45:00,51.85,51.87,51.84,51.87,20374.0,47.1034,47.1216,47.0943,47.1216,20374.0
2021-02-09 12:50:00,51.88,51.92,51.87,51.88,22770.0,47.1307,47.167,47.1216,47.1307,22770.0
2021-02-09 12:55:00,51.87,51.91,51.86,51.91,15211.0,47.1216,47.1579,47.1125,47.1579,15211.0
2021-02-09 13:00:00,51.91,51.92,51.85,51.87,15113.0,47.1579,47.167,47.1034,47.1216,15113.0
2021-02-09 13:05:00,51.87,51.89,51.81,51.83,15560.0,47.1216,47.1398,47.0671,47.0853,15560.0
2021-02-09 13:10:00,51.83,51.86,51.83,51.86,23214.0,47.0853,47.1125,47.0853,47.1125,23214.0
2021-02-09 13:15:00,51.87,51.9,51.86,51.9,11798.0,47.1216,47.1488,47.1125,47.1488,11798.0
2021-02-09 13:20:00,51.9,51.94,51.89,51.9,16091.0,47.1488,47.1852,47.1398,47.1488,16091.0
2021-02-09 13:25:00,51.9,51.92,51.87,51.88,18283.0,47.1488,47.167,47.1216,47.1307,18283.0
2021-02-09 13:30:00,51.88,51.88,51.75,51.79,42605.0,47.1307,47.1307,47.0126,47.0489,42605.0
2021-02-09 13:35:00,51.8,51.81,51.77,51.79,21248.0,47.058,47.0671,47.0308,47.0489,21248.0
2021-02-09 13:40:00,51.8,51.84,51.78,51.79,14334.0,47.058,47.0943,47.0398,47.0489,14334.0
2021-02-09 13:45:00,51.78,51.82,51.76,51.81,30075.0,47.0398,47.0762,47.0217,47.0671,30075.0
2021-02-09 13:50:00,51.81,51.83,51.76,51.82,31113.0,47.0671,47.0853,47.0217,47.0762,31113.0
2021-02-09 13:55:00,51.82,51.89,51.81,51.86,40086.0,47.0762,47.1398,47.0671,47.1125,40086.0
2021-02-09 14:00:00,51.86,51.9,51.82,51.83,35916.0,47.1125,47.1488,47.0762,47.0853,35916.0
2021-02-09 14:05:00,51.83,51.89,51.82,51.87,57234.0,47.0853,47.1398,47.0762,47.1216,57234.0
2021-02-09 14:10:00,51.87,51.87,51.83,51.84,9771.0,47.1216,47.1216,47.0853,47.0943,9771.0
2021-02-09 14:15:00,51.84,51.84,51.78,51.8,12830.0,47.0943,47.0943,47.0398,47.058,12830.0
2021-02-09 14:20:00,51.8,51.8,51.73,51.73,12958.0,47.058,47.058,46.9944,46.9944,12958.0
2021-02-09 14:25:00,51.73,51.74,51.71,51.72,13860.0,46.9944,47.0035,46.9762,46.9853,13860.0
2021-02-09 14:30:00,51.72,51.72,51.65,51.69,20504.0,46.9853,46.9853,46.9217,46.9581,20504.0
2021-02-09 14:35:00,51.69,51.72,51.66,51.66,8623.0,46.9581,46.9853,46.9308,46.9308,8623.0
2021-02-09 14:40:00,51.66,51.68,51.61,51.62,19242.0,46.9308,46.949,46.8854,46.8945,19242.0
2021-02-09 14:45:00,51.63,51.65,51.61,51.64,16841.0,46.9036,46.9217,46.8854,46.9127,16841.0
2021-02-09 14:50:00,51.63,51.64,51.59,51.62,11054.0,46.9036,46.9127,46.8672,46.8945,11054.0
2021-02-09 14:55:00,51.61,51.62,51.58,51.59,14210.0,46.8854,46.8945,46.8581,46.8672,14210.0
2021-02-09 15:00:00,51.58,51.66,51.57,51.62,66564.0,46.8581,46.9308,46.8491,46.8945,66564.0
2021-02-09 15:05:00,51.63,51.63,51.54,51.54,21235.0,46.9036,46.9036,46.8218,46.8218,21235.0
2021-02-09 15:10:00,51.54,51.59,51.5,51.58,18561.0,46.8218,46.8672,46.7855,46.8581,18561.0
2021-02-09 15:15:00,51.58,51.6,51.54,51.58,12976.0,46.8581,46.8763,46.8218,46.8581,12976.0
2021-02-09 15:20:00,51.58,51.59,51.52,51.53,17238.0,46.8581,46.8672,46.8036,46.8127,17238.0
2021-02-09 15:25:00,51.54,51.63,51.53,51.62,18638.0,46.8218,46.9036,46.8127,46.8945,18638.0
2021-02-09 15:30:00,51.62,51.67,51.61,51.67,22174.0,46.8945,46.9399,46.8854,46.9399,22174.0
2021-02-09 15:35:00,51.68,51.76,51.67,51.73,37020.0,46.949,47.0217,46.9399,46.9944,37020.0
2021-02-09 15:40:00,51.73,51.75,51.68,51.7,19522.0,46.9944,47.0126,46.949,46.9672,19522.0
2021-02-09 15:45:00,51.69,51.69,51.6,51.6,41765.0,46.9581,46.9581,46.8763,46.8763,41765.0
2021-02-09 15:50:00,51.6,51.63,51.57,51.63,48028.0,46.8763,46.9036,46.8491,46.9036,48028.0
2021-02-09 15:55:00,51.62,51.63,51.49,51.6,276612.0,46.8945,46.9036,46.7764,46.8763,276612.0
2021-02-10 09:30:00,51.89,51.93,51.36,51.4,69424.0,47.1398,47.1761,46.6583,46.6946,69424.0
2021-02-10 09:35:00,51.4,51.63,51.38,51.62,28110.0,46.6946,46.9036,46.6765,46.8945,28110.0
2021-02-10 09:40:00,51.62,51.79,51.58,51.79,21911.0,46.8945,47.0489,46.8581,47.0489,21911.0
2021-02-10 09:45:00,51.8,52.09,51.78,52.05,82953.0,47.058,47.3215,47.0398,47.2851,82953.0
2021-02-10 09:50:00,52.05,52.11,52.01,52.05,33183.0,47.2851,47.3396,47.2488,47.2851,33183.0
2021-02-10 09:55:00,52.05,52.05,51.98,52.01,22706.0,47.2851,47.2851,47.2215,47.2488,22706.0
2021-02-10 10:00:00,52.04,52.14,52.01,52.11,71173.0,47.276,47.3669,47.2488,47.3396,71173.0
2021-02-10 10:05:00,52.11,52.14,52.05,52.09,21924.0,47.3396,47.3669,47.2851,47.3215,21924.0
2021-02-10 10:10:00,52.1,52.1,51.99,52.04,16226.0,47.3305,47.3305,47.2306,47.276,16226.0
2021-02-10 10:15:00,52.03,52.11,51.98,52.05,56979.0,47.2669,47.3396,47.2215,47.2851,56979.0
2021-02-10 10:20:00,52.04,52.16,51.99,52.05,59833.0,47.276,47.385,47.2306,47.2851,59833.0
2021-02-10 10:25:00,52.05,52.17,52.04,52.14,39249.0,47.2851,47.3941,47.276,47.3669,39249.0
2021-02-10 10:30:00,52.13,52.18,51.8,51.87,317323.0,47.3578,47.4032,47.058,47.1216,317323.0
2021-02-10 10:35:00,51.87,51.9,51.63,51.65,23613.0,47.1216,47.1488,46.9036,46.9217,23613.0
2021-02-10 10:40:00,51.63,51.67,51.56,51.6,42677.0,46.9036,46.9399,46.84,46.8763,42677.0
2021-02-10 10:45:00,51.62,51.75,51.61,51.75,49844.0,46.8945,47.0126,46.8854,47.0126,49844.0
2021-02-10 10:50:00,51.74,51.85,51.72,51.84,17619.0,47.0035,47.1034,46.9853,47.0943,17619.0
2021-02-10 10:55:00,51.85,51.87,51.79,51.85,13277.0,47.1034,47.1216,47.0489,47.1034,13277.0
2021-02-10 11:00:00,51.86,51.91,51.83,51.88,12274.0,47.1125,47.1579,47.0853,47.1307,12274.0
2021-02-10 11:05:00,51.88,51.9,51.78,51.83,77339.0,47.1307,47.1488,47.0398,47.0853,77339.0
2021-02-10 11:10:00,51.85,51.92,51.82,51.89,8714.0,47.1034,47.167,47.0762,47.1398,8714.0
2021-02-10 11:15:00,51.89,51.91,51.84,51.85,7509.0,47.1398,47.1579,47.0943,47.1034,7509.0
2021-02-10 11:20:00,51.85,51.89,51.83,51.87,7456.0,47.1034,47.1398,47.0853,47.1216,7456.0
2021-02-10 11:25:00,51.88,51.9,51.76,51.76,10568.0,47.1307,47.1488,47.0217,47.0217,10568.0
2021-02-10 11:30:00,51.77,51.8,51.71,51.8,19025.0,47.0308,47.058,46.9762,47.058,19025.0
2021-02-10 11:35:00,51.81,51.84,51.76,51.79,51670.0,47.0671,47.0943,47.0217,47.0489,51670.0
2021-02-10 11:40:00,51.78,51.81,51.76,51.77,7353.0,47.0398,47.0671,47.0217,47.0308,7353.0
2021-02-10 11:45:00,51.76,51.82,51.74,51.81,10868.0,47.0217,47.0762,47.0035,47.0671,10868.0
2021-02-10 11:50:00,51.8,51.84,51.74,51.75,11167.0,47.058,47.0943,47.0035,47.0126,11167.0
2021-02-10 11:55:00,51.76,51.84,51.76,51.79,13070.0,47.0217,47.0943,47.0217,47.0489,13070.0
2021-02-10 12:00:00,51.78,51.78,51.73,51.76,25180.0,47.0398,47.0398,46.9944,47.0217,25180.0
2021-02-10 12:05:00,51.76,51.77,51.68,51.7,45547.0,47.0217,47.0308,46.949,46.9672,45547.0
2021-02-10 12:10:00,51.71,51.78,51.7,51.78,23246.0,46.9762,47.0398,46.9672,47.0398,23246.0
2021-02-10 12:15:00,51.78,51.78,51.72,51.75,13580.0,47.0398,47.0398,46.9853,47.0126,13580.0
2021-02-10 12:20:00,51.75,51.75,51.71,51.72,16507.0,47.0126,47.0126,46.9762,46.9853,16507.0
2021-02-10 12:25:00,51.72,51.83,51.72,51.83,18462.0,46.9853,47.0853,46.9853,47.0853,18462.0
2021-02-10 12:30:00,51.82,51.84,51.8,51.84,14452.0,47.0762,47.0943,47.058,47.0943,14452.0
2021-02-10 12:35:00,51.84,51.86,51.82,51.86,13790.0,47.0943,47.1125,47.0762,47.1125,13790.0
2021-02-10 12:40:00,51.85,51.9,51.85,51.87,6482.0,47.1034,47.1488,47.1034,47.1216,6482.0
2021-02-10 12:45:00,51.88,51.99,51.85,51.98,13648.0,47.1307,47.2306,47.1034,47.2215,13648.0
2021-02-10 12:50:00,51.99,52.08,51.99,52.08,10998.0,47.2306,47.3124,47.2306,47.3124,10998.0
2021-02-10 12:55:00,52.08,52.08,52.02,52.02,9529.0,47.3124,47.3124,47.2579,47.2579,9529.0
2021-02-10 13:00:00,52.01,52.05,52.0,52.04,21207.0,47.2488,47.2851,47.2397,47.276,21207.0
2021-02-10 13:05:00,52.05,52.07,52.02,52.05,13870.0,47.2851,47.3033,47.2579,47.2851,13870.0
2021-02-10 13:10:00,52.05,52.06,52.02,52.05,22322.0,47.2851,47.2942,47.2579,47.2851,22322.0
2021-02-10 13:15:00,52.04,52.12,52.03,52.09,15523.0,47.276,47.3487,47.2669,47.3215,15523.0
2021-02-10 13:20:00,52.09,52.13,52.08,52.09,9797.0,47.3215,47.3578,47.3124,47.3215,9797.0
2021-02-10 13:25:00,52.1,52.15,52.09,52.14,20464.0,47.3305,47.376,47.3215,47.3669,20464.0
2021-02-10 13:30:00,52.14,52.15,52.1,52.12,43620.0,47.3669,47.376,47.3305,47.3487,43620.0
2021-02-10 13:35:00,52.12,52.12,52.04,52.08,40186.0,47.3487,47.3487,47.276,47.3124,40186.0
2021-02-10 13:40:00,52.08,52.14,52.07,52.13,72844.0,47.3124,47.3669,47.3033,47.3578,72844.0
2021-02-10 13:45:00,52.13,52.13,52.01,52.02,34846.0,47.3578,47.3578,47.2488,47.2579,34846.0
2021-02-10 13:50:00,52.01,52.04,51.98,52.03,8041.0,47.2488,47.276,47.2215,47.2669,8041.0
2021-02-10 13:55:00,52.02,52.04,52.0,52.03,9110.0,47.2579,47.276,47.2397,47.2669,9110.0
2021-02-10 14:00:00,52.03,52.1,52.02,52.07,17496.0,47.2669,47.3305,47.2579,47.3033,17496.0
2021-02-10 14:05:00,52.07,52.09,51.96,51.96,17243.0,47.3033,47.3215,47.2034,47.2034,17243.0
2021-02-10 14:10:00,51.98,52.04,51.97,52.0,7396.0,47.2215,47.276,47.2124,47.2397,7396.0
2021-02-10 14:15:00,52.0,52.02,51.98,52.01,44277.0,47.2397,47.2579,47.2215,47.2488,44277.0
2021-02-10 14:20:00,52.0,52.0,51.91,51.95,6062.0,47.2397,47.2397,47.1579,47.1943,6062.0
2021-02-10 14:25:00,51.96,52.03,51.94,52.03,12469.0,47.2034,47.2669,47.1852,47.2669,12469.0
2021-02-10 14:30:00,52.03,52.16,52.02,52.16,20881.0,47.2669,47.385,47.2579,47.385,20881.0
2021-02-10 14:35:00,52.15,52.15,52.09,52.11,7271.0,47.376,47.376,47.3215,47.3396,7271.0
2021-02-10 14:40:00,52.12,52.13,52.09,52.11,9494.0,47.3487,47.3578,47.3215,47.3396,9494.0
2021-02-10 14:45:00,52.1,52.15,52.09,52.12,16664.0,47.3305,47.376,47.3215,47.3487,16664.0
2021-02-10 14:50:00,52.13,52.15,52.07,52.08,13062.0,47.3578,47.376,47.3033,47.3124,13062.0
2021-02-10 14:55:00,52.1,52.12,52.07,52.12,10754.0,47.3305,47.3487,47.3033,47.3487,10754.0
2021-02-10 15:00:00,52.11,52.22,52.11,52.2,29924.0,47.3396,47.4396,47.3396,47.4214,29924.0
2021-02-10 15:05:00,52.19,52.2,52.13,52.15,13423.0,47.4123,47.4214,47.3578,47.376,13423.0
2021-02-10 15:10:00,52.16,52.24,52.15,52.24,15408.0,47.385,47.4577,47.376,47.4577,15408.0
2021-02-10 15:15:00,52.24,52.27,52.19,52.23,23296.0,47.4577,47.485,47.4123,47.4486,23296.0
2021-02-10 15:20:00,52.23,52.27,52.21,52.21,13578.0,47.4486,47.485,47.4305,47.4305,13578.0
2021-02-10 15:25:00,52.21,52.22,52.1,52.12,13976.0,47.4305,47.4396,47.3305,47.3487,13976.0
2021-02-10 15:30:00,52.12,52.18,52.11,52.11,44198.0,47.3487,47.4032,47.3396,47.3396,44198.0
2021-02-10 15:35:00,52.11,52.12,52.0,52.0,32648.0,47.3396,47.3487,47.2397,47.2397,32648.0
2021-02-10 15:40:00,52.0,52.03,51.97,51.97,132378.0,47.2397,47.2669,47.2124,47.2124,132378.0
2021-02-10 15:45:00,51.97,52.06,51.96,52.06,38948.0,47.2124,47.2942,47.2034,47.2942,38948.0
2021-02-10 15:50:00,52.05,52.1,52.02,52.04,58844.0,47.2851,47.3305,47.2579,47.276,58844.0
2021-02-10 15:55:00,52.05,52.07,51.96,52.05,136867.0,47.2851,47.3033,47.2034,47.2851,136867.0
2021-02-11 09:30:00,52.18,52.3,52.08,52.27,43383.0,47.4032,47.5122,47.3124,47.485,43383.0
2021-02-11 09:35:00,52.22,52.41,52.22,52.37,67546.0,47.4396,47.6122,47.4396,47.5758,67546.0
2021-02-11 09:40:00,52.38,52.52,52.33,52.5,14886.0,47.5849,47.7121,47.5395,47.6939,14886.0
2021-02-11 09:45:00,52.49,52.71,52.49,52.63,48671.0,47.6848,47.8847,47.6848,47.812,48671.0
2021-02-11 09:50:00,52.64,52.64,52.44,52.57,55989.0,47.8211,47.8211,47.6394,47.7575,55989.0
2021-02-11 09:55:00,52.58,52.67,52.4,52.44,84030.0,47.7666,47.8484,47.6031,47.6394,84030.0
2021-02-11 10:00:00,52.43,52.66,52.39,52.61,59894.0,47.6303,47.8393,47.594,47.7939,59894.0
2021-02-11 10:05:00,52.62,52.63,52.5,52.54,133687.0,47.8029,47.812,47.6939,47.7303,133687.0
2021-02-11 10:10:00,52.54,52.56,52.5,52.52,25874.0,47.7303,47.7484,47.6939,47.7121,25874.0
2021-02-11 10:15:00,52.52,52.53,52.41,52.42,370650.0,47.7121,47.7212,47.6122,47.6212,370650.0
2021-02-11 10:20:00,52.42,52.47,52.35,52.4,51601.0,47.6212,47.6667,47.5577,47.6031,51601.0
2021-02-11 10:25:00,52.41,52.45,52.31,52.4,139873.0,47.6122,47.6485,47.5213,47.6031,139873.0
2021-02-11 10:30:00,52.43,52.44,52.1,52.11,63405.0,47.6303,47.6394,47.3305,47.3396,63405.0
2021-02-11 10:35:00,52.12,52.22,52.05,52.15,36239.0,47.3487,47.4396,47.2851,47.376,36239.0
2021-02-11 10:40:00,52.17,52.26,52.16,52.23,8725.0,47.3941,47.4759,47.385,47.4486,8725.0
2021-02-11 10:45:00,52.23,52.24,52.08,52.11,16376.0,47.4486,47.4577,47.3124,47.3396,16376.0
2021-02-11 10:50:00,52.1,52.19,52.08,52.15,18081.0,47.3305,47.4123,47.3124,47.376,18081.0
2021-02-11 10:55:00,52.16,52.16,51.98,52.0,25375.0,47.385,47.385,47.2215,47.2397,25375.0
2021-02-11 11:00:00,52.03,52.03,51.92,51.92,11911.0,47.2669,47.2669,47.167,47.167,11911.0
2021-02-11 11:05:00,51.87,51.91,51.75,51.8,39040.0,47.1216,47.1579,47.0126,47.058,39040.0
2021-02-11 11:10:00,51.79,51.8,51.71,51.73,23683.0,47.0489,47.058,46.9762,46.9944,23683.0
2021-02-11 11:15:00,51.73,51.81,51.72,51.8,44940.0,46.9944,47.0671,46.9853,47.058,44940.0
2021-02-11 11:20:00,51.8,51.82,51.75,51.8,72001.0,47.058,47.0762,47.0126,47.058,72001.0
2021-02-11 11:25:00,51.81,51.97,51.81,51.91,54628.0,47.0671,47.2124,47.0671,47.1579,54628.0
2021-02-11 11:30:00,51.89,52.01,51.88,51.97,118766.0,47.1398,47.2488,47.1307,47.2124,118766.0
2021-02-11 11:35:00,51.97,52.01,51.93,51.93,16825.0,47.2124,47.2488,47.1761,47.1761,16825.0
2021-02-11 11:40:00,51.93,52.01,51.93,52.0,24867.0,47.1761,47.2488,47.1761,47.2397,24867.0
2021-02-11 11:45:00,51.99,52.02,51.92,52.01,24563.0,47.2306,47.2579,47.167,47.2488,24563.0
2021-02-11 11:50:00,52.01,52.03,52.0,52.02,45332.0,47.2488,47.2669,47.2397,47.2579,45332.0
2021-02-11 11:55:00,52.02,52.02,51.92,51.97,18547.0,47.2579,47.2579,47.167,47.2124,18547.0
2021-02-11 12:00:00,51.98,52.02,51.97,52.01,15304.0,47.2215,47.2579,47.2124,47.2488,15304.0
2021-02-11 12:05:00,52.01,52.02,51.97,52.01,18199.0,47.2488,47.2579,47.2124,47.2488,18199.0
2021-02-11 12:10:00,52.0,52.03,51.97,52.02,19914.0,47.2397,47.2669,47.2124,47.2579,19914.0
2021-02-11 12:15:00,52.0,52.01,51.81,51.82,38320.0,47.2397,47.2488,47.0671,47.0762,38320.0
2021-02-11 12:20:00,51.81,51.94,51.81,51.82,100491.0,47.0671,47.1852,47.0671,47.0762,100491.0
2021-02-11 12:25:00,51.82,51.83,51.67,51.74,31551.0,47.0762,47.0853,46.9399,47.0035,31551.0
2021-02-11 12:30:00,51.72,51.84,51.72,51.81,25015.0,46.9853,47.0943,46.9853,47.0671,25015.0
2021-02-11 12:35:00,51.82,51.86,51.77,51.86,27304.0,47.0762,47.1125,47.0308,47.1125,27304.0
2021-02-11 12:40:00,51.85,51.86,51.71,51.72,17712.0,47.1034,47.1125,46.9762,46.9853,17712.0
2021-02-11 12:45:00,51.72,51.91,51.59,51.9,104128.0,46.9853,47.1579,46.8672,47.1488,104128.0
2021-02-11 12:50:00,51.91,51.99,51.86,51.9,23124.0,47.1579,47.2306,47.1125,47.1488,23124.0
2021-02-11 12:55:00,51.88,52.0,51.86,51.9,23385.0,47.1307,47.2397,47.1125,47.1488,23385.0
2021-02-11 13:00:00,51.89,51.97,51.85,51.91,11768.0,47.1398,47.2124,47.1034,47.1579,11768.0
2021-02-11 13:05:00,51.91,51.96,51.82,51.85,20565.0,47.1579,47.2034,47.0762,47.1034,20565.0
2021-02-11 13:10:00,51.84,51.99,51.83,51.97,12539.0,47.0943,47.2306,47.0853,47.2124,12539.0
2021-02-11 13:15:00,51.98,52.09,51.98,52.06,14166.0,47.2215,47.3215,47.2215,47.2942,14166.0
2021-02-11 13:20:00,52.09,52.19,52.05,52.16,12675.0,47.3215,47.4123,47.2851,47.385,12675.0
2021-02-11 13:25:00,52.16,52.16,52.08,52.09,27059.0,47.385,47.385,47.3124,47.3215,27059.0
2021-02-11 13:30:00,52.08,52.16,52.06,52.14,14241.0,47.3124,47.385,47.2942,47.3669,14241.0
2021-02-11 13:35:00,52.14,52.25,52.14,52.24,23431.0,47.3669,47.4668,47.3669,47.4577,23431.0
2021-02-11 13:40:00,52.24,52.26,52.17,52.2,12790.0,47.4577,47.4759,47.3941,47.4214,12790.0
2021-02-11 13:45:00,52.2,52.27,52.14,52.27,26435.0,47.4214,47.485,47.3669,47.485,26435.0
2021-02-11 13:50:00,52.27,52.3,52.26,52.3,11828.0,47.485,47.5122,47.4759,47.5122,11828.0
2021-02-11 13:55:00,52.29,52.33,52.27,52.27,14634.0,47.5031,47.5395,47.485,47.485,14634.0
2021-02-11 14:00:00,52.28,52.33,52.21,52.28,42153.0,47.4941,47.5395,47.4305,47.4941,42153.0
2021-02-11 14:05:00,52.27,52.33,52.26,52.28,23605.0,47.485,47.5395,47.4759,47.4941,23605.0
2021-02-11 14:10:00,52.27,52.28,52.21,52.23,24370.0,47.485,47.4941,47.4305,47.4486,24370.0
2021-02-11 14:15:00,52.24,52.3,52.24,52.3,10661.0,47.4577,47.5122,47.4577,47.5122,10661.0
2021-02-11 14:20:00,52.29,52.33,52.23,52.29,12713.0,47.5031,47.5395,47.4486,47.5031,12713.0
2021-02-11 14:25:00,52.29,52.34,52.24,52.34,11715.0,47.5031,47.5486,47.4577,47.5486,11715.0
2021-02-11 14:30:00,52.34,52.37,52.33,52.36,20890.0,47.5486,47.5758,47.5395,47.5667,20890.0
2021-02-11 14:35:00,52.35,52.35,52.29,52.3,23611.0,47.5577,47.5577,47.5031,47.5122,23611.0
2021-02-11 14:40:00,52.3,52.43,52.28,52.43,24351.0,47.5122,47.6303,47.4941,47.6303,24351.0
2021-02-11 14:45:00,52.44,52.53,52.42,52.51,42618.0,47.6394,47.7212,47.6212,47.703,42618.0
2021-02-11 14:50:00,52.52,52.54,52.51,52.53,12176.0,47.7121,47.7303,47.703,47.7212,12176.0
2021-02-11 14:55:00,52.53,52.67,52.53,52.66,53730.0,47.7212,47.8484,47.7212,47.8393,53730.0
2021-02-11 15:00:00,52.66,52.66,52.55,52.63,42922.0,47.8393,47.8393,47.7393,47.812,42922.0
2021-02-11 15:05:00,52.63,52.63,52.53,52.57,24984.0,47.812,47.812,47.7212,47.7575,24984.0
2021-02-11 15:10:00,52.57,52.66,52.56,52.64,27991.0,47.7575,47.8393,47.7484,47.8211,27991.0
2021-02-11 15:15:00,52.65,52.65,52.57,52.61,27819.0,47.8302,47.8302,47.7575,47.7939,27819.0
2021-02-11 15:20:00,52.61,52.64,52.59,52.61,45945.0,47.7939,47.8211,47.7757,47.7939,45945.0
2021-02-11 15:25:00,52.62,52.71,52.6,52.69,62370.0,47.8029,47.8847,47.7848,47.8665,62370.0
2021-02-11 15:30:00,52.7,52.7,52.63,52.69,37129.0,47.8756,47.8756,47.812,47.8665,37129.0
2021-02-11 15:35:00,52.69,52.73,52.67,52.71,56255.0,47.8665,47.9029,47.8484,47.8847,56255.0
2021-02-11 15:40:00,52.71,52.77,52.7,52.75,85403.0,47.8847,47.9392,47.8756,47.921,85403.0
2021-02-11 15:45:00,52.76,52.82,52.74,52.78,89134.0,47.9301,47.9846,47.912,47.9483,89134.0
2021-02-11 15:50:00,52.78,52.79,52.71,52.79,114417.0,47.9483,47.9574,47.8847,47.9574,114417.0
2021-02-11 15:55:00,52.79,52.93,52.76,52.89,292980.0,47.9574,48.0846,47.9301,48.0482,292980.0
2021-02-12 09:30:00,52.6,53.12,52.41,53.03,130874.0,47.7848,48.2572,47.6122,48.1754,130874.0
2021-02-12 09:35:00,53.0,53.22,52.91,53.01,57082.0,48.1482,48.348,48.0664,48.1572,57082.0
2021-02-12 09:40:00,53.01,53.11,52.96,53.03,47679.0,48.1572,48.2481,48.1118,48.1754,47679.0
2021-02-12 09:45:00,53.03,53.08,52.96,53.03,33546.0,48.1754,48.2208,48.1118,48.1754,33546.0
2021-02-12 09:50:00,53.02,53.11,53.0,53.1,45937.0,48.1663,48.2481,48.1482,48.239,45937.0
2021-02-12 09:55:00,53.11,53.16,53.03,53.08,36745.0,48.2481,48.2935,48.1754,48.2208,36745.0
2021-02-12 10:00:00,53.09,53.26,53.06,53.25,29695.0,48.2299,48.3843,48.2027,48.3753,29695.0
2021-02-12 10:05:00,53.26,53.28,53.18,53.2,37903.0,48.3843,48.4025,48.3117,48.3298,37903.0
2021-02-12 10:10:00,53.2,53.24,53.18,53.21,46096.0,48.3298,48.3662,48.3117,48.3389,46096.0
2021-02-12 10:15:00,53.21,53.37,53.21,53.33,55082.0,48.3389,48.4843,48.3389,48.4479,55082.0
2021-02-12 10:20:00,53.33,53.4,53.31,53.39,30731.0,48.4479,48.5115,48.4298,48.5024,30731.0
2021-02-12 10:25:00,53.39,53.43,53.36,53.43,55607.0,48.5024,48.5388,48.4752,48.5388,55607.0
2021-02-12 10:30:00,53.42,53.42,53.24,53.34,53020.0,48.5297,48.5297,48.3662,48.457,53020.0
2021-02-12 10:35:00,53.33,53.56,53.33,53.55,62396.0,48.4479,48.6569,48.4479,48.6478,62396.0
2021-02-12 10:40:00,53.57,53.61,53.52,53.54,39038.0,48.666,48.7023,48.6205,48.6387,39038.0
2021-02-12 10:45:00,53.54,53.54,53.42,53.47,87019.0,48.6387,48.6387,48.5297,48.5751,87019.0
2021-02-12 10:50:00,53.49,53.49,53.36,53.4,63270.0,48.5933,48.5933,48.4752,48.5115,63270.0
2021-02-12 10:55:00,53.39,53.5,53.37,53.44,74302.0,48.5024,48.6024,48.4843,48.5479,74302.0
2021-02-12 11:00:00,53.44,53.47,53.41,53.47,67562.0,48.5479,48.5751,48.5206,48.5751,67562.0
2021-02-12 11:05:00,53.46,53.48,53.12,53.14,120093.0,48.566,48.5842,48.2572,48.2753,120093.0
2021-02-12 11:10:00,53.12,53.14,53.0,53.06,45023.0,48.2572,48.2753,48.1482,48.2027,45023.0
2021-02-12 11:15:00,53.06,53.15,53.01,53.13,32595.0,48.2027,48.2844,48.1572,48.2662,32595.0
2021-02-12 11:20:00,53.12,53.14,53.07,53.08,22068.0,48.2572,48.2753,48.2117,48.2208,22068.0
2021-02-12 11:25:00,53.07,53.13,53.05,53.12,26907.0,48.2117,48.2662,48.1936,48.2572,26907.0
2021-02-12 11:30:00,53.13,53.16,53.07,53.15,25106.0,48.2662,48.2935,48.2117,48.2844,25106.0
2021-02-12 11:35:00,53.15,53.16,53.1,53.13,17713.0,48.2844,48.2935,48.239,48.2662,17713.0
2021-02-12 11:40:00,53.13,53.18,53.12,53.16,29166.0,48.2662,48.3117,48.2572,48.2935,29166.0
2021-02-12 11:45:00,53.16,53.23,53.15,53.17,39785.0,48.2935,48.3571,48.2844,48.3026,39785.0
2021-02-12 11:50:00,53.16,53.2,53.11,53.15,63456.0,48.2935,48.3298,48.2481,48.2844,63456.0
2021-02-12 11:55:00,53.14,53.17,53.1,53.14,31610.0,48.2753,48.3026,48.239,48.2753,31610.0
2021-02-12 12:00:00,53.11,53.11,53.01,53.07,54214.0,48.2481,48.2481,48.1572,48.2117,54214.0
2021-02-12 12:05:00,53.07,53.13,53.0,53.04,74296.0,48.2117,48.2662,48.1482,48.1845,74296.0
2021-02-12 12:10:00,53.04,53.11,53.04,53.1,35068.0,48.1845,48.2481,48.1845,48.239,35068.0
2021-02-12 12:15:00,53.1,53.15,53.08,53.09,27120.0,48.239,48.2844,48.2208,48.2299,27120.0
2021-02-12 12:20:00,53.08,53.1,53.06,53.08,23894.0,48.2208,48.239,48.2027,48.2208,23894.0
2021-02-12 12:25:00,53.08,53.1,53.06,53.1,21346.0,48.2208,48.239,48.2027,48.239,21346.0
2021-02-12 12:30:00,53.1,53.14,53.08,53.08,23698.0,48.239,48.2753,48.2208,48.2208,23698.0
2021-02-12 12:35:00,53.08,53.1,53.05,53.1,43163.0,48.2208,48.239,48.1936,48.239,43163.0
2021-02-12 12:40:00,53.11,53.12,53.08,53.12,10283.0,48.2481,48.2572,48.2208,48.2572,10283.0
2021-02-12 12:45:00,53.12,53.14,53.01,53.06,107467.0,48.2572,48.2753,48.1572,48.2027,107467.0
2021-02-12 12:50:00,53.05,53.1,52.98,53.02,117722.0,48.1936,48.239,48.13,48.1663,117722.0
2021-02-12 12:55:00,53.01,53.07,53.0,53.05,39162.0,48.1572,48.2117,48.1482,48.1936,39162.0
2021-02-12 13:00:00,53.03,53.06,53.02,53.05,12887.0,48.1754,48.2027,48.1663,48.1936,12887.0
2021-02-12 13:05:00,53.05,53.05,53.0,53.04,39457.0,48.1936,48.1936,48.1482,48.1845,39457.0
2021-02-12 13:10:00,53.04,53.08,53.02,53.04,17193.0,48.1845,48.2208,48.1663,48.1845,17193.0
2021-02-12 13:15:00,53.04,53.09,52.98,53.02,42301.0,48.1845,48.2299,48.13,48.1663,42301.0
2021-02-12 13:20:00,53.01,53.04,52.8,52.8,121264.0,48.1572,48.1845,47.9665,47.9665,121264.0
2021-02-12 13:25:00,52.8,52.85,52.79,52.84,13763.0,47.9665,48.0119,47.9574,48.0028,13763.0
2021-02-12 13:30:00,52.84,52.89,52.79,52.87,16995.0,48.0028,48.0482,47.9574,48.0301,16995.0
2021-02-12 13:35:00,52.88,52.88,52.8,52.83,19324.0,48.0391,48.0391,47.9665,47.9937,19324.0
2021-02-12 13:40:00,52.83,52.86,52.82,52.85,15897.0,47.9937,48.021,47.9846,48.0119,15897.0
2021-02-12 13:45:00,52.85,52.87,52.84,52.85,9916.0,48.0119,48.0301,48.0028,48.0119,9916.0
2021-02-12 13:50:00,52.85,52.85,52.8,52.82,14482.0,48.0119,48.0119,47.9665,47.9846,14482.0
2021-02-12 13:55:00,52.81,52.84,52.79,52.82,21109.0,47.9755,48.0028,47.9574,47.9846,21109.0
2021-02-12 14:00:00,52.83,52.87,52.83,52.84,12195.0,47.9937,48.0301,47.9937,48.0028,12195.0
2021-02-12 14:05:00,52.84,52.87,52.82,52.87,11800.0,48.0028,48.0301,47.9846,48.0301,11800.0
2021-02-12 14:10:00,52.87,52.89,52.82,52.83,20997.0,48.0301,48.0482,47.9846,47.9937,20997.0
2021-02-12 14:15:00,52.83,52.96,52.83,52.96,22695.0,47.9937,48.1118,47.9937,48.1118,22695.0
2021-02-12 14:20:00,52.95,52.96,52.92,52.92,11091.0,48.1027,48.1118,48.0755,48.0755,11091.0
2021-02-12 14:25:00,52.93,53.01,52.92,53.0,38639.0,48.0846,48.1572,48.0755,48.1482,38639.0
2021-02-12 14:30:00,53.0,53.0,52.93,52.93,20681.0,48.1482,48.1482,48.0846,48.0846,20681.0
2021-02-12 14:35:00,52.94,52.97,52.89,52.96,30435.0,48.0936,48.1209,48.0482,48.1118,30435.0
2021-02-12 14:40:00,52.95,53.03,52.92,53.02,27248.0,48.1027,48.1754,48.0755,48.1663,27248.0
2021-02-12 14:45:00,53.02,53.04,53.01,53.01,11701.0,48.1663,48.1845,48.1572,48.1572,11701.0
2021-02-12 14:50:00,53.02,53.08,53.01,53.03,20139.0,48.1663,48.2208,48.1572,48.1754,20139.0
2021-02-12 14:55:00,53.04,53.05,53.01,53.04,18088.0,48.1845,48.1936,48.1572,48.1845,18088.0
2021-02-12 15:00:00,53.03,53.06,53.0,53.03,14692.0,48.1754,48.2027,48.1482,48.1754,14692.0
2021-02-12 15:05:00,53.03,53.09,53.01,53.09,30590.0,48.1754,48.2299,48.1572,48.2299,30590.0
2021-02-12 15:10:00,53.09,53.14,53.06,53.13,34492.0,48.2299,48.2753,48.2027,48.2662,34492.0
2021-02-12 15:15:00,53.13,53.14,53.1,53.14,30366.0,48.2662,48.2753,48.239,48.2753,30366.0
2021-02-12 15:20:00,53.14,53.2,53.12,53.16,51533.0,48.2753,48.3298,48.2572,48.2935,51533.0
2021-02-12 15:25:00,53.16,53.2,53.11,53.2,55851.0,48.2935,48.3298,48.2481,48.3298,55851.0
2021-02-12 15:30:00,53.19,53.26,53.14,53.25,63654.0,48.3208,48.3843,48.2753,48.3753,63654.0
2021-02-12 15:35:00,53.25,53.35,53.25,53.34,103768.0,48.3753,48.4661,48.3753,48.457,103768.0
2021-02-12 15:40:00,53.34,53.45,53.32,53.4,142740.0,48.457,48.557,48.4389,48.5115,142740.0
2021-02-12 15:45:00,53.4,53.44,53.36,53.43,140585.0,48.5115,48.5479,48.4752,48.5388,140585.0
2021-02-12 15:50:00,53.43,53.61,53.43,53.54,243470.0,48.5388,48.7023,48.5388,48.6387,243470.0
2021-02-12 15:55:00,53.54,53.66,53.49,53.58,493884.0,48.6387,48.7477,48.5933,48.6751,493884.0
2021-02-16 09:30:00,53.82,54.06,53.58,53.82,71964.0,48.8931,49.1111,48.6751,48.8931,71964.0
2021-02-16 09:35:00,53.79,53.81,53.36,53.39,22018.0,48.8658,48.884,48.4752,48.5024,22018.0
2021-02-16 09:40:00,53.41,53.68,53.33,53.68,25775.0,48.5206,48.7659,48.4479,48.7659,25775.0
2021-02-16 09:45:00,53.7,53.83,53.63,53.65,55426.0,48.7841,48.9022,48.7205,48.7386,55426.0
2021-02-16 09:50:00,53.63,53.8,53.54,53.73,101098.0,48.7205,48.8749,48.6387,48.8113,101098.0
2021-02-16 09:55:00,53.74,53.81,53.55,53.59,34943.0,48.8204,48.884,48.6478,48.6841,34943.0
2021-02-16 10:00:00,53.58,53.65,53.52,53.62,14611.0,48.6751,48.7386,48.6205,48.7114,14611.0
2021-02-16 10:05:00,53.61,53.62,53.48,53.56,15823.0,48.7023,48.7114,48.5842,48.6569,15823.0
2021-02-16 10:10:00,53.56,53.57,53.41,53.41,23024.0,48.6569,48.666,48.5206,48.5206,23024.0
2021-02-16 10:15:00,53.42,53.55,53.42,53.52,20738.0,48.5297,48.6478,48.5297,48.6205,20738.0
2021-02-16 10:20:00,53.52,53.52,53.44,53.45,31367.0,48.6205,48.6205,48.5479,48.557,31367.0
2021-02-16 10:25:00,53.46,53.61,53.45,53.61,24158.0,48.566,48.7023,48.557,48.7023,24158.0
2021-02-16 10:30:00,53.62,53.88,53.62,53.87,52448.0,48.7114,48.9476,48.7114,48.9385,52448.0
2021-02-16 10:35:00,53.85,53.93,53.71,53.72,31781.0,48.9203,48.993,48.7932,48.8022,31781.0
2021-02-16 10:40:00,53.71,53.72,53.52,53.56,15241.0,48.7932,48.8022,48.6205,48.6569,15241.0
2021-02-16 10:45:00,53.57,53.6,53.31,53.33,21948.0,48.666,48.6932,48.4298,48.4479,21948.0
2021-02-16 10:50:00,53.34,53.53,53.33,53.53,131146.0,48.457,48.6296,48.4479,48.6296,131146.0
2021-02-16 10:55:00,53.54,53.69,53.48,53.64,100079.0,48.6387,48.775,48.5842,48.7296,100079.0
2021-02-16 11:00:00,53.63,53.64,53.5,53.57,35020.0,48.7205,48.7296,48.6024,48.666,35020.0
2021-02-16 11:05:00,53.56,53.58,53.46,53.49,34324.0,48.6569,48.6751,48.566,48.5933,34324.0
2021-02-16 11:10:00,53.5,53.56,53.42,53.42,22613.0,48.6024,48.6569,48.5297,48.5297,22613.0
2021-02-16 11:15:00,53.42,53.51,53.38,53.48,17071.0,48.5297,48.6115,48.4934,48.5842,17071.0
2021-02-16 11:20:00,53.48,53.52,53.45,53.5,17887.0,48.5842,48.6205,48.557,48.6024,17887.0
2021-02-16 11:25:00,53.49,53.51,53.44,53.49,17033.0,48.5933,48.6115,48.5479,48.5933,17033.0
2021-02-16 11:30:00,53.5,53.53,53.43,53.5,24411.0,48.6024,48.6296,48.5388,48.6024,24411.0
2021-02-16 11:35:00,53.5,53.62,53.49,53.6,14807.0,48.6024,48.7114,48.5933,48.6932,14807.0
2021-02-16 11:40:00,53.6,53.71,53.58,53.7,12058.0,48.6932,48.7932,48.6751,48.7841,12058.0
2021-02-16 11:45:00,53.7,53.7,53.56,53.56,26936.0,48.7841,48.7841,48.6569,48.6569,26936.0
2021-02-16 11:50:00,53.54,53.68,53.53,53.67,16850.0,48.6387,48.7659,48.6296,48.7568,16850.0
2021-02-16 11:55:00,53.68,53.69,53.62,53.65,38935.0,48.7659,48.775,48.7114,48.7386,38935.0
2021-02-16 12:00:00,53.66,53.8,53.65,53.8,33717.0,48.7477,48.8749,48.7386,48.8749,33717.0
2021-02-16 12:05:00,53.81,53.94,53.76,53.8,100316.0,48.884,49.0021,48.8386,48.8749,100316.0
2021-02-16 12:10:00,53.81,54.05,53.81,53.99,43923.0,48.884,49.102,48.884,49.0475,43923.0
2021-02-16 12:15:00,53.96,53.96,53.9,53.95,25328.0,49.0203,49.0203,48.9658,49.0112,25328.0
2021-02-16 12:20:00,53.94,53.96,53.83,53.84,35008.0,49.0021,49.0203,48.9022,48.9113,35008.0
2021-02-16 12:25:00,53.84,53.9,53.81,53.89,18813.0,48.9113,48.9658,48.884,48.9567,18813.0
2021-02-16 12:30:00,53.9,53.92,53.79,53.8,23527.0,48.9658,48.9839,48.8658,48.8749,23527.0
2021-02-16 12:35:00,53.8,53.87,53.71,53.72,16357.0,48.8749,48.9385,48.7932,48.8022,16357.0
2021-02-16 12:40:00,53.73,53.77,53.67,53.75,47262.0,48.8113,48.8477,48.7568,48.8295,47262.0
2021-02-16 12:45:00,53.75,53.83,53.75,53.82,24424.0,48.8295,48.9022,48.8295,48.8931,24424.0
2021-02-16 12:50:00,53.82,53.85,53.79,53.8,48082.0,48.8931,48.9203,48.8658,48.8749,48082.0
2021-02-16 12:55:00,53.81,53.81,53.69,53.69,38465.0,48.884,48.884,48.775,48.775,38465.0
2021-02-16 13:00:00,53.68,53.73,53.62,53.63,87359.0,48.7659,48.8113,48.7114,48.7205,87359.0
2021-02-16 13:05:00,53.64,53.67,53.62,53.62,10123.0,48.7296,48.7568,48.7114,48.7114,10123.0
2021-02-16 13:10:00,53.62,53.64,53.57,53.58,18901.0,48.7114,48.7296,48.666,48.6751,18901.0
2021-02-16 13:15:00,53.58,53.58,53.37,53.37,18514.0,48.6751,48.6751,48.4843,48.4843,18514.0
2021-02-16 13:20:00,53.37,53.56,53.37,53.54,26317.0,48.4843,48.6569,48.4843,48.6387,26317.0
2021-02-16 13:25:00,53.56,53.59,53.52,53.54,21075.0,48.6569,48.6841,48.6205,48.6387,21075.0
2021-02-16 13:30:00,53.56,53.62,53.52,53.62,14744.0,48.6569,48.7114,48.6205,48.7114,14744.0
2021-02-16 13:35:00,53.62,53.64,53.57,53.58,11221.0,48.7114,48.7296,48.666,48.6751,11221.0
2021-02-16 13:40:00,53.58,53.64,53.56,53.64,13436.0,48.6751,48.7296,48.6569,48.7296,13436.0
2021-02-16 13:45:00,53.66,53.66,53.53,53.57,14700.0,48.7477,48.7477,48.6296,48.666,14700.0
2021-02-16 13:50:00,53.58,53.58,53.52,53.54,12790.0,48.6751,48.6751,48.6205,48.6387,12790.0
2021-02-16 13:55:00,53.54,53.56,53.52,53.55,6630.0,48.6387,48.6569,48.6205,48.6478,6630.0
2021-02-16 14:00:00,53.54,53.6,53.48,53.53,22507.0,48.6387,48.6932,48.5842,48.6296,22507.0
2021-02-16 14:05:00,53.52,53.52,53.44,53.46,14482.0,48.6205,48.6205,48.5479,48.566,14482.0
2021-02-16 14:10:00,53.45,53.45,53.39,53.41,13149.0,48.557,48.557,48.5024,48.5206,13149.0
2021-02-16 14:15:00,53.41,53.44,53.38,53.43,16627.0,48.5206,48.5479,48.4934,48.5388,16627.0
2021-02-16 14:20:00,53.44,53.5,53.43,53.48,17788.0,48.5479,48.6024,48.5388,48.5842,17788.0
2021-02-16 14:25:00,53.48,53.51,53.45,53.51,14987.0,48.5842,48.6115,48.557,48.6115,14987.0
2021-02-16 14:30:00,53.51,53.52,53.47,53.48,48870.0,48.6115,48.6205,48.5751,48.5842,48870.0
2021-02-16 14:35:00,53.48,53.48,53.4,53.43,44607.0,48.5842,48.5842,48.5115,48.5388,44607.0
2021-02-16 14:40:00,53.43,53.5,53.43,53.5,12529.0,48.5388,48.6024,48.5388,48.6024,12529.0
2021-02-16 14:45:00,53.51,53.51,53.43,53.43,14749.0,48.6115,48.6115,48.5388,48.5388,14749.0
2021-02-16 14:50:00,53.43,53.44,53.35,53.37,21967.0,48.5388,48.5479,48.4661,48.4843,21967.0
2021-02-16 14:55:00,53.37,53.43,53.37,53.43,25543.0,48.4843,48.5388,48.4843,48.5388,25543.0
2021-02-16 15:00:00,53.44,53.45,53.35,53.41,25425.0,48.5479,48.557,48.4661,48.5206,25425.0
2021-02-16 15:05:00,53.41,53.43,53.4,53.41,19222.0,48.5206,48.5388,48.5115,48.5206,19222.0
2021-02-16 15:10:00,53.41,53.41,53.3,53.37,24138.0,48.5206,48.5206,48.4207,48.4843,24138.0
2021-02-16 15:15:00,53.36,53.43,53.32,53.34,43942.0,48.4752,48.5388,48.4389,48.457,43942.0
2021-02-16 15:20:00,53.33,53.37,53.28,53.28,31255.0,48.4479,48.4843,48.4025,48.4025,31255.0
2021-02-16 15:25:00,53.28,53.33,53.28,53.32,27176.0,48.4025,48.4479,48.4025,48.4389,27176.0
2021-02-16 15:30:00,53.32,53.41,53.3,53.4,41871.0,48.4389,48.5206,48.4207,48.5115,41871.0
2021-02-16 15:35:00,53.41,53.42,53.23,53.25,35933.0,48.5206,48.5297,48.3571,48.3753,35933.0
2021-02-16 15:40:00,53.24,53.28,53.23,53.27,53244.0,48.3662,48.4025,48.3571,48.3934,53244.0
2021-02-16 15:45:00,53.27,53.28,53.19,53.2,65015.0,48.3934,48.4025,48.3208,48.3298,65015.0
2021-02-16 15:50:00,53.21,53.21,53.12,53.18,99022.0,48.3389,48.3389,48.2572,48.3117,99022.0
2021-02-16 15:55:00,53.18,53.2,52.99,52.99,476655.0,48.3117,48.3298,48.1391,48.1391,476655.0
2021-02-17 09:30:00,52.78,53.41,52.66,53.41,277396.0,47.9483,48.5206,47.8393,48.5206,277396.0
2021-02-17 09:35:00,53.4,53.69,53.29,53.66,214213.0,48.5115,48.775,48.4116,48.7477,214213.0
2021-02-17 09:40:00,53.68,54.06,53.55,53.98,82203.0,48.7659,49.1111,48.6478,49.0384,82203.0
2021-02-17 09:45:00,53.96,54.19,53.7,54.16,231249.0,49.0203,49.2292,48.7841,49.202,231249.0
2021-02-17 09:50:00,54.18,54.18,53.93,53.95,63246.0,49.2201,49.2201,48.993,49.0112,63246.0
2021-02-17 09:55:00,53.95,54.06,53.89,54.04,146012.0,49.0112,49.1111,48.9567,49.0929,146012.0
2021-02-17 10:00:00,54.03,54.23,54.0,54.19,73985.0,49.0839,49.2656,49.0566,49.2292,73985.0
2021-02-17 10:05:00,54.18,54.32,54.1,54.18,48312.0,49.2201,49.3473,49.1475,49.2201,48312.0
2021-02-17 10:10:00,54.18,54.19,54.02,54.06,29796.0,49.2201,49.2292,49.0748,49.1111,29796.0
2021-02-17 10:15:00,54.06,54.14,54.02,54.12,66018.0,49.1111,49.1838,49.0748,49.1656,66018.0
2021-02-17 10:20:00,54.14,54.23,54.13,54.2,80212.0,49.1838,49.2656,49.1747,49.2383,80212.0
2021-02-17 10:25:00,54.19,54.37,54.19,54.32,59861.0,49.2292,49.3927,49.2292,49.3473,59861.0
2021-02-17 10:30:00,54.34,54.58,54.25,54.58,165271.0,49.3655,49.5835,49.2837,49.5835,165271.0
2021-02-17 10:35:00,54.58,54.75,54.55,54.75,117906.0,49.5835,49.7379,49.5563,49.7379,117906.0
2021-02-17 10:40:00,54.74,54.77,54.58,54.68,139125.0,49.7289,49.7561,49.5835,49.6744,139125.0
2021-02-17 10:45:00,54.67,54.67,54.47,54.48,112062.0,49.6653,49.6653,49.4836,49.4927,112062.0
2021-02-17 10:50:00,54.48,54.65,54.46,54.58,71401.0,49.4927,49.6471,49.4745,49.5835,71401.0
2021-02-17 10:55:00,54.58,54.66,54.51,54.63,68304.0,49.5835,49.6562,49.5199,49.6289,68304.0
2021-02-17 11:00:00,54.63,54.76,54.62,54.64,82658.0,49.6289,49.747,49.6198,49.638,82658.0
2021-02-17 11:05:00,54.62,54.72,54.5,54.72,98414.0,49.6198,49.7107,49.5108,49.7107,98414.0
2021-02-17 11:10:00,54.72,54.9,54.72,54.78,65914.0,49.7107,49.8742,49.7107,49.7652,65914.0
2021-02-17 11:15:00,54.76,54.79,54.6,54.63,41929.0,49.747,49.7743,49.6017,49.6289,41929.0
2021-02-17 11:20:00,54.64,54.77,54.62,54.71,61289.0,49.638,49.7561,49.6198,49.7016,61289.0
2021-02-17 11:25:00,54.7,54.79,54.6,54.75,50753.0,49.6925,49.7743,49.6017,49.7379,50753.0
2021-02-17 11:30:00,54.75,54.9,54.73,54.9,93457.0,49.7379,49.8742,49.7198,49.8742,93457.0
2021-02-17 11:35:00,54.9,54.96,54.86,54.9,29322.0,49.8742,49.9287,49.8379,49.8742,29322.0
2021-02-17 11:40:00,54.9,54.98,54.89,54.94,19338.0,49.8742,49.9469,49.8651,49.9106,19338.0
2021-02-17 11:45:00,54.94,55.12,54.94,55.11,126924.0,49.9106,50.0741,49.9106,50.065,126924.0
2021-02-17 11:50:00,55.11,55.28,55.09,55.27,91340.0,50.065,50.2194,50.0468,50.2103,91340.0
2021-02-17 11:55:00,55.28,55.33,55.22,55.23,96472.0,50.2194,50.2649,50.1649,50.174,96472.0
2021-02-17 12:00:00,55.22,55.27,55.01,55.12,41198.0,50.1649,50.2103,49.9741,50.0741,41198.0
2021-02-17 12:05:00,55.11,55.12,55.07,55.1,22873.0,50.065,50.0741,50.0287,50.0559,22873.0
2021-02-17 12:10:00,55.1,55.18,55.06,55.08,45885.0,50.0559,50.1286,50.0196,50.0377,45885.0
2021-02-17 12:15:00,55.09,55.1,54.93,54.98,39646.0,50.0468,50.0559,49.9015,49.9469,39646.0
2021-02-17 12:20:00,54.97,54.99,54.89,54.95,13643.0,49.9378,49.956,49.8651,49.9196,13643.0
2021-02-17 12:25:00,54.96,54.98,54.9,54.9,14077.0,49.9287,49.9469,49.8742,49.8742,14077.0
2021-02-17 12:30:00,54.91,54.97,54.91,54.95,18843.0,49.8833,49.9378,49.8833,49.9196,18843.0
2021-02-17 12:35:00,54.96,54.96,54.82,54.82,12974.0,49.9287,49.9287,49.8015,49.8015,12974.0
2021-02-17 12:40:00,54.82,54.88,54.79,54.87,31785.0,49.8015,49.856,49.7743,49.847,31785.0
2021-02-17 12:45:00,54.88,54.89,54.83,54.85,10071.0,49.856,49.8651,49.8106,49.8288,10071.0
2021-02-17 12:50:00,54.85,54.9,54.81,54.89,18704.0,49.8288,49.8742,49.7925,49.8651,18704.0
2021-02-17 12:55:00,54.87,54.88,54.76,54.76,24642.0,49.847,49.856,49.747,49.747,24642.0
2021-02-17 13:00:00,54.76,54.86,54.75,54.84,34822.0,49.747,49.8379,49.7379,49.8197,34822.0
2021-02-17 13:05:00,54.86,54.9,54.85,54.87,7245.0,49.8379,49.8742,49.8288,49.847,7245.0
2021-02-17 13:10:00,54.86,54.92,54.85,54.92,23127.0,49.8379,49.8924,49.8288,49.8924,23127.0
2021-02-17 13:15:00,54.93,55.01,54.91,55.0,28735.0,49.9015,49.9741,49.8833,49.9651,28735.0
2021-02-17 13:20:00,55.0,55.02,54.91,54.92,22835.0,49.9651,49.9832,49.8833,49.8924,22835.0
2021-02-17 13:25:00,54.91,54.92,54.84,54.89,25466.0,49.8833,49.8924,49.8197,49.8651,25466.0
2021-02-17 13:30:00,54.88,54.95,54.88,54.95,26809.0,49.856,49.9196,49.856,49.9196,26809.0
2021-02-17 13:35:00,54.95,54.97,54.91,54.95,17136.0,49.9196,49.9378,49.8833,49.9196,17136.0
2021-02-17 13:40:00,54.95,54.98,54.91,54.95,15221.0,49.9196,49.9469,49.8833,49.9196,15221.0
2021-02-17 13:45:00,54.94,54.95,54.82,54.85,11461.0,49.9106,49.9196,49.8015,49.8288,11461.0
2021-02-17 13:50:00,54.86,54.94,54.85,54.92,11841.0,49.8379,49.9106,49.8288,49.8924,11841.0
2021-02-17 13:55:00,54.93,54.96,54.83,54.95,22636.0,49.9015,49.9287,49.8106,49.9196,22636.0
2021-02-17 14:00:00,54.95,55.1,54.94,55.05,29574.0,49.9196,50.0559,49.9106,50.0105,29574.0
2021-02-17 14:05:00,55.05,55.08,55.0,55.05,45933.0,50.0105,50.0377,49.9651,50.0105,45933.0
2021-02-17 14:10:00,55.04,55.05,54.94,54.97,14056.0,50.0014,50.0105,49.9106,49.9378,14056.0
2021-02-17 14:15:00,54.98,55.03,54.93,54.94,21612.0,49.9469,49.9923,49.9015,49.9106,21612.0
2021-02-17 14:20:00,54.94,54.99,54.93,54.97,18220.0,49.9106,49.956,49.9015,49.9378,18220.0
2021-02-17 14:25:00,54.96,54.99,54.95,54.96,16707.0,49.9287,49.956,49.9196,49.9287,16707.0
2021-02-17 14:30:00,54.96,55.04,54.94,55.02,21554.0,49.9287,50.0014,49.9106,49.9832,21554.0
2021-02-17 14:35:00,55.02,55.09,55.01,55.07,13862.0,49.9832,50.0468,49.9741,50.0287,13862.0
2021-02-17 14:40:00,55.09,55.12,55.07,55.09,22800.0,50.0468,50.0741,50.0287,50.0468,22800.0
2021-02-17 14:45:00,55.08,55.2,55.07,55.2,29908.0,50.0377,50.1468,50.0287,50.1468,29908.0
2021-02-17 14:50:00,55.18,55.2,55.1,55.15,63113.0,50.1286,50.1468,50.0559,50.1013,63113.0
2021-02-17 14:55:00,55.14,55.19,55.13,55.13,36297.0,50.0922,50.1377,50.0832,50.0832,36297.0
2021-02-17 15:00:00,55.12,55.18,55.09,55.12,40237.0,50.0741,50.1286,50.0468,50.0741,40237.0
2021-02-17 15:05:00,55.12,55.15,55.03,55.04,56747.0,50.0741,50.1013,49.9923,50.0014,56747.0
2021-02-17 15:10:00,55.05,55.05,54.99,55.02,43071.0,50.0105,50.0105,49.956,49.9832,43071.0
2021-02-17 15:15:00,55.02,55.06,55.01,55.03,73708.0,49.9832,50.0196,49.9741,49.9923,73708.0
2021-02-17 15:20:00,55.03,55.11,55.03,55.09,34791.0,49.9923,50.065,49.9923,50.0468,34791.0
2021-02-17 15:25:00,55.09,55.12,55.04,55.11,51845.0,50.0468,50.0741,50.0014,50.065,51845.0
2021-02-17 15:30:00,55.11,55.14,55.07,55.13,42194.0,50.065,50.0922,50.0287,50.0832,42194.0
2021-02-17 15:35:00,55.13,55.16,55.09,55.1,38283.0,50.0832,50.1104,50.0468,50.0559,38283.0
2021-02-17 15:40:00,55.1,55.12,55.06,55.1,68986.0,50.0559,50.0741,50.0196,50.0559,68986.0
2021-02-17 15:45:00,55.09,55.21,55.07,55.21,70586.0,50.0468,50.1558,50.0287,50.1558,70586.0
2021-02-17 15:50:00,55.19,55.21,55.12,55.16,114512.0,50.1377,50.1558,50.0741,50.1104,114512.0
2021-02-17 15:55:00,55.16,55.21,55.09,55.2,198099.0,50.1104,50.1558,50.0468,50.1468,198099.0
2021-02-18 09:30:00,55.3,55.55,55.17,55.42,157854.0,50.2376,50.4647,50.1195,50.3466,157854.0
2021-02-18 09:35:00,55.41,55.65,55.41,55.44,55565.0,50.3375,50.5556,50.3375,50.3648,55565.0
2021-02-18 09:40:00,55.45,55.74,55.35,55.45,94209.0,50.3739,50.6373,50.283,50.3739,94209.0
2021-02-18 09:45:00,55.47,55.53,55.39,55.48,28020.0,50.392,50.4465,50.3194,50.4011,28020.0
2021-02-18 09:50:00,55.51,55.59,55.18,55.18,28301.0,50.4284,50.5011,50.1286,50.1286,28301.0
2021-02-18 09:55:00,55.17,55.5,55.17,55.42,34307.0,50.1195,50.4193,50.1195,50.3466,34307.0
2021-02-18 10:00:00,55.4,55.44,55.29,55.32,29735.0,50.3284,50.3648,50.2285,50.2558,29735.0
2021-02-18 10:05:00,55.32,55.32,55.04,55.13,33380.0,50.2558,50.2558,50.0014,50.0832,33380.0
2021-02-18 10:10:00,55.15,55.21,55.03,55.06,37298.0,50.1013,50.1558,49.9923,50.0196,37298.0
2021-02-18 10:15:00,55.06,55.11,54.88,54.89,36358.0,50.0196,50.065,49.856,49.8651,36358.0
2021-02-18 10:20:00,54.88,54.91,54.81,54.86,52405.0,49.856,49.8833,49.7925,49.8379,52405.0
2021-02-18 10:25:00,54.86,55.05,54.85,55.04,40197.0,49.8379,50.0105,49.8288,50.0014,40197.0
2021-02-18 10:30:00,55.04,55.04,54.81,54.93,69426.0,50.0014,50.0014,49.7925,49.9015,69426.0
2021-02-18 10:35:00,54.91,54.97,54.85,54.93,31385.0,49.8833,49.9378,49.8288,49.9015,31385.0
2021-02-18 10:40:00,54.93,55.0,54.85,54.99,38430.0,49.9015,49.9651,49.8288,49.956,38430.0
2021-02-18 10:45:00,54.99,55.01,54.85,55.01,64118.0,49.956,49.9741,49.8288,49.9741,64118.0
2021-02-18 10:50:00,55.01,55.09,54.99,55.05,51819.0,49.9741,50.0468,49.956,50.0105,51819.0
2021-02-18 10:55:00,55.05,55.12,54.97,54.97,54828.0,50.0105,50.0741,49.9378,49.9378,54828.0
2021-02-18 11:00:00,54.96,55.08,54.88,55.04,39308.0,49.9287,50.0377,49.856,50.0014,39308.0
2021-02-18 11:05:00,55.04,55.07,54.98,54.98,29095.0,50.0014,50.0287,49.9469,49.9469,29095.0
2021-02-18 11:10:00,54.99,55.01,54.92,55.0,20569.0,49.956,49.9741,49.8924,49.9651,20569.0
2021-02-18 11:15:00,55.0,55.03,54.89,54.9,51158.0,49.9651,49.9923,49.8651,49.8742,51158.0
2021-02-18 11:20:00,54.9,54.95,54.89,54.92,30671.0,49.8742,49.9196,49.8651,49.8924,30671.0
2021-02-18 11:25:00,54.92,54.97,54.91,54.96,22024.0,49.8924,49.9378,49.8833,49.9287,22024.0
2021-02-18 11:30:00,54.97,55.01,54.9,55.0,54530.0,49.9378,49.9741,49.8742,49.9651,54530.0
2021-02-18 11:35:00,55.0,55.13,54.99,55.0,49942.0,49.9651,50.0832,49.956,49.9651,49942.0
2021-02-18 11:40:00,55.0,55.06,54.99,55.05,21674.0,49.9651,50.0196,49.956,50.0105,21674.0
2021-02-18 11:45:00,55.05,55.05,54.99,55.02,33824.0,50.0105,50.0105,49.956,49.9832,33824.0
2021-02-18 11:50:00,55.02,55.1,55.01,55.09,21322.0,49.9832,50.0559,49.9741,50.0468,21322.0
2021-02-18 11:55:00,55.09,55.13,54.98,55.03,34485.0,50.0468,50.0832,49.9469,49.9923,34485.0
2021-02-18 12:00:00,55.04,55.06,54.98,55.03,26579.0,50.0014,50.0196,49.9469,49.9923,26579.0
2021-02-18 12:05:00,55.03,55.08,55.0,55.04,20021.0,49.9923,50.0377,49.9651,50.0014,20021.0
2021-02-18 12:10:00,55.07,55.07,55.01,55.03,21784.0,50.0287,50.0287,49.9741,49.9923,21784.0
2021-02-18 12:15:00,55.02,55.06,54.97,55.04,29018.0,49.9832,50.0196,49.9378,50.0014,29018.0
2021-02-18 12:20:00,55.04,55.06,55.02,55.05,21378.0,50.0014,50.0196,49.9832,50.0105,21378.0
2021-02-18 12:25:00,55.05,55.07,55.0,55.05,24539.0,50.0105,50.0287,49.9651,50.0105,24539.0
2021-02-18 12:30:00,55.06,55.06,54.98,55.01,23171.0,50.0196,50.0196,49.9469,49.9741,23171.0
2021-02-18 12:35:00,55.02,55.07,55.01,55.05,26802.0,49.9832,50.0287,49.9741,50.0105,26802.0
2021-02-18 12:40:00,55.05,55.17,55.03,55.14,36310.0,50.0105,50.1195,49.9923,50.0922,36310.0
2021-02-18 12:45:00,55.14,55.14,55.06,55.09,33037.0,50.0922,50.0922,50.0196,50.0468,33037.0
2021-02-18 12:50:00,55.09,55.09,55.04,55.05,22558.0,50.0468,50.0468,50.0014,50.0105,22558.0
2021-02-18 12:55:00,55.06,55.13,55.06,55.11,12690.0,50.0196,50.0832,50.0196,50.065,12690.0
2021-02-18 13:00:00,55.11,55.13,55.07,55.08,29314.0,50.065,50.0832,50.0287,50.0377,29314.0
2021-02-18 13:05:00,55.08,55.12,55.06,55.1,12483.0,50.0377,50.0741,50.0196,50.0559,12483.0
2021-02-18 13:10:00,55.1,55.11,55.08,55.1,13920.0,50.0559,50.065,50.0377,50.0559,13920.0
2021-02-18 13:15:00,55.1,55.27,55.09,55.25,20921.0,50.0559,50.2103,50.0468,50.1922,20921.0
2021-02-18 13:20:00,55.26,55.36,55.23,55.32,37557.0,50.2013,50.2921,50.174,50.2558,37557.0
2021-02-18 13:25:00,55.33,55.46,55.32,55.39,129351.0,50.2649,50.383,50.2558,50.3194,129351.0
2021-02-18 13:30:00,55.39,55.56,55.36,55.55,26916.0,50.3194,50.4738,50.2921,50.4647,26916.0
2021-02-18 13:35:00,55.55,55.6,55.49,55.52,33173.0,50.4647,50.5101,50.4102,50.4375,33173.0
2021-02-18 13:40:00,55.52,55.61,55.49,55.52,50242.0,50.4375,50.5192,50.4102,50.4375,50242.0
2021-02-18 13:45:00,55.52,55.53,55.49,55.5,77793.0,50.4375,50.4465,50.4102,50.4193,77793.0
2021-02-18 13:50:00,55.5,55.51,55.44,55.44,55792.0,50.4193,50.4284,50.3648,50.3648,55792.0
2021-02-18 13:55:00,55.44,55.48,55.41,55.45,95604.0,50.3648,50.4011,50.3375,50.3739,95604.0
2021-02-18 14:00:00,55.45,55.65,55.45,55.61,25622.0,50.3739,50.5556,50.3739,50.5192,25622.0
2021-02-18 14:05:00,55.6,55.66,55.59,55.64,65081.0,50.5101,50.5646,50.5011,50.5465,65081.0
2021-02-18 14:10:00,55.63,55.69,55.59,55.69,40016.0,50.5374,50.5919,50.5011,50.5919,40016.0
2021-02-18 14:15:00,55.69,55.74,55.63,55.65,23671.0,50.5919,50.6373,50.5374,50.5556,23671.0
2021-02-18 14:20:00,55.64,55.66,55.61,55.63,73510.0,50.5465,50.5646,50.5192,50.5374,73510.0
2021-02-18 14:25:00,55.64,55.65,55.59,55.6,28055.0,50.5465,50.5556,50.5011,50.5101,28055.0
2021-02-18 14:30:00,55.6,55.64,55.56,55.57,31544.0,50.5101,50.5465,50.4738,50.4829,31544.0
2021-02-18 14:35:00,55.58,55.59,55.54,55.56,15482.0,50.492,50.5011,50.4556,50.4738,15482.0
2021-02-18 14:40:00,55.55,55.6,55.55,55.59,69881.0,50.4647,50.5101,50.4647,50.5011,69881.0
2021-02-18 14:45:00,55.6,55.69,55.59,55.69,25871.0,50.5101,50.5919,50.5011,50.5919,25871.0
2021-02-18 14:50:00,55.69,55.7,55.64,55.67,32175.0,50.5919,50.601,50.5465,50.5737,32175.0
2021-02-18 14:55:00,55.68,55.78,55.67,55.77,40861.0,50.5828,50.6737,50.5737,50.6646,40861.0
2021-02-18 15:00:00,55.77,55.83,55.73,55.83,43866.0,50.6646,50.7191,50.6282,50.7191,43866.0
2021-02-18 15:05:00,55.83,55.9,55.8,55.89,58922.0,50.7191,50.7827,50.6918,50.7736,58922.0
2021-02-18 15:10:00,55.89,55.9,55.85,55.87,42825.0,50.7736,50.7827,50.7372,50.7554,42825.0
2021-02-18 15:15:00,55.87,55.93,55.83,55.84,41742.0,50.7554,50.8099,50.7191,50.7282,41742.0
2021-02-18 15:20:00,55.83,55.85,55.78,55.82,42666.0,50.7191,50.7372,50.6737,50.71,42666.0
2021-02-18 15:25:00,55.82,55.87,55.77,55.78,43309.0,50.71,50.7554,50.6646,50.6737,43309.0
2021-02-18 15:30:00,55.78,55.9,55.77,55.85,53474.0,50.6737,50.7827,50.6646,50.7372,53474.0
2021-02-18 15:35:00,55.85,55.88,55.74,55.75,104684.0,50.7372,50.7645,50.6373,50.6464,104684.0
2021-02-18 15:40:00,55.74,55.76,55.66,55.7,81456.0,50.6373,50.6555,50.5646,50.601,81456.0
2021-02-18 15:45:00,55.7,55.74,55.66,55.68,85936.0,50.601,50.6373,50.5646,50.5828,85936.0
2021-02-18 15:50:00,55.68,55.7,55.59,55.6,150650.0,50.5828,50.601,50.5011,50.5101,150650.0
2021-02-18 15:55:00,55.6,55.68,55.56,55.67,296960.0,50.5101,50.5828,50.4738,50.5737,296960.0
2021-02-19 09:30:00,56.17,56.2,55.93,56.14,225940.0,51.028,51.0552,50.8099,51.0007,225940.0
2021-02-19 09:35:00,56.1,56.34,56.04,56.28,48468.0,50.9644,51.1824,50.9099,51.1279,48468.0
2021-02-19 09:40:00,56.24,56.43,56.1,56.38,53849.0,51.0915,51.2642,50.9644,51.2187,53849.0
2021-02-19 09:45:00,56.36,56.56,56.34,56.55,30890.0,51.2006,51.3823,51.1824,51.3732,30890.0
2021-02-19 09:50:00,56.55,56.78,56.54,56.66,41012.0,51.3732,51.5821,51.3641,51.4731,41012.0
2021-02-19 09:55:00,56.65,56.83,56.63,56.8,40877.0,51.464,51.6275,51.4458,51.6003,40877.0
2021-02-19 10:00:00,56.78,56.82,56.58,56.64,145572.0,51.5821,51.6185,51.4004,51.4549,145572.0
2021-02-19 10:05:00,56.65,56.76,56.63,56.66,77389.0,51.464,51.5639,51.4458,51.4731,77389.0
2021-02-19 10:10:00,56.66,56.68,56.54,56.63,62922.0,51.4731,51.4913,51.3641,51.4458,62922.0
2021-02-19 10:15:00,56.62,56.65,56.42,56.65,119537.0,51.4368,51.464,51.2551,51.464,119537.0
2021-02-19 10:20:00,56.63,56.63,56.44,56.44,29222.0,51.4458,51.4458,51.2732,51.2732,29222.0
2021-02-19 10:25:00,56.44,56.44,56.29,56.29,33572.0,51.2732,51.2732,51.137,51.137,33572.0
2021-02-19 10:30:00,56.29,56.29,56.08,56.09,64957.0,51.137,51.137,50.9462,50.9553,64957.0
2021-02-19 10:35:00,56.07,56.08,55.94,56.04,63660.0,50.9371,50.9462,50.819,50.9099,63660.0
2021-02-19 10:40:00,56.05,56.25,56.01,56.18,48783.0,50.9189,51.1006,50.8826,51.037,48783.0
2021-02-19 10:45:00,56.17,56.23,56.08,56.08,35792.0,51.028,51.0825,50.9462,50.9462,35792.0
2021-02-19 10:50:00,56.06,56.09,56.0,56.06,35528.0,50.928,50.9553,50.8735,50.928,35528.0
2021-02-19 10:55:00,56.04,56.11,56.03,56.05,24247.0,50.9099,50.9734,50.9008,50.9189,24247.0
2021-02-19 11:00:00,56.07,56.12,56.04,56.05,31832.0,50.9371,50.9825,50.9099,50.9189,31832.0
2021-02-19 11:05:00,56.04,56.22,56.02,56.18,34373.0,50.9099,51.0734,50.8917,51.037,34373.0
2021-02-19 11:10:00,56.18,56.22,56.07,56.15,34480.0,51.037,51.0734,50.9371,51.0098,34480.0
2021-02-19 11:15:00,56.14,56.4,56.13,56.38,69104.0,51.0007,51.2369,50.9916,51.2187,69104.0
2021-02-19 11:20:00,56.38,56.45,56.33,56.34,27389.0,51.2187,51.2823,51.1733,51.1824,27389.0
2021-02-19 11:25:00,56.33,56.37,56.23,56.36,49309.0,51.1733,51.2096,51.0825,51.2006,49309.0
2021-02-19 11:30:00,56.36,56.36,56.25,56.26,28138.0,51.2006,51.2006,51.1006,51.1097,28138.0
2021-02-19 11:35:00,56.25,56.27,56.18,56.21,19443.0,51.1006,51.1188,51.037,51.0643,19443.0
2021-02-19 11:40:00,56.21,56.22,56.15,56.16,20600.0,51.0643,51.0734,51.0098,51.0189,20600.0
2021-02-19 11:45:00,56.16,56.16,56.11,56.15,24488.0,51.0189,51.0189,50.9734,51.0098,24488.0
2021-02-19 11:50:00,56.16,56.17,56.1,56.12,44207.0,51.0189,51.028,50.9644,50.9825,44207.0
2021-02-19 11:55:00,56.13,56.16,56.08,56.09,23906.0,50.9916,51.0189,50.9462,50.9553,23906.0
2021-02-19 12:00:00,56.09,56.12,56.07,56.12,28872.0,50.9553,50.9825,50.9371,50.9825,28872.0
2021-02-19 12:05:00,56.11,56.15,56.1,56.11,33983.0,50.9734,51.0098,50.9644,50.9734,33983.0
2021-02-19 12:10:00,56.11,56.12,56.09,56.11,43848.0,50.9734,50.9825,50.9553,50.9734,43848.0
2021-02-19 12:15:00,56.11,56.17,56.1,56.11,33925.0,50.9734,51.028,50.9644,50.9734,33925.0
2021-02-19 12:20:00,56.12,56.16,56.02,56.05,45113.0,50.9825,51.0189,50.8917,50.9189,45113.0
2021-02-19 12:25:00,56.04,56.06,55.96,55.99,42924.0,50.9099,50.928,50.8372,50.8644,42924.0
2021-02-19 12:30:00,55.99,56.02,55.98,55.99,26194.0,50.8644,50.8917,50.8553,50.8644,26194.0
2021-02-19 12:35:00,55.99,56.05,55.99,56.05,32020.0,50.8644,50.9189,50.8644,50.9189,32020.0
2021-02-19 12:40:00,56.05,56.09,55.96,55.98,43840.0,50.9189,50.9553,50.8372,50.8553,43840.0
2021-02-19 12:45:00,55.98,56.03,55.98,56.02,16776.0,50.8553,50.9008,50.8553,50.8917,16776.0
2021-02-19 12:50:00,56.02,56.02,55.96,56.01,25611.0,50.8917,50.8917,50.8372,50.8826,25611.0
2021-02-19 12:55:00,56.01,56.06,55.99,56.05,13016.0,50.8826,50.928,50.8644,50.9189,13016.0
2021-02-19 13:00:00,56.05,56.06,55.98,56.01,17913.0,50.9189,50.928,50.8553,50.8826,17913.0
2021-02-19 13:05:00,56.03,56.03,55.98,55.99,14078.0,50.9008,50.9008,50.8553,50.8644,14078.0
2021-02-19 13:10:00,55.99,56.06,55.98,56.01,21152.0,50.8644,50.928,50.8553,50.8826,21152.0
2021-02-19 13:15:00,56.0,56.02,55.97,55.99,19975.0,50.8735,50.8917,50.8463,50.8644,19975.0
2021-02-19 13:20:00,55.99,56.0,55.92,55.93,13808.0,50.8644,50.8735,50.8008,50.8099,13808.0
2021-02-19 13:25:00,55.92,55.94,55.9,55.91,12136.0,50.8008,50.819,50.7827,50.7918,12136.0
2021-02-19 13:30:00,55.9,55.95,55.88,55.93,28993.0,50.7827,50.8281,50.7645,50.8099,28993.0
2021-02-19 13:35:00,55.94,55.95,55.89,55.94,19305.0,50.819,50.8281,50.7736,50.819,19305.0
2021-02-19 13:40:00,55.94,55.94,55.89,55.91,47756.0,50.819,50.819,50.7736,50.7918,47756.0
2021-02-19 13:45:00,55.91,56.05,55.9,56.05,37541.0,50.7918,50.9189,50.7827,50.9189,37541.0
2021-02-19 13:50:00,56.05,56.15,56.04,56.15,23856.0,50.9189,51.0098,50.9099,51.0098,23856.0
2021-02-19 13:55:00,56.15,56.26,56.14,56.26,18431.0,51.0098,51.1097,51.0007,51.1097,18431.0
2021-02-19 14:00:00,56.26,56.27,56.21,56.25,34996.0,51.1097,51.1188,51.0643,51.1006,34996.0
2021-02-19 14:05:00,56.25,56.26,56.13,56.14,24120.0,51.1006,51.1097,50.9916,51.0007,24120.0
2021-02-19 14:10:00,56.14,56.14,56.09,56.1,19364.0,51.0007,51.0007,50.9553,50.9644,19364.0
2021-02-19 14:15:00,56.1,56.11,56.07,56.08,18770.0,50.9644,50.9734,50.9371,50.9462,18770.0
2021-02-19 14:20:00,56.08,56.08,55.9,55.93,61917.0,50.9462,50.9462,50.7827,50.8099,61917.0
2021-02-19 14:25:00,55.94,55.97,55.88,55.91,46036.0,50.819,50.8463,50.7645,50.7918,46036.0
2021-02-19 14:30:00,55.91,56.03,55.91,55.99,29934.0,50.7918,50.9008,50.7918,50.8644,29934.0
2021-02-19 14:35:00,55.98,56.0,55.91,55.94,68483.0,50.8553,50.8735,50.7918,50.819,68483.0
2021-02-19 14:40:00,55.93,56.02,55.92,56.01,18677.0,50.8099,50.8917,50.8008,50.8826,18677.0
2021-02-19 14:45:00,56.02,56.08,56.0,56.06,22064.0,50.8917,50.9462,50.8735,50.928,22064.0
2021-02-19 14:50:00,56.06,56.09,56.04,56.05,31735.0,50.928,50.9553,50.9099,50.9189,31735.0
2021-02-19 14:55:00,56.05,56.13,56.04,56.1,25765.0,50.9189,50.9916,50.9099,50.9644,25765.0
2021-02-19 15:00:00,56.1,56.14,56.1,56.13,35361.0,50.9644,51.0007,50.9644,50.9916,35361.0
2021-02-19 15:05:00,56.13,56.15,56.05,56.11,41871.0,50.9916,51.0098,50.9189,50.9734,41871.0
2021-02-19 15:10:00,56.11,56.2,56.1,56.14,29311.0,50.9734,51.0552,50.9644,51.0007,29311.0
2021-02-19 15:15:00,56.14,56.16,56.12,56.16,60763.0,51.0007,51.0189,50.9825,51.0189,60763.0
2021-02-19 15:20:00,56.16,56.18,56.11,56.14,58115.0,51.0189,51.037,50.9734,51.0007,58115.0
2021-02-19 15:25:00,56.14,56.19,56.13,56.19,30448.0,51.0007,51.0461,50.9916,51.0461,30448.0
2021-02-19 15:30:00,56.19,56.29,56.18,56.26,38233.0,51.0461,51.137,51.037,51.1097,38233.0
2021-02-19 15:35:00,56.26,56.26,56.18,56.23,37173.0,51.1097,51.1097,51.037,51.0825,37173.0
2021-02-19 15:40:00,56.23,56.24,56.13,56.14,37401.0,51.0825,51.0915,50.9916,51.0007,37401.0
2021-02-19 15:45:00,56.13,56.22,56.12,56.13,71795.0,50.9916,51.0734,50.9825,50.9916,71795.0
2021-02-19 15:50:00,56.13,56.14,56.05,56.07,125546.0,50.9916,51.0007,50.9189,50.9371,125546.0
2021-02-19 15:55:00,56.07,56.08,55.99,56.02,335543.0,50.9371,50.9462,50.8644,50.8917,335543.0
2021-02-22 09:30:00,56.0,56.0,55.72,55.76,92487.0,50.8735,50.8735,50.6192,50.6555,92487.0
2021-02-22 09:35:00,55.74,55.86,55.61,55.82,19757.0,50.6373,50.7463,50.5192,50.71,19757.0
2021-02-22 09:40:00,55.86,55.89,55.53,55.58,44005.0,50.7463,50.7736,50.4465,50.492,44005.0
2021-02-22 09:45:00,55.59,55.62,55.41,55.5,72393.0,50.5011,50.5283,50.3375,50.4193,72393.0
2021-02-22 09:50:00,55.51,55.76,55.5,55.76,33060.0,50.4284,50.6555,50.4193,50.6555,33060.0
2021-02-22 09:55:00,55.76,55.98,55.76,55.94,84401.0,50.6555,50.8553,50.6555,50.819,84401.0
2021-02-22 10:00:00,55.93,55.97,55.86,55.93,30613.0,50.8099,50.8463,50.7463,50.8099,30613.0
2021-02-22 10:05:00,55.93,56.2,55.92,56.03,37396.0,50.8099,51.0552,50.8008,50.9008,37396.0
2021-02-22 10:10:00,56.03,56.07,55.97,56.04,27059.0,50.9008,50.9371,50.8463,50.9099,27059.0
2021-02-22 10:15:00,56.03,56.03,55.84,55.96,54096.0,50.9008,50.9008,50.7282,50.8372,54096.0
2021-02-22 10:20:00,55.97,56.05,55.95,55.99,30394.0,50.8463,50.9189,50.8281,50.8644,30394.0
2021-02-22 10:25:00,55.99,56.04,55.96,56.02,39575.0,50.8644,50.9099,50.8372,50.8917,39575.0
2021-02-22 10:30:00,56.02,56.2,55.97,56.2,31681.0,50.8917,51.0552,50.8463,51.0552,31681.0
2021-02-22 10:35:00,56.2,56.2,56.08,56.13,35880.0,51.0552,51.0552,50.9462,50.9916,35880.0
2021-02-22 10:40:00,56.13,56.25,56.13,56.23,17905.0,50.9916,51.1006,50.9916,51.0825,17905.0
2021-02-22 10:45:00,56.25,56.34,56.24,56.28,29235.0,51.1006,51.1824,51.0915,51.1279,29235.0
2021-02-22 10:50:00,56.27,56.28,56.1,56.15,31960.0,51.1188,51.1279,50.9644,51.0098,31960.0
2021-02-22 10:55:00,56.16,56.32,56.15,56.32,21753.0,51.0189,51.1642,51.0098,51.1642,21753.0
2021-02-22 11:00:00,56.31,56.47,56.31,56.43,29688.0,51.1551,51.3005,51.1551,51.2642,29688.0
2021-02-22 11:05:00,56.43,56.44,56.38,56.39,20974.0,51.2642,51.2732,51.2187,51.2278,20974.0
2021-02-22 11:10:00,56.4,56.4,56.2,56.24,48313.0,51.2369,51.2369,51.0552,51.0915,48313.0
2021-02-22 11:15:00,56.23,56.3,56.22,56.29,23662.0,51.0825,51.1461,51.0734,51.137,23662.0
2021-02-22 11:20:00,56.28,56.32,56.25,56.32,11729.0,51.1279,51.1642,51.1006,51.1642,11729.0
2021-02-22 11:25:00,56.33,56.41,56.31,56.31,17110.0,51.1733,51.246,51.1551,51.1551,17110.0
2021-02-22 11:30:00,56.32,56.34,56.25,56.25,32827.0,51.1642,51.1824,51.1006,51.1006,32827.0
2021-02-22 11:35:00,56.25,56.31,56.23,56.29,28218.0,51.1006,51.1551,51.0825,51.137,28218.0
2021-02-22 11:40:00,56.29,56.31,56.21,56.21,76402.0,51.137,51.1551,51.0643,51.0643,76402.0
2021-02-22 11:45:00,56.19,56.26,56.13,56.24,16617.0,51.0461,51.1097,50.9916,51.0915,16617.0
2021-02-22 11:50:00,56.24,56.33,56.23,56.32,17774.0,51.0915,51.1733,51.0825,51.1642,17774.0
2021-02-22 11:55:00,56.33,56.36,56.29,56.34,15146.0,51.1733,51.2006,51.137,51.1824,15146.0
2021-02-22 12:00:00,56.33,56.45,56.33,56.45,14141.0,51.1733,51.2823,51.1733,51.2823,14141.0
2021-02-22 12:05:00,56.44,56.51,56.44,56.49,23351.0,51.2732,51.3368,51.2732,51.3187,23351.0
2021-02-22 12:10:00,56.5,56.62,56.44,56.62,25108.0,51.3277,51.4368,51.2732,51.4368,25108.0
2021-02-22 12:15:00,56.62,56.68,56.6,56.67,25122.0,51.4368,51.4913,51.4186,51.4822,25122.0
2021-02-22 12:20:00,56.65,56.69,56.62,56.67,17327.0,51.464,51.5004,51.4368,51.4822,17327.0
2021-02-22 12:25:00,56.68,56.7,56.64,56.66,14050.0,51.4913,51.5094,51.4549,51.4731,14050.0
2021-02-22 12:30:00,56.66,56.66,56.5,56.55,19110.0,51.4731,51.4731,51.3277,51.3732,19110.0
2021-02-22 12:35:00,56.55,56.63,56.53,56.61,26784.0,51.3732,51.4458,51.355,51.4277,26784.0
2021-02-22 12:40:00,56.61,56.62,56.54,56.57,20307.0,51.4277,51.4368,51.3641,51.3913,20307.0
2021-02-22 12:45:00,56.57,56.58,56.48,56.53,32798.0,51.3913,51.4004,51.3096,51.355,32798.0
2021-02-22 12:50:00,56.54,56.57,56.52,56.56,22039.0,51.3641,51.3913,51.3459,51.3823,22039.0
2021-02-22 12:55:00,56.56,56.56,56.48,56.48,21696.0,51.3823,51.3823,51.3096,51.3096,21696.0
2021-02-22 13:00:00,56.48,56.48,56.43,56.47,17388.0,51.3096,51.3096,51.2642,51.3005,17388.0
2021-02-22 13:05:00,56.46,56.48,56.44,56.45,13406.0,51.2914,51.3096,51.2732,51.2823,13406.0
2021-02-22 13:10:00,56.45,56.48,56.44,56.45,16618.0,51.2823,51.3096,51.2732,51.2823,16618.0
2021-02-22 13:15:00,56.45,56.56,56.44,56.56,16708.0,51.2823,51.3823,51.2732,51.3823,16708.0
2021-02-22 13:20:00,56.56,56.65,56.56,56.59,58950.0,51.3823,51.464,51.3823,51.4095,58950.0
2021-02-22 13:25:00,56.6,56.68,56.55,56.56,61038.0,51.4186,51.4913,51.3732,51.3823,61038.0
2021-02-22 13:30:00,56.56,56.6,56.55,56.59,11613.0,51.3823,51.4186,51.3732,51.4095,11613.0
2021-02-22 13:35:00,56.59,56.62,56.54,56.61,20229.0,51.4095,51.4368,51.3641,51.4277,20229.0
2021-02-22 13:40:00,56.61,56.64,56.57,56.6,17199.0,51.4277,51.4549,51.3913,51.4186,17199.0
2021-02-22 13:45:00,56.6,56.65,56.6,56.63,18583.0,51.4186,51.464,51.4186,51.4458,18583.0
2021-02-22 13:50:00,56.63,56.64,56.55,56.57,18801.0,51.4458,51.4549,51.3732,51.3913,18801.0
2021-02-22 13:55:00,56.57,56.58,56.53,56.58,19582.0,51.3913,51.4004,51.355,51.4004,19582.0
2021-02-22 14:00:00,56.58,56.7,56.57,56.67,30866.0,51.4004,51.5094,51.3913,51.4822,30866.0
2021-02-22 14:05:00,56.68,56.68,56.52,56.53,48220.0,51.4913,51.4913,51.3459,51.355,48220.0
2021-02-22 14:10:00,56.53,56.56,56.44,56.45,22420.0,51.355,51.3823,51.2732,51.2823,22420.0
2021-02-22 14:15:00,56.44,56.51,56.44,56.49,19732.0,51.2732,51.3368,51.2732,51.3187,19732.0
2021-02-22 14:20:00,56.48,56.49,56.41,56.45,19056.0,51.3096,51.3187,51.246,51.2823,19056.0
2021-02-22 14:25:00,56.44,56.52,56.44,56.48,15823.0,51.2732,51.3459,51.2732,51.3096,15823.0
2021-02-22 14:30:00,56.48,56.56,56.47,56.52,16872.0,51.3096,51.3823,51.3005,51.3459,16872.0
2021-02-22 14:35:00,56.51,56.56,56.51,56.53,14193.0,51.3368,51.3823,51.3368,51.355,14193.0
2021-02-22 14:40:00,56.53,56.57,56.52,56.57,18298.0,51.355,51.3913,51.3459,51.3913,18298.0
2021-02-22 14:45:00,56.57,56.57,56.47,56.47,14549.0,51.3913,51.3913,51.3005,51.3005,14549.0
2021-02-22 14:50:00,56.48,56.49,56.43,56.43,30679.0,51.3096,51.3187,51.2642,51.2642,30679.0
2021-02-22 14:55:00,56.44,56.51,56.43,56.49,21035.0,51.2732,51.3368,51.2642,51.3187,21035.0
2021-02-22 15:00:00,56.5,56.52,56.48,56.5,27426.0,51.3277,51.3459,51.3096,51.3277,27426.0
2021-02-22 15:05:00,56.49,56.52,56.46,56.47,75342.0,51.3187,51.3459,51.2914,51.3005,75342.0
2021-02-22 15:10:00,56.45,56.51,56.44,56.46,35749.0,51.2823,51.3368,51.2732,51.2914,35749.0
2021-02-22 15:15:00,56.47,56.48,56.42,56.42,81766.0,51.3005,51.3096,51.2551,51.2551,81766.0
2021-02-22 15:20:00,56.42,56.43,56.29,56.35,24656.0,51.2551,51.2642,51.137,51.1915,24656.0
2021-02-22 15:25:00,56.35,56.36,56.22,56.24,43264.0,51.1915,51.2006,51.0734,51.0915,43264.0
2021-02-22 15:30:00,56.23,56.3,56.21,56.23,43700.0,51.0825,51.1461,51.0643,51.0825,43700.0
2021-02-22 15:35:00,56.23,56.27,56.2,56.24,53740.0,51.0825,51.1188,51.0552,51.0915,53740.0
2021-02-22 15:40:00,56.24,56.39,56.22,56.33,63388.0,51.0915,51.2278,51.0734,51.1733,63388.0
2021-02-22 15:45:00,56.33,56.49,56.33,56.4,69039.0,51.1733,51.3187,51.1733,51.2369,69039.0
2021-02-22 15:50:00,56.36,56.39,56.17,56.21,111776.0,51.2006,51.2278,51.028,51.0643,111776.0
2021-02-22 15:55:00,56.2,56.33,56.16,56.32,352546.0,51.0552,51.1733,51.0189,51.1642,352546.0
2021-02-23 09:30:00,56.48,56.48,55.88,56.24,69712.0,51.3096,51.3096,50.7645,51.0915,69712.0
2021-02-23 09:35:00,56.24,56.35,56.13,56.16,32119.0,51.0915,51.1915,50.9916,51.0189,32119.0
2021-02-23 09:40:00,56.06,56.25,55.87,56.12,51587.0,50.928,51.1006,50.7554,50.9825,51587.0
2021-02-23 09:45:00,56.14,56.21,55.79,55.81,72258.0,51.0007,51.0643,50.6827,50.7009,72258.0
2021-02-23 09:50:00,55.79,56.05,55.66,55.84,117759.0,50.6827,50.9189,50.5646,50.7282,117759.0
2021-02-23 09:55:00,55.84,55.98,55.72,55.95,65520.0,50.7282,50.8553,50.6192,50.8281,65520.0
2021-02-23 10:00:00,55.95,56.02,55.69,55.89,114869.0,50.8281,50.8917,50.5919,50.7736,114869.0
2021-02-23 10:05:00,55.89,55.93,55.73,55.89,45098.0,50.7736,50.8099,50.6282,50.7736,45098.0
2021-02-23 10:10:00,55.88,55.94,55.76,55.92,51024.0,50.7645,50.819,50.6555,50.8008,51024.0
2021-02-23 10:15:00,55.91,55.93,55.72,55.87,37299.0,50.7918,50.8099,50.6192,50.7554,37299.0
2021-02-23 10:20:00,55.87,55.87,55.76,55.8,30466.0,50.7554,50.7554,50.6555,50.6918,30466.0
2021-02-23 10:25:00,55.81,55.81,55.73,55.78,26598.0,50.7009,50.7009,50.6282,50.6737,26598.0
2021-02-23 10:30:00,55.78,55.78,55.54,55.73,51620.0,50.6737,50.6737,50.4556,50.6282,51620.0
2021-02-23 10:35:00,55.73,55.87,55.72,55.75,27332.0,50.6282,50.7554,50.6192,50.6464,27332.0
2021-02-23 10:40:00,55.75,55.79,55.57,55.77,64044.0,50.6464,50.6827,50.4829,50.6646,64044.0
2021-02-23 10:45:00,55.76,55.97,55.74,55.93,59151.0,50.6555,50.8463,50.6373,50.8099,59151.0
2021-02-23 10:50:00,55.92,56.2,55.91,56.2,55584.0,50.8008,51.0552,50.7918,51.0552,55584.0
2021-02-23 10:55:00,56.19,56.19,56.05,56.11,36412.0,51.0461,51.0461,50.9189,50.9734,36412.0
2021-02-23 11:00:00,56.11,56.12,55.97,56.03,26921.0,50.9734,50.9825,50.8463,50.9008,26921.0
2021-02-23 11:05:00,56.08,56.08,55.94,56.06,81319.0,50.9462,50.9462,50.819,50.928,81319.0
2021-02-23 11:10:00,56.04,56.04,55.8,55.85,20482.0,50.9099,50.9099,50.6918,50.7372,20482.0
2021-02-23 11:15:00,55.86,55.94,55.76,55.83,21538.0,50.7463,50.819,50.6555,50.7191,21538.0
2021-02-23 11:20:00,55.81,55.85,55.67,55.8,40264.0,50.7009,50.7372,50.5737,50.6918,40264.0
2021-02-23 11:25:00,55.79,55.84,55.56,55.64,44507.0,50.6827,50.7282,50.4738,50.5465,44507.0
2021-02-23 11:30:00,55.62,55.87,55.62,55.87,17056.0,50.5283,50.7554,50.5283,50.7554,17056.0
2021-02-23 11:35:00,55.88,55.88,55.73,55.75,13280.0,50.7645,50.7645,50.6282,50.6464,13280.0
2021-02-23 11:40:00,55.73,55.73,55.54,55.56,20577.0,50.6282,50.6282,50.4556,50.4738,20577.0
2021-02-23 11:45:00,55.55,55.57,55.46,55.47,17614.0,50.4647,50.4829,50.383,50.392,17614.0
2021-02-23 11:50:00,55.47,55.6,55.46,55.55,24579.0,50.392,50.5101,50.383,50.4647,24579.0
2021-02-23 11:55:00,55.52,55.56,55.47,55.54,21045.0,50.4375,50.4738,50.392,50.4556,21045.0
2021-02-23 12:00:00,55.53,55.53,55.44,55.52,11798.0,50.4465,50.4465,50.3648,50.4375,11798.0
2021-02-23 12:05:00,55.54,55.55,55.48,55.52,10600.0,50.4556,50.4647,50.4011,50.4375,10600.0
2021-02-23 12:10:00,55.51,55.56,55.48,55.5,13882.0,50.4284,50.4738,50.4011,50.4193,13882.0
2021-02-23 12:15:00,55.49,55.54,55.44,55.5,26227.0,50.4102,50.4556,50.3648,50.4193,26227.0
2021-02-23 12:20:00,55.48,55.48,55.32,55.33,22527.0,50.4011,50.4011,50.2558,50.2649,22527.0
2021-02-23 12:25:00,55.34,55.52,55.33,55.51,28186.0,50.2739,50.4375,50.2649,50.4284,28186.0
2021-02-23 12:30:00,55.51,55.57,55.44,55.55,16586.0,50.4284,50.4829,50.3648,50.4647,16586.0
2021-02-23 12:35:00,55.51,55.52,55.39,55.45,20021.0,50.4284,50.4375,50.3194,50.3739,20021.0
2021-02-23 12:40:00,55.44,55.52,55.42,55.52,15701.0,50.3648,50.4375,50.3466,50.4375,15701.0
2021-02-23 12:45:00,55.53,55.54,55.46,55.5,15645.0,50.4465,50.4556,50.383,50.4193,15645.0
2021-02-23 12:50:00,55.49,55.49,55.39,55.48,12639.0,50.4102,50.4102,50.3194,50.4011,12639.0
2021-02-23 12:55:00,55.48,55.48,55.38,55.39,220939.0,50.4011,50.4011,50.3103,50.3194,220939.0
2021-02-23 13:00:00,55.4,55.59,55.38,55.51,20348.0,50.3284,50.5011,50.3103,50.4284,20348.0
2021-02-23 13:05:00,55.5,55.55,55.46,55.52,21875.0,50.4193,50.4647,50.383,50.4375,21875.0
2021-02-23 13:10:00,55.53,55.56,55.51,55.53,23941.0,50.4465,50.4738,50.4284,50.4465,23941.0
2021-02-23 13:15:00,55.53,55.57,55.52,55.57,17991.0,50.4465,50.4829,50.4375,50.4829,17991.0
2021-02-23 13:20:00,55.57,55.66,55.56,55.6,20139.0,50.4829,50.5646,50.4738,50.5101,20139.0
2021-02-23 13:25:00,55.59,55.6,55.55,55.58,19953.0,50.5011,50.5101,50.4647,50.492,19953.0
2021-02-23 13:30:00,55.58,55.58,55.53,55.57,10592.0,50.492,50.492,50.4465,50.4829,10592.0
2021-02-23 13:35:00,55.55,55.57,55.51,55.56,12665.0,50.4647,50.4829,50.4284,50.4738,12665.0
2021-02-23 13:40:00,55.56,55.56,55.49,55.51,15846.0,50.4738,50.4738,50.4102,50.4284,15846.0
2021-02-23 13:45:00,55.51,55.53,55.46,55.49,21076.0,50.4284,50.4465,50.383,50.4102,21076.0
2021-02-23 13:50:00,55.49,55.56,55.46,55.49,14989.0,50.4102,50.4738,50.383,50.4102,14989.0
2021-02-23 13:55:00,55.5,55.61,55.5,55.61,23207.0,50.4193,50.5192,50.4193,50.5192,23207.0
2021-02-23 14:00:00,55.61,55.72,55.57,55.69,10370.0,50.5192,50.6192,50.4829,50.5919,10370.0
2021-02-23 14:05:00,55.7,55.83,55.7,55.82,41779.0,50.601,50.7191,50.601,50.71,41779.0
2021-02-23 14:10:00,55.83,55.9,55.81,55.86,73258.0,50.7191,50.7827,50.7009,50.7463,73258.0
2021-02-23 14:15:00,55.87,55.95,55.86,55.95,19287.0,50.7554,50.8281,50.7463,50.8281,19287.0
2021-02-23 14:20:00,55.94,55.94,55.9,55.93,11653.0,50.819,50.819,50.7827,50.8099,11653.0
2021-02-23 14:25:00,55.93,55.95,55.9,55.92,14422.0,50.8099,50.8281,50.7827,50.8008,14422.0
2021-02-23 14:30:00,55.91,55.96,55.79,55.79,14392.0,50.7918,50.8372,50.6827,50.6827,14392.0
2021-02-23 14:35:00,55.79,55.88,55.77,55.84,25656.0,50.6827,50.7645,50.6646,50.7282,25656.0
2021-02-23 14:40:00,55.84,55.93,55.84,55.93,13725.0,50.7282,50.8099,50.7282,50.8099,13725.0
2021-02-23 14:45:00,55.92,55.93,55.88,55.9,13642.0,50.8008,50.8099,50.7645,50.7827,13642.0
2021-02-23 14:50:00,55.89,55.99,55.87,55.92,20220.0,50.7736,50.8644,50.7554,50.8008,20220.0
2021-02-23 14:55:00,55.93,55.97,55.88,55.91,16343.0,50.8099,50.8463,50.7645,50.7918,16343.0
2021-02-23 15:00:00,55.9,55.99,55.89,55.98,18402.0,50.7827,50.8644,50.7736,50.8553,18402.0
2021-02-23 15:05:00,55.98,56.02,55.97,56.02,15261.0,50.8553,50.8917,50.8463,50.8917,15261.0
2021-02-23 15:10:00,56.02,56.1,56.0,56.05,21143.0,50.8917,50.9644,50.8735,50.9189,21143.0
2021-02-23 15:15:00,56.05,56.11,56.04,56.05,19781.0,50.9189,50.9734,50.9099,50.9189,19781.0
2021-02-23 15:20:00,56.05,56.09,56.03,56.05,39315.0,50.9189,50.9553,50.9008,50.9189,39315.0
2021-02-23 15:25:00,56.05,56.12,56.04,56.07,26753.0,50.9189,50.9825,50.9099,50.9371,26753.0
2021-02-23 15:30:00,56.06,56.08,56.0,56.01,37167.0,50.928,50.9462,50.8735,50.8826,37167.0
2021-02-23 15:35:00,56.01,56.14,56.0,56.14,27989.0,50.8826,51.0007,50.8735,51.0007,27989.0
2021-02-23 15:40:00,56.14,56.17,56.04,56.08,38507.0,51.0007,51.028,50.9099,50.9462,38507.0
2021-02-23 15:45:00,56.07,56.1,55.99,56.0,35954.0,50.9371,50.9644,50.8644,50.8735,35954.0
2021-02-23 15:50:00,56.01,56.05,55.93,55.94,76817.0,50.8826,50.9189,50.8099,50.819,76817.0
2021-02-23 15:55:00,55.93,56.07,55.93,55.98,147370.0,50.8099,50.9371,50.8099,50.8553,147370.0
2021-02-24 09:30:00,56.0,56.13,55.73,55.87,49886.0,50.8735,50.9916,50.6282,50.7554,49886.0
2021-02-24 09:35:00,55.89,55.96,55.78,55.96,19362.0,50.7736,50.8372,50.6737,50.8372,19362.0
2021-02-24 09:40:00,55.96,56.11,55.91,55.95,20944.0,50.8372,50.9734,50.7918,50.8281,20944.0
2021-02-24 09:45:00,55.93,55.96,55.8,55.83,9400.0,50.8099,50.8372,50.6918,50.7191,9400.0
2021-02-24 09:50:00,55.84,55.85,55.68,55.74,15566.0,50.7282,50.7372,50.5828,50.6373,15566.0
2021-02-24 09:55:00,55.73,55.88,55.72,55.75,22975.0,50.6282,50.7645,50.6192,50.6464,22975.0
2021-02-24 10:00:00,55.78,55.87,55.75,55.78,23788.0,50.6737,50.7554,50.6464,50.6737,23788.0
2021-02-24 10:05:00,55.83,55.84,55.67,55.71,18200.0,50.7191,50.7282,50.5737,50.6101,18200.0
2021-02-24 10:10:00,55.75,55.75,55.46,55.56,135033.0,50.6464,50.6464,50.383,50.4738,135033.0
2021-02-24 10:15:00,55.58,55.69,55.55,55.64,33822.0,50.492,50.5919,50.4647,50.5465,33822.0
2021-02-24 10:20:00,55.63,55.83,55.59,55.82,22620.0,50.5374,50.7191,50.5011,50.71,22620.0
2021-02-24 10:25:00,55.78,55.97,55.73,55.91,45450.0,50.6737,50.8463,50.6282,50.7918,45450.0
2021-02-24 10:30:00,55.93,56.08,55.88,56.02,16292.0,50.8099,50.9462,50.7645,50.8917,16292.0
2021-02-24 10:35:00,56.04,56.07,55.97,56.04,21916.0,50.9099,50.9371,50.8463,50.9099,21916.0
2021-02-24 10:40:00,56.02,56.14,56.0,56.08,18486.0,50.8917,51.0007,50.8735,50.9462,18486.0
2021-02-24 10:45:00,56.07,56.13,55.95,55.97,42247.0,50.9371,50.9916,50.8281,50.8463,42247.0
2021-02-24 10:50:00,55.98,55.98,55.84,55.86,53559.0,50.8553,50.8553,50.7282,50.7463,53559.0
2021-02-24 10:55:00,55.87,55.91,55.71,55.71,71857.0,50.7554,50.7918,50.6101,50.6101,71857.0
2021-02-24 11:00:00,55.74,55.85,55.74,55.82,31885.0,50.6373,50.7372,50.6373,50.71,31885.0
2021-02-24 11:05:00,55.83,55.9,55.82,55.89,17263.0,50.7191,50.7827,50.71,50.7736,17263.0
2021-02-24 11:10:00,55.89,55.96,55.8,55.96,18037.0,50.7736,50.8372,50.6918,50.8372,18037.0
2021-02-24 11:15:00,55.96,56.03,55.96,56.01,26900.0,50.8372,50.9008,50.8372,50.8826,26900.0
2021-02-24 11:20:00,56.0,56.04,55.96,56.0,30793.0,50.8735,50.9099,50.8372,50.8735,30793.0
2021-02-24 11:25:00,56.03,56.13,55.98,55.99,16046.0,50.9008,50.9916,50.8553,50.8644,16046.0
2021-02-24 11:30:00,56.0,56.11,55.99,56.1,23295.0,50.8735,50.9734,50.8644,50.9644,23295.0
2021-02-24 11:35:00,56.09,56.2,56.07,56.2,19137.0,50.9553,51.0552,50.9371,51.0552,19137.0
2021-02-24 11:40:00,56.19,56.2,56.03,56.06,50272.0,51.0461,51.0552,50.9008,50.928,50272.0
2021-02-24 11:45:00,56.06,56.08,55.96,56.04,79194.0,50.928,50.9462,50.8372,50.9099,79194.0
2021-02-24 11:50:00,56.03,56.23,56.02,56.22,63827.0,50.9008,51.0825,50.8917,51.0734,63827.0
2021-02-24 11:55:00,56.19,56.44,56.18,56.42,166536.0,51.0461,51.2732,51.037,51.2551,166536.0
2021-02-24 12:00:00,56.4,56.46,56.31,56.31,20908.0,51.2369,51.2914,51.1551,51.1551,20908.0
2021-02-24 12:05:00,56.3,56.3,56.22,56.22,11200.0,51.1461,51.1461,51.0734,51.0734,11200.0
2021-02-24 12:10:00,56.23,56.27,56.21,56.24,9898.0,51.0825,51.1188,51.0643,51.0915,9898.0
2021-02-24 12:15:00,56.23,56.28,56.2,56.25,15078.0,51.0825,51.1279,51.0552,51.1006,15078.0
2021-02-24 12:20:00,56.24,56.43,56.24,56.38,83528.0,51.0915,51.2642,51.0915,51.2187,83528.0
2021-02-24 12:25:00,56.4,56.43,56.32,56.43,16367.0,51.2369,51.2642,51.1642,51.2642,16367.0
2021-02-24 12:30:00,56.43,56.46,56.34,56.46,15562.0,51.2642,51.2914,51.1824,51.2914,15562.0
2021-02-24 12:35:00,56.47,56.47,56.41,56.45,7236.0,51.3005,51.3005,51.246,51.2823,7236.0
2021-02-24 12:40:00,56.47,56.47,56.39,56.39,8105.0,51.3005,51.3005,51.2278,51.2278,8105.0
2021-02-24 12:45:00,56.4,56.4,56.3,56.3,14082.0,51.2369,51.2369,51.1461,51.1461,14082.0
2021-02-24 12:50:00,56.31,56.32,56.26,56.3,17642.0,51.1551,51.1642,51.1097,51.1461,17642.0
2021-02-24 12:55:00,56.29,56.29,56.27,56.28,4709.0,51.137,51.137,51.1188,51.1279,4709.0
2021-02-24 13:00:00,56.29,56.34,56.26,56.34,12743.0,51.137,51.1824,51.1097,51.1824,12743.0
2021-02-24 13:05:00,56.35,56.45,56.34,56.44,73688.0,51.1915,51.2823,51.1824,51.2732,73688.0
2021-02-24 13:10:00,56.46,56.46,56.39,56.41,7597.0,51.2914,51.2914,51.2278,51.246,7597.0
2021-02-24 13:15:00,56.42,56.46,56.37,56.45,10735.0,51.2551,51.2914,51.2096,51.2823,10735.0
2021-02-24 13:20:00,56.45,56.5,56.41,56.43,6409.0,51.2823,51.3277,51.246,51.2642,6409.0
2021-02-24 13:25:00,56.44,56.5,56.44,56.49,14158.0,51.2732,51.3277,51.2732,51.3187,14158.0
2021-02-24 13:30:00,56.48,56.49,56.42,56.46,13963.0,51.3096,51.3187,51.2551,51.2914,13963.0
2021-02-24 13:35:00,56.47,56.47,56.39,56.4,10316.0,51.3005,51.3005,51.2278,51.2369,10316.0
2021-02-24 13:40:00,56.39,56.45,56.36,56.42,20127.0,51.2278,51.2823,51.2006,51.2551,20127.0
2021-02-24 13:45:00,56.41,56.42,56.37,56.41,15442.0,51.246,51.2551,51.2096,51.246,15442.0
2021-02-24 13:50:00,56.42,56.45,56.39,56.42,16166.0,51.2551,51.2823,51.2278,51.2551,16166.0
2021-02-24 13:55:00,56.42,56.53,56.38,56.52,19202.0,51.2551,51.355,51.2187,51.3459,19202.0
2021-02-24 14:00:00,56.52,56.56,56.44,56.44,12152.0,51.3459,51.3823,51.2732,51.2732,12152.0
2021-02-24 14:05:00,56.45,56.53,56.44,56.51,11399.0,51.2823,51.355,51.2732,51.3368,11399.0
2021-02-24 14:10:00,56.52,56.54,56.4,56.43,8031.0,51.3459,51.3641,51.2369,51.2642,8031.0
2021-02-24 14:15:00,56.44,56.47,56.43,56.46,8033.0,51.2732,51.3005,51.2642,51.2914,8033.0
2021-02-24 14:20:00,56.45,56.45,56.38,56.4,13203.0,51.2823,51.2823,51.2187,51.2369,13203.0
2021-02-24 14:25:00,56.41,56.45,56.33,56.36,58775.0,51.246,51.2823,51.1733,51.2006,58775.0
2021-02-24 14:30:00,56.35,56.37,56.29,56.3,52386.0,51.1915,51.2096,51.137,51.1461,52386.0
2021-02-24 14:35:00,56.32,56.32,56.27,56.29,15153.0,51.1642,51.1642,51.1188,51.137,15153.0
2021-02-24 14:40:00,56.27,56.3,56.22,56.22,10104.0,51.1188,51.1461,51.0734,51.0734,10104.0
2021-02-24 14:45:00,56.22,56.24,56.08,56.09,32172.0,51.0734,51.0915,50.9462,50.9553,32172.0
2021-02-24 14:50:00,56.09,56.09,56.04,56.07,29862.0,50.9553,50.9553,50.9099,50.9371,29862.0
2021-02-24 14:55:00,56.1,56.15,56.04,56.04,26088.0,50.9644,51.0098,50.9099,50.9099,26088.0
2021-02-24 15:00:00,56.06,56.12,56.05,56.09,23200.0,50.928,50.9825,50.9189,50.9553,23200.0
2021-02-24 15:05:00,56.1,56.1,56.0,56.01,59369.0,50.9644,50.9644,50.8735,50.8826,59369.0
2021-02-24 15:10:00,56.01,56.12,55.98,56.05,85039.0,50.8826,50.9825,50.8553,50.9189,85039.0
2021-02-24 15:15:00,56.05,56.06,55.94,55.94,23170.0,50.9189,50.928,50.819,50.819,23170.0
2021-02-24 15:20:00,55.95,56.02,55.92,55.99,33070.0,50.8281,50.8917,50.8008,50.8644,33070.0
2021-02-24 15:25:00,55.99,56.08,55.96,56.05,62388.0,50.8644,50.9462,50.8372,50.9189,62388.0
2021-02-24 15:30:00,56.05,56.14,56.02,56.14,69309.0,50.9189,51.0007,50.8917,51.0007,69309.0
2021-02-24 15:35:00,56.14,56.15,56.01,56.05,76318.0,51.0007,51.0098,50.8826,50.9189,76318.0
2021-02-24 15:40:00,56.06,56.06,55.97,56.03,81229.0,50.928,50.928,50.8463,50.9008,81229.0
2021-02-24 15:45:00,56.02,56.13,56.0,56.05,73635.0,50.8917,50.9916,50.8735,50.9189,73635.0
2021-02-24 15:50:00,56.05,56.1,55.99,56.05,123290.0,50.9189,50.9644,50.8644,50.9189,123290.0
2021-02-24 15:55:00,56.04,56.2,56.03,56.1,244082.0,50.9099,51.0552,50.9008,50.9644,244082.0
2021-02-25 09:30:00,56.15,56.41,56.1,56.35,50508.0,51.0098,51.246,50.9644,51.1915,50508.0
2021-02-25 09:35:00,56.33,56.34,56.24,56.26,19057.0,51.1733,51.1824,51.0915,51.1097,19057.0
2021-02-25 09:40:00,56.27,56.41,56.27,56.39,14601.0,51.1188,51.246,51.1188,51.2278,14601.0
2021-02-25 09:45:00,56.36,56.39,56.2,56.32,21212.0,51.2006,51.2278,51.0552,51.1642,21212.0
2021-02-25 09:50:00,56.35,56.43,56.27,56.43,42084.0,51.1915,51.2642,51.1188,51.2642,42084.0
2021-02-25 09:55:00,56.43,56.6,56.42,56.51,61525.0,51.2642,51.4186,51.2551,51.3368,61525.0
2021-02-25 10:00:00,56.52,56.54,56.18,56.26,61805.0,51.3459,51.3641,51.037,51.1097,61805.0
2021-02-25 10:05:00,56.24,56.25,55.92,55.92,20731.0,51.0915,51.1006,50.8008,50.8008,20731.0
2021-02-25 10:10:00,55.92,56.02,55.9,55.94,24383.0,50.8008,50.8917,50.7827,50.819,24383.0
2021-02-25 10:15:00,55.92,55.93,55.83,55.85,11507.0,50.8008,50.8099,50.7191,50.7372,11507.0
2021-02-25 10:20:00,55.87,56.01,55.84,56.0,52601.0,50.7554,50.8826,50.7282,50.8735,52601.0
2021-02-25 10:25:00,56.0,56.02,55.93,55.98,49594.0,50.8735,50.8917,50.8099,50.8553,49594.0
2021-02-25 10:30:00,55.95,55.95,55.8,55.83,21823.0,50.8281,50.8281,50.6918,50.7191,21823.0
2021-02-25 10:35:00,55.82,55.83,55.61,55.62,35775.0,50.71,50.7191,50.5192,50.5283,35775.0
2021-02-25 10:40:00,55.61,55.72,55.56,55.7,34462.0,50.5192,50.6192,50.4738,50.601,34462.0
2021-02-25 10:45:00,55.72,55.92,55.64,55.84,57375.0,50.6192,50.8008,50.5465,50.7282,57375.0
2021-02-25 10:50:00,55.83,55.89,55.76,55.85,24355.0,50.7191,50.7736,50.6555,50.7372,24355.0
2021-02-25 10:55:00,55.87,56.01,55.85,56.01,23243.0,50.7554,50.8826,50.7372,50.8826,23243.0
2021-02-25 11:00:00,56.01,56.17,56.0,56.11,13894.0,50.8826,51.028,50.8735,50.9734,13894.0
2021-02-25 11:05:00,56.11,56.12,56.07,56.08,21084.0,50.9734,50.9825,50.9371,50.9462,21084.0
2021-02-25 11:10:00,56.1,56.19,56.07,56.09,10935.0,50.9644,51.0461,50.9371,50.9553,10935.0
2021-02-25 11:15:00,56.09,56.13,56.06,56.09,7596.0,50.9553,50.9916,50.928,50.9553,7596.0
2021-02-25 11:20:00,56.07,56.13,56.02,56.09,11238.0,50.9371,50.9916,50.8917,50.9553,11238.0
2021-02-25 11:25:00,56.08,56.13,56.03,56.06,11377.0,50.9462,50.9916,50.9008,50.928,11377.0
2021-02-25 11:30:00,56.05,56.06,55.93,55.96,45464.0,50.9189,50.928,50.8099,50.8372,45464.0
2021-02-25 11:35:00,55.97,56.02,55.92,56.0,8040.0,50.8463,50.8917,50.8008,50.8735,8040.0
2021-02-25 11:40:00,55.99,56.01,55.83,55.87,12227.0,50.8644,50.8826,50.7191,50.7554,12227.0
2021-02-25 11:45:00,55.86,55.87,55.73,55.75,12314.0,50.7463,50.7554,50.6282,50.6464,12314.0
2021-02-25 11:50:00,55.75,55.77,55.67,55.73,14964.0,50.6464,50.6646,50.5737,50.6282,14964.0
2021-02-25 11:55:00,55.72,55.76,55.63,55.7,13640.0,50.6192,50.6555,50.5374,50.601,13640.0
2021-02-25 12:00:00,55.66,55.68,55.56,55.67,21798.0,50.5646,50.5828,50.4738,50.5737,21798.0
2021-02-25 12:05:00,55.67,55.83,55.66,55.83,31632.0,50.5737,50.7191,50.5646,50.7191,31632.0
2021-02-25 12:10:00,55.84,55.84,55.74,55.83,23493.0,50.7282,50.7282,50.6373,50.7191,23493.0
2021-02-25 12:15:00,55.8,55.85,55.74,55.74,24533.0,50.6918,50.7372,50.6373,50.6373,24533.0
2021-02-25 12:20:00,55.76,55.82,55.73,55.75,20624.0,50.6555,50.71,50.6282,50.6464,20624.0
2021-02-25 12:25:00,55.74,55.74,55.64,55.65,14687.0,50.6373,50.6373,50.5465,50.5556,14687.0
2021-02-25 12:30:00,55.64,55.65,55.52,55.54,12203.0,50.5465,50.5556,50.4375,50.4556,12203.0
2021-02-25 12:35:00,55.54,55.65,55.5,55.64,16678.0,50.4556,50.5556,50.4193,50.5465,16678.0
2021-02-25 12:40:00,55.63,55.67,55.57,55.65,40746.0,50.5374,50.5737,50.4829,50.5556,40746.0
2021-02-25 12:45:00,55.66,55.74,55.62,55.69,39481.0,50.5646,50.6373,50.5283,50.5919,39481.0
2021-02-25 12:50:00,55.69,55.72,55.59,55.6,39123.0,50.5919,50.6192,50.5011,50.5101,39123.0
2021-02-25 12:55:00,55.58,55.61,55.48,55.51,34705.0,50.492,50.5192,50.4011,50.4284,34705.0
2021-02-25 13:00:00,55.48,55.55,55.33,55.45,17108.0,50.4011,50.4647,50.2649,50.3739,17108.0
2021-02-25 13:05:00,55.45,55.48,55.33,55.48,10250.0,50.3739,50.4011,50.2649,50.4011,10250.0
2021-02-25 13:10:00,55.51,55.51,55.4,55.49,60107.0,50.4284,50.4284,50.3284,50.4102,60107.0
2021-02-25 13:15:00,55.47,55.58,55.38,55.56,12476.0,50.392,50.492,50.3103,50.4738,12476.0
2021-02-25 13:20:00,55.57,55.76,55.56,55.73,44444.0,50.4829,50.6555,50.4738,50.6282,44444.0
2021-02-25 13:25:00,55.76,55.87,55.72,55.83,61182.0,50.6555,50.7554,50.6192,50.7191,61182.0
2021-02-25 13:30:00,55.86,55.9,55.75,55.79,20097.0,50.7463,50.7827,50.6464,50.6827,20097.0
2021-02-25 13:35:00,55.79,55.85,55.74,55.85,18431.0,50.6827,50.7372,50.6373,50.7372,18431.0
2021-02-25 13:40:00,55.85,55.9,55.78,55.89,16970.0,50.7372,50.7827,50.6737,50.7736,16970.0
2021-02-25 13:45:00,55.88,55.91,55.85,55.9,16336.0,50.7645,50.7918,50.7372,50.7827,16336.0
2021-02-25 13:50:00,55.9,55.9,55.76,55.78,17017.0,50.7827,50.7827,50.6555,50.6737,17017.0
2021-02-25 13:55:00,55.79,55.82,55.74,55.8,14234.0,50.6827,50.71,50.6373,50.6918,14234.0
2021-02-25 14:00:00,55.79,55.88,55.74,55.87,8948.0,50.6827,50.7645,50.6373,50.7554,8948.0
2021-02-25 14:05:00,55.88,55.98,55.86,55.97,31890.0,50.7645,50.8553,50.7463,50.8463,31890.0
2021-02-25 14:10:00,55.97,56.01,55.93,55.93,23069.0,50.8463,50.8826,50.8099,50.8099,23069.0
2021-02-25 14:15:00,55.93,56.06,55.93,56.04,14650.0,50.8099,50.928,50.8099,50.9099,14650.0
2021-02-25 14:20:00,56.07,56.15,56.03,56.12,14656.0,50.9371,51.0098,50.9008,50.9825,14656.0
2021-02-25 14:25:00,56.12,56.12,56.06,56.1,8084.0,50.9825,50.9825,50.928,50.9644,8084.0
2021-02-25 14:30:00,56.1,56.1,55.97,55.98,35856.0,50.9644,50.9644,50.8463,50.8553,35856.0
2021-02-25 14:35:00,55.99,55.99,55.9,55.91,34426.0,50.8644,50.8644,50.7827,50.7918,34426.0
2021-02-25 14:40:00,55.91,55.97,55.9,55.95,29155.0,50.7918,50.8463,50.7827,50.8281,29155.0
2021-02-25 14:45:00,55.93,55.95,55.76,55.77,20530.0,50.8099,50.8281,50.6555,50.6646,20530.0
2021-02-25 14:50:00,55.78,55.82,55.74,55.74,11582.0,50.6737,50.71,50.6373,50.6373,11582.0
2021-02-25 14:55:00,55.75,55.77,55.67,55.68,8491.0,50.6464,50.6646,50.5737,50.5828,8491.0
2021-02-25 15:00:00,55.68,55.74,55.64,55.64,34533.0,50.5828,50.6373,50.5465,50.5465,34533.0
2021-02-25 15:05:00,55.66,55.7,55.61,55.62,83864.0,50.5646,50.601,50.5192,50.5283,83864.0
2021-02-25 15:10:00,55.61,55.72,55.6,55.62,31826.0,50.5192,50.6192,50.5101,50.5283,31826.0
2021-02-25 15:15:00,55.6,55.6,55.41,55.42,20193.0,50.5101,50.5101,50.3375,50.3466,20193.0
2021-02-25 15:20:00,55.43,55.56,55.43,55.48,39168.0,50.3557,50.4738,50.3557,50.4011,39168.0
2021-02-25 15:25:00,55.49,55.62,55.49,55.58,47579.0,50.4102,50.5283,50.4102,50.492,47579.0
2021-02-25 15:30:00,55.58,55.66,55.49,55.49,72676.0,50.492,50.5646,50.4102,50.4102,72676.0
2021-02-25 15:35:00,55.48,55.5,55.36,55.47,40474.0,50.4011,50.4193,50.2921,50.392,40474.0
2021-02-25 15:40:00,55.48,55.56,55.35,55.52,31753.0,50.4011,50.4738,50.283,50.4375,31753.0
2021-02-25 15:45:00,55.52,55.64,55.5,55.6,74480.0,50.4375,50.5465,50.4193,50.5101,74480.0
2021-02-25 15:50:00,55.6,55.66,55.51,55.61,148605.0,50.5101,50.5646,50.4284,50.5192,148605.0
2021-02-25 15:55:00,55.61,55.63,55.5,55.59,279420.0,50.5192,50.5374,50.4193,50.5011,279420.0
2021-02-26 09:30:00,55.65,55.65,55.32,55.33,59213.0,50.5556,50.5556,50.2558,50.2649,59213.0
2021-02-26 09:35:00,55.34,55.39,55.17,55.18,28645.0,50.2739,50.3194,50.1195,50.1286,28645.0
2021-02-26 09:40:00,55.2,55.54,55.16,55.54,14370.0,50.1468,50.4556,50.1104,50.4556,14370.0
2021-02-26 09:45:00,55.53,55.81,55.52,55.73,25999.0,50.4465,50.7009,50.4375,50.6282,25999.0
2021-02-26 09:50:00,55.73,55.84,55.65,55.67,34573.0,50.6282,50.7282,50.5556,50.5737,34573.0
2021-02-26 09:55:00,55.67,55.74,55.6,55.65,40553.0,50.5737,50.6373,50.5101,50.5556,40553.0
2021-02-26 10:00:00,55.61,55.7,55.47,55.7,50877.0,50.5192,50.601,50.392,50.601,50877.0
2021-02-26 10:05:00,55.71,55.71,55.52,55.59,79149.0,50.6101,50.6101,50.4375,50.5011,79149.0
2021-02-26 10:10:00,55.6,55.8,55.6,55.72,45815.0,50.5101,50.6918,50.5101,50.6192,45815.0
2021-02-26 10:15:00,55.7,55.72,55.52,55.58,68565.0,50.601,50.6192,50.4375,50.492,68565.0
2021-02-26 10:20:00,55.6,55.7,55.55,55.59,63275.0,50.5101,50.601,50.4647,50.5011,63275.0
2021-02-26 10:25:00,55.59,55.66,55.14,55.16,32864.0,50.5011,50.5646,50.0922,50.1104,32864.0
2021-02-26 10:30:00,55.16,55.55,55.16,55.5,50098.0,50.1104,50.4647,50.1104,50.4193,50098.0
2021-02-26 10:35:00,55.51,55.83,55.47,55.8,22820.0,50.4284,50.7191,50.392,50.6918,22820.0
2021-02-26 10:40:00,55.78,55.8,55.6,55.66,16969.0,50.6737,50.6918,50.5101,50.5646,16969.0
2021-02-26 10:45:00,55.66,55.77,55.62,55.76,24482.0,50.5646,50.6646,50.5283,50.6555,24482.0
2021-02-26 10:50:00,55.75,55.82,55.69,55.8,29879.0,50.6464,50.71,50.5919,50.6918,29879.0
2021-02-26 10:55:00,55.81,55.84,55.65,55.81,51688.0,50.7009,50.7282,50.5556,50.7009,51688.0
2021-02-26 11:00:00,55.79,56.04,55.79,56.0,87912.0,50.6827,50.9099,50.6827,50.8735,87912.0
2021-02-26 11:05:00,55.99,56.08,55.97,56.05,25215.0,50.8644,50.9462,50.8463,50.9189,25215.0
2021-02-26 11:10:00,56.05,56.11,55.96,56.01,36813.0,50.9189,50.9734,50.8372,50.8826,36813.0
2021-02-26 11:15:00,56.04,56.09,55.95,55.96,22120.0,50.9099,50.9553,50.8281,50.8372,22120.0
2021-02-26 11:20:00,55.95,56.03,55.92,55.96,20148.0,50.8281,50.9008,50.8008,50.8372,20148.0
2021-02-26 11:25:00,55.96,56.0,55.91,55.99,23863.0,50.8372,50.8735,50.7918,50.8644,23863.0
2021-02-26 11:30:00,55.98,56.14,55.98,56.11,16757.0,50.8553,51.0007,50.8553,50.9734,16757.0
2021-02-26 11:35:00,56.09,56.23,56.08,56.14,16754.0,50.9553,51.0825,50.9462,51.0007,16754.0
2021-02-26 11:40:00,56.16,56.17,56.05,56.05,14216.0,51.0189,51.028,50.9189,50.9189,14216.0
2021-02-26 11:45:00,56.03,56.05,55.89,56.0,17863.0,50.9008,50.9189,50.7736,50.8735,17863.0
2021-02-26 11:50:00,55.96,55.98,55.81,55.82,32471.0,50.8372,50.8553,50.7009,50.71,32471.0
2021-02-26 11:55:00,55.83,55.98,55.83,55.94,30752.0,50.7191,50.8553,50.7191,50.819,30752.0
2021-02-26 12:00:00,55.92,56.07,55.91,56.04,15384.0,50.8008,50.9371,50.7918,50.9099,15384.0
2021-02-26 12:05:00,56.05,56.17,55.97,56.16,22628.0,50.9189,51.028,50.8463,51.0189,22628.0
2021-02-26 12:10:00,56.2,56.34,56.15,56.32,31968.0,51.0552,51.1824,51.0098,51.1642,31968.0
2021-02-26 12:15:00,56.31,56.44,56.25,56.32,37865.0,51.1551,51.2732,51.1006,51.1642,37865.0
2021-02-26 12:20:00,56.31,56.34,56.19,56.2,13386.0,51.1551,51.1824,51.0461,51.0552,13386.0
2021-02-26 12:25:00,56.23,56.23,56.12,56.13,13366.0,51.0825,51.0825,50.9825,50.9916,13366.0
2021-02-26 12:30:00,56.14,56.33,56.14,56.3,19509.0,51.0007,51.1733,51.0007,51.1461,19509.0
2021-02-26 12:35:00,56.3,56.37,56.27,56.27,51165.0,51.1461,51.2096,51.1188,51.1188,51165.0
2021-02-26 12:40:00,56.27,56.36,56.26,56.34,33138.0,51.1188,51.2006,51.1097,51.1824,33138.0
2021-02-26 12:45:00,56.34,56.35,56.18,56.23,25862.0,51.1824,51.1915,51.037,51.0825,25862.0
2021-02-26 12:50:00,56.21,56.29,56.17,56.26,17185.0,51.0643,51.137,51.028,51.1097,17185.0
2021-02-26 12:55:00,56.25,56.26,56.07,56.07,22740.0,51.1006,51.1097,50.9371,50.9371,22740.0
2021-02-26 13:00:00,56.08,56.09,55.86,55.95,30138.0,50.9462,50.9553,50.7463,50.8281,30138.0
2021-02-26 13:05:00,55.94,56.08,55.85,56.07,31050.0,50.819,50.9462,50.7372,50.9371,31050.0
2021-02-26 13:10:00,56.07,56.12,56.03,56.04,24706.0,50.9371,50.9825,50.9008,50.9099,24706.0
2021-02-26 13:15:00,56.03,56.06,55.98,56.01,16404.0,50.9008,50.928,50.8553,50.8826,16404.0
2021-02-26 13:20:00,56.02,56.1,55.99,55.99,9908.0,50.8917,50.9644,50.8644,50.8644,9908.0
2021-02-26 13:25:00,55.99,56.08,55.99,56.05,16193.0,50.8644,50.9462,50.8644,50.9189,16193.0
2021-02-26 13:30:00,56.05,56.06,55.88,55.94,16087.0,50.9189,50.928,50.7645,50.819,16087.0
2021-02-26 13:35:00,55.93,55.94,55.86,55.88,22184.0,50.8099,50.819,50.7463,50.7645,22184.0
2021-02-26 13:40:00,55.87,56.02,55.87,56.01,15131.0,50.7554,50.8917,50.7554,50.8826,15131.0
2021-02-26 13:45:00,56.01,56.1,55.85,55.89,42771.0,50.8826,50.9644,50.7372,50.7736,42771.0
2021-02-26 13:50:00,55.9,55.91,55.86,55.88,31155.0,50.7827,50.7918,50.7463,50.7645,31155.0
2021-02-26 13:55:00,55.89,55.97,55.87,55.87,36341.0,50.7736,50.8463,50.7554,50.7554,36341.0
2021-02-26 14:00:00,55.88,55.96,55.78,55.78,35713.0,50.7645,50.8372,50.6737,50.6737,35713.0
2021-02-26 14:05:00,55.78,55.85,55.72,55.83,30176.0,50.6737,50.7372,50.6192,50.7191,30176.0
2021-02-26 14:10:00,55.83,55.83,55.74,55.75,26120.0,50.7191,50.7191,50.6373,50.6464,26120.0
2021-02-26 14:15:00,55.75,55.79,55.66,55.66,50453.0,50.6464,50.6827,50.5646,50.5646,50453.0
2021-02-26 14:20:00,55.68,55.85,55.68,55.79,41875.0,50.5828,50.7372,50.5828,50.6827,41875.0
2021-02-26 14:25:00,55.79,55.89,55.78,55.85,37252.0,50.6827,50.7736,50.6737,50.7372,37252.0
2021-02-26 14:30:00,55.84,55.95,55.81,55.89,46910.0,50.7282,50.8281,50.7009,50.7736,46910.0
2021-02-26 14:35:00,55.89,55.9,55.75,55.77,26800.0,50.7736,50.7827,50.6464,50.6646,26800.0
2021-02-26 14:40:00,55.76,55.79,55.7,55.75,44185.0,50.6555,50.6827,50.601,50.6464,44185.0
2021-02-26 14:45:00,55.75,55.89,55.75,55.89,23868.0,50.6464,50.7736,50.6464,50.7736,23868.0
2021-02-26 14:50:00,55.88,55.91,55.83,55.89,29880.0,50.7645,50.7918,50.7191,50.7736,29880.0
2021-02-26 14:55:00,55.89,55.92,55.85,55.88,22749.0,50.7736,50.8008,50.7372,50.7645,22749.0
2021-02-26 15:00:00,55.88,55.96,55.88,55.95,21378.0,50.7645,50.8372,50.7645,50.8281,21378.0
2021-02-26 15:05:00,55.95,56.0,55.88,55.99,22746.0,50.8281,50.8735,50.7645,50.8644,22746.0
2021-02-26 15:10:00,55.98,56.02,55.94,55.96,28940.0,50.8553,50.8917,50.819,50.8372,28940.0
2021-02-26 15:15:00,55.96,56.05,55.96,56.04,27724.0,50.8372,50.9189,50.8372,50.9099,27724.0
2021-02-26 15:20:00,56.04,56.07,55.94,55.94,26107.0,50.9099,50.9371,50.819,50.819,26107.0
2021-02-26 15:25:00,55.93,55.95,55.84,55.84,29737.0,50.8099,50.8281,50.7282,50.7282,29737.0
2021-02-26 15:30:00,55.84,56.02,55.84,56.0,38770.0,50.7282,50.8917,50.7282,50.8735,38770.0
2021-02-26 15:35:00,56.01,56.03,55.94,56.0,63391.0,50.8826,50.9008,50.819,50.8735,63391.0
2021-02-26 15:40:00,55.99,56.09,55.97,56.03,58638.0,50.8644,50.9553,50.8463,50.9008,58638.0
2021-02-26 15:45:00,56.04,56.2,56.04,56.13,50890.0,50.9099,51.0552,50.9099,50.9916,50890.0
2021-02-26 15:50:00,56.1,56.11,55.8,55.81,149795.0,50.9644,50.9734,50.6918,50.7009,149795.0
2021-02-26 15:55:00,55.81,55.94,55.79,55.79,500553.0,50.7009,50.819,50.6827,50.6827,500553.0
2021-03-01 09:30:00,56.36,56.85,56.36,56.64,66763.0,51.2006,51.6457,51.2006,51.4549,66763.0
2021-03-01 09:35:00,56.6,56.69,56.48,56.59,31387.0,51.4186,51.5004,51.3096,51.4095,31387.0
2021-03-01 09:40:00,56.59,56.7,56.51,56.59,24196.0,51.4095,51.5094,51.3368,51.4095,24196.0
2021-03-01 09:45:00,56.6,56.65,56.51,56.54,13592.0,51.4186,51.464,51.3368,51.3641,13592.0
2021-03-01 09:50:00,56.57,56.6,56.44,56.48,15975.0,51.3913,51.4186,51.2732,51.3096,15975.0
2021-03-01 09:55:00,56.5,56.77,56.49,56.59,18434.0,51.3277,51.573,51.3187,51.4095,18434.0
2021-03-01 10:00:00,56.68,56.82,56.55,56.76,15345.0,51.4913,51.6185,51.3732,51.5639,15345.0
2021-03-01 10:05:00,56.76,56.82,56.56,56.56,29024.0,51.5639,51.6185,51.3823,51.3823,29024.0
2021-03-01 10:10:00,56.55,56.71,56.53,56.71,19901.0,51.3732,51.5185,51.355,51.5185,19901.0
2021-03-01 10:15:00,56.78,56.9,56.71,56.71,28286.0,51.5821,51.6911,51.5185,51.5185,28286.0
2021-03-01 10:20:00,56.72,56.91,56.71,56.82,9966.0,51.5276,51.7002,51.5185,51.6185,9966.0
2021-03-01 10:25:00,56.79,56.89,56.74,56.78,65280.0,51.5912,51.682,51.5458,51.5821,65280.0
2021-03-01 10:30:00,56.78,56.78,56.64,56.76,42055.0,51.5821,51.5821,51.4549,51.5639,42055.0
2021-03-01 10:35:00,56.77,56.87,56.77,56.84,17700.0,51.573,51.6639,51.573,51.6366,17700.0
2021-03-01 10:40:00,56.86,56.88,56.8,56.84,14254.0,51.6548,51.673,51.6003,51.6366,14254.0
2021-03-01 10:45:00,56.85,56.86,56.77,56.84,13177.0,51.6457,51.6548,51.573,51.6366,13177.0
2021-03-01 10:50:00,56.84,56.85,56.7,56.74,15350.0,51.6366,51.6457,51.5094,51.5458,15350.0
2021-03-01 10:55:00,56.75,56.81,56.74,56.75,11762.0,51.5549,51.6094,51.5458,51.5549,11762.0
2021-03-01 11:00:00,56.73,56.81,56.59,56.64,37819.0,51.5367,51.6094,51.4095,51.4549,37819.0
2021-03-01 11:05:00,56.65,56.7,56.62,56.67,19724.0,51.464,51.5094,51.4368,51.4822,19724.0
2021-03-01 11:10:00,56.67,56.75,56.64,56.71,16274.0,51.4822,51.5549,51.4549,51.5185,16274.0
2021-03-01 11:15:00,56.7,56.84,56.7,56.82,20930.0,51.5094,51.6366,51.5094,51.6185,20930.0
2021-03-01 11:20:00,56.81,56.85,56.77,56.81,26598.0,51.6094,51.6457,51.573,51.6094,26598.0
2021-03-01 11:25:00,56.8,56.84,56.74,56.8,11987.0,51.6003,51.6366,51.5458,51.6003,11987.0
2021-03-01 11:30:00,56.81,56.83,56.75,56.79,14674.0,51.6094,51.6275,51.5549,51.5912,14674.0
2021-03-01 11:35:00,56.8,56.88,56.8,56.82,30169.0,51.6003,51.673,51.6003,51.6185,30169.0
2021-03-01 11:40:00,56.81,56.85,56.76,56.85,32135.0,51.6094,51.6457,51.5639,51.6457,32135.0
2021-03-01 11:45:00,56.86,56.86,56.8,56.8,10474.0,51.6548,51.6548,51.6003,51.6003,10474.0
2021-03-01 11:50:00,56.8,56.85,56.76,56.84,14046.0,51.6003,51.6457,51.5639,51.6366,14046.0
2021-03-01 11:55:00,56.83,56.86,56.81,56.86,15389.0,51.6275,51.6548,51.6094,51.6548,15389.0
2021-03-01 12:00:00,56.87,57.05,56.87,57.04,51329.0,51.6639,51.8274,51.6639,51.8183,51329.0
2021-03-01 12:05:00,57.03,57.1,56.98,57.0,12282.0,51.8092,51.8728,51.7638,51.782,12282.0
2021-03-01 12:10:00,57.01,57.16,57.0,57.14,10442.0,51.7911,51.9273,51.782,51.9092,10442.0
2021-03-01 12:15:00,57.14,57.16,57.07,57.08,11641.0,51.9092,51.9273,51.8456,51.8546,11641.0
2021-03-01 12:20:00,57.06,57.13,57.03,57.13,14810.0,51.8365,51.9001,51.8092,51.9001,14810.0
2021-03-01 12:25:00,57.13,57.27,57.13,57.26,25234.0,51.9001,52.0273,51.9001,52.0182,25234.0
2021-03-01 12:30:00,57.27,57.35,57.25,57.35,24341.0,52.0273,52.0999,52.0091,52.0999,24341.0
2021-03-01 12:35:00,57.33,57.37,57.27,57.31,55227.0,52.0818,52.1181,52.0273,52.0636,55227.0
2021-03-01 12:40:00,57.31,57.32,57.26,57.3,28940.0,52.0636,52.0727,52.0182,52.0545,28940.0
2021-03-01 12:45:00,57.31,57.44,57.31,57.42,22070.0,52.0636,52.1817,52.0636,52.1635,22070.0
2021-03-01 12:50:00,57.42,57.44,57.38,57.43,11184.0,52.1635,52.1817,52.1272,52.1726,11184.0
2021-03-01 12:55:00,57.45,57.45,57.35,57.38,14322.0,52.1908,52.1908,52.0999,52.1272,14322.0
2021-03-01 13:00:00,57.38,57.42,57.3,57.4,16954.0,52.1272,52.1635,52.0545,52.1454,16954.0
2021-03-01 13:05:00,57.41,57.44,57.38,57.38,10144.0,52.1544,52.1817,52.1272,52.1272,10144.0
2021-03-01 13:10:00,57.37,57.37,57.3,57.33,10988.0,52.1181,52.1181,52.0545,52.0818,10988.0
2021-03-01 13:15:00,57.33,57.33,57.2,57.28,22642.0,52.0818,52.0818,51.9637,52.0363,22642.0
2021-03-01 13:20:00,57.27,57.35,57.26,57.3,19083.0,52.0273,52.0999,52.0182,52.0545,19083.0
2021-03-01 13:25:00,57.3,57.44,57.3,57.44,9813.0,52.0545,52.1817,52.0545,52.1817,9813.0
2021-03-01 13:30:00,57.45,57.54,57.44,57.51,15295.0,52.1908,52.2725,52.1817,52.2453,15295.0
2021-03-01 13:35:00,57.52,57.55,57.49,57.53,10680.0,52.2544,52.2816,52.2271,52.2635,10680.0
2021-03-01 13:40:00,57.53,57.58,57.49,57.5,12306.0,52.2635,52.3089,52.2271,52.2362,12306.0
2021-03-01 13:45:00,57.5,57.53,57.43,57.53,31279.0,52.2362,52.2635,52.1726,52.2635,31279.0
2021-03-01 13:50:00,57.52,57.53,57.45,57.49,33130.0,52.2544,52.2635,52.1908,52.2271,33130.0
2021-03-01 13:55:00,57.48,57.51,57.47,57.51,11546.0,52.218,52.2453,52.2089,52.2453,11546.0
2021-03-01 14:00:00,57.5,57.54,57.48,57.53,14445.0,52.2362,52.2725,52.218,52.2635,14445.0
2021-03-01 14:05:00,57.53,57.56,57.46,57.51,28962.0,52.2635,52.2907,52.1999,52.2453,28962.0
2021-03-01 14:10:00,57.5,57.53,57.44,57.44,20624.0,52.2362,52.2635,52.1817,52.1817,20624.0
2021-03-01 14:15:00,57.45,57.46,57.19,57.27,93907.0,52.1908,52.1999,51.9546,52.0273,93907.0
2021-03-01 14:20:00,57.27,57.44,57.27,57.38,39427.0,52.0273,52.1817,52.0273,52.1272,39427.0
2021-03-01 14:25:00,57.38,57.38,57.31,57.34,17046.0,52.1272,52.1272,52.0636,52.0908,17046.0
2021-03-01 14:30:00,57.34,57.35,57.33,57.35,5353.0,52.0908,52.0999,52.0818,52.0999,5353.0
2021-03-01 14:35:00,57.36,57.41,57.33,57.39,10066.0,52.109,52.1544,52.0818,52.1363,10066.0
2021-03-01 14:40:00,57.4,57.47,57.39,57.44,10248.0,52.1454,52.2089,52.1363,52.1817,10248.0
2021-03-01 14:45:00,57.45,57.46,57.38,57.43,15116.0,52.1908,52.1999,52.1272,52.1726,15116.0
2021-03-01 14:50:00,57.42,57.52,57.41,57.52,10190.0,52.1635,52.2544,52.1544,52.2544,10190.0
2021-03-01 14:55:00,57.52,57.53,57.47,57.48,14004.0,52.2544,52.2635,52.2089,52.218,14004.0
2021-03-01 15:00:00,57.47,57.54,57.47,57.54,12254.0,52.2089,52.2725,52.2089,52.2725,12254.0
2021-03-01 15:05:00,57.54,57.55,57.49,57.54,11943.0,52.2725,52.2816,52.2271,52.2725,11943.0
2021-03-01 15:10:00,57.52,57.54,57.47,57.48,13046.0,52.2544,52.2725,52.2089,52.218,13046.0
2021-03-01 15:15:00,57.47,57.5,57.41,57.48,30333.0,52.2089,52.2362,52.1544,52.218,30333.0
2021-03-01 15:20:00,57.48,57.51,57.45,57.46,24426.0,52.218,52.2453,52.1908,52.1999,24426.0
2021-03-01 15:25:00,57.46,57.47,57.36,57.4,47206.0,52.1999,52.2089,52.109,52.1454,47206.0
2021-03-01 15:30:00,57.39,57.43,57.35,57.38,23102.0,52.1363,52.1726,52.0999,52.1272,23102.0
2021-03-01 15:35:00,57.38,57.38,57.24,57.25,76319.0,52.1272,52.1272,52.0,52.0091,76319.0
2021-03-01 15:40:00,57.26,57.29,57.22,57.23,29335.0,52.0182,52.0454,51.9818,51.9909,29335.0
2021-03-01 15:45:00,57.22,57.23,57.01,57.02,63213.0,51.9818,51.9909,51.7911,51.8001,63213.0
2021-03-01 15:50:00,57.0,57.28,56.98,57.23,152285.0,51.782,52.0363,51.7638,51.9909,152285.0
2021-03-01 15:55:00,57.23,57.35,57.11,57.18,449058.0,51.9909,52.0999,51.8819,51.9455,449058.0
2021-03-02 09:30:00,57.34,57.34,56.85,56.88,65588.0,52.0908,52.0908,51.6457,51.673,65588.0
2021-03-02 09:35:00,56.88,57.03,56.87,56.94,15804.0,51.673,51.8092,51.6639,51.7275,15804.0
2021-03-02 09:40:00,56.93,56.99,56.84,56.99,11847.0,51.7184,51.7729,51.6366,51.7729,11847.0
2021-03-02 09:45:00,57.0,57.0,56.78,56.8,9771.0,51.782,51.782,51.5821,51.6003,9771.0
2021-03-02 09:50:00,56.78,57.01,56.77,57.0,20625.0,51.5821,51.7911,51.573,51.782,20625.0
2021-03-02 09:55:00,56.99,57.16,56.98,57.06,84893.0,51.7729,51.9273,51.7638,51.8365,84893.0
2021-03-02 10:00:00,57.08,57.08,56.95,57.02,33330.0,51.8546,51.8546,51.7366,51.8001,33330.0
2021-03-02 10:05:00,57.0,57.05,56.95,57.0,27787.0,51.782,51.8274,51.7366,51.782,27787.0
2021-03-02 10:10:00,57.01,57.01,56.9,56.9,23834.0,51.7911,51.7911,51.6911,51.6911,23834.0
2021-03-02 10:15:00,56.91,57.06,56.91,56.99,27999.0,51.7002,51.8365,51.7002,51.7729,27999.0
2021-03-02 10:20:00,56.95,56.96,56.85,56.89,15834.0,51.7366,51.7456,51.6457,51.682,15834.0
2021-03-02 10:25:00,56.87,56.93,56.63,56.65,22383.0,51.6639,51.7184,51.4458,51.464,22383.0
2021-03-02 10:30:00,56.64,56.72,56.61,56.62,12760.0,51.4549,51.5276,51.4277,51.4368,12760.0
2021-03-02 10:35:00,56.63,56.67,56.46,56.46,20412.0,51.4458,51.4822,51.2914,51.2914,20412.0
2021-03-02 10:40:00,56.44,56.53,56.43,56.53,24597.0,51.2732,51.355,51.2642,51.355,24597.0
2021-03-02 10:45:00,56.53,56.61,56.49,56.61,17073.0,51.355,51.4277,51.3187,51.4277,17073.0
2021-03-02 10:50:00,56.6,56.7,56.59,56.69,36187.0,51.4186,51.5094,51.4095,51.5004,36187.0
2021-03-02 10:55:00,56.71,56.74,56.65,56.65,21069.0,51.5185,51.5458,51.464,51.464,21069.0
2021-03-02 11:00:00,56.65,56.69,56.55,56.67,69423.0,51.464,51.5004,51.3732,51.4822,69423.0
2021-03-02 11:05:00,56.66,56.85,56.66,56.8,11442.0,51.4731,51.6457,51.4731,51.6003,11442.0
2021-03-02 11:10:00,56.8,56.88,56.78,56.85,18375.0,51.6003,51.673,51.5821,51.6457,18375.0
2021-03-02 11:15:00,56.84,56.89,56.79,56.86,27160.0,51.6366,51.682,51.5912,51.6548,27160.0
2021-03-02 11:20:00,56.88,56.9,56.84,56.85,14592.0,51.673,51.6911,51.6366,51.6457,14592.0
2021-03-02 11:25:00,56.86,56.89,56.84,56.88,21455.0,51.6548,51.682,51.6366,51.673,21455.0
2021-03-02 11:30:00,56.87,56.88,56.74,56.75,23006.0,51.6639,51.673,51.5458,51.5549,23006.0
2021-03-02 11:35:00,56.76,56.84,56.75,56.83,19565.0,51.5639,51.6366,51.5549,51.6275,19565.0
2021-03-02 11:40:00,56.81,56.84,56.73,56.84,17495.0,51.6094,51.6366,51.5367,51.6366,17495.0
2021-03-02 11:45:00,56.85,56.87,56.77,56.86,22070.0,51.6457,51.6639,51.573,51.6548,22070.0
2021-03-02 11:50:00,56.86,56.89,56.82,56.89,16501.0,51.6548,51.682,51.6185,51.682,16501.0
2021-03-02 11:55:00,56.88,56.88,56.84,56.88,14485.0,51.673,51.673,51.6366,51.673,14485.0
2021-03-02 12:00:00,56.87,56.99,56.86,56.97,16076.0,51.6639,51.7729,51.6548,51.7547,16076.0
2021-03-02 12:05:00,56.99,57.02,56.9,56.94,21459.0,51.7729,51.8001,51.6911,51.7275,21459.0
2021-03-02 12:10:00,56.94,57.03,56.94,57.01,11340.0,51.7275,51.8092,51.7275,51.7911,11340.0
2021-03-02 12:15:00,57.03,57.11,57.02,57.1,11158.0,51.8092,51.8819,51.8001,51.8728,11158.0
2021-03-02 12:20:00,57.12,57.22,57.12,57.19,10842.0,51.891,51.9818,51.891,51.9546,10842.0
2021-03-02 12:25:00,57.17,57.19,57.11,57.13,8420.0,51.9364,51.9546,51.8819,51.9001,8420.0
2021-03-02 12:30:00,57.13,57.13,57.06,57.09,13758.0,51.9001,51.9001,51.8365,51.8637,13758.0
2021-03-02 12:35:00,57.1,57.18,57.1,57.17,8457.0,51.8728,51.9455,51.8728,51.9364,8457.0
2021-03-02 12:40:00,57.18,57.23,57.17,57.22,8377.0,51.9455,51.9909,51.9364,51.9818,8377.0
2021-03-02 12:45:00,57.21,57.22,57.15,57.16,9746.0,51.9727,51.9818,51.9182,51.9273,9746.0
2021-03-02 12:50:00,57.14,57.19,57.14,57.18,12809.0,51.9092,51.9546,51.9092,51.9455,12809.0
2021-03-02 12:55:00,57.18,57.18,57.14,57.16,5415.0,51.9455,51.9455,51.9092,51.9273,5415.0
2021-03-02 13:00:00,57.17,57.28,57.16,57.28,9970.0,51.9364,52.0363,51.9273,52.0363,9970.0
2021-03-02 13:05:00,57.29,57.32,57.27,57.27,7243.0,52.0454,52.0727,52.0273,52.0273,7243.0
2021-03-02 13:10:00,57.28,57.31,57.26,57.3,7990.0,52.0363,52.0636,52.0182,52.0545,7990.0
2021-03-02 13:15:00,57.3,57.31,57.24,57.24,8667.0,52.0545,52.0636,52.0,52.0,8667.0
2021-03-02 13:20:00,57.26,57.29,57.21,57.27,22193.0,52.0182,52.0454,51.9727,52.0273,22193.0
2021-03-02 13:25:00,57.28,57.32,57.23,57.29,24099.0,52.0363,52.0727,51.9909,52.0454,24099.0
2021-03-02 13:30:00,57.29,57.39,57.25,57.26,147051.0,52.0454,52.1363,52.0091,52.0182,147051.0
2021-03-02 13:35:00,57.26,57.26,57.18,57.25,28138.0,52.0182,52.0182,51.9455,52.0091,28138.0
2021-03-02 13:40:00,57.25,57.27,57.19,57.2,17093.0,52.0091,52.0273,51.9546,51.9637,17093.0
2021-03-02 13:45:00,57.2,57.26,57.17,57.22,12440.0,51.9637,52.0182,51.9364,51.9818,12440.0
2021-03-02 13:50:00,57.22,57.24,57.16,57.17,9814.0,51.9818,52.0,51.9273,51.9364,9814.0
2021-03-02 13:55:00,57.17,57.19,57.16,57.18,17929.0,51.9364,51.9546,51.9273,51.9455,17929.0
2021-03-02 14:00:00,57.19,57.32,57.19,57.31,21760.0,51.9546,52.0727,51.9546,52.0636,21760.0
2021-03-02 14:05:00,57.31,57.33,57.2,57.22,18458.0,52.0636,52.0818,51.9637,51.9818,18458.0
2021-03-02 14:10:00,57.23,57.24,57.2,57.23,21602.0,51.9909,52.0,51.9637,51.9909,21602.0
2021-03-02 14:15:00,57.22,57.26,57.22,57.25,29163.0,51.9818,52.0182,51.9818,52.0091,29163.0
2021-03-02 14:20:00,57.25,57.32,57.24,57.28,10851.0,52.0091,52.0727,52.0,52.0363,10851.0
2021-03-02 14:25:00,57.28,57.29,57.24,57.25,14625.0,52.0363,52.0454,52.0,52.0091,14625.0
2021-03-02 14:30:00,57.25,57.32,57.24,57.32,17594.0,52.0091,52.0727,52.0,52.0727,17594.0
2021-03-02 14:35:00,57.34,57.39,57.33,57.38,9216.0,52.0908,52.1363,52.0818,52.1272,9216.0
2021-03-02 14:40:00,57.39,57.43,57.37,57.4,9694.0,52.1363,52.1726,52.1181,52.1454,9694.0
2021-03-02 14:45:00,57.39,57.44,57.38,57.42,14312.0,52.1363,52.1817,52.1272,52.1635,14312.0
2021-03-02 14:50:00,57.43,57.48,57.39,57.45,13185.0,52.1726,52.218,52.1363,52.1908,13185.0
2021-03-02 14:55:00,57.45,57.48,57.43,57.44,15604.0,52.1908,52.218,52.1726,52.1817,15604.0
2021-03-02 15:00:00,57.46,57.47,57.43,57.47,17269.0,52.1999,52.2089,52.1726,52.2089,17269.0
2021-03-02 15:05:00,57.46,57.52,57.46,57.49,46097.0,52.1999,52.2544,52.1999,52.2271,46097.0
2021-03-02 15:10:00,57.5,57.5,57.44,57.44,20980.0,52.2362,52.2362,52.1817,52.1817,20980.0
2021-03-02 15:15:00,57.45,57.47,57.31,57.31,16106.0,52.1908,52.2089,52.0636,52.0636,16106.0
2021-03-02 15:20:00,57.32,57.38,57.31,57.38,21840.0,52.0727,52.1272,52.0636,52.1272,21840.0
2021-03-02 15:25:00,57.37,57.41,57.34,57.36,23973.0,52.1181,52.1544,52.0908,52.109,23973.0
2021-03-02 15:30:00,57.37,57.48,57.36,57.44,37963.0,52.1181,52.218,52.109,52.1817,37963.0
2021-03-02 15:35:00,57.44,57.46,57.41,57.44,56137.0,52.1817,52.1999,52.1544,52.1817,56137.0
2021-03-02 15:40:00,57.44,57.52,57.42,57.51,69498.0,52.1817,52.2544,52.1635,52.2453,69498.0
2021-03-02 15:45:00,57.51,57.54,57.45,57.48,63052.0,52.2453,52.2725,52.1908,52.218,63052.0
2021-03-02 15:50:00,57.47,57.55,57.46,57.5,121770.0,52.2089,52.2816,52.1999,52.2362,121770.0
2021-03-02 15:55:00,57.51,57.56,57.45,57.45,534764.0,52.2453,52.2907,52.1908,52.1908,534764.0
2021-03-03 09:30:00,57.49,57.7,57.2,57.6,60370.0,52.2271,52.4179,51.9637,52.327,60370.0
2021-03-03 09:35:00,57.65,57.69,57.48,57.57,25581.0,52.3725,52.4088,52.218,52.2998,25581.0
2021-03-03 09:40:00,57.59,57.68,57.43,57.47,12434.0,52.318,52.3997,52.1726,52.2089,12434.0
2021-03-03 09:45:00,57.44,57.59,57.26,57.53,21126.0,52.1817,52.318,52.0182,52.2635,21126.0
2021-03-03 09:50:00,57.54,57.72,57.54,57.58,20448.0,52.2725,52.4361,52.2725,52.3089,20448.0
2021-03-03 09:55:00,57.58,57.6,57.36,57.37,49944.0,52.3089,52.327,52.109,52.1181,49944.0
2021-03-03 10:00:00,57.37,57.49,57.28,57.46,74108.0,52.1181,52.2271,52.0363,52.1999,74108.0
2021-03-03 10:05:00,57.47,57.77,57.4,57.72,52975.0,52.2089,52.4815,52.1454,52.4361,52975.0
2021-03-03 10:10:00,57.72,57.72,57.49,57.53,142552.0,52.4361,52.4361,52.2271,52.2635,142552.0
2021-03-03 10:15:00,57.52,57.56,57.35,57.37,36394.0,52.2544,52.2907,52.0999,52.1181,36394.0
2021-03-03 10:20:00,57.38,57.61,57.35,57.61,24208.0,52.1272,52.3361,52.0999,52.3361,24208.0
2021-03-03 10:25:00,57.58,57.64,57.48,57.55,33022.0,52.3089,52.3634,52.218,52.2816,33022.0
2021-03-03 10:30:00,57.53,57.67,57.45,57.64,28594.0,52.2635,52.3906,52.1908,52.3634,28594.0
2021-03-03 10:35:00,57.63,57.71,57.61,57.7,20575.0,52.3543,52.427,52.3361,52.4179,20575.0
2021-03-03 10:40:00,57.67,57.74,57.62,57.73,20941.0,52.3906,52.4542,52.3452,52.4451,20941.0
2021-03-03 10:45:00,57.72,57.81,57.71,57.75,21919.0,52.4361,52.5178,52.427,52.4633,21919.0
2021-03-03 10:50:00,57.76,57.89,57.76,57.85,26059.0,52.4724,52.5905,52.4724,52.5542,26059.0
2021-03-03 10:55:00,57.85,57.97,57.8,57.84,27771.0,52.5542,52.6632,52.5087,52.5451,27771.0
2021-03-03 11:00:00,57.82,57.92,57.77,57.77,22506.0,52.5269,52.6178,52.4815,52.4815,22506.0
2021-03-03 11:05:00,57.78,57.87,57.77,57.77,21577.0,52.4906,52.5723,52.4815,52.4815,21577.0
2021-03-03 11:10:00,57.76,57.81,57.69,57.7,25921.0,52.4724,52.5178,52.4088,52.4179,25921.0
2021-03-03 11:15:00,57.7,57.89,57.64,57.89,20494.0,52.4179,52.5905,52.3634,52.5905,20494.0
2021-03-03 11:20:00,57.88,58.05,57.86,57.98,40311.0,52.5814,52.7359,52.5632,52.6723,40311.0
2021-03-03 11:25:00,57.97,58.07,57.97,58.06,23348.0,52.6632,52.754,52.6632,52.7449,23348.0
2021-03-03 11:30:00,58.06,58.06,57.95,57.99,29432.0,52.7449,52.7449,52.645,52.6813,29432.0
2021-03-03 11:35:00,57.98,58.01,57.9,57.92,31479.0,52.6723,52.6995,52.5996,52.6178,31479.0
2021-03-03 11:40:00,57.92,57.93,57.86,57.93,33428.0,52.6178,52.6268,52.5632,52.6268,33428.0
2021-03-03 11:45:00,57.94,57.99,57.92,57.98,18975.0,52.6359,52.6813,52.6178,52.6723,18975.0
2021-03-03 11:50:00,57.96,58.03,57.96,58.01,12748.0,52.6541,52.7177,52.6541,52.6995,12748.0
2021-03-03 11:55:00,58.01,58.06,57.97,57.98,20862.0,52.6995,52.7449,52.6632,52.6723,20862.0
2021-03-03 12:00:00,57.96,57.97,57.92,57.95,14711.0,52.6541,52.6632,52.6178,52.645,14711.0
2021-03-03 12:05:00,57.95,58.01,57.95,57.97,17303.0,52.645,52.6995,52.645,52.6632,17303.0
2021-03-03 12:10:00,57.96,58.0,57.91,57.94,20181.0,52.6541,52.6904,52.6087,52.6359,20181.0
2021-03-03 12:15:00,57.93,57.95,57.81,57.81,65908.0,52.6268,52.645,52.5178,52.5178,65908.0
2021-03-03 12:20:00,57.82,57.84,57.77,57.84,15952.0,52.5269,52.5451,52.4815,52.5451,15952.0
2021-03-03 12:25:00,57.83,57.84,57.78,57.83,14778.0,52.536,52.5451,52.4906,52.536,14778.0
2021-03-03 12:30:00,57.82,57.88,57.78,57.79,12463.0,52.5269,52.5814,52.4906,52.4997,12463.0
2021-03-03 12:35:00,57.8,57.85,57.79,57.85,12182.0,52.5087,52.5542,52.4997,52.5542,12182.0
2021-03-03 12:40:00,57.85,57.98,57.84,57.97,18997.0,52.5542,52.6723,52.5451,52.6632,18997.0
2021-03-03 12:45:00,57.96,58.0,57.92,57.99,16716.0,52.6541,52.6904,52.6178,52.6813,16716.0
2021-03-03 12:50:00,57.99,58.04,57.97,58.02,13065.0,52.6813,52.7268,52.6632,52.7086,13065.0
2021-03-03 12:55:00,58.02,58.03,57.92,57.93,10077.0,52.7086,52.7177,52.6178,52.6268,10077.0
2021-03-03 13:00:00,57.93,57.96,57.92,57.96,21208.0,52.6268,52.6541,52.6178,52.6541,21208.0
2021-03-03 13:05:00,57.95,58.02,57.94,57.97,21156.0,52.645,52.7086,52.6359,52.6632,21156.0
2021-03-03 13:10:00,57.97,58.03,57.97,58.03,12244.0,52.6632,52.7177,52.6632,52.7177,12244.0
2021-03-03 13:15:00,58.03,58.18,58.02,58.18,12037.0,52.7177,52.854,52.7086,52.854,12037.0
2021-03-03 13:20:00,58.21,58.23,58.14,58.14,93755.0,52.8812,52.8994,52.8176,52.8176,93755.0
2021-03-03 13:25:00,58.15,58.17,58.1,58.12,17823.0,52.8267,52.8449,52.7813,52.7994,17823.0
2021-03-03 13:30:00,58.1,58.1,57.97,58.03,22208.0,52.7813,52.7813,52.6632,52.7177,22208.0
2021-03-03 13:35:00,58.03,58.13,58.03,58.1,15768.0,52.7177,52.8085,52.7177,52.7813,15768.0
2021-03-03 13:40:00,58.1,58.1,58.05,58.05,15098.0,52.7813,52.7813,52.7359,52.7359,15098.0
2021-03-03 13:45:00,58.07,58.07,57.94,57.96,23002.0,52.754,52.754,52.6359,52.6541,23002.0
2021-03-03 13:50:00,57.96,58.04,57.96,58.0,26001.0,52.6541,52.7268,52.6541,52.6904,26001.0
2021-03-03 13:55:00,57.99,58.03,57.98,58.03,37312.0,52.6813,52.7177,52.6723,52.7177,37312.0
2021-03-03 14:00:00,58.05,58.08,57.92,57.93,41016.0,52.7359,52.7631,52.6178,52.6268,41016.0
2021-03-03 14:05:00,57.93,57.95,57.87,57.92,42121.0,52.6268,52.645,52.5723,52.6178,42121.0
2021-03-03 14:10:00,57.91,58.06,57.91,58.06,20366.0,52.6087,52.7449,52.6087,52.7449,20366.0
2021-03-03 14:15:00,58.06,58.06,57.92,58.0,29748.0,52.7449,52.7449,52.6178,52.6904,29748.0
2021-03-03 14:20:00,58.01,58.05,57.97,58.0,18329.0,52.6995,52.7359,52.6632,52.6904,18329.0
2021-03-03 14:25:00,57.99,58.03,57.93,57.99,22419.0,52.6813,52.7177,52.6268,52.6813,22419.0
2021-03-03 14:30:00,57.99,58.02,57.88,57.88,28788.0,52.6813,52.7086,52.5814,52.5814,28788.0
2021-03-03 14:35:00,57.89,58.02,57.84,58.01,20093.0,52.5905,52.7086,52.5451,52.6995,20093.0
2021-03-03 14:40:00,58.0,58.09,57.99,58.08,23976.0,52.6904,52.7722,52.6813,52.7631,23976.0
2021-03-03 14:45:00,58.08,58.09,57.96,58.0,31153.0,52.7631,52.7722,52.6541,52.6904,31153.0
2021-03-03 14:50:00,58.02,58.14,58.01,58.1,21849.0,52.7086,52.8176,52.6995,52.7813,21849.0
2021-03-03 14:55:00,58.1,58.14,58.08,58.14,20211.0,52.7813,52.8176,52.7631,52.8176,20211.0
2021-03-03 15:00:00,58.14,58.26,58.12,58.23,81915.0,52.8176,52.9266,52.7994,52.8994,81915.0
2021-03-03 15:05:00,58.22,58.26,58.16,58.18,67475.0,52.8903,52.9266,52.8358,52.854,67475.0
2021-03-03 15:10:00,58.19,58.3,58.19,58.19,27874.0,52.863,52.963,52.863,52.863,27874.0
2021-03-03 15:15:00,58.19,58.19,57.99,58.01,24457.0,52.863,52.863,52.6813,52.6995,24457.0
2021-03-03 15:20:00,58.02,58.03,57.95,57.96,68086.0,52.7086,52.7177,52.645,52.6541,68086.0
2021-03-03 15:25:00,57.99,58.06,57.96,58.05,75355.0,52.6813,52.7449,52.6541,52.7359,75355.0
2021-03-03 15:30:00,58.05,58.13,57.96,58.02,79276.0,52.7359,52.8085,52.6541,52.7086,79276.0
2021-03-03 15:35:00,58.02,58.12,58.0,58.03,73210.0,52.7086,52.7994,52.6904,52.7177,73210.0
2021-03-03 15:40:00,58.04,58.17,58.02,58.15,84265.0,52.7268,52.8449,52.7086,52.8267,84265.0
2021-03-03 15:45:00,58.15,58.3,58.11,58.12,117201.0,52.8267,52.963,52.7904,52.7994,117201.0
2021-03-03 15:50:00,58.11,58.11,57.85,57.87,155509.0,52.7904,52.7904,52.5542,52.5723,155509.0
2021-03-03 15:55:00,57.87,58.03,57.8,57.95,599748.0,52.5723,52.7177,52.5087,52.645,599748.0
2021-03-04 09:30:00,57.63,58.06,57.56,58.01,110109.0,52.3543,52.7449,52.2907,52.6995,110109.0
2021-03-04 09:35:00,58.01,58.21,57.91,58.08,74194.0,52.6995,52.8812,52.6087,52.7631,74194.0
2021-03-04 09:40:00,58.09,58.12,57.69,57.91,38921.0,52.7722,52.7994,52.4088,52.6087,38921.0
2021-03-04 09:45:00,57.92,58.02,57.73,57.76,35778.0,52.6178,52.7086,52.4451,52.4724,35778.0
2021-03-04 09:50:00,57.71,57.76,57.54,57.68,110096.0,52.427,52.4724,52.2725,52.3997,110096.0
2021-03-04 09:55:00,57.7,57.92,57.64,57.92,54930.0,52.4179,52.6178,52.3634,52.6178,54930.0
2021-03-04 10:00:00,57.93,57.93,57.61,57.65,71702.0,52.6268,52.6268,52.3361,52.3725,71702.0
2021-03-04 10:05:00,57.66,57.81,57.57,57.63,29218.0,52.3816,52.5178,52.2998,52.3543,29218.0
2021-03-04 10:10:00,57.61,57.61,57.34,57.48,69862.0,52.3361,52.3361,52.0908,52.218,69862.0
2021-03-04 10:15:00,57.5,57.51,57.39,57.43,81868.0,52.2362,52.2453,52.1363,52.1726,81868.0
2021-03-04 10:20:00,57.44,57.72,57.38,57.69,56111.0,52.1817,52.4361,52.1272,52.4088,56111.0
2021-03-04 10:25:00,57.69,57.75,57.63,57.75,33415.0,52.4088,52.4633,52.3543,52.4633,33415.0
2021-03-04 10:30:00,57.75,57.81,57.65,57.74,66719.0,52.4633,52.5178,52.3725,52.4542,66719.0
2021-03-04 10:35:00,57.73,57.77,57.67,57.7,28086.0,52.4451,52.4815,52.3906,52.4179,28086.0
2021-03-04 10:40:00,57.7,57.7,57.42,57.42,28823.0,52.4179,52.4179,52.1635,52.1635,28823.0
2021-03-04 10:45:00,57.43,57.45,57.3,57.31,22787.0,52.1726,52.1908,52.0545,52.0636,22787.0
2021-03-04 10:50:00,57.31,57.39,57.14,57.15,29288.0,52.0636,52.1363,51.9092,51.9182,29288.0
2021-03-04 10:55:00,57.16,57.26,57.09,57.16,21362.0,51.9273,52.0182,51.8637,51.9273,21362.0
2021-03-04 11:00:00,57.18,57.41,57.17,57.34,19601.0,51.9455,52.1544,51.9364,52.0908,19601.0
2021-03-04 11:05:00,57.35,57.37,57.22,57.24,43080.0,52.0999,52.1181,51.9818,52.0,43080.0
2021-03-04 11:10:00,57.28,57.3,57.12,57.14,24435.0,52.0363,52.0545,51.891,51.9092,24435.0
2021-03-04 11:15:00,57.12,57.16,57.04,57.1,20004.0,51.891,51.9273,51.8183,51.8728,20004.0
2021-03-04 11:20:00,57.09,57.21,57.08,57.2,29789.0,51.8637,51.9727,51.8546,51.9637,29789.0
2021-03-04 11:25:00,57.2,57.23,57.08,57.18,28844.0,51.9637,51.9909,51.8546,51.9455,28844.0
2021-03-04 11:30:00,57.18,57.37,57.18,57.28,37823.0,51.9455,52.1181,51.9455,52.0363,37823.0
2021-03-04 11:35:00,57.29,57.48,57.28,57.45,29173.0,52.0454,52.218,52.0363,52.1908,29173.0
2021-03-04 11:40:00,57.45,57.53,57.42,57.48,24046.0,52.1908,52.2635,52.1635,52.218,24046.0
2021-03-04 11:45:00,57.47,57.54,57.47,57.52,12738.0,52.2089,52.2725,52.2089,52.2544,12738.0
2021-03-04 11:50:00,57.53,57.6,57.52,57.58,17480.0,52.2635,52.327,52.2544,52.3089,17480.0
2021-03-04 11:55:00,57.58,57.65,57.54,57.58,46626.0,52.3089,52.3725,52.2725,52.3089,46626.0
2021-03-04 12:00:00,57.6,57.77,57.59,57.77,14521.0,52.327,52.4815,52.318,52.4815,14521.0
2021-03-04 12:05:00,57.76,57.94,57.71,57.94,59058.0,52.4724,52.6359,52.427,52.6359,59058.0
2021-03-04 12:10:00,57.91,57.91,57.71,57.76,16164.0,52.6087,52.6087,52.427,52.4724,16164.0
2021-03-04 12:15:00,57.75,57.98,57.74,57.82,33777.0,52.4633,52.6723,52.4542,52.5269,33777.0
2021-03-04 12:20:00,57.83,57.92,57.64,57.71,24571.0,52.536,52.6178,52.3634,52.427,24571.0
2021-03-04 12:25:00,57.7,57.72,57.59,57.67,27954.0,52.4179,52.4361,52.318,52.3906,27954.0
2021-03-04 12:30:00,57.68,57.68,57.52,57.58,35913.0,52.3997,52.3997,52.2544,52.3089,35913.0
2021-03-04 12:35:00,57.55,57.62,57.49,57.62,41209.0,52.2816,52.3452,52.2271,52.3452,41209.0
2021-03-04 12:40:00,57.61,57.67,57.51,57.54,15545.0,52.3361,52.3906,52.2453,52.2725,15545.0
2021-03-04 12:45:00,57.54,57.54,57.38,57.41,18896.0,52.2725,52.2725,52.1272,52.1544,18896.0
2021-03-04 12:50:00,57.4,57.46,57.17,57.21,21317.0,52.1454,52.1999,51.9364,51.9727,21317.0
2021-03-04 12:55:00,57.22,57.22,57.03,57.09,28495.0,51.9818,51.9818,51.8092,51.8637,28495.0
2021-03-04 13:00:00,57.07,57.25,57.05,57.24,24361.0,51.8456,52.0091,51.8274,52.0,24361.0
2021-03-04 13:05:00,57.24,57.25,56.97,57.05,52361.0,52.0,52.0091,51.7547,51.8274,52361.0
2021-03-04 13:10:00,57.04,57.08,56.87,56.9,32029.0,51.8183,51.8546,51.6639,51.6911,32029.0
2021-03-04 13:15:00,56.9,57.02,56.81,56.92,62916.0,51.6911,51.8001,51.6094,51.7093,62916.0
2021-03-04 13:20:00,56.86,56.93,56.72,56.84,59643.0,51.6548,51.7184,51.5276,51.6366,59643.0
2021-03-04 13:25:00,56.83,56.93,56.69,56.92,14792.0,51.6275,51.7184,51.5004,51.7093,14792.0
2021-03-04 13:30:00,56.91,56.91,56.49,56.55,69268.0,51.7002,51.7002,51.3187,51.3732,69268.0
2021-03-04 13:35:00,56.56,56.73,56.48,56.53,25705.0,51.3823,51.5367,51.3096,51.355,25705.0
2021-03-04 13:40:00,56.51,56.51,56.24,56.32,32140.0,51.3368,51.3368,51.0915,51.1642,32140.0
2021-03-04 13:45:00,56.28,56.3,56.11,56.17,42282.0,51.1279,51.1461,50.9734,51.028,42282.0
2021-03-04 13:50:00,56.15,56.16,55.83,55.95,27725.0,51.0098,51.0189,50.7191,50.8281,27725.0
2021-03-04 13:55:00,55.94,56.08,55.88,55.96,46237.0,50.819,50.9462,50.7645,50.8372,46237.0
2021-03-04 14:00:00,55.96,56.12,55.95,56.04,45265.0,50.8372,50.9825,50.8281,50.9099,45265.0
2021-03-04 14:05:00,56.04,56.34,56.02,56.3,25228.0,50.9099,51.1824,50.8917,51.1461,25228.0
2021-03-04 14:10:00,56.32,56.34,56.23,56.3,62994.0,51.1642,51.1824,51.0825,51.1461,62994.0
2021-03-04 14:15:00,56.27,56.35,56.18,56.34,33569.0,51.1188,51.1915,51.037,51.1824,33569.0
2021-03-04 14:20:00,56.35,56.45,56.32,56.45,17135.0,51.1915,51.2823,51.1642,51.2823,17135.0
2021-03-04 14:25:00,56.43,56.55,56.43,56.55,18522.0,51.2642,51.3732,51.2642,51.3732,18522.0
2021-03-04 14:30:00,56.53,56.54,56.32,56.32,38713.0,51.355,51.3641,51.1642,51.1642,38713.0
2021-03-04 14:35:00,56.33,56.4,56.24,56.32,18008.0,51.1733,51.2369,51.0915,51.1642,18008.0
2021-03-04 14:40:00,56.33,56.52,56.29,56.51,14263.0,51.1733,51.3459,51.137,51.3368,14263.0
2021-03-04 14:45:00,56.51,56.73,56.45,56.71,26608.0,51.3368,51.5367,51.2823,51.5185,26608.0
2021-03-04 14:50:00,56.73,56.74,56.61,56.72,27712.0,51.5367,51.5458,51.4277,51.5276,27712.0
2021-03-04 14:55:00,56.74,56.76,56.69,56.72,15007.0,51.5458,51.5639,51.5004,51.5276,15007.0
2021-03-04 15:00:00,56.72,56.77,56.6,56.62,67085.0,51.5276,51.573,51.4186,51.4368,67085.0
2021-03-04 15:05:00,56.62,56.8,56.62,56.7,25326.0,51.4368,51.6003,51.4368,51.5094,25326.0
2021-03-04 15:10:00,56.67,56.71,56.56,56.58,24717.0,51.4822,51.5185,51.3823,51.4004,24717.0
2021-03-04 15:15:00,56.57,56.61,56.48,56.57,17446.0,51.3913,51.4277,51.3096,51.3913,17446.0
2021-03-04 15:20:00,56.57,56.58,56.5,56.56,31458.0,51.3913,51.4004,51.3277,51.3823,31458.0
2021-03-04 15:25:00,56.55,56.76,56.55,56.73,31361.0,51.3732,51.5639,51.3732,51.5367,31361.0
2021-03-04 15:30:00,56.74,57.03,56.7,57.02,87091.0,51.5458,51.8092,51.5094,51.8001,87091.0
2021-03-04 15:35:00,57.01,57.12,56.96,56.99,76529.0,51.7911,51.891,51.7456,51.7729,76529.0
2021-03-04 15:40:00,56.98,57.16,56.98,57.09,91099.0,51.7638,51.9273,51.7638,51.8637,91099.0
2021-03-04 15:45:00,57.1,57.17,57.0,57.07,144946.0,51.8728,51.9364,51.782,51.8456,144946.0
2021-03-04 15:50:00,57.06,57.23,57.04,57.05,173786.0,51.8365,51.9909,51.8183,51.8274,173786.0
2021-03-04 15:55:00,57.05,57.36,56.98,57.28,517134.0,51.8274,52.109,51.7638,52.0363,517134.0
2021-03-05 09:30:00,57.8,57.84,57.49,57.63,113036.0,52.5087,52.5451,52.2271,52.3543,113036.0
2021-03-05 09:35:00,57.64,57.71,57.47,57.47,86318.0,52.3634,52.427,52.2089,52.2089,86318.0
2021-03-05 09:40:00,57.48,57.68,57.45,57.62,30943.0,52.218,52.3997,52.1908,52.3452,30943.0
2021-03-05 09:45:00,57.62,57.72,57.5,57.53,61727.0,52.3452,52.4361,52.2362,52.2635,61727.0
2021-03-05 09:50:00,57.54,57.6,57.38,57.4,21045.0,52.2725,52.327,52.1272,52.1454,21045.0
2021-03-05 09:55:00,57.42,57.62,57.28,57.62,22715.0,52.1635,52.3452,52.0363,52.3452,22715.0
2021-03-05 10:00:00,57.64,57.64,57.48,57.56,61156.0,52.3634,52.3634,52.218,52.2907,61156.0
2021-03-05 10:05:00,57.56,57.89,57.53,57.79,50449.0,52.2907,52.5905,52.2635,52.4997,50449.0
2021-03-05 10:10:00,57.77,57.8,57.44,57.49,30818.0,52.4815,52.5087,52.1817,52.2271,30818.0
2021-03-05 10:15:00,57.49,57.69,57.4,57.65,108283.0,52.2271,52.4088,52.1454,52.3725,108283.0
2021-03-05 10:20:00,57.69,57.72,57.47,57.52,23950.0,52.4088,52.4361,52.2089,52.2544,23950.0
2021-03-05 10:25:00,57.54,57.76,57.5,57.5,22094.0,52.2725,52.4724,52.2362,52.2362,22094.0
2021-03-05 10:30:00,57.53,57.63,57.51,57.57,21028.0,52.2635,52.3543,52.2453,52.2998,21028.0
2021-03-05 10:35:00,57.59,57.73,57.38,57.41,32665.0,52.318,52.4451,52.1272,52.1544,32665.0
2021-03-05 10:40:00,57.4,57.5,57.37,57.41,24109.0,52.1454,52.2362,52.1181,52.1544,24109.0
2021-03-05 10:45:00,57.34,57.69,57.33,57.65,18298.0,52.0908,52.4088,52.0818,52.3725,18298.0
2021-03-05 10:50:00,57.63,57.7,57.54,57.6,20204.0,52.3543,52.4179,52.2725,52.327,20204.0
2021-03-05 10:55:00,57.59,57.66,57.45,57.48,34929.0,52.318,52.3816,52.1908,52.218,34929.0
2021-03-05 11:00:00,57.52,57.52,57.36,57.4,34566.0,52.2544,52.2544,52.109,52.1454,34566.0
2021-03-05 11:05:00,57.39,57.47,57.32,57.38,26738.0,52.1363,52.2089,52.0727,52.1272,26738.0
2021-03-05 11:10:00,57.38,57.56,57.38,57.45,29966.0,52.1272,52.2907,52.1272,52.1908,29966.0
2021-03-05 11:15:00,57.46,57.52,57.28,57.4,59441.0,52.1999,52.2544,52.0363,52.1454,59441.0
2021-03-05 11:20:00,57.36,57.45,57.19,57.21,33295.0,52.109,52.1908,51.9546,51.9727,33295.0
2021-03-05 11:25:00,57.21,57.25,56.98,57.12,21867.0,51.9727,52.0091,51.7638,51.891,21867.0
2021-03-05 11:30:00,57.12,57.34,57.06,57.06,33817.0,51.891,52.0908,51.8365,51.8365,33817.0
2021-03-05 11:35:00,57.07,57.22,57.05,57.2,24835.0,51.8456,51.9818,51.8274,51.9637,24835.0
2021-03-05 11:40:00,57.2,57.23,56.97,57.17,28835.0,51.9637,51.9909,51.7547,51.9364,28835.0
2021-03-05 11:45:00,57.19,57.29,57.15,57.16,16495.0,51.9546,52.0454,51.9182,51.9273,16495.0
2021-03-05 11:50:00,57.15,57.27,57.08,57.08,10960.0,51.9182,52.0273,51.8546,51.8546,10960.0
2021-03-05 11:55:00,57.09,57.37,57.09,57.35,32610.0,51.8637,52.1181,51.8637,52.0999,32610.0
2021-03-05 12:00:00,57.33,57.49,57.29,57.35,10767.0,52.0818,52.2271,52.0454,52.0999,10767.0
2021-03-05 12:05:00,57.36,57.41,57.32,57.34,13073.0,52.109,52.1544,52.0727,52.0908,13073.0
2021-03-05 12:10:00,57.32,57.42,57.29,57.41,29435.0,52.0727,52.1635,52.0454,52.1544,29435.0
2021-03-05 12:15:00,57.4,57.56,57.39,57.52,11766.0,52.1454,52.2907,52.1363,52.2544,11766.0
2021-03-05 12:20:00,57.54,57.75,57.54,57.72,16915.0,52.2725,52.4633,52.2725,52.4361,16915.0
2021-03-05 12:25:00,57.7,57.76,57.64,57.72,27069.0,52.4179,52.4724,52.3634,52.4361,27069.0
2021-03-05 12:30:00,57.7,57.82,57.69,57.81,15556.0,52.4179,52.5269,52.4088,52.5178,15556.0
2021-03-05 12:35:00,57.81,57.82,57.71,57.74,15465.0,52.5178,52.5269,52.427,52.4542,15465.0
2021-03-05 12:40:00,57.74,57.74,57.67,57.72,13356.0,52.4542,52.4542,52.3906,52.4361,13356.0
2021-03-05 12:45:00,57.7,57.77,57.7,57.72,13520.0,52.4179,52.4815,52.4179,52.4361,13520.0
2021-03-05 12:50:00,57.74,57.75,57.65,57.69,22694.0,52.4542,52.4633,52.3725,52.4088,22694.0
2021-03-05 12:55:00,57.7,57.77,57.63,57.69,18501.0,52.4179,52.4815,52.3543,52.4088,18501.0
2021-03-05 13:00:00,57.7,57.78,57.59,57.64,17762.0,52.4179,52.4906,52.318,52.3634,17762.0
2021-03-05 13:05:00,57.64,57.78,57.62,57.75,14212.0,52.3634,52.4906,52.3452,52.4633,14212.0
2021-03-05 13:10:00,57.77,57.78,57.68,57.73,11681.0,52.4815,52.4906,52.3997,52.4451,11681.0
2021-03-05 13:15:00,57.73,57.91,57.68,57.9,17250.0,52.4451,52.6087,52.3997,52.5996,17250.0
2021-03-05 13:20:00,57.88,57.97,57.8,57.97,13842.0,52.5814,52.6632,52.5087,52.6632,13842.0
2021-03-05 13:25:00,57.98,58.01,57.92,57.99,15595.0,52.6723,52.6995,52.6178,52.6813,15595.0
2021-03-05 13:30:00,57.99,58.14,57.94,58.12,22651.0,52.6813,52.8176,52.6359,52.7994,22651.0
2021-03-05 13:35:00,58.11,58.22,58.1,58.19,14864.0,52.7904,52.8903,52.7813,52.863,14864.0
2021-03-05 13:40:00,58.19,58.25,58.15,58.16,22690.0,52.863,52.9175,52.8267,52.8358,22690.0
2021-03-05 13:45:00,58.16,58.32,58.15,58.3,24022.0,52.8358,52.9811,52.8267,52.963,24022.0
2021-03-05 13:50:00,58.29,58.36,58.09,58.14,17998.0,52.9539,53.0175,52.7722,52.8176,17998.0
2021-03-05 13:55:00,58.13,58.27,58.1,58.24,15102.0,52.8085,52.9357,52.7813,52.9085,15102.0
2021-03-05 14:00:00,58.27,58.3,58.18,58.21,20533.0,52.9357,52.963,52.854,52.8812,20533.0
2021-03-05 14:05:00,58.19,58.19,57.99,58.06,20782.0,52.863,52.863,52.6813,52.7449,20782.0
2021-03-05 14:10:00,58.07,58.19,58.07,58.17,29316.0,52.754,52.863,52.754,52.8449,29316.0
2021-03-05 14:15:00,58.18,58.24,58.09,58.13,16154.0,52.854,52.9085,52.7722,52.8085,16154.0
2021-03-05 14:20:00,58.16,58.25,58.14,58.25,10910.0,52.8358,52.9175,52.8176,52.9175,10910.0
2021-03-05 14:25:00,58.25,58.33,58.25,58.31,18471.0,52.9175,52.9902,52.9175,52.9721,18471.0
2021-03-05 14:30:00,58.32,58.49,58.32,58.39,32023.0,52.9811,53.1356,52.9811,53.0447,32023.0
2021-03-05 14:35:00,58.39,58.43,58.36,58.37,14885.0,53.0447,53.0811,53.0175,53.0266,14885.0
2021-03-05 14:40:00,58.37,58.41,58.34,58.35,27830.0,53.0266,53.0629,52.9993,53.0084,27830.0
2021-03-05 14:45:00,58.34,58.47,58.33,58.45,16100.0,52.9993,53.1174,52.9902,53.0992,16100.0
2021-03-05 14:50:00,58.46,58.54,58.43,58.54,18728.0,53.1083,53.181,53.0811,53.181,18728.0
2021-03-05 14:55:00,58.53,58.56,58.52,58.54,17274.0,53.1719,53.1992,53.1628,53.181,17274.0
2021-03-05 15:00:00,58.52,58.6,58.51,58.58,22206.0,53.1628,53.2355,53.1537,53.2173,22206.0
2021-03-05 15:05:00,58.57,58.59,58.48,58.53,28445.0,53.2082,53.2264,53.1265,53.1719,28445.0
2021-03-05 15:10:00,58.52,58.58,58.46,58.58,28177.0,53.1628,53.2173,53.1083,53.2173,28177.0
2021-03-05 15:15:00,58.59,58.67,58.55,58.62,52088.0,53.2264,53.2991,53.1901,53.2537,52088.0
2021-03-05 15:20:00,58.61,58.74,58.61,58.73,36376.0,53.2446,53.3627,53.2446,53.3536,36376.0
2021-03-05 15:25:00,58.73,58.84,58.72,58.82,46532.0,53.3536,53.4535,53.3445,53.4354,46532.0
2021-03-05 15:30:00,58.81,58.87,58.75,58.82,60400.0,53.4263,53.4808,53.3718,53.4354,60400.0
2021-03-05 15:35:00,58.83,59.03,58.83,59.01,104447.0,53.4444,53.6261,53.4444,53.608,104447.0
2021-03-05 15:40:00,59.01,59.03,58.92,59.02,150088.0,53.608,53.6261,53.5262,53.6171,150088.0
2021-03-05 15:45:00,59.02,59.12,58.9,59.08,125186.0,53.6171,53.7079,53.508,53.6716,125186.0
2021-03-05 15:50:00,59.09,59.3,59.01,59.28,242675.0,53.6806,53.8714,53.608,53.8533,242675.0
2021-03-05 15:55:00,59.27,59.31,59.09,59.2,631706.0,53.8442,53.8805,53.6806,53.7806,631706.0
2021-03-08 09:30:00,59.38,59.5,59.22,59.3,90366.0,53.9441,54.0531,53.7987,53.8714,90366.0
2021-03-08 09:35:00,59.28,59.45,59.01,59.4,41621.0,53.8533,54.0077,53.608,53.9623,41621.0
2021-03-08 09:40:00,59.39,59.5,59.24,59.5,24842.0,53.9532,54.0531,53.8169,54.0531,24842.0
2021-03-08 09:45:00,59.48,59.5,59.25,59.25,27992.0,54.0349,54.0531,53.826,53.826,27992.0
2021-03-08 09:50:00,59.27,59.47,59.26,59.42,52415.0,53.8442,54.0259,53.8351,53.9804,52415.0
2021-03-08 09:55:00,59.47,59.68,59.33,59.43,41762.0,54.0259,54.2166,53.8987,53.9895,41762.0
2021-03-08 10:00:00,59.39,59.71,59.39,59.65,37119.0,53.9532,54.2439,53.9532,54.1894,37119.0
2021-03-08 10:05:00,59.63,59.94,59.6,59.92,24044.0,54.1712,54.4528,54.144,54.4347,24044.0
2021-03-08 10:10:00,59.97,59.98,59.58,59.65,45017.0,54.4801,54.4892,54.1258,54.1894,45017.0
2021-03-08 10:15:00,59.66,59.74,59.64,59.71,71528.0,54.1985,54.2711,54.1803,54.2439,71528.0
2021-03-08 10:20:00,59.71,59.74,59.57,59.64,43821.0,54.2439,54.2711,54.1167,54.1803,43821.0
2021-03-08 10:25:00,59.63,59.74,59.6,59.68,98176.0,54.1712,54.2711,54.144,54.2166,98176.0
2021-03-08 10:30:00,59.68,59.71,59.63,59.63,95367.0,54.2166,54.2439,54.1712,54.1712,95367.0
2021-03-08 10:35:00,59.65,59.65,59.41,59.49,42594.0,54.1894,54.1894,53.9714,54.044,42594.0
2021-03-08 10:40:00,59.5,59.64,59.5,59.6,41369.0,54.0531,54.1803,54.0531,54.144,41369.0
2021-03-08 10:45:00,59.62,59.71,59.57,59.6,14554.0,54.1621,54.2439,54.1167,54.144,14554.0
2021-03-08 10:50:00,59.6,59.72,59.55,59.7,19184.0,54.144,54.253,54.0985,54.2348,19184.0
2021-03-08 10:55:00,59.71,59.93,59.69,59.87,79310.0,54.2439,54.4437,54.2257,54.3892,79310.0
2021-03-08 11:00:00,59.84,59.98,59.76,59.77,17092.0,54.362,54.4892,54.2893,54.2984,17092.0
2021-03-08 11:05:00,59.78,59.9,59.76,59.87,20498.0,54.3075,54.4165,54.2893,54.3892,20498.0
2021-03-08 11:10:00,59.89,59.97,59.78,59.96,29061.0,54.4074,54.4801,54.3075,54.471,29061.0
2021-03-08 11:15:00,59.97,60.15,59.95,60.07,73365.0,54.4801,54.6436,54.4619,54.5709,73365.0
2021-03-08 11:20:00,60.07,60.1,59.98,60.02,36132.0,54.5709,54.5982,54.4892,54.5255,36132.0
2021-03-08 11:25:00,60.01,60.1,59.98,60.08,38114.0,54.5164,54.5982,54.4892,54.58,38114.0
2021-03-08 11:30:00,60.08,60.08,59.89,60.01,26418.0,54.58,54.58,54.4074,54.5164,26418.0
2021-03-08 11:35:00,59.98,60.07,59.92,60.06,37026.0,54.4892,54.5709,54.4347,54.5618,37026.0
2021-03-08 11:40:00,60.08,60.19,60.05,60.13,33441.0,54.58,54.6799,54.5528,54.6254,33441.0
2021-03-08 11:45:00,60.11,60.22,60.09,60.2,25935.0,54.6073,54.7072,54.5891,54.689,25935.0
2021-03-08 11:50:00,60.2,60.21,60.06,60.1,34836.0,54.689,54.6981,54.5618,54.5982,34836.0
2021-03-08 11:55:00,60.09,60.17,60.04,60.05,24664.0,54.5891,54.6618,54.5437,54.5528,24664.0
2021-03-08 12:00:00,60.05,60.2,60.03,60.19,35494.0,54.5528,54.689,54.5346,54.6799,35494.0
2021-03-08 12:05:00,60.18,60.29,60.15,60.25,31473.0,54.6709,54.7708,54.6436,54.7345,31473.0
2021-03-08 12:10:00,60.26,60.33,60.24,60.3,40593.0,54.7435,54.8071,54.7254,54.7799,40593.0
2021-03-08 12:15:00,60.3,60.48,60.29,60.41,37353.0,54.7799,54.9434,54.7708,54.8798,37353.0
2021-03-08 12:20:00,60.41,60.68,60.41,60.66,43820.0,54.8798,55.1251,54.8798,55.1069,43820.0
2021-03-08 12:25:00,60.65,60.72,60.6,60.62,25140.0,55.0978,55.1614,55.0524,55.0706,25140.0
2021-03-08 12:30:00,60.63,60.72,60.57,60.65,42547.0,55.0797,55.1614,55.0252,55.0978,42547.0
2021-03-08 12:35:00,60.65,60.85,60.65,60.81,38396.0,55.0978,55.2795,55.0978,55.2432,38396.0
2021-03-08 12:40:00,60.82,60.94,60.82,60.82,41980.0,55.2523,55.3613,55.2523,55.2523,41980.0
2021-03-08 12:45:00,60.83,60.91,60.77,60.78,26442.0,55.2614,55.334,55.2069,55.2159,26442.0
2021-03-08 12:50:00,60.78,60.79,60.7,60.79,25750.0,55.2159,55.225,55.1433,55.225,25750.0
2021-03-08 12:55:00,60.77,60.81,60.68,60.76,25529.0,55.2069,55.2432,55.1251,55.1978,25529.0
2021-03-08 13:00:00,60.76,60.88,60.76,60.85,19601.0,55.1978,55.3068,55.1978,55.2795,19601.0
2021-03-08 13:05:00,60.83,60.93,60.83,60.87,17145.0,55.2614,55.3522,55.2614,55.2977,17145.0
2021-03-08 13:10:00,60.88,60.89,60.77,60.83,19423.0,55.3068,55.3159,55.2069,55.2614,19423.0
2021-03-08 13:15:00,60.83,60.93,60.83,60.84,21591.0,55.2614,55.3522,55.2614,55.2704,21591.0
2021-03-08 13:20:00,60.85,60.89,60.84,60.89,10142.0,55.2795,55.3159,55.2704,55.3159,10142.0
2021-03-08 13:25:00,60.9,60.91,60.81,60.81,60311.0,55.325,55.334,55.2432,55.2432,60311.0
2021-03-08 13:30:00,60.82,60.82,60.66,60.66,15860.0,55.2523,55.2523,55.1069,55.1069,15860.0
2021-03-08 13:35:00,60.64,60.7,60.62,60.67,25312.0,55.0888,55.1433,55.0706,55.116,25312.0
2021-03-08 13:40:00,60.67,60.74,60.66,60.68,23446.0,55.116,55.1796,55.1069,55.1251,23446.0
2021-03-08 13:45:00,60.65,60.65,60.54,60.57,35229.0,55.0978,55.0978,54.9979,55.0252,35229.0
2021-03-08 13:50:00,60.58,60.58,60.37,60.48,96305.0,55.0342,55.0342,54.8435,54.9434,96305.0
2021-03-08 13:55:00,60.47,60.49,60.35,60.37,23927.0,54.9343,54.9525,54.8253,54.8435,23927.0
2021-03-08 14:00:00,60.36,60.48,60.35,60.48,24801.0,54.8344,54.9434,54.8253,54.9434,24801.0
2021-03-08 14:05:00,60.47,60.53,60.43,60.47,37430.0,54.9343,54.9888,54.898,54.9343,37430.0
2021-03-08 14:10:00,60.47,60.52,60.4,60.43,39587.0,54.9343,54.9797,54.8707,54.898,39587.0
2021-03-08 14:15:00,60.44,60.54,60.4,60.46,22847.0,54.9071,54.9979,54.8707,54.9252,22847.0
2021-03-08 14:20:00,60.45,60.49,60.4,60.48,15619.0,54.9161,54.9525,54.8707,54.9434,15619.0
2021-03-08 14:25:00,60.49,60.62,60.49,60.57,13550.0,54.9525,55.0706,54.9525,55.0252,13550.0
2021-03-08 14:30:00,60.57,60.62,60.5,60.51,30633.0,55.0252,55.0706,54.9616,54.9707,30633.0
2021-03-08 14:35:00,60.51,60.58,60.44,60.44,21026.0,54.9707,55.0342,54.9071,54.9071,21026.0
2021-03-08 14:40:00,60.45,60.5,60.37,60.39,26355.0,54.9161,54.9616,54.8435,54.8616,26355.0
2021-03-08 14:45:00,60.38,60.41,60.31,60.41,17540.0,54.8526,54.8798,54.789,54.8798,17540.0
2021-03-08 14:50:00,60.42,60.5,60.41,60.47,24785.0,54.8889,54.9616,54.8798,54.9343,24785.0
2021-03-08 14:55:00,60.47,60.55,60.47,60.55,21607.0,54.9343,55.007,54.9343,55.007,21607.0
2021-03-08 15:00:00,60.54,60.54,60.36,60.39,32139.0,54.9979,54.9979,54.8344,54.8616,32139.0
2021-03-08 15:05:00,60.38,60.47,60.37,60.43,29658.0,54.8526,54.9343,54.8435,54.898,29658.0
2021-03-08 15:10:00,60.43,60.48,60.38,60.43,44388.0,54.898,54.9434,54.8526,54.898,44388.0
2021-03-08 15:15:00,60.42,60.45,60.29,60.3,32637.0,54.8889,54.9161,54.7708,54.7799,32637.0
2021-03-08 15:20:00,60.31,60.44,60.29,60.43,28704.0,54.789,54.9071,54.7708,54.898,28704.0
2021-03-08 15:25:00,60.43,60.47,60.39,60.42,36411.0,54.898,54.9343,54.8616,54.8889,36411.0
2021-03-08 15:30:00,60.42,60.61,60.42,60.53,53420.0,54.8889,55.0615,54.8889,54.9888,53420.0
2021-03-08 15:35:00,60.52,60.58,60.47,60.47,58243.0,54.9797,55.0342,54.9343,54.9343,58243.0
2021-03-08 15:40:00,60.48,60.5,60.37,60.42,61265.0,54.9434,54.9616,54.8435,54.8889,61265.0
2021-03-08 15:45:00,60.42,60.47,60.32,60.42,67186.0,54.8889,54.9343,54.798,54.8889,67186.0
2021-03-08 15:50:00,60.41,60.41,60.24,60.26,104158.0,54.8798,54.8798,54.7254,54.7435,104158.0
2021-03-08 15:55:00,60.27,60.27,60.14,60.22,337067.0,54.7526,54.7526,54.6345,54.7072,337067.0
2021-03-09 09:30:00,60.08,60.3,59.62,59.75,65901.0,54.58,54.7799,54.1621,54.2802,65901.0
2021-03-09 09:35:00,59.7,59.86,59.64,59.85,18836.0,54.2348,54.3802,54.1803,54.3711,18836.0
2021-03-09 09:40:00,59.84,59.84,59.5,59.78,24930.0,54.362,54.362,54.0531,54.3075,24930.0
2021-03-09 09:45:00,59.79,59.95,59.78,59.89,31172.0,54.3166,54.4619,54.3075,54.4074,31172.0
2021-03-09 09:50:00,59.89,60.04,59.88,59.94,40917.0,54.4074,54.5437,54.3983,54.4528,40917.0
2021-03-09 09:55:00,59.96,60.02,59.87,59.88,27288.0,54.471,54.5255,54.3892,54.3983,27288.0
2021-03-09 10:00:00,59.88,59.96,59.7,59.7,100624.0,54.3983,54.471,54.2348,54.2348,100624.0
2021-03-09 10:05:00,59.71,59.81,59.68,59.72,32406.0,54.2439,54.3347,54.2166,54.253,32406.0
2021-03-09 10:10:00,59.7,59.8,59.31,59.32,112570.0,54.2348,54.3256,53.8805,53.8896,112570.0
2021-03-09 10:15:00,59.33,59.59,59.32,59.5,61421.0,53.8987,54.1349,53.8896,54.0531,61421.0
2021-03-09 10:20:00,59.5,59.59,59.36,59.36,61042.0,54.0531,54.1349,53.9259,53.9259,61042.0
2021-03-09 10:25:00,59.37,59.65,59.35,59.59,65867.0,53.935,54.1894,53.9168,54.1349,65867.0
2021-03-09 10:30:00,59.61,59.71,59.61,59.71,30087.0,54.153,54.2439,54.153,54.2439,30087.0
2021-03-09 10:35:00,59.7,59.7,59.62,59.7,24511.0,54.2348,54.2348,54.1621,54.2348,24511.0
2021-03-09 10:40:00,59.69,59.75,59.61,59.68,47806.0,54.2257,54.2802,54.153,54.2166,47806.0
2021-03-09 10:45:00,59.68,59.76,59.68,59.74,57021.0,54.2166,54.2893,54.2166,54.2711,57021.0
2021-03-09 10:50:00,59.74,60.03,59.73,59.97,44609.0,54.2711,54.5346,54.2621,54.4801,44609.0
2021-03-09 10:55:00,59.98,60.06,59.94,59.94,38242.0,54.4892,54.5618,54.4528,54.4528,38242.0
2021-03-09 11:00:00,59.93,60.09,59.9,59.97,33394.0,54.4437,54.5891,54.4165,54.4801,33394.0
2021-03-09 11:05:00,59.99,60.07,59.96,60.0,18140.0,54.4983,54.5709,54.471,54.5073,18140.0
2021-03-09 11:10:00,59.99,60.03,59.95,59.98,22148.0,54.4983,54.5346,54.4619,54.4892,22148.0
2021-03-09 11:15:00,59.98,59.98,59.91,59.91,22780.0,54.4892,54.4892,54.4256,54.4256,22780.0
2021-03-09 11:20:00,59.91,59.91,59.76,59.78,15429.0,54.4256,54.4256,54.2893,54.3075,15429.0
2021-03-09 11:25:00,59.78,59.9,59.78,59.82,28870.0,54.3075,54.4165,54.3075,54.3438,28870.0
2021-03-09 11:30:00,59.82,59.84,59.74,59.81,48639.0,54.3438,54.362,54.2711,54.3347,48639.0
2021-03-09 11:35:00,59.83,59.84,59.78,59.84,24769.0,54.3529,54.362,54.3075,54.362,24769.0
2021-03-09 11:40:00,59.85,59.9,59.82,59.87,18485.0,54.3711,54.4165,54.3438,54.3892,18485.0
2021-03-09 11:45:00,59.87,59.87,59.78,59.79,15120.0,54.3892,54.3892,54.3075,54.3166,15120.0
2021-03-09 11:50:00,59.79,59.84,59.77,59.81,16697.0,54.3166,54.362,54.2984,54.3347,16697.0
2021-03-09 11:55:00,59.8,59.94,59.8,59.91,18403.0,54.3256,54.4528,54.3256,54.4256,18403.0
2021-03-09 12:00:00,59.91,59.91,59.85,59.89,12184.0,54.4256,54.4256,54.3711,54.4074,12184.0
2021-03-09 12:05:00,59.88,59.88,59.82,59.82,15418.0,54.3983,54.3983,54.3438,54.3438,15418.0
2021-03-09 12:10:00,59.82,59.89,59.79,59.84,16856.0,54.3438,54.4074,54.3166,54.362,16856.0
2021-03-09 12:15:00,59.84,59.87,59.77,59.79,14380.0,54.362,54.3892,54.2984,54.3166,14380.0
2021-03-09 12:20:00,59.76,59.78,59.71,59.71,12986.0,54.2893,54.3075,54.2439,54.2439,12986.0
2021-03-09 12:25:00,59.7,59.74,59.64,59.68,12558.0,54.2348,54.2711,54.1803,54.2166,12558.0
2021-03-09 12:30:00,59.69,59.82,59.69,59.8,21630.0,54.2257,54.3438,54.2257,54.3256,21630.0
2021-03-09 12:35:00,59.8,59.82,59.75,59.75,20731.0,54.3256,54.3438,54.2802,54.2802,20731.0
2021-03-09 12:40:00,59.74,59.75,59.65,59.65,15231.0,54.2711,54.2802,54.1894,54.1894,15231.0
2021-03-09 12:45:00,59.64,59.65,59.48,59.48,22158.0,54.1803,54.1894,54.0349,54.0349,22158.0
2021-03-09 12:50:00,59.47,59.58,59.47,59.58,23113.0,54.0259,54.1258,54.0259,54.1258,23113.0
2021-03-09 12:55:00,59.59,59.64,59.52,59.53,19966.0,54.1349,54.1803,54.0713,54.0804,19966.0
2021-03-09 13:00:00,59.57,59.64,59.53,59.61,13314.0,54.1167,54.1803,54.0804,54.153,13314.0
2021-03-09 13:05:00,59.61,59.62,59.57,59.6,14241.0,54.153,54.1621,54.1167,54.144,14241.0
2021-03-09 13:10:00,59.61,59.61,59.54,59.58,15626.0,54.153,54.153,54.0895,54.1258,15626.0
2021-03-09 13:15:00,59.58,59.58,59.33,59.4,39655.0,54.1258,54.1258,53.8987,53.9623,39655.0
2021-03-09 13:20:00,59.41,59.51,59.41,59.51,20185.0,53.9714,54.0622,53.9714,54.0622,20185.0
2021-03-09 13:25:00,59.5,59.55,59.43,59.55,16038.0,54.0531,54.0985,53.9895,54.0985,16038.0
2021-03-09 13:30:00,59.54,59.58,59.5,59.54,12837.0,54.0895,54.1258,54.0531,54.0895,12837.0
2021-03-09 13:35:00,59.54,59.61,59.53,59.61,21442.0,54.0895,54.153,54.0804,54.153,21442.0
2021-03-09 13:40:00,59.61,59.75,59.6,59.72,28497.0,54.153,54.2802,54.144,54.253,28497.0
2021-03-09 13:45:00,59.72,59.77,59.7,59.74,9128.0,54.253,54.2984,54.2348,54.2711,9128.0
2021-03-09 13:50:00,59.74,59.8,59.7,59.79,11885.0,54.2711,54.3256,54.2348,54.3166,11885.0
2021-03-09 13:55:00,59.79,59.87,59.77,59.81,17486.0,54.3166,54.3892,54.2984,54.3347,17486.0
2021-03-09 14:00:00,59.82,59.92,59.82,59.92,22300.0,54.3438,54.4347,54.3438,54.4347,22300.0
2021-03-09 14:05:00,59.93,59.98,59.9,59.92,20838.0,54.4437,54.4892,54.4165,54.4347,20838.0
2021-03-09 14:10:00,59.93,59.96,59.89,59.94,17258.0,54.4437,54.471,54.4074,54.4528,17258.0
2021-03-09 14:15:00,59.93,59.93,59.87,59.89,12252.0,54.4437,54.4437,54.3892,54.4074,12252.0
2021-03-09 14:20:00,59.88,59.93,59.86,59.87,13569.0,54.3983,54.4437,54.3802,54.3892,13569.0
2021-03-09 14:25:00,59.84,59.87,59.78,59.85,13565.0,54.362,54.3892,54.3075,54.3711,13565.0
2021-03-09 14:30:00,59.86,59.98,59.84,59.98,29791.0,54.3802,54.4892,54.362,54.4892,29791.0
2021-03-09 14:35:00,59.98,60.04,59.97,60.03,16878.0,54.4892,54.5437,54.4801,54.5346,16878.0
2021-03-09 14:40:00,60.03,60.08,59.94,59.97,30220.0,54.5346,54.58,54.4528,54.4801,30220.0
2021-03-09 14:45:00,59.98,60.0,59.78,59.78,16927.0,54.4892,54.5073,54.3075,54.3075,16927.0
2021-03-09 14:50:00,59.78,59.85,59.73,59.74,18461.0,54.3075,54.3711,54.2621,54.2711,18461.0
2021-03-09 14:55:00,59.76,59.8,59.69,59.71,45165.0,54.2893,54.3256,54.2257,54.2439,45165.0
2021-03-09 15:00:00,59.71,59.83,59.71,59.83,33155.0,54.2439,54.3529,54.2439,54.3529,33155.0
2021-03-09 15:05:00,59.84,59.85,59.76,59.81,22588.0,54.362,54.3711,54.2893,54.3347,22588.0
2021-03-09 15:10:00,59.81,59.9,59.8,59.83,22785.0,54.3347,54.4165,54.3256,54.3529,22785.0
2021-03-09 15:15:00,59.84,59.84,59.77,59.79,21227.0,54.362,54.362,54.2984,54.3166,21227.0
2021-03-09 15:20:00,59.78,59.78,59.7,59.71,20405.0,54.3075,54.3075,54.2348,54.2439,20405.0
2021-03-09 15:25:00,59.71,59.74,59.67,59.68,18862.0,54.2439,54.2711,54.2076,54.2166,18862.0
2021-03-09 15:30:00,59.68,59.68,59.62,59.66,27608.0,54.2166,54.2166,54.1621,54.1985,27608.0
2021-03-09 15:35:00,59.66,59.68,59.54,59.6,64189.0,54.1985,54.2166,54.0895,54.144,64189.0
2021-03-09 15:40:00,59.6,59.63,59.41,59.45,94389.0,54.144,54.1712,53.9714,54.0077,94389.0
2021-03-09 15:45:00,59.44,59.47,59.37,59.46,63776.0,53.9986,54.0259,53.935,54.0168,63776.0
2021-03-09 15:50:00,59.44,59.45,59.26,59.43,110698.0,53.9986,54.0077,53.8351,53.9895,110698.0
2021-03-09 15:55:00,59.42,59.43,59.21,59.21,178893.0,53.9804,53.9895,53.7897,53.7897,178893.0
2021-03-10 09:30:00,59.25,59.35,59.09,59.22,67397.0,53.826,53.9168,53.6806,53.7987,67397.0
2021-03-10 09:35:00,59.17,59.38,59.01,59.27,112139.0,53.7533,53.9441,53.608,53.8442,112139.0
2021-03-10 09:40:00,59.28,59.5,59.27,59.45,29850.0,53.8533,54.0531,53.8442,54.0077,29850.0
2021-03-10 09:45:00,59.47,59.48,59.08,59.12,82662.0,54.0259,54.0349,53.6716,53.7079,82662.0
2021-03-10 09:50:00,59.13,59.18,58.96,59.08,55996.0,53.717,53.7624,53.5625,53.6716,55996.0
2021-03-10 09:55:00,59.08,59.35,59.08,59.35,33527.0,53.6716,53.9168,53.6716,53.9168,33527.0
2021-03-10 10:00:00,59.35,59.46,59.28,59.31,37103.0,53.9168,54.0168,53.8533,53.8805,37103.0
2021-03-10 10:05:00,59.32,59.32,59.16,59.3,21527.0,53.8896,53.8896,53.7442,53.8714,21527.0
2021-03-10 10:10:00,59.3,59.3,58.99,59.02,42383.0,53.8714,53.8714,53.5898,53.6171,42383.0
2021-03-10 10:15:00,59.03,59.3,59.01,59.28,26976.0,53.6261,53.8714,53.608,53.8533,26976.0
2021-03-10 10:20:00,59.26,59.32,59.22,59.26,26652.0,53.8351,53.8896,53.7987,53.8351,26652.0
2021-03-10 10:25:00,59.26,59.32,59.2,59.23,23531.0,53.8351,53.8896,53.7806,53.8078,23531.0
2021-03-10 10:30:00,59.23,59.4,59.19,59.4,103519.0,53.8078,53.9623,53.7715,53.9623,103519.0
2021-03-10 10:35:00,59.43,59.67,59.42,59.58,58634.0,53.9895,54.2076,53.9804,54.1258,58634.0
2021-03-10 10:40:00,59.57,59.57,59.46,59.53,9824.0,54.1167,54.1167,54.0168,54.0804,9824.0
2021-03-10 10:45:00,59.51,59.6,59.48,59.53,21269.0,54.0622,54.144,54.0349,54.0804,21269.0
2021-03-10 10:50:00,59.53,59.56,59.46,59.54,34834.0,54.0804,54.1076,54.0168,54.0895,34834.0
2021-03-10 10:55:00,59.56,59.65,59.52,59.59,58043.0,54.1076,54.1894,54.0713,54.1349,58043.0
2021-03-10 11:00:00,59.59,59.79,59.57,59.77,95427.0,54.1349,54.3166,54.1167,54.2984,95427.0
2021-03-10 11:05:00,59.73,59.8,59.66,59.8,39684.0,54.2621,54.3256,54.1985,54.3256,39684.0
2021-03-10 11:10:00,59.78,59.93,59.78,59.93,43712.0,54.3075,54.4437,54.3075,54.4437,43712.0
2021-03-10 11:15:00,59.94,59.96,59.85,59.88,13226.0,54.4528,54.471,54.3711,54.3983,13226.0
2021-03-10 11:20:00,59.89,59.91,59.82,59.84,14218.0,54.4074,54.4256,54.3438,54.362,14218.0
2021-03-10 11:25:00,59.86,59.96,59.86,59.9,14040.0,54.3802,54.471,54.3802,54.4165,14040.0
2021-03-10 11:30:00,59.91,60.11,59.89,60.11,83656.0,54.4256,54.6073,54.4074,54.6073,83656.0
2021-03-10 11:35:00,60.12,60.12,60.04,60.06,16273.0,54.6164,54.6164,54.5437,54.5618,16273.0
2021-03-10 11:40:00,60.07,60.07,59.9,59.95,13597.0,54.5709,54.5709,54.4165,54.4619,13597.0
2021-03-10 11:45:00,59.96,60.0,59.92,60.0,13565.0,54.471,54.5073,54.4347,54.5073,13565.0
2021-03-10 11:50:00,60.0,60.03,59.91,59.91,10156.0,54.5073,54.5346,54.4256,54.4256,10156.0
2021-03-10 11:55:00,59.92,59.93,59.84,59.87,13318.0,54.4347,54.4437,54.362,54.3892,13318.0
2021-03-10 12:00:00,59.86,59.9,59.81,59.89,34419.0,54.3802,54.4165,54.3347,54.4074,34419.0
2021-03-10 12:05:00,59.9,59.91,59.84,59.86,16143.0,54.4165,54.4256,54.362,54.3802,16143.0
2021-03-10 12:10:00,59.87,59.89,59.84,59.89,23888.0,54.3892,54.4074,54.362,54.4074,23888.0
2021-03-10 12:15:00,59.88,59.93,59.86,59.88,26608.0,54.3983,54.4437,54.3802,54.3983,26608.0
2021-03-10 12:20:00,59.88,59.9,59.83,59.89,25025.0,54.3983,54.4165,54.3529,54.4074,25025.0
2021-03-10 12:25:00,59.91,59.98,59.88,59.96,55345.0,54.4256,54.4892,54.3983,54.471,55345.0
2021-03-10 12:30:00,59.95,60.03,59.93,59.97,75404.0,54.4619,54.5346,54.4437,54.4801,75404.0
2021-03-10 12:35:00,59.97,60.0,59.9,59.93,76223.0,54.4801,54.5073,54.4165,54.4437,76223.0
2021-03-10 12:40:00,59.93,59.98,59.92,59.97,26262.0,54.4437,54.4892,54.4347,54.4801,26262.0
2021-03-10 12:45:00,59.97,60.03,59.95,59.95,26546.0,54.4801,54.5346,54.4619,54.4619,26546.0
2021-03-10 12:50:00,59.95,59.99,59.88,59.97,25666.0,54.4619,54.4983,54.3983,54.4801,25666.0
2021-03-10 12:55:00,59.96,59.97,59.9,59.93,20041.0,54.471,54.4801,54.4165,54.4437,20041.0
2021-03-10 13:00:00,59.91,59.94,59.83,59.92,25826.0,54.4256,54.4528,54.3529,54.4347,25826.0
2021-03-10 13:05:00,59.92,59.99,59.89,59.99,35054.0,54.4347,54.4983,54.4074,54.4983,35054.0
2021-03-10 13:10:00,60.0,60.01,59.95,60.0,25384.0,54.5073,54.5164,54.4619,54.5073,25384.0
2021-03-10 13:15:00,60.01,60.02,59.95,59.99,20488.0,54.5164,54.5255,54.4619,54.4983,20488.0
2021-03-10 13:20:00,60.0,60.05,59.99,60.04,32497.0,54.5073,54.5528,54.4983,54.5437,32497.0
2021-03-10 13:25:00,60.04,60.12,60.02,60.06,48950.0,54.5437,54.6164,54.5255,54.5618,48950.0
2021-03-10 13:30:00,60.08,60.08,59.98,60.01,46777.0,54.58,54.58,54.4892,54.5164,46777.0
2021-03-10 13:35:00,60.02,60.21,60.0,60.21,15077.0,54.5255,54.6981,54.5073,54.6981,15077.0
2021-03-10 13:40:00,60.2,60.28,60.16,60.28,16950.0,54.689,54.7617,54.6527,54.7617,16950.0
2021-03-10 13:45:00,60.28,60.41,60.25,60.41,13520.0,54.7617,54.8798,54.7345,54.8798,13520.0
2021-03-10 13:50:00,60.4,60.46,60.36,60.45,12688.0,54.8707,54.9252,54.8344,54.9161,12688.0
2021-03-10 13:55:00,60.46,60.49,60.41,60.42,9619.0,54.9252,54.9525,54.8798,54.8889,9619.0
2021-03-10 14:00:00,60.38,60.42,60.34,60.42,10620.0,54.8526,54.8889,54.8162,54.8889,10620.0
2021-03-10 14:05:00,60.43,60.43,60.32,60.33,11011.0,54.898,54.898,54.798,54.8071,11011.0
2021-03-10 14:10:00,60.34,60.45,60.34,60.43,34028.0,54.8162,54.9161,54.8162,54.898,34028.0
2021-03-10 14:15:00,60.42,60.45,60.4,60.44,28342.0,54.8889,54.9161,54.8707,54.9071,28342.0
2021-03-10 14:20:00,60.44,60.45,60.31,60.37,32909.0,54.9071,54.9161,54.789,54.8435,32909.0
2021-03-10 14:25:00,60.39,60.5,60.39,60.48,45447.0,54.8616,54.9616,54.8616,54.9434,45447.0
2021-03-10 14:30:00,60.46,60.54,60.43,60.53,53306.0,54.9252,54.9979,54.898,54.9888,53306.0
2021-03-10 14:35:00,60.52,60.52,60.43,60.48,72708.0,54.9797,54.9797,54.898,54.9434,72708.0
2021-03-10 14:40:00,60.48,60.52,60.44,60.48,24021.0,54.9434,54.9797,54.9071,54.9434,24021.0
2021-03-10 14:45:00,60.48,60.52,60.4,60.52,18514.0,54.9434,54.9797,54.8707,54.9797,18514.0
2021-03-10 14:50:00,60.49,60.55,60.47,60.48,16055.0,54.9525,55.007,54.9343,54.9434,16055.0
2021-03-10 14:55:00,60.46,60.47,60.41,60.42,33995.0,54.9252,54.9343,54.8798,54.8889,33995.0
2021-03-10 15:00:00,60.42,60.45,60.28,60.29,54738.0,54.8889,54.9161,54.7617,54.7708,54738.0
2021-03-10 15:05:00,60.29,60.37,60.24,60.28,69838.0,54.7708,54.8435,54.7254,54.7617,69838.0
2021-03-10 15:10:00,60.29,60.3,60.24,60.27,51071.0,54.7708,54.7799,54.7254,54.7526,51071.0
2021-03-10 15:15:00,60.29,60.33,60.24,60.32,64311.0,54.7708,54.8071,54.7254,54.798,64311.0
2021-03-10 15:20:00,60.33,60.35,60.28,60.32,44884.0,54.8071,54.8253,54.7617,54.798,44884.0
2021-03-10 15:25:00,60.31,60.33,60.25,60.27,61827.0,54.789,54.8071,54.7345,54.7526,61827.0
2021-03-10 15:30:00,60.27,60.27,60.16,60.19,23927.0,54.7526,54.7526,54.6527,54.6799,23927.0
2021-03-10 15:35:00,60.19,60.26,60.19,60.24,25726.0,54.6799,54.7435,54.6799,54.7254,25726.0
2021-03-10 15:40:00,60.23,60.26,60.21,60.25,32037.0,54.7163,54.7435,54.6981,54.7345,32037.0
2021-03-10 15:45:00,60.25,60.33,60.23,60.33,83077.0,54.7345,54.8071,54.7163,54.8071,83077.0
2021-03-10 15:50:00,60.33,60.33,60.23,60.23,70424.0,54.8071,54.8071,54.7163,54.7163,70424.0
2021-03-10 15:55:00,60.23,60.25,60.2,60.22,98307.0,54.7163,54.7345,54.689,54.7072,98307.0
2021-03-11 09:30:00,60.46,60.74,60.21,60.34,93545.0,54.9252,55.1796,54.6981,54.8162,93545.0
2021-03-11 09:35:00,60.36,60.89,60.33,60.86,162452.0,54.8344,55.3159,54.8071,55.2886,162452.0
2021-03-11 09:40:00,60.85,60.98,60.5,60.51,42086.0,55.2795,55.3976,54.9616,54.9707,42086.0
2021-03-11 09:45:00,60.52,60.55,60.22,60.32,75617.0,54.9797,55.007,54.7072,54.798,75617.0
2021-03-11 09:50:00,60.28,60.61,60.2,60.51,85039.0,54.7617,55.0615,54.689,54.9707,85039.0
2021-03-11 09:55:00,60.54,60.76,60.5,60.68,41196.0,54.9979,55.1978,54.9616,55.1251,41196.0
2021-03-11 10:00:00,60.64,60.79,60.61,60.64,42561.0,55.0888,55.225,55.0615,55.0888,42561.0
2021-03-11 10:05:00,60.64,60.79,60.64,60.77,46225.0,55.0888,55.225,55.0888,55.2069,46225.0
2021-03-11 10:10:00,60.78,60.92,60.75,60.89,17818.0,55.2159,55.3431,55.1887,55.3159,17818.0
2021-03-11 10:15:00,60.9,60.93,60.7,60.83,101389.0,55.325,55.3522,55.1433,55.2614,101389.0
2021-03-11 10:20:00,60.81,60.91,60.81,60.84,60548.0,55.2432,55.334,55.2432,55.2704,60548.0
2021-03-11 10:25:00,60.85,60.86,60.76,60.82,82646.0,55.2795,55.2886,55.1978,55.2523,82646.0
2021-03-11 10:30:00,60.83,61.01,60.79,60.94,164299.0,55.2614,55.4249,55.225,55.3613,164299.0
2021-03-11 10:35:00,60.94,60.94,60.8,60.86,30027.0,55.3613,55.3613,55.2341,55.2886,30027.0
2021-03-11 10:40:00,60.84,60.92,60.83,60.87,47742.0,55.2704,55.3431,55.2614,55.2977,47742.0
2021-03-11 10:45:00,60.87,60.96,60.81,60.82,56222.0,55.2977,55.3795,55.2432,55.2523,56222.0
2021-03-11 10:50:00,60.82,60.92,60.82,60.88,43183.0,55.2523,55.3431,55.2523,55.3068,43183.0
2021-03-11 10:55:00,60.89,60.97,60.85,60.85,71711.0,55.3159,55.3885,55.2795,55.2795,71711.0
2021-03-11 11:00:00,60.88,61.09,60.87,61.04,58763.0,55.3068,55.4976,55.2977,55.4521,58763.0
2021-03-11 11:05:00,61.04,61.16,61.02,61.12,51264.0,55.4521,55.5611,55.434,55.5248,51264.0
2021-03-11 11:10:00,61.11,61.22,61.08,61.19,139076.0,55.5157,55.6157,55.4885,55.5884,139076.0
2021-03-11 11:15:00,61.2,61.3,61.12,61.29,104924.0,55.5975,55.6883,55.5248,55.6792,104924.0
2021-03-11 11:20:00,61.3,61.41,61.28,61.31,42406.0,55.6883,55.7883,55.6702,55.6974,42406.0
2021-03-11 11:25:00,61.32,61.4,61.14,61.14,17674.0,55.7065,55.7792,55.543,55.543,17674.0
2021-03-11 11:30:00,61.11,61.23,61.08,61.11,50554.0,55.5157,55.6247,55.4885,55.5157,50554.0
2021-03-11 11:35:00,61.1,61.15,60.99,61.08,18178.0,55.5066,55.5521,55.4067,55.4885,18178.0
2021-03-11 11:40:00,61.08,61.09,61.02,61.04,15251.0,55.4885,55.4976,55.434,55.4521,15251.0
2021-03-11 11:45:00,61.04,61.07,60.98,61.01,20948.0,55.4521,55.4794,55.3976,55.4249,20948.0
2021-03-11 11:50:00,61.02,61.09,60.97,60.98,292483.0,55.434,55.4976,55.3885,55.3976,292483.0
2021-03-11 11:55:00,60.97,61.03,60.8,60.83,540165.0,55.3885,55.443,55.2341,55.2614,540165.0
2021-03-11 12:00:00,60.83,60.94,60.83,60.86,17109.0,55.2614,55.3613,55.2614,55.2886,17109.0
2021-03-11 12:05:00,60.86,60.9,60.76,60.9,24907.0,55.2886,55.325,55.1978,55.325,24907.0
2021-03-11 12:10:00,60.91,60.93,60.86,60.9,16398.0,55.334,55.3522,55.2886,55.325,16398.0
2021-03-11 12:15:00,60.88,60.92,60.86,60.87,19283.0,55.3068,55.3431,55.2886,55.2977,19283.0
2021-03-11 12:20:00,60.87,60.95,60.86,60.92,19666.0,55.2977,55.3704,55.2886,55.3431,19666.0
2021-03-11 12:25:00,60.94,60.98,60.88,60.91,19954.0,55.3613,55.3976,55.3068,55.334,19954.0
2021-03-11 12:30:00,60.92,61.11,60.92,61.08,22468.0,55.3431,55.5157,55.3431,55.4885,22468.0
2021-03-11 12:35:00,61.07,61.16,61.07,61.11,12965.0,55.4794,55.5611,55.4794,55.5157,12965.0
2021-03-11 12:40:00,61.11,61.13,61.05,61.1,29865.0,55.5157,55.5339,55.4612,55.5066,29865.0
2021-03-11 12:45:00,61.1,61.2,61.1,61.17,14684.0,55.5066,55.5975,55.5066,55.5702,14684.0
2021-03-11 12:50:00,61.17,61.19,61.1,61.16,15055.0,55.5702,55.5884,55.5066,55.5611,15055.0
2021-03-11 12:55:00,61.15,61.25,61.12,61.24,9666.0,55.5521,55.6429,55.5248,55.6338,9666.0
2021-03-11 13:00:00,61.23,61.26,61.15,61.26,57103.0,55.6247,55.652,55.5521,55.652,57103.0
2021-03-11 13:05:00,61.27,61.27,60.99,61.08,48529.0,55.6611,55.6611,55.4067,55.4885,48529.0
2021-03-11 13:10:00,61.09,61.15,61.07,61.13,16289.0,55.4976,55.5521,55.4794,55.5339,16289.0
2021-03-11 13:15:00,61.14,61.2,61.12,61.17,15357.0,55.543,55.5975,55.5248,55.5702,15357.0
2021-03-11 13:20:00,61.17,61.22,61.14,61.15,12772.0,55.5702,55.6157,55.543,55.5521,12772.0
2021-03-11 13:25:00,61.15,61.16,61.08,61.09,14396.0,55.5521,55.5611,55.4885,55.4976,14396.0
2021-03-11 13:30:00,61.09,61.12,61.08,61.09,16721.0,55.4976,55.5248,55.4885,55.4976,16721.0
2021-03-11 13:35:00,61.08,61.08,61.02,61.03,12177.0,55.4885,55.4885,55.434,55.443,12177.0
2021-03-11 13:40:00,61.04,61.09,61.01,61.01,16108.0,55.4521,55.4976,55.4249,55.4249,16108.0
2021-03-11 13:45:00,61.02,61.15,61.0,61.15,10976.0,55.434,55.5521,55.4158,55.5521,10976.0
2021-03-11 13:50:00,61.15,61.28,61.11,61.21,60762.0,55.5521,55.6702,55.5157,55.6066,60762.0
2021-03-11 13:55:00,61.19,61.25,61.12,61.16,45465.0,55.5884,55.6429,55.5248,55.5611,45465.0
2021-03-11 14:00:00,61.16,61.21,61.07,61.19,22312.0,55.5611,55.6066,55.4794,55.5884,22312.0
2021-03-11 14:05:00,61.18,61.26,61.18,61.24,18388.0,55.5793,55.652,55.5793,55.6338,18388.0
2021-03-11 14:10:00,61.24,61.33,61.23,61.3,19621.0,55.6338,55.7156,55.6247,55.6883,19621.0
2021-03-11 14:15:00,61.31,61.32,61.23,61.25,20782.0,55.6974,55.7065,55.6247,55.6429,20782.0
2021-03-11 14:20:00,61.27,61.3,61.23,61.25,19866.0,55.6611,55.6883,55.6247,55.6429,19866.0
2021-03-11 14:25:00,61.25,61.25,61.09,61.09,19980.0,55.6429,55.6429,55.4976,55.4976,19980.0
2021-03-11 14:30:00,61.08,61.11,61.04,61.07,27400.0,55.4885,55.5157,55.4521,55.4794,27400.0
2021-03-11 14:35:00,61.08,61.16,61.04,61.08,27131.0,55.4885,55.5611,55.4521,55.4885,27131.0
2021-03-11 14:40:00,61.08,61.16,61.06,61.07,19688.0,55.4885,55.5611,55.4703,55.4794,19688.0
2021-03-11 14:45:00,61.08,61.11,61.0,61.0,19982.0,55.4885,55.5157,55.4158,55.4158,19982.0
2021-03-11 14:50:00,61.0,61.02,60.93,60.96,25591.0,55.4158,55.434,55.3522,55.3795,25591.0
2021-03-11 14:55:00,60.95,61.0,60.93,60.98,17856.0,55.3704,55.4158,55.3522,55.3976,17856.0
2021-03-11 15:00:00,60.97,60.99,60.91,60.96,14943.0,55.3885,55.4067,55.334,55.3795,14943.0
2021-03-11 15:05:00,60.97,61.01,60.96,60.99,47093.0,55.3885,55.4249,55.3795,55.4067,47093.0
2021-03-11 15:10:00,60.98,61.04,60.97,61.0,21594.0,55.3976,55.4521,55.3885,55.4158,21594.0
2021-03-11 15:15:00,61.0,61.02,60.96,61.01,23746.0,55.4158,55.434,55.3795,55.4249,23746.0
2021-03-11 15:20:00,61.0,61.06,60.99,61.06,15844.0,55.4158,55.4703,55.4067,55.4703,15844.0
2021-03-11 15:25:00,61.06,61.06,60.92,60.97,62957.0,55.4703,55.4703,55.3431,55.3885,62957.0
2021-03-11 15:30:00,60.98,60.99,60.85,60.9,31993.0,55.3976,55.4067,55.2795,55.325,31993.0
2021-03-11 15:35:00,60.9,60.97,60.87,60.97,67667.0,55.325,55.3885,55.2977,55.3885,67667.0
2021-03-11 15:40:00,60.97,61.07,60.96,61.05,101936.0,55.3885,55.4794,55.3795,55.4612,101936.0
2021-03-11 15:45:00,61.05,61.1,60.91,60.91,82632.0,55.4612,55.5066,55.334,55.334,82632.0
2021-03-11 15:50:00,60.9,61.07,60.89,61.0,164087.0,55.325,55.4794,55.3159,55.4158,164087.0
2021-03-11 15:55:00,60.99,61.14,60.96,61.09,470071.0,55.4067,55.543,55.3795,55.4976,470071.0
2021-03-12 09:30:00,61.08,61.35,61.0,61.17,64347.0,55.4885,55.7338,55.4158,55.5702,64347.0
2021-03-12 09:35:00,61.13,61.31,61.12,61.24,22451.0,55.5339,55.6974,55.5248,55.6338,22451.0
2021-03-12 09:40:00,61.23,61.33,61.1,61.25,14916.0,55.6247,55.7156,55.5066,55.6429,14916.0
2021-03-12 09:45:00,61.25,61.25,61.03,61.06,14357.0,55.6429,55.6429,55.443,55.4703,14357.0
2021-03-12 09:50:00,61.05,61.06,60.97,61.03,15017.0,55.4612,55.4703,55.3885,55.443,15017.0
2021-03-12 09:55:00,61.03,61.09,60.89,60.93,36432.0,55.443,55.4976,55.3159,55.3522,36432.0
2021-03-12 10:00:00,60.94,61.15,60.94,61.08,79254.0,55.3613,55.5521,55.3613,55.4885,79254.0
2021-03-12 10:05:00,61.08,61.23,61.05,61.23,23275.0,55.4885,55.6247,55.4612,55.6247,23275.0
2021-03-12 10:10:00,61.2,61.27,61.09,61.13,23553.0,55.5975,55.6611,55.4976,55.5339,23553.0
2021-03-12 10:15:00,61.15,61.15,61.02,61.11,26065.0,55.5521,55.5521,55.434,55.5157,26065.0
2021-03-12 10:20:00,61.11,61.11,60.89,60.92,15906.0,55.5157,55.5157,55.3159,55.3431,15906.0
2021-03-12 10:25:00,60.86,61.21,60.84,61.15,496148.0,55.2886,55.6066,55.2704,55.5521,496148.0
2021-03-12 10:30:00,61.13,61.36,61.09,61.33,25402.0,55.5339,55.7428,55.4976,55.7156,25402.0
2021-03-12 10:35:00,61.34,61.52,61.31,61.48,17780.0,55.7247,55.8882,55.6974,55.8519,17780.0
2021-03-12 10:40:00,61.46,61.48,61.31,61.4,28061.0,55.8337,55.8519,55.6974,55.7792,28061.0
2021-03-12 10:45:00,61.39,61.41,61.32,61.41,16482.0,55.7701,55.7883,55.7065,55.7883,16482.0
2021-03-12 10:50:00,61.42,61.51,61.4,61.42,11876.0,55.7973,55.8791,55.7792,55.7973,11876.0
2021-03-12 10:55:00,61.42,61.48,61.4,61.47,16087.0,55.7973,55.8519,55.7792,55.8428,16087.0
2021-03-12 11:00:00,61.48,61.57,61.37,61.37,29644.0,55.8519,55.9336,55.7519,55.7519,29644.0
2021-03-12 11:05:00,61.39,61.43,61.31,61.32,21752.0,55.7701,55.8064,55.6974,55.7065,21752.0
2021-03-12 11:10:00,61.33,61.36,61.18,61.19,20168.0,55.7156,55.7428,55.5793,55.5884,20168.0
2021-03-12 11:15:00,61.18,61.25,61.16,61.16,15250.0,55.5793,55.6429,55.5611,55.5611,15250.0
2021-03-12 11:20:00,61.16,61.25,61.12,61.14,22761.0,55.5611,55.6429,55.5248,55.543,22761.0
2021-03-12 11:25:00,61.13,61.14,61.01,61.06,25387.0,55.5339,55.543,55.4249,55.4703,25387.0
2021-03-12 11:30:00,61.04,61.1,61.02,61.1,26589.0,55.4521,55.5066,55.434,55.5066,26589.0
2021-03-12 11:35:00,61.11,61.15,61.08,61.08,14086.0,55.5157,55.5521,55.4885,55.4885,14086.0
2021-03-12 11:40:00,61.08,61.19,61.04,61.14,12684.0,55.4885,55.5884,55.4521,55.543,12684.0
2021-03-12 11:45:00,61.14,61.2,61.11,61.18,11062.0,55.543,55.5975,55.5157,55.5793,11062.0
2021-03-12 11:50:00,61.18,61.26,61.18,61.21,13294.0,55.5793,55.652,55.5793,55.6066,13294.0
2021-03-12 11:55:00,61.2,61.28,61.2,61.26,49397.0,55.5975,55.6702,55.5975,55.652,49397.0
2021-03-12 12:00:00,61.27,61.33,61.24,61.28,15191.0,55.6611,55.7156,55.6338,55.6702,15191.0
2021-03-12 12:05:00,61.28,61.36,61.27,61.34,10981.0,55.6702,55.7428,55.6611,55.7247,10981.0
2021-03-12 12:10:00,61.33,61.35,61.27,61.31,17497.0,55.7156,55.7338,55.6611,55.6974,17497.0
2021-03-12 12:15:00,61.32,61.39,61.32,61.39,7914.0,55.7065,55.7701,55.7065,55.7701,7914.0
2021-03-12 12:20:00,61.4,61.41,61.36,61.38,11454.0,55.7792,55.7883,55.7428,55.761,11454.0
2021-03-12 12:25:00,61.38,61.4,61.34,61.37,8979.0,55.761,55.7792,55.7247,55.7519,8979.0
2021-03-12 12:30:00,61.37,61.43,61.35,61.35,13244.0,55.7519,55.8064,55.7338,55.7338,13244.0
2021-03-12 12:35:00,61.34,61.5,61.34,61.46,200574.0,55.7247,55.87,55.7247,55.8337,200574.0
2021-03-12 12:40:00,61.48,61.58,61.39,61.55,28642.0,55.8519,55.9427,55.7701,55.9154,28642.0
2021-03-12 12:45:00,61.54,61.62,61.54,61.59,28617.0,55.9064,55.979,55.9064,55.9518,28617.0
2021-03-12 12:50:00,61.59,61.59,61.47,61.47,8630.0,55.9518,55.9518,55.8428,55.8428,8630.0
2021-03-12 12:55:00,61.46,61.53,61.44,61.5,28416.0,55.8337,55.8973,55.8155,55.87,28416.0
2021-03-12 13:00:00,61.49,61.5,61.46,61.49,10843.0,55.8609,55.87,55.8337,55.8609,10843.0
2021-03-12 13:05:00,61.5,61.55,61.49,61.52,29360.0,55.87,55.9154,55.8609,55.8882,29360.0
2021-03-12 13:10:00,61.51,61.53,61.48,61.53,10826.0,55.8791,55.8973,55.8519,55.8973,10826.0
2021-03-12 13:15:00,61.52,61.54,61.48,61.52,14181.0,55.8882,55.9064,55.8519,55.8882,14181.0
2021-03-12 13:20:00,61.52,61.52,61.41,61.44,17016.0,55.8882,55.8882,55.7883,55.8155,17016.0
2021-03-12 13:25:00,61.44,61.44,61.4,61.4,13035.0,55.8155,55.8155,55.7792,55.7792,13035.0
2021-03-12 13:30:00,61.4,61.41,61.31,61.34,22550.0,55.7792,55.7883,55.6974,55.7247,22550.0
2021-03-12 13:35:00,61.33,61.4,61.28,61.39,81183.0,55.7156,55.7792,55.6702,55.7701,81183.0
2021-03-12 13:40:00,61.38,61.5,61.37,61.46,14458.0,55.761,55.87,55.7519,55.8337,14458.0
2021-03-12 13:45:00,61.45,61.46,61.34,61.38,27816.0,55.8246,55.8337,55.7247,55.761,27816.0
2021-03-12 13:50:00,61.39,61.45,61.36,61.39,122339.0,55.7701,55.8246,55.7428,55.7701,122339.0
2021-03-12 13:55:00,61.38,61.46,61.38,61.41,12271.0,55.761,55.8337,55.761,55.7883,12271.0
2021-03-12 14:00:00,61.41,61.47,61.39,61.39,20335.0,55.7883,55.8428,55.7701,55.7701,20335.0
2021-03-12 14:05:00,61.39,61.44,61.36,61.42,18479.0,55.7701,55.8155,55.7428,55.7973,18479.0
2021-03-12 14:10:00,61.4,61.44,61.38,61.42,26057.0,55.7792,55.8155,55.761,55.7973,26057.0
2021-03-12 14:15:00,61.41,61.44,61.39,61.42,20186.0,55.7883,55.8155,55.7701,55.7973,20186.0
2021-03-12 14:20:00,61.42,61.44,61.41,61.42,23501.0,55.7973,55.8155,55.7883,55.7973,23501.0
2021-03-12 14:25:00,61.42,61.44,61.38,61.41,16023.0,55.7973,55.8155,55.761,55.7883,16023.0
2021-03-12 14:30:00,61.41,61.45,61.39,61.44,23083.0,55.7883,55.8246,55.7701,55.8155,23083.0
2021-03-12 14:35:00,61.44,61.44,61.39,61.41,13977.0,55.8155,55.8155,55.7701,55.7883,13977.0
2021-03-12 14:40:00,61.41,61.44,61.4,61.43,23086.0,55.7883,55.8155,55.7792,55.8064,23086.0
2021-03-12 14:45:00,61.43,61.58,61.42,61.54,140362.0,55.8064,55.9427,55.7973,55.9064,140362.0
2021-03-12 14:50:00,61.53,61.58,61.52,61.52,20308.0,55.8973,55.9427,55.8882,55.8882,20308.0
2021-03-12 14:55:00,61.51,61.59,61.5,61.58,14728.0,55.8791,55.9518,55.87,55.9427,14728.0
2021-03-12 15:00:00,61.58,61.62,61.55,61.57,24826.0,55.9427,55.979,55.9154,55.9336,24826.0
2021-03-12 15:05:00,61.56,61.58,61.48,61.5,22656.0,55.9245,55.9427,55.8519,55.87,22656.0
2021-03-12 15:10:00,61.5,61.53,61.48,61.5,27003.0,55.87,55.8973,55.8519,55.87,27003.0
2021-03-12 15:15:00,61.5,61.62,61.5,61.6,19872.0,55.87,55.979,55.87,55.9609,19872.0
2021-03-12 15:20:00,61.61,61.68,61.59,61.68,33470.0,55.97,56.0335,55.9518,56.0335,33470.0
2021-03-12 15:25:00,61.68,61.68,61.63,61.64,47804.0,56.0335,56.0335,55.9881,55.9972,47804.0
2021-03-12 15:30:00,61.65,61.71,61.63,61.64,49072.0,56.0063,56.0608,55.9881,55.9972,49072.0
2021-03-12 15:35:00,61.64,61.68,61.6,61.67,69107.0,55.9972,56.0335,55.9609,56.0245,69107.0
2021-03-12 15:40:00,61.67,61.78,61.64,61.77,76013.0,56.0245,56.1244,55.9972,56.1153,76013.0
2021-03-12 15:45:00,61.77,61.8,61.69,61.71,76838.0,56.1153,56.1426,56.0426,56.0608,76838.0
2021-03-12 15:50:00,61.71,61.71,61.59,61.63,132047.0,56.0608,56.0608,55.9518,55.9881,132047.0
2021-03-12 15:55:00,61.63,61.91,61.62,61.88,657335.0,55.9881,56.2425,55.979,56.2152,657335.0
2021-03-15 09:30:00,61.52,61.93,61.5,61.63,142521.0,55.8882,56.2607,55.87,55.9881,142521.0
2021-03-15 09:35:00,61.64,61.79,61.54,61.59,32020.0,55.9972,56.1335,55.9064,55.9518,32020.0
2021-03-15 09:40:00,61.57,61.57,61.46,61.53,33082.0,55.9336,55.9336,55.8337,55.8973,33082.0
2021-03-15 09:45:00,61.52,61.59,61.32,61.32,25729.0,55.8882,55.9518,55.7065,55.7065,25729.0
2021-03-15 09:50:00,61.32,61.4,61.24,61.29,21387.0,55.7065,55.7792,55.6338,55.6792,21387.0
2021-03-15 09:55:00,61.28,61.4,61.28,61.32,14835.0,55.6702,55.7792,55.6702,55.7065,14835.0
2021-03-15 10:00:00,61.32,61.32,61.06,61.1,79586.0,55.7065,55.7065,55.4703,55.5066,79586.0
2021-03-15 10:05:00,61.1,61.15,61.04,61.08,33012.0,55.5066,55.5521,55.4521,55.4885,33012.0
2021-03-15 10:10:00,61.07,61.29,61.05,61.25,26294.0,55.4794,55.6792,55.4612,55.6429,26294.0
2021-03-15 10:15:00,61.24,61.36,61.19,61.31,21933.0,55.6338,55.7428,55.5884,55.6974,21933.0
2021-03-15 10:20:00,61.3,61.41,61.25,61.41,18695.0,55.6883,55.7883,55.6429,55.7883,18695.0
2021-03-15 10:25:00,61.41,61.44,61.33,61.37,22589.0,55.7883,55.8155,55.7156,55.7519,22589.0
2021-03-15 10:30:00,61.39,61.47,61.37,61.4,26015.0,55.7701,55.8428,55.7519,55.7792,26015.0
2021-03-15 10:35:00,61.4,61.45,61.35,61.35,26895.0,55.7792,55.8246,55.7338,55.7338,26895.0
2021-03-15 10:40:00,61.33,61.35,61.2,61.21,15638.0,55.7156,55.7338,55.5975,55.6066,15638.0
2021-03-15 10:45:00,61.2,61.21,61.03,61.06,39118.0,55.5975,55.6066,55.443,55.4703,39118.0
2021-03-15 10:50:00,61.08,61.19,61.05,61.14,25617.0,55.4885,55.5884,55.4612,55.543,25617.0
2021-03-15 10:55:00,61.13,61.17,61.06,61.1,44816.0,55.5339,55.5702,55.4703,55.5066,44816.0
2021-03-15 11:00:00,61.08,61.12,61.04,61.12,70639.0,55.4885,55.5248,55.4521,55.5248,70639.0
2021-03-15 11:05:00,61.11,61.14,60.97,60.98,39020.0,55.5157,55.543,55.3885,55.3976,39020.0
2021-03-15 11:10:00,60.98,61.0,60.83,60.93,17790.0,55.3976,55.4158,55.2614,55.3522,17790.0
2021-03-15 11:15:00,60.95,61.07,60.94,61.0,19389.0,55.3704,55.4794,55.3613,55.4158,19389.0
2021-03-15 11:20:00,61.0,61.01,60.93,61.0,20038.0,55.4158,55.4249,55.3522,55.4158,20038.0
2021-03-15 11:25:00,61.02,61.03,60.84,60.94,21466.0,55.434,55.443,55.2704,55.3613,21466.0
2021-03-15 11:30:00,60.97,60.99,60.77,60.81,18275.0,55.3885,55.4067,55.2069,55.2432,18275.0
2021-03-15 11:35:00,60.83,60.87,60.72,60.72,11750.0,55.2614,55.2977,55.1614,55.1614,11750.0
2021-03-15 11:40:00,60.72,60.91,60.72,60.85,15771.0,55.1614,55.334,55.1614,55.2795,15771.0
2021-03-15 11:45:00,60.87,60.91,60.83,60.85,17788.0,55.2977,55.334,55.2614,55.2795,17788.0
2021-03-15 11:50:00,60.86,60.98,60.84,60.97,13067.0,55.2886,55.3976,55.2704,55.3885,13067.0
2021-03-15 11:55:00,60.97,61.02,60.96,60.98,15373.0,55.3885,55.434,55.3795,55.3976,15373.0
2021-03-15 12:00:00,60.97,61.11,60.96,61.11,12749.0,55.3885,55.5157,55.3795,55.5157,12749.0
2021-03-15 12:05:00,61.12,61.17,61.08,61.16,16086.0,55.5248,55.5702,55.4885,55.5611,16086.0
2021-03-15 12:10:00,61.16,61.23,61.13,61.13,13199.0,55.5611,55.6247,55.5339,55.5339,13199.0
2021-03-15 12:15:00,61.13,61.22,61.12,61.21,19206.0,55.5339,55.6157,55.5248,55.6066,19206.0
2021-03-15 12:20:00,61.21,61.3,61.21,61.28,29774.0,55.6066,55.6883,55.6066,55.6702,29774.0
2021-03-15 12:25:00,61.27,61.36,61.25,61.34,28253.0,55.6611,55.7428,55.6429,55.7247,28253.0
2021-03-15 12:30:00,61.35,61.4,61.33,61.35,24372.0,55.7338,55.7792,55.7156,55.7338,24372.0
2021-03-15 12:35:00,61.35,61.37,61.22,61.32,12040.0,55.7338,55.7519,55.6157,55.7065,12040.0
2021-03-15 12:40:00,61.33,61.41,61.32,61.39,17773.0,55.7156,55.7883,55.7065,55.7701,17773.0
2021-03-15 12:45:00,61.38,61.56,61.38,61.55,23953.0,55.761,55.9245,55.761,55.9154,23953.0
2021-03-15 12:50:00,61.55,61.68,61.55,61.63,44887.0,55.9154,56.0335,55.9154,55.9881,44887.0
2021-03-15 12:55:00,61.63,61.63,61.43,61.51,26291.0,55.9881,55.9881,55.8064,55.8791,26291.0
2021-03-15 13:00:00,61.51,61.53,61.46,61.46,21189.0,55.8791,55.8973,55.8337,55.8337,21189.0
2021-03-15 13:05:00,61.43,61.45,61.38,61.43,14986.0,55.8064,55.8246,55.761,55.8064,14986.0
2021-03-15 13:10:00,61.44,61.49,61.34,61.45,70574.0,55.8155,55.8609,55.7247,55.8246,70574.0
2021-03-15 13:15:00,61.45,61.45,61.37,61.4,20911.0,55.8246,55.8246,55.7519,55.7792,20911.0
2021-03-15 13:20:00,61.41,61.48,61.4,61.47,22531.0,55.7883,55.8519,55.7792,55.8428,22531.0
2021-03-15 13:25:00,61.45,61.55,61.43,61.54,23440.0,55.8246,55.9154,55.8064,55.9064,23440.0
2021-03-15 13:30:00,61.52,61.56,61.49,61.49,10252.0,55.8882,55.9245,55.8609,55.8609,10252.0
2021-03-15 13:35:00,61.5,61.55,61.48,61.48,9120.0,55.87,55.9154,55.8519,55.8519,9120.0
2021-03-15 13:40:00,61.48,61.49,61.42,61.42,8869.0,55.8519,55.8609,55.7973,55.7973,8869.0
2021-03-15 13:45:00,61.42,61.43,61.29,61.29,24987.0,55.7973,55.8064,55.6792,55.6792,24987.0
2021-03-15 13:50:00,61.29,61.45,61.27,61.41,33542.0,55.6792,55.8246,55.6611,55.7883,33542.0
2021-03-15 13:55:00,61.4,61.46,61.39,61.45,18251.0,55.7792,55.8337,55.7701,55.8246,18251.0
2021-03-15 14:00:00,61.45,61.52,61.44,61.5,11357.0,55.8246,55.8882,55.8155,55.87,11357.0
2021-03-15 14:05:00,61.5,61.5,61.4,61.43,14890.0,55.87,55.87,55.7792,55.8064,14890.0
2021-03-15 14:10:00,61.44,61.48,61.41,61.47,27192.0,55.8155,55.8519,55.7883,55.8428,27192.0
2021-03-15 14:15:00,61.47,61.53,61.45,61.48,15573.0,55.8428,55.8973,55.8246,55.8519,15573.0
2021-03-15 14:20:00,61.48,61.56,61.43,61.55,14637.0,55.8519,55.9245,55.8064,55.9154,14637.0
2021-03-15 14:25:00,61.55,61.66,61.54,61.66,16192.0,55.9154,56.0154,55.9064,56.0154,16192.0
2021-03-15 14:30:00,61.66,61.71,61.65,61.69,21164.0,56.0154,56.0608,56.0063,56.0426,21164.0
2021-03-15 14:35:00,61.69,61.79,61.66,61.72,61523.0,56.0426,56.1335,56.0154,56.0699,61523.0
2021-03-15 14:40:00,61.71,61.78,61.7,61.76,16122.0,56.0608,56.1244,56.0517,56.1062,16122.0
2021-03-15 14:45:00,61.76,61.78,61.74,61.78,12724.0,56.1062,56.1244,56.0881,56.1244,12724.0
2021-03-15 14:50:00,61.76,61.81,61.75,61.75,21476.0,56.1062,56.1516,56.0971,56.0971,21476.0
2021-03-15 14:55:00,61.76,61.89,61.75,61.88,112028.0,56.1062,56.2243,56.0971,56.2152,112028.0
2021-03-15 15:00:00,61.87,61.97,61.87,61.92,112253.0,56.2062,56.297,56.2062,56.2516,112253.0
2021-03-15 15:05:00,61.93,61.95,61.85,61.93,44159.0,56.2607,56.2788,56.188,56.2607,44159.0
2021-03-15 15:10:00,61.93,61.94,61.84,61.87,27520.0,56.2607,56.2697,56.1789,56.2062,27520.0
2021-03-15 15:15:00,61.87,61.93,61.86,61.93,207347.0,56.2062,56.2607,56.1971,56.2607,207347.0
2021-03-15 15:20:00,61.93,62.02,61.92,62.01,30014.0,56.2607,56.3424,56.2516,56.3333,30014.0
2021-03-15 15:25:00,62.0,62.05,61.96,61.98,26520.0,56.3243,56.3697,56.2879,56.3061,26520.0
2021-03-15 15:30:00,61.98,62.1,61.96,62.1,37474.0,56.3061,56.4151,56.2879,56.4151,37474.0
2021-03-15 15:35:00,62.09,62.21,62.07,62.21,38118.0,56.406,56.515,56.3878,56.515,38118.0
2021-03-15 15:40:00,62.21,62.28,62.16,62.26,80535.0,56.515,56.5786,56.4696,56.5605,80535.0
2021-03-15 15:45:00,62.24,62.4,62.23,62.35,54860.0,56.5423,56.6876,56.5332,56.6422,54860.0
2021-03-15 15:50:00,62.31,62.39,62.31,62.34,133000.0,56.6059,56.6785,56.6059,56.6331,133000.0
2021-03-15 15:55:00,62.33,62.4,62.27,62.29,221866.0,56.624,56.6876,56.5695,56.5877,221866.0
2021-03-16 09:30:00,62.07,62.19,61.75,61.94,60278.0,56.3878,56.4969,56.0971,56.2697,60278.0
2021-03-16 09:35:00,61.99,62.17,61.84,62.16,30391.0,56.3152,56.4787,56.1789,56.4696,30391.0
2021-03-16 09:40:00,62.19,62.26,62.1,62.22,15644.0,56.4969,56.5605,56.4151,56.5241,15644.0
2021-03-16 09:45:00,62.25,62.27,61.96,61.96,20467.0,56.5514,56.5695,56.2879,56.2879,20467.0
2021-03-16 09:50:00,61.92,61.98,61.66,61.73,34728.0,56.2516,56.3061,56.0154,56.079,34728.0
2021-03-16 09:55:00,61.73,61.75,61.65,61.65,29137.0,56.079,56.0971,56.0063,56.0063,29137.0
2021-03-16 10:00:00,61.67,61.69,61.35,61.35,51400.0,56.0245,56.0426,55.7338,55.7338,51400.0
2021-03-16 10:05:00,61.36,61.41,61.27,61.31,43780.0,55.7428,55.7883,55.6611,55.6974,43780.0
2021-03-16 10:10:00,61.32,61.36,61.27,61.36,21068.0,55.7065,55.7428,55.6611,55.7428,21068.0
2021-03-16 10:15:00,61.36,61.53,61.32,61.53,50720.0,55.7428,55.8973,55.7065,55.8973,50720.0
2021-03-16 10:20:00,61.52,61.52,61.34,61.35,14783.0,55.8882,55.8882,55.7247,55.7338,14783.0
2021-03-16 10:25:00,61.36,61.4,61.27,61.33,29864.0,55.7428,55.7792,55.6611,55.7156,29864.0
2021-03-16 10:30:00,61.33,61.33,61.0,61.14,122303.0,55.7156,55.7156,55.4158,55.543,122303.0
2021-03-16 10:35:00,61.12,61.18,60.98,61.03,48001.0,55.5248,55.5793,55.3976,55.443,48001.0
2021-03-16 10:40:00,61.04,61.19,60.99,61.1,31550.0,55.4521,55.5884,55.4067,55.5066,31550.0
2021-03-16 10:45:00,61.08,61.09,60.9,60.97,33090.0,55.4885,55.4976,55.325,55.3885,33090.0
2021-03-16 10:50:00,60.98,61.01,60.85,60.85,23826.0,55.3976,55.4249,55.2795,55.2795,23826.0
2021-03-16 10:55:00,60.86,60.9,60.64,60.64,39152.0,55.2886,55.325,55.0888,55.0888,39152.0
2021-03-16 11:00:00,60.63,60.71,60.61,60.7,33404.0,55.0797,55.1523,55.0615,55.1433,33404.0
2021-03-16 11:05:00,60.7,60.89,60.69,60.7,24921.0,55.1433,55.3159,55.1342,55.1433,24921.0
2021-03-16 11:10:00,60.68,60.69,60.57,60.62,41501.0,55.1251,55.1342,55.0252,55.0706,41501.0
2021-03-16 11:15:00,60.62,60.7,60.62,60.69,49983.0,55.0706,55.1433,55.0706,55.1342,49983.0
2021-03-16 11:20:00,60.69,60.71,60.55,60.57,79875.0,55.1342,55.1523,55.007,55.0252,79875.0
2021-03-16 11:25:00,60.57,60.58,60.49,60.54,42198.0,55.0252,55.0342,54.9525,54.9979,42198.0
2021-03-16 11:30:00,60.55,60.6,60.41,60.42,29261.0,55.007,55.0524,54.8798,54.8889,29261.0
2021-03-16 11:35:00,60.43,60.52,60.37,60.5,49553.0,54.898,54.9797,54.8435,54.9616,49553.0
2021-03-16 11:40:00,60.51,60.51,60.36,60.37,43768.0,54.9707,54.9707,54.8344,54.8435,43768.0
2021-03-16 11:45:00,60.38,60.38,60.15,60.19,147818.0,54.8526,54.8526,54.6436,54.6799,147818.0
2021-03-16 11:50:00,60.18,60.21,60.05,60.11,64597.0,54.6709,54.6981,54.5528,54.6073,64597.0
2021-03-16 11:55:00,60.1,60.32,60.09,60.3,62649.0,54.5982,54.798,54.5891,54.7799,62649.0
2021-03-16 12:00:00,60.32,60.4,60.22,60.24,106486.0,54.798,54.8707,54.7072,54.7254,106486.0
2021-03-16 12:05:00,60.23,60.3,60.2,60.22,78497.0,54.7163,54.7799,54.689,54.7072,78497.0
2021-03-16 12:10:00,60.23,60.25,60.13,60.19,108909.0,54.7163,54.7345,54.6254,54.6799,108909.0
2021-03-16 12:15:00,60.2,60.35,60.18,60.19,80166.0,54.689,54.8253,54.6709,54.6799,80166.0
2021-03-16 12:20:00,60.19,60.31,60.17,60.25,53142.0,54.6799,54.789,54.6618,54.7345,53142.0
2021-03-16 12:25:00,60.25,60.29,60.18,60.23,28050.0,54.7345,54.7708,54.6709,54.7163,28050.0
2021-03-16 12:30:00,60.23,60.45,60.22,60.4,83019.0,54.7163,54.9161,54.7072,54.8707,83019.0
2021-03-16 12:35:00,60.41,60.44,60.35,60.43,51464.0,54.8798,54.9071,54.8253,54.898,51464.0
2021-03-16 12:40:00,60.43,60.54,60.39,60.45,61859.0,54.898,54.9979,54.8616,54.9161,61859.0
2021-03-16 12:45:00,60.45,60.49,60.43,60.49,16489.0,54.9161,54.9525,54.898,54.9525,16489.0
2021-03-16 12:50:00,60.5,60.61,60.5,60.57,24718.0,54.9616,55.0615,54.9616,55.0252,24718.0
2021-03-16 12:55:00,60.57,60.58,60.47,60.49,34341.0,55.0252,55.0342,54.9343,54.9525,34341.0
2021-03-16 13:00:00,60.5,60.63,60.49,60.56,25578.0,54.9616,55.0797,54.9525,55.0161,25578.0
2021-03-16 13:05:00,60.56,60.71,60.54,60.55,31928.0,55.0161,55.1523,54.9979,55.007,31928.0
2021-03-16 13:10:00,60.57,60.6,60.56,60.6,14918.0,55.0252,55.0524,55.0161,55.0524,14918.0
2021-03-16 13:15:00,60.58,60.65,60.55,60.65,15251.0,55.0342,55.0978,55.007,55.0978,15251.0
2021-03-16 13:20:00,60.66,60.69,60.62,60.64,13728.0,55.1069,55.1342,55.0706,55.0888,13728.0
2021-03-16 13:25:00,60.65,60.79,60.65,60.75,48539.0,55.0978,55.225,55.0978,55.1887,48539.0
2021-03-16 13:30:00,60.75,60.77,60.63,60.64,50333.0,55.1887,55.2069,55.0797,55.0888,50333.0
2021-03-16 13:35:00,60.64,60.65,60.52,60.53,26409.0,55.0888,55.0978,54.9797,54.9888,26409.0
2021-03-16 13:40:00,60.52,60.59,60.5,60.59,19285.0,54.9797,55.0433,54.9616,55.0433,19285.0
2021-03-16 13:45:00,60.59,60.62,60.57,60.62,29689.0,55.0433,55.0706,55.0252,55.0706,29689.0
2021-03-16 13:50:00,60.63,60.7,60.6,60.6,39539.0,55.0797,55.1433,55.0524,55.0524,39539.0
2021-03-16 13:55:00,60.6,60.62,60.47,60.48,20339.0,55.0524,55.0706,54.9343,54.9434,20339.0
2021-03-16 14:00:00,60.47,60.54,60.45,60.53,27878.0,54.9343,54.9979,54.9161,54.9888,27878.0
2021-03-16 14:05:00,60.53,60.57,60.45,60.46,29653.0,54.9888,55.0252,54.9161,54.9252,29653.0
2021-03-16 14:10:00,60.46,60.47,60.38,60.39,58021.0,54.9252,54.9343,54.8526,54.8616,58021.0
2021-03-16 14:15:00,60.37,60.55,60.36,60.48,23350.0,54.8435,55.007,54.8344,54.9434,23350.0
2021-03-16 14:20:00,60.48,60.5,60.43,60.45,25724.0,54.9434,54.9616,54.898,54.9161,25724.0
2021-03-16 14:25:00,60.44,60.54,60.44,60.5,22639.0,54.9071,54.9979,54.9071,54.9616,22639.0
2021-03-16 14:30:00,60.5,60.6,60.5,60.56,29228.0,54.9616,55.0524,54.9616,55.0161,29228.0
2021-03-16 14:35:00,60.55,60.58,60.5,60.5,23330.0,55.007,55.0342,54.9616,54.9616,23330.0
2021-03-16 14:40:00,60.5,60.53,60.45,60.48,24883.0,54.9616,54.9888,54.9161,54.9434,24883.0
2021-03-16 14:45:00,60.49,60.54,60.42,60.43,27721.0,54.9525,54.9979,54.8889,54.898,27721.0
2021-03-16 14:50:00,60.43,60.53,60.41,60.5,30808.0,54.898,54.9888,54.8798,54.9616,30808.0
2021-03-16 14:55:00,60.51,60.53,60.46,60.51,43500.0,54.9707,54.9888,54.9252,54.9707,43500.0
2021-03-16 15:00:00,60.5,60.5,60.4,60.45,39518.0,54.9616,54.9616,54.8707,54.9161,39518.0
2021-03-16 15:05:00,60.44,60.51,60.41,60.47,49895.0,54.9071,54.9707,54.8798,54.9343,49895.0
2021-03-16 15:10:00,60.47,60.51,60.44,60.46,39410.0,54.9343,54.9707,54.9071,54.9252,39410.0
2021-03-16 15:15:00,60.45,60.55,60.44,60.53,63797.0,54.9161,55.007,54.9071,54.9888,63797.0
2021-03-16 15:20:00,60.54,60.6,60.5,60.58,45284.0,54.9979,55.0524,54.9616,55.0342,45284.0
2021-03-16 15:25:00,60.58,60.59,60.49,60.5,52335.0,55.0342,55.0433,54.9525,54.9616,52335.0
2021-03-16 15:30:00,60.5,60.58,60.48,60.55,66699.0,54.9616,55.0342,54.9434,55.007,66699.0
2021-03-16 15:35:00,60.55,60.62,60.52,60.59,75268.0,55.007,55.0706,54.9797,55.0433,75268.0
2021-03-16 15:40:00,60.6,60.6,60.47,60.47,86446.0,55.0524,55.0524,54.9343,54.9343,86446.0
2021-03-16 15:45:00,60.48,60.55,60.47,60.48,124778.0,54.9434,55.007,54.9343,54.9434,124778.0
2021-03-16 15:50:00,60.49,60.63,60.48,60.56,193153.0,54.9525,55.0797,54.9434,55.0161,193153.0
2021-03-16 15:55:00,60.57,60.61,60.49,60.57,376454.0,55.0252,55.0615,54.9525,55.0252,376454.0
2021-03-17 09:30:00,60.74,60.8,60.4,60.57,115351.0,55.1796,55.2341,54.8707,55.0252,115351.0
2021-03-17 09:35:00,60.58,60.59,60.4,60.54,32751.0,55.0342,55.0433,54.8707,54.9979,32751.0
2021-03-17 09:40:00,60.57,60.71,60.49,60.68,22320.0,55.0252,55.1523,54.9525,55.1251,22320.0
2021-03-17 09:45:00,60.69,60.73,60.37,60.4,22717.0,55.1342,55.1705,54.8435,54.8707,22717.0
2021-03-17 09:50:00,60.4,60.4,60.22,60.33,24008.0,54.8707,54.8707,54.7072,54.8071,24008.0
2021-03-17 09:55:00,60.33,60.36,60.13,60.15,20812.0,54.8071,54.8344,54.6254,54.6436,20812.0
2021-03-17 10:00:00,60.14,60.19,60.09,60.15,30129.0,54.6345,54.6799,54.5891,54.6436,30129.0
2021-03-17 10:05:00,60.12,60.23,60.11,60.17,24103.0,54.6164,54.7163,54.6073,54.6618,24103.0
2021-03-17 10:10:00,60.2,60.39,60.19,60.35,21755.0,54.689,54.8616,54.6799,54.8253,21755.0
2021-03-17 10:15:00,60.32,60.37,60.14,60.14,22017.0,54.798,54.8435,54.6345,54.6345,22017.0
2021-03-17 10:20:00,60.14,60.23,60.07,60.23,30523.0,54.6345,54.7163,54.5709,54.7163,30523.0
2021-03-17 10:25:00,60.24,60.4,60.22,60.3,36650.0,54.7254,54.8707,54.7072,54.7799,36650.0
2021-03-17 10:30:00,60.3,60.37,60.15,60.16,32344.0,54.7799,54.8435,54.6436,54.6527,32344.0
2021-03-17 10:35:00,60.17,60.17,60.04,60.06,31961.0,54.6618,54.6618,54.5437,54.5618,31961.0
2021-03-17 10:40:00,60.05,60.07,59.95,59.96,32273.0,54.5528,54.5709,54.4619,54.471,32273.0
2021-03-17 10:45:00,59.94,60.02,59.92,59.92,22345.0,54.4528,54.5255,54.4347,54.4347,22345.0
2021-03-17 10:50:00,59.94,60.13,59.93,60.03,24621.0,54.4528,54.6254,54.4437,54.5346,24621.0
2021-03-17 10:55:00,60.01,60.01,59.9,59.91,26789.0,54.5164,54.5164,54.4165,54.4256,26789.0
2021-03-17 11:00:00,59.91,60.16,59.91,60.16,26462.0,54.4256,54.6527,54.4256,54.6527,26462.0
2021-03-17 11:05:00,60.16,60.21,60.12,60.18,18948.0,54.6527,54.6981,54.6164,54.6709,18948.0
2021-03-17 11:10:00,60.18,60.23,60.1,60.2,29189.0,54.6709,54.7163,54.5982,54.689,29189.0
2021-03-17 11:15:00,60.22,60.32,60.15,60.15,29468.0,54.7072,54.798,54.6436,54.6436,29468.0
2021-03-17 11:20:00,60.15,60.17,60.09,60.13,25930.0,54.6436,54.6618,54.5891,54.6254,25930.0
2021-03-17 11:25:00,60.13,60.27,60.12,60.2,103648.0,54.6254,54.7526,54.6164,54.689,103648.0
2021-03-17 11:30:00,60.2,60.32,60.16,60.31,26788.0,54.689,54.798,54.6527,54.789,26788.0
2021-03-17 11:35:00,60.31,60.58,60.31,60.5,111883.0,54.789,55.0342,54.789,54.9616,111883.0
2021-03-17 11:40:00,60.5,60.52,60.38,60.38,37420.0,54.9616,54.9797,54.8526,54.8526,37420.0
2021-03-17 11:45:00,60.38,60.48,60.35,60.37,184675.0,54.8526,54.9434,54.8253,54.8435,184675.0
2021-03-17 11:50:00,60.37,60.48,60.32,60.34,135361.0,54.8435,54.9434,54.798,54.8162,135361.0
2021-03-17 11:55:00,60.34,60.6,60.3,60.56,90152.0,54.8162,55.0524,54.7799,55.0161,90152.0
2021-03-17 12:00:00,60.55,60.69,60.54,60.64,51277.0,55.007,55.1342,54.9979,55.0888,51277.0
2021-03-17 12:05:00,60.64,60.85,60.6,60.8,57517.0,55.0888,55.2795,55.0524,55.2341,57517.0
2021-03-17 12:10:00,60.8,60.8,60.56,60.56,22544.0,55.2341,55.2341,55.0161,55.0161,22544.0
2021-03-17 12:15:00,60.58,60.65,60.57,60.61,32391.0,55.0342,55.0978,55.0252,55.0615,32391.0
2021-03-17 12:20:00,60.6,60.65,60.5,60.5,66726.0,55.0524,55.0978,54.9616,54.9616,66726.0
2021-03-17 12:25:00,60.51,60.76,60.45,60.5,117094.0,54.9707,55.1978,54.9161,54.9616,117094.0
2021-03-17 12:30:00,60.49,60.6,60.21,60.47,229001.0,54.9525,55.0524,54.6981,54.9343,229001.0
2021-03-17 12:35:00,60.52,60.61,60.46,60.47,31151.0,54.9797,55.0615,54.9252,54.9343,31151.0
2021-03-17 12:40:00,60.47,60.5,60.43,60.44,25359.0,54.9343,54.9616,54.898,54.9071,25359.0
2021-03-17 12:45:00,60.44,60.45,60.36,60.42,34137.0,54.9071,54.9161,54.8344,54.8889,34137.0
2021-03-17 12:50:00,60.42,60.52,60.38,60.46,19634.0,54.8889,54.9797,54.8526,54.9252,19634.0
2021-03-17 12:55:00,60.46,60.46,60.32,60.45,58095.0,54.9252,54.9252,54.798,54.9161,58095.0
2021-03-17 13:00:00,60.46,60.54,60.31,60.46,115607.0,54.9252,54.9979,54.789,54.9252,115607.0
2021-03-17 13:05:00,60.47,60.54,60.44,60.45,15397.0,54.9343,54.9979,54.9071,54.9161,15397.0
2021-03-17 13:10:00,60.45,60.46,60.36,60.37,14688.0,54.9161,54.9252,54.8344,54.8435,14688.0
2021-03-17 13:15:00,60.36,60.37,60.28,60.28,13814.0,54.8344,54.8435,54.7617,54.7617,13814.0
2021-03-17 13:20:00,60.28,60.28,60.15,60.17,15614.0,54.7617,54.7617,54.6436,54.6618,15614.0
2021-03-17 13:25:00,60.18,60.25,60.16,60.18,24131.0,54.6709,54.7345,54.6527,54.6709,24131.0
2021-03-17 13:30:00,60.17,60.3,60.17,60.25,14870.0,54.6618,54.7799,54.6618,54.7345,14870.0
2021-03-17 13:35:00,60.26,60.27,60.19,60.2,15648.0,54.7435,54.7526,54.6799,54.689,15648.0
2021-03-17 13:40:00,60.19,60.21,60.1,60.13,21195.0,54.6799,54.6981,54.5982,54.6254,21195.0
2021-03-17 13:45:00,60.13,60.16,60.11,60.13,14096.0,54.6254,54.6527,54.6073,54.6254,14096.0
2021-03-17 13:50:00,60.13,60.18,60.11,60.13,17914.0,54.6254,54.6709,54.6073,54.6254,17914.0
2021-03-17 13:55:00,60.13,60.13,60.06,60.12,20707.0,54.6254,54.6254,54.5618,54.6164,20707.0
2021-03-17 14:00:00,60.12,60.47,60.1,60.4,38737.0,54.6164,54.9343,54.5982,54.8707,38737.0
2021-03-17 14:05:00,60.4,60.56,60.4,60.5,28384.0,54.8707,55.0161,54.8707,54.9616,28384.0
2021-03-17 14:10:00,60.51,60.62,60.38,60.38,27173.0,54.9707,55.0706,54.8526,54.8526,27173.0
2021-03-17 14:15:00,60.39,60.42,60.14,60.18,48666.0,54.8616,54.8889,54.6345,54.6709,48666.0
2021-03-17 14:20:00,60.17,60.2,60.13,60.16,29173.0,54.6618,54.689,54.6254,54.6527,29173.0
2021-03-17 14:25:00,60.17,60.2,59.98,59.98,73149.0,54.6618,54.689,54.4892,54.4892,73149.0
2021-03-17 14:30:00,59.96,60.09,59.95,59.96,57141.0,54.471,54.5891,54.4619,54.471,57141.0
2021-03-17 14:35:00,59.96,60.13,59.96,60.07,88675.0,54.471,54.6254,54.471,54.5709,88675.0
2021-03-17 14:40:00,60.07,60.28,60.06,60.22,31808.0,54.5709,54.7617,54.5618,54.7072,31808.0
2021-03-17 14:45:00,60.19,60.27,60.15,60.24,23019.0,54.6799,54.7526,54.6436,54.7254,23019.0
2021-03-17 14:50:00,60.24,60.38,60.23,60.36,19789.0,54.7254,54.8526,54.7163,54.8344,19789.0
2021-03-17 14:55:00,60.34,60.41,60.26,60.26,30126.0,54.8162,54.8798,54.7435,54.7435,30126.0
2021-03-17 15:00:00,60.26,60.3,60.22,60.25,34794.0,54.7435,54.7799,54.7072,54.7345,34794.0
2021-03-17 15:05:00,60.24,60.24,60.13,60.15,31364.0,54.7254,54.7254,54.6254,54.6436,31364.0
2021-03-17 15:10:00,60.15,60.18,60.11,60.18,27565.0,54.6436,54.6709,54.6073,54.6709,27565.0
2021-03-17 15:15:00,60.2,60.23,60.06,60.08,61774.0,54.689,54.7163,54.5618,54.58,61774.0
2021-03-17 15:20:00,60.08,60.15,60.08,60.14,42401.0,54.58,54.6436,54.58,54.6345,42401.0
2021-03-17 15:25:00,60.14,60.24,60.03,60.2,141769.0,54.6345,54.7254,54.5346,54.689,141769.0
2021-03-17 15:30:00,60.19,60.3,60.18,60.29,62912.0,54.6799,54.7799,54.6709,54.7708,62912.0
2021-03-17 15:35:00,60.29,60.41,60.24,60.36,66854.0,54.7708,54.8798,54.7254,54.8344,66854.0
2021-03-17 15:40:00,60.35,60.37,60.2,60.23,80350.0,54.8253,54.8435,54.689,54.7163,80350.0
2021-03-17 15:45:00,60.24,60.38,60.23,60.38,64729.0,54.7254,54.8526,54.7163,54.8526,64729.0
2021-03-17 15:50:00,60.37,60.4,60.31,60.35,88740.0,54.8435,54.8707,54.789,54.8253,88740.0
2021-03-17 15:55:00,60.34,60.54,60.34,60.52,237757.0,54.8162,54.9979,54.8162,54.9797,237757.0
2021-03-18 09:30:00,60.53,60.78,60.53,60.78,45491.0,54.9888,55.2159,54.9888,55.2159,45491.0
2021-03-18 09:35:00,60.72,60.75,60.62,60.72,20300.0,55.1614,55.1887,55.0706,55.1614,20300.0
2021-03-18 09:40:00,60.76,60.95,60.7,60.93,28993.0,55.1978,55.3704,55.1433,55.3522,28993.0
2021-03-18 09:45:00,60.92,60.93,60.77,60.8,19540.0,55.3431,55.3522,55.2069,55.2341,19540.0
2021-03-18 09:50:00,60.77,60.89,60.68,60.86,11807.0,55.2069,55.3159,55.1251,55.2886,11807.0
2021-03-18 09:55:00,60.84,60.92,60.81,60.88,16650.0,55.2704,55.3431,55.2432,55.3068,16650.0
2021-03-18 10:00:00,60.9,61.13,60.9,61.11,25145.0,55.325,55.5339,55.325,55.5157,25145.0
2021-03-18 10:05:00,61.11,61.24,61.09,61.23,29207.0,55.5157,55.6338,55.4976,55.6247,29207.0
2021-03-18 10:10:00,61.24,61.37,61.14,61.37,60341.0,55.6338,55.7519,55.543,55.7519,60341.0
2021-03-18 10:15:00,61.34,61.41,61.28,61.37,58865.0,55.7247,55.7883,55.6702,55.7519,58865.0
2021-03-18 10:20:00,61.4,61.5,61.4,61.48,17003.0,55.7792,55.87,55.7792,55.8519,17003.0
2021-03-18 10:25:00,61.46,61.59,61.43,61.48,29816.0,55.8337,55.9518,55.8064,55.8519,29816.0
2021-03-18 10:30:00,61.47,61.63,61.44,61.63,26623.0,55.8428,55.9881,55.8155,55.9881,26623.0
2021-03-18 10:35:00,61.61,61.61,61.43,61.48,65843.0,55.97,55.97,55.8064,55.8519,65843.0
2021-03-18 10:40:00,61.48,61.55,61.47,61.5,20107.0,55.8519,55.9154,55.8428,55.87,20107.0
2021-03-18 10:45:00,61.5,61.71,61.5,61.62,30523.0,55.87,56.0608,55.87,55.979,30523.0
2021-03-18 10:50:00,61.62,61.66,61.56,61.64,86090.0,55.979,56.0154,55.9245,55.9972,86090.0
2021-03-18 10:55:00,61.64,61.84,61.59,61.64,69364.0,55.9972,56.1789,55.9518,55.9972,69364.0
2021-03-18 11:00:00,61.66,61.91,61.61,61.91,89579.0,56.0154,56.2425,55.97,56.2425,89579.0
2021-03-18 11:05:00,61.91,61.97,61.81,61.92,46000.0,56.2425,56.297,56.1516,56.2516,46000.0
2021-03-18 11:10:00,61.92,62.02,61.89,61.95,83281.0,56.2516,56.3424,56.2243,56.2788,83281.0
2021-03-18 11:15:00,61.95,62.05,61.9,62.05,30481.0,56.2788,56.3697,56.2334,56.3697,30481.0
2021-03-18 11:20:00,62.06,62.15,62.03,62.1,31527.0,56.3788,56.4605,56.3515,56.4151,31527.0
2021-03-18 11:25:00,62.1,62.11,62.0,62.0,24010.0,56.4151,56.4242,56.3243,56.3243,24010.0
2021-03-18 11:30:00,61.99,62.09,61.86,62.09,62239.0,56.3152,56.406,56.1971,56.406,62239.0
2021-03-18 11:35:00,62.07,62.09,61.98,62.03,16529.0,56.3878,56.406,56.3061,56.3515,16529.0
2021-03-18 11:40:00,62.02,62.02,61.91,61.92,19430.0,56.3424,56.3424,56.2425,56.2516,19430.0
2021-03-18 11:45:00,61.92,61.96,61.9,61.93,22935.0,56.2516,56.2879,56.2334,56.2607,22935.0
2021-03-18 11:50:00,61.94,62.0,61.9,61.97,21275.0,56.2697,56.3243,56.2334,56.297,21275.0
2021-03-18 11:55:00,61.97,62.04,61.95,62.03,32175.0,56.297,56.3606,56.2788,56.3515,32175.0
2021-03-18 12:00:00,62.05,62.15,62.04,62.1,24427.0,56.3697,56.4605,56.3606,56.4151,24427.0
2021-03-18 12:05:00,62.1,62.12,62.06,62.06,12115.0,56.4151,56.4333,56.3788,56.3788,12115.0
2021-03-18 12:10:00,62.06,62.06,61.88,61.92,20727.0,56.3788,56.3788,56.2152,56.2516,20727.0
2021-03-18 12:15:00,61.93,61.93,61.82,61.9,19794.0,56.2607,56.2607,56.1607,56.2334,19794.0
2021-03-18 12:20:00,61.92,61.97,61.87,61.95,12539.0,56.2516,56.297,56.2062,56.2788,12539.0
2021-03-18 12:25:00,61.95,62.03,61.94,62.0,21126.0,56.2788,56.3515,56.2697,56.3243,21126.0
2021-03-18 12:30:00,62.0,62.01,61.94,61.97,13633.0,56.3243,56.3333,56.2697,56.297,13633.0
2021-03-18 12:35:00,61.98,61.98,61.91,61.95,14317.0,56.3061,56.3061,56.2425,56.2788,14317.0
2021-03-18 12:40:00,61.94,61.98,61.87,61.88,15020.0,56.2697,56.3061,56.2062,56.2152,15020.0
2021-03-18 12:45:00,61.89,61.89,61.73,61.74,28220.0,56.2243,56.2243,56.079,56.0881,28220.0
2021-03-18 12:50:00,61.75,61.82,61.71,61.8,42330.0,56.0971,56.1607,56.0608,56.1426,42330.0
2021-03-18 12:55:00,61.79,61.83,61.69,61.69,24127.0,56.1335,56.1698,56.0426,56.0426,24127.0
2021-03-18 13:00:00,61.7,61.74,61.66,61.7,17156.0,56.0517,56.0881,56.0154,56.0517,17156.0
2021-03-18 13:05:00,61.73,61.73,61.64,61.66,13109.0,56.079,56.079,55.9972,56.0154,13109.0
2021-03-18 13:10:00,61.65,61.71,61.61,61.7,14785.0,56.0063,56.0608,55.97,56.0517,14785.0
2021-03-18 13:15:00,61.7,61.73,61.65,61.73,7303.0,56.0517,56.079,56.0063,56.079,7303.0
2021-03-18 13:20:00,61.73,61.82,61.73,61.76,10728.0,56.079,56.1607,56.079,56.1062,10728.0
2021-03-18 13:25:00,61.75,61.8,61.72,61.74,12432.0,56.0971,56.1426,56.0699,56.0881,12432.0
2021-03-18 13:30:00,61.73,61.73,61.7,61.72,13757.0,56.079,56.079,56.0517,56.0699,13757.0
2021-03-18 13:35:00,61.72,61.77,61.71,61.73,35507.0,56.0699,56.1153,56.0608,56.079,35507.0
2021-03-18 13:40:00,61.73,61.86,61.69,61.86,98108.0,56.079,56.1971,56.0426,56.1971,98108.0
2021-03-18 13:45:00,61.84,61.84,61.74,61.77,13276.0,56.1789,56.1789,56.0881,56.1153,13276.0
2021-03-18 13:50:00,61.78,61.83,61.76,61.83,114427.0,56.1244,56.1698,56.1062,56.1698,114427.0
2021-03-18 13:55:00,61.83,61.85,61.8,61.82,15221.0,56.1698,56.188,56.1426,56.1607,15221.0
2021-03-18 14:00:00,61.82,61.82,61.68,61.73,25007.0,56.1607,56.1607,56.0335,56.079,25007.0
2021-03-18 14:05:00,61.73,61.86,61.72,61.75,54959.0,56.079,56.1971,56.0699,56.0971,54959.0
2021-03-18 14:10:00,61.74,61.75,61.64,61.68,21752.0,56.0881,56.0971,55.9972,56.0335,21752.0
2021-03-18 14:15:00,61.67,61.73,61.65,61.66,26771.0,56.0245,56.079,56.0063,56.0154,26771.0
2021-03-18 14:20:00,61.65,61.73,61.64,61.71,44317.0,56.0063,56.079,55.9972,56.0608,44317.0
2021-03-18 14:25:00,61.72,61.74,61.66,61.7,21509.0,56.0699,56.0881,56.0154,56.0517,21509.0
2021-03-18 14:30:00,61.7,61.78,61.59,61.62,35256.0,56.0517,56.1244,55.9518,55.979,35256.0
2021-03-18 14:35:00,61.62,61.62,61.5,61.59,38510.0,55.979,55.979,55.87,55.9518,38510.0
2021-03-18 14:40:00,61.57,61.58,61.39,61.48,34742.0,55.9336,55.9427,55.7701,55.8519,34742.0
2021-03-18 14:45:00,61.52,61.65,61.49,61.63,25103.0,55.8882,56.0063,55.8609,55.9881,25103.0
2021-03-18 14:50:00,61.65,61.66,61.58,61.62,30111.0,56.0063,56.0154,55.9427,55.979,30111.0
2021-03-18 14:55:00,61.62,61.73,61.62,61.73,26794.0,55.979,56.079,55.979,56.079,26794.0
2021-03-18 15:00:00,61.71,61.74,61.63,61.64,52016.0,56.0608,56.0881,55.9881,55.9972,52016.0
2021-03-18 15:05:00,61.64,61.73,61.59,61.71,52238.0,55.9972,56.079,55.9518,56.0608,52238.0
2021-03-18 15:10:00,61.73,61.78,61.67,61.76,33072.0,56.079,56.1244,56.0245,56.1062,33072.0
2021-03-18 15:15:00,61.75,61.75,61.66,61.68,69698.0,56.0971,56.0971,56.0154,56.0335,69698.0
2021-03-18 15:20:00,61.68,61.69,61.5,61.5,73715.0,56.0335,56.0426,55.87,55.87,73715.0
2021-03-18 15:25:00,61.5,61.57,61.43,61.54,58153.0,55.87,55.9336,55.8064,55.9064,58153.0
2021-03-18 15:30:00,61.53,61.58,61.35,61.36,54408.0,55.8973,55.9427,55.7338,55.7428,54408.0
2021-03-18 15:35:00,61.35,61.55,61.33,61.52,84633.0,55.7338,55.9154,55.7156,55.8882,84633.0
2021-03-18 15:40:00,61.53,61.53,61.42,61.46,87490.0,55.8973,55.8973,55.7973,55.8337,87490.0
2021-03-18 15:45:00,61.46,61.46,61.26,61.32,69091.0,55.8337,55.8337,55.652,55.7065,69091.0
2021-03-18 15:50:00,61.32,61.52,61.29,61.45,189539.0,55.7065,55.8882,55.6792,55.8246,189539.0
2021-03-18 15:55:00,61.45,61.59,61.42,61.54,295694.0,55.8246,55.9518,55.7973,55.9064,295694.0
2021-03-19 09:30:00,60.96,61.07,60.4,60.5,481947.0,55.6287,55.729,55.1176,55.2089,481947.0
2021-03-19 09:35:00,60.48,60.52,60.27,60.29,30919.0,55.1906,55.2271,54.999,55.0173,30919.0
2021-03-19 09:40:00,60.24,60.36,60.1,60.15,27455.0,54.9716,55.0811,54.8439,54.8895,27455.0
2021-03-19 09:45:00,60.11,60.11,59.87,59.88,31632.0,54.853,54.853,54.634,54.6431,31632.0
2021-03-19 09:50:00,59.88,60.23,59.87,60.09,49766.0,54.6431,54.9625,54.634,54.8348,49766.0
2021-03-19 09:55:00,60.07,60.09,59.81,59.91,51686.0,54.8165,54.8348,54.5792,54.6705,51686.0
2021-03-19 10:00:00,59.88,60.01,59.88,59.96,30272.0,54.6431,54.7617,54.6431,54.7161,30272.0
2021-03-19 10:05:00,59.94,59.95,59.75,59.8,30264.0,54.6979,54.707,54.5245,54.5701,30264.0
2021-03-19 10:10:00,59.81,60.04,59.8,60.01,40228.0,54.5792,54.7891,54.5701,54.7617,40228.0
2021-03-19 10:15:00,59.99,60.18,59.97,60.17,63175.0,54.7435,54.9169,54.7252,54.9078,63175.0
2021-03-19 10:20:00,60.18,60.24,60.11,60.19,35855.0,54.9169,54.9716,54.853,54.926,35855.0
2021-03-19 10:25:00,60.21,60.22,59.99,60.01,28524.0,54.9443,54.9534,54.7435,54.7617,28524.0
2021-03-19 10:30:00,60.02,60.03,59.6,59.6,26913.0,54.7709,54.78,54.3876,54.3876,26913.0
2021-03-19 10:35:00,59.65,59.68,59.42,59.47,61953.0,54.4332,54.4606,54.2233,54.269,61953.0
2021-03-19 10:40:00,59.46,59.58,59.42,59.56,48424.0,54.2598,54.3694,54.2233,54.3511,48424.0
2021-03-19 10:45:00,59.56,59.75,59.5,59.74,59290.0,54.3511,54.5245,54.2964,54.5154,59290.0
2021-03-19 10:50:00,59.73,59.88,59.72,59.79,24117.0,54.5062,54.6431,54.4971,54.561,24117.0
2021-03-19 10:55:00,59.79,59.79,59.68,59.78,30258.0,54.561,54.561,54.4606,54.5519,30258.0
2021-03-19 11:00:00,59.78,59.8,59.69,59.72,21244.0,54.5519,54.5701,54.4697,54.4971,21244.0
2021-03-19 11:05:00,59.72,59.76,59.67,59.73,45343.0,54.4971,54.5336,54.4515,54.5062,45343.0
2021-03-19 11:10:00,59.73,59.74,59.65,59.69,19491.0,54.5062,54.5154,54.4332,54.4697,19491.0
2021-03-19 11:15:00,59.7,59.77,59.69,59.74,15700.0,54.4789,54.5427,54.4697,54.5154,15700.0
2021-03-19 11:20:00,59.73,59.77,59.66,59.67,14016.0,54.5062,54.5427,54.4424,54.4515,14016.0
2021-03-19 11:25:00,59.66,59.75,59.64,59.73,12377.0,54.4424,54.5245,54.4241,54.5062,12377.0
2021-03-19 11:30:00,59.72,59.96,59.7,59.95,11486.0,54.4971,54.7161,54.4789,54.707,11486.0
2021-03-19 11:35:00,59.95,59.95,59.86,59.89,19636.0,54.707,54.707,54.6249,54.6522,19636.0
2021-03-19 11:40:00,59.89,59.96,59.89,59.95,37791.0,54.6522,54.7161,54.6522,54.707,37791.0
2021-03-19 11:45:00,59.94,60.01,59.91,59.98,15804.0,54.6979,54.7617,54.6705,54.7344,15804.0
2021-03-19 11:50:00,59.99,60.11,59.96,60.1,27274.0,54.7435,54.853,54.7161,54.8439,27274.0
2021-03-19 11:55:00,60.1,60.13,59.95,59.95,38489.0,54.8439,54.8713,54.707,54.707,38489.0
2021-03-19 12:00:00,59.97,60.01,59.93,59.95,14953.0,54.7252,54.7617,54.6887,54.707,14953.0
2021-03-19 12:05:00,59.94,59.96,59.84,59.86,17110.0,54.6979,54.7161,54.6066,54.6249,17110.0
2021-03-19 12:10:00,59.87,59.96,59.87,59.93,16970.0,54.634,54.7161,54.634,54.6887,16970.0
2021-03-19 12:15:00,59.94,60.03,59.94,59.98,24850.0,54.6979,54.78,54.6979,54.7344,24850.0
2021-03-19 12:20:00,59.98,60.04,59.95,60.04,17189.0,54.7344,54.7891,54.707,54.7891,17189.0
2021-03-19 12:25:00,60.04,60.06,59.95,59.96,29492.0,54.7891,54.8074,54.707,54.7161,29492.0
2021-03-19 12:30:00,59.95,59.98,59.88,59.91,23540.0,54.707,54.7344,54.6431,54.6705,23540.0
2021-03-19 12:35:00,59.9,60.0,59.89,59.98,34729.0,54.6614,54.7526,54.6522,54.7344,34729.0
2021-03-19 12:40:00,59.97,60.14,59.95,60.09,79387.0,54.7252,54.8804,54.707,54.8348,79387.0
2021-03-19 12:45:00,60.1,60.27,60.08,60.18,278460.0,54.8439,54.999,54.8256,54.9169,278460.0
2021-03-19 12:50:00,60.17,60.19,60.05,60.19,402229.0,54.9078,54.926,54.7983,54.926,402229.0
2021-03-19 12:55:00,60.21,60.22,60.1,60.13,13358.0,54.9443,54.9534,54.8439,54.8713,13358.0
2021-03-19 13:00:00,60.13,60.18,60.08,60.17,28334.0,54.8713,54.9169,54.8256,54.9078,28334.0
2021-03-19 13:05:00,60.17,60.3,60.16,60.29,12187.0,54.9078,55.0264,54.8986,55.0173,12187.0
2021-03-19 13:10:00,60.3,60.3,60.16,60.19,36943.0,55.0264,55.0264,54.8986,54.926,36943.0
2021-03-19 13:15:00,60.18,60.19,60.12,60.16,20349.0,54.9169,54.926,54.8621,54.8986,20349.0
2021-03-19 13:20:00,60.16,60.22,60.12,60.22,22007.0,54.8986,54.9534,54.8621,54.9534,22007.0
2021-03-19 13:25:00,60.22,60.26,60.13,60.16,117126.0,54.9534,54.9899,54.8713,54.8986,117126.0
2021-03-19 13:30:00,60.16,60.18,60.08,60.11,16893.0,54.8986,54.9169,54.8256,54.853,16893.0
2021-03-19 13:35:00,60.11,60.12,60.05,60.08,32556.0,54.853,54.8621,54.7983,54.8256,32556.0
2021-03-19 13:40:00,60.09,60.15,60.09,60.13,11223.0,54.8348,54.8895,54.8348,54.8713,11223.0
2021-03-19 13:45:00,60.14,60.16,60.13,60.14,17337.0,54.8804,54.8986,54.8713,54.8804,17337.0
2021-03-19 13:50:00,60.15,60.2,60.13,60.18,14331.0,54.8895,54.9351,54.8713,54.9169,14331.0
2021-03-19 13:55:00,60.17,60.23,60.15,60.22,24253.0,54.9078,54.9625,54.8895,54.9534,24253.0
2021-03-19 14:00:00,60.22,60.29,60.18,60.23,38511.0,54.9534,55.0173,54.9169,54.9625,38511.0
2021-03-19 14:05:00,60.24,60.28,60.19,60.19,30594.0,54.9716,55.0081,54.926,54.926,30594.0
2021-03-19 14:10:00,60.2,60.26,60.19,60.26,15574.0,54.9351,54.9899,54.926,54.9899,15574.0
2021-03-19 14:15:00,60.25,60.27,60.21,60.26,21263.0,54.9808,54.999,54.9443,54.9899,21263.0
2021-03-19 14:20:00,60.26,60.31,60.25,60.26,30441.0,54.9899,55.0355,54.9808,54.9899,30441.0
2021-03-19 14:25:00,60.27,60.27,60.21,60.23,23353.0,54.999,54.999,54.9443,54.9625,23353.0
2021-03-19 14:30:00,60.23,60.26,60.2,60.22,33306.0,54.9625,54.9899,54.9351,54.9534,33306.0
2021-03-19 14:35:00,60.22,60.25,60.2,60.22,38331.0,54.9534,54.9808,54.9351,54.9534,38331.0
2021-03-19 14:40:00,60.22,60.22,60.17,60.21,32458.0,54.9534,54.9534,54.9078,54.9443,32458.0
2021-03-19 14:45:00,60.21,60.25,60.18,60.23,48482.0,54.9443,54.9808,54.9169,54.9625,48482.0
2021-03-19 14:50:00,60.23,60.24,60.15,60.16,35203.0,54.9625,54.9716,54.8895,54.8986,35203.0
2021-03-19 14:55:00,60.16,60.21,60.12,60.21,42533.0,54.8986,54.9443,54.8621,54.9443,42533.0
2021-03-19 15:00:00,60.21,60.23,60.15,60.16,57587.0,54.9443,54.9625,54.8895,54.8986,57587.0
2021-03-19 15:05:00,60.17,60.21,60.14,60.18,28683.0,54.9078,54.9443,54.8804,54.9169,28683.0
2021-03-19 15:10:00,60.18,60.26,60.17,60.23,42279.0,54.9169,54.9899,54.9078,54.9625,42279.0
2021-03-19 15:15:00,60.23,60.23,60.18,60.22,44123.0,54.9625,54.9625,54.9169,54.9534,44123.0
2021-03-19 15:20:00,60.22,60.24,60.18,60.19,48230.0,54.9534,54.9716,54.9169,54.926,48230.0
2021-03-19 15:25:00,60.19,60.2,60.12,60.13,48166.0,54.926,54.9351,54.8621,54.8713,48166.0
2021-03-19 15:30:00,60.13,60.21,60.1,60.21,102496.0,54.8713,54.9443,54.8439,54.9443,102496.0
2021-03-19 15:35:00,60.2,60.29,60.19,60.2,70561.0,54.9351,55.0173,54.926,54.9351,70561.0
2021-03-19 15:40:00,60.2,60.38,60.19,60.32,94311.0,54.9351,55.0994,54.926,55.0446,94311.0
2021-03-19 15:45:00,60.32,60.38,60.26,60.33,134720.0,55.0446,55.0994,54.9899,55.0538,134720.0
2021-03-19 15:50:00,60.31,60.36,60.1,60.12,110777.0,55.0355,55.0811,54.8439,54.8621,110777.0
2021-03-19 15:55:00,60.12,60.15,59.84,60.04,510234.0,54.8621,54.8895,54.6066,54.7891,510234.0
2021-03-22 09:30:00,59.8,59.99,59.41,59.56,352889.0,54.5701,54.7435,54.2142,54.3511,352889.0
2021-03-22 09:35:00,59.6,60.03,59.58,60.03,17407.0,54.3876,54.78,54.3694,54.78,17407.0
2021-03-22 09:40:00,60.01,60.01,59.8,59.92,9202.0,54.7617,54.7617,54.5701,54.6796,9202.0
2021-03-22 09:45:00,59.98,59.99,59.7,59.79,15991.0,54.7344,54.7435,54.4789,54.561,15991.0
2021-03-22 09:50:00,59.8,59.8,59.65,59.66,23138.0,54.5701,54.5701,54.4332,54.4424,23138.0
2021-03-22 09:55:00,59.68,59.71,59.59,59.64,20681.0,54.4606,54.488,54.3785,54.4241,20681.0
2021-03-22 10:00:00,59.65,59.78,59.62,59.77,29975.0,54.4332,54.5519,54.4059,54.5427,29975.0
2021-03-22 10:05:00,59.8,59.8,59.67,59.7,18423.0,54.5701,54.5701,54.4515,54.4789,18423.0
2021-03-22 10:10:00,59.7,59.86,59.67,59.85,78063.0,54.4789,54.6249,54.4515,54.6157,78063.0
2021-03-22 10:15:00,59.85,59.91,59.74,59.82,16094.0,54.6157,54.6705,54.5154,54.5884,16094.0
2021-03-22 10:20:00,59.81,59.81,59.64,59.71,27263.0,54.5792,54.5792,54.4241,54.488,27263.0
2021-03-22 10:25:00,59.7,59.72,59.6,59.72,20357.0,54.4789,54.4971,54.3876,54.4971,20357.0
2021-03-22 10:30:00,59.7,59.81,59.7,59.79,20824.0,54.4789,54.5792,54.4789,54.561,20824.0
2021-03-22 10:35:00,59.76,59.76,59.67,59.72,18738.0,54.5336,54.5336,54.4515,54.4971,18738.0
2021-03-22 10:40:00,59.74,59.85,59.73,59.82,36491.0,54.5154,54.6157,54.5062,54.5884,36491.0
2021-03-22 10:45:00,59.82,59.89,59.74,59.82,17446.0,54.5884,54.6522,54.5154,54.5884,17446.0
2021-03-22 10:50:00,59.82,59.83,59.72,59.77,21913.0,54.5884,54.5975,54.4971,54.5427,21913.0
2021-03-22 10:55:00,59.76,59.85,59.76,59.78,123239.0,54.5336,54.6157,54.5336,54.5519,123239.0
2021-03-22 11:00:00,59.76,60.0,59.74,59.98,53243.0,54.5336,54.7526,54.5154,54.7344,53243.0
2021-03-22 11:05:00,59.98,60.06,59.94,59.96,28148.0,54.7344,54.8074,54.6979,54.7161,28148.0
2021-03-22 11:10:00,59.95,59.96,59.84,59.85,283772.0,54.707,54.7161,54.6066,54.6157,283772.0
2021-03-22 11:15:00,59.85,59.9,59.72,59.87,83229.0,54.6157,54.6614,54.4971,54.634,83229.0
2021-03-22 11:20:00,59.85,60.04,59.84,59.89,130257.0,54.6157,54.7891,54.6066,54.6522,130257.0
2021-03-22 11:25:00,59.86,60.11,59.78,60.09,653232.0,54.6249,54.853,54.5519,54.8348,653232.0
2021-03-22 11:30:00,60.08,60.24,60.04,60.23,29478.0,54.8256,54.9716,54.7891,54.9625,29478.0
2021-03-22 11:35:00,60.27,60.28,60.19,60.23,27292.0,54.999,55.0081,54.926,54.9625,27292.0
2021-03-22 11:40:00,60.2,60.2,60.12,60.2,40039.0,54.9351,54.9351,54.8621,54.9351,40039.0
2021-03-22 11:45:00,60.2,60.2,60.07,60.07,14233.0,54.9351,54.9351,54.8165,54.8165,14233.0
2021-03-22 11:50:00,60.07,60.09,59.97,60.0,23002.0,54.8165,54.8348,54.7252,54.7526,23002.0
2021-03-22 11:55:00,60.02,60.15,60.01,60.15,23778.0,54.7709,54.8895,54.7617,54.8895,23778.0
2021-03-22 12:00:00,60.16,60.17,60.01,60.01,51278.0,54.8986,54.9078,54.7617,54.7617,51278.0
2021-03-22 12:05:00,60.01,60.01,59.79,59.79,22166.0,54.7617,54.7617,54.561,54.561,22166.0
2021-03-22 12:10:00,59.79,60.01,59.76,60.01,58627.0,54.561,54.7617,54.5336,54.7617,58627.0
2021-03-22 12:15:00,60.01,60.07,60.0,60.01,16201.0,54.7617,54.8165,54.7526,54.7617,16201.0
2021-03-22 12:20:00,60.02,60.07,60.01,60.07,11054.0,54.7709,54.8165,54.7617,54.8165,11054.0
2021-03-22 12:25:00,60.07,60.15,60.07,60.13,14681.0,54.8165,54.8895,54.8165,54.8713,14681.0
2021-03-22 12:30:00,60.13,60.18,60.03,60.05,10034.0,54.8713,54.9169,54.78,54.7983,10034.0
2021-03-22 12:35:00,60.07,60.13,60.06,60.13,11259.0,54.8165,54.8713,54.8074,54.8713,11259.0
2021-03-22 12:40:00,60.16,60.24,60.13,60.19,11341.0,54.8986,54.9716,54.8713,54.926,11341.0
2021-03-22 12:45:00,60.24,60.27,60.22,60.23,28579.0,54.9716,54.999,54.9534,54.9625,28579.0
2021-03-22 12:50:00,60.23,60.23,60.13,60.14,17450.0,54.9625,54.9625,54.8713,54.8804,17450.0
2021-03-22 12:55:00,60.13,60.24,60.13,60.24,12772.0,54.8713,54.9716,54.8713,54.9716,12772.0
2021-03-22 13:00:00,60.23,60.25,60.19,60.2,13320.0,54.9625,54.9808,54.926,54.9351,13320.0
2021-03-22 13:05:00,60.22,60.28,60.17,60.18,6225.0,54.9534,55.0081,54.9078,54.9169,6225.0
2021-03-22 13:10:00,60.19,60.31,60.16,60.25,17975.0,54.926,55.0355,54.8986,54.9808,17975.0
2021-03-22 13:15:00,60.25,60.29,60.23,60.29,10352.0,54.9808,55.0173,54.9625,55.0173,10352.0
2021-03-22 13:20:00,60.31,60.4,60.29,60.37,13944.0,55.0355,55.1176,55.0173,55.0903,13944.0
2021-03-22 13:25:00,60.36,60.36,60.29,60.31,15978.0,55.0811,55.0811,55.0173,55.0355,15978.0
2021-03-22 13:30:00,60.31,60.43,60.31,60.39,18324.0,55.0355,55.145,55.0355,55.1085,18324.0
2021-03-22 13:35:00,60.39,60.44,60.38,60.4,11348.0,55.1085,55.1541,55.0994,55.1176,11348.0
2021-03-22 13:40:00,60.4,60.43,60.36,60.39,21538.0,55.1176,55.145,55.0811,55.1085,21538.0
2021-03-22 13:45:00,60.37,60.39,60.32,60.33,11635.0,55.0903,55.1085,55.0446,55.0538,11635.0
2021-03-22 13:50:00,60.33,60.34,60.27,60.27,19157.0,55.0538,55.0629,54.999,54.999,19157.0
2021-03-22 13:55:00,60.25,60.28,60.22,60.22,23725.0,54.9808,55.0081,54.9534,54.9534,23725.0
2021-03-22 14:00:00,60.24,60.43,60.23,60.4,16567.0,54.9716,55.145,54.9625,55.1176,16567.0
2021-03-22 14:05:00,60.4,60.47,60.33,60.36,43432.0,55.1176,55.1815,55.0538,55.0811,43432.0
2021-03-22 14:10:00,60.37,60.37,60.22,60.26,28799.0,55.0903,55.0903,54.9534,54.9899,28799.0
2021-03-22 14:15:00,60.24,60.3,60.23,60.29,224236.0,54.9716,55.0264,54.9625,55.0173,224236.0
2021-03-22 14:20:00,60.3,60.35,60.24,60.26,39546.0,55.0264,55.072,54.9716,54.9899,39546.0
2021-03-22 14:25:00,60.25,60.3,60.21,60.26,21922.0,54.9808,55.0264,54.9443,54.9899,21922.0
2021-03-22 14:30:00,60.27,60.37,60.26,60.31,23354.0,54.999,55.0903,54.9899,55.0355,23354.0
2021-03-22 14:35:00,60.32,60.35,60.29,60.32,38466.0,55.0446,55.072,55.0173,55.0446,38466.0
2021-03-22 14:40:00,60.32,60.33,60.28,60.29,28706.0,55.0446,55.0538,55.0081,55.0173,28706.0
2021-03-22 14:45:00,60.29,60.33,60.28,60.32,18463.0,55.0173,55.0538,55.0081,55.0446,18463.0
2021-03-22 14:50:00,60.32,60.33,60.25,60.26,19698.0,55.0446,55.0538,54.9808,54.9899,19698.0
2021-03-22 14:55:00,60.26,60.29,60.19,60.19,16730.0,54.9899,55.0173,54.926,54.926,16730.0
2021-03-22 15:00:00,60.2,60.24,60.18,60.21,36521.0,54.9351,54.9716,54.9169,54.9443,36521.0
2021-03-22 15:05:00,60.2,60.3,60.15,60.3,67192.0,54.9351,55.0264,54.8895,55.0264,67192.0
2021-03-22 15:10:00,60.3,60.32,60.18,60.19,57351.0,55.0264,55.0446,54.9169,54.926,57351.0
2021-03-22 15:15:00,60.18,60.21,60.14,60.16,32372.0,54.9169,54.9443,54.8804,54.8986,32372.0
2021-03-22 15:20:00,60.16,60.26,60.16,60.19,53132.0,54.8986,54.9899,54.8986,54.926,53132.0
2021-03-22 15:25:00,60.18,60.19,60.08,60.09,47777.0,54.9169,54.926,54.8256,54.8348,47777.0
2021-03-22 15:30:00,60.1,60.12,60.06,60.1,52364.0,54.8439,54.8621,54.8074,54.8439,52364.0
2021-03-22 15:35:00,60.09,60.13,60.05,60.13,49167.0,54.8348,54.8713,54.7983,54.8713,49167.0
2021-03-22 15:40:00,60.13,60.14,59.84,59.9,239098.0,54.8713,54.8804,54.6066,54.6614,239098.0
2021-03-22 15:45:00,59.91,60.08,59.91,59.94,105863.0,54.6705,54.8256,54.6705,54.6979,105863.0
2021-03-22 15:50:00,59.92,60.03,59.92,60.0,116362.0,54.6796,54.78,54.6796,54.7526,116362.0
2021-03-22 15:55:00,60.0,60.02,59.87,59.96,505286.0,54.7526,54.7709,54.634,54.7161,505286.0
2021-03-23 09:30:00,59.39,59.44,58.71,59.02,231002.0,54.196,54.2416,53.5754,53.8583,231002.0
2021-03-23 09:35:00,59.04,59.63,59.0,59.49,91775.0,53.8766,54.415,53.8401,54.2872,91775.0
2021-03-23 09:40:00,59.48,59.75,59.36,59.74,40949.0,54.2781,54.5245,54.1686,54.5154,40949.0
2021-03-23 09:45:00,59.71,59.71,59.44,59.61,19426.0,54.488,54.488,54.2416,54.3967,19426.0
2021-03-23 09:50:00,59.58,59.64,59.39,59.45,137602.0,54.3694,54.4241,54.196,54.2507,137602.0
2021-03-23 09:55:00,59.47,59.91,59.42,59.91,41472.0,54.269,54.6705,54.2233,54.6705,41472.0
2021-03-23 10:00:00,59.89,59.93,59.57,59.57,25508.0,54.6522,54.6887,54.3602,54.3602,25508.0
2021-03-23 10:05:00,59.54,59.59,59.19,59.24,120671.0,54.3329,54.3785,54.0135,54.0591,120671.0
2021-03-23 10:10:00,59.25,59.28,59.1,59.25,29045.0,54.0682,54.0956,53.9313,54.0682,29045.0
2021-03-23 10:15:00,59.28,59.32,59.18,59.29,13567.0,54.0956,54.1321,54.0043,54.1047,13567.0
2021-03-23 10:20:00,59.3,59.3,59.17,59.21,21498.0,54.1138,54.1138,53.9952,54.0317,21498.0
2021-03-23 10:25:00,59.22,59.33,59.21,59.33,31338.0,54.0408,54.1412,54.0317,54.1412,31338.0
2021-03-23 10:30:00,59.32,59.42,59.19,59.22,39297.0,54.1321,54.2233,54.0135,54.0408,39297.0
2021-03-23 10:35:00,59.21,59.21,59.02,59.05,18017.0,54.0317,54.0317,53.8583,53.8857,18017.0
2021-03-23 10:40:00,59.04,59.04,58.93,58.95,14528.0,53.8766,53.8766,53.7762,53.7945,14528.0
2021-03-23 10:45:00,58.94,59.01,58.87,58.95,18434.0,53.7853,53.8492,53.7214,53.7945,18434.0
2021-03-23 10:50:00,58.94,59.04,58.94,58.95,17673.0,53.7853,53.8766,53.7853,53.7945,17673.0
2021-03-23 10:55:00,58.95,58.99,58.82,58.9,14891.0,53.7945,53.831,53.6758,53.7488,14891.0
2021-03-23 11:00:00,58.89,58.99,58.88,58.97,15918.0,53.7397,53.831,53.7306,53.8127,15918.0
2021-03-23 11:05:00,58.97,59.05,58.9,58.92,17988.0,53.8127,53.8857,53.7488,53.7671,17988.0
2021-03-23 11:10:00,58.91,59.07,58.88,59.02,22560.0,53.758,53.904,53.7306,53.8583,22560.0
2021-03-23 11:15:00,59.03,59.18,59.03,59.16,41220.0,53.8675,54.0043,53.8675,53.9861,41220.0
2021-03-23 11:20:00,59.17,59.39,59.17,59.39,10473.0,53.9952,54.196,53.9952,54.196,10473.0
2021-03-23 11:25:00,59.39,59.48,59.35,59.48,92692.0,54.196,54.2781,54.1595,54.2781,92692.0
2021-03-23 11:30:00,59.48,59.49,59.4,59.4,10445.0,54.2781,54.2872,54.2051,54.2051,10445.0
2021-03-23 11:35:00,59.42,59.53,59.4,59.42,12973.0,54.2233,54.3237,54.2051,54.2233,12973.0
2021-03-23 11:40:00,59.42,59.42,59.25,59.25,94094.0,54.2233,54.2233,54.0682,54.0682,94094.0
2021-03-23 11:45:00,59.25,59.27,59.18,59.21,23240.0,54.0682,54.0865,54.0043,54.0317,23240.0
2021-03-23 11:50:00,59.21,59.21,59.08,59.08,10493.0,54.0317,54.0317,53.9131,53.9131,10493.0
2021-03-23 11:55:00,59.09,59.14,59.04,59.09,26454.0,53.9222,53.9678,53.8766,53.9222,26454.0
2021-03-23 12:00:00,59.1,59.21,59.08,59.09,23856.0,53.9313,54.0317,53.9131,53.9222,23856.0
2021-03-23 12:05:00,59.09,59.1,58.98,59.04,19065.0,53.9222,53.9313,53.8218,53.8766,19065.0
2021-03-23 12:10:00,59.05,59.09,59.01,59.07,15754.0,53.8857,53.9222,53.8492,53.904,15754.0
2021-03-23 12:15:00,59.08,59.13,59.04,59.06,14632.0,53.9131,53.9587,53.8766,53.8948,14632.0
2021-03-23 12:20:00,59.06,59.08,58.99,59.03,17521.0,53.8948,53.9131,53.831,53.8675,17521.0
2021-03-23 12:25:00,59.02,59.02,58.83,58.84,102316.0,53.8583,53.8583,53.6849,53.6941,102316.0
2021-03-23 12:30:00,58.88,59.03,58.83,58.89,104232.0,53.7306,53.8675,53.6849,53.7397,104232.0
2021-03-23 12:35:00,58.88,59.0,58.87,59.0,56203.0,53.7306,53.8401,53.7214,53.8401,56203.0
2021-03-23 12:40:00,59.01,59.05,58.96,59.02,11274.0,53.8492,53.8857,53.8036,53.8583,11274.0
2021-03-23 12:45:00,59.01,59.03,58.94,58.94,85989.0,53.8492,53.8675,53.7853,53.7853,85989.0
2021-03-23 12:50:00,58.95,59.02,58.91,59.01,10691.0,53.7945,53.8583,53.758,53.8492,10691.0
2021-03-23 12:55:00,59.02,59.11,59.02,59.09,13341.0,53.8583,53.9405,53.8583,53.9222,13341.0
2021-03-23 13:00:00,59.09,59.14,59.05,59.14,13262.0,53.9222,53.9678,53.8857,53.9678,13262.0
2021-03-23 13:05:00,59.13,59.14,59.05,59.05,11518.0,53.9587,53.9678,53.8857,53.8857,11518.0
2021-03-23 13:10:00,59.04,59.06,58.94,58.96,29946.0,53.8766,53.8948,53.7853,53.8036,29946.0
2021-03-23 13:15:00,58.97,59.02,58.95,59.01,23280.0,53.8127,53.8583,53.7945,53.8492,23280.0
2021-03-23 13:20:00,59.01,59.02,58.93,58.99,28633.0,53.8492,53.8583,53.7762,53.831,28633.0
2021-03-23 13:25:00,58.98,58.98,58.94,58.97,18499.0,53.8218,53.8218,53.7853,53.8127,18499.0
2021-03-23 13:30:00,58.99,59.0,58.91,58.91,17734.0,53.831,53.8401,53.758,53.758,17734.0
2021-03-23 13:35:00,58.91,58.93,58.76,58.76,52100.0,53.758,53.7762,53.6211,53.6211,52100.0
2021-03-23 13:40:00,58.77,58.8,58.69,58.7,32939.0,53.6302,53.6576,53.5572,53.5663,32939.0
2021-03-23 13:45:00,58.7,58.83,58.66,58.83,29685.0,53.5663,53.6849,53.5298,53.6849,29685.0
2021-03-23 13:50:00,58.81,58.85,58.74,58.81,23709.0,53.6667,53.7032,53.6028,53.6667,23709.0
2021-03-23 13:55:00,58.81,58.84,58.77,58.84,18348.0,53.6667,53.6941,53.6302,53.6941,18348.0
2021-03-23 14:00:00,58.82,58.91,58.82,58.91,17167.0,53.6758,53.758,53.6758,53.758,17167.0
2021-03-23 14:05:00,58.9,58.91,58.84,58.89,21217.0,53.7488,53.758,53.6941,53.7397,21217.0
2021-03-23 14:10:00,58.89,58.94,58.83,58.85,52718.0,53.7397,53.7853,53.6849,53.7032,52718.0
2021-03-23 14:15:00,58.84,58.84,58.75,58.76,31490.0,53.6941,53.6941,53.6119,53.6211,31490.0
2021-03-23 14:20:00,58.73,58.8,58.73,58.75,12863.0,53.5937,53.6576,53.5937,53.6119,12863.0
2021-03-23 14:25:00,58.74,58.79,58.69,58.78,16638.0,53.6028,53.6484,53.5572,53.6393,16638.0
2021-03-23 14:30:00,58.77,58.78,58.71,58.72,22284.0,53.6302,53.6393,53.5754,53.5846,22284.0
2021-03-23 14:35:00,58.73,58.73,58.62,58.65,20337.0,53.5937,53.5937,53.4933,53.5207,20337.0
2021-03-23 14:40:00,58.65,58.67,58.52,58.61,21933.0,53.5207,53.5389,53.4021,53.4842,21933.0
2021-03-23 14:45:00,58.6,58.66,58.56,58.63,35376.0,53.4751,53.5298,53.4386,53.5024,35376.0
2021-03-23 14:50:00,58.61,58.69,58.6,58.64,15465.0,53.4842,53.5572,53.4751,53.5116,15465.0
2021-03-23 14:55:00,58.63,58.64,58.48,58.48,21413.0,53.5024,53.5116,53.3656,53.3656,21413.0
2021-03-23 15:00:00,58.48,58.6,58.44,58.6,40778.0,53.3656,53.4751,53.3291,53.4751,40778.0
2021-03-23 15:05:00,58.6,58.61,58.51,58.53,30591.0,53.4751,53.4842,53.3929,53.4112,30591.0
2021-03-23 15:10:00,58.53,58.53,58.39,58.43,63358.0,53.4112,53.4112,53.2834,53.3199,63358.0
2021-03-23 15:15:00,58.43,58.54,58.4,58.48,81426.0,53.3199,53.4203,53.2926,53.3656,81426.0
2021-03-23 15:20:00,58.48,58.49,58.38,58.4,73251.0,53.3656,53.3747,53.2743,53.2926,73251.0
2021-03-23 15:25:00,58.38,58.45,58.34,58.39,41017.0,53.2743,53.3382,53.2378,53.2834,41017.0
2021-03-23 15:30:00,58.38,58.38,58.2,58.3,68706.0,53.2743,53.2743,53.11,53.2013,68706.0
2021-03-23 15:35:00,58.3,58.36,58.24,58.28,51454.0,53.2013,53.2561,53.1465,53.183,51454.0
2021-03-23 15:40:00,58.28,58.37,58.25,58.32,61141.0,53.183,53.2652,53.1557,53.2195,61141.0
2021-03-23 15:45:00,58.33,58.45,58.29,58.35,69746.0,53.2287,53.3382,53.1922,53.2469,69746.0
2021-03-23 15:50:00,58.33,58.51,58.3,58.5,90398.0,53.2287,53.3929,53.2013,53.3838,90398.0
2021-03-23 15:55:00,58.49,58.58,58.44,58.44,183469.0,53.3747,53.4568,53.3291,53.3291,183469.0
2021-03-24 09:30:00,59.22,59.22,58.47,59.13,102106.0,54.0408,54.0408,53.3564,53.9587,102106.0
2021-03-24 09:35:00,59.14,59.35,59.09,59.3,67397.0,53.9678,54.1595,53.9222,54.1138,67397.0
2021-03-24 09:40:00,59.29,59.36,59.13,59.21,78953.0,54.1047,54.1686,53.9587,54.0317,78953.0
2021-03-24 09:45:00,59.22,59.25,59.04,59.08,51495.0,54.0408,54.0682,53.8766,53.9131,51495.0
2021-03-24 09:50:00,59.07,59.09,58.8,58.83,32342.0,53.904,53.9222,53.6576,53.6849,32342.0
2021-03-24 09:55:00,58.83,58.98,58.79,58.83,17306.0,53.6849,53.8218,53.6484,53.6849,17306.0
2021-03-24 10:00:00,58.81,59.03,58.81,58.94,27587.0,53.6667,53.8675,53.6667,53.7853,27587.0
2021-03-24 10:05:00,58.95,59.02,58.87,58.88,24982.0,53.7945,53.8583,53.7214,53.7306,24982.0
2021-03-24 10:10:00,58.88,59.04,58.88,59.02,31183.0,53.7306,53.8766,53.7306,53.8583,31183.0
2021-03-24 10:15:00,59.01,59.01,58.92,58.96,28405.0,53.8492,53.8492,53.7671,53.8036,28405.0
2021-03-24 10:20:00,58.96,59.06,58.94,58.97,54502.0,53.8036,53.8948,53.7853,53.8127,54502.0
2021-03-24 10:25:00,58.96,59.01,58.92,59.0,24041.0,53.8036,53.8492,53.7671,53.8401,24041.0
2021-03-24 10:30:00,59.0,59.08,58.95,59.0,78659.0,53.8401,53.9131,53.7945,53.8401,78659.0
2021-03-24 10:35:00,59.0,59.21,58.99,59.21,118302.0,53.8401,54.0317,53.831,54.0317,118302.0
2021-03-24 10:40:00,59.21,59.21,59.11,59.17,52757.0,54.0317,54.0317,53.9405,53.9952,52757.0
2021-03-24 10:45:00,59.16,59.32,59.15,59.22,74330.0,53.9861,54.1321,53.977,54.0408,74330.0
2021-03-24 10:50:00,59.23,59.34,59.23,59.31,93126.0,54.05,54.1503,54.05,54.123,93126.0
2021-03-24 10:55:00,59.31,59.39,59.27,59.3,36499.0,54.123,54.196,54.0865,54.1138,36499.0
2021-03-24 11:00:00,59.3,59.39,59.27,59.35,56144.0,54.1138,54.196,54.0865,54.1595,56144.0
2021-03-24 11:05:00,59.35,59.41,59.29,59.3,60615.0,54.1595,54.2142,54.1047,54.1138,60615.0
2021-03-24 11:10:00,59.3,59.31,59.18,59.19,27481.0,54.1138,54.123,54.0043,54.0135,27481.0
2021-03-24 11:15:00,59.19,59.19,59.09,59.11,37481.0,54.0135,54.0135,53.9222,53.9405,37481.0
2021-03-24 11:20:00,59.11,59.19,59.1,59.18,36096.0,53.9405,54.0135,53.9313,54.0043,36096.0
2021-03-24 11:25:00,59.18,59.23,59.17,59.2,33904.0,54.0043,54.05,53.9952,54.0226,33904.0
2021-03-24 11:30:00,59.2,59.29,59.19,59.21,60698.0,54.0226,54.1047,54.0135,54.0317,60698.0
2021-03-24 11:35:00,59.21,59.33,59.21,59.28,36248.0,54.0317,54.1412,54.0317,54.0956,36248.0
2021-03-24 11:40:00,59.28,59.28,59.24,59.27,34671.0,54.0956,54.0956,54.0591,54.0865,34671.0
2021-03-24 11:45:00,59.27,59.39,59.27,59.28,57104.0,54.0865,54.196,54.0865,54.0956,57104.0
2021-03-24 11:50:00,59.29,59.31,59.24,59.3,66654.0,54.1047,54.123,54.0591,54.1138,66654.0
2021-03-24 11:55:00,59.29,59.31,59.24,59.28,49605.0,54.1047,54.123,54.0591,54.0956,49605.0
2021-03-24 12:00:00,59.31,59.4,59.27,59.37,80302.0,54.123,54.2051,54.0865,54.1777,80302.0
2021-03-24 12:05:00,59.37,59.42,59.36,59.4,45767.0,54.1777,54.2233,54.1686,54.2051,45767.0
2021-03-24 12:10:00,59.4,59.46,59.38,59.39,26803.0,54.2051,54.2598,54.1868,54.196,26803.0
2021-03-24 12:15:00,59.4,59.47,59.36,59.4,44723.0,54.2051,54.269,54.1686,54.2051,44723.0
2021-03-24 12:20:00,59.4,59.48,59.38,59.39,55123.0,54.2051,54.2781,54.1868,54.196,55123.0
2021-03-24 12:25:00,59.39,59.44,59.37,59.4,31240.0,54.196,54.2416,54.1777,54.2051,31240.0
2021-03-24 12:30:00,59.4,59.4,59.37,59.38,19337.0,54.2051,54.2051,54.1777,54.1868,19337.0
2021-03-24 12:35:00,59.38,59.48,59.36,59.4,43397.0,54.1868,54.2781,54.1686,54.2051,43397.0
2021-03-24 12:40:00,59.4,59.45,59.39,59.41,65495.0,54.2051,54.2507,54.196,54.2142,65495.0
2021-03-24 12:45:00,59.42,59.52,59.42,59.43,28022.0,54.2233,54.3146,54.2233,54.2325,28022.0
2021-03-24 12:50:00,59.43,59.44,59.31,59.32,22826.0,54.2325,54.2416,54.123,54.1321,22826.0
2021-03-24 12:55:00,59.31,59.34,59.3,59.33,24789.0,54.123,54.1503,54.1138,54.1412,24789.0
2021-03-24 13:00:00,59.33,59.33,59.19,59.19,31208.0,54.1412,54.1412,54.0135,54.0135,31208.0
2021-03-24 13:05:00,59.2,59.21,59.17,59.2,12285.0,54.0226,54.0317,53.9952,54.0226,12285.0
2021-03-24 13:10:00,59.18,59.18,59.01,59.02,18326.0,54.0043,54.0043,53.8492,53.8583,18326.0
2021-03-24 13:15:00,59.02,59.02,58.85,58.85,21862.0,53.8583,53.8583,53.7032,53.7032,21862.0
2021-03-24 13:20:00,58.85,59.07,58.84,59.07,26724.0,53.7032,53.904,53.6941,53.904,26724.0
2021-03-24 13:25:00,59.08,59.12,59.03,59.06,18753.0,53.9131,53.9496,53.8675,53.8948,18753.0
2021-03-24 13:30:00,59.07,59.2,59.07,59.08,37941.0,53.904,54.0226,53.904,53.9131,37941.0
2021-03-24 13:35:00,59.08,59.1,59.06,59.1,20775.0,53.9131,53.9313,53.8948,53.9313,20775.0
2021-03-24 13:40:00,59.1,59.12,58.94,58.96,37722.0,53.9313,53.9496,53.7853,53.8036,37722.0
2021-03-24 13:45:00,58.96,59.09,58.94,59.05,58138.0,53.8036,53.9222,53.7853,53.8857,58138.0
2021-03-24 13:50:00,59.05,59.13,59.04,59.11,23743.0,53.8857,53.9587,53.8766,53.9405,23743.0
2021-03-24 13:55:00,59.14,59.18,59.13,59.17,13685.0,53.9678,54.0043,53.9587,53.9952,13685.0
2021-03-24 14:00:00,59.17,59.17,59.08,59.12,13605.0,53.9952,53.9952,53.9131,53.9496,13605.0
2021-03-24 14:05:00,59.13,59.19,59.09,59.18,9897.0,53.9587,54.0135,53.9222,54.0043,9897.0
2021-03-24 14:10:00,59.17,59.18,59.11,59.14,14714.0,53.9952,54.0043,53.9405,53.9678,14714.0
2021-03-24 14:15:00,59.15,59.2,59.13,59.18,18164.0,53.977,54.0226,53.9587,54.0043,18164.0
2021-03-24 14:20:00,59.18,59.22,59.15,59.15,17597.0,54.0043,54.0408,53.977,53.977,17597.0
2021-03-24 14:25:00,59.16,59.18,58.99,58.99,24870.0,53.9861,54.0043,53.831,53.831,24870.0
2021-03-24 14:30:00,58.98,59.0,58.89,58.99,17322.0,53.8218,53.8401,53.7397,53.831,17322.0
2021-03-24 14:35:00,58.99,59.0,58.93,58.95,27774.0,53.831,53.8401,53.7762,53.7945,27774.0
2021-03-24 14:40:00,58.96,58.98,58.91,58.92,16350.0,53.8036,53.8218,53.758,53.7671,16350.0
2021-03-24 14:45:00,58.92,59.04,58.88,59.0,28579.0,53.7671,53.8766,53.7306,53.8401,28579.0
2021-03-24 14:50:00,59.0,59.0,58.88,58.88,26832.0,53.8401,53.8401,53.7306,53.7306,26832.0
2021-03-24 14:55:00,58.88,58.99,58.87,58.89,16648.0,53.7306,53.831,53.7214,53.7397,16648.0
2021-03-24 15:00:00,58.87,58.97,58.85,58.93,19953.0,53.7214,53.8127,53.7032,53.7762,19953.0
2021-03-24 15:05:00,58.93,59.02,58.93,58.97,21227.0,53.7762,53.8583,53.7762,53.8127,21227.0
2021-03-24 15:10:00,58.96,59.0,58.93,58.94,20074.0,53.8036,53.8401,53.7762,53.7853,20074.0
2021-03-24 15:15:00,58.94,58.99,58.9,58.9,34111.0,53.7853,53.831,53.7488,53.7488,34111.0
2021-03-24 15:20:00,58.9,58.9,58.77,58.83,31477.0,53.7488,53.7488,53.6302,53.6849,31477.0
2021-03-24 15:25:00,58.83,58.88,58.8,58.85,24798.0,53.6849,53.7306,53.6576,53.7032,24798.0
2021-03-24 15:30:00,58.85,58.87,58.77,58.79,37418.0,53.7032,53.7214,53.6302,53.6484,37418.0
2021-03-24 15:35:00,58.79,58.93,58.72,58.86,69572.0,53.6484,53.7762,53.5846,53.7123,69572.0
2021-03-24 15:40:00,58.87,58.92,58.84,58.87,50264.0,53.7214,53.7671,53.6941,53.7214,50264.0
2021-03-24 15:45:00,58.87,58.98,58.86,58.88,76452.0,53.7214,53.8218,53.7123,53.7306,76452.0
2021-03-24 15:50:00,58.87,58.89,58.75,58.78,78606.0,53.7214,53.7397,53.6119,53.6393,78606.0
2021-03-24 15:55:00,58.79,58.81,58.58,58.58,240221.0,53.6484,53.6667,53.4568,53.4568,240221.0
2021-03-25 09:30:00,58.62,58.73,58.23,58.23,66085.0,53.4933,53.5937,53.1374,53.1374,66085.0
2021-03-25 09:35:00,58.26,58.35,58.15,58.31,59762.0,53.1648,53.2469,53.0644,53.2104,59762.0
2021-03-25 09:40:00,58.32,58.44,58.3,58.4,98836.0,53.2195,53.3291,53.2013,53.2926,98836.0
2021-03-25 09:45:00,58.44,58.58,58.44,58.53,12199.0,53.3291,53.4568,53.3291,53.4112,12199.0
2021-03-25 09:50:00,58.53,58.53,58.32,58.43,115706.0,53.4112,53.4112,53.2195,53.3199,115706.0
2021-03-25 09:55:00,58.4,58.55,58.31,58.48,16237.0,53.2926,53.4294,53.2104,53.3656,16237.0
2021-03-25 10:00:00,58.47,58.68,58.37,58.62,37867.0,53.3564,53.5481,53.2652,53.4933,37867.0
2021-03-25 10:05:00,58.61,58.68,58.58,58.64,18961.0,53.4842,53.5481,53.4568,53.5116,18961.0
2021-03-25 10:10:00,58.65,58.74,58.64,58.65,16531.0,53.5207,53.6028,53.5116,53.5207,16531.0
2021-03-25 10:15:00,58.64,58.64,58.45,58.57,18709.0,53.5116,53.5116,53.3382,53.4477,18709.0
2021-03-25 10:20:00,58.56,58.66,58.52,58.64,25767.0,53.4386,53.5298,53.4021,53.5116,25767.0
2021-03-25 10:25:00,58.64,58.73,58.62,58.66,11141.0,53.5116,53.5937,53.4933,53.5298,11141.0
2021-03-25 10:30:00,58.67,58.73,58.62,58.63,28518.0,53.5389,53.5937,53.4933,53.5024,28518.0
2021-03-25 10:35:00,58.62,58.62,58.52,58.58,18116.0,53.4933,53.4933,53.4021,53.4568,18116.0
2021-03-25 10:40:00,58.58,58.58,58.47,58.51,17102.0,53.4568,53.4568,53.3564,53.3929,17102.0
2021-03-25 10:45:00,58.52,58.55,58.37,58.41,17845.0,53.4021,53.4294,53.2652,53.3017,17845.0
2021-03-25 10:50:00,58.39,58.43,58.34,58.35,20866.0,53.2834,53.3199,53.2378,53.2469,20866.0
2021-03-25 10:55:00,58.35,58.48,58.31,58.48,27337.0,53.2469,53.3656,53.2104,53.3656,27337.0
2021-03-25 11:00:00,58.46,58.49,58.32,58.36,29881.0,53.3473,53.3747,53.2195,53.2561,29881.0
2021-03-25 11:05:00,58.36,58.52,58.33,58.46,28710.0,53.2561,53.4021,53.2287,53.3473,28710.0
2021-03-25 11:10:00,58.47,58.79,58.45,58.77,19940.0,53.3564,53.6484,53.3382,53.6302,19940.0
2021-03-25 11:15:00,58.74,58.87,58.73,58.86,20429.0,53.6028,53.7214,53.5937,53.7123,20429.0
2021-03-25 11:20:00,58.86,58.97,58.86,58.93,14460.0,53.7123,53.8127,53.7123,53.7762,14460.0
2021-03-25 11:25:00,58.93,58.96,58.84,58.84,32820.0,53.7762,53.8036,53.6941,53.6941,32820.0
2021-03-25 11:30:00,58.86,58.97,58.83,58.97,40637.0,53.7123,53.8127,53.6849,53.8127,40637.0
2021-03-25 11:35:00,58.98,59.0,58.89,58.91,16032.0,53.8218,53.8401,53.7397,53.758,16032.0
2021-03-25 11:40:00,58.93,58.93,58.85,58.91,12894.0,53.7762,53.7762,53.7032,53.758,12894.0
2021-03-25 11:45:00,58.89,59.0,58.85,58.94,16674.0,53.7397,53.8401,53.7032,53.7853,16674.0
2021-03-25 11:50:00,58.93,59.04,58.89,59.03,38170.0,53.7762,53.8766,53.7397,53.8675,38170.0
2021-03-25 11:55:00,59.02,59.21,59.01,59.13,47932.0,53.8583,54.0317,53.8492,53.9587,47932.0
2021-03-25 12:00:00,59.13,59.16,58.98,58.98,108081.0,53.9587,53.9861,53.8218,53.8218,108081.0
2021-03-25 12:05:00,59.0,59.02,58.91,58.94,17568.0,53.8401,53.8583,53.758,53.7853,17568.0
2021-03-25 12:10:00,58.95,59.01,58.94,58.98,15314.0,53.7945,53.8492,53.7853,53.8218,15314.0
2021-03-25 12:15:00,58.98,59.1,58.98,59.09,43066.0,53.8218,53.9313,53.8218,53.9222,43066.0
2021-03-25 12:20:00,59.08,59.11,59.04,59.1,28870.0,53.9131,53.9405,53.8766,53.9313,28870.0
2021-03-25 12:25:00,59.1,59.24,59.09,59.09,66473.0,53.9313,54.0591,53.9222,53.9222,66473.0
2021-03-25 12:30:00,59.09,59.22,59.08,59.14,43571.0,53.9222,54.0408,53.9131,53.9678,43571.0
2021-03-25 12:35:00,59.15,59.15,59.08,59.09,25849.0,53.977,53.977,53.9131,53.9222,25849.0
2021-03-25 12:40:00,59.09,59.18,59.06,59.15,146446.0,53.9222,54.0043,53.8948,53.977,146446.0
2021-03-25 12:45:00,59.16,59.38,59.15,59.32,27271.0,53.9861,54.1868,53.977,54.1321,27271.0
2021-03-25 12:50:00,59.3,59.31,59.23,59.23,48717.0,54.1138,54.123,54.05,54.05,48717.0
2021-03-25 12:55:00,59.23,59.23,59.05,59.08,21902.0,54.05,54.05,53.8857,53.9131,21902.0
2021-03-25 13:00:00,59.08,59.08,58.94,59.01,29498.0,53.9131,53.9131,53.7853,53.8492,29498.0
2021-03-25 13:05:00,59.03,59.1,58.96,59.03,34613.0,53.8675,53.9313,53.8036,53.8675,34613.0
2021-03-25 13:10:00,59.07,59.15,59.04,59.15,20282.0,53.904,53.977,53.8766,53.977,20282.0
2021-03-25 13:15:00,59.15,59.15,59.1,59.13,99262.0,53.977,53.977,53.9313,53.9587,99262.0
2021-03-25 13:20:00,59.13,59.16,59.07,59.12,97813.0,53.9587,53.9861,53.904,53.9496,97813.0
2021-03-25 13:25:00,59.12,59.2,59.11,59.13,44982.0,53.9496,54.0226,53.9405,53.9587,44982.0
2021-03-25 13:30:00,59.15,59.16,59.05,59.1,17856.0,53.977,53.9861,53.8857,53.9313,17856.0
2021-03-25 13:35:00,59.11,59.13,59.06,59.11,24539.0,53.9405,53.9587,53.8948,53.9405,24539.0
2021-03-25 13:40:00,59.12,59.23,59.1,59.16,100637.0,53.9496,54.05,53.9313,53.9861,100637.0
2021-03-25 13:45:00,59.16,59.3,59.15,59.19,79752.0,53.9861,54.1138,53.977,54.0135,79752.0
2021-03-25 13:50:00,59.18,59.21,59.12,59.18,32613.0,54.0043,54.0317,53.9496,54.0043,32613.0
2021-03-25 13:55:00,59.18,59.22,59.13,59.14,96709.0,54.0043,54.0408,53.9587,53.9678,96709.0
2021-03-25 14:00:00,59.17,59.17,59.12,59.12,67414.0,53.9952,53.9952,53.9496,53.9496,67414.0
2021-03-25 14:05:00,59.11,59.19,59.09,59.15,25711.0,53.9405,54.0135,53.9222,53.977,25711.0
2021-03-25 14:10:00,59.15,59.21,59.14,59.21,52760.0,53.977,54.0317,53.9678,54.0317,52760.0
2021-03-25 14:15:00,59.2,59.4,59.2,59.3,47981.0,54.0226,54.2051,54.0226,54.1138,47981.0
2021-03-25 14:20:00,59.3,59.34,59.23,59.25,29095.0,54.1138,54.1503,54.05,54.0682,29095.0
2021-03-25 14:25:00,59.25,59.26,59.08,59.09,19994.0,54.0682,54.0773,53.9131,53.9222,19994.0
2021-03-25 14:30:00,59.08,59.15,59.05,59.11,17136.0,53.9131,53.977,53.8857,53.9405,17136.0
2021-03-25 14:35:00,59.09,59.23,59.09,59.15,58879.0,53.9222,54.05,53.9222,53.977,58879.0
2021-03-25 14:40:00,59.15,59.22,59.14,59.2,27077.0,53.977,54.0408,53.9678,54.0226,27077.0
2021-03-25 14:45:00,59.2,59.29,59.19,59.23,45434.0,54.0226,54.1047,54.0135,54.05,45434.0
2021-03-25 14:50:00,59.24,59.34,59.2,59.3,70827.0,54.0591,54.1503,54.0226,54.1138,70827.0
2021-03-25 14:55:00,59.31,59.42,59.27,59.39,59821.0,54.123,54.2233,54.0865,54.196,59821.0
2021-03-25 15:00:00,59.39,59.44,59.31,59.39,81258.0,54.196,54.2416,54.123,54.196,81258.0
2021-03-25 15:05:00,59.41,59.44,59.37,59.43,20880.0,54.2142,54.2416,54.1777,54.2325,20880.0
2021-03-25 15:10:00,59.42,59.45,59.39,59.42,39037.0,54.2233,54.2507,54.196,54.2233,39037.0
2021-03-25 15:15:00,59.42,59.61,59.41,59.61,76808.0,54.2233,54.3967,54.2142,54.3967,76808.0
2021-03-25 15:20:00,59.62,59.69,59.53,59.55,56836.0,54.4059,54.4697,54.3237,54.342,56836.0
2021-03-25 15:25:00,59.55,59.62,59.52,59.62,39966.0,54.342,54.4059,54.3146,54.4059,39966.0
2021-03-25 15:30:00,59.6,59.63,59.58,59.6,87621.0,54.3876,54.415,54.3694,54.3876,87621.0
2021-03-25 15:35:00,59.61,59.64,59.58,59.63,67983.0,54.3967,54.4241,54.3694,54.415,67983.0
2021-03-25 15:40:00,59.63,59.65,59.52,59.55,59810.0,54.415,54.4332,54.3146,54.342,59810.0
2021-03-25 15:45:00,59.55,59.55,59.46,59.49,78683.0,54.342,54.342,54.2598,54.2872,78683.0
2021-03-25 15:50:00,59.49,59.59,59.43,59.43,210720.0,54.2872,54.3785,54.2325,54.2325,210720.0
2021-03-25 15:55:00,59.43,59.44,59.33,59.38,407758.0,54.2325,54.2416,54.1412,54.1868,407758.0
2021-03-26 09:30:00,60.0,60.0,59.6,59.7,59916.0,54.7526,54.7526,54.3876,54.4789,59916.0
2021-03-26 09:35:00,59.71,59.76,59.5,59.61,25732.0,54.488,54.5336,54.2964,54.3967,25732.0
2021-03-26 09:40:00,59.59,59.62,59.5,59.57,8939.0,54.3785,54.4059,54.2964,54.3602,8939.0
2021-03-26 09:45:00,59.58,59.63,59.5,59.53,11739.0,54.3694,54.415,54.2964,54.3237,11739.0
2021-03-26 09:50:00,59.55,59.58,59.43,59.53,20678.0,54.342,54.3694,54.2325,54.3237,20678.0
2021-03-26 09:55:00,59.52,59.77,59.52,59.73,14341.0,54.3146,54.5427,54.3146,54.5062,14341.0
2021-03-26 10:00:00,59.73,59.75,59.59,59.71,29783.0,54.5062,54.5245,54.3785,54.488,29783.0
2021-03-26 10:05:00,59.71,59.75,59.63,59.71,27831.0,54.488,54.5245,54.415,54.488,27831.0
2021-03-26 10:10:00,59.72,59.92,59.7,59.83,50979.0,54.4971,54.6796,54.4789,54.5975,50979.0
2021-03-26 10:15:00,59.85,59.93,59.78,59.88,68310.0,54.6157,54.6887,54.5519,54.6431,68310.0
2021-03-26 10:20:00,59.89,59.91,59.82,59.87,25219.0,54.6522,54.6705,54.5884,54.634,25219.0
2021-03-26 10:25:00,59.87,59.96,59.83,59.85,47127.0,54.634,54.7161,54.5975,54.6157,47127.0
2021-03-26 10:30:00,59.85,60.01,59.84,59.89,26473.0,54.6157,54.7617,54.6066,54.6522,26473.0
2021-03-26 10:35:00,59.88,59.88,59.7,59.72,22748.0,54.6431,54.6431,54.4789,54.4971,22748.0
2021-03-26 10:40:00,59.72,59.75,59.66,59.66,12914.0,54.4971,54.5245,54.4424,54.4424,12914.0
2021-03-26 10:45:00,59.67,59.69,59.62,59.67,9396.0,54.4515,54.4697,54.4059,54.4515,9396.0
2021-03-26 10:50:00,59.65,59.67,59.56,59.58,37681.0,54.4332,54.4515,54.3511,54.3694,37681.0
2021-03-26 10:55:00,59.57,59.58,59.42,59.44,15674.0,54.3602,54.3694,54.2233,54.2416,15674.0
2021-03-26 11:00:00,59.45,59.58,59.43,59.53,19714.0,54.2507,54.3694,54.2325,54.3237,19714.0
2021-03-26 11:05:00,59.52,59.67,59.48,59.63,19672.0,54.3146,54.4515,54.2781,54.415,19672.0
2021-03-26 11:10:00,59.66,59.68,59.56,59.56,17519.0,54.4424,54.4606,54.3511,54.3511,17519.0
2021-03-26 11:15:00,59.54,59.54,59.45,59.49,10410.0,54.3329,54.3329,54.2507,54.2872,10410.0
2021-03-26 11:20:00,59.5,59.58,59.5,59.55,11443.0,54.2964,54.3694,54.2964,54.342,11443.0
2021-03-26 11:25:00,59.54,59.63,59.53,59.63,18255.0,54.3329,54.415,54.3237,54.415,18255.0
2021-03-26 11:30:00,59.61,59.69,59.59,59.68,16632.0,54.3967,54.4697,54.3785,54.4606,16632.0
2021-03-26 11:35:00,59.68,59.69,59.63,59.65,13619.0,54.4606,54.4697,54.415,54.4332,13619.0
2021-03-26 11:40:00,59.65,59.7,59.63,59.69,15910.0,54.4332,54.4789,54.415,54.4697,15910.0
2021-03-26 11:45:00,59.67,59.69,59.57,59.64,17382.0,54.4515,54.4697,54.3602,54.4241,17382.0
2021-03-26 11:50:00,59.65,59.68,59.56,59.57,17396.0,54.4332,54.4606,54.3511,54.3602,17396.0
2021-03-26 11:55:00,59.59,59.64,59.57,59.62,15388.0,54.3785,54.4241,54.3602,54.4059,15388.0
2021-03-26 12:00:00,59.61,59.65,59.6,59.64,12299.0,54.3967,54.4332,54.3876,54.4241,12299.0
2021-03-26 12:05:00,59.66,59.67,59.62,59.64,14388.0,54.4424,54.4515,54.4059,54.4241,14388.0
2021-03-26 12:10:00,59.67,59.72,59.64,59.7,10142.0,54.4515,54.4971,54.4241,54.4789,10142.0
2021-03-26 12:15:00,59.72,59.81,59.72,59.77,16261.0,54.4971,54.5792,54.4971,54.5427,16261.0
2021-03-26 12:20:00,59.78,59.78,59.71,59.72,12664.0,54.5519,54.5519,54.488,54.4971,12664.0
2021-03-26 12:25:00,59.73,59.73,59.67,59.72,12423.0,54.5062,54.5062,54.4515,54.4971,12423.0
2021-03-26 12:30:00,59.74,59.8,59.73,59.76,14264.0,54.5154,54.5701,54.5062,54.5336,14264.0
2021-03-26 12:35:00,59.78,59.78,59.72,59.73,10184.0,54.5519,54.5519,54.4971,54.5062,10184.0
2021-03-26 12:40:00,59.73,59.81,59.73,59.8,17717.0,54.5062,54.5792,54.5062,54.5701,17717.0
2021-03-26 12:45:00,59.8,59.87,59.8,59.83,18691.0,54.5701,54.634,54.5701,54.5975,18691.0
2021-03-26 12:50:00,59.83,59.88,59.78,59.84,52961.0,54.5975,54.6431,54.5519,54.6066,52961.0
2021-03-26 12:55:00,59.85,59.87,59.82,59.84,38910.0,54.6157,54.634,54.5884,54.6066,38910.0
2021-03-26 13:00:00,59.85,59.97,59.84,59.9,61114.0,54.6157,54.7252,54.6066,54.6614,61114.0
2021-03-26 13:05:00,59.9,59.96,59.89,59.96,44121.0,54.6614,54.7161,54.6522,54.7161,44121.0
2021-03-26 13:10:00,59.99,59.99,59.9,59.92,12780.0,54.7435,54.7435,54.6614,54.6796,12780.0
2021-03-26 13:15:00,59.92,59.95,59.92,59.94,11511.0,54.6796,54.707,54.6796,54.6979,11511.0
2021-03-26 13:20:00,59.94,59.95,59.85,59.87,22656.0,54.6979,54.707,54.6157,54.634,22656.0
2021-03-26 13:25:00,59.87,59.87,59.79,59.82,18032.0,54.634,54.634,54.561,54.5884,18032.0
2021-03-26 13:30:00,59.82,59.83,59.81,59.81,8697.0,54.5884,54.5975,54.5792,54.5792,8697.0
2021-03-26 13:35:00,59.82,59.82,59.69,59.69,24336.0,54.5884,54.5884,54.4697,54.4697,24336.0
2021-03-26 13:40:00,59.69,59.71,59.61,59.61,10959.0,54.4697,54.488,54.3967,54.3967,10959.0
2021-03-26 13:45:00,59.61,59.62,59.51,59.53,12901.0,54.3967,54.4059,54.3055,54.3237,12901.0
2021-03-26 13:50:00,59.54,59.61,59.53,59.58,7099.0,54.3329,54.3967,54.3237,54.3694,7099.0
2021-03-26 13:55:00,59.59,59.64,59.57,59.64,10503.0,54.3785,54.4241,54.3602,54.4241,10503.0
2021-03-26 14:00:00,59.65,59.65,59.53,59.53,13004.0,54.4332,54.4332,54.3237,54.3237,13004.0
2021-03-26 14:05:00,59.56,59.57,59.46,59.52,21675.0,54.3511,54.3602,54.2598,54.3146,21675.0
2021-03-26 14:10:00,59.52,59.59,59.48,59.48,19525.0,54.3146,54.3785,54.2781,54.2781,19525.0
2021-03-26 14:15:00,59.48,59.49,59.39,59.43,14569.0,54.2781,54.2872,54.196,54.2325,14569.0
2021-03-26 14:20:00,59.43,59.63,59.43,59.6,13617.0,54.2325,54.415,54.2325,54.3876,13617.0
2021-03-26 14:25:00,59.61,59.64,59.56,59.6,15339.0,54.3967,54.4241,54.3511,54.3876,15339.0
2021-03-26 14:30:00,59.6,59.75,59.58,59.74,13763.0,54.3876,54.5245,54.3694,54.5154,13763.0
2021-03-26 14:35:00,59.73,59.78,59.67,59.73,15220.0,54.5062,54.5519,54.4515,54.5062,15220.0
2021-03-26 14:40:00,59.71,59.77,59.7,59.75,15398.0,54.488,54.5427,54.4789,54.5245,15398.0
2021-03-26 14:45:00,59.74,59.74,59.6,59.64,20752.0,54.5154,54.5154,54.3876,54.4241,20752.0
2021-03-26 14:50:00,59.64,59.89,59.64,59.84,40961.0,54.4241,54.6522,54.4241,54.6066,40961.0
2021-03-26 14:55:00,59.82,59.93,59.81,59.93,36211.0,54.5884,54.6887,54.5792,54.6887,36211.0
2021-03-26 15:00:00,59.92,59.96,59.87,59.9,26394.0,54.6796,54.7161,54.634,54.6614,26394.0
2021-03-26 15:05:00,59.9,59.91,59.8,59.8,21146.0,54.6614,54.6705,54.5701,54.5701,21146.0
2021-03-26 15:10:00,59.79,59.85,59.77,59.79,22700.0,54.561,54.6157,54.5427,54.561,22700.0
2021-03-26 15:15:00,59.78,59.85,59.78,59.83,22404.0,54.5519,54.6157,54.5519,54.5975,22404.0
2021-03-26 15:20:00,59.83,59.84,59.81,59.82,17500.0,54.5975,54.6066,54.5792,54.5884,17500.0
2021-03-26 15:25:00,59.82,59.82,59.75,59.76,20283.0,54.5884,54.5884,54.5245,54.5336,20283.0
2021-03-26 15:30:00,59.75,59.83,59.74,59.82,46293.0,54.5245,54.5975,54.5154,54.5884,46293.0
2021-03-26 15:35:00,59.82,59.83,59.7,59.72,54072.0,54.5884,54.5975,54.4789,54.4971,54072.0
2021-03-26 15:40:00,59.72,59.77,59.7,59.71,69080.0,54.4971,54.5427,54.4789,54.488,69080.0
2021-03-26 15:45:00,59.71,59.78,59.68,59.77,68928.0,54.488,54.5519,54.4606,54.5427,68928.0
2021-03-26 15:50:00,59.79,59.91,59.73,59.91,267942.0,54.561,54.6705,54.5062,54.6705,267942.0
2021-03-26 15:55:00,59.92,60.13,59.87,60.0,786178.0,54.6796,54.8713,54.634,54.7526,786178.0
2021-03-29 09:30:00,60.84,61.09,60.63,60.88,241357.0,55.5192,55.7473,55.3275,55.5557,241357.0
2021-03-29 09:35:00,60.89,61.1,60.85,60.96,135837.0,55.5648,55.7564,55.5283,55.6287,135837.0
2021-03-29 09:40:00,60.96,60.96,60.77,60.87,61116.0,55.6287,55.6287,55.4553,55.5465,61116.0
2021-03-29 09:45:00,60.85,60.92,60.64,60.68,49857.0,55.5283,55.5922,55.3367,55.3732,49857.0
2021-03-29 09:50:00,60.66,60.93,60.64,60.87,56287.0,55.3549,55.6013,55.3367,55.5465,56287.0
2021-03-29 09:55:00,60.87,61.04,60.79,60.81,60889.0,55.5465,55.7017,55.4735,55.4918,60889.0
2021-03-29 10:00:00,60.8,60.93,60.78,60.88,55223.0,55.4827,55.6013,55.4644,55.5557,55223.0
2021-03-29 10:05:00,60.89,60.96,60.76,60.79,79331.0,55.5648,55.6287,55.4462,55.4735,79331.0
2021-03-29 10:10:00,60.79,60.83,60.68,60.73,27042.0,55.4735,55.51,55.3732,55.4188,27042.0
2021-03-29 10:15:00,60.73,60.77,60.61,60.72,36262.0,55.4188,55.4553,55.3093,55.4097,36262.0
2021-03-29 10:20:00,60.72,60.73,60.48,60.49,25470.0,55.4097,55.4188,55.1906,55.1998,25470.0
2021-03-29 10:25:00,60.5,60.51,60.33,60.35,30480.0,55.2089,55.218,55.0538,55.072,30480.0
2021-03-29 10:30:00,60.36,60.37,60.26,60.27,32587.0,55.0811,55.0903,54.9899,54.999,32587.0
2021-03-29 10:35:00,60.29,60.42,60.24,60.29,19972.0,55.0173,55.1359,54.9716,55.0173,19972.0
2021-03-29 10:40:00,60.28,60.29,60.1,60.14,16367.0,55.0081,55.0173,54.8439,54.8804,16367.0
2021-03-29 10:45:00,60.14,60.17,60.04,60.14,25817.0,54.8804,54.9078,54.7891,54.8804,25817.0
2021-03-29 10:50:00,60.14,60.15,59.89,59.92,48028.0,54.8804,54.8895,54.6522,54.6796,48028.0
2021-03-29 10:55:00,59.93,60.06,59.92,60.03,44443.0,54.6887,54.8074,54.6796,54.78,44443.0
2021-03-29 11:00:00,60.01,60.14,59.99,60.11,40835.0,54.7617,54.8804,54.7435,54.853,40835.0
2021-03-29 11:05:00,60.11,60.2,60.09,60.19,26819.0,54.853,54.9351,54.8348,54.926,26819.0
2021-03-29 11:10:00,60.19,60.23,60.06,60.21,85573.0,54.926,54.9625,54.8074,54.9443,85573.0
2021-03-29 11:15:00,60.2,60.33,60.17,60.21,27603.0,54.9351,55.0538,54.9078,54.9443,27603.0
2021-03-29 11:20:00,60.2,60.33,60.19,60.29,54724.0,54.9351,55.0538,54.926,55.0173,54724.0
2021-03-29 11:25:00,60.28,60.39,60.19,60.36,21128.0,55.0081,55.1085,54.926,55.0811,21128.0
2021-03-29 11:30:00,60.37,60.43,60.28,60.38,23174.0,55.0903,55.145,55.0081,55.0994,23174.0
2021-03-29 11:35:00,60.38,60.43,60.28,60.28,18987.0,55.0994,55.145,55.0081,55.0081,18987.0
2021-03-29 11:40:00,60.28,60.37,60.25,60.35,16922.0,55.0081,55.0903,54.9808,55.072,16922.0
2021-03-29 11:45:00,60.35,60.36,60.22,60.25,44854.0,55.072,55.0811,54.9534,54.9808,44854.0
2021-03-29 11:50:00,60.24,60.31,60.21,60.3,30324.0,54.9716,55.0355,54.9443,55.0264,30324.0
2021-03-29 11:55:00,60.3,60.41,60.25,60.36,28578.0,55.0264,55.1268,54.9808,55.0811,28578.0
2021-03-29 12:00:00,60.37,60.41,60.31,60.32,15823.0,55.0903,55.1268,55.0355,55.0446,15823.0
2021-03-29 12:05:00,60.31,60.31,60.2,60.22,17559.0,55.0355,55.0355,54.9351,54.9534,17559.0
2021-03-29 12:10:00,60.22,60.26,60.15,60.25,30019.0,54.9534,54.9899,54.8895,54.9808,30019.0
2021-03-29 12:15:00,60.24,60.26,60.18,60.21,20890.0,54.9716,54.9899,54.9169,54.9443,20890.0
2021-03-29 12:20:00,60.23,60.34,60.21,60.25,81804.0,54.9625,55.0629,54.9443,54.9808,81804.0
2021-03-29 12:25:00,60.25,60.44,60.23,60.44,18656.0,54.9808,55.1541,54.9625,55.1541,18656.0
2021-03-29 12:30:00,60.44,60.47,60.37,60.46,12448.0,55.1541,55.1815,55.0903,55.1724,12448.0
2021-03-29 12:35:00,60.46,60.54,60.43,60.54,16124.0,55.1724,55.2454,55.145,55.2454,16124.0
2021-03-29 12:40:00,60.51,60.55,60.46,60.54,14609.0,55.218,55.2545,55.1724,55.2454,14609.0
2021-03-29 12:45:00,60.55,60.55,60.45,60.5,23905.0,55.2545,55.2545,55.1633,55.2089,23905.0
2021-03-29 12:50:00,60.5,60.54,60.43,60.54,13612.0,55.2089,55.2454,55.145,55.2454,13612.0
2021-03-29 12:55:00,60.53,60.55,60.47,60.5,18010.0,55.2363,55.2545,55.1815,55.2089,18010.0
2021-03-29 13:00:00,60.49,60.54,60.48,60.52,33289.0,55.1998,55.2454,55.1906,55.2271,33289.0
2021-03-29 13:05:00,60.51,60.57,60.5,60.51,21549.0,55.218,55.2728,55.2089,55.218,21549.0
2021-03-29 13:10:00,60.52,60.57,60.48,60.51,18994.0,55.2271,55.2728,55.1906,55.218,18994.0
2021-03-29 13:15:00,60.52,60.52,60.46,60.48,24626.0,55.2271,55.2271,55.1724,55.1906,24626.0
2021-03-29 13:20:00,60.5,60.53,60.46,60.49,14933.0,55.2089,55.2363,55.1724,55.1998,14933.0
2021-03-29 13:25:00,60.5,60.5,60.41,60.49,24100.0,55.2089,55.2089,55.1268,55.1998,24100.0
2021-03-29 13:30:00,60.48,60.64,60.46,60.64,21777.0,55.1906,55.3367,55.1724,55.3367,21777.0
2021-03-29 13:35:00,60.65,60.65,60.56,60.59,34713.0,55.3458,55.3458,55.2636,55.291,34713.0
2021-03-29 13:40:00,60.59,60.6,60.52,60.53,26363.0,55.291,55.3001,55.2271,55.2363,26363.0
2021-03-29 13:45:00,60.53,60.61,60.5,60.59,23268.0,55.2363,55.3093,55.2089,55.291,23268.0
2021-03-29 13:50:00,60.59,60.66,60.58,60.6,31973.0,55.291,55.3549,55.2819,55.3001,31973.0
2021-03-29 13:55:00,60.61,60.63,60.57,60.61,38281.0,55.3093,55.3275,55.2728,55.3093,38281.0
2021-03-29 14:00:00,60.62,60.65,60.53,60.65,45867.0,55.3184,55.3458,55.2363,55.3458,45867.0
2021-03-29 14:05:00,60.65,60.66,60.61,60.64,38908.0,55.3458,55.3549,55.3093,55.3367,38908.0
2021-03-29 14:10:00,60.67,60.72,60.61,60.69,47933.0,55.364,55.4097,55.3093,55.3823,47933.0
2021-03-29 14:15:00,60.69,60.69,60.6,60.63,27615.0,55.3823,55.3823,55.3001,55.3275,27615.0
2021-03-29 14:20:00,60.64,60.65,60.57,60.64,38766.0,55.3367,55.3458,55.2728,55.3367,38766.0
2021-03-29 14:25:00,60.63,60.64,60.57,60.6,34395.0,55.3275,55.3367,55.2728,55.3001,34395.0
2021-03-29 14:30:00,60.59,60.61,60.5,60.52,20276.0,55.291,55.3093,55.2089,55.2271,20276.0
2021-03-29 14:35:00,60.52,60.56,60.47,60.51,26605.0,55.2271,55.2636,55.1815,55.218,26605.0
2021-03-29 14:40:00,60.51,60.6,60.49,60.6,18561.0,55.218,55.3001,55.1998,55.3001,18561.0
2021-03-29 14:45:00,60.59,60.63,60.57,60.6,35286.0,55.291,55.3275,55.2728,55.3001,35286.0
2021-03-29 14:50:00,60.6,60.71,60.56,60.71,20418.0,55.3001,55.4005,55.2636,55.4005,20418.0
2021-03-29 14:55:00,60.71,60.73,60.6,60.64,39357.0,55.4005,55.4188,55.3001,55.3367,39357.0
2021-03-29 15:00:00,60.64,60.64,60.54,60.58,31629.0,55.3367,55.3367,55.2454,55.2819,31629.0
2021-03-29 15:05:00,60.59,60.6,60.56,60.58,41979.0,55.291,55.3001,55.2636,55.2819,41979.0
2021-03-29 15:10:00,60.58,60.6,60.56,60.59,20944.0,55.2819,55.3001,55.2636,55.291,20944.0
2021-03-29 15:15:00,60.6,60.64,60.57,60.61,42976.0,55.3001,55.3367,55.2728,55.3093,42976.0
2021-03-29 15:20:00,60.61,60.62,60.56,60.61,37718.0,55.3093,55.3184,55.2636,55.3093,37718.0
2021-03-29 15:25:00,60.61,60.62,60.55,60.59,50258.0,55.3093,55.3184,55.2545,55.291,50258.0
2021-03-29 15:30:00,60.58,60.59,60.42,60.44,39446.0,55.2819,55.291,55.1359,55.1541,39446.0
2021-03-29 15:35:00,60.45,60.53,60.44,60.49,55582.0,55.1633,55.2363,55.1541,55.1998,55582.0
2021-03-29 15:40:00,60.5,60.5,60.4,60.42,59920.0,55.2089,55.2089,55.1176,55.1359,59920.0
2021-03-29 15:45:00,60.43,60.43,60.34,60.35,80780.0,55.145,55.145,55.0629,55.072,80780.0
2021-03-29 15:50:00,60.34,60.53,60.33,60.48,150358.0,55.0629,55.2363,55.0538,55.1906,150358.0
2021-03-29 15:55:00,60.49,60.58,60.4,60.49,458551.0,55.1998,55.2819,55.1176,55.1998,458551.0
2021-03-30 09:30:00,60.25,60.72,60.12,60.7,130638.0,54.9808,55.4097,54.8621,55.3914,130638.0
2021-03-30 09:35:00,60.69,60.82,60.59,60.61,42341.0,55.3823,55.5009,55.291,55.3093,42341.0
2021-03-30 09:40:00,60.62,60.74,60.5,60.5,23182.0,55.3184,55.4279,55.2089,55.2089,23182.0
2021-03-30 09:45:00,60.53,60.53,60.23,60.27,15498.0,55.2363,55.2363,54.9625,54.999,15498.0
2021-03-30 09:50:00,60.28,60.31,60.23,60.25,24391.0,55.0081,55.0355,54.9625,54.9808,24391.0
2021-03-30 09:55:00,60.27,60.47,60.27,60.41,35203.0,54.999,55.1815,54.999,55.1268,35203.0
2021-03-30 10:00:00,60.44,60.56,60.32,60.34,48302.0,55.1541,55.2636,55.0446,55.0629,48302.0
2021-03-30 10:05:00,60.39,60.52,60.37,60.5,18478.0,55.1085,55.2271,55.0903,55.2089,18478.0
2021-03-30 10:10:00,60.5,60.56,60.41,60.41,10740.0,55.2089,55.2636,55.1268,55.1268,10740.0
2021-03-30 10:15:00,60.43,60.55,60.39,60.55,31337.0,55.145,55.2545,55.1085,55.2545,31337.0
2021-03-30 10:20:00,60.54,60.54,60.43,60.47,28049.0,55.2454,55.2454,55.145,55.1815,28049.0
2021-03-30 10:25:00,60.46,60.62,60.46,60.6,22146.0,55.1724,55.3184,55.1724,55.3001,22146.0
2021-03-30 10:30:00,60.62,60.79,60.59,60.63,29240.0,55.3184,55.4735,55.291,55.3275,29240.0
2021-03-30 10:35:00,60.61,60.76,60.58,60.76,8508.0,55.3093,55.4462,55.2819,55.4462,8508.0
2021-03-30 10:40:00,60.76,60.8,60.65,60.65,26606.0,55.4462,55.4827,55.3458,55.3458,26606.0
2021-03-30 10:45:00,60.64,60.72,60.58,60.71,7660.0,55.3367,55.4097,55.2819,55.4005,7660.0
2021-03-30 10:50:00,60.7,60.72,60.59,60.66,12477.0,55.3914,55.4097,55.291,55.3549,12477.0
2021-03-30 10:55:00,60.68,60.69,60.57,60.58,38445.0,55.3732,55.3823,55.2728,55.2819,38445.0
2021-03-30 11:00:00,60.56,60.56,60.48,60.53,13536.0,55.2636,55.2636,55.1906,55.2363,13536.0
2021-03-30 11:05:00,60.53,60.64,60.51,60.62,56530.0,55.2363,55.3367,55.218,55.3184,56530.0
2021-03-30 11:10:00,60.61,60.69,60.58,60.68,88335.0,55.3093,55.3823,55.2819,55.3732,88335.0
2021-03-30 11:15:00,60.67,60.71,60.62,60.63,31272.0,55.364,55.4005,55.3184,55.3275,31272.0
2021-03-30 11:20:00,60.64,60.65,60.56,60.59,10882.0,55.3367,55.3458,55.2636,55.291,10882.0
2021-03-30 11:25:00,60.58,60.58,60.46,60.54,8711.0,55.2819,55.2819,55.1724,55.2454,8711.0
2021-03-30 11:30:00,60.54,60.54,60.43,60.49,9108.0,55.2454,55.2454,55.145,55.1998,9108.0
2021-03-30 11:35:00,60.46,60.5,60.44,60.46,8947.0,55.1724,55.2089,55.1541,55.1724,8947.0
2021-03-30 11:40:00,60.47,60.64,60.47,60.64,7830.0,55.1815,55.3367,55.1815,55.3367,7830.0
2021-03-30 11:45:00,60.63,60.77,60.62,60.63,18066.0,55.3275,55.4553,55.3184,55.3275,18066.0
2021-03-30 11:50:00,60.63,60.64,60.53,60.58,25033.0,55.3275,55.3367,55.2363,55.2819,25033.0
2021-03-30 11:55:00,60.57,60.67,60.57,60.65,28363.0,55.2728,55.364,55.2728,55.3458,28363.0
2021-03-30 12:00:00,60.66,60.72,60.65,60.69,18831.0,55.3549,55.4097,55.3458,55.3823,18831.0
2021-03-30 12:05:00,60.7,60.79,60.68,60.79,9634.0,55.3914,55.4735,55.3732,55.4735,9634.0
2021-03-30 12:10:00,60.79,60.8,60.69,60.73,7404.0,55.4735,55.4827,55.3823,55.4188,7404.0
2021-03-30 12:15:00,60.74,60.77,60.68,60.7,6094.0,55.4279,55.4553,55.3732,55.3914,6094.0
2021-03-30 12:20:00,60.69,60.73,60.65,60.73,10699.0,55.3823,55.4188,55.3458,55.4188,10699.0
2021-03-30 12:25:00,60.72,60.75,60.69,60.73,6819.0,55.4097,55.437,55.3823,55.4188,6819.0
2021-03-30 12:30:00,60.73,60.76,60.71,60.73,7535.0,55.4188,55.4462,55.4005,55.4188,7535.0
2021-03-30 12:35:00,60.73,60.79,60.73,60.77,7359.0,55.4188,55.4735,55.4188,55.4553,7359.0
2021-03-30 12:40:00,60.78,60.79,60.67,60.73,11549.0,55.4644,55.4735,55.364,55.4188,11549.0
2021-03-30 12:45:00,60.72,60.76,60.7,60.73,4300.0,55.4097,55.4462,55.3914,55.4188,4300.0
2021-03-30 12:50:00,60.72,60.77,60.66,60.77,16131.0,55.4097,55.4553,55.3549,55.4553,16131.0
2021-03-30 12:55:00,60.77,60.81,60.76,60.78,10870.0,55.4553,55.4918,55.4462,55.4644,10870.0
2021-03-30 13:00:00,60.81,60.81,60.74,60.78,12353.0,55.4918,55.4918,55.4279,55.4644,12353.0
2021-03-30 13:05:00,60.77,60.78,60.66,60.66,11126.0,55.4553,55.4644,55.3549,55.3549,11126.0
2021-03-30 13:10:00,60.66,60.66,60.57,60.58,9801.0,55.3549,55.3549,55.2728,55.2819,9801.0
2021-03-30 13:15:00,60.58,60.61,60.54,60.6,9471.0,55.2819,55.3093,55.2454,55.3001,9471.0
2021-03-30 13:20:00,60.61,60.61,60.54,60.61,9970.0,55.3093,55.3093,55.2454,55.3093,9970.0
2021-03-30 13:25:00,60.6,60.6,60.5,60.51,12719.0,55.3001,55.3001,55.2089,55.218,12719.0
2021-03-30 13:30:00,60.53,60.57,60.49,60.57,12188.0,55.2363,55.2728,55.1998,55.2728,12188.0
2021-03-30 13:35:00,60.56,60.59,60.53,60.59,11218.0,55.2636,55.291,55.2363,55.291,11218.0
2021-03-30 13:40:00,60.59,60.6,60.54,60.56,10885.0,55.291,55.3001,55.2454,55.2636,10885.0
2021-03-30 13:45:00,60.56,60.56,60.46,60.47,6204.0,55.2636,55.2636,55.1724,55.1815,6204.0
2021-03-30 13:50:00,60.45,60.48,60.44,60.48,5759.0,55.1633,55.1906,55.1541,55.1906,5759.0
2021-03-30 13:55:00,60.47,60.48,60.43,60.44,8678.0,55.1815,55.1906,55.145,55.1541,8678.0
2021-03-30 14:00:00,60.44,60.48,60.36,60.46,9588.0,55.1541,55.1906,55.0811,55.1724,9588.0
2021-03-30 14:05:00,60.46,60.6,60.45,60.58,16801.0,55.1724,55.3001,55.1633,55.2819,16801.0
2021-03-30 14:10:00,60.58,60.63,60.57,60.62,12628.0,55.2819,55.3275,55.2728,55.3184,12628.0
2021-03-30 14:15:00,60.64,60.71,60.62,60.71,11037.0,55.3367,55.4005,55.3184,55.4005,11037.0
2021-03-30 14:20:00,60.7,60.72,60.68,60.69,8518.0,55.3914,55.4097,55.3732,55.3823,8518.0
2021-03-30 14:25:00,60.7,60.72,60.65,60.66,21414.0,55.3914,55.4097,55.3458,55.3549,21414.0
2021-03-30 14:30:00,60.64,60.65,60.58,60.59,13454.0,55.3367,55.3458,55.2819,55.291,13454.0
2021-03-30 14:35:00,60.58,60.58,60.52,60.54,13792.0,55.2819,55.2819,55.2271,55.2454,13792.0
2021-03-30 14:40:00,60.54,60.59,60.54,60.58,10854.0,55.2454,55.291,55.2454,55.2819,10854.0
2021-03-30 14:45:00,60.59,60.61,60.57,60.6,11503.0,55.291,55.3093,55.2728,55.3001,11503.0
2021-03-30 14:50:00,60.6,60.66,60.57,60.64,10146.0,55.3001,55.3549,55.2728,55.3367,10146.0
2021-03-30 14:55:00,60.63,60.7,60.62,60.7,15683.0,55.3275,55.3914,55.3184,55.3914,15683.0
2021-03-30 15:00:00,60.69,60.72,60.64,60.7,20434.0,55.3823,55.4097,55.3367,55.3914,20434.0
2021-03-30 15:05:00,60.69,60.72,60.69,60.69,9488.0,55.3823,55.4097,55.3823,55.3823,9488.0
2021-03-30 15:10:00,60.68,60.7,60.64,60.67,14819.0,55.3732,55.3914,55.3367,55.364,14819.0
2021-03-30 15:15:00,60.67,60.68,60.64,60.66,7468.0,55.364,55.3732,55.3367,55.3549,7468.0
2021-03-30 15:20:00,60.66,60.78,60.65,60.78,16566.0,55.3549,55.4644,55.3458,55.4644,16566.0
2021-03-30 15:25:00,60.77,60.8,60.73,60.79,15097.0,55.4553,55.4827,55.4188,55.4735,15097.0
2021-03-30 15:30:00,60.79,60.86,60.78,60.83,25879.0,55.4735,55.5374,55.4644,55.51,25879.0
2021-03-30 15:35:00,60.82,60.84,60.72,60.73,28302.0,55.5009,55.5192,55.4097,55.4188,28302.0
2021-03-30 15:40:00,60.74,60.74,60.66,60.7,25292.0,55.4279,55.4279,55.3549,55.3914,25292.0
2021-03-30 15:45:00,60.69,60.71,60.62,60.64,46970.0,55.3823,55.4005,55.3184,55.3367,46970.0
2021-03-30 15:50:00,60.66,60.68,60.59,60.64,64434.0,55.3549,55.3732,55.291,55.3367,64434.0
2021-03-30 15:55:00,60.64,60.74,60.55,60.74,162595.0,55.3367,55.4279,55.2545,55.4279,162595.0
2021-03-31 09:30:00,60.56,60.81,60.53,60.73,185938.0,55.2636,55.4918,55.2363,55.4188,185938.0
2021-03-31 09:35:00,60.75,60.86,60.62,60.8,94898.0,55.437,55.5374,55.3184,55.4827,94898.0
2021-03-31 09:40:00,60.8,60.84,60.59,60.75,56299.0,55.4827,55.5192,55.291,55.437,56299.0
2021-03-31 09:45:00,60.76,60.77,60.55,60.61,30122.0,55.4462,55.4553,55.2545,55.3093,30122.0
2021-03-31 09:50:00,60.58,60.59,60.2,60.23,62146.0,55.2819,55.291,54.9351,54.9625,62146.0
2021-03-31 09:55:00,60.26,60.38,60.15,60.15,79791.0,54.9899,55.0994,54.8895,54.8895,79791.0
2021-03-31 10:00:00,60.18,60.3,60.12,60.22,38084.0,54.9169,55.0264,54.8621,54.9534,38084.0
2021-03-31 10:05:00,60.25,60.26,60.14,60.14,17196.0,54.9808,54.9899,54.8804,54.8804,17196.0
2021-03-31 10:10:00,60.13,60.16,59.99,59.99,22472.0,54.8713,54.8986,54.7435,54.7435,22472.0
2021-03-31 10:15:00,59.98,60.12,59.95,60.12,19049.0,54.7344,54.8621,54.707,54.8621,19049.0
2021-03-31 10:20:00,60.11,60.21,60.05,60.21,70035.0,54.853,54.9443,54.7983,54.9443,70035.0
2021-03-31 10:25:00,60.21,60.22,59.97,60.13,77068.0,54.9443,54.9534,54.7252,54.8713,77068.0
2021-03-31 10:30:00,60.13,60.22,60.09,60.17,16774.0,54.8713,54.9534,54.8348,54.9078,16774.0
2021-03-31 10:35:00,60.15,60.25,60.05,60.21,27034.0,54.8895,54.9808,54.7983,54.9443,27034.0
2021-03-31 10:40:00,60.21,60.3,60.16,60.27,44038.0,54.9443,55.0264,54.8986,54.999,44038.0
2021-03-31 10:45:00,60.26,60.27,60.0,60.1,46925.0,54.9899,54.999,54.7526,54.8439,46925.0
2021-03-31 10:50:00,60.08,60.15,60.03,60.1,43205.0,54.8256,54.8895,54.78,54.8439,43205.0
2021-03-31 10:55:00,60.07,60.19,60.01,60.19,27779.0,54.8165,54.926,54.7617,54.926,27779.0
2021-03-31 11:00:00,60.19,60.27,60.15,60.26,12639.0,54.926,54.999,54.8895,54.9899,12639.0
2021-03-31 11:05:00,60.26,60.28,60.09,60.16,15678.0,54.9899,55.0081,54.8348,54.8986,15678.0
2021-03-31 11:10:00,60.16,60.18,59.98,60.09,23391.0,54.8986,54.9169,54.7344,54.8348,23391.0
2021-03-31 11:15:00,60.08,60.17,60.03,60.17,13166.0,54.8256,54.9078,54.78,54.9078,13166.0
2021-03-31 11:20:00,60.18,60.24,60.08,60.08,24044.0,54.9169,54.9716,54.8256,54.8256,24044.0
2021-03-31 11:25:00,60.09,60.1,59.96,59.98,17125.0,54.8348,54.8439,54.7161,54.7344,17125.0
2021-03-31 11:30:00,59.97,59.97,59.85,59.86,16414.0,54.7252,54.7252,54.6157,54.6249,16414.0
2021-03-31 11:35:00,59.87,59.87,59.75,59.78,31144.0,54.634,54.634,54.5245,54.5519,31144.0
2021-03-31 11:40:00,59.78,59.84,59.74,59.83,28237.0,54.5519,54.6066,54.5154,54.5975,28237.0
2021-03-31 11:45:00,59.86,59.95,59.86,59.93,14484.0,54.6249,54.707,54.6249,54.6887,14484.0
2021-03-31 11:50:00,59.93,60.0,59.85,59.97,94844.0,54.6887,54.7526,54.6157,54.7252,94844.0
2021-03-31 11:55:00,59.97,59.97,59.75,59.8,67480.0,54.7252,54.7252,54.5245,54.5701,67480.0
2021-03-31 12:00:00,59.82,59.9,59.8,59.88,42094.0,54.5884,54.6614,54.5701,54.6431,42094.0
2021-03-31 12:05:00,59.89,59.97,59.88,59.97,81696.0,54.6522,54.7252,54.6431,54.7252,81696.0
2021-03-31 12:10:00,60.0,60.0,59.93,59.95,11368.0,54.7526,54.7526,54.6887,54.707,11368.0
2021-03-31 12:15:00,59.96,60.0,59.87,59.98,12175.0,54.7161,54.7526,54.634,54.7344,12175.0
2021-03-31 12:20:00,59.98,60.0,59.93,59.96,15344.0,54.7344,54.7526,54.6887,54.7161,15344.0
2021-03-31 12:25:00,59.96,59.96,59.89,59.94,26246.0,54.7161,54.7161,54.6522,54.6979,26246.0
2021-03-31 12:30:00,59.94,59.99,59.89,59.99,7555.0,54.6979,54.7435,54.6522,54.7435,7555.0
2021-03-31 12:35:00,59.99,60.04,59.86,59.88,42890.0,54.7435,54.7891,54.6249,54.6431,42890.0
2021-03-31 12:40:00,59.89,60.02,59.89,60.02,16015.0,54.6522,54.7709,54.6522,54.7709,16015.0
2021-03-31 12:45:00,60.03,60.12,60.03,60.11,15982.0,54.78,54.8621,54.78,54.853,15982.0
2021-03-31 12:50:00,60.11,60.13,60.08,60.12,9084.0,54.853,54.8713,54.8256,54.8621,9084.0
2021-03-31 12:55:00,60.12,60.21,60.11,60.21,12488.0,54.8621,54.9443,54.853,54.9443,12488.0
2021-03-31 13:00:00,60.21,60.23,60.16,60.21,15428.0,54.9443,54.9625,54.8986,54.9443,15428.0
2021-03-31 13:05:00,60.21,60.23,60.18,60.19,21937.0,54.9443,54.9625,54.9169,54.926,21937.0
2021-03-31 13:10:00,60.2,60.2,60.15,60.19,30267.0,54.9351,54.9351,54.8895,54.926,30267.0
2021-03-31 13:15:00,60.19,60.23,60.11,60.12,9319.0,54.926,54.9625,54.853,54.8621,9319.0
2021-03-31 13:20:00,60.14,60.18,60.11,60.14,7758.0,54.8804,54.9169,54.853,54.8804,7758.0
2021-03-31 13:25:00,60.13,60.15,60.07,60.1,11139.0,54.8713,54.8895,54.8165,54.8439,11139.0
2021-03-31 13:30:00,60.07,60.12,60.05,60.12,38191.0,54.8165,54.8621,54.7983,54.8621,38191.0
2021-03-31 13:35:00,60.12,60.13,60.06,60.07,12050.0,54.8621,54.8713,54.8074,54.8165,12050.0
2021-03-31 13:40:00,60.06,60.09,59.99,60.0,43443.0,54.8074,54.8348,54.7435,54.7526,43443.0
2021-03-31 13:45:00,60.01,60.09,60.01,60.09,12489.0,54.7617,54.8348,54.7617,54.8348,12489.0
2021-03-31 13:50:00,60.1,60.14,60.07,60.14,15823.0,54.8439,54.8804,54.8165,54.8804,15823.0
2021-03-31 13:55:00,60.14,60.31,60.14,60.3,10727.0,54.8804,55.0355,54.8804,55.0264,10727.0
2021-03-31 14:00:00,60.3,60.34,60.27,60.3,25106.0,55.0264,55.0629,54.999,55.0264,25106.0
2021-03-31 14:05:00,60.3,60.31,60.22,60.23,13189.0,55.0264,55.0355,54.9534,54.9625,13189.0
2021-03-31 14:10:00,60.24,60.25,60.18,60.2,18661.0,54.9716,54.9808,54.9169,54.9351,18661.0
2021-03-31 14:15:00,60.2,60.21,60.1,60.11,42619.0,54.9351,54.9443,54.8439,54.853,42619.0
2021-03-31 14:20:00,60.11,60.14,60.07,60.1,33126.0,54.853,54.8804,54.8165,54.8439,33126.0
2021-03-31 14:25:00,60.11,60.2,60.08,60.15,53973.0,54.853,54.9351,54.8256,54.8895,53973.0
2021-03-31 14:30:00,60.15,60.17,60.11,60.14,54506.0,54.8895,54.9078,54.853,54.8804,54506.0
2021-03-31 14:35:00,60.14,60.17,60.11,60.12,18079.0,54.8804,54.9078,54.853,54.8621,18079.0
2021-03-31 14:40:00,60.12,60.17,60.1,60.15,40698.0,54.8621,54.9078,54.8439,54.8895,40698.0
2021-03-31 14:45:00,60.15,60.17,60.12,60.13,20835.0,54.8895,54.9078,54.8621,54.8713,20835.0
2021-03-31 14:50:00,60.12,60.15,59.99,60.0,12082.0,54.8621,54.8895,54.7435,54.7526,12082.0
2021-03-31 14:55:00,60.0,60.01,59.91,59.93,21760.0,54.7526,54.7617,54.6705,54.6887,21760.0
2021-03-31 15:00:00,59.92,59.97,59.84,59.97,38470.0,54.6796,54.7252,54.6066,54.7252,38470.0
2021-03-31 15:05:00,59.97,59.98,59.9,59.91,33114.0,54.7252,54.7344,54.6614,54.6705,33114.0
2021-03-31 15:10:00,59.91,59.92,59.73,59.79,47477.0,54.6705,54.6796,54.5062,54.561,47477.0
2021-03-31 15:15:00,59.8,59.91,59.79,59.91,44084.0,54.5701,54.6705,54.561,54.6705,44084.0
2021-03-31 15:20:00,59.9,59.96,59.87,59.87,37306.0,54.6614,54.7161,54.634,54.634,37306.0
2021-03-31 15:25:00,59.88,59.98,59.86,59.94,43300.0,54.6431,54.7344,54.6249,54.6979,43300.0
2021-03-31 15:30:00,59.93,59.96,59.89,59.93,64479.0,54.6887,54.7161,54.6522,54.6887,64479.0
2021-03-31 15:35:00,59.94,59.94,59.79,59.84,62199.0,54.6979,54.6979,54.561,54.6066,62199.0
2021-03-31 15:40:00,59.84,59.93,59.79,59.92,40746.0,54.6066,54.6887,54.561,54.6796,40746.0
2021-03-31 15:45:00,59.91,59.94,59.82,59.85,53871.0,54.6705,54.6979,54.5884,54.6157,53871.0
2021-03-31 15:50:00,59.85,59.88,59.76,59.82,127897.0,54.6157,54.6431,54.5336,54.5884,127897.0
2021-03-31 15:55:00,59.82,59.85,59.66,59.66,385404.0,54.5884,54.6157,54.4424,54.4424,385404.0
2021-04-01 09:30:00,59.95,59.95,59.63,59.78,85942.0,54.707,54.707,54.415,54.5519,85942.0
2021-04-01 09:35:00,59.79,59.88,59.63,59.72,31955.0,54.561,54.6431,54.415,54.4971,31955.0
2021-04-01 09:40:00,59.7,59.85,59.6,59.74,25028.0,54.4789,54.6157,54.3876,54.5154,25028.0
2021-04-01 09:45:00,59.73,59.85,59.69,59.75,32458.0,54.5062,54.6157,54.4697,54.5245,32458.0
2021-04-01 09:50:00,59.75,59.86,59.67,59.78,22323.0,54.5245,54.6249,54.4515,54.5519,22323.0
2021-04-01 09:55:00,59.8,59.85,59.76,59.76,14662.0,54.5701,54.6157,54.5336,54.5336,14662.0
2021-04-01 10:00:00,59.79,59.93,59.75,59.93,20956.0,54.561,54.6887,54.5245,54.6887,20956.0
2021-04-01 10:05:00,59.95,60.02,59.86,59.86,28502.0,54.707,54.7709,54.6249,54.6249,28502.0
2021-04-01 10:10:00,59.89,59.89,59.78,59.88,22669.0,54.6522,54.6522,54.5519,54.6431,22669.0
2021-04-01 10:15:00,59.88,59.92,59.87,59.9,11817.0,54.6431,54.6796,54.634,54.6614,11817.0
2021-04-01 10:20:00,59.91,59.94,59.76,59.78,18722.0,54.6705,54.6979,54.5336,54.5519,18722.0
2021-04-01 10:25:00,59.79,59.95,59.76,59.9,33865.0,54.561,54.707,54.5336,54.6614,33865.0
2021-04-01 10:30:00,59.9,59.9,59.66,59.66,16290.0,54.6614,54.6614,54.4424,54.4424,16290.0
2021-04-01 10:35:00,59.68,59.74,59.62,59.73,29352.0,54.4606,54.5154,54.4059,54.5062,29352.0
2021-04-01 10:40:00,59.71,59.82,59.71,59.81,25548.0,54.488,54.5884,54.488,54.5792,25548.0
2021-04-01 10:45:00,59.81,59.83,59.77,59.8,14852.0,54.5792,54.5975,54.5427,54.5701,14852.0
2021-04-01 10:50:00,59.8,59.84,59.76,59.8,17707.0,54.5701,54.6066,54.5336,54.5701,17707.0
2021-04-01 10:55:00,59.8,59.95,59.79,59.85,16422.0,54.5701,54.707,54.561,54.6157,16422.0
2021-04-01 11:00:00,59.85,59.87,59.81,59.82,10155.0,54.6157,54.634,54.5792,54.5884,10155.0
2021-04-01 11:05:00,59.82,59.86,59.67,59.68,16373.0,54.5884,54.6249,54.4515,54.4606,16373.0
2021-04-01 11:10:00,59.68,59.73,59.6,59.61,24881.0,54.4606,54.5062,54.3876,54.3967,24881.0
2021-04-01 11:15:00,59.6,59.68,59.58,59.6,28027.0,54.3876,54.4606,54.3694,54.3876,28027.0
2021-04-01 11:20:00,59.59,59.67,59.53,59.66,34872.0,54.3785,54.4515,54.3237,54.4424,34872.0
2021-04-01 11:25:00,59.65,59.69,59.59,59.69,25372.0,54.4332,54.4697,54.3785,54.4697,25372.0
2021-04-01 11:30:00,59.69,59.79,59.69,59.73,18636.0,54.4697,54.561,54.4697,54.5062,18636.0
2021-04-01 11:35:00,59.73,59.78,59.7,59.78,18458.0,54.5062,54.5519,54.4789,54.5519,18458.0
2021-04-01 11:40:00,59.78,59.8,59.69,59.72,16537.0,54.5519,54.5701,54.4697,54.4971,16537.0
2021-04-01 11:45:00,59.69,59.71,59.67,59.69,16031.0,54.4697,54.488,54.4515,54.4697,16031.0
2021-04-01 11:50:00,59.7,59.77,59.7,59.75,11488.0,54.4789,54.5427,54.4789,54.5245,11488.0
2021-04-01 11:55:00,59.76,59.82,59.73,59.82,10015.0,54.5336,54.5884,54.5062,54.5884,10015.0
2021-04-01 12:00:00,59.82,59.89,59.82,59.89,13541.0,54.5884,54.6522,54.5884,54.6522,13541.0
2021-04-01 12:05:00,59.9,59.97,59.9,59.91,15169.0,54.6614,54.7252,54.6614,54.6705,15169.0
2021-04-01 12:10:00,59.91,59.98,59.91,59.97,21849.0,54.6705,54.7344,54.6705,54.7252,21849.0
2021-04-01 12:15:00,59.96,59.99,59.92,59.92,8755.0,54.7161,54.7435,54.6796,54.6796,8755.0
2021-04-01 12:20:00,59.93,60.06,59.93,60.06,7838.0,54.6887,54.8074,54.6887,54.8074,7838.0
2021-04-01 12:25:00,60.07,60.07,59.96,59.98,13428.0,54.8165,54.8165,54.7161,54.7344,13428.0
2021-04-01 12:30:00,59.97,60.02,59.93,59.98,9746.0,54.7252,54.7709,54.6887,54.7344,9746.0
2021-04-01 12:35:00,59.99,60.03,59.98,59.98,8123.0,54.7435,54.78,54.7344,54.7344,8123.0
2021-04-01 12:40:00,60.0,60.03,59.9,59.93,12097.0,54.7526,54.78,54.6614,54.6887,12097.0
2021-04-01 12:45:00,59.93,59.94,59.9,59.93,6825.0,54.6887,54.6979,54.6614,54.6887,6825.0
2021-04-01 12:50:00,59.92,59.94,59.91,59.91,9207.0,54.6796,54.6979,54.6705,54.6705,9207.0
2021-04-01 12:55:00,59.91,59.93,59.88,59.89,6632.0,54.6705,54.6887,54.6431,54.6522,6632.0
2021-04-01 13:00:00,59.89,59.92,59.88,59.9,7800.0,54.6522,54.6796,54.6431,54.6614,7800.0
2021-04-01 13:05:00,59.91,59.98,59.9,59.96,11397.0,54.6705,54.7344,54.6614,54.7161,11397.0
2021-04-01 13:10:00,59.95,59.96,59.92,59.94,22392.0,54.707,54.7161,54.6796,54.6979,22392.0
2021-04-01 13:15:00,59.94,59.96,59.88,59.91,13975.0,54.6979,54.7161,54.6431,54.6705,13975.0
2021-04-01 13:20:00,59.92,59.95,59.89,59.95,9534.0,54.6796,54.707,54.6522,54.707,9534.0
2021-04-01 13:25:00,59.95,59.97,59.94,59.96,10478.0,54.707,54.7252,54.6979,54.7161,10478.0
2021-04-01 13:30:00,59.96,60.0,59.93,59.99,22318.0,54.7161,54.7526,54.6887,54.7435,22318.0
2021-04-01 13:35:00,59.98,60.01,59.95,59.98,19040.0,54.7344,54.7617,54.707,54.7344,19040.0
2021-04-01 13:40:00,59.99,60.04,59.94,59.95,37419.0,54.7435,54.7891,54.6979,54.707,37419.0
2021-04-01 13:45:00,59.95,59.95,59.89,59.89,10913.0,54.707,54.707,54.6522,54.6522,10913.0
2021-04-01 13:50:00,59.9,59.92,59.88,59.9,16508.0,54.6614,54.6796,54.6431,54.6614,16508.0
2021-04-01 13:55:00,59.91,59.91,59.83,59.86,26305.0,54.6705,54.6705,54.5975,54.6249,26305.0
2021-04-01 14:00:00,59.86,59.89,59.85,59.89,12118.0,54.6249,54.6522,54.6157,54.6522,12118.0
2021-04-01 14:05:00,59.89,59.9,59.84,59.84,25027.0,54.6522,54.6614,54.6066,54.6066,25027.0
2021-04-01 14:10:00,59.84,59.87,59.81,59.82,17639.0,54.6066,54.634,54.5792,54.5884,17639.0
2021-04-01 14:15:00,59.81,59.81,59.75,59.75,17334.0,54.5792,54.5792,54.5245,54.5245,17334.0
2021-04-01 14:20:00,59.75,59.8,59.73,59.79,18405.0,54.5245,54.5701,54.5062,54.561,18405.0
2021-04-01 14:25:00,59.78,59.78,59.73,59.75,16660.0,54.5519,54.5519,54.5062,54.5245,16660.0
2021-04-01 14:30:00,59.75,59.82,59.73,59.79,27695.0,54.5245,54.5884,54.5062,54.561,27695.0
2021-04-01 14:35:00,59.78,59.86,59.76,59.81,23840.0,54.5519,54.6249,54.5336,54.5792,23840.0
2021-04-01 14:40:00,59.81,59.91,59.81,59.85,18478.0,54.5792,54.6705,54.5792,54.6157,18478.0
2021-04-01 14:45:00,59.84,59.9,59.83,59.87,19249.0,54.6066,54.6614,54.5975,54.634,19249.0
2021-04-01 14:50:00,59.87,59.94,59.85,59.88,13399.0,54.634,54.6979,54.6157,54.6431,13399.0
2021-04-01 14:55:00,59.89,59.92,59.86,59.89,15879.0,54.6522,54.6796,54.6249,54.6522,15879.0
2021-04-01 15:00:00,59.89,59.91,59.87,59.9,16404.0,54.6522,54.6705,54.634,54.6614,16404.0
2021-04-01 15:05:00,59.9,59.9,59.79,59.8,42348.0,54.6614,54.6614,54.561,54.5701,42348.0
2021-04-01 15:10:00,59.81,59.88,59.81,59.84,20067.0,54.5792,54.6431,54.5792,54.6066,20067.0
2021-04-01 15:15:00,59.85,59.86,59.81,59.82,17091.0,54.6157,54.6249,54.5792,54.5884,17091.0
2021-04-01 15:20:00,59.81,59.82,59.69,59.69,30308.0,54.5792,54.5884,54.4697,54.4697,30308.0
2021-04-01 15:25:00,59.7,59.77,59.69,59.76,29073.0,54.4789,54.5427,54.4697,54.5336,29073.0
2021-04-01 15:30:00,59.76,59.82,59.75,59.76,34058.0,54.5336,54.5884,54.5245,54.5336,34058.0
2021-04-01 15:35:00,59.76,59.81,59.74,59.75,36406.0,54.5336,54.5792,54.5154,54.5245,36406.0
2021-04-01 15:40:00,59.76,59.76,59.66,59.72,93797.0,54.5336,54.5336,54.4424,54.4971,93797.0
2021-04-01 15:45:00,59.72,59.82,59.71,59.82,74189.0,54.4971,54.5884,54.488,54.5884,74189.0
2021-04-01 15:50:00,59.81,59.84,59.74,59.84,91303.0,54.5792,54.6066,54.5154,54.6066,91303.0
2021-04-01 15:55:00,59.83,59.94,59.82,59.89,172050.0,54.5975,54.6979,54.5884,54.6522,172050.0
2021-04-05 09:30:00,60.49,60.85,60.33,60.71,60479.0,55.1998,55.5283,55.0538,55.4005,60479.0
2021-04-05 09:35:00,60.69,60.89,60.69,60.72,23928.0,55.3823,55.5648,55.3823,55.4097,23928.0
2021-04-05 09:40:00,60.75,60.75,60.61,60.64,17832.0,55.437,55.437,55.3093,55.3367,17832.0
2021-04-05 09:45:00,60.66,60.73,60.62,60.64,18419.0,55.3549,55.4188,55.3184,55.3367,18419.0
2021-04-05 09:50:00,60.61,60.73,60.5,60.72,20834.0,55.3093,55.4188,55.2089,55.4097,20834.0
2021-04-05 09:55:00,60.7,60.87,60.68,60.86,19886.0,55.3914,55.5465,55.3732,55.5374,19886.0
2021-04-05 10:00:00,60.85,60.88,60.71,60.73,24278.0,55.5283,55.5557,55.4005,55.4188,24278.0
2021-04-05 10:05:00,60.73,60.82,60.69,60.76,22580.0,55.4188,55.5009,55.3823,55.4462,22580.0
2021-04-05 10:10:00,60.76,61.01,60.74,61.01,44501.0,55.4462,55.6743,55.4279,55.6743,44501.0
2021-04-05 10:15:00,61.03,61.14,61.01,61.13,25840.0,55.6925,55.7929,55.6743,55.7838,25840.0
2021-04-05 10:20:00,61.15,61.26,61.11,61.26,24538.0,55.802,55.9024,55.7655,55.9024,24538.0
2021-04-05 10:25:00,61.26,61.3,61.22,61.25,22103.0,55.9024,55.9389,55.8659,55.8933,22103.0
2021-04-05 10:30:00,61.25,61.32,61.2,61.29,21804.0,55.8933,55.9572,55.8477,55.9298,21804.0
2021-04-05 10:35:00,61.28,61.36,61.24,61.24,24728.0,55.9207,55.9937,55.8842,55.8842,24728.0
2021-04-05 10:40:00,61.25,61.35,61.25,61.28,15600.0,55.8933,55.9846,55.8933,55.9207,15600.0
2021-04-05 10:45:00,61.29,61.29,61.17,61.17,12753.0,55.9298,55.9298,55.8203,55.8203,12753.0
2021-04-05 10:50:00,61.16,61.16,61.03,61.04,27466.0,55.8112,55.8112,55.6925,55.7017,27466.0
2021-04-05 10:55:00,61.06,61.17,61.06,61.1,12291.0,55.7199,55.8203,55.7199,55.7564,12291.0
2021-04-05 11:00:00,61.05,61.07,61.0,61.02,22909.0,55.7108,55.729,55.6652,55.6834,22909.0
2021-04-05 11:05:00,61.02,61.04,60.97,61.01,15997.0,55.6834,55.7017,55.6378,55.6743,15997.0
2021-04-05 11:10:00,61.01,61.04,60.9,60.91,16411.0,55.6743,55.7017,55.5739,55.583,16411.0
2021-04-05 11:15:00,60.92,60.92,60.8,60.83,16961.0,55.5922,55.5922,55.4827,55.51,16961.0
2021-04-05 11:20:00,60.84,60.92,60.84,60.91,16177.0,55.5192,55.5922,55.5192,55.583,16177.0
2021-04-05 11:25:00,60.91,60.93,60.82,60.83,13281.0,55.583,55.6013,55.5009,55.51,13281.0
2021-04-05 11:30:00,60.83,60.93,60.83,60.84,20254.0,55.51,55.6013,55.51,55.5192,20254.0
2021-04-05 11:35:00,60.84,60.91,60.83,60.87,14106.0,55.5192,55.583,55.51,55.5465,14106.0
2021-04-05 11:40:00,60.86,60.91,60.84,60.9,10102.0,55.5374,55.583,55.5192,55.5739,10102.0
2021-04-05 11:45:00,60.9,60.92,60.86,60.92,16709.0,55.5739,55.5922,55.5374,55.5922,16709.0
2021-04-05 11:50:00,60.92,60.93,60.84,60.86,20588.0,55.5922,55.6013,55.5192,55.5374,20588.0
2021-04-05 11:55:00,60.87,60.93,60.85,60.85,21425.0,55.5465,55.6013,55.5283,55.5283,21425.0
2021-04-05 12:00:00,60.86,60.97,60.84,60.95,18773.0,55.5374,55.6378,55.5192,55.6195,18773.0
2021-04-05 12:05:00,60.96,61.0,60.93,60.98,36317.0,55.6287,55.6652,55.6013,55.6469,36317.0
2021-04-05 12:10:00,60.97,60.99,60.91,60.91,17244.0,55.6378,55.656,55.583,55.583,17244.0
2021-04-05 12:15:00,60.92,60.93,60.85,60.86,20692.0,55.5922,55.6013,55.5283,55.5374,20692.0
2021-04-05 12:20:00,60.85,60.87,60.82,60.87,15523.0,55.5283,55.5465,55.5009,55.5465,15523.0
2021-04-05 12:25:00,60.87,61.0,60.85,60.99,22526.0,55.5465,55.6652,55.5283,55.656,22526.0
2021-04-05 12:30:00,61.0,61.02,60.95,60.98,17200.0,55.6652,55.6834,55.6195,55.6469,17200.0
2021-04-05 12:35:00,60.97,61.0,60.93,60.97,29708.0,55.6378,55.6652,55.6013,55.6378,29708.0
2021-04-05 12:40:00,60.96,60.96,60.9,60.95,11774.0,55.6287,55.6287,55.5739,55.6195,11774.0
2021-04-05 12:45:00,60.95,60.97,60.9,60.91,13046.0,55.6195,55.6378,55.5739,55.583,13046.0
2021-04-05 12:50:00,60.92,60.94,60.88,60.89,10654.0,55.5922,55.6104,55.5557,55.5648,10654.0
2021-04-05 12:55:00,60.88,60.88,60.77,60.78,8456.0,55.5557,55.5557,55.4553,55.4644,8456.0
2021-04-05 13:00:00,60.78,60.83,60.76,60.81,12534.0,55.4644,55.51,55.4462,55.4918,12534.0
2021-04-05 13:05:00,60.8,60.87,60.76,60.84,43630.0,55.4827,55.5465,55.4462,55.5192,43630.0
2021-04-05 13:10:00,60.85,60.85,60.74,60.77,10106.0,55.5283,55.5283,55.4279,55.4553,10106.0
2021-04-05 13:15:00,60.77,60.77,60.69,60.69,19645.0,55.4553,55.4553,55.3823,55.3823,19645.0
2021-04-05 13:20:00,60.68,60.83,60.66,60.82,28276.0,55.3732,55.51,55.3549,55.5009,28276.0
2021-04-05 13:25:00,60.83,60.87,60.77,60.84,18603.0,55.51,55.5465,55.4553,55.5192,18603.0
2021-04-05 13:30:00,60.84,60.98,60.84,60.96,19328.0,55.5192,55.6469,55.5192,55.6287,19328.0
2021-04-05 13:35:00,60.96,60.99,60.85,60.9,11295.0,55.6287,55.656,55.5283,55.5739,11295.0
2021-04-05 13:40:00,60.92,60.93,60.88,60.92,13220.0,55.5922,55.6013,55.5557,55.5922,13220.0
2021-04-05 13:45:00,60.92,60.99,60.92,60.99,15450.0,55.5922,55.656,55.5922,55.656,15450.0
2021-04-05 13:50:00,60.99,61.02,60.98,60.99,17873.0,55.656,55.6834,55.6469,55.656,17873.0
2021-04-05 13:55:00,60.98,61.06,60.97,61.05,9590.0,55.6469,55.7199,55.6378,55.7108,9590.0
2021-04-05 14:00:00,61.05,61.06,60.97,60.97,22425.0,55.7108,55.7199,55.6378,55.6378,22425.0
2021-04-05 14:05:00,60.97,61.02,60.97,60.98,18514.0,55.6378,55.6834,55.6378,55.6469,18514.0
2021-04-05 14:10:00,60.99,61.01,60.97,61.0,22903.0,55.656,55.6743,55.6378,55.6652,22903.0
2021-04-05 14:15:00,61.01,61.02,60.98,61.01,20212.0,55.6743,55.6834,55.6469,55.6743,20212.0
2021-04-05 14:20:00,61.01,61.04,60.94,60.96,15727.0,55.6743,55.7017,55.6104,55.6287,15727.0
2021-04-05 14:25:00,60.96,61.0,60.94,60.95,18847.0,55.6287,55.6652,55.6104,55.6195,18847.0
2021-04-05 14:30:00,60.94,60.97,60.92,60.92,15147.0,55.6104,55.6378,55.5922,55.5922,15147.0
2021-04-05 14:35:00,60.91,60.95,60.87,60.92,38785.0,55.583,55.6195,55.5465,55.5922,38785.0
2021-04-05 14:40:00,60.92,60.99,60.9,60.97,17745.0,55.5922,55.656,55.5739,55.6378,17745.0
2021-04-05 14:45:00,60.97,60.98,60.91,60.92,15774.0,55.6378,55.6469,55.583,55.5922,15774.0
2021-04-05 14:50:00,60.93,60.93,60.85,60.87,15070.0,55.6013,55.6013,55.5283,55.5465,15070.0
2021-04-05 14:55:00,60.88,60.9,60.86,60.86,11588.0,55.5557,55.5739,55.5374,55.5374,11588.0
2021-04-05 15:00:00,60.85,60.85,60.76,60.76,11941.0,55.5283,55.5283,55.4462,55.4462,11941.0
2021-04-05 15:05:00,60.77,60.85,60.75,60.84,20027.0,55.4553,55.5283,55.437,55.5192,20027.0
2021-04-05 15:10:00,60.84,60.87,60.84,60.86,17691.0,55.5192,55.5465,55.5192,55.5374,17691.0
2021-04-05 15:15:00,60.86,60.87,60.82,60.84,34583.0,55.5374,55.5465,55.5009,55.5192,34583.0
2021-04-05 15:20:00,60.83,60.83,60.77,60.8,19793.0,55.51,55.51,55.4553,55.4827,19793.0
2021-04-05 15:25:00,60.8,60.86,60.77,60.86,13655.0,55.4827,55.5374,55.4553,55.5374,13655.0
2021-04-05 15:30:00,60.86,60.9,60.83,60.87,22724.0,55.5374,55.5739,55.51,55.5465,22724.0
2021-04-05 15:35:00,60.87,60.98,60.87,60.95,19946.0,55.5465,55.6469,55.5465,55.6195,19946.0
2021-04-05 15:40:00,60.94,60.99,60.91,60.98,23435.0,55.6104,55.656,55.583,55.6469,23435.0
2021-04-05 15:45:00,60.97,61.02,60.96,61.01,28558.0,55.6378,55.6834,55.6287,55.6743,28558.0
2021-04-05 15:50:00,61.0,61.02,60.94,60.97,62098.0,55.6652,55.6834,55.6104,55.6378,62098.0
2021-04-05 15:55:00,60.97,61.02,60.89,60.9,159026.0,55.6378,55.6834,55.5648,55.5739,159026.0
2021-04-06 09:30:00,60.95,61.17,60.86,61.12,67815.0,55.6195,55.8203,55.5374,55.7747,67815.0
2021-04-06 09:35:00,61.09,61.13,60.95,61.09,17007.0,55.7473,55.7838,55.6195,55.7473,17007.0
2021-04-06 09:40:00,61.04,61.06,60.99,61.02,8800.0,55.7017,55.7199,55.656,55.6834,8800.0
2021-04-06 09:45:00,61.04,61.19,60.99,61.19,15192.0,55.7017,55.8386,55.656,55.8386,15192.0
2021-04-06 09:50:00,61.21,61.23,61.09,61.16,13621.0,55.8568,55.8751,55.7473,55.8112,13621.0
2021-04-06 09:55:00,61.14,61.22,61.11,61.19,24358.0,55.7929,55.8659,55.7655,55.8386,24358.0
2021-04-06 10:00:00,61.19,61.29,61.18,61.28,24422.0,55.8386,55.9298,55.8294,55.9207,24422.0
2021-04-06 10:05:00,61.28,61.28,61.14,61.23,23077.0,55.9207,55.9207,55.7929,55.8751,23077.0
2021-04-06 10:10:00,61.24,61.31,61.21,61.31,62232.0,55.8842,55.9481,55.8568,55.9481,62232.0
2021-04-06 10:15:00,61.33,61.37,61.23,61.26,23520.0,55.9663,56.0028,55.8751,55.9024,23520.0
2021-04-06 10:20:00,61.26,61.27,61.18,61.21,21136.0,55.9024,55.9116,55.8294,55.8568,21136.0
2021-04-06 10:25:00,61.23,61.26,61.14,61.2,21623.0,55.8751,55.9024,55.7929,55.8477,21623.0
2021-04-06 10:30:00,61.21,61.27,61.15,61.25,14710.0,55.8568,55.9116,55.802,55.8933,14710.0
2021-04-06 10:35:00,61.23,61.3,61.2,61.23,21882.0,55.8751,55.9389,55.8477,55.8751,21882.0
2021-04-06 10:40:00,61.23,61.26,61.12,61.13,21594.0,55.8751,55.9024,55.7747,55.7838,21594.0
2021-04-06 10:45:00,61.15,61.15,61.01,61.04,22808.0,55.802,55.802,55.6743,55.7017,22808.0
2021-04-06 10:50:00,61.03,61.04,60.91,60.97,20912.0,55.6925,55.7017,55.583,55.6378,20912.0
2021-04-06 10:55:00,60.97,60.99,60.92,60.98,17315.0,55.6378,55.656,55.5922,55.6469,17315.0
2021-04-06 11:00:00,60.95,61.01,60.87,60.89,31240.0,55.6195,55.6743,55.5465,55.5648,31240.0
2021-04-06 11:05:00,60.9,60.91,60.79,60.81,23356.0,55.5739,55.583,55.4735,55.4918,23356.0
2021-04-06 11:10:00,60.81,60.88,60.75,60.87,24026.0,55.4918,55.5557,55.437,55.5465,24026.0
2021-04-06 11:15:00,60.88,60.93,60.83,60.9,14142.0,55.5557,55.6013,55.51,55.5739,14142.0
2021-04-06 11:20:00,60.9,60.93,60.82,60.86,13166.0,55.5739,55.6013,55.5009,55.5374,13166.0
2021-04-06 11:25:00,60.86,60.93,60.85,60.93,17009.0,55.5374,55.6013,55.5283,55.6013,17009.0
2021-04-06 11:30:00,60.91,60.93,60.86,60.93,10587.0,55.583,55.6013,55.5374,55.6013,10587.0
2021-04-06 11:35:00,60.95,61.02,60.93,61.02,9592.0,55.6195,55.6834,55.6013,55.6834,9592.0
2021-04-06 11:40:00,61.01,61.02,60.94,60.98,9488.0,55.6743,55.6834,55.6104,55.6469,9488.0
2021-04-06 11:45:00,60.97,61.03,60.96,61.02,18711.0,55.6378,55.6925,55.6287,55.6834,18711.0
2021-04-06 11:50:00,61.02,61.03,60.95,60.95,18357.0,55.6834,55.6925,55.6195,55.6195,18357.0
2021-04-06 11:55:00,60.95,60.96,60.85,60.86,13065.0,55.6195,55.6287,55.5283,55.5374,13065.0
2021-04-06 12:00:00,60.86,60.94,60.84,60.91,17828.0,55.5374,55.6104,55.5192,55.583,17828.0
2021-04-06 12:05:00,60.91,60.97,60.9,60.92,11739.0,55.583,55.6378,55.5739,55.5922,11739.0
2021-04-06 12:10:00,60.91,60.94,60.89,60.91,16614.0,55.583,55.6104,55.5648,55.583,16614.0
2021-04-06 12:15:00,60.9,60.98,60.9,60.96,9738.0,55.5739,55.6469,55.5739,55.6287,9738.0
2021-04-06 12:20:00,60.96,60.98,60.94,60.95,11955.0,55.6287,55.6469,55.6104,55.6195,11955.0
2021-04-06 12:25:00,60.94,60.97,60.92,60.95,10809.0,55.6104,55.6378,55.5922,55.6195,10809.0
2021-04-06 12:30:00,60.96,60.96,60.87,60.89,12908.0,55.6287,55.6287,55.5465,55.5648,12908.0
2021-04-06 12:35:00,60.88,60.91,60.85,60.89,8620.0,55.5557,55.583,55.5283,55.5648,8620.0
2021-04-06 12:40:00,60.91,60.94,60.89,60.9,16759.0,55.583,55.6104,55.5648,55.5739,16759.0
2021-04-06 12:45:00,60.9,60.91,60.85,60.88,16429.0,55.5739,55.583,55.5283,55.5557,16429.0
2021-04-06 12:50:00,60.87,60.92,60.85,60.85,15858.0,55.5465,55.5922,55.5283,55.5283,15858.0
2021-04-06 12:55:00,60.86,60.91,60.85,60.9,15143.0,55.5374,55.583,55.5283,55.5739,15143.0
2021-04-06 13:00:00,60.9,60.9,60.87,60.89,12090.0,55.5739,55.5739,55.5465,55.5648,12090.0
2021-04-06 13:05:00,60.9,60.92,60.88,60.9,12052.0,55.5739,55.5922,55.5557,55.5739,12052.0
2021-04-06 13:10:00,60.91,60.94,60.87,60.91,12809.0,55.583,55.6104,55.5465,55.583,12809.0
2021-04-06 13:15:00,60.91,60.98,60.89,60.98,14655.0,55.583,55.6469,55.5648,55.6469,14655.0
2021-04-06 13:20:00,60.98,60.98,60.91,60.95,17053.0,55.6469,55.6469,55.583,55.6195,17053.0
2021-04-06 13:25:00,60.94,60.96,60.91,60.92,10393.0,55.6104,55.6287,55.583,55.5922,10393.0
2021-04-06 13:30:00,60.92,60.93,60.87,60.93,12680.0,55.5922,55.6013,55.5465,55.6013,12680.0
2021-04-06 13:35:00,60.95,60.99,60.93,60.97,10388.0,55.6195,55.656,55.6013,55.6378,10388.0
2021-04-06 13:40:00,60.98,61.02,60.95,61.0,10600.0,55.6469,55.6834,55.6195,55.6652,10600.0
2021-04-06 13:45:00,61.0,61.07,60.98,61.06,9530.0,55.6652,55.729,55.6469,55.7199,9530.0
2021-04-06 13:50:00,61.06,61.14,61.05,61.13,10304.0,55.7199,55.7929,55.7108,55.7838,10304.0
2021-04-06 13:55:00,61.12,61.19,61.11,61.15,11857.0,55.7747,55.8386,55.7655,55.802,11857.0
2021-04-06 14:00:00,61.16,61.24,61.15,61.22,9770.0,55.8112,55.8842,55.802,55.8659,9770.0
2021-04-06 14:05:00,61.23,61.23,61.15,61.15,10633.0,55.8751,55.8751,55.802,55.802,10633.0
2021-04-06 14:10:00,61.16,61.22,61.15,61.19,22901.0,55.8112,55.8659,55.802,55.8386,22901.0
2021-04-06 14:15:00,61.2,61.2,61.14,61.19,13554.0,55.8477,55.8477,55.7929,55.8386,13554.0
2021-04-06 14:20:00,61.19,61.19,61.12,61.14,13105.0,55.8386,55.8386,55.7747,55.7929,13105.0
2021-04-06 14:25:00,61.14,61.14,61.07,61.08,10437.0,55.7929,55.7929,55.729,55.7382,10437.0
2021-04-06 14:30:00,61.1,61.2,61.09,61.13,12734.0,55.7564,55.8477,55.7473,55.7838,12734.0
2021-04-06 14:35:00,61.13,61.13,61.1,61.11,12471.0,55.7838,55.7838,55.7564,55.7655,12471.0
2021-04-06 14:40:00,61.11,61.11,61.06,61.09,9620.0,55.7655,55.7655,55.7199,55.7473,9620.0
2021-04-06 14:45:00,61.09,61.17,61.09,61.17,9289.0,55.7473,55.8203,55.7473,55.8203,9289.0
2021-04-06 14:50:00,61.18,61.2,61.08,61.09,16819.0,55.8294,55.8477,55.7382,55.7473,16819.0
2021-04-06 14:55:00,61.09,61.14,61.09,61.11,12998.0,55.7473,55.7929,55.7473,55.7655,12998.0
2021-04-06 15:00:00,61.11,61.13,61.04,61.04,15421.0,55.7655,55.7838,55.7017,55.7017,15421.0
2021-04-06 15:05:00,61.04,61.07,61.02,61.03,14780.0,55.7017,55.729,55.6834,55.6925,14780.0
2021-04-06 15:10:00,61.04,61.06,61.0,61.04,34697.0,55.7017,55.7199,55.6652,55.7017,34697.0
2021-04-06 15:15:00,61.03,61.05,61.01,61.03,11937.0,55.6925,55.7108,55.6743,55.6925,11937.0
2021-04-06 15:20:00,61.03,61.03,60.94,60.94,13080.0,55.6925,55.6925,55.6104,55.6104,13080.0
2021-04-06 15:25:00,60.95,60.96,60.91,60.95,20839.0,55.6195,55.6287,55.583,55.6195,20839.0
2021-04-06 15:30:00,60.94,60.97,60.89,60.94,21698.0,55.6104,55.6378,55.5648,55.6104,21698.0
2021-04-06 15:35:00,60.94,60.99,60.9,60.97,16509.0,55.6104,55.656,55.5739,55.6378,16509.0
2021-04-06 15:40:00,60.97,61.01,60.95,60.96,14995.0,55.6378,55.6743,55.6195,55.6287,14995.0
2021-04-06 15:45:00,60.96,60.99,60.93,60.96,36564.0,55.6287,55.656,55.6013,55.6287,36564.0
2021-04-06 15:50:00,60.95,60.96,60.89,60.94,41402.0,55.6195,55.6287,55.5648,55.6104,41402.0
2021-04-06 15:55:00,60.94,61.02,60.93,60.97,121582.0,55.6104,55.6834,55.6013,55.6378,121582.0
2021-04-07 09:30:00,60.75,61.0,60.72,60.98,54286.0,55.437,55.6652,55.4097,55.6469,54286.0
2021-04-07 09:35:00,61.01,61.01,60.86,60.91,10402.0,55.6743,55.6743,55.5374,55.583,10402.0
2021-04-07 09:40:00,60.91,60.92,60.66,60.67,11046.0,55.583,55.5922,55.3549,55.364,11046.0
2021-04-07 09:45:00,60.67,60.67,60.48,60.5,13328.0,55.364,55.364,55.1906,55.2089,13328.0
2021-04-07 09:50:00,60.49,60.49,60.36,60.37,16683.0,55.1998,55.1998,55.0811,55.0903,16683.0
2021-04-07 09:55:00,60.36,60.41,60.32,60.39,18345.0,55.0811,55.1268,55.0446,55.1085,18345.0
2021-04-07 10:00:00,60.38,60.38,60.23,60.34,17142.0,55.0994,55.0994,54.9625,55.0629,17142.0
2021-04-07 10:05:00,60.34,60.34,60.21,60.29,11439.0,55.0629,55.0629,54.9443,55.0173,11439.0
2021-04-07 10:10:00,60.3,60.3,60.2,60.23,15830.0,55.0264,55.0264,54.9351,54.9625,15830.0
2021-04-07 10:15:00,60.22,60.3,60.18,60.25,13604.0,54.9534,55.0264,54.9169,54.9808,13604.0
2021-04-07 10:20:00,60.24,60.31,60.22,60.29,12157.0,54.9716,55.0355,54.9534,55.0173,12157.0
2021-04-07 10:25:00,60.3,60.34,60.25,60.34,10343.0,55.0264,55.0629,54.9808,55.0629,10343.0
2021-04-07 10:30:00,60.35,60.4,60.3,60.4,10312.0,55.072,55.1176,55.0264,55.1176,10312.0
2021-04-07 10:35:00,60.38,60.53,60.37,60.45,22346.0,55.0994,55.2363,55.0903,55.1633,22346.0
2021-04-07 10:40:00,60.46,60.48,60.37,60.38,19147.0,55.1724,55.1906,55.0903,55.0994,19147.0
2021-04-07 10:45:00,60.37,60.47,60.36,60.42,16190.0,55.0903,55.1815,55.0811,55.1359,16190.0
2021-04-07 10:50:00,60.42,60.46,60.4,60.43,17150.0,55.1359,55.1724,55.1176,55.145,17150.0
2021-04-07 10:55:00,60.42,60.42,60.32,60.33,22151.0,55.1359,55.1359,55.0446,55.0538,22151.0
2021-04-07 11:00:00,60.32,60.39,60.26,60.39,17641.0,55.0446,55.1085,54.9899,55.1085,17641.0
2021-04-07 11:05:00,60.38,60.42,60.3,60.3,20712.0,55.0994,55.1359,55.0264,55.0264,20712.0
2021-04-07 11:10:00,60.31,60.32,60.26,60.29,27183.0,55.0355,55.0446,54.9899,55.0173,27183.0
2021-04-07 11:15:00,60.3,60.31,60.22,60.23,15422.0,55.0264,55.0355,54.9534,54.9625,15422.0
2021-04-07 11:20:00,60.22,60.22,60.17,60.21,13388.0,54.9534,54.9534,54.9078,54.9443,13388.0
2021-04-07 11:25:00,60.21,60.24,60.18,60.22,29590.0,54.9443,54.9716,54.9169,54.9534,29590.0
2021-04-07 11:30:00,60.22,60.23,60.12,60.19,23350.0,54.9534,54.9625,54.8621,54.926,23350.0
2021-04-07 11:35:00,60.19,60.2,60.14,60.2,21020.0,54.926,54.9351,54.8804,54.9351,21020.0
2021-04-07 11:40:00,60.2,60.21,60.12,60.15,27154.0,54.9351,54.9443,54.8621,54.8895,27154.0
2021-04-07 11:45:00,60.15,60.25,60.13,60.23,28274.0,54.8895,54.9808,54.8713,54.9625,28274.0
2021-04-07 11:50:00,60.23,60.24,60.15,60.22,15959.0,54.9625,54.9716,54.8895,54.9534,15959.0
2021-04-07 11:55:00,60.21,60.21,60.13,60.14,21394.0,54.9443,54.9443,54.8713,54.8804,21394.0
2021-04-07 12:00:00,60.14,60.16,60.09,60.16,19054.0,54.8804,54.8986,54.8348,54.8986,19054.0
2021-04-07 12:05:00,60.17,60.23,60.16,60.23,5890.0,54.9078,54.9625,54.8986,54.9625,5890.0
2021-04-07 12:10:00,60.23,60.28,60.22,60.27,10468.0,54.9625,55.0081,54.9534,54.999,10468.0
2021-04-07 12:15:00,60.27,60.27,60.18,60.23,19332.0,54.999,54.999,54.9169,54.9625,19332.0
2021-04-07 12:20:00,60.23,60.27,60.22,60.25,9915.0,54.9625,54.999,54.9534,54.9808,9915.0
2021-04-07 12:25:00,60.26,60.27,60.17,60.19,20332.0,54.9899,54.999,54.9078,54.926,20332.0
2021-04-07 12:30:00,60.19,60.21,60.14,60.15,28720.0,54.926,54.9443,54.8804,54.8895,28720.0
2021-04-07 12:35:00,60.15,60.16,60.08,60.1,30367.0,54.8895,54.8986,54.8256,54.8439,30367.0
2021-04-07 12:40:00,60.1,60.19,60.05,60.19,24015.0,54.8439,54.926,54.7983,54.926,24015.0
2021-04-07 12:45:00,60.19,60.29,60.18,60.25,9594.0,54.926,55.0173,54.9169,54.9808,9594.0
2021-04-07 12:50:00,60.27,60.31,60.24,60.3,12101.0,54.999,55.0355,54.9716,55.0264,12101.0
2021-04-07 12:55:00,60.31,60.34,60.27,60.32,16566.0,55.0355,55.0629,54.999,55.0446,16566.0
2021-04-07 13:00:00,60.32,60.34,60.3,60.3,9970.0,55.0446,55.0629,55.0264,55.0264,9970.0
2021-04-07 13:05:00,60.3,60.31,60.29,60.29,18146.0,55.0264,55.0355,55.0173,55.0173,18146.0
2021-04-07 13:10:00,60.3,60.34,60.29,60.31,26480.0,55.0264,55.0629,55.0173,55.0355,26480.0
2021-04-07 13:15:00,60.32,60.38,60.3,60.35,22871.0,55.0446,55.0994,55.0264,55.072,22871.0
2021-04-07 13:20:00,60.34,60.41,60.33,60.35,28432.0,55.0629,55.1268,55.0538,55.072,28432.0
2021-04-07 13:25:00,60.36,60.4,60.35,60.36,6117.0,55.0811,55.1176,55.072,55.0811,6117.0
2021-04-07 13:30:00,60.35,60.38,60.34,60.38,16523.0,55.072,55.0994,55.0629,55.0994,16523.0
2021-04-07 13:35:00,60.38,60.38,60.33,60.37,10103.0,55.0994,55.0994,55.0538,55.0903,10103.0
2021-04-07 13:40:00,60.37,60.4,60.36,60.38,14884.0,55.0903,55.1176,55.0811,55.0994,14884.0
2021-04-07 13:45:00,60.4,60.43,60.37,60.38,35831.0,55.1176,55.145,55.0903,55.0994,35831.0
2021-04-07 13:50:00,60.39,60.4,60.35,60.39,12885.0,55.1085,55.1176,55.072,55.1085,12885.0
2021-04-07 13:55:00,60.38,60.42,60.37,60.4,24317.0,55.0994,55.1359,55.0903,55.1176,24317.0
2021-04-07 14:00:00,60.38,60.46,60.38,60.39,19962.0,55.0994,55.1724,55.0994,55.1085,19962.0
2021-04-07 14:05:00,60.38,60.42,60.35,60.35,15681.0,55.0994,55.1359,55.072,55.072,15681.0
2021-04-07 14:10:00,60.37,60.38,60.28,60.29,33262.0,55.0903,55.0994,55.0081,55.0173,33262.0
2021-04-07 14:15:00,60.3,60.31,60.15,60.17,57231.0,55.0264,55.0355,54.8895,54.9078,57231.0
2021-04-07 14:20:00,60.16,60.35,60.15,60.34,29956.0,54.8986,55.072,54.8895,55.0629,29956.0
2021-04-07 14:25:00,60.33,60.34,60.25,60.25,13584.0,55.0538,55.0629,54.9808,54.9808,13584.0
2021-04-07 14:30:00,60.25,60.31,60.24,60.28,16339.0,54.9808,55.0355,54.9716,55.0081,16339.0
2021-04-07 14:35:00,60.27,60.28,60.24,60.24,15083.0,54.999,55.0081,54.9716,54.9716,15083.0
2021-04-07 14:40:00,60.24,60.25,60.18,60.23,25305.0,54.9716,54.9808,54.9169,54.9625,25305.0
2021-04-07 14:45:00,60.24,60.28,60.23,60.27,9765.0,54.9716,55.0081,54.9625,54.999,9765.0
2021-04-07 14:50:00,60.28,60.29,60.25,60.29,13298.0,55.0081,55.0173,54.9808,55.0173,13298.0
2021-04-07 14:55:00,60.28,60.28,60.24,60.24,7904.0,55.0081,55.0081,54.9716,54.9716,7904.0
2021-04-07 15:00:00,60.25,60.33,60.2,60.31,51878.0,54.9808,55.0538,54.9351,55.0355,51878.0
2021-04-07 15:05:00,60.29,60.3,60.26,60.29,16913.0,55.0173,55.0264,54.9899,55.0173,16913.0
2021-04-07 15:10:00,60.29,60.3,60.26,60.27,16223.0,55.0173,55.0264,54.9899,54.999,16223.0
2021-04-07 15:15:00,60.28,60.29,60.25,60.27,18067.0,55.0081,55.0173,54.9808,54.999,18067.0
2021-04-07 15:20:00,60.28,60.3,60.25,60.28,26211.0,55.0081,55.0264,54.9808,55.0081,26211.0
2021-04-07 15:25:00,60.29,60.3,60.23,60.23,41434.0,55.0173,55.0264,54.9625,54.9625,41434.0
2021-04-07 15:30:00,60.22,60.24,60.12,60.13,44227.0,54.9534,54.9716,54.8621,54.8713,44227.0
2021-04-07 15:35:00,60.14,60.23,60.13,60.2,55909.0,54.8804,54.9625,54.8713,54.9351,55909.0
2021-04-07 15:40:00,60.21,60.25,60.19,60.25,46316.0,54.9443,54.9808,54.926,54.9808,46316.0
2021-04-07 15:45:00,60.26,60.27,60.17,60.17,61876.0,54.9899,54.999,54.9078,54.9078,61876.0
2021-04-07 15:50:00,60.18,60.21,60.16,60.2,87851.0,54.9169,54.9443,54.8986,54.9351,87851.0
2021-04-07 15:55:00,60.2,60.22,60.12,60.14,208357.0,54.9351,54.9534,54.8621,54.8804,208357.0
2021-04-08 09:30:00,60.08,60.15,59.74,59.89,77634.0,54.8256,54.8895,54.5154,54.6522,77634.0
2021-04-08 09:35:00,59.89,59.93,59.77,59.85,36888.0,54.6522,54.6887,54.5427,54.6157,36888.0
2021-04-08 09:40:00,59.86,59.86,59.69,59.72,19414.0,54.6249,54.6249,54.4697,54.4971,19414.0
2021-04-08 09:45:00,59.73,59.74,59.57,59.59,21398.0,54.5062,54.5154,54.3602,54.3785,21398.0
2021-04-08 09:50:00,59.6,59.71,59.53,59.62,18740.0,54.3876,54.488,54.3237,54.4059,18740.0
2021-04-08 09:55:00,59.61,59.65,59.55,59.63,26077.0,54.3967,54.4332,54.342,54.415,26077.0
2021-04-08 10:00:00,59.65,59.73,59.65,59.7,61953.0,54.4332,54.5062,54.4332,54.4789,61953.0
2021-04-08 10:05:00,59.69,59.75,59.68,59.73,21384.0,54.4697,54.5245,54.4606,54.5062,21384.0
2021-04-08 10:10:00,59.73,59.87,59.7,59.83,34006.0,54.5062,54.634,54.4789,54.5975,34006.0
2021-04-08 10:15:00,59.82,59.91,59.81,59.84,23506.0,54.5884,54.6705,54.5792,54.6066,23506.0
2021-04-08 10:20:00,59.84,59.85,59.77,59.83,41244.0,54.6066,54.6157,54.5427,54.5975,41244.0
2021-04-08 10:25:00,59.81,60.03,59.79,60.03,12294.0,54.5792,54.78,54.561,54.78,12294.0
2021-04-08 10:30:00,60.05,60.05,59.92,59.99,16876.0,54.7983,54.7983,54.6796,54.7435,16876.0
2021-04-08 10:35:00,59.99,60.15,59.97,60.13,25285.0,54.7435,54.8895,54.7252,54.8713,25285.0
2021-04-08 10:40:00,60.11,60.17,60.11,60.13,8382.0,54.853,54.9078,54.853,54.8713,8382.0
2021-04-08 10:45:00,60.14,60.17,60.09,60.16,11869.0,54.8804,54.9078,54.8348,54.8986,11869.0
2021-04-08 10:50:00,60.15,60.23,60.15,60.19,9965.0,54.8895,54.9625,54.8895,54.926,9965.0
2021-04-08 10:55:00,60.21,60.22,60.19,60.19,7028.0,54.9443,54.9534,54.926,54.926,7028.0
2021-04-08 11:00:00,60.22,60.24,60.19,60.24,15469.0,54.9534,54.9716,54.926,54.9716,15469.0
2021-04-08 11:05:00,60.25,60.25,60.18,60.22,15107.0,54.9808,54.9808,54.9169,54.9534,15107.0
2021-04-08 11:10:00,60.22,60.31,60.2,60.25,18315.0,54.9534,55.0355,54.9351,54.9808,18315.0
2021-04-08 11:15:00,60.28,60.29,60.2,60.24,17047.0,55.0081,55.0173,54.9351,54.9716,17047.0
2021-04-08 11:20:00,60.25,60.26,60.12,60.12,9829.0,54.9808,54.9899,54.8621,54.8621,9829.0
2021-04-08 11:25:00,60.12,60.26,60.11,60.23,38504.0,54.8621,54.9899,54.853,54.9625,38504.0
2021-04-08 11:30:00,60.24,60.27,60.21,60.25,16649.0,54.9716,54.999,54.9443,54.9808,16649.0
2021-04-08 11:35:00,60.25,60.27,60.21,60.22,11270.0,54.9808,54.999,54.9443,54.9534,11270.0
2021-04-08 11:40:00,60.23,60.27,60.19,60.27,18650.0,54.9625,54.999,54.926,54.999,18650.0
2021-04-08 11:45:00,60.28,60.3,60.25,60.25,14942.0,55.0081,55.0264,54.9808,54.9808,14942.0
2021-04-08 11:50:00,60.24,60.29,60.21,60.28,12392.0,54.9716,55.0173,54.9443,55.0081,12392.0
2021-04-08 11:55:00,60.28,60.29,60.23,60.23,7636.0,55.0081,55.0173,54.9625,54.9625,7636.0
2021-04-08 12:00:00,60.23,60.26,60.22,60.23,8892.0,54.9625,54.9899,54.9534,54.9625,8892.0
2021-04-08 12:05:00,60.22,60.27,60.22,60.27,8004.0,54.9534,54.999,54.9534,54.999,8004.0
2021-04-08 12:10:00,60.26,60.32,60.23,60.32,8907.0,54.9899,55.0446,54.9625,55.0446,8907.0
2021-04-08 12:15:00,60.33,60.36,60.31,60.34,11196.0,55.0538,55.0811,55.0355,55.0629,11196.0
2021-04-08 12:20:00,60.35,60.38,60.34,60.35,9994.0,55.072,55.0994,55.0629,55.072,9994.0
2021-04-08 12:25:00,60.36,60.37,60.33,60.36,11766.0,55.0811,55.0903,55.0538,55.0811,11766.0
2021-04-08 12:30:00,60.36,60.41,60.32,60.4,23333.0,55.0811,55.1268,55.0446,55.1176,23333.0
2021-04-08 12:35:00,60.4,60.42,60.36,60.4,8131.0,55.1176,55.1359,55.0811,55.1176,8131.0
2021-04-08 12:40:00,60.4,60.46,60.39,60.46,22697.0,55.1176,55.1724,55.1085,55.1724,22697.0
2021-04-08 12:45:00,60.45,60.47,60.4,60.46,9882.0,55.1633,55.1815,55.1176,55.1724,9882.0
2021-04-08 12:50:00,60.47,60.49,60.43,60.43,9023.0,55.1815,55.1998,55.145,55.145,9023.0
2021-04-08 12:55:00,60.43,60.47,60.43,60.46,9504.0,55.145,55.1815,55.145,55.1724,9504.0
2021-04-08 13:00:00,60.47,60.52,60.43,60.46,15742.0,55.1815,55.2271,55.145,55.1724,15742.0
2021-04-08 13:05:00,60.45,60.49,60.43,60.49,8818.0,55.1633,55.1998,55.145,55.1998,8818.0
2021-04-08 13:10:00,60.49,60.5,60.43,60.43,8073.0,55.1998,55.2089,55.145,55.145,8073.0
2021-04-08 13:15:00,60.44,60.49,60.44,60.49,9961.0,55.1541,55.1998,55.1541,55.1998,9961.0
2021-04-08 13:20:00,60.49,60.51,60.47,60.48,10842.0,55.1998,55.218,55.1815,55.1906,10842.0
2021-04-08 13:25:00,60.49,60.51,60.48,60.48,9351.0,55.1998,55.218,55.1906,55.1906,9351.0
2021-04-08 13:30:00,60.47,60.48,60.44,60.47,7502.0,55.1815,55.1906,55.1541,55.1815,7502.0
2021-04-08 13:35:00,60.48,60.48,60.37,60.37,13030.0,55.1906,55.1906,55.0903,55.0903,13030.0
2021-04-08 13:40:00,60.37,60.42,60.33,60.37,12346.0,55.0903,55.1359,55.0538,55.0903,12346.0
2021-04-08 13:45:00,60.38,60.39,60.35,60.35,13005.0,55.0994,55.1085,55.072,55.072,13005.0
2021-04-08 13:50:00,60.36,60.36,60.32,60.33,16785.0,55.0811,55.0811,55.0446,55.0538,16785.0
2021-04-08 13:55:00,60.33,60.36,60.33,60.33,6845.0,55.0538,55.0811,55.0538,55.0538,6845.0
2021-04-08 14:00:00,60.32,60.39,60.31,60.38,8112.0,55.0446,55.1085,55.0355,55.0994,8112.0
2021-04-08 14:05:00,60.37,60.41,60.36,60.41,8257.0,55.0903,55.1268,55.0811,55.1268,8257.0
2021-04-08 14:10:00,60.41,60.42,60.35,60.36,7608.0,55.1268,55.1359,55.072,55.0811,7608.0
2021-04-08 14:15:00,60.36,60.39,60.36,60.36,10023.0,55.0811,55.1085,55.0811,55.0811,10023.0
2021-04-08 14:20:00,60.36,60.38,60.32,60.37,10205.0,55.0811,55.0994,55.0446,55.0903,10205.0
2021-04-08 14:25:00,60.37,60.38,60.35,60.37,9214.0,55.0903,55.0994,55.072,55.0903,9214.0
2021-04-08 14:30:00,60.37,60.42,60.35,60.42,12262.0,55.0903,55.1359,55.072,55.1359,12262.0
2021-04-08 14:35:00,60.42,60.46,60.41,60.43,10855.0,55.1359,55.1724,55.1268,55.145,10855.0
2021-04-08 14:40:00,60.43,60.44,60.4,60.44,12668.0,55.145,55.1541,55.1176,55.1541,12668.0
2021-04-08 14:45:00,60.44,60.45,60.38,60.39,11463.0,55.1541,55.1633,55.0994,55.1085,11463.0
2021-04-08 14:50:00,60.4,60.43,60.38,60.41,13292.0,55.1176,55.145,55.0994,55.1268,13292.0
2021-04-08 14:55:00,60.41,60.45,60.4,60.45,11792.0,55.1268,55.1633,55.1176,55.1633,11792.0
2021-04-08 15:00:00,60.44,60.47,60.43,60.44,11625.0,55.1541,55.1815,55.145,55.1541,11625.0
2021-04-08 15:05:00,60.43,60.47,60.4,60.45,15950.0,55.145,55.1815,55.1176,55.1633,15950.0
2021-04-08 15:10:00,60.45,60.45,60.42,60.43,8133.0,55.1633,55.1633,55.1359,55.145,8133.0
2021-04-08 15:15:00,60.44,60.49,60.41,60.48,12001.0,55.1541,55.1998,55.1268,55.1906,12001.0
2021-04-08 15:20:00,60.48,60.49,60.45,60.47,17949.0,55.1906,55.1998,55.1633,55.1815,17949.0
2021-04-08 15:25:00,60.47,60.48,60.41,60.43,11262.0,55.1815,55.1906,55.1268,55.145,11262.0
2021-04-08 15:30:00,60.43,60.43,60.39,60.39,24540.0,55.145,55.145,55.1085,55.1085,24540.0
2021-04-08 15:35:00,60.39,60.39,60.34,60.37,23926.0,55.1085,55.1085,55.0629,55.0903,23926.0
2021-04-08 15:40:00,60.37,60.37,60.34,60.36,39476.0,55.0903,55.0903,55.0629,55.0811,39476.0
2021-04-08 15:45:00,60.36,60.4,60.34,60.39,72666.0,55.0811,55.1176,55.0629,55.1085,72666.0
2021-04-08 15:50:00,60.4,60.51,60.4,60.5,90776.0,55.1176,55.218,55.1176,55.2089,90776.0
2021-04-08 15:55:00,60.5,60.52,60.39,60.46,239170.0,55.2089,55.2271,55.1085,55.1724,239170.0
2021-04-09 09:30:00,61.11,61.34,61.05,61.2,86869.0,55.7655,55.9754,55.7108,55.8477,86869.0
2021-04-09 09:35:00,61.22,61.34,61.16,61.27,20280.0,55.8659,55.9754,55.8112,55.9116,20280.0
2021-04-09 09:40:00,61.27,61.33,60.95,60.97,36754.0,55.9116,55.9663,55.6195,55.6378,36754.0
2021-04-09 09:45:00,60.97,60.97,60.68,60.69,19014.0,55.6378,55.6378,55.3732,55.3823,19014.0
2021-04-09 09:50:00,60.69,60.85,60.68,60.76,14618.0,55.3823,55.5283,55.3732,55.4462,14618.0
2021-04-09 09:55:00,60.75,60.79,60.71,60.73,65488.0,55.437,55.4735,55.4005,55.4188,65488.0
2021-04-09 10:00:00,60.71,60.72,60.62,60.69,22070.0,55.4005,55.4097,55.3184,55.3823,22070.0
2021-04-09 10:05:00,60.7,60.74,60.63,60.63,11529.0,55.3914,55.4279,55.3275,55.3275,11529.0
2021-04-09 10:10:00,60.64,60.65,60.6,60.62,9333.0,55.3367,55.3458,55.3001,55.3184,9333.0
2021-04-09 10:15:00,60.62,60.63,60.51,60.51,9556.0,55.3184,55.3275,55.218,55.218,9556.0
2021-04-09 10:20:00,60.51,60.66,60.48,60.66,17041.0,55.218,55.3549,55.1906,55.3549,17041.0
2021-04-09 10:25:00,60.64,60.78,60.61,60.71,46587.0,55.3367,55.4644,55.3093,55.4005,46587.0
2021-04-09 10:30:00,60.67,60.71,60.65,60.65,10224.0,55.364,55.4005,55.3458,55.3458,10224.0
2021-04-09 10:35:00,60.66,60.77,60.64,60.75,25118.0,55.3549,55.4553,55.3367,55.437,25118.0
2021-04-09 10:40:00,60.72,60.73,60.61,60.64,10935.0,55.4097,55.4188,55.3093,55.3367,10935.0
2021-04-09 10:45:00,60.62,60.73,60.6,60.73,25133.0,55.3184,55.4188,55.3001,55.4188,25133.0
2021-04-09 10:50:00,60.72,60.8,60.7,60.76,11475.0,55.4097,55.4827,55.3914,55.4462,11475.0
2021-04-09 10:55:00,60.77,60.78,60.73,60.77,65701.0,55.4553,55.4644,55.4188,55.4553,65701.0
2021-04-09 11:00:00,60.77,60.83,60.75,60.79,21681.0,55.4553,55.51,55.437,55.4735,21681.0
2021-04-09 11:05:00,60.79,60.91,60.77,60.88,26345.0,55.4735,55.583,55.4553,55.5557,26345.0
2021-04-09 11:10:00,60.88,60.93,60.88,60.89,8685.0,55.5557,55.6013,55.5557,55.5648,8685.0
2021-04-09 11:15:00,60.91,60.94,60.86,60.87,13832.0,55.583,55.6104,55.5374,55.5465,13832.0
2021-04-09 11:20:00,60.87,60.87,60.8,60.86,19190.0,55.5465,55.5465,55.4827,55.5374,19190.0
2021-04-09 11:25:00,60.85,60.92,60.85,60.9,11992.0,55.5283,55.5922,55.5283,55.5739,11992.0
2021-04-09 11:30:00,60.91,60.93,60.85,60.85,9501.0,55.583,55.6013,55.5283,55.5283,9501.0
2021-04-09 11:35:00,60.85,60.9,60.84,60.89,12559.0,55.5283,55.5739,55.5192,55.5648,12559.0
2021-04-09 11:40:00,60.88,60.91,60.86,60.91,17616.0,55.5557,55.583,55.5374,55.583,17616.0
2021-04-09 11:45:00,60.91,61.02,60.9,61.02,16582.0,55.583,55.6834,55.5739,55.6834,16582.0
2021-04-09 11:50:00,61.02,61.03,60.99,61.02,13848.0,55.6834,55.6925,55.656,55.6834,13848.0
2021-04-09 11:55:00,61.02,61.08,61.01,61.05,19003.0,55.6834,55.7382,55.6743,55.7108,19003.0
2021-04-09 12:00:00,61.04,61.05,60.95,60.95,10932.0,55.7017,55.7108,55.6195,55.6195,10932.0
2021-04-09 12:05:00,60.93,60.99,60.91,60.92,8224.0,55.6013,55.656,55.583,55.5922,8224.0
2021-04-09 12:10:00,60.93,61.03,60.93,61.02,15080.0,55.6013,55.6925,55.6013,55.6834,15080.0
2021-04-09 12:15:00,61.03,61.05,61.02,61.03,7490.0,55.6925,55.7108,55.6834,55.6925,7490.0
2021-04-09 12:20:00,61.02,61.05,60.99,61.02,67622.0,55.6834,55.7108,55.656,55.6834,67622.0
2021-04-09 12:25:00,61.02,61.02,60.93,60.95,7860.0,55.6834,55.6834,55.6013,55.6195,7860.0
2021-04-09 12:30:00,60.96,61.04,60.95,61.04,14364.0,55.6287,55.7017,55.6195,55.7017,14364.0
2021-04-09 12:35:00,61.05,61.13,61.05,61.13,14412.0,55.7108,55.7838,55.7108,55.7838,14412.0
2021-04-09 12:40:00,61.13,61.2,61.12,61.15,15910.0,55.7838,55.8477,55.7747,55.802,15910.0
2021-04-09 12:45:00,61.15,61.24,61.14,61.2,19187.0,55.802,55.8842,55.7929,55.8477,19187.0
2021-04-09 12:50:00,61.19,61.19,61.15,61.18,13648.0,55.8386,55.8386,55.802,55.8294,13648.0
2021-04-09 12:55:00,61.19,61.26,61.19,61.23,19621.0,55.8386,55.9024,55.8386,55.8751,19621.0
2021-04-09 13:00:00,61.22,61.25,61.19,61.22,14824.0,55.8659,55.8933,55.8386,55.8659,14824.0
2021-04-09 13:05:00,61.22,61.28,61.18,61.24,18470.0,55.8659,55.9207,55.8294,55.8842,18470.0
2021-04-09 13:10:00,61.24,61.31,61.24,61.27,17915.0,55.8842,55.9481,55.8842,55.9116,17915.0
2021-04-09 13:15:00,61.28,61.33,61.24,61.31,18461.0,55.9207,55.9663,55.8842,55.9481,18461.0
2021-04-09 13:20:00,61.31,61.31,61.25,61.28,23473.0,55.9481,55.9481,55.8933,55.9207,23473.0
2021-04-09 13:25:00,61.28,61.32,61.27,61.31,13530.0,55.9207,55.9572,55.9116,55.9481,13530.0
2021-04-09 13:30:00,61.31,61.31,61.27,61.3,10847.0,55.9481,55.9481,55.9116,55.9389,10847.0
2021-04-09 13:35:00,61.3,61.36,61.29,61.34,24682.0,55.9389,55.9937,55.9298,55.9754,24682.0
2021-04-09 13:40:00,61.34,61.42,61.34,61.4,27885.0,55.9754,56.0484,55.9754,56.0302,27885.0
2021-04-09 13:45:00,61.39,61.48,61.39,61.44,41634.0,56.0211,56.1032,56.0211,56.0667,41634.0
2021-04-09 13:50:00,61.44,61.51,61.39,61.48,36354.0,56.0667,56.1306,56.0211,56.1032,36354.0
2021-04-09 13:55:00,61.49,61.56,61.46,61.46,93532.0,56.1123,56.1762,56.0849,56.0849,93532.0
2021-04-09 14:00:00,61.46,61.52,61.39,61.4,31304.0,56.0849,56.1397,56.0211,56.0302,31304.0
2021-04-09 14:05:00,61.41,61.41,61.29,61.33,69718.0,56.0393,56.0393,55.9298,55.9663,69718.0
2021-04-09 14:10:00,61.33,61.37,61.3,61.35,19742.0,55.9663,56.0028,55.9389,55.9846,19742.0
2021-04-09 14:15:00,61.35,61.45,61.35,61.44,36091.0,55.9846,56.0758,55.9846,56.0667,36091.0
2021-04-09 14:20:00,61.44,61.55,61.42,61.53,70766.0,56.0667,56.1671,56.0484,56.1488,70766.0
2021-04-09 14:25:00,61.52,61.58,61.48,61.48,44476.0,56.1397,56.1944,56.1032,56.1032,44476.0
2021-04-09 14:30:00,61.47,61.6,61.44,61.58,43835.0,56.0941,56.2127,56.0667,56.1944,43835.0
2021-04-09 14:35:00,61.57,61.58,61.49,61.5,20687.0,56.1853,56.1944,56.1123,56.1214,20687.0
2021-04-09 14:40:00,61.5,61.54,61.42,61.43,91049.0,56.1214,56.1579,56.0484,56.0576,91049.0
2021-04-09 14:45:00,61.43,61.51,61.42,61.51,36177.0,56.0576,56.1306,56.0484,56.1306,36177.0
2021-04-09 14:50:00,61.51,61.56,61.5,61.56,28694.0,56.1306,56.1762,56.1214,56.1762,28694.0
2021-04-09 14:55:00,61.56,61.58,61.51,61.52,38049.0,56.1762,56.1944,56.1306,56.1397,38049.0
2021-04-09 15:00:00,61.51,61.57,61.5,61.57,25907.0,56.1306,56.1853,56.1214,56.1853,25907.0
2021-04-09 15:05:00,61.56,61.57,61.51,61.54,25799.0,56.1762,56.1853,56.1306,56.1579,25799.0
2021-04-09 15:10:00,61.54,61.56,61.52,61.54,27549.0,56.1579,56.1762,56.1397,56.1579,27549.0
2021-04-09 15:15:00,61.53,61.62,61.51,61.59,43988.0,56.1488,56.2309,56.1306,56.2036,43988.0
2021-04-09 15:20:00,61.59,61.64,61.55,61.6,121228.0,56.2036,56.2492,56.1671,56.2127,121228.0
2021-04-09 15:25:00,61.61,61.68,61.58,61.67,34936.0,56.2218,56.2857,56.1944,56.2766,34936.0
2021-04-09 15:30:00,61.68,61.73,61.66,61.68,48334.0,56.2857,56.3313,56.2674,56.2857,48334.0
2021-04-09 15:35:00,61.69,61.74,61.67,61.71,103741.0,56.2948,56.3404,56.2766,56.3131,103741.0
2021-04-09 15:40:00,61.71,61.74,61.68,61.71,51150.0,56.3131,56.3404,56.2857,56.3131,51150.0
2021-04-09 15:45:00,61.71,61.78,61.68,61.75,68447.0,56.3131,56.377,56.2857,56.3496,68447.0
2021-04-09 15:50:00,61.75,61.92,61.75,61.87,104099.0,56.3496,56.5047,56.3496,56.4591,104099.0
2021-04-09 15:55:00,61.86,61.88,61.73,61.76,243779.0,56.45,56.4682,56.3313,56.3587,243779.0
2021-04-12 09:30:00,61.75,62.04,61.67,61.77,92869.0,56.3496,56.6142,56.2766,56.3678,92869.0
2021-04-12 09:35:00,61.78,61.8,61.59,61.62,17570.0,56.377,56.3952,56.2036,56.2309,17570.0
2021-04-12 09:40:00,61.61,61.84,61.59,61.79,17138.0,56.2218,56.4317,56.2036,56.3861,17138.0
2021-04-12 09:45:00,61.81,61.87,61.75,61.83,18990.0,56.4043,56.4591,56.3496,56.4226,18990.0
2021-04-12 09:50:00,61.85,61.85,61.64,61.71,19541.0,56.4408,56.4408,56.2492,56.3131,19541.0
2021-04-12 09:55:00,61.71,61.81,61.71,61.77,14552.0,56.3131,56.4043,56.3131,56.3678,14552.0
2021-04-12 10:00:00,61.8,61.86,61.78,61.8,18346.0,56.3952,56.45,56.377,56.3952,18346.0
2021-04-12 10:05:00,61.79,61.81,61.74,61.8,11250.0,56.3861,56.4043,56.3404,56.3952,11250.0
2021-04-12 10:10:00,61.8,61.81,61.64,61.65,16402.0,56.3952,56.4043,56.2492,56.2583,16402.0
2021-04-12 10:15:00,61.66,61.74,61.6,61.7,18733.0,56.2674,56.3404,56.2127,56.3039,18733.0
2021-04-12 10:20:00,61.7,61.74,61.65,61.68,18110.0,56.3039,56.3404,56.2583,56.2857,18110.0
2021-04-12 10:25:00,61.68,61.72,61.66,61.67,19302.0,56.2857,56.3222,56.2674,56.2766,19302.0
2021-04-12 10:30:00,61.67,61.7,61.65,61.66,13964.0,56.2766,56.3039,56.2583,56.2674,13964.0
2021-04-12 10:35:00,61.67,61.7,61.58,61.6,24439.0,56.2766,56.3039,56.1944,56.2127,24439.0
2021-04-12 10:40:00,61.6,61.69,61.58,61.64,13026.0,56.2127,56.2948,56.1944,56.2492,13026.0
2021-04-12 10:45:00,61.64,61.64,61.6,61.62,14537.0,56.2492,56.2492,56.2127,56.2309,14537.0
2021-04-12 10:50:00,61.63,61.63,61.58,61.59,11916.0,56.2401,56.2401,56.1944,56.2036,11916.0
2021-04-12 10:55:00,61.59,61.72,61.58,61.72,23444.0,56.2036,56.3222,56.1944,56.3222,23444.0
2021-04-12 11:00:00,61.74,61.76,61.65,61.68,12599.0,56.3404,56.3587,56.2583,56.2857,12599.0
2021-04-12 11:05:00,61.68,61.68,61.6,61.65,19374.0,56.2857,56.2857,56.2127,56.2583,19374.0
2021-04-12 11:10:00,61.64,61.66,61.61,61.65,21494.0,56.2492,56.2674,56.2218,56.2583,21494.0
2021-04-12 11:15:00,61.65,61.81,61.65,61.8,24675.0,56.2583,56.4043,56.2583,56.3952,24675.0
2021-04-12 11:20:00,61.79,61.87,61.78,61.87,14270.0,56.3861,56.4591,56.377,56.4591,14270.0
2021-04-12 11:25:00,61.86,61.87,61.84,61.87,13445.0,56.45,56.4591,56.4317,56.4591,13445.0
2021-04-12 11:30:00,61.87,61.91,61.82,61.83,24076.0,56.4591,56.4956,56.4135,56.4226,24076.0
2021-04-12 11:35:00,61.84,61.86,61.82,61.86,12867.0,56.4317,56.45,56.4135,56.45,12867.0
2021-04-12 11:40:00,61.87,61.91,61.86,61.9,11116.0,56.4591,56.4956,56.45,56.4865,11116.0
2021-04-12 11:45:00,61.9,61.94,61.89,61.93,15717.0,56.4865,56.523,56.4773,56.5138,15717.0
2021-04-12 11:50:00,61.93,61.93,61.85,61.86,16195.0,56.5138,56.5138,56.4408,56.45,16195.0
2021-04-12 11:55:00,61.86,61.89,61.83,61.87,11141.0,56.45,56.4773,56.4226,56.4591,11141.0
2021-04-12 12:00:00,61.87,61.87,61.8,61.8,11101.0,56.4591,56.4591,56.3952,56.3952,11101.0
2021-04-12 12:05:00,61.8,61.8,61.74,61.77,12708.0,56.3952,56.3952,56.3404,56.3678,12708.0
2021-04-12 12:10:00,61.78,61.86,61.77,61.84,14165.0,56.377,56.45,56.3678,56.4317,14165.0
2021-04-12 12:15:00,61.84,61.85,61.8,61.83,16970.0,56.4317,56.4408,56.3952,56.4226,16970.0
2021-04-12 12:20:00,61.84,61.89,61.83,61.89,6812.0,56.4317,56.4773,56.4226,56.4773,6812.0
2021-04-12 12:25:00,61.89,61.92,61.83,61.88,35580.0,56.4773,56.5047,56.4226,56.4682,35580.0
2021-04-12 12:30:00,61.89,61.92,61.86,61.89,13495.0,56.4773,56.5047,56.45,56.4773,13495.0
2021-04-12 12:35:00,61.89,61.91,61.86,61.9,11938.0,56.4773,56.4956,56.45,56.4865,11938.0
2021-04-12 12:40:00,61.9,62.01,61.89,62.01,15874.0,56.4865,56.5868,56.4773,56.5868,15874.0
2021-04-12 12:45:00,62.0,62.01,61.94,61.94,13006.0,56.5777,56.5868,56.523,56.523,13006.0
2021-04-12 12:50:00,61.94,61.95,61.88,61.88,14171.0,56.523,56.5321,56.4682,56.4682,14171.0
2021-04-12 12:55:00,61.88,61.92,61.86,61.86,11444.0,56.4682,56.5047,56.45,56.45,11444.0
2021-04-12 13:00:00,61.87,61.88,61.81,61.82,9869.0,56.4591,56.4682,56.4043,56.4135,9869.0
2021-04-12 13:05:00,61.82,61.85,61.78,61.79,11291.0,56.4135,56.4408,56.377,56.3861,11291.0
2021-04-12 13:10:00,61.78,61.79,61.75,61.78,9866.0,56.377,56.3861,56.3496,56.377,9866.0
2021-04-12 13:15:00,61.78,61.8,61.76,61.8,26100.0,56.377,56.3952,56.3587,56.3952,26100.0
2021-04-12 13:20:00,61.79,61.82,61.78,61.79,32286.0,56.3861,56.4135,56.377,56.3861,32286.0
2021-04-12 13:25:00,61.79,61.84,61.78,61.79,18301.0,56.3861,56.4317,56.377,56.3861,18301.0
2021-04-12 13:30:00,61.78,61.83,61.77,61.8,12743.0,56.377,56.4226,56.3678,56.3952,12743.0
2021-04-12 13:35:00,61.81,61.81,61.75,61.76,14157.0,56.4043,56.4043,56.3496,56.3587,14157.0
2021-04-12 13:40:00,61.76,61.78,61.68,61.69,79199.0,56.3587,56.377,56.2857,56.2948,79199.0
2021-04-12 13:45:00,61.69,61.72,61.67,61.7,50158.0,56.2948,56.3222,56.2766,56.3039,50158.0
2021-04-12 13:50:00,61.7,61.7,61.64,61.66,11216.0,56.3039,56.3039,56.2492,56.2674,11216.0
2021-04-12 13:55:00,61.64,61.65,61.62,61.63,16024.0,56.2492,56.2583,56.2309,56.2401,16024.0
2021-04-12 14:00:00,61.64,61.73,61.63,61.64,21913.0,56.2492,56.3313,56.2401,56.2492,21913.0
2021-04-12 14:05:00,61.64,61.74,61.63,61.74,25396.0,56.2492,56.3404,56.2401,56.3404,25396.0
2021-04-12 14:10:00,61.73,61.77,61.73,61.77,10349.0,56.3313,56.3678,56.3313,56.3678,10349.0
2021-04-12 14:15:00,61.77,61.83,61.76,61.8,26687.0,56.3678,56.4226,56.3587,56.3952,26687.0
2021-04-12 14:20:00,61.8,61.82,61.78,61.79,11317.0,56.3952,56.4135,56.377,56.3861,11317.0
2021-04-12 14:25:00,61.78,61.85,61.77,61.84,18813.0,56.377,56.4408,56.3678,56.4317,18813.0
2021-04-12 14:30:00,61.85,61.87,61.78,61.78,13869.0,56.4408,56.4591,56.377,56.377,13869.0
2021-04-12 14:35:00,61.78,61.85,61.78,61.84,17225.0,56.377,56.4408,56.377,56.4317,17225.0
2021-04-12 14:40:00,61.84,61.9,61.83,61.87,11711.0,56.4317,56.4865,56.4226,56.4591,11711.0
2021-04-12 14:45:00,61.87,61.89,61.86,61.88,15703.0,56.4591,56.4773,56.45,56.4682,15703.0
2021-04-12 14:50:00,61.89,61.91,61.86,61.9,11353.0,56.4773,56.4956,56.45,56.4865,11353.0
2021-04-12 14:55:00,61.9,61.91,61.87,61.9,13278.0,56.4865,56.4956,56.4591,56.4865,13278.0
2021-04-12 15:00:00,61.89,61.94,61.88,61.88,16987.0,56.4773,56.523,56.4682,56.4682,16987.0
2021-04-12 15:05:00,61.88,61.89,61.83,61.85,16392.0,56.4682,56.4773,56.4226,56.4408,16392.0
2021-04-12 15:10:00,61.85,61.87,61.81,61.81,16984.0,56.4408,56.4591,56.4043,56.4043,16984.0
2021-04-12 15:15:00,61.81,61.84,61.8,61.82,21190.0,56.4043,56.4317,56.3952,56.4135,21190.0
2021-04-12 15:20:00,61.82,61.94,61.82,61.91,27666.0,56.4135,56.523,56.4135,56.4956,27666.0
2021-04-12 15:25:00,61.91,61.94,61.9,61.93,12916.0,56.4956,56.523,56.4865,56.5138,12916.0
2021-04-12 15:30:00,61.92,61.97,61.91,61.97,49854.0,56.5047,56.5503,56.4956,56.5503,49854.0
2021-04-12 15:35:00,61.97,61.99,61.92,61.94,51635.0,56.5503,56.5686,56.5047,56.523,51635.0
2021-04-12 15:40:00,61.94,61.98,61.92,61.96,38204.0,56.523,56.5595,56.5047,56.5412,38204.0
2021-04-12 15:45:00,61.96,62.01,61.96,62.0,46479.0,56.5412,56.5868,56.5412,56.5777,46479.0
2021-04-12 15:50:00,61.99,62.02,61.97,62.0,75766.0,56.5686,56.596,56.5503,56.5777,75766.0
2021-04-12 15:55:00,61.99,62.07,61.91,62.03,214161.0,56.5686,56.6416,56.4956,56.6051,214161.0
2021-04-13 09:30:00,62.03,62.11,61.68,61.7,59033.0,56.6051,56.6781,56.2857,56.3039,59033.0
2021-04-13 09:35:00,61.66,61.73,61.44,61.55,13573.0,56.2674,56.3313,56.0667,56.1671,13573.0
2021-04-13 09:40:00,61.52,61.52,61.22,61.22,23165.0,56.1397,56.1397,55.8659,55.8659,23165.0
2021-04-13 09:45:00,61.23,61.24,61.08,61.15,28226.0,55.8751,55.8842,55.7382,55.802,28226.0
2021-04-13 09:50:00,61.16,61.28,61.13,61.14,21915.0,55.8112,55.9207,55.7838,55.7929,21915.0
2021-04-13 09:55:00,61.14,61.26,61.13,61.2,12182.0,55.7929,55.9024,55.7838,55.8477,12182.0
2021-04-13 10:00:00,61.17,61.25,61.14,61.23,21131.0,55.8203,55.8933,55.7929,55.8751,21131.0
2021-04-13 10:05:00,61.23,61.23,61.11,61.11,24528.0,55.8751,55.8751,55.7655,55.7655,24528.0
2021-04-13 10:10:00,61.12,61.15,61.05,61.11,17364.0,55.7747,55.802,55.7108,55.7655,17364.0
2021-04-13 10:15:00,61.1,61.22,61.05,61.21,22132.0,55.7564,55.8659,55.7108,55.8568,22132.0
2021-04-13 10:20:00,61.21,61.42,61.21,61.41,17759.0,55.8568,56.0484,55.8568,56.0393,17759.0
2021-04-13 10:25:00,61.4,61.43,61.34,61.38,115671.0,56.0302,56.0576,55.9754,56.0119,115671.0
2021-04-13 10:30:00,61.38,61.47,61.34,61.47,16160.0,56.0119,56.0941,55.9754,56.0941,16160.0
2021-04-13 10:35:00,61.47,61.59,61.46,61.53,50643.0,56.0941,56.2036,56.0849,56.1488,50643.0
2021-04-13 10:40:00,61.53,61.62,61.51,61.61,40673.0,56.1488,56.2309,56.1306,56.2218,40673.0
2021-04-13 10:45:00,61.61,61.71,61.6,61.68,49064.0,56.2218,56.3131,56.2127,56.2857,49064.0
2021-04-13 10:50:00,61.65,61.68,61.54,61.67,9378.0,56.2583,56.2857,56.1579,56.2766,9378.0
2021-04-13 10:55:00,61.66,61.67,61.48,61.53,17815.0,56.2674,56.2766,56.1032,56.1488,17815.0
2021-04-13 11:00:00,61.53,61.56,61.5,61.52,9422.0,56.1488,56.1762,56.1214,56.1397,9422.0
2021-04-13 11:05:00,61.53,61.58,61.44,61.44,16801.0,56.1488,56.1944,56.0667,56.0667,16801.0
2021-04-13 11:10:00,61.45,61.47,61.39,61.41,12067.0,56.0758,56.0941,56.0211,56.0393,12067.0
2021-04-13 11:15:00,61.42,61.45,61.36,61.39,11798.0,56.0484,56.0758,55.9937,56.0211,11798.0
2021-04-13 11:20:00,61.38,61.42,61.34,61.34,14833.0,56.0119,56.0484,55.9754,55.9754,14833.0
2021-04-13 11:25:00,61.33,61.38,61.29,61.32,14207.0,55.9663,56.0119,55.9298,55.9572,14207.0
2021-04-13 11:30:00,61.33,61.42,61.33,61.34,7640.0,55.9663,56.0484,55.9663,55.9754,7640.0
2021-04-13 11:35:00,61.34,61.36,61.29,61.3,12213.0,55.9754,55.9937,55.9298,55.9389,12213.0
2021-04-13 11:40:00,61.3,61.3,61.24,61.27,16387.0,55.9389,55.9389,55.8842,55.9116,16387.0
2021-04-13 11:45:00,61.27,61.38,61.26,61.38,13556.0,55.9116,56.0119,55.9024,56.0119,13556.0
2021-04-13 11:50:00,61.4,61.43,61.38,61.4,11411.0,56.0302,56.0576,56.0119,56.0302,11411.0
2021-04-13 11:55:00,61.39,61.39,61.32,61.34,11846.0,56.0211,56.0211,55.9572,55.9754,11846.0
2021-04-13 12:00:00,61.33,61.33,61.3,61.33,7317.0,55.9663,55.9663,55.9389,55.9663,7317.0
2021-04-13 12:05:00,61.31,61.32,61.27,61.3,6237.0,55.9481,55.9572,55.9116,55.9389,6237.0
2021-04-13 12:10:00,61.3,61.3,61.24,61.26,9644.0,55.9389,55.9389,55.8842,55.9024,9644.0
2021-04-13 12:15:00,61.27,61.33,61.25,61.33,12690.0,55.9116,55.9663,55.8933,55.9663,12690.0
2021-04-13 12:20:00,61.33,61.33,61.29,61.29,6098.0,55.9663,55.9663,55.9298,55.9298,6098.0
2021-04-13 12:25:00,61.27,61.28,61.19,61.2,15433.0,55.9116,55.9207,55.8386,55.8477,15433.0
2021-04-13 12:30:00,61.21,61.22,61.15,61.15,11795.0,55.8568,55.8659,55.802,55.802,11795.0
2021-04-13 12:35:00,61.15,61.18,61.14,61.16,6728.0,55.802,55.8294,55.7929,55.8112,6728.0
2021-04-13 12:40:00,61.16,61.17,61.1,61.13,14438.0,55.8112,55.8203,55.7564,55.7838,14438.0
2021-04-13 12:45:00,61.12,61.24,61.12,61.24,27740.0,55.7747,55.8842,55.7747,55.8842,27740.0
2021-04-13 12:50:00,61.24,61.29,61.22,61.26,12890.0,55.8842,55.9298,55.8659,55.9024,12890.0
2021-04-13 12:55:00,61.27,61.29,61.21,61.23,13633.0,55.9116,55.9298,55.8568,55.8751,13633.0
2021-04-13 13:00:00,61.23,61.29,61.21,61.27,15939.0,55.8751,55.9298,55.8568,55.9116,15939.0
2021-04-13 13:05:00,61.28,61.31,61.24,61.28,24874.0,55.9207,55.9481,55.8842,55.9207,24874.0
2021-04-13 13:10:00,61.29,61.34,61.26,61.33,25811.0,55.9298,55.9754,55.9024,55.9663,25811.0
2021-04-13 13:15:00,61.31,61.32,61.16,61.21,47409.0,55.9481,55.9572,55.8112,55.8568,47409.0
2021-04-13 13:20:00,61.23,61.24,61.17,61.2,10108.0,55.8751,55.8842,55.8203,55.8477,10108.0
2021-04-13 13:25:00,61.2,61.22,61.18,61.19,7635.0,55.8477,55.8659,55.8294,55.8386,7635.0
2021-04-13 13:30:00,61.19,61.23,61.19,61.22,8369.0,55.8386,55.8751,55.8386,55.8659,8369.0
2021-04-13 13:35:00,61.23,61.26,61.22,61.24,7059.0,55.8751,55.9024,55.8659,55.8842,7059.0
2021-04-13 13:40:00,61.24,61.27,61.21,61.27,9561.0,55.8842,55.9116,55.8568,55.9116,9561.0
2021-04-13 13:45:00,61.27,61.29,61.25,61.28,12745.0,55.9116,55.9298,55.8933,55.9207,12745.0
2021-04-13 13:50:00,61.29,61.31,61.27,61.31,9156.0,55.9298,55.9481,55.9116,55.9481,9156.0
2021-04-13 13:55:00,61.31,61.37,61.31,61.35,8572.0,55.9481,56.0028,55.9481,55.9846,8572.0
2021-04-13 14:00:00,61.35,61.44,61.35,61.43,16002.0,55.9846,56.0667,55.9846,56.0576,16002.0
2021-04-13 14:05:00,61.43,61.46,61.41,61.45,8560.0,56.0576,56.0849,56.0393,56.0758,8560.0
2021-04-13 14:10:00,61.46,61.51,61.45,61.48,10088.0,56.0849,56.1306,56.0758,56.1032,10088.0
2021-04-13 14:15:00,61.48,61.52,61.45,61.45,10627.0,56.1032,56.1397,56.0758,56.0758,10627.0
2021-04-13 14:20:00,61.46,61.48,61.43,61.48,16465.0,56.0849,56.1032,56.0576,56.1032,16465.0
2021-04-13 14:25:00,61.48,61.51,61.46,61.48,10313.0,56.1032,56.1306,56.0849,56.1032,10313.0
2021-04-13 14:30:00,61.47,61.51,61.47,61.5,7821.0,56.0941,56.1306,56.0941,56.1214,7821.0
2021-04-13 14:35:00,61.5,61.52,61.46,61.48,9316.0,56.1214,56.1397,56.0849,56.1032,9316.0
2021-04-13 14:40:00,61.47,61.52,61.46,61.48,9643.0,56.0941,56.1397,56.0849,56.1032,9643.0
2021-04-13 14:45:00,61.47,61.49,61.46,61.49,10486.0,56.0941,56.1123,56.0849,56.1123,10486.0
2021-04-13 14:50:00,61.49,61.5,61.45,61.46,6990.0,56.1123,56.1214,56.0758,56.0849,6990.0
2021-04-13 14:55:00,61.45,61.53,61.43,61.51,15024.0,56.0758,56.1488,56.0576,56.1306,15024.0
2021-04-13 15:00:00,61.5,61.68,61.5,61.66,34911.0,56.1214,56.2857,56.1214,56.2674,34911.0
2021-04-13 15:05:00,61.65,61.68,61.64,61.65,12124.0,56.2583,56.2857,56.2492,56.2583,12124.0
2021-04-13 15:10:00,61.66,61.69,61.66,61.66,7823.0,56.2674,56.2948,56.2674,56.2674,7823.0
2021-04-13 15:15:00,61.66,61.66,61.59,61.64,13884.0,56.2674,56.2674,56.2036,56.2492,13884.0
2021-04-13 15:20:00,61.64,61.67,61.57,61.58,21330.0,56.2492,56.2766,56.1853,56.1944,21330.0
2021-04-13 15:25:00,61.58,61.58,61.52,61.56,28820.0,56.1944,56.1944,56.1397,56.1762,28820.0
2021-04-13 15:30:00,61.56,61.57,61.47,61.48,31948.0,56.1762,56.1853,56.0941,56.1032,31948.0
2021-04-13 15:35:00,61.48,61.49,61.43,61.43,31876.0,56.1032,56.1123,56.0576,56.0576,31876.0
2021-04-13 15:40:00,61.44,61.44,61.39,61.43,31106.0,56.0667,56.0667,56.0211,56.0576,31106.0
2021-04-13 15:45:00,61.42,61.45,61.39,61.43,39151.0,56.0484,56.0758,56.0211,56.0576,39151.0
2021-04-13 15:50:00,61.43,61.45,61.41,61.44,54955.0,56.0576,56.0758,56.0393,56.0667,54955.0
2021-04-13 15:55:00,61.44,61.5,61.42,61.46,102280.0,56.0667,56.1214,56.0484,56.0849,102280.0
2021-04-14 09:30:00,61.33,61.52,61.27,61.52,53387.0,55.9663,56.1397,55.9116,56.1397,53387.0
2021-04-14 09:35:00,61.53,61.7,61.53,61.68,8102.0,56.1488,56.3039,56.1488,56.2857,8102.0
2021-04-14 09:40:00,61.65,61.77,61.6,61.6,19990.0,56.2583,56.3678,56.2127,56.2127,19990.0
2021-04-14 09:45:00,61.6,61.69,61.57,61.59,16019.0,56.2127,56.2948,56.1853,56.2036,16019.0
2021-04-14 09:50:00,61.6,61.78,61.6,61.72,10887.0,56.2127,56.377,56.2127,56.3222,10887.0
2021-04-14 09:55:00,61.7,61.78,61.66,61.73,12645.0,56.3039,56.377,56.2674,56.3313,12645.0
2021-04-14 10:00:00,61.72,61.83,61.71,61.79,22663.0,56.3222,56.4226,56.3131,56.3861,22663.0
2021-04-14 10:05:00,61.79,61.89,61.77,61.78,25380.0,56.3861,56.4773,56.3678,56.377,25380.0
2021-04-14 10:10:00,61.78,61.84,61.71,61.8,14223.0,56.377,56.4317,56.3131,56.3952,14223.0
2021-04-14 10:15:00,61.78,61.79,61.66,61.69,16536.0,56.377,56.3861,56.2674,56.2948,16536.0
2021-04-14 10:20:00,61.67,61.67,61.57,61.67,9108.0,56.2766,56.2766,56.1853,56.2766,9108.0
2021-04-14 10:25:00,61.68,61.72,61.67,61.69,11069.0,56.2857,56.3222,56.2766,56.2948,11069.0
2021-04-14 10:30:00,61.67,61.7,61.65,61.66,8634.0,56.2766,56.3039,56.2583,56.2674,8634.0
2021-04-14 10:35:00,61.64,61.67,61.62,61.64,7942.0,56.2492,56.2766,56.2309,56.2492,7942.0
2021-04-14 10:40:00,61.65,61.7,61.64,61.65,18215.0,56.2583,56.3039,56.2492,56.2583,18215.0
2021-04-14 10:45:00,61.65,61.65,61.5,61.54,13089.0,56.2583,56.2583,56.1214,56.1579,13089.0
2021-04-14 10:50:00,61.53,61.63,61.53,61.61,12091.0,56.1488,56.2401,56.1488,56.2218,12091.0
2021-04-14 10:55:00,61.61,61.68,61.6,61.65,9877.0,56.2218,56.2857,56.2127,56.2583,9877.0
2021-04-14 11:00:00,61.68,61.7,61.63,61.65,10817.0,56.2857,56.3039,56.2401,56.2583,10817.0
2021-04-14 11:05:00,61.65,61.72,61.63,61.72,8307.0,56.2583,56.3222,56.2401,56.3222,8307.0
2021-04-14 11:10:00,61.71,61.75,61.68,61.74,14195.0,56.3131,56.3496,56.2857,56.3404,14195.0
2021-04-14 11:15:00,61.74,61.81,61.73,61.77,14057.0,56.3404,56.4043,56.3313,56.3678,14057.0
2021-04-14 11:20:00,61.77,61.86,61.76,61.83,9911.0,56.3678,56.45,56.3587,56.4226,9911.0
2021-04-14 11:25:00,61.82,61.82,61.78,61.8,8789.0,56.4135,56.4135,56.377,56.3952,8789.0
2021-04-14 11:30:00,61.79,61.8,61.72,61.72,9670.0,56.3861,56.3952,56.3222,56.3222,9670.0
2021-04-14 11:35:00,61.73,61.77,61.71,61.72,8207.0,56.3313,56.3678,56.3131,56.3222,8207.0
2021-04-14 11:40:00,61.71,61.75,61.69,61.69,9314.0,56.3131,56.3496,56.2948,56.2948,9314.0
2021-04-14 11:45:00,61.71,61.73,61.67,61.68,7627.0,56.3131,56.3313,56.2766,56.2857,7627.0
2021-04-14 11:50:00,61.66,61.68,61.58,61.58,8328.0,56.2674,56.2857,56.1944,56.1944,8328.0
2021-04-14 11:55:00,61.59,61.62,61.55,61.62,10396.0,56.2036,56.2309,56.1671,56.2309,10396.0
2021-04-14 12:00:00,61.62,61.7,61.62,61.68,7495.0,56.2309,56.3039,56.2309,56.2857,7495.0
2021-04-14 12:05:00,61.67,61.7,61.64,61.7,6612.0,56.2766,56.3039,56.2492,56.3039,6612.0
2021-04-14 12:10:00,61.69,61.72,61.65,61.66,25564.0,56.2948,56.3222,56.2583,56.2674,25564.0
2021-04-14 12:15:00,61.66,61.69,61.57,61.65,78138.0,56.2674,56.2948,56.1853,56.2583,78138.0
2021-04-14 12:20:00,61.65,61.69,61.64,61.68,12242.0,56.2583,56.2948,56.2492,56.2857,12242.0
2021-04-14 12:25:00,61.69,61.7,61.67,61.7,16085.0,56.2948,56.3039,56.2766,56.3039,16085.0
2021-04-14 12:30:00,61.7,61.72,61.69,61.7,6095.0,56.3039,56.3222,56.2948,56.3039,6095.0
2021-04-14 12:35:00,61.69,61.74,61.69,61.7,8504.0,56.2948,56.3404,56.2948,56.3039,8504.0
2021-04-14 12:40:00,61.71,61.74,61.71,61.73,6177.0,56.3131,56.3404,56.3131,56.3313,6177.0
2021-04-14 12:45:00,61.73,61.74,61.7,61.72,4050.0,56.3313,56.3404,56.3039,56.3222,4050.0
2021-04-14 12:50:00,61.72,61.78,61.71,61.77,8459.0,56.3222,56.377,56.3131,56.3678,8459.0
2021-04-14 12:55:00,61.78,61.79,61.7,61.72,10408.0,56.377,56.3861,56.3039,56.3222,10408.0
2021-04-14 13:00:00,61.72,61.72,61.65,61.69,7270.0,56.3222,56.3222,56.2583,56.2948,7270.0
2021-04-14 13:05:00,61.66,61.69,61.66,61.69,6456.0,56.2674,56.2948,56.2674,56.2948,6456.0
2021-04-14 13:10:00,61.69,61.71,61.68,61.7,9380.0,56.2948,56.3131,56.2857,56.3039,9380.0
2021-04-14 13:15:00,61.7,61.75,61.69,61.75,8581.0,56.3039,56.3496,56.2948,56.3496,8581.0
2021-04-14 13:20:00,61.76,61.84,61.75,61.84,11054.0,56.3587,56.4317,56.3496,56.4317,11054.0
2021-04-14 13:25:00,61.84,61.87,61.75,61.77,53927.0,56.4317,56.4591,56.3496,56.3678,53927.0
2021-04-14 13:30:00,61.76,61.77,61.66,61.66,25329.0,56.3587,56.3678,56.2674,56.2674,25329.0
2021-04-14 13:35:00,61.65,61.66,61.61,61.61,11241.0,56.2583,56.2674,56.2218,56.2218,11241.0
2021-04-14 13:40:00,61.62,61.62,61.58,61.61,10906.0,56.2309,56.2309,56.1944,56.2218,10906.0
2021-04-14 13:45:00,61.6,61.62,61.59,61.59,12714.0,56.2127,56.2309,56.2036,56.2036,12714.0
2021-04-14 13:50:00,61.59,61.62,61.58,61.62,10481.0,56.2036,56.2309,56.1944,56.2309,10481.0
2021-04-14 13:55:00,61.63,61.65,61.49,61.53,15024.0,56.2401,56.2583,56.1123,56.1488,15024.0
2021-04-14 14:00:00,61.55,61.6,61.49,61.56,33903.0,56.1671,56.2127,56.1123,56.1762,33903.0
2021-04-14 14:05:00,61.57,61.58,61.38,61.39,24212.0,56.1853,56.1944,56.0119,56.0211,24212.0
2021-04-14 14:10:00,61.4,61.5,61.39,61.48,12822.0,56.0302,56.1214,56.0211,56.1032,12822.0
2021-04-14 14:15:00,61.49,61.56,61.48,61.54,48708.0,56.1123,56.1762,56.1032,56.1579,48708.0
2021-04-14 14:20:00,61.57,61.63,61.57,61.63,8812.0,56.1853,56.2401,56.1853,56.2401,8812.0
2021-04-14 14:25:00,61.62,61.64,61.58,61.6,11107.0,56.2309,56.2492,56.1944,56.2127,11107.0
2021-04-14 14:30:00,61.61,61.63,61.58,61.58,15678.0,56.2218,56.2401,56.1944,56.1944,15678.0
2021-04-14 14:35:00,61.58,61.68,61.58,61.64,13251.0,56.1944,56.2857,56.1944,56.2492,13251.0
2021-04-14 14:40:00,61.64,61.67,61.62,61.64,7920.0,56.2492,56.2766,56.2309,56.2492,7920.0
2021-04-14 14:45:00,61.64,61.64,61.59,61.6,15911.0,56.2492,56.2492,56.2036,56.2127,15911.0
2021-04-14 14:50:00,61.6,61.64,61.59,61.61,29523.0,56.2127,56.2492,56.2036,56.2218,29523.0
2021-04-14 14:55:00,61.6,61.66,61.59,61.6,10679.0,56.2127,56.2674,56.2036,56.2127,10679.0
2021-04-14 15:00:00,61.6,61.63,61.56,61.62,24265.0,56.2127,56.2401,56.1762,56.2309,24265.0
2021-04-14 15:05:00,61.62,61.63,61.53,61.57,13326.0,56.2309,56.2401,56.1488,56.1853,13326.0
2021-04-14 15:10:00,61.57,61.58,61.51,61.52,14697.0,56.1853,56.1944,56.1306,56.1397,14697.0
2021-04-14 15:15:00,61.52,61.59,61.51,61.54,10693.0,56.1397,56.2036,56.1306,56.1579,10693.0
2021-04-14 15:20:00,61.55,61.56,61.49,61.56,11202.0,56.1671,56.1762,56.1123,56.1762,11202.0
2021-04-14 15:25:00,61.56,61.56,61.52,61.55,13718.0,56.1762,56.1762,56.1397,56.1671,13718.0
2021-04-14 15:30:00,61.54,61.61,61.53,61.59,34273.0,56.1579,56.2218,56.1488,56.2036,34273.0
2021-04-14 15:35:00,61.59,61.6,61.45,61.49,26751.0,56.2036,56.2127,56.0758,56.1123,26751.0
2021-04-14 15:40:00,61.48,61.49,61.42,61.45,21862.0,56.1032,56.1123,56.0484,56.0758,21862.0
2021-04-14 15:45:00,61.45,61.46,61.4,61.41,23287.0,56.0758,56.0849,56.0302,56.0393,23287.0
2021-04-14 15:50:00,61.4,61.45,61.32,61.36,39220.0,56.0302,56.0758,55.9572,55.9937,39220.0
2021-04-14 15:55:00,61.36,61.41,61.33,61.41,105132.0,55.9937,56.0393,55.9663,56.0393,105132.0
2021-04-15 09:30:00,61.7,61.9,61.58,61.76,54447.0,56.3039,56.4865,56.1944,56.3587,54447.0
2021-04-15 09:35:00,61.73,61.81,61.61,61.72,22772.0,56.3313,56.4043,56.2218,56.3222,22772.0
2021-04-15 09:40:00,61.67,61.73,61.56,61.56,11617.0,56.2766,56.3313,56.1762,56.1762,11617.0
2021-04-15 09:45:00,61.55,61.56,61.43,61.43,9821.0,56.1671,56.1762,56.0576,56.0576,9821.0
2021-04-15 09:50:00,61.4,61.4,61.24,61.33,17131.0,56.0302,56.0302,55.8842,55.9663,17131.0
2021-04-15 09:55:00,61.33,61.45,61.26,61.44,12567.0,55.9663,56.0758,55.9024,56.0667,12567.0
2021-04-15 10:00:00,61.47,61.5,61.38,61.44,27580.0,56.0941,56.1214,56.0119,56.0667,27580.0
2021-04-15 10:05:00,61.43,61.52,61.41,61.5,14169.0,56.0576,56.1397,56.0393,56.1214,14169.0
2021-04-15 10:10:00,61.51,61.52,61.43,61.52,14661.0,56.1306,56.1397,56.0576,56.1397,14661.0
2021-04-15 10:15:00,61.52,61.52,61.39,61.4,15229.0,56.1397,56.1397,56.0211,56.0302,15229.0
2021-04-15 10:20:00,61.42,61.51,61.41,61.45,11710.0,56.0484,56.1306,56.0393,56.0758,11710.0
2021-04-15 10:25:00,61.43,61.45,61.33,61.36,16733.0,56.0576,56.0758,55.9663,55.9937,16733.0
2021-04-15 10:30:00,61.36,61.59,61.36,61.55,14893.0,55.9937,56.2036,55.9937,56.1671,14893.0
2021-04-15 10:35:00,61.55,61.55,61.48,61.48,19277.0,56.1671,56.1671,56.1032,56.1032,19277.0
2021-04-15 10:40:00,61.48,61.58,61.46,61.58,13797.0,56.1032,56.1944,56.0849,56.1944,13797.0
2021-04-15 10:45:00,61.59,61.64,61.57,61.58,11052.0,56.2036,56.2492,56.1853,56.1944,11052.0
2021-04-15 10:50:00,61.58,61.64,61.52,61.63,20988.0,56.1944,56.2492,56.1397,56.2401,20988.0
2021-04-15 10:55:00,61.63,61.73,61.62,61.73,16598.0,56.2401,56.3313,56.2309,56.3313,16598.0
2021-04-15 11:00:00,61.75,61.83,61.74,61.79,21931.0,56.3496,56.4226,56.3404,56.3861,21931.0
2021-04-15 11:05:00,61.8,61.86,61.79,61.8,12203.0,56.3952,56.45,56.3861,56.3952,12203.0
2021-04-15 11:10:00,61.8,61.8,61.61,61.62,14731.0,56.3952,56.3952,56.2218,56.2309,14731.0
2021-04-15 11:15:00,61.62,61.62,61.55,61.57,12976.0,56.2309,56.2309,56.1671,56.1853,12976.0
2021-04-15 11:20:00,61.57,61.6,61.57,61.59,8419.0,56.1853,56.2127,56.1853,56.2036,8419.0
2021-04-15 11:25:00,61.58,61.59,61.53,61.55,9321.0,56.1944,56.2036,56.1488,56.1671,9321.0
2021-04-15 11:30:00,61.56,61.66,61.56,61.64,17621.0,56.1762,56.2674,56.1762,56.2492,17621.0
2021-04-15 11:35:00,61.65,61.72,61.63,61.68,12638.0,56.2583,56.3222,56.2401,56.2857,12638.0
2021-04-15 11:40:00,61.67,61.74,61.64,61.72,10171.0,56.2766,56.3404,56.2492,56.3222,10171.0
2021-04-15 11:45:00,61.71,61.77,61.7,61.73,10289.0,56.3131,56.3678,56.3039,56.3313,10289.0
2021-04-15 11:50:00,61.73,61.77,61.69,61.7,11249.0,56.3313,56.3678,56.2948,56.3039,11249.0
2021-04-15 11:55:00,61.7,61.81,61.7,61.8,15871.0,56.3039,56.4043,56.3039,56.3952,15871.0
2021-04-15 12:00:00,61.8,61.84,61.77,61.8,7839.0,56.3952,56.4317,56.3678,56.3952,7839.0
2021-04-15 12:05:00,61.81,61.89,61.81,61.89,7864.0,56.4043,56.4773,56.4043,56.4773,7864.0
2021-04-15 12:10:00,61.9,61.9,61.84,61.88,6885.0,56.4865,56.4865,56.4317,56.4682,6885.0
2021-04-15 12:15:00,61.88,61.88,61.83,61.86,6689.0,56.4682,56.4682,56.4226,56.45,6689.0
2021-04-15 12:20:00,61.86,61.86,61.78,61.79,6716.0,56.45,56.45,56.377,56.3861,6716.0
2021-04-15 12:25:00,61.78,61.83,61.76,61.8,18275.0,56.377,56.4226,56.3587,56.3952,18275.0
2021-04-15 12:30:00,61.8,61.81,61.75,61.77,6512.0,56.3952,56.4043,56.3496,56.3678,6512.0
2021-04-15 12:35:00,61.77,61.83,61.74,61.79,13471.0,56.3678,56.4226,56.3404,56.3861,13471.0
2021-04-15 12:40:00,61.79,61.81,61.76,61.81,16068.0,56.3861,56.4043,56.3587,56.4043,16068.0
2021-04-15 12:45:00,61.8,61.83,61.78,61.79,9888.0,56.3952,56.4226,56.377,56.3861,9888.0
2021-04-15 12:50:00,61.8,61.85,61.8,61.85,6536.0,56.3952,56.4408,56.3952,56.4408,6536.0
2021-04-15 12:55:00,61.85,61.86,61.79,61.8,11470.0,56.4408,56.45,56.3861,56.3952,11470.0
2021-04-15 13:00:00,61.8,61.82,61.77,61.81,7414.0,56.3952,56.4135,56.3678,56.4043,7414.0
2021-04-15 13:05:00,61.81,61.81,61.76,61.78,10187.0,56.4043,56.4043,56.3587,56.377,10187.0
2021-04-15 13:10:00,61.78,61.82,61.77,61.8,13743.0,56.377,56.4135,56.3678,56.3952,13743.0
2021-04-15 13:15:00,61.79,61.8,61.75,61.78,15677.0,56.3861,56.3952,56.3496,56.377,15677.0
2021-04-15 13:20:00,61.81,61.88,61.79,61.82,10880.0,56.4043,56.4682,56.3861,56.4135,10880.0
2021-04-15 13:25:00,61.82,61.82,61.76,61.77,14095.0,56.4135,56.4135,56.3587,56.3678,14095.0
2021-04-15 13:30:00,61.77,61.78,61.72,61.74,14461.0,56.3678,56.377,56.3222,56.3404,14461.0
2021-04-15 13:35:00,61.74,61.79,61.72,61.79,6738.0,56.3404,56.3861,56.3222,56.3861,6738.0
2021-04-15 13:40:00,61.79,61.81,61.76,61.78,10237.0,56.3861,56.4043,56.3587,56.377,10237.0
2021-04-15 13:45:00,61.77,61.79,61.74,61.75,8078.0,56.3678,56.3861,56.3404,56.3496,8078.0
2021-04-15 13:50:00,61.76,61.82,61.74,61.82,10843.0,56.3587,56.4135,56.3404,56.4135,10843.0
2021-04-15 13:55:00,61.83,61.86,61.82,61.84,12060.0,56.4226,56.45,56.4135,56.4317,12060.0
2021-04-15 14:00:00,61.85,61.92,61.85,61.9,12963.0,56.4408,56.5047,56.4408,56.4865,12963.0
2021-04-15 14:05:00,61.89,61.9,61.81,61.81,15379.0,56.4773,56.4865,56.4043,56.4043,15379.0
2021-04-15 14:10:00,61.83,61.86,61.81,61.82,12813.0,56.4226,56.45,56.4043,56.4135,12813.0
2021-04-15 14:15:00,61.82,61.87,61.81,61.82,13698.0,56.4135,56.4591,56.4043,56.4135,13698.0
2021-04-15 14:20:00,61.83,61.89,61.82,61.88,8129.0,56.4226,56.4773,56.4135,56.4682,8129.0
2021-04-15 14:25:00,61.89,61.96,61.87,61.92,14154.0,56.4773,56.5412,56.4591,56.5047,14154.0
2021-04-15 14:30:00,61.92,61.98,61.88,61.89,15139.0,56.5047,56.5595,56.4682,56.4773,15139.0
2021-04-15 14:35:00,61.9,61.97,61.9,61.96,19287.0,56.4865,56.5503,56.4865,56.5412,19287.0
2021-04-15 14:40:00,61.96,61.98,61.95,61.96,7012.0,56.5412,56.5595,56.5321,56.5412,7012.0
2021-04-15 14:45:00,61.94,61.96,61.91,61.94,8336.0,56.523,56.5412,56.4956,56.523,8336.0
2021-04-15 14:50:00,61.92,61.96,61.91,61.91,7648.0,56.5047,56.5412,56.4956,56.4956,7648.0
2021-04-15 14:55:00,61.91,61.91,61.86,61.87,14134.0,56.4956,56.4956,56.45,56.4591,14134.0
2021-04-15 15:00:00,61.88,61.96,61.87,61.96,14066.0,56.4682,56.5412,56.4591,56.5412,14066.0
2021-04-15 15:05:00,61.96,61.98,61.93,61.95,17988.0,56.5412,56.5595,56.5138,56.5321,17988.0
2021-04-15 15:10:00,61.94,61.94,61.85,61.87,16757.0,56.523,56.523,56.4408,56.4591,16757.0
2021-04-15 15:15:00,61.87,61.95,61.84,61.94,15155.0,56.4591,56.5321,56.4317,56.523,15155.0
2021-04-15 15:20:00,61.95,61.95,61.87,61.89,16815.0,56.5321,56.5321,56.4591,56.4773,16815.0
2021-04-15 15:25:00,61.9,61.92,61.87,61.92,14940.0,56.4865,56.5047,56.4591,56.5047,14940.0
2021-04-15 15:30:00,61.92,62.02,61.91,62.0,33202.0,56.5047,56.596,56.4956,56.5777,33202.0
2021-04-15 15:35:00,62.0,62.0,61.93,62.0,21578.0,56.5777,56.5777,56.5138,56.5777,21578.0
2021-04-15 15:40:00,62.0,62.08,61.99,62.07,41351.0,56.5777,56.6507,56.5686,56.6416,41351.0
2021-04-15 15:45:00,62.07,62.17,62.07,62.08,50149.0,56.6416,56.7328,56.6416,56.6507,50149.0
2021-04-15 15:50:00,62.07,62.14,62.05,62.05,56907.0,56.6416,56.7055,56.6233,56.6233,56907.0
2021-04-15 15:55:00,62.05,62.16,62.04,62.16,199985.0,56.6233,56.7237,56.6142,56.7237,199985.0
2021-04-16 09:30:00,62.58,62.8,62.5,62.73,243053.0,57.107,57.3077,57.034,57.2439,243053.0
2021-04-16 09:35:00,62.71,62.85,62.67,62.7,13773.0,57.2256,57.3534,57.1891,57.2165,13773.0
2021-04-16 09:40:00,62.71,62.75,62.41,62.41,26298.0,57.2256,57.2621,56.9519,56.9519,26298.0
2021-04-16 09:45:00,62.43,62.57,62.37,62.49,29041.0,56.9701,57.0979,56.9154,57.0249,29041.0
2021-04-16 09:50:00,62.5,62.52,62.43,62.43,14070.0,57.034,57.0522,56.9701,56.9701,14070.0
2021-04-16 09:55:00,62.42,62.42,62.3,62.31,10265.0,56.961,56.961,56.8515,56.8606,10265.0
2021-04-16 10:00:00,62.28,62.29,62.11,62.18,14639.0,56.8332,56.8423,56.6781,56.742,14639.0
2021-04-16 10:05:00,62.18,62.31,62.18,62.26,17050.0,56.742,56.8606,56.742,56.815,17050.0
2021-04-16 10:10:00,62.25,62.29,62.2,62.23,15308.0,56.8058,56.8423,56.7602,56.7876,15308.0
2021-04-16 10:15:00,62.24,62.33,62.22,62.29,14299.0,56.7967,56.8789,56.7785,56.8423,14299.0
2021-04-16 10:20:00,62.27,62.35,62.23,62.34,7907.0,56.8241,56.8971,56.7876,56.888,7907.0
2021-04-16 10:25:00,62.35,62.37,62.32,62.34,9639.0,56.8971,56.9154,56.8697,56.888,9639.0
2021-04-16 10:30:00,62.34,62.39,62.31,62.37,11572.0,56.888,56.9336,56.8606,56.9154,11572.0
2021-04-16 10:35:00,62.37,62.51,62.35,62.5,23003.0,56.9154,57.0431,56.8971,57.034,23003.0
2021-04-16 10:40:00,62.51,62.59,62.5,62.52,19127.0,57.0431,57.1161,57.034,57.0522,19127.0
2021-04-16 10:45:00,62.52,62.56,62.44,62.45,18713.0,57.0522,57.0887,56.9792,56.9884,18713.0
2021-04-16 10:50:00,62.45,62.48,62.37,62.38,40135.0,56.9884,57.0157,56.9154,56.9245,40135.0
2021-04-16 10:55:00,62.38,62.51,62.37,62.49,23465.0,56.9245,57.0431,56.9154,57.0249,23465.0
2021-04-16 11:00:00,62.49,62.55,62.45,62.52,19329.0,57.0249,57.0796,56.9884,57.0522,19329.0
2021-04-16 11:05:00,62.53,62.57,62.49,62.54,20869.0,57.0614,57.0979,57.0249,57.0705,20869.0
2021-04-16 11:10:00,62.53,62.55,62.41,62.45,23167.0,57.0614,57.0796,56.9519,56.9884,23167.0
2021-04-16 11:15:00,62.44,62.52,62.4,62.49,20365.0,56.9792,57.0522,56.9427,57.0249,20365.0
2021-04-16 11:20:00,62.51,62.55,62.49,62.53,12472.0,57.0431,57.0796,57.0249,57.0614,12472.0
2021-04-16 11:25:00,62.53,62.53,62.43,62.46,26715.0,57.0614,57.0614,56.9701,56.9975,26715.0
2021-04-16 11:30:00,62.46,62.57,62.44,62.54,14619.0,56.9975,57.0979,56.9792,57.0705,14619.0
2021-04-16 11:35:00,62.54,62.54,62.46,62.46,20394.0,57.0705,57.0705,56.9975,56.9975,20394.0
2021-04-16 11:40:00,62.46,62.48,62.35,62.37,19943.0,56.9975,57.0157,56.8971,56.9154,19943.0
2021-04-16 11:45:00,62.37,62.5,62.34,62.46,39603.0,56.9154,57.034,56.888,56.9975,39603.0
2021-04-16 11:50:00,62.45,62.56,62.45,62.54,14644.0,56.9884,57.0887,56.9884,57.0705,14644.0
2021-04-16 11:55:00,62.54,62.54,62.38,62.41,20774.0,57.0705,57.0705,56.9245,56.9519,20774.0
2021-04-16 12:00:00,62.41,62.44,62.38,62.43,18871.0,56.9519,56.9792,56.9245,56.9701,18871.0
2021-04-16 12:05:00,62.43,62.47,62.29,62.33,26559.0,56.9701,57.0066,56.8423,56.8789,26559.0
2021-04-16 12:10:00,62.33,62.36,62.3,62.32,18971.0,56.8789,56.9062,56.8515,56.8697,18971.0
2021-04-16 12:15:00,62.34,62.39,62.3,62.3,19647.0,56.888,56.9336,56.8515,56.8515,19647.0
2021-04-16 12:20:00,62.3,62.34,62.28,62.34,17358.0,56.8515,56.888,56.8332,56.888,17358.0
2021-04-16 12:25:00,62.35,62.35,62.31,62.32,8921.0,56.8971,56.8971,56.8606,56.8697,8921.0
2021-04-16 12:30:00,62.32,62.32,62.23,62.31,19052.0,56.8697,56.8697,56.7876,56.8606,19052.0
2021-04-16 12:35:00,62.32,62.32,62.29,62.3,10786.0,56.8697,56.8697,56.8423,56.8515,10786.0
2021-04-16 12:40:00,62.3,62.33,62.28,62.3,8965.0,56.8515,56.8789,56.8332,56.8515,8965.0
2021-04-16 12:45:00,62.3,62.34,62.3,62.3,9708.0,56.8515,56.888,56.8515,56.8515,9708.0
2021-04-16 12:50:00,62.31,62.32,62.27,62.3,8776.0,56.8606,56.8697,56.8241,56.8515,8776.0
2021-04-16 12:55:00,62.31,62.33,62.27,62.33,12603.0,56.8606,56.8789,56.8241,56.8789,12603.0
2021-04-16 13:00:00,62.33,62.33,62.26,62.27,15239.0,56.8789,56.8789,56.815,56.8241,15239.0
2021-04-16 13:05:00,62.27,62.3,62.26,62.3,18469.0,56.8241,56.8515,56.815,56.8515,18469.0
2021-04-16 13:10:00,62.3,62.36,62.3,62.35,11293.0,56.8515,56.9062,56.8515,56.8971,11293.0
2021-04-16 13:15:00,62.35,62.39,62.33,62.34,12152.0,56.8971,56.9336,56.8789,56.888,12152.0
2021-04-16 13:20:00,62.34,62.38,62.33,62.37,8712.0,56.888,56.9245,56.8789,56.9154,8712.0
2021-04-16 13:25:00,62.37,62.4,62.35,62.4,11065.0,56.9154,56.9427,56.8971,56.9427,11065.0
2021-04-16 13:30:00,62.4,62.4,62.37,62.4,7563.0,56.9427,56.9427,56.9154,56.9427,7563.0
2021-04-16 13:35:00,62.41,62.41,62.35,62.36,12766.0,56.9519,56.9519,56.8971,56.9062,12766.0
2021-04-16 13:40:00,62.37,62.43,62.37,62.42,14928.0,56.9154,56.9701,56.9154,56.961,14928.0
2021-04-16 13:45:00,62.42,62.42,62.39,62.41,12276.0,56.961,56.961,56.9336,56.9519,12276.0
2021-04-16 13:50:00,62.41,62.42,62.39,62.39,11174.0,56.9519,56.961,56.9336,56.9336,11174.0
2021-04-16 13:55:00,62.4,62.41,62.36,62.37,15234.0,56.9427,56.9519,56.9062,56.9154,15234.0
2021-04-16 14:00:00,62.36,62.5,62.35,62.49,21789.0,56.9062,57.034,56.8971,57.0249,21789.0
2021-04-16 14:05:00,62.5,62.53,62.47,62.52,10085.0,57.034,57.0614,57.0066,57.0522,10085.0
2021-04-16 14:10:00,62.52,62.54,62.51,62.53,14318.0,57.0522,57.0705,57.0431,57.0614,14318.0
2021-04-16 14:15:00,62.53,62.56,62.53,62.55,7753.0,57.0614,57.0887,57.0614,57.0796,7753.0
2021-04-16 14:20:00,62.54,62.56,62.52,62.54,8572.0,57.0705,57.0887,57.0522,57.0705,8572.0
2021-04-16 14:25:00,62.53,62.54,62.49,62.5,13879.0,57.0614,57.0705,57.0249,57.034,13879.0
2021-04-16 14:30:00,62.49,62.51,62.46,62.47,17492.0,57.0249,57.0431,56.9975,57.0066,17492.0
2021-04-16 14:35:00,62.47,62.49,62.43,62.49,16266.0,57.0066,57.0249,56.9701,57.0249,16266.0
2021-04-16 14:40:00,62.49,62.56,62.48,62.51,49917.0,57.0249,57.0887,57.0157,57.0431,49917.0
2021-04-16 14:45:00,62.52,62.52,62.48,62.5,13155.0,57.0522,57.0522,57.0157,57.034,13155.0
2021-04-16 14:50:00,62.51,62.52,62.48,62.48,42006.0,57.0431,57.0522,57.0157,57.0157,42006.0
2021-04-16 14:55:00,62.49,62.54,62.48,62.5,15910.0,57.0249,57.0705,57.0157,57.034,15910.0
2021-04-16 15:00:00,62.5,62.56,62.5,62.55,13585.0,57.034,57.0887,57.034,57.0796,13585.0
2021-04-16 15:05:00,62.55,62.59,62.53,62.55,17084.0,57.0796,57.1161,57.0614,57.0796,17084.0
2021-04-16 15:10:00,62.56,62.6,62.55,62.58,11141.0,57.0887,57.1252,57.0796,57.107,11141.0
2021-04-16 15:15:00,62.58,62.6,62.53,62.54,10490.0,57.107,57.1252,57.0614,57.0705,10490.0
2021-04-16 15:20:00,62.55,62.6,62.54,62.58,11981.0,57.0796,57.1252,57.0705,57.107,11981.0
2021-04-16 15:25:00,62.58,62.62,62.58,62.62,13696.0,57.107,57.1435,57.107,57.1435,13696.0
2021-04-16 15:30:00,62.62,62.63,62.57,62.57,19311.0,57.1435,57.1526,57.0979,57.0979,19311.0
2021-04-16 15:35:00,62.57,62.6,62.53,62.58,29626.0,57.0979,57.1252,57.0614,57.107,29626.0
2021-04-16 15:40:00,62.58,62.59,62.49,62.52,33909.0,57.107,57.1161,57.0249,57.0522,33909.0
2021-04-16 15:45:00,62.52,62.54,62.49,62.49,39991.0,57.0522,57.0705,57.0249,57.0249,39991.0
2021-04-16 15:50:00,62.5,62.55,62.45,62.46,54882.0,57.034,57.0796,56.9884,56.9975,54882.0
2021-04-16 15:55:00,62.45,62.52,62.44,62.49,171292.0,56.9884,57.0522,56.9792,57.0249,171292.0
2021-04-19 09:30:00,62.34,62.63,62.14,62.18,64925.0,56.888,57.1526,56.7055,56.742,64925.0
2021-04-19 09:35:00,62.18,62.39,62.1,62.36,20934.0,56.742,56.9336,56.669,56.9062,20934.0
2021-04-19 09:40:00,62.36,62.47,62.33,62.4,12875.0,56.9062,57.0066,56.8789,56.9427,12875.0
2021-04-19 09:45:00,62.35,62.56,62.34,62.46,23040.0,56.8971,57.0887,56.888,56.9975,23040.0
2021-04-19 09:50:00,62.45,62.45,62.29,62.3,22506.0,56.9884,56.9884,56.8423,56.8515,22506.0
2021-04-19 09:55:00,62.3,62.36,62.27,62.34,29127.0,56.8515,56.9062,56.8241,56.888,29127.0
2021-04-19 10:00:00,62.32,62.33,62.13,62.17,54056.0,56.8697,56.8789,56.6963,56.7328,54056.0
2021-04-19 10:05:00,62.17,62.32,62.16,62.25,26937.0,56.7328,56.8697,56.7237,56.8058,26937.0
2021-04-19 10:10:00,62.22,62.38,62.2,62.38,17138.0,56.7785,56.9245,56.7602,56.9245,17138.0
2021-04-19 10:15:00,62.36,62.49,62.36,62.45,44868.0,56.9062,57.0249,56.9062,56.9884,44868.0
2021-04-19 10:20:00,62.45,62.45,62.38,62.39,12076.0,56.9884,56.9884,56.9245,56.9336,12076.0
2021-04-19 10:25:00,62.38,62.46,62.35,62.46,24514.0,56.9245,56.9975,56.8971,56.9975,24514.0
2021-04-19 10:30:00,62.47,62.54,62.44,62.45,15968.0,57.0066,57.0705,56.9792,56.9884,15968.0
2021-04-19 10:35:00,62.45,62.52,62.44,62.47,17615.0,56.9884,57.0522,56.9792,57.0066,17615.0
2021-04-19 10:40:00,62.44,62.47,62.28,62.3,25691.0,56.9792,57.0066,56.8332,56.8515,25691.0
2021-04-19 10:45:00,62.3,62.39,62.29,62.3,30470.0,56.8515,56.9336,56.8423,56.8515,30470.0
2021-04-19 10:50:00,62.29,62.31,62.24,62.25,12929.0,56.8423,56.8606,56.7967,56.8058,12929.0
2021-04-19 10:55:00,62.26,62.28,62.16,62.19,57216.0,56.815,56.8332,56.7237,56.7511,57216.0
2021-04-19 11:00:00,62.19,62.22,62.1,62.11,45141.0,56.7511,56.7785,56.669,56.6781,45141.0
2021-04-19 11:05:00,62.11,62.11,62.03,62.07,23063.0,56.6781,56.6781,56.6051,56.6416,23063.0
2021-04-19 11:10:00,62.07,62.22,62.06,62.21,40304.0,56.6416,56.7785,56.6325,56.7693,40304.0
2021-04-19 11:15:00,62.22,62.28,62.2,62.25,13988.0,56.7785,56.8332,56.7602,56.8058,13988.0
2021-04-19 11:20:00,62.25,62.25,62.2,62.21,17553.0,56.8058,56.8058,56.7602,56.7693,17553.0
2021-04-19 11:25:00,62.21,62.33,62.2,62.31,17138.0,56.7693,56.8789,56.7602,56.8606,17138.0
2021-04-19 11:30:00,62.3,62.42,62.3,62.4,11466.0,56.8515,56.961,56.8515,56.9427,11466.0
2021-04-19 11:35:00,62.4,62.4,62.3,62.32,15405.0,56.9427,56.9427,56.8515,56.8697,15405.0
2021-04-19 11:40:00,62.33,62.35,62.2,62.21,15869.0,56.8789,56.8971,56.7602,56.7693,15869.0
2021-04-19 11:45:00,62.21,62.31,62.2,62.3,15508.0,56.7693,56.8606,56.7602,56.8515,15508.0
2021-04-19 11:50:00,62.31,62.39,62.31,62.34,14018.0,56.8606,56.9336,56.8606,56.888,14018.0
2021-04-19 11:55:00,62.33,62.33,62.28,62.3,13583.0,56.8789,56.8789,56.8332,56.8515,13583.0
2021-04-19 12:00:00,62.31,62.33,62.26,62.26,16477.0,56.8606,56.8789,56.815,56.815,16477.0
2021-04-19 12:05:00,62.27,62.4,62.24,62.39,10056.0,56.8241,56.9427,56.7967,56.9336,10056.0
2021-04-19 12:10:00,62.38,62.44,62.36,62.36,14676.0,56.9245,56.9792,56.9062,56.9062,14676.0
2021-04-19 12:15:00,62.38,62.4,62.36,62.36,7620.0,56.9245,56.9427,56.9062,56.9062,7620.0
2021-04-19 12:20:00,62.37,62.39,62.35,62.37,7956.0,56.9154,56.9336,56.8971,56.9154,7956.0
2021-04-19 12:25:00,62.36,62.37,62.28,62.3,8503.0,56.9062,56.9154,56.8332,56.8515,8503.0
2021-04-19 12:30:00,62.32,62.34,62.29,62.29,18801.0,56.8697,56.888,56.8423,56.8423,18801.0
2021-04-19 12:35:00,62.3,62.32,62.23,62.23,14622.0,56.8515,56.8697,56.7876,56.7876,14622.0
2021-04-19 12:40:00,62.23,62.24,62.16,62.22,13390.0,56.7876,56.7967,56.7237,56.7785,13390.0
2021-04-19 12:45:00,62.2,62.26,62.18,62.24,17682.0,56.7602,56.815,56.742,56.7967,17682.0
2021-04-19 12:50:00,62.23,62.27,62.21,62.27,15815.0,56.7876,56.8241,56.7693,56.8241,15815.0
2021-04-19 12:55:00,62.26,62.26,62.21,62.23,16153.0,56.815,56.815,56.7693,56.7876,16153.0
2021-04-19 13:00:00,62.23,62.3,62.22,62.29,21163.0,56.7876,56.8515,56.7785,56.8423,21163.0
2021-04-19 13:05:00,62.29,62.32,62.22,62.23,10930.0,56.8423,56.8697,56.7785,56.7876,10930.0
2021-04-19 13:10:00,62.22,62.25,62.22,62.23,11752.0,56.7785,56.8058,56.7785,56.7876,11752.0
2021-04-19 13:15:00,62.24,62.26,62.2,62.26,30129.0,56.7967,56.815,56.7602,56.815,30129.0
2021-04-19 13:20:00,62.26,62.29,62.24,62.27,14713.0,56.815,56.8423,56.7967,56.8241,14713.0
2021-04-19 13:25:00,62.27,62.28,62.25,62.28,10158.0,56.8241,56.8332,56.8058,56.8332,10158.0
2021-04-19 13:30:00,62.28,62.28,62.21,62.24,32542.0,56.8332,56.8332,56.7693,56.7967,32542.0
2021-04-19 13:35:00,62.25,62.3,62.24,62.29,10196.0,56.8058,56.8515,56.7967,56.8423,10196.0
2021-04-19 13:40:00,62.29,62.29,62.26,62.28,13418.0,56.8423,56.8423,56.815,56.8332,13418.0
2021-04-19 13:45:00,62.28,62.32,62.24,62.27,18107.0,56.8332,56.8697,56.7967,56.8241,18107.0
2021-04-19 13:50:00,62.27,62.29,62.25,62.29,6970.0,56.8241,56.8423,56.8058,56.8423,6970.0
2021-04-19 13:55:00,62.29,62.32,62.27,62.27,12704.0,56.8423,56.8697,56.8241,56.8241,12704.0
2021-04-19 14:00:00,62.27,62.28,62.25,62.27,13105.0,56.8241,56.8332,56.8058,56.8241,13105.0
2021-04-19 14:05:00,62.27,62.29,62.24,62.25,10451.0,56.8241,56.8423,56.7967,56.8058,10451.0
2021-04-19 14:10:00,62.26,62.32,62.25,62.31,8733.0,56.815,56.8697,56.8058,56.8606,8733.0
2021-04-19 14:15:00,62.31,62.32,62.28,62.3,6921.0,56.8606,56.8697,56.8332,56.8515,6921.0
2021-04-19 14:20:00,62.29,62.3,62.27,62.29,6581.0,56.8423,56.8515,56.8241,56.8423,6581.0
2021-04-19 14:25:00,62.3,62.31,62.28,62.3,8153.0,56.8515,56.8606,56.8332,56.8515,8153.0
2021-04-19 14:30:00,62.3,62.31,62.27,62.28,10110.0,56.8515,56.8606,56.8241,56.8332,10110.0
2021-04-19 14:35:00,62.28,62.28,62.22,62.25,25682.0,56.8332,56.8332,56.7785,56.8058,25682.0
2021-04-19 14:40:00,62.25,62.3,62.24,62.27,10472.0,56.8058,56.8515,56.7967,56.8241,10472.0
2021-04-19 14:45:00,62.26,62.3,62.24,62.29,8732.0,56.815,56.8515,56.7967,56.8423,8732.0
2021-04-19 14:50:00,62.3,62.32,62.27,62.32,6844.0,56.8515,56.8697,56.8241,56.8697,6844.0
2021-04-19 14:55:00,62.32,62.34,62.3,62.33,7392.0,56.8697,56.888,56.8515,56.8789,7392.0
2021-04-19 15:00:00,62.32,62.34,62.3,62.33,8292.0,56.8697,56.888,56.8515,56.8789,8292.0
2021-04-19 15:05:00,62.34,62.4,62.33,62.38,7654.0,56.888,56.9427,56.8789,56.9245,7654.0
2021-04-19 15:10:00,62.37,62.4,62.31,62.32,9774.0,56.9154,56.9427,56.8606,56.8697,9774.0
2021-04-19 15:15:00,62.33,62.38,62.3,62.31,12637.0,56.8789,56.9245,56.8515,56.8606,12637.0
2021-04-19 15:20:00,62.3,62.3,62.23,62.25,48010.0,56.8515,56.8515,56.7876,56.8058,48010.0
2021-04-19 15:25:00,62.26,62.3,62.25,62.26,13976.0,56.815,56.8515,56.8058,56.815,13976.0
2021-04-19 15:30:00,62.26,62.3,62.24,62.29,18484.0,56.815,56.8515,56.7967,56.8423,18484.0
2021-04-19 15:35:00,62.28,62.3,62.26,62.27,21402.0,56.8332,56.8515,56.815,56.8241,21402.0
2021-04-19 15:40:00,62.27,62.27,62.17,62.18,56774.0,56.8241,56.8241,56.7328,56.742,56774.0
2021-04-19 15:45:00,62.18,62.19,62.13,62.18,55069.0,56.742,56.7511,56.6963,56.742,55069.0
2021-04-19 15:50:00,62.17,62.27,62.16,62.27,48052.0,56.7328,56.8241,56.7237,56.8241,48052.0
2021-04-19 15:55:00,62.28,62.35,62.24,62.35,113986.0,56.8332,56.8971,56.7967,56.8971,113986.0
2021-04-20 09:30:00,62.25,62.25,62.03,62.1,53166.0,56.8058,56.8058,56.6051,56.669,53166.0
2021-04-20 09:35:00,62.1,62.2,61.95,62.12,55693.0,56.669,56.7602,56.5321,56.6872,55693.0
2021-04-20 09:40:00,62.12,62.29,62.07,62.14,23587.0,56.6872,56.8423,56.6416,56.7055,23587.0
2021-04-20 09:45:00,62.14,62.22,62.05,62.13,22466.0,56.7055,56.7785,56.6233,56.6963,22466.0
2021-04-20 09:50:00,62.13,62.15,62.02,62.1,20903.0,56.6963,56.7146,56.596,56.669,20903.0
2021-04-20 09:55:00,62.11,62.17,62.04,62.1,36861.0,56.6781,56.7328,56.6142,56.669,36861.0
2021-04-20 10:00:00,62.1,62.1,61.88,61.91,37456.0,56.669,56.669,56.4682,56.4956,37456.0
2021-04-20 10:05:00,61.88,61.97,61.88,61.91,52446.0,56.4682,56.5503,56.4682,56.4956,52446.0
2021-04-20 10:10:00,61.91,62.05,61.9,62.03,67036.0,56.4956,56.6233,56.4865,56.6051,67036.0
2021-04-20 10:15:00,62.04,62.17,62.01,62.12,66144.0,56.6142,56.7328,56.5868,56.6872,66144.0
2021-04-20 10:20:00,62.11,62.16,62.1,62.12,21088.0,56.6781,56.7237,56.669,56.6872,21088.0
2021-04-20 10:25:00,62.12,62.14,62.06,62.11,31591.0,56.6872,56.7055,56.6325,56.6781,31591.0
2021-04-20 10:30:00,62.1,62.16,62.02,62.03,61363.0,56.669,56.7237,56.596,56.6051,61363.0
2021-04-20 10:35:00,62.04,62.04,61.93,62.01,79941.0,56.6142,56.6142,56.5138,56.5868,79941.0
2021-04-20 10:40:00,62.01,62.06,61.84,61.93,110968.0,56.5868,56.6325,56.4317,56.5138,110968.0
2021-04-20 10:45:00,61.93,61.93,61.74,61.8,100638.0,56.5138,56.5138,56.3404,56.3952,100638.0
2021-04-20 10:50:00,61.78,61.93,61.73,61.84,100603.0,56.377,56.5138,56.3313,56.4317,100603.0
2021-04-20 10:55:00,61.83,62.1,61.83,62.1,56065.0,56.4226,56.669,56.4226,56.669,56065.0
2021-04-20 11:00:00,62.11,62.12,62.02,62.09,44398.0,56.6781,56.6872,56.596,56.6598,44398.0
2021-04-20 11:05:00,62.1,62.1,61.86,61.89,39604.0,56.669,56.669,56.45,56.4773,39604.0
2021-04-20 11:10:00,61.88,61.89,61.83,61.84,31852.0,56.4682,56.4773,56.4226,56.4317,31852.0
2021-04-20 11:15:00,61.85,61.87,61.75,61.77,133124.0,56.4408,56.4591,56.3496,56.3678,133124.0
2021-04-20 11:20:00,61.77,61.83,61.66,61.7,29236.0,56.3678,56.4226,56.2674,56.3039,29236.0
2021-04-20 11:25:00,61.7,61.73,61.63,61.67,42675.0,56.3039,56.3313,56.2401,56.2766,42675.0
2021-04-20 11:30:00,61.67,61.71,61.61,61.61,31583.0,56.2766,56.3131,56.2218,56.2218,31583.0
2021-04-20 11:35:00,61.61,61.61,61.41,61.46,30149.0,56.2218,56.2218,56.0393,56.0849,30149.0
2021-04-20 11:40:00,61.47,61.53,61.43,61.52,22613.0,56.0941,56.1488,56.0576,56.1397,22613.0
2021-04-20 11:45:00,61.53,61.54,61.41,61.43,17722.0,56.1488,56.1579,56.0393,56.0576,17722.0
2021-04-20 11:50:00,61.42,61.44,61.39,61.4,51761.0,56.0484,56.0667,56.0211,56.0302,51761.0
2021-04-20 11:55:00,61.4,61.43,61.36,61.42,16195.0,56.0302,56.0576,55.9937,56.0484,16195.0
2021-04-20 12:00:00,61.42,61.42,61.31,61.33,13485.0,56.0484,56.0484,55.9481,55.9663,13485.0
2021-04-20 12:05:00,61.32,61.33,61.24,61.26,21535.0,55.9572,55.9663,55.8842,55.9024,21535.0
2021-04-20 12:10:00,61.26,61.32,61.25,61.32,11989.0,55.9024,55.9572,55.8933,55.9572,11989.0
2021-04-20 12:15:00,61.32,61.38,61.32,61.34,15149.0,55.9572,56.0119,55.9572,55.9754,15149.0
2021-04-20 12:20:00,61.34,61.35,61.32,61.35,15967.0,55.9754,55.9846,55.9572,55.9846,15967.0
2021-04-20 12:25:00,61.34,61.4,61.34,61.38,13817.0,55.9754,56.0302,55.9754,56.0119,13817.0
2021-04-20 12:30:00,61.39,61.39,61.33,61.34,10838.0,56.0211,56.0211,55.9663,55.9754,10838.0
2021-04-20 12:35:00,61.33,61.33,61.23,61.23,19908.0,55.9663,55.9663,55.8751,55.8751,19908.0
2021-04-20 12:40:00,61.23,61.24,61.16,61.19,22007.0,55.8751,55.8842,55.8112,55.8386,22007.0
2021-04-20 12:45:00,61.19,61.2,61.16,61.19,14564.0,55.8386,55.8477,55.8112,55.8386,14564.0
2021-04-20 12:50:00,61.21,61.26,61.19,61.25,18716.0,55.8568,55.9024,55.8386,55.8933,18716.0
2021-04-20 12:55:00,61.25,61.36,61.24,61.36,13268.0,55.8933,55.9937,55.8842,55.9937,13268.0
2021-04-20 13:00:00,61.36,61.37,61.23,61.25,35621.0,55.9937,56.0028,55.8751,55.8933,35621.0
2021-04-20 13:05:00,61.25,61.26,61.2,61.21,12707.0,55.8933,55.9024,55.8477,55.8568,12707.0
2021-04-20 13:10:00,61.21,61.26,61.2,61.23,16803.0,55.8568,55.9024,55.8477,55.8751,16803.0
2021-04-20 13:15:00,61.23,61.32,61.21,61.32,67354.0,55.8751,55.9572,55.8568,55.9572,67354.0
2021-04-20 13:20:00,61.32,61.35,61.15,61.15,30193.0,55.9572,55.9846,55.802,55.802,30193.0
2021-04-20 13:25:00,61.16,61.16,61.07,61.1,19614.0,55.8112,55.8112,55.729,55.7564,19614.0
2021-04-20 13:30:00,61.09,61.1,61.0,61.01,11979.0,55.7473,55.7564,55.6652,55.6743,11979.0
2021-04-20 13:35:00,61.01,61.05,60.97,61.0,20434.0,55.6743,55.7108,55.6378,55.6652,20434.0
2021-04-20 13:40:00,60.99,61.03,60.97,61.03,10941.0,55.656,55.6925,55.6378,55.6925,10941.0
2021-04-20 13:45:00,61.03,61.07,61.01,61.02,13453.0,55.6925,55.729,55.6743,55.6834,13453.0
2021-04-20 13:50:00,61.02,61.05,60.98,61.04,21703.0,55.6834,55.7108,55.6469,55.7017,21703.0
2021-04-20 13:55:00,61.03,61.03,60.9,60.97,25698.0,55.6925,55.6925,55.5739,55.6378,25698.0
2021-04-20 14:00:00,60.97,61.11,60.94,61.11,28481.0,55.6378,55.7655,55.6104,55.7655,28481.0
2021-04-20 14:05:00,61.11,61.15,61.05,61.14,20856.0,55.7655,55.802,55.7108,55.7929,20856.0
2021-04-20 14:10:00,61.15,61.18,61.12,61.13,14572.0,55.802,55.8294,55.7747,55.7838,14572.0
2021-04-20 14:15:00,61.13,61.14,61.08,61.08,24030.0,55.7838,55.7929,55.7382,55.7382,24030.0
2021-04-20 14:20:00,61.09,61.1,61.02,61.03,18707.0,55.7473,55.7564,55.6834,55.6925,18707.0
2021-04-20 14:25:00,61.03,61.03,60.97,61.0,12503.0,55.6925,55.6925,55.6378,55.6652,12503.0
2021-04-20 14:30:00,60.99,60.99,60.88,60.88,34326.0,55.656,55.656,55.5557,55.5557,34326.0
2021-04-20 14:35:00,60.89,60.91,60.86,60.89,19981.0,55.5648,55.583,55.5374,55.5648,19981.0
2021-04-20 14:40:00,60.89,60.91,60.86,60.91,20020.0,55.5648,55.583,55.5374,55.583,20020.0
2021-04-20 14:45:00,60.91,60.97,60.87,60.95,35464.0,55.583,55.6378,55.5465,55.6195,35464.0
2021-04-20 14:50:00,60.95,61.0,60.94,60.99,20832.0,55.6195,55.6652,55.6104,55.656,20832.0
2021-04-20 14:55:00,60.99,61.04,60.97,61.02,17975.0,55.656,55.7017,55.6378,55.6834,17975.0
2021-04-20 15:00:00,61.02,61.05,60.96,60.96,24382.0,55.6834,55.7108,55.6287,55.6287,24382.0
2021-04-20 15:05:00,60.96,61.03,60.96,61.01,18878.0,55.6287,55.6925,55.6287,55.6743,18878.0
2021-04-20 15:10:00,61.01,61.03,60.97,61.03,30696.0,55.6743,55.6925,55.6378,55.6925,30696.0
2021-04-20 15:15:00,61.03,61.11,61.02,61.11,37857.0,55.6925,55.7655,55.6834,55.7655,37857.0
2021-04-20 15:20:00,61.11,61.17,61.09,61.17,44302.0,55.7655,55.8203,55.7473,55.8203,44302.0
2021-04-20 15:25:00,61.17,61.22,61.16,61.18,31110.0,55.8203,55.8659,55.8112,55.8294,31110.0
2021-04-20 15:30:00,61.19,61.29,61.17,61.28,44940.0,55.8386,55.9298,55.8203,55.9207,44940.0
2021-04-20 15:35:00,61.28,61.28,61.19,61.22,51502.0,55.9207,55.9207,55.8386,55.8659,51502.0
2021-04-20 15:40:00,61.22,61.26,61.18,61.25,57359.0,55.8659,55.9024,55.8294,55.8933,57359.0
2021-04-20 15:45:00,61.25,61.28,61.19,61.25,75527.0,55.8933,55.9207,55.8386,55.8933,75527.0
2021-04-20 15:50:00,61.26,61.27,61.19,61.25,100514.0,55.9024,55.9116,55.8386,55.8933,100514.0
2021-04-20 15:55:00,61.25,61.26,61.17,61.21,277146.0,55.8933,55.9024,55.8203,55.8568,277146.0
2021-04-21 09:30:00,61.23,61.56,61.09,61.22,37398.0,55.8751,56.1762,55.7473,55.8659,37398.0
2021-04-21 09:35:00,61.23,61.27,61.06,61.23,54477.0,55.8751,55.9116,55.7199,55.8751,54477.0
2021-04-21 09:40:00,61.23,61.32,61.14,61.21,40220.0,55.8751,55.9572,55.7929,55.8568,40220.0
2021-04-21 09:45:00,61.18,61.25,61.09,61.14,50999.0,55.8294,55.8933,55.7473,55.7929,50999.0
2021-04-21 09:50:00,61.15,61.3,61.12,61.15,49021.0,55.802,55.9389,55.7747,55.802,49021.0
2021-04-21 09:55:00,61.15,61.22,61.11,61.22,20131.0,55.802,55.8659,55.7655,55.8659,20131.0
2021-04-21 10:00:00,61.23,61.3,61.18,61.18,36248.0,55.8751,55.9389,55.8294,55.8294,36248.0
2021-04-21 10:05:00,61.2,61.26,61.12,61.13,25448.0,55.8477,55.9024,55.7747,55.7838,25448.0
2021-04-21 10:10:00,61.13,61.21,61.05,61.17,24887.0,55.7838,55.8568,55.7108,55.8203,24887.0
2021-04-21 10:15:00,61.16,61.24,61.14,61.23,29486.0,55.8112,55.8842,55.7929,55.8751,29486.0
2021-04-21 10:20:00,61.25,61.25,61.13,61.17,17884.0,55.8933,55.8933,55.7838,55.8203,17884.0
2021-04-21 10:25:00,61.17,61.25,61.16,61.24,17162.0,55.8203,55.8933,55.8112,55.8842,17162.0
2021-04-21 10:30:00,61.24,61.34,61.23,61.27,35423.0,55.8842,55.9754,55.8751,55.9116,35423.0
2021-04-21 10:35:00,61.27,61.32,61.2,61.2,26631.0,55.9116,55.9572,55.8477,55.8477,26631.0
2021-04-21 10:40:00,61.22,61.32,61.2,61.27,33996.0,55.8659,55.9572,55.8477,55.9116,33996.0
2021-04-21 10:45:00,61.26,61.39,61.19,61.36,97128.0,55.9024,56.0211,55.8386,55.9937,97128.0
2021-04-21 10:50:00,61.36,61.44,61.36,61.37,20607.0,55.9937,56.0667,55.9937,56.0028,20607.0
2021-04-21 10:55:00,61.37,61.38,61.31,61.34,13704.0,56.0028,56.0119,55.9481,55.9754,13704.0
2021-04-21 11:00:00,61.32,61.41,61.26,61.39,21278.0,55.9572,56.0393,55.9024,56.0211,21278.0
2021-04-21 11:05:00,61.4,61.4,61.24,61.28,12937.0,56.0302,56.0302,55.8842,55.9207,12937.0
2021-04-21 11:10:00,61.28,61.3,61.2,61.2,19120.0,55.9207,55.9389,55.8477,55.8477,19120.0
2021-04-21 11:15:00,61.2,61.24,61.14,61.14,16274.0,55.8477,55.8842,55.7929,55.7929,16274.0
2021-04-21 11:20:00,61.13,61.13,61.01,61.02,13766.0,55.7838,55.7838,55.6743,55.6834,13766.0
2021-04-21 11:25:00,61.03,61.08,60.98,61.01,13565.0,55.6925,55.7382,55.6469,55.6743,13565.0
2021-04-21 11:30:00,61.02,61.1,60.99,60.99,15651.0,55.6834,55.7564,55.656,55.656,15651.0
2021-04-21 11:35:00,60.99,61.03,60.97,61.01,9978.0,55.656,55.6925,55.6378,55.6743,9978.0
2021-04-21 11:40:00,61.01,61.09,60.99,61.09,21709.0,55.6743,55.7473,55.656,55.7473,21709.0
2021-04-21 11:45:00,61.09,61.19,61.09,61.12,27535.0,55.7473,55.8386,55.7473,55.7747,27535.0
2021-04-21 11:50:00,61.13,61.16,61.1,61.12,14640.0,55.7838,55.8112,55.7564,55.7747,14640.0
2021-04-21 11:55:00,61.12,61.18,61.11,61.18,21392.0,55.7747,55.8294,55.7655,55.8294,21392.0
2021-04-21 12:00:00,61.19,61.22,61.14,61.2,13378.0,55.8386,55.8659,55.7929,55.8477,13378.0
2021-04-21 12:05:00,61.2,61.24,61.2,61.24,13539.0,55.8477,55.8842,55.8477,55.8842,13539.0
2021-04-21 12:10:00,61.23,61.25,61.22,61.23,13783.0,55.8751,55.8933,55.8659,55.8751,13783.0
2021-04-21 12:15:00,61.23,61.27,61.2,61.21,26327.0,55.8751,55.9116,55.8477,55.8568,26327.0
2021-04-21 12:20:00,61.21,61.23,61.17,61.17,8881.0,55.8568,55.8751,55.8203,55.8203,8881.0
2021-04-21 12:25:00,61.17,61.18,61.14,61.16,19306.0,55.8203,55.8294,55.7929,55.8112,19306.0
2021-04-21 12:30:00,61.16,61.18,61.14,61.18,19410.0,55.8112,55.8294,55.7929,55.8294,19410.0
2021-04-21 12:35:00,61.18,61.25,61.16,61.23,13137.0,55.8294,55.8933,55.8112,55.8751,13137.0
2021-04-21 12:40:00,61.23,61.32,61.23,61.29,17169.0,55.8751,55.9572,55.8751,55.9298,17169.0
2021-04-21 12:45:00,61.31,61.35,61.29,61.34,19101.0,55.9481,55.9846,55.9298,55.9754,19101.0
2021-04-21 12:50:00,61.34,61.35,61.29,61.31,18356.0,55.9754,55.9846,55.9298,55.9481,18356.0
2021-04-21 12:55:00,61.3,61.32,61.28,61.3,6691.0,55.9389,55.9572,55.9207,55.9389,6691.0
2021-04-21 13:00:00,61.29,61.37,61.28,61.29,23831.0,55.9298,56.0028,55.9207,55.9298,23831.0
2021-04-21 13:05:00,61.29,61.34,61.27,61.34,12393.0,55.9298,55.9754,55.9116,55.9754,12393.0
2021-04-21 13:10:00,61.33,61.38,61.33,61.36,11858.0,55.9663,56.0119,55.9663,55.9937,11858.0
2021-04-21 13:15:00,61.36,61.38,61.31,61.36,13987.0,55.9937,56.0119,55.9481,55.9937,13987.0
2021-04-21 13:20:00,61.36,61.39,61.34,61.35,13710.0,55.9937,56.0211,55.9754,55.9846,13710.0
2021-04-21 13:25:00,61.34,61.34,61.3,61.32,15132.0,55.9754,55.9754,55.9389,55.9572,15132.0
2021-04-21 13:30:00,61.3,61.37,61.3,61.33,16880.0,55.9389,56.0028,55.9389,55.9663,16880.0
2021-04-21 13:35:00,61.33,61.34,61.29,61.3,31546.0,55.9663,55.9754,55.9298,55.9389,31546.0
2021-04-21 13:40:00,61.3,61.34,61.29,61.3,19341.0,55.9389,55.9754,55.9298,55.9389,19341.0
2021-04-21 13:45:00,61.29,61.37,61.29,61.36,16222.0,55.9298,56.0028,55.9298,55.9937,16222.0
2021-04-21 13:50:00,61.37,61.43,61.35,61.41,25355.0,56.0028,56.0576,55.9846,56.0393,25355.0
2021-04-21 13:55:00,61.42,61.45,61.41,61.43,11852.0,56.0484,56.0758,56.0393,56.0576,11852.0
2021-04-21 14:00:00,61.45,61.55,61.44,61.55,23814.0,56.0758,56.1671,56.0667,56.1671,23814.0
2021-04-21 14:05:00,61.56,61.59,61.49,61.5,90584.0,56.1762,56.2036,56.1123,56.1214,90584.0
2021-04-21 14:10:00,61.49,61.82,61.48,61.79,223439.0,56.1123,56.4135,56.1032,56.3861,223439.0
2021-04-21 14:15:00,61.78,61.81,61.75,61.77,20351.0,56.377,56.4043,56.3496,56.3678,20351.0
2021-04-21 14:20:00,61.77,61.8,61.75,61.76,14776.0,56.3678,56.3952,56.3496,56.3587,14776.0
2021-04-21 14:25:00,61.76,61.8,61.66,61.67,13876.0,56.3587,56.3952,56.2674,56.2766,13876.0
2021-04-21 14:30:00,61.66,61.72,61.66,61.71,22104.0,56.2674,56.3222,56.2674,56.3131,22104.0
2021-04-21 14:35:00,61.72,61.73,61.68,61.7,18053.0,56.3222,56.3313,56.2857,56.3039,18053.0
2021-04-21 14:40:00,61.71,61.76,61.7,61.73,20585.0,56.3131,56.3587,56.3039,56.3313,20585.0
2021-04-21 14:45:00,61.72,61.72,61.63,61.65,26784.0,56.3222,56.3222,56.2401,56.2583,26784.0
2021-04-21 14:50:00,61.65,61.67,61.62,61.66,11714.0,56.2583,56.2766,56.2309,56.2674,11714.0
2021-04-21 14:55:00,61.66,61.7,61.65,61.67,19914.0,56.2674,56.3039,56.2583,56.2766,19914.0
2021-04-21 15:00:00,61.66,61.73,61.65,61.72,17715.0,56.2674,56.3313,56.2583,56.3222,17715.0
2021-04-21 15:05:00,61.72,61.75,61.7,61.73,15322.0,56.3222,56.3496,56.3039,56.3313,15322.0
2021-04-21 15:10:00,61.73,61.77,61.72,61.76,22450.0,56.3313,56.3678,56.3222,56.3587,22450.0
2021-04-21 15:15:00,61.77,61.79,61.73,61.78,23453.0,56.3678,56.3861,56.3313,56.377,23453.0
2021-04-21 15:20:00,61.77,61.8,61.74,61.77,22166.0,56.3678,56.3952,56.3404,56.3678,22166.0
2021-04-21 15:25:00,61.77,61.78,61.67,61.68,27836.0,56.3678,56.377,56.2766,56.2857,27836.0
2021-04-21 15:30:00,61.68,61.88,61.67,61.88,41941.0,56.2857,56.4682,56.2766,56.4682,41941.0
2021-04-21 15:35:00,61.89,61.92,61.85,61.88,42762.0,56.4773,56.5047,56.4408,56.4682,42762.0
2021-04-21 15:40:00,61.89,61.9,61.82,61.87,48136.0,56.4773,56.4865,56.4135,56.4591,48136.0
2021-04-21 15:45:00,61.87,61.96,61.87,61.94,50597.0,56.4591,56.5412,56.4591,56.523,50597.0
2021-04-21 15:50:00,61.94,61.96,61.85,61.85,56830.0,56.523,56.5412,56.4408,56.4408,56830.0
2021-04-21 15:55:00,61.86,61.9,61.81,61.88,166763.0,56.45,56.4865,56.4043,56.4682,166763.0
2021-04-22 09:30:00,62.4,62.46,62.24,62.37,76382.0,56.9427,56.9975,56.7967,56.9154,76382.0
2021-04-22 09:35:00,62.38,62.44,62.25,62.25,31712.0,56.9245,56.9792,56.8058,56.8058,31712.0
2021-04-22 09:40:00,62.23,62.36,62.22,62.35,18693.0,56.7876,56.9062,56.7785,56.8971,18693.0
2021-04-22 09:45:00,62.35,62.39,62.29,62.39,23565.0,56.8971,56.9336,56.8423,56.9336,23565.0
2021-04-22 09:50:00,62.4,62.5,62.37,62.49,24453.0,56.9427,57.034,56.9154,57.0249,24453.0
2021-04-22 09:55:00,62.51,62.62,62.46,62.59,31793.0,57.0431,57.1435,56.9975,57.1161,31793.0
2021-04-22 10:00:00,62.58,62.61,62.5,62.58,32810.0,57.107,57.1344,57.034,57.107,32810.0
2021-04-22 10:05:00,62.58,62.79,62.58,62.79,26993.0,57.107,57.2986,57.107,57.2986,26993.0
2021-04-22 10:10:00,62.8,62.84,62.76,62.81,37001.0,57.3077,57.3442,57.2712,57.3169,37001.0
2021-04-22 10:15:00,62.8,62.82,62.65,62.7,35002.0,57.3077,57.326,57.1709,57.2165,35002.0
2021-04-22 10:20:00,62.71,62.71,62.59,62.65,24149.0,57.2256,57.2256,57.1161,57.1709,24149.0
2021-04-22 10:25:00,62.65,62.74,62.59,62.6,17671.0,57.1709,57.253,57.1161,57.1252,17671.0
2021-04-22 10:30:00,62.58,62.82,62.57,62.76,48044.0,57.107,57.326,57.0979,57.2712,48044.0
2021-04-22 10:35:00,62.75,62.79,62.71,62.72,58445.0,57.2621,57.2986,57.2256,57.2347,58445.0
2021-04-22 10:40:00,62.72,62.82,62.71,62.8,15517.0,57.2347,57.326,57.2256,57.3077,15517.0
2021-04-22 10:45:00,62.8,62.82,62.75,62.78,17989.0,57.3077,57.326,57.2621,57.2895,17989.0
2021-04-22 10:50:00,62.79,62.85,62.75,62.84,26521.0,57.2986,57.3534,57.2621,57.3442,26521.0
2021-04-22 10:55:00,62.84,62.84,62.74,62.82,34281.0,57.3442,57.3442,57.253,57.326,34281.0
2021-04-22 11:00:00,62.83,62.88,62.79,62.87,30679.0,57.3351,57.3807,57.2986,57.3716,30679.0
2021-04-22 11:05:00,62.86,62.97,62.84,62.96,24816.0,57.3625,57.4629,57.3442,57.4538,24816.0
2021-04-22 11:10:00,62.96,63.13,62.95,63.09,38183.0,57.4538,57.6089,57.4446,57.5724,38183.0
2021-04-22 11:15:00,63.08,63.16,63.07,63.08,22358.0,57.5633,57.6363,57.5541,57.5633,22358.0
2021-04-22 11:20:00,63.08,63.14,63.08,63.12,37138.0,57.5633,57.618,57.5633,57.5998,37138.0
2021-04-22 11:25:00,63.13,63.19,63.12,63.18,27263.0,57.6089,57.6636,57.5998,57.6545,27263.0
2021-04-22 11:30:00,63.18,63.23,63.17,63.2,30750.0,57.6545,57.7001,57.6454,57.6728,30750.0
2021-04-22 11:35:00,63.21,63.26,63.17,63.18,49242.0,57.6819,57.7275,57.6454,57.6545,49242.0
2021-04-22 11:40:00,63.18,63.22,63.14,63.22,74210.0,57.6545,57.691,57.618,57.691,74210.0
2021-04-22 11:45:00,63.22,63.25,63.2,63.21,12028.0,57.691,57.7184,57.6728,57.6819,12028.0
2021-04-22 11:50:00,63.21,63.37,63.17,63.35,27921.0,57.6819,57.8279,57.6454,57.8096,27921.0
2021-04-22 11:55:00,63.37,63.42,63.33,63.41,20043.0,57.8279,57.8735,57.7914,57.8644,20043.0
2021-04-22 12:00:00,63.4,63.47,63.4,63.42,31003.0,57.8553,57.9192,57.8553,57.8735,31003.0
2021-04-22 12:05:00,63.41,63.48,63.4,63.47,24497.0,57.8644,57.9283,57.8553,57.9192,24497.0
2021-04-22 12:10:00,63.47,63.52,63.31,63.31,65970.0,57.9192,57.9648,57.7731,57.7731,65970.0
2021-04-22 12:15:00,63.3,63.35,63.28,63.34,19601.0,57.764,57.8096,57.7458,57.8005,19601.0
2021-04-22 12:20:00,63.34,63.34,63.28,63.32,16872.0,57.8005,57.8005,57.7458,57.7823,16872.0
2021-04-22 12:25:00,63.32,63.34,63.23,63.24,14262.0,57.7823,57.8005,57.7001,57.7093,14262.0
2021-04-22 12:30:00,63.25,63.34,63.22,63.34,13263.0,57.7184,57.8005,57.691,57.8005,13263.0
2021-04-22 12:35:00,63.34,63.37,63.28,63.33,14359.0,57.8005,57.8279,57.7458,57.7914,14359.0
2021-04-22 12:40:00,63.33,63.37,63.3,63.36,11076.0,57.7914,57.8279,57.764,57.8188,11076.0
2021-04-22 12:45:00,63.36,63.39,63.35,63.37,12661.0,57.8188,57.8461,57.8096,57.8279,12661.0
2021-04-22 12:50:00,63.37,63.41,63.33,63.4,16160.0,57.8279,57.8644,57.7914,57.8553,16160.0
2021-04-22 12:55:00,63.41,63.45,63.39,63.39,22291.0,57.8644,57.9009,57.8461,57.8461,22291.0
2021-04-22 13:00:00,63.4,63.5,63.39,63.47,51842.0,57.8553,57.9465,57.8461,57.9192,51842.0
2021-04-22 13:05:00,63.48,63.49,62.99,63.04,39514.0,57.9283,57.9374,57.4811,57.5268,39514.0
2021-04-22 13:10:00,63.02,63.02,62.83,62.98,27442.0,57.5085,57.5085,57.3351,57.472,27442.0
2021-04-22 13:15:00,62.96,62.99,62.75,62.76,25256.0,57.4538,57.4811,57.2621,57.2712,25256.0
2021-04-22 13:20:00,62.75,62.94,62.73,62.9,25299.0,57.2621,57.4355,57.2439,57.399,25299.0
2021-04-22 13:25:00,62.88,63.02,62.87,62.95,20609.0,57.3807,57.5085,57.3716,57.4446,20609.0
2021-04-22 13:30:00,62.95,62.95,62.8,62.89,31981.0,57.4446,57.4446,57.3077,57.3899,31981.0
2021-04-22 13:35:00,62.89,62.9,62.78,62.84,51146.0,57.3899,57.399,57.2895,57.3442,51146.0
2021-04-22 13:40:00,62.83,62.83,62.52,62.52,19911.0,57.3351,57.3351,57.0522,57.0522,19911.0
2021-04-22 13:45:00,62.52,62.67,62.52,62.55,36353.0,57.0522,57.1891,57.0522,57.0796,36353.0
2021-04-22 13:50:00,62.54,62.58,62.23,62.24,176350.0,57.0705,57.107,56.7876,56.7967,176350.0
2021-04-22 13:55:00,62.22,62.3,62.17,62.17,47576.0,56.7785,56.8515,56.7328,56.7328,47576.0
2021-04-22 14:00:00,62.16,62.24,62.11,62.23,57844.0,56.7237,56.7967,56.6781,56.7876,57844.0
2021-04-22 14:05:00,62.22,62.4,62.21,62.39,45538.0,56.7785,56.9427,56.7693,56.9336,45538.0
2021-04-22 14:10:00,62.39,62.4,62.27,62.37,24078.0,56.9336,56.9427,56.8241,56.9154,24078.0
2021-04-22 14:15:00,62.38,62.43,62.35,62.42,29498.0,56.9245,56.9701,56.8971,56.961,29498.0
2021-04-22 14:20:00,62.42,62.42,62.31,62.35,17063.0,56.961,56.961,56.8606,56.8971,17063.0
2021-04-22 14:25:00,62.35,62.43,62.3,62.38,44000.0,56.8971,56.9701,56.8515,56.9245,44000.0
2021-04-22 14:30:00,62.4,62.41,62.32,62.32,36256.0,56.9427,56.9519,56.8697,56.8697,36256.0
2021-04-22 14:35:00,62.32,62.36,62.23,62.3,47356.0,56.8697,56.9062,56.7876,56.8515,47356.0
2021-04-22 14:40:00,62.29,62.41,62.26,62.36,59923.0,56.8423,56.9519,56.815,56.9062,59923.0
2021-04-22 14:45:00,62.36,62.53,62.34,62.53,53336.0,56.9062,57.0614,56.888,57.0614,53336.0
2021-04-22 14:50:00,62.54,62.56,62.46,62.55,18945.0,57.0705,57.0887,56.9975,57.0796,18945.0
2021-04-22 14:55:00,62.56,62.6,62.45,62.46,17386.0,57.0887,57.1252,56.9884,56.9975,17386.0
2021-04-22 15:00:00,62.47,62.51,62.46,62.5,13980.0,57.0066,57.0431,56.9975,57.034,13980.0
2021-04-22 15:05:00,62.49,62.49,62.35,62.38,11955.0,57.0249,57.0249,56.8971,56.9245,11955.0
2021-04-22 15:10:00,62.38,62.41,62.34,62.36,14025.0,56.9245,56.9519,56.888,56.9062,14025.0
2021-04-22 15:15:00,62.36,62.36,62.27,62.3,21521.0,56.9062,56.9062,56.8241,56.8515,21521.0
2021-04-22 15:20:00,62.29,62.32,62.25,62.26,23678.0,56.8423,56.8697,56.8058,56.815,23678.0
2021-04-22 15:25:00,62.26,62.32,62.25,62.26,24603.0,56.815,56.8697,56.8058,56.815,24603.0
2021-04-22 15:30:00,62.25,62.34,62.22,62.22,53758.0,56.8058,56.888,56.7785,56.7785,53758.0
2021-04-22 15:35:00,62.23,62.27,62.17,62.22,73103.0,56.7876,56.8241,56.7328,56.7785,73103.0
2021-04-22 15:40:00,62.22,62.24,62.15,62.16,50800.0,56.7785,56.7967,56.7146,56.7237,50800.0
2021-04-22 15:45:00,62.16,62.3,62.16,62.19,61871.0,56.7237,56.8515,56.7237,56.7511,61871.0
2021-04-22 15:50:00,62.18,62.29,62.18,62.25,152708.0,56.742,56.8423,56.742,56.8058,152708.0
2021-04-22 15:55:00,62.25,62.37,62.23,62.29,268133.0,56.8058,56.9154,56.7876,56.8423,268133.0
2021-04-23 09:30:00,62.28,62.52,62.1,62.28,45138.0,56.8332,57.0522,56.669,56.8332,45138.0
2021-04-23 09:35:00,62.31,62.57,62.31,62.54,11669.0,56.8606,57.0979,56.8606,57.0705,11669.0
2021-04-23 09:40:00,62.5,62.53,62.41,62.49,14065.0,57.034,57.0614,56.9519,57.0249,14065.0
2021-04-23 09:45:00,62.47,62.61,62.44,62.58,15775.0,57.0066,57.1344,56.9792,57.107,15775.0
2021-04-23 09:50:00,62.59,62.66,62.57,62.65,14595.0,57.1161,57.18,57.0979,57.1709,14595.0
2021-04-23 09:55:00,62.6,62.7,62.59,62.67,12544.0,57.1252,57.2165,57.1161,57.1891,12544.0
2021-04-23 10:00:00,62.71,62.77,62.66,62.67,12516.0,57.2256,57.2804,57.18,57.1891,12516.0
2021-04-23 10:05:00,62.67,62.69,62.63,62.65,11961.0,57.1891,57.2074,57.1526,57.1709,11961.0
2021-04-23 10:10:00,62.64,62.66,62.6,62.64,11331.0,57.1617,57.18,57.1252,57.1617,11331.0
2021-04-23 10:15:00,62.64,62.66,62.52,62.54,14868.0,57.1617,57.18,57.0522,57.0705,14868.0
2021-04-23 10:20:00,62.54,62.57,62.5,62.54,16274.0,57.0705,57.0979,57.034,57.0705,16274.0
2021-04-23 10:25:00,62.54,62.74,62.54,62.73,11078.0,57.0705,57.253,57.0705,57.2439,11078.0
2021-04-23 10:30:00,62.72,62.81,62.65,62.71,16206.0,57.2347,57.3169,57.1709,57.2256,16206.0
2021-04-23 10:35:00,62.72,62.88,62.72,62.82,12167.0,57.2347,57.3807,57.2347,57.326,12167.0
2021-04-23 10:40:00,62.8,62.9,62.79,62.86,15423.0,57.3077,57.399,57.2986,57.3625,15423.0
2021-04-23 10:45:00,62.85,62.87,62.8,62.83,15849.0,57.3534,57.3716,57.3077,57.3351,15849.0
2021-04-23 10:50:00,62.83,62.89,62.8,62.83,12343.0,57.3351,57.3899,57.3077,57.3351,12343.0
2021-04-23 10:55:00,62.84,62.97,62.81,62.96,8852.0,57.3442,57.4629,57.3169,57.4538,8852.0
2021-04-23 11:00:00,62.94,62.98,62.92,62.98,10858.0,57.4355,57.472,57.4173,57.472,10858.0
2021-04-23 11:05:00,62.98,63.04,62.95,62.98,16135.0,57.472,57.5268,57.4446,57.472,16135.0
2021-04-23 11:10:00,62.96,62.99,62.95,62.97,14384.0,57.4538,57.4811,57.4446,57.4629,14384.0
2021-04-23 11:15:00,62.97,63.02,62.95,63.0,10742.0,57.4629,57.5085,57.4446,57.4903,10742.0
2021-04-23 11:20:00,63.0,63.01,62.84,62.85,21529.0,57.4903,57.4994,57.3442,57.3534,21529.0
2021-04-23 11:25:00,62.82,62.83,62.78,62.79,9327.0,57.326,57.3351,57.2895,57.2986,9327.0
2021-04-23 11:30:00,62.8,62.81,62.77,62.79,10285.0,57.3077,57.3169,57.2804,57.2986,10285.0
2021-04-23 11:35:00,62.79,62.83,62.75,62.75,10551.0,57.2986,57.3351,57.2621,57.2621,10551.0
2021-04-23 11:40:00,62.74,62.74,62.69,62.7,7824.0,57.253,57.253,57.2074,57.2165,7824.0
2021-04-23 11:45:00,62.7,62.76,62.69,62.73,11495.0,57.2165,57.2712,57.2074,57.2439,11495.0
2021-04-23 11:50:00,62.74,62.78,62.69,62.78,11873.0,57.253,57.2895,57.2074,57.2895,11873.0
2021-04-23 11:55:00,62.79,62.81,62.77,62.77,4145.0,57.2986,57.3169,57.2804,57.2804,4145.0
2021-04-23 12:00:00,62.8,62.8,62.76,62.8,4070.0,57.3077,57.3077,57.2712,57.3077,4070.0
2021-04-23 12:05:00,62.8,62.8,62.78,62.79,5312.0,57.3077,57.3077,57.2895,57.2986,5312.0
2021-04-23 12:10:00,62.8,62.8,62.78,62.8,3334.0,57.3077,57.3077,57.2895,57.3077,3334.0
2021-04-23 12:15:00,62.8,62.84,62.79,62.84,9550.0,57.3077,57.3442,57.2986,57.3442,9550.0
2021-04-23 12:20:00,62.84,62.89,62.84,62.86,4277.0,57.3442,57.3899,57.3442,57.3625,4277.0
2021-04-23 12:25:00,62.87,62.88,62.83,62.83,5622.0,57.3716,57.3807,57.3351,57.3351,5622.0
2021-04-23 12:30:00,62.83,62.86,62.83,62.84,5619.0,57.3351,57.3625,57.3351,57.3442,5619.0
2021-04-23 12:35:00,62.84,62.86,62.83,62.85,7320.0,57.3442,57.3625,57.3351,57.3534,7320.0
2021-04-23 12:40:00,62.85,62.9,62.85,62.89,24439.0,57.3534,57.399,57.3534,57.3899,24439.0
2021-04-23 12:45:00,62.9,62.92,62.88,62.91,13950.0,57.399,57.4173,57.3807,57.4081,13950.0
2021-04-23 12:50:00,62.92,62.97,62.92,62.96,10818.0,57.4173,57.4629,57.4173,57.4538,10818.0
2021-04-23 12:55:00,62.97,62.98,62.92,62.92,5856.0,57.4629,57.472,57.4173,57.4173,5856.0
2021-04-23 13:00:00,62.93,62.94,62.9,62.92,4702.0,57.4264,57.4355,57.399,57.4173,4702.0
2021-04-23 13:05:00,62.92,62.99,62.89,62.98,8450.0,57.4173,57.4811,57.3899,57.472,8450.0
2021-04-23 13:10:00,62.98,63.01,62.95,62.98,6878.0,57.472,57.4994,57.4446,57.472,6878.0
2021-04-23 13:15:00,62.97,62.98,62.93,62.95,5408.0,57.4629,57.472,57.4264,57.4446,5408.0
2021-04-23 13:20:00,62.95,63.0,62.95,62.99,5872.0,57.4446,57.4903,57.4446,57.4811,5872.0
2021-04-23 13:25:00,63.0,63.03,62.98,63.03,8084.0,57.4903,57.5176,57.472,57.5176,8084.0
2021-04-23 13:30:00,63.04,63.06,63.0,63.02,9226.0,57.5268,57.545,57.4903,57.5085,9226.0
2021-04-23 13:35:00,63.02,63.05,63.01,63.04,11125.0,57.5085,57.5359,57.4994,57.5268,11125.0
2021-04-23 13:40:00,63.04,63.1,63.04,63.1,6179.0,57.5268,57.5815,57.5268,57.5815,6179.0
2021-04-23 13:45:00,63.1,63.11,63.01,63.01,8789.0,57.5815,57.5906,57.4994,57.4994,8789.0
2021-04-23 13:50:00,63.01,63.03,63.0,63.02,6120.0,57.4994,57.5176,57.4903,57.5085,6120.0
2021-04-23 13:55:00,63.02,63.03,62.99,63.0,5951.0,57.5085,57.5176,57.4811,57.4903,5951.0
2021-04-23 14:00:00,63.0,63.04,62.99,63.0,5785.0,57.4903,57.5268,57.4811,57.4903,5785.0
2021-04-23 14:05:00,63.0,63.05,63.0,63.03,7924.0,57.4903,57.5359,57.4903,57.5176,7924.0
2021-04-23 14:10:00,63.03,63.07,63.03,63.04,7230.0,57.5176,57.5541,57.5176,57.5268,7230.0
2021-04-23 14:15:00,63.05,63.05,63.01,63.03,8949.0,57.5359,57.5359,57.4994,57.5176,8949.0
2021-04-23 14:20:00,63.03,63.08,63.03,63.08,11057.0,57.5176,57.5633,57.5176,57.5633,11057.0
2021-04-23 14:25:00,63.08,63.09,63.02,63.05,12636.0,57.5633,57.5724,57.5085,57.5359,12636.0
2021-04-23 14:30:00,63.06,63.12,63.06,63.11,14377.0,57.545,57.5998,57.545,57.5906,14377.0
2021-04-23 14:35:00,63.11,63.13,63.09,63.11,11259.0,57.5906,57.6089,57.5724,57.5906,11259.0
2021-04-23 14:40:00,63.12,63.16,63.11,63.16,8743.0,57.5998,57.6363,57.5906,57.6363,8743.0
2021-04-23 14:45:00,63.16,63.17,63.13,63.15,20037.0,57.6363,57.6454,57.6089,57.6271,20037.0
2021-04-23 14:50:00,63.14,63.21,63.13,63.2,13255.0,57.618,57.6819,57.6089,57.6728,13255.0
2021-04-23 14:55:00,63.19,63.2,63.17,63.2,9390.0,57.6636,57.6728,57.6454,57.6728,9390.0
2021-04-23 15:00:00,63.2,63.21,63.14,63.15,8333.0,57.6728,57.6819,57.618,57.6271,8333.0
2021-04-23 15:05:00,63.15,63.19,63.15,63.18,21714.0,57.6271,57.6636,57.6271,57.6545,21714.0
2021-04-23 15:10:00,63.18,63.2,63.15,63.19,9121.0,57.6545,57.6728,57.6271,57.6636,9121.0
2021-04-23 15:15:00,63.19,63.19,63.16,63.19,12525.0,57.6636,57.6636,57.6363,57.6636,12525.0
2021-04-23 15:20:00,63.19,63.24,63.17,63.24,37429.0,57.6636,57.7093,57.6454,57.7093,37429.0
2021-04-23 15:25:00,63.23,63.25,63.14,63.15,33446.0,57.7001,57.7184,57.618,57.6271,33446.0
2021-04-23 15:30:00,63.15,63.19,63.14,63.16,29474.0,57.6271,57.6636,57.618,57.6363,29474.0
2021-04-23 15:35:00,63.17,63.17,63.09,63.11,34069.0,57.6454,57.6454,57.5724,57.5906,34069.0
2021-04-23 15:40:00,63.1,63.12,63.06,63.07,56123.0,57.5815,57.5998,57.545,57.5541,56123.0
2021-04-23 15:45:00,63.06,63.07,62.99,62.99,86209.0,57.545,57.5541,57.4811,57.4811,86209.0
2021-04-23 15:50:00,62.99,63.0,62.93,62.94,66986.0,57.4811,57.4903,57.4264,57.4355,66986.0
2021-04-23 15:55:00,62.94,62.95,62.85,62.89,237312.0,57.4355,57.4446,57.3534,57.3899,237312.0
2021-04-26 09:30:00,63.22,63.58,63.22,63.54,77970.0,57.691,58.0195,57.691,57.983,77970.0
2021-04-26 09:35:00,63.54,63.8,63.54,63.67,39586.0,57.983,58.2203,57.983,58.1017,39586.0
2021-04-26 09:40:00,63.67,63.67,63.37,63.43,31775.0,58.1017,58.1017,57.8279,57.8826,31775.0
2021-04-26 09:45:00,63.41,63.46,63.38,63.46,22263.0,57.8644,57.91,57.837,57.91,22263.0
2021-04-26 09:50:00,63.46,63.49,63.37,63.45,36455.0,57.91,57.9374,57.8279,57.9009,36455.0
2021-04-26 09:55:00,63.45,63.57,63.45,63.53,35342.0,57.9009,58.0104,57.9009,57.9739,35342.0
2021-04-26 10:00:00,63.53,63.55,63.4,63.52,31766.0,57.9739,57.9922,57.8553,57.9648,31766.0
2021-04-26 10:05:00,63.52,63.54,63.45,63.53,24189.0,57.9648,57.983,57.9009,57.9739,24189.0
2021-04-26 10:10:00,63.53,63.53,63.35,63.43,27950.0,57.9739,57.9739,57.8096,57.8826,27950.0
2021-04-26 10:15:00,63.43,63.44,63.22,63.25,38409.0,57.8826,57.8918,57.691,57.7184,38409.0
2021-04-26 10:20:00,63.26,63.26,63.11,63.15,29713.0,57.7275,57.7275,57.5906,57.6271,29713.0
2021-04-26 10:25:00,63.15,63.18,63.05,63.09,28210.0,57.6271,57.6545,57.5359,57.5724,28210.0
2021-04-26 10:30:00,63.1,63.29,63.08,63.28,29428.0,57.5815,57.7549,57.5633,57.7458,29428.0
2021-04-26 10:35:00,63.29,63.35,63.06,63.07,29011.0,57.7549,57.8096,57.545,57.5541,29011.0
2021-04-26 10:40:00,63.07,63.09,62.93,62.95,19416.0,57.5541,57.5724,57.4264,57.4446,19416.0
2021-04-26 10:45:00,62.96,62.96,62.79,62.8,27579.0,57.4538,57.4538,57.2986,57.3077,27579.0
2021-04-26 10:50:00,62.79,62.83,62.72,62.73,21191.0,57.2986,57.3351,57.2347,57.2439,21191.0
2021-04-26 10:55:00,62.73,62.75,62.65,62.69,84934.0,57.2439,57.2621,57.1709,57.2074,84934.0
2021-04-26 11:00:00,62.69,62.78,62.64,62.78,39340.0,57.2074,57.2895,57.1617,57.2895,39340.0
2021-04-26 11:05:00,62.79,62.82,62.72,62.8,22183.0,57.2986,57.326,57.2347,57.3077,22183.0
2021-04-26 11:10:00,62.79,62.79,62.72,62.77,24525.0,57.2986,57.2986,57.2347,57.2804,24525.0
2021-04-26 11:15:00,62.76,62.8,62.71,62.8,23227.0,57.2712,57.3077,57.2256,57.3077,23227.0
2021-04-26 11:20:00,62.8,62.82,62.75,62.75,23377.0,57.3077,57.326,57.2621,57.2621,23377.0
2021-04-26 11:25:00,62.76,62.79,62.71,62.74,90157.0,57.2712,57.2986,57.2256,57.253,90157.0
2021-04-26 11:30:00,62.74,62.78,62.64,62.65,33647.0,57.253,57.2895,57.1617,57.1709,33647.0
2021-04-26 11:35:00,62.65,62.67,62.59,62.63,25396.0,57.1709,57.1891,57.1161,57.1526,25396.0
2021-04-26 11:40:00,62.62,62.62,62.55,62.59,22764.0,57.1435,57.1435,57.0796,57.1161,22764.0
2021-04-26 11:45:00,62.6,62.61,62.54,62.59,39772.0,57.1252,57.1344,57.0705,57.1161,39772.0
2021-04-26 11:50:00,62.58,62.68,62.54,62.66,20006.0,57.107,57.1982,57.0705,57.18,20006.0
2021-04-26 11:55:00,62.66,62.73,62.63,62.72,46935.0,57.18,57.2439,57.1526,57.2347,46935.0
2021-04-26 12:00:00,62.72,62.76,62.62,62.7,26839.0,57.2347,57.2712,57.1435,57.2165,26839.0
2021-04-26 12:05:00,62.69,62.74,62.68,62.72,29324.0,57.2074,57.253,57.1982,57.2347,29324.0
2021-04-26 12:10:00,62.71,62.74,62.7,62.73,13000.0,57.2256,57.253,57.2165,57.2439,13000.0
2021-04-26 12:15:00,62.73,62.76,62.7,62.75,17518.0,57.2439,57.2712,57.2165,57.2621,17518.0
2021-04-26 12:20:00,62.75,62.78,62.68,62.73,117353.0,57.2621,57.2895,57.1982,57.2439,117353.0
2021-04-26 12:25:00,62.73,62.79,62.71,62.77,14650.0,57.2439,57.2986,57.2256,57.2804,14650.0
2021-04-26 12:30:00,62.76,62.8,62.74,62.8,16183.0,57.2712,57.3077,57.253,57.3077,16183.0
2021-04-26 12:35:00,62.79,62.84,62.7,62.75,29757.0,57.2986,57.3442,57.2165,57.2621,29757.0
2021-04-26 12:40:00,62.76,62.78,62.74,62.75,11632.0,57.2712,57.2895,57.253,57.2621,11632.0
2021-04-26 12:45:00,62.75,62.77,62.72,62.77,14553.0,57.2621,57.2804,57.2347,57.2804,14553.0
2021-04-26 12:50:00,62.77,62.77,62.72,62.77,19866.0,57.2804,57.2804,57.2347,57.2804,19866.0
2021-04-26 12:55:00,62.77,62.77,62.69,62.71,13577.0,57.2804,57.2804,57.2074,57.2256,13577.0
2021-04-26 13:00:00,62.72,62.76,62.7,62.75,23805.0,57.2347,57.2712,57.2165,57.2621,23805.0
2021-04-26 13:05:00,62.76,62.79,62.74,62.75,25277.0,57.2712,57.2986,57.253,57.2621,25277.0
2021-04-26 13:10:00,62.75,62.79,62.74,62.79,13568.0,57.2621,57.2986,57.253,57.2986,13568.0
2021-04-26 13:15:00,62.79,62.84,62.75,62.84,18978.0,57.2986,57.3442,57.2621,57.3442,18978.0
2021-04-26 13:20:00,62.84,62.85,62.75,62.77,20052.0,57.3442,57.3534,57.2621,57.2804,20052.0
2021-04-26 13:25:00,62.78,62.81,62.69,62.73,123524.0,57.2895,57.3169,57.2074,57.2439,123524.0
2021-04-26 13:30:00,62.74,62.75,62.68,62.7,30943.0,57.253,57.2621,57.1982,57.2165,30943.0
2021-04-26 13:35:00,62.69,62.71,62.64,62.71,38507.0,57.2074,57.2256,57.1617,57.2256,38507.0
2021-04-26 13:40:00,62.71,62.71,62.63,62.69,55400.0,57.2256,57.2256,57.1526,57.2074,55400.0
2021-04-26 13:45:00,62.67,62.7,62.65,62.69,18212.0,57.1891,57.2165,57.1709,57.2074,18212.0
2021-04-26 13:50:00,62.69,62.73,62.67,62.68,30653.0,57.2074,57.2439,57.1891,57.1982,30653.0
2021-04-26 13:55:00,62.69,62.71,62.67,62.69,17527.0,57.2074,57.2256,57.1891,57.2074,17527.0
2021-04-26 14:00:00,62.69,62.72,62.64,62.64,28434.0,57.2074,57.2347,57.1617,57.1617,28434.0
2021-04-26 14:05:00,62.64,62.65,62.55,62.56,35081.0,57.1617,57.1709,57.0796,57.0887,35081.0
2021-04-26 14:10:00,62.56,62.61,62.52,62.61,28052.0,57.0887,57.1344,57.0522,57.1344,28052.0
2021-04-26 14:15:00,62.63,62.67,62.62,62.65,102401.0,57.1526,57.1891,57.1435,57.1709,102401.0
2021-04-26 14:20:00,62.66,62.71,62.65,62.7,18500.0,57.18,57.2256,57.1709,57.2165,18500.0
2021-04-26 14:25:00,62.7,62.77,62.69,62.74,79100.0,57.2165,57.2804,57.2074,57.253,79100.0
2021-04-26 14:30:00,62.74,62.74,62.66,62.74,37104.0,57.253,57.253,57.18,57.253,37104.0
2021-04-26 14:35:00,62.76,62.76,62.69,62.71,19636.0,57.2712,57.2712,57.2074,57.2256,19636.0
2021-04-26 14:40:00,62.72,62.74,62.68,62.71,27678.0,57.2347,57.253,57.1982,57.2256,27678.0
2021-04-26 14:45:00,62.7,62.74,62.69,62.72,53748.0,57.2165,57.253,57.2074,57.2347,53748.0
2021-04-26 14:50:00,62.72,62.84,62.71,62.84,53571.0,57.2347,57.3442,57.2256,57.3442,53571.0
2021-04-26 14:55:00,62.83,62.89,62.81,62.89,13214.0,57.3351,57.3899,57.3169,57.3899,13214.0
2021-04-26 15:00:00,62.89,62.89,62.8,62.87,20161.0,57.3899,57.3899,57.3077,57.3716,20161.0
2021-04-26 15:05:00,62.88,63.0,62.87,62.99,21778.0,57.3807,57.4903,57.3716,57.4811,21778.0
2021-04-26 15:10:00,62.98,62.98,62.95,62.97,21036.0,57.472,57.472,57.4446,57.4629,21036.0
2021-04-26 15:15:00,62.96,63.0,62.92,62.95,20132.0,57.4538,57.4903,57.4173,57.4446,20132.0
2021-04-26 15:20:00,62.96,63.05,62.95,63.03,23394.0,57.4538,57.5359,57.4446,57.5176,23394.0
2021-04-26 15:25:00,63.03,63.05,62.85,62.86,38577.0,57.5176,57.5359,57.3534,57.3625,38577.0
2021-04-26 15:30:00,62.86,62.89,62.8,62.87,52132.0,57.3625,57.3899,57.3077,57.3716,52132.0
2021-04-26 15:35:00,62.88,62.99,62.87,62.98,36549.0,57.3807,57.4811,57.3716,57.472,36549.0
2021-04-26 15:40:00,62.99,63.04,62.93,62.96,30877.0,57.4811,57.5268,57.4264,57.4538,30877.0
2021-04-26 15:45:00,62.96,62.99,62.86,62.86,44283.0,57.4538,57.4811,57.3625,57.3625,44283.0
2021-04-26 15:50:00,62.85,62.94,62.84,62.91,68816.0,57.3534,57.4355,57.3442,57.4081,68816.0
2021-04-26 15:55:00,62.9,62.91,62.8,62.82,120847.0,57.399,57.4081,57.3077,57.326,120847.0
2021-04-27 09:30:00,62.87,62.96,62.75,62.83,78972.0,57.3716,57.4538,57.2621,57.3351,78972.0
2021-04-27 09:35:00,62.83,62.87,62.71,62.77,39585.0,57.3351,57.3716,57.2256,57.2804,39585.0
2021-04-27 09:40:00,62.8,62.85,62.65,62.68,21207.0,57.3077,57.3534,57.1709,57.1982,21207.0
2021-04-27 09:45:00,62.68,62.88,62.65,62.86,62901.0,57.1982,57.3807,57.1709,57.3625,62901.0
2021-04-27 09:50:00,62.87,63.02,62.86,63.0,44876.0,57.3716,57.5085,57.3625,57.4903,44876.0
2021-04-27 09:55:00,63.02,63.04,62.91,62.91,16050.0,57.5085,57.5268,57.4081,57.4081,16050.0
2021-04-27 10:00:00,62.9,63.05,62.87,62.99,18318.0,57.399,57.5359,57.3716,57.4811,18318.0
2021-04-27 10:05:00,63.01,63.12,63.0,63.09,22877.0,57.4994,57.5998,57.4903,57.5724,22877.0
2021-04-27 10:10:00,63.1,63.19,63.04,63.19,24698.0,57.5815,57.6636,57.5268,57.6636,24698.0
2021-04-27 10:15:00,63.18,63.21,63.1,63.1,45468.0,57.6545,57.6819,57.5815,57.5815,45468.0
2021-04-27 10:20:00,63.11,63.22,63.1,63.16,33355.0,57.5906,57.691,57.5815,57.6363,33355.0
2021-04-27 10:25:00,63.16,63.29,63.15,63.27,29868.0,57.6363,57.7549,57.6271,57.7366,29868.0
2021-04-27 10:30:00,63.28,63.37,63.21,63.22,24003.0,57.7458,57.8279,57.6819,57.691,24003.0
2021-04-27 10:35:00,63.23,63.26,63.08,63.09,29646.0,57.7001,57.7275,57.5633,57.5724,29646.0
2021-04-27 10:40:00,63.08,63.13,63.02,63.13,14720.0,57.5633,57.6089,57.5085,57.6089,14720.0
2021-04-27 10:45:00,63.12,63.16,63.11,63.15,19701.0,57.5998,57.6363,57.5906,57.6271,19701.0
2021-04-27 10:50:00,63.14,63.23,63.14,63.15,29860.0,57.618,57.7001,57.618,57.6271,29860.0
2021-04-27 10:55:00,63.17,63.26,63.16,63.26,16800.0,57.6454,57.7275,57.6363,57.7275,16800.0
2021-04-27 11:00:00,63.27,63.43,63.27,63.32,53851.0,57.7366,57.8826,57.7366,57.7823,53851.0
2021-04-27 11:05:00,63.33,63.38,63.22,63.23,18184.0,57.7914,57.837,57.691,57.7001,18184.0
2021-04-27 11:10:00,63.24,63.26,63.18,63.18,26067.0,57.7093,57.7275,57.6545,57.6545,26067.0
2021-04-27 11:15:00,63.17,63.28,63.17,63.2,23782.0,57.6454,57.7458,57.6454,57.6728,23782.0
2021-04-27 11:20:00,63.2,63.3,63.2,63.28,15776.0,57.6728,57.764,57.6728,57.7458,15776.0
2021-04-27 11:25:00,63.27,63.3,63.14,63.18,47975.0,57.7366,57.764,57.618,57.6545,47975.0
2021-04-27 11:30:00,63.19,63.25,63.17,63.19,17689.0,57.6636,57.7184,57.6454,57.6636,17689.0
2021-04-27 11:35:00,63.21,63.24,63.12,63.17,71417.0,57.6819,57.7093,57.5998,57.6454,71417.0
2021-04-27 11:40:00,63.16,63.18,63.12,63.15,52984.0,57.6363,57.6545,57.5998,57.6271,52984.0
2021-04-27 11:45:00,63.15,63.29,63.14,63.27,47284.0,57.6271,57.7549,57.618,57.7366,47284.0
2021-04-27 11:50:00,63.26,63.33,63.24,63.32,16053.0,57.7275,57.7914,57.7093,57.7823,16053.0
2021-04-27 11:55:00,63.33,63.36,63.31,63.35,14947.0,57.7914,57.8188,57.7731,57.8096,14947.0
2021-04-27 12:00:00,63.35,63.42,63.34,63.41,18098.0,57.8096,57.8735,57.8005,57.8644,18098.0
2021-04-27 12:05:00,63.4,63.42,63.37,63.42,18794.0,57.8553,57.8735,57.8279,57.8735,18794.0
2021-04-27 12:10:00,63.42,63.49,63.42,63.46,31537.0,57.8735,57.9374,57.8735,57.91,31537.0
2021-04-27 12:15:00,63.46,63.51,63.43,63.47,22499.0,57.91,57.9557,57.8826,57.9192,22499.0
2021-04-27 12:20:00,63.48,63.51,63.44,63.5,23254.0,57.9283,57.9557,57.8918,57.9465,23254.0
2021-04-27 12:25:00,63.5,63.54,63.48,63.53,14527.0,57.9465,57.983,57.9283,57.9739,14527.0
2021-04-27 12:30:00,63.53,63.55,63.49,63.5,23719.0,57.9739,57.9922,57.9374,57.9465,23719.0
2021-04-27 12:35:00,63.5,63.5,63.41,63.42,16910.0,57.9465,57.9465,57.8644,57.8735,16910.0
2021-04-27 12:40:00,63.41,63.45,63.37,63.39,24978.0,57.8644,57.9009,57.8279,57.8461,24978.0
2021-04-27 12:45:00,63.4,63.49,63.39,63.41,27507.0,57.8553,57.9374,57.8461,57.8644,27507.0
2021-04-27 12:50:00,63.42,63.42,63.29,63.31,18850.0,57.8735,57.8735,57.7549,57.7731,18850.0
2021-04-27 12:55:00,63.31,63.34,63.28,63.33,12445.0,57.7731,57.8005,57.7458,57.7914,12445.0
2021-04-27 13:00:00,63.33,63.41,63.28,63.39,19827.0,57.7914,57.8644,57.7458,57.8461,19827.0
2021-04-27 13:05:00,63.4,63.44,63.37,63.43,35563.0,57.8553,57.8918,57.8279,57.8826,35563.0
2021-04-27 13:10:00,63.42,63.49,63.41,63.48,143396.0,57.8735,57.9374,57.8644,57.9283,143396.0
2021-04-27 13:15:00,63.48,63.6,63.46,63.59,64303.0,57.9283,58.0378,57.91,58.0287,64303.0
2021-04-27 13:20:00,63.6,63.67,63.53,63.54,29305.0,58.0378,58.1017,57.9739,57.983,29305.0
2021-04-27 13:25:00,63.54,63.59,63.5,63.51,15891.0,57.983,58.0287,57.9465,57.9557,15891.0
2021-04-27 13:30:00,63.51,63.55,63.45,63.5,20418.0,57.9557,57.9922,57.9009,57.9465,20418.0
2021-04-27 13:35:00,63.5,63.57,63.5,63.55,10400.0,57.9465,58.0104,57.9465,57.9922,10400.0
2021-04-27 13:40:00,63.55,63.55,63.49,63.51,85954.0,57.9922,57.9922,57.9374,57.9557,85954.0
2021-04-27 13:45:00,63.5,63.56,63.47,63.55,38616.0,57.9465,58.0013,57.9192,57.9922,38616.0
2021-04-27 13:50:00,63.55,63.57,63.52,63.57,35779.0,57.9922,58.0104,57.9648,58.0104,35779.0
2021-04-27 13:55:00,63.58,63.63,63.51,63.62,72855.0,58.0195,58.0652,57.9557,58.056,72855.0
2021-04-27 14:00:00,63.63,63.66,63.53,63.58,46140.0,58.0652,58.0925,57.9739,58.0195,46140.0
2021-04-27 14:05:00,63.57,63.67,63.55,63.65,26910.0,58.0104,58.1017,57.9922,58.0834,26910.0
2021-04-27 14:10:00,63.64,63.69,63.62,63.63,19513.0,58.0743,58.1199,58.056,58.0652,19513.0
2021-04-27 14:15:00,63.64,63.65,63.58,63.59,15681.0,58.0743,58.0834,58.0195,58.0287,15681.0
2021-04-27 14:20:00,63.59,63.6,63.49,63.57,32973.0,58.0287,58.0378,57.9374,58.0104,32973.0
2021-04-27 14:25:00,63.57,63.61,63.52,63.59,36503.0,58.0104,58.0469,57.9648,58.0287,36503.0
2021-04-27 14:30:00,63.6,63.66,63.59,63.65,21035.0,58.0378,58.0925,58.0287,58.0834,21035.0
2021-04-27 14:35:00,63.64,63.7,63.62,63.67,28479.0,58.0743,58.129,58.056,58.1017,28479.0
2021-04-27 14:40:00,63.67,63.7,63.64,63.66,44513.0,58.1017,58.129,58.0743,58.0925,44513.0
2021-04-27 14:45:00,63.66,63.68,63.63,63.65,34787.0,58.0925,58.1108,58.0652,58.0834,34787.0
2021-04-27 14:50:00,63.64,63.66,63.56,63.57,16139.0,58.0743,58.0925,58.0013,58.0104,16139.0
2021-04-27 14:55:00,63.57,63.6,63.52,63.53,35425.0,58.0104,58.0378,57.9648,57.9739,35425.0
2021-04-27 15:00:00,63.53,63.55,63.5,63.51,34093.0,57.9739,57.9922,57.9465,57.9557,34093.0
2021-04-27 15:05:00,63.51,63.55,63.51,63.55,23026.0,57.9557,57.9922,57.9557,57.9922,23026.0
2021-04-27 15:10:00,63.55,63.64,63.54,63.6,17032.0,57.9922,58.0743,57.983,58.0378,17032.0
2021-04-27 15:15:00,63.6,63.67,63.59,63.66,22961.0,58.0378,58.1017,58.0287,58.0925,22961.0
2021-04-27 15:20:00,63.65,63.68,63.6,63.6,25493.0,58.0834,58.1108,58.0378,58.0378,25493.0
2021-04-27 15:25:00,63.61,63.61,63.52,63.56,25484.0,58.0469,58.0469,57.9648,58.0013,25484.0
2021-04-27 15:30:00,63.57,63.57,63.48,63.51,52610.0,58.0104,58.0104,57.9283,57.9557,52610.0
2021-04-27 15:35:00,63.51,63.51,63.46,63.47,42428.0,57.9557,57.9557,57.91,57.9192,42428.0
2021-04-27 15:40:00,63.47,63.48,63.39,63.45,39569.0,57.9192,57.9283,57.8461,57.9009,39569.0
2021-04-27 15:45:00,63.44,63.45,63.36,63.42,57365.0,57.8918,57.9009,57.8188,57.8735,57365.0
2021-04-27 15:50:00,63.4,63.43,63.36,63.39,88058.0,57.8553,57.8826,57.8188,57.8461,88058.0
2021-04-27 15:55:00,63.39,63.54,63.34,63.4,213747.0,57.8461,57.983,57.8005,57.8553,213747.0
2021-04-28 09:30:00,63.44,63.71,63.44,63.57,59805.0,57.8918,58.1382,57.8918,58.0104,59805.0
2021-04-28 09:35:00,63.59,63.7,63.57,63.65,21831.0,58.0287,58.129,58.0104,58.0834,21831.0
2021-04-28 09:40:00,63.63,63.73,63.6,63.68,31000.0,58.0652,58.1564,58.0378,58.1108,31000.0
2021-04-28 09:45:00,63.67,63.79,63.63,63.76,40603.0,58.1017,58.2112,58.0652,58.1838,40603.0
2021-04-28 09:50:00,63.77,63.99,63.76,63.84,75669.0,58.1929,58.3937,58.1838,58.2568,75669.0
2021-04-28 09:55:00,63.88,63.91,63.77,63.82,96265.0,58.2933,58.3207,58.1929,58.2385,96265.0
2021-04-28 10:00:00,63.83,63.94,63.67,63.71,102378.0,58.2477,58.348,58.1017,58.1382,102378.0
2021-04-28 10:05:00,63.73,63.86,63.71,63.85,15612.0,58.1564,58.275,58.1382,58.2659,15612.0
2021-04-28 10:10:00,63.83,63.93,63.8,63.89,14754.0,58.2477,58.3389,58.2203,58.3024,14754.0
2021-04-28 10:15:00,63.88,63.9,63.75,63.84,17915.0,58.2933,58.3115,58.1747,58.2568,17915.0
2021-04-28 10:20:00,63.85,63.9,63.82,63.9,16303.0,58.2659,58.3115,58.2385,58.3115,16303.0
2021-04-28 10:25:00,63.88,63.92,63.84,63.91,25613.0,58.2933,58.3298,58.2568,58.3207,25613.0
2021-04-28 10:30:00,63.91,63.97,63.9,63.94,14034.0,58.3207,58.3754,58.3115,58.348,14034.0
2021-04-28 10:35:00,63.94,64.0,63.92,63.94,13669.0,58.348,58.4028,58.3298,58.348,13669.0
2021-04-28 10:40:00,63.94,63.98,63.92,63.98,11519.0,58.348,58.3845,58.3298,58.3845,11519.0
2021-04-28 10:45:00,63.98,64.05,63.98,64.04,21274.0,58.3845,58.4484,58.3845,58.4393,21274.0
2021-04-28 10:50:00,64.04,64.06,63.95,64.0,17755.0,58.4393,58.4576,58.3572,58.4028,17755.0
2021-04-28 10:55:00,64.0,64.03,63.98,63.98,14223.0,58.4028,58.4302,58.3845,58.3845,14223.0
2021-04-28 11:00:00,63.98,64.05,63.96,64.03,16018.0,58.3845,58.4484,58.3663,58.4302,16018.0
2021-04-28 11:05:00,64.03,64.09,64.0,64.0,121404.0,58.4302,58.4849,58.4028,58.4028,121404.0
2021-04-28 11:10:00,64.0,64.01,63.93,63.95,79449.0,58.4028,58.4119,58.3389,58.3572,79449.0
2021-04-28 11:15:00,63.96,64.01,63.93,63.99,18786.0,58.3663,58.4119,58.3389,58.3937,18786.0
2021-04-28 11:20:00,63.99,64.02,63.98,64.01,21247.0,58.3937,58.421,58.3845,58.4119,21247.0
2021-04-28 11:25:00,64.02,64.08,64.0,64.06,7625.0,58.421,58.4758,58.4028,58.4576,7625.0
2021-04-28 11:30:00,64.07,64.09,64.02,64.03,16046.0,58.4667,58.4849,58.421,58.4302,16046.0
2021-04-28 11:35:00,64.03,64.06,64.02,64.06,17255.0,58.4302,58.4576,58.421,58.4576,17255.0
2021-04-28 11:40:00,64.06,64.07,64.01,64.02,10669.0,58.4576,58.4667,58.4119,58.421,10669.0
2021-04-28 11:45:00,64.02,64.05,63.98,64.0,43333.0,58.421,58.4484,58.3845,58.4028,43333.0
2021-04-28 11:50:00,64.0,64.0,63.87,63.89,13434.0,58.4028,58.4028,58.2842,58.3024,13434.0
2021-04-28 11:55:00,63.9,63.91,63.86,63.89,9391.0,58.3115,58.3207,58.275,58.3024,9391.0
2021-04-28 12:00:00,63.91,63.91,63.77,63.78,12550.0,58.3207,58.3207,58.1929,58.202,12550.0
2021-04-28 12:05:00,63.78,63.84,63.78,63.78,11143.0,58.202,58.2568,58.202,58.202,11143.0
2021-04-28 12:10:00,63.77,63.8,63.76,63.76,6304.0,58.1929,58.2203,58.1838,58.1838,6304.0
2021-04-28 12:15:00,63.76,63.77,63.67,63.71,13402.0,58.1838,58.1929,58.1017,58.1382,13402.0
2021-04-28 12:20:00,63.7,63.74,63.69,63.71,8207.0,58.129,58.1655,58.1199,58.1382,8207.0
2021-04-28 12:25:00,63.71,63.74,63.69,63.7,6844.0,58.1382,58.1655,58.1199,58.129,6844.0
2021-04-28 12:30:00,63.72,63.74,63.69,63.69,7956.0,58.1473,58.1655,58.1199,58.1199,7956.0
2021-04-28 12:35:00,63.68,63.7,63.66,63.66,8037.0,58.1108,58.129,58.0925,58.0925,8037.0
2021-04-28 12:40:00,63.65,63.67,63.59,63.6,10886.0,58.0834,58.1017,58.0287,58.0378,10886.0
2021-04-28 12:45:00,63.61,63.65,63.6,63.64,10584.0,58.0469,58.0834,58.0378,58.0743,10584.0
2021-04-28 12:50:00,63.64,63.66,63.61,63.62,6592.0,58.0743,58.0925,58.0469,58.056,6592.0
2021-04-28 12:55:00,63.62,63.66,63.61,63.66,10166.0,58.056,58.0925,58.0469,58.0925,10166.0
2021-04-28 13:00:00,63.66,63.67,63.63,63.65,7989.0,58.0925,58.1017,58.0652,58.0834,7989.0
2021-04-28 13:05:00,63.64,63.64,63.55,63.55,8350.0,58.0743,58.0743,57.9922,57.9922,8350.0
2021-04-28 13:10:00,63.57,63.58,63.54,63.57,6494.0,58.0104,58.0195,57.983,58.0104,6494.0
2021-04-28 13:15:00,63.56,63.62,63.56,63.62,8553.0,58.0013,58.056,58.0013,58.056,8553.0
2021-04-28 13:20:00,63.61,63.61,63.55,63.56,10186.0,58.0469,58.0469,57.9922,58.0013,10186.0
2021-04-28 13:25:00,63.56,63.59,63.55,63.56,17451.0,58.0013,58.0287,57.9922,58.0013,17451.0
2021-04-28 13:30:00,63.56,63.66,63.52,63.66,20771.0,58.0013,58.0925,57.9648,58.0925,20771.0
2021-04-28 13:35:00,63.65,63.68,63.63,63.64,10843.0,58.0834,58.1108,58.0652,58.0743,10843.0
2021-04-28 13:40:00,63.65,63.65,63.48,63.53,91152.0,58.0834,58.0834,57.9283,57.9739,91152.0
2021-04-28 13:45:00,63.52,63.54,63.35,63.36,52126.0,57.9648,57.983,57.8096,57.8188,52126.0
2021-04-28 13:50:00,63.36,63.4,63.29,63.34,46231.0,57.8188,57.8553,57.7549,57.8005,46231.0
2021-04-28 13:55:00,63.34,63.43,63.31,63.35,19648.0,57.8005,57.8826,57.7731,57.8096,19648.0
2021-04-28 14:00:00,63.36,63.46,63.3,63.36,58664.0,57.8188,57.91,57.764,57.8188,58664.0
2021-04-28 14:05:00,63.34,63.36,63.28,63.29,13950.0,57.8005,57.8188,57.7458,57.7549,13950.0
2021-04-28 14:10:00,63.29,63.39,63.28,63.39,20328.0,57.7549,57.8461,57.7458,57.8461,20328.0
2021-04-28 14:15:00,63.39,63.41,63.34,63.36,22217.0,57.8461,57.8644,57.8005,57.8188,22217.0
2021-04-28 14:20:00,63.36,63.39,63.35,63.37,22809.0,57.8188,57.8461,57.8096,57.8279,22809.0
2021-04-28 14:25:00,63.37,63.4,63.33,63.34,51413.0,57.8279,57.8553,57.7914,57.8005,51413.0
2021-04-28 14:30:00,63.35,63.36,63.25,63.36,16214.0,57.8096,57.8188,57.7184,57.8188,16214.0
2021-04-28 14:35:00,63.35,63.4,63.33,63.38,54720.0,57.8096,57.8553,57.7914,57.837,54720.0
2021-04-28 14:40:00,63.38,63.39,63.33,63.35,28872.0,57.837,57.8461,57.7914,57.8096,28872.0
2021-04-28 14:45:00,63.34,63.39,63.22,63.23,33508.0,57.8005,57.8461,57.691,57.7001,33508.0
2021-04-28 14:50:00,63.23,63.36,63.23,63.32,17816.0,57.7001,57.8188,57.7001,57.7823,17816.0
2021-04-28 14:55:00,63.31,63.33,63.26,63.31,28415.0,57.7731,57.7914,57.7275,57.7731,28415.0
2021-04-28 15:00:00,63.3,63.38,63.3,63.36,23964.0,57.764,57.837,57.764,57.8188,23964.0
2021-04-28 15:05:00,63.37,63.38,63.28,63.33,19583.0,57.8279,57.837,57.7458,57.7914,19583.0
2021-04-28 15:10:00,63.33,63.34,63.13,63.15,26007.0,57.7914,57.8005,57.6089,57.6271,26007.0
2021-04-28 15:15:00,63.17,63.21,63.09,63.14,42853.0,57.6454,57.6819,57.5724,57.618,42853.0
2021-04-28 15:20:00,63.13,63.14,62.97,62.99,103600.0,57.6089,57.618,57.4629,57.4811,103600.0
2021-04-28 15:25:00,62.98,63.13,62.97,63.12,40333.0,57.472,57.6089,57.4629,57.5998,40333.0
2021-04-28 15:30:00,63.12,63.16,63.09,63.12,31557.0,57.5998,57.6363,57.5724,57.5998,31557.0
2021-04-28 15:35:00,63.13,63.26,63.13,63.22,39944.0,57.6089,57.7275,57.6089,57.691,39944.0
2021-04-28 15:40:00,63.22,63.26,63.11,63.11,56199.0,57.691,57.7275,57.5906,57.5906,56199.0
2021-04-28 15:45:00,63.11,63.16,63.09,63.14,46175.0,57.5906,57.6363,57.5724,57.618,46175.0
2021-04-28 15:50:00,63.13,63.14,63.06,63.11,62456.0,57.6089,57.618,57.545,57.5906,62456.0
2021-04-28 15:55:00,63.11,63.19,63.05,63.09,172273.0,57.5906,57.6636,57.5359,57.5724,172273.0
2021-04-29 09:30:00,63.19,63.49,63.08,63.11,45019.0,57.6636,57.9374,57.5633,57.5906,45019.0
2021-04-29 09:35:00,63.15,63.29,63.06,63.23,20377.0,57.6271,57.7549,57.545,57.7001,20377.0
2021-04-29 09:40:00,63.23,63.27,63.05,63.1,26223.0,57.7001,57.7366,57.5359,57.5815,26223.0
2021-04-29 09:45:00,63.09,63.14,62.99,63.05,63440.0,57.5724,57.618,57.4811,57.5359,63440.0
2021-04-29 09:50:00,63.05,63.14,62.99,63.01,46974.0,57.5359,57.618,57.4811,57.4994,46974.0
2021-04-29 09:55:00,63.03,63.24,63.01,63.14,37055.0,57.5176,57.7093,57.4994,57.618,37055.0
2021-04-29 10:00:00,63.15,63.2,63.01,63.01,62645.0,57.6271,57.6728,57.4994,57.4994,62645.0
2021-04-29 10:05:00,63.01,63.09,62.99,63.01,44075.0,57.4994,57.5724,57.4811,57.4994,44075.0
2021-04-29 10:10:00,63.02,63.13,62.99,63.08,80800.0,57.5085,57.6089,57.4811,57.5633,80800.0
2021-04-29 10:15:00,63.08,63.12,62.86,63.01,96872.0,57.5633,57.5998,57.3625,57.4994,96872.0
2021-04-29 10:20:00,63.0,63.0,62.78,62.83,63861.0,57.4903,57.4903,57.2895,57.3351,63861.0
2021-04-29 10:25:00,62.84,62.84,62.74,62.8,60002.0,57.3442,57.3442,57.253,57.3077,60002.0
2021-04-29 10:30:00,62.8,62.84,62.52,62.58,68156.0,57.3077,57.3442,57.0522,57.107,68156.0
2021-04-29 10:35:00,62.59,62.62,62.52,62.6,60830.0,57.1161,57.1435,57.0522,57.1252,60830.0
2021-04-29 10:40:00,62.6,62.62,62.49,62.59,72354.0,57.1252,57.1435,57.0249,57.1161,72354.0
2021-04-29 10:45:00,62.6,62.77,62.58,62.74,30934.0,57.1252,57.2804,57.107,57.253,30934.0
2021-04-29 10:50:00,62.74,62.8,62.73,62.76,31075.0,57.253,57.3077,57.2439,57.2712,31075.0
2021-04-29 10:55:00,62.76,62.94,62.73,62.85,24095.0,57.2712,57.4355,57.2439,57.3534,24095.0
2021-04-29 11:00:00,62.86,63.02,62.85,62.97,20786.0,57.3625,57.5085,57.3534,57.4629,20786.0
2021-04-29 11:05:00,62.97,63.06,62.94,63.06,20232.0,57.4629,57.545,57.4355,57.545,20232.0
2021-04-29 11:10:00,63.05,63.11,62.98,62.99,36334.0,57.5359,57.5906,57.472,57.4811,36334.0
2021-04-29 11:15:00,62.99,63.03,62.98,63.01,28142.0,57.4811,57.5176,57.472,57.4994,28142.0
2021-04-29 11:20:00,63.0,63.1,62.98,63.08,29203.0,57.4903,57.5815,57.472,57.5633,29203.0
2021-04-29 11:25:00,63.08,63.23,63.07,63.19,52421.0,57.5633,57.7001,57.5541,57.6636,52421.0
2021-04-29 11:30:00,63.18,63.18,63.13,63.16,28778.0,57.6545,57.6545,57.6089,57.6363,28778.0
2021-04-29 11:35:00,63.15,63.16,63.08,63.1,24552.0,57.6271,57.6363,57.5633,57.5815,24552.0
2021-04-29 11:40:00,63.1,63.18,63.09,63.1,25683.0,57.5815,57.6545,57.5724,57.5815,25683.0
2021-04-29 11:45:00,63.09,63.1,63.05,63.09,24648.0,57.5724,57.5815,57.5359,57.5724,24648.0
2021-04-29 11:50:00,63.09,63.09,62.99,63.05,33202.0,57.5724,57.5724,57.4811,57.5359,33202.0
2021-04-29 11:55:00,63.03,63.15,63.0,63.01,51038.0,57.5176,57.6271,57.4903,57.4994,51038.0
2021-04-29 12:00:00,63.0,63.03,62.93,63.02,30431.0,57.4903,57.5176,57.4264,57.5085,30431.0
2021-04-29 12:05:00,63.01,63.03,62.93,62.98,26199.0,57.4994,57.5176,57.4264,57.472,26199.0
2021-04-29 12:10:00,62.98,62.99,62.89,62.93,23096.0,57.472,57.4811,57.3899,57.4264,23096.0
2021-04-29 12:15:00,62.93,62.97,62.88,62.93,32126.0,57.4264,57.4629,57.3807,57.4264,32126.0
2021-04-29 12:20:00,62.93,62.97,62.88,62.92,25647.0,57.4264,57.4629,57.3807,57.4173,25647.0
2021-04-29 12:25:00,62.92,62.94,62.82,62.89,22322.0,57.4173,57.4355,57.326,57.3899,22322.0
2021-04-29 12:30:00,62.88,62.99,62.88,62.96,22993.0,57.3807,57.4811,57.3807,57.4538,22993.0
2021-04-29 12:35:00,62.97,63.03,62.91,62.92,25159.0,57.4629,57.5176,57.4081,57.4173,25159.0
2021-04-29 12:40:00,62.94,62.96,62.93,62.94,41918.0,57.4355,57.4538,57.4264,57.4355,41918.0
2021-04-29 12:45:00,62.94,63.05,62.93,63.02,130886.0,57.4355,57.5359,57.4264,57.5085,130886.0
2021-04-29 12:50:00,63.02,63.05,62.97,63.03,41289.0,57.5085,57.5359,57.4629,57.5176,41289.0
2021-04-29 12:55:00,63.05,63.12,63.03,63.1,33595.0,57.5359,57.5998,57.5176,57.5815,33595.0
2021-04-29 13:00:00,63.09,63.09,62.91,62.94,21217.0,57.5724,57.5724,57.4081,57.4355,21217.0
2021-04-29 13:05:00,62.94,63.07,62.94,63.01,21531.0,57.4355,57.5541,57.4355,57.4994,21531.0
2021-04-29 13:10:00,63.02,63.03,63.0,63.02,17843.0,57.5085,57.5176,57.4903,57.5085,17843.0
2021-04-29 13:15:00,63.02,63.05,63.0,63.02,27839.0,57.5085,57.5359,57.4903,57.5085,27839.0
2021-04-29 13:20:00,63.0,63.04,62.99,63.03,20312.0,57.4903,57.5268,57.4811,57.5176,20312.0
2021-04-29 13:25:00,63.03,63.04,62.94,62.98,21379.0,57.5176,57.5268,57.4355,57.472,21379.0
2021-04-29 13:30:00,62.98,63.02,62.83,62.84,19541.0,57.472,57.5085,57.3351,57.3442,19541.0
2021-04-29 13:35:00,62.84,62.93,62.84,62.9,19587.0,57.3442,57.4264,57.3442,57.399,19587.0
2021-04-29 13:40:00,62.92,63.01,62.91,63.0,24026.0,57.4173,57.4994,57.4081,57.4903,24026.0
2021-04-29 13:45:00,62.99,63.04,62.94,63.0,26008.0,57.4811,57.5268,57.4355,57.4903,26008.0
2021-04-29 13:50:00,63.0,63.04,62.98,62.99,26710.0,57.4903,57.5268,57.472,57.4811,26710.0
2021-04-29 13:55:00,63.0,63.01,62.93,62.98,36807.0,57.4903,57.4994,57.4264,57.472,36807.0
2021-04-29 14:00:00,62.98,63.01,62.91,62.94,34429.0,57.472,57.4994,57.4081,57.4355,34429.0
2021-04-29 14:05:00,62.95,62.98,62.88,62.98,57955.0,57.4446,57.472,57.3807,57.472,57955.0
2021-04-29 14:10:00,62.97,63.01,62.9,62.95,32816.0,57.4629,57.4994,57.399,57.4446,32816.0
2021-04-29 14:15:00,62.95,63.03,62.94,63.01,37103.0,57.4446,57.5176,57.4355,57.4994,37103.0
2021-04-29 14:20:00,63.0,63.04,62.95,62.95,33486.0,57.4903,57.5268,57.4446,57.4446,33486.0
2021-04-29 14:25:00,62.95,62.99,62.9,62.98,26129.0,57.4446,57.4811,57.399,57.472,26129.0
2021-04-29 14:30:00,62.99,63.02,62.97,63.02,33687.0,57.4811,57.5085,57.4629,57.5085,33687.0
2021-04-29 14:35:00,63.02,63.05,63.01,63.02,30010.0,57.5085,57.5359,57.4994,57.5085,30010.0
2021-04-29 14:40:00,63.02,63.2,63.02,63.19,29176.0,57.5085,57.6728,57.5085,57.6636,29176.0
2021-04-29 14:45:00,63.2,63.28,63.12,63.13,32805.0,57.6728,57.7458,57.5998,57.6089,32805.0
2021-04-29 14:50:00,63.13,63.16,63.05,63.13,72903.0,57.6089,57.6363,57.5359,57.6089,72903.0
2021-04-29 14:55:00,63.14,63.16,63.02,63.09,26148.0,57.618,57.6363,57.5085,57.5724,26148.0
2021-04-29 15:00:00,63.09,63.17,63.08,63.12,48296.0,57.5724,57.6454,57.5633,57.5998,48296.0
2021-04-29 15:05:00,63.12,63.19,63.11,63.17,39307.0,57.5998,57.6636,57.5906,57.6454,39307.0
2021-04-29 15:10:00,63.18,63.21,63.13,63.14,53955.0,57.6545,57.6819,57.6089,57.618,53955.0
2021-04-29 15:15:00,63.14,63.16,63.09,63.16,48474.0,57.618,57.6363,57.5724,57.6363,48474.0
2021-04-29 15:20:00,63.15,63.15,62.99,63.0,61849.0,57.6271,57.6271,57.4811,57.4903,61849.0
2021-04-29 15:25:00,63.0,63.01,62.95,63.0,40660.0,57.4903,57.4994,57.4446,57.4903,40660.0
2021-04-29 15:30:00,63.0,63.03,62.99,63.02,94090.0,57.4903,57.5176,57.4811,57.5085,94090.0
2021-04-29 15:35:00,63.02,63.03,62.98,63.01,57203.0,57.5085,57.5176,57.472,57.4994,57203.0
2021-04-29 15:40:00,63.01,63.16,63.0,63.15,45063.0,57.4994,57.6363,57.4903,57.6271,45063.0
2021-04-29 15:45:00,63.15,63.34,63.14,63.29,62086.0,57.6271,57.8005,57.618,57.7549,62086.0
2021-04-29 15:50:00,63.3,63.35,63.25,63.35,119067.0,57.764,57.8096,57.7184,57.8096,119067.0
2021-04-29 15:55:00,63.35,63.38,63.12,63.29,257446.0,57.8096,57.837,57.5998,57.7549,257446.0
2021-04-30 09:30:00,61.05,62.06,60.11,61.06,381367.0,55.7108,56.6325,54.853,55.7199,381367.0
2021-04-30 09:35:00,60.94,61.36,60.52,60.77,103585.0,55.6104,55.9937,55.2271,55.4553,103585.0
2021-04-30 09:40:00,60.75,60.85,60.47,60.58,107292.0,55.437,55.5283,55.1815,55.2819,107292.0
2021-04-30 09:45:00,60.58,61.05,60.54,60.88,201245.0,55.2819,55.7108,55.2454,55.5557,201245.0
2021-04-30 09:50:00,60.9,61.16,60.86,61.13,99052.0,55.5739,55.8112,55.5374,55.7838,99052.0
2021-04-30 09:55:00,61.13,61.3,61.0,61.24,65896.0,55.7838,55.9389,55.6652,55.8842,65896.0
2021-04-30 10:00:00,61.24,61.57,61.24,61.38,207580.0,55.8842,56.1853,55.8842,56.0119,207580.0
2021-04-30 10:05:00,61.38,61.6,61.28,61.57,124623.0,56.0119,56.2127,55.9207,56.1853,124623.0
2021-04-30 10:10:00,61.56,61.95,61.55,61.95,201742.0,56.1762,56.5321,56.1671,56.5321,201742.0
2021-04-30 10:15:00,61.94,62.07,61.74,61.8,84547.0,56.523,56.6416,56.3404,56.3952,84547.0
2021-04-30 10:20:00,61.8,61.94,61.79,61.87,63790.0,56.3952,56.523,56.3861,56.4591,63790.0
2021-04-30 10:25:00,61.88,61.94,61.72,61.72,119900.0,56.4682,56.523,56.3222,56.3222,119900.0
2021-04-30 10:30:00,61.73,61.74,61.52,61.55,136475.0,56.3313,56.3404,56.1397,56.1671,136475.0
2021-04-30 10:35:00,61.55,61.71,61.53,61.71,44375.0,56.1671,56.3131,56.1488,56.3131,44375.0
2021-04-30 10:40:00,61.71,61.72,61.57,61.57,49627.0,56.3131,56.3222,56.1853,56.1853,49627.0
2021-04-30 10:45:00,61.55,61.63,61.52,61.55,46708.0,56.1671,56.2401,56.1397,56.1671,46708.0
2021-04-30 10:50:00,61.54,61.72,61.43,61.66,85987.0,56.1579,56.3222,56.0576,56.2674,85987.0
2021-04-30 10:55:00,61.67,61.72,61.63,61.66,41216.0,56.2766,56.3222,56.2401,56.2674,41216.0
2021-04-30 11:00:00,61.65,61.65,61.35,61.48,45048.0,56.2583,56.2583,55.9846,56.1032,45048.0
2021-04-30 11:05:00,61.5,61.64,61.45,61.61,64784.0,56.1214,56.2492,56.0758,56.2218,64784.0
2021-04-30 11:10:00,61.62,61.62,61.51,61.54,26186.0,56.2309,56.2309,56.1306,56.1579,26186.0
2021-04-30 11:15:00,61.54,61.63,61.53,61.61,47312.0,56.1579,56.2401,56.1488,56.2218,47312.0
2021-04-30 11:20:00,61.62,61.73,61.56,61.57,129772.0,56.2309,56.3313,56.1762,56.1853,129772.0
2021-04-30 11:25:00,61.57,61.61,61.51,61.54,38578.0,56.1853,56.2218,56.1306,56.1579,38578.0
2021-04-30 11:30:00,61.54,61.56,61.44,61.53,22102.0,56.1579,56.1762,56.0667,56.1488,22102.0
2021-04-30 11:35:00,61.54,61.56,61.45,61.45,17682.0,56.1579,56.1762,56.0758,56.0758,17682.0
2021-04-30 11:40:00,61.45,61.46,61.32,61.38,27232.0,56.0758,56.0849,55.9572,56.0119,27232.0
2021-04-30 11:45:00,61.38,61.47,61.29,61.47,37864.0,56.0119,56.0941,55.9298,56.0941,37864.0
2021-04-30 11:50:00,61.48,61.51,61.37,61.42,35361.0,56.1032,56.1306,56.0028,56.0484,35361.0
2021-04-30 11:55:00,61.44,61.53,61.44,61.45,114852.0,56.0667,56.1488,56.0667,56.0758,114852.0
2021-04-30 12:00:00,61.45,61.48,61.38,61.46,21669.0,56.0758,56.1032,56.0119,56.0849,21669.0
2021-04-30 12:05:00,61.46,61.51,61.45,61.49,17280.0,56.0849,56.1306,56.0758,56.1123,17280.0
2021-04-30 12:10:00,61.48,61.62,61.46,61.61,133080.0,56.1032,56.2309,56.0849,56.2218,133080.0
2021-04-30 12:15:00,61.59,61.74,61.58,61.68,88635.0,56.2036,56.3404,56.1944,56.2857,88635.0
2021-04-30 12:20:00,61.67,61.72,61.63,61.67,19700.0,56.2766,56.3222,56.2401,56.2766,19700.0
2021-04-30 12:25:00,61.68,61.8,61.65,61.78,32827.0,56.2857,56.3952,56.2583,56.377,32827.0
2021-04-30 12:30:00,61.78,61.9,61.78,61.85,29085.0,56.377,56.4865,56.377,56.4408,29085.0
2021-04-30 12:35:00,61.86,61.88,61.82,61.85,18771.0,56.45,56.4682,56.4135,56.4408,18771.0
2021-04-30 12:40:00,61.84,61.87,61.8,61.83,21236.0,56.4317,56.4591,56.3952,56.4226,21236.0
2021-04-30 12:45:00,61.83,61.85,61.81,61.85,24586.0,56.4226,56.4408,56.4043,56.4408,24586.0
2021-04-30 12:50:00,61.85,61.85,61.72,61.74,37064.0,56.4408,56.4408,56.3222,56.3404,37064.0
2021-04-30 12:55:00,61.74,61.78,61.69,61.74,22933.0,56.3404,56.377,56.2948,56.3404,22933.0
2021-04-30 13:00:00,61.75,61.75,61.61,61.66,26398.0,56.3496,56.3496,56.2218,56.2674,26398.0
2021-04-30 13:05:00,61.64,61.74,61.63,61.69,37056.0,56.2492,56.3404,56.2401,56.2948,37056.0
2021-04-30 13:10:00,61.68,61.73,61.67,61.71,12024.0,56.2857,56.3313,56.2766,56.3131,12024.0
2021-04-30 13:15:00,61.72,61.73,61.64,61.68,41020.0,56.3222,56.3313,56.2492,56.2857,41020.0
2021-04-30 13:20:00,61.68,61.8,61.67,61.78,91391.0,56.2857,56.3952,56.2766,56.377,91391.0
2021-04-30 13:25:00,61.77,61.79,61.67,61.75,134820.0,56.3678,56.3861,56.2766,56.3496,134820.0
2021-04-30 13:30:00,61.76,61.77,61.71,61.74,57381.0,56.3587,56.3678,56.3131,56.3404,57381.0
2021-04-30 13:35:00,61.75,61.76,61.66,61.66,45101.0,56.3496,56.3587,56.2674,56.2674,45101.0
2021-04-30 13:40:00,61.66,61.84,61.64,61.84,83160.0,56.2674,56.4317,56.2492,56.4317,83160.0
2021-04-30 13:45:00,61.84,61.85,61.78,61.85,27784.0,56.4317,56.4408,56.377,56.4408,27784.0
2021-04-30 13:50:00,61.85,61.85,61.7,61.72,81166.0,56.4408,56.4408,56.3039,56.3222,81166.0
2021-04-30 13:55:00,61.72,61.72,61.55,61.62,29913.0,56.3222,56.3222,56.1671,56.2309,29913.0
2021-04-30 14:00:00,61.62,61.65,61.57,61.61,31453.0,56.2309,56.2583,56.1853,56.2218,31453.0
2021-04-30 14:05:00,61.62,61.65,61.6,61.64,52615.0,56.2309,56.2583,56.2127,56.2492,52615.0
2021-04-30 14:10:00,61.63,61.67,61.6,61.62,81248.0,56.2401,56.2766,56.2127,56.2309,81248.0
2021-04-30 14:15:00,61.62,61.63,61.59,61.63,35124.0,56.2309,56.2401,56.2036,56.2401,35124.0
2021-04-30 14:20:00,61.63,61.7,61.49,61.53,100682.0,56.2401,56.3039,56.1123,56.1488,100682.0
2021-04-30 14:25:00,61.52,61.55,61.48,61.51,47476.0,56.1397,56.1671,56.1032,56.1306,47476.0
2021-04-30 14:30:00,61.51,61.51,61.47,61.51,29765.0,56.1306,56.1306,56.0941,56.1306,29765.0
2021-04-30 14:35:00,61.5,61.52,61.45,61.49,31049.0,56.1214,56.1397,56.0758,56.1123,31049.0
2021-04-30 14:40:00,61.48,61.56,61.48,61.53,101895.0,56.1032,56.1762,56.1032,56.1488,101895.0
2021-04-30 14:45:00,61.54,61.54,61.44,61.45,57008.0,56.1579,56.1579,56.0667,56.0758,57008.0
2021-04-30 14:50:00,61.44,61.48,61.4,61.46,22425.0,56.0667,56.1032,56.0302,56.0849,22425.0
2021-04-30 14:55:00,61.46,61.54,61.46,61.51,268918.0,56.0849,56.1579,56.0849,56.1306,268918.0
2021-04-30 15:00:00,61.51,61.52,61.29,61.29,55848.0,56.1306,56.1397,55.9298,55.9298,55848.0
2021-04-30 15:05:00,61.29,61.47,61.24,61.47,91716.0,55.9298,56.0941,55.8842,56.0941,91716.0
2021-04-30 15:10:00,61.46,61.69,61.46,61.69,105874.0,56.0849,56.2948,56.0849,56.2948,105874.0
2021-04-30 15:15:00,61.68,61.69,61.58,61.66,57176.0,56.2857,56.2948,56.1944,56.2674,57176.0
2021-04-30 15:20:00,61.65,61.92,61.65,61.91,80860.0,56.2583,56.5047,56.2583,56.4956,80860.0
2021-04-30 15:25:00,61.92,62.15,61.9,62.1,89684.0,56.5047,56.7146,56.4865,56.669,89684.0
2021-04-30 15:30:00,62.1,62.12,62.04,62.1,106974.0,56.669,56.6872,56.6142,56.669,106974.0
2021-04-30 15:35:00,62.09,62.22,62.08,62.14,92712.0,56.6598,56.7785,56.6507,56.7055,92712.0
2021-04-30 15:40:00,62.13,62.13,61.99,62.01,91413.0,56.6963,56.6963,56.5686,56.5868,91413.0
2021-04-30 15:45:00,62.01,62.31,61.99,62.29,152577.0,56.5868,56.8606,56.5686,56.8423,152577.0
2021-04-30 15:50:00,62.27,62.3,62.2,62.28,269649.0,56.8241,56.8515,56.7602,56.8332,269649.0
2021-04-30 15:55:00,62.28,62.54,62.27,62.29,649013.0,56.8332,57.0705,56.8241,56.8423,649013.0
2021-05-03 09:30:00,62.97,62.99,62.72,62.73,109141.0,57.4629,57.4811,57.2347,57.2439,109141.0
2021-05-03 09:35:00,62.73,62.76,62.47,62.54,65207.0,57.2439,57.2712,57.0066,57.0705,65207.0
2021-05-03 09:40:00,62.45,62.81,62.45,62.79,17823.0,56.9884,57.3169,56.9884,57.2986,17823.0
2021-05-03 09:45:00,62.82,62.91,62.73,62.9,24541.0,57.326,57.4081,57.2439,57.399,24541.0
2021-05-03 09:50:00,62.92,63.0,62.86,62.98,23906.0,57.4173,57.4903,57.3625,57.472,23906.0
2021-05-03 09:55:00,63.0,63.12,62.99,63.09,45245.0,57.4903,57.5998,57.4811,57.5724,45245.0
2021-05-03 10:00:00,63.06,63.1,62.76,62.81,59660.0,57.545,57.5815,57.2712,57.3169,59660.0
2021-05-03 10:05:00,62.82,62.83,62.59,62.62,48099.0,57.326,57.3351,57.1161,57.1435,48099.0
2021-05-03 10:10:00,62.63,62.64,62.5,62.54,37640.0,57.1526,57.1617,57.034,57.0705,37640.0
2021-05-03 10:15:00,62.53,62.6,62.37,62.38,27302.0,57.0614,57.1252,56.9154,56.9245,27302.0
2021-05-03 10:20:00,62.39,62.58,62.36,62.57,26365.0,56.9336,57.107,56.9062,57.0979,26365.0
2021-05-03 10:25:00,62.56,62.72,62.55,62.59,39655.0,57.0887,57.2347,57.0796,57.1161,39655.0
2021-05-03 10:30:00,62.61,62.67,62.55,62.64,31355.0,57.1344,57.1891,57.0796,57.1617,31355.0
2021-05-03 10:35:00,62.64,62.74,62.59,62.62,28591.0,57.1617,57.253,57.1161,57.1435,28591.0
2021-05-03 10:40:00,62.63,62.83,62.63,62.81,25128.0,57.1526,57.3351,57.1526,57.3169,25128.0
2021-05-03 10:45:00,62.8,62.96,62.78,62.91,33731.0,57.3077,57.4538,57.2895,57.4081,33731.0
2021-05-03 10:50:00,62.91,63.02,62.87,63.02,27775.0,57.4081,57.5085,57.3716,57.5085,27775.0
2021-05-03 10:55:00,63.02,63.09,62.93,63.06,36383.0,57.5085,57.5724,57.4264,57.545,36383.0
2021-05-03 11:00:00,63.06,63.14,62.97,62.98,31023.0,57.545,57.618,57.4629,57.472,31023.0
2021-05-03 11:05:00,62.98,63.13,62.97,63.13,68761.0,57.472,57.6089,57.4629,57.6089,68761.0
2021-05-03 11:10:00,63.14,63.29,63.08,63.29,33750.0,57.618,57.7549,57.5633,57.7549,33750.0
2021-05-03 11:15:00,63.28,63.29,63.22,63.25,25873.0,57.7458,57.7549,57.691,57.7184,25873.0
2021-05-03 11:20:00,63.26,63.28,63.21,63.28,35990.0,57.7275,57.7458,57.6819,57.7458,35990.0
2021-05-03 11:25:00,63.3,63.33,63.2,63.22,37871.0,57.764,57.7914,57.6728,57.691,37871.0
2021-05-03 11:30:00,63.24,63.31,63.22,63.26,22834.0,57.7093,57.7731,57.691,57.7275,22834.0
2021-05-03 11:35:00,63.24,63.3,63.19,63.29,24192.0,57.7093,57.764,57.6636,57.7549,24192.0
2021-05-03 11:40:00,63.3,63.38,63.28,63.37,17895.0,57.764,57.837,57.7458,57.8279,17895.0
2021-05-03 11:45:00,63.4,63.44,63.37,63.42,22789.0,57.8553,57.8918,57.8279,57.8735,22789.0
2021-05-03 11:50:00,63.43,63.48,63.38,63.45,30512.0,57.8826,57.9283,57.837,57.9009,30512.0
2021-05-03 11:55:00,63.45,63.51,63.44,63.5,25627.0,57.9009,57.9557,57.8918,57.9465,25627.0
2021-05-03 12:00:00,63.51,63.56,63.45,63.49,23587.0,57.9557,58.0013,57.9009,57.9374,23587.0
2021-05-03 12:05:00,63.49,63.55,63.47,63.49,40823.0,57.9374,57.9922,57.9192,57.9374,40823.0
2021-05-03 12:10:00,63.48,63.55,63.45,63.55,21572.0,57.9283,57.9922,57.9009,57.9922,21572.0
2021-05-03 12:15:00,63.54,63.59,63.48,63.55,24954.0,57.983,58.0287,57.9283,57.9922,24954.0
2021-05-03 12:20:00,63.55,63.59,63.53,63.58,21378.0,57.9922,58.0287,57.9739,58.0195,21378.0
2021-05-03 12:25:00,63.58,63.67,63.56,63.67,28299.0,58.0195,58.1017,58.0013,58.1017,28299.0
2021-05-03 12:30:00,63.67,63.67,63.5,63.51,29400.0,58.1017,58.1017,57.9465,57.9557,29400.0
2021-05-03 12:35:00,63.5,63.58,63.45,63.57,20628.0,57.9465,58.0195,57.9009,58.0104,20628.0
2021-05-03 12:40:00,63.56,63.57,63.5,63.54,32431.0,58.0013,58.0104,57.9465,57.983,32431.0
2021-05-03 12:45:00,63.54,63.63,63.52,63.6,29711.0,57.983,58.0652,57.9648,58.0378,29711.0
2021-05-03 12:50:00,63.61,63.61,63.53,63.59,16944.0,58.0469,58.0469,57.9739,58.0287,16944.0
2021-05-03 12:55:00,63.59,63.71,63.58,63.7,25444.0,58.0287,58.1382,58.0195,58.129,25444.0
2021-05-03 13:00:00,63.7,63.76,63.7,63.71,36209.0,58.129,58.1838,58.129,58.1382,36209.0
2021-05-03 13:05:00,63.7,63.7,63.61,63.64,25955.0,58.129,58.129,58.0469,58.0743,25955.0
2021-05-03 13:10:00,63.65,63.69,63.62,63.63,24956.0,58.0834,58.1199,58.056,58.0652,24956.0
2021-05-03 13:15:00,63.63,63.7,63.62,63.69,27612.0,58.0652,58.129,58.056,58.1199,27612.0
2021-05-03 13:20:00,63.7,63.75,63.67,63.69,17613.0,58.129,58.1747,58.1017,58.1199,17613.0
2021-05-03 13:25:00,63.7,63.78,63.69,63.76,21460.0,58.129,58.202,58.1199,58.1838,21460.0
2021-05-03 13:30:00,63.75,63.77,63.67,63.74,26578.0,58.1747,58.1929,58.1017,58.1655,26578.0
2021-05-03 13:35:00,63.73,63.73,63.65,63.7,24832.0,58.1564,58.1564,58.0834,58.129,24832.0
2021-05-03 13:40:00,63.71,63.75,63.68,63.74,19624.0,58.1382,58.1747,58.1108,58.1655,19624.0
2021-05-03 13:45:00,63.75,63.81,63.74,63.76,38164.0,58.1747,58.2294,58.1655,58.1838,38164.0
2021-05-03 13:50:00,63.76,63.88,63.76,63.85,27499.0,58.1838,58.2933,58.1838,58.2659,27499.0
2021-05-03 13:55:00,63.86,63.99,63.86,63.93,31205.0,58.275,58.3937,58.275,58.3389,31205.0
2021-05-03 14:00:00,63.93,63.99,63.9,63.92,29166.0,58.3389,58.3937,58.3115,58.3298,29166.0
2021-05-03 14:05:00,63.91,63.92,63.83,63.88,26997.0,58.3207,58.3298,58.2477,58.2933,26997.0
2021-05-03 14:10:00,63.88,63.88,63.84,63.88,22452.0,58.2933,58.2933,58.2568,58.2933,22452.0
2021-05-03 14:15:00,63.89,63.89,63.82,63.89,17475.0,58.3024,58.3024,58.2385,58.3024,17475.0
2021-05-03 14:20:00,63.9,63.91,63.83,63.86,30211.0,58.3115,58.3207,58.2477,58.275,30211.0
2021-05-03 14:25:00,63.86,63.92,63.86,63.92,22937.0,58.275,58.3298,58.275,58.3298,22937.0
2021-05-03 14:30:00,63.92,64.0,63.91,63.99,36352.0,58.3298,58.4028,58.3207,58.3937,36352.0
2021-05-03 14:35:00,63.98,64.02,63.95,64.0,25191.0,58.3845,58.421,58.3572,58.4028,25191.0
2021-05-03 14:40:00,63.99,64.05,63.95,64.03,20939.0,58.3937,58.4484,58.3572,58.4302,20939.0
2021-05-03 14:45:00,64.05,64.05,63.99,64.03,21893.0,58.4484,58.4484,58.3937,58.4302,21893.0
2021-05-03 14:50:00,64.04,64.09,64.01,64.08,32763.0,58.4393,58.4849,58.4119,58.4758,32763.0
2021-05-03 14:55:00,64.08,64.09,64.0,64.01,28711.0,58.4758,58.4849,58.4028,58.4119,28711.0
2021-05-03 15:00:00,64.01,64.03,63.95,63.96,37494.0,58.4119,58.4302,58.3572,58.3663,37494.0
2021-05-03 15:05:00,63.97,63.99,63.92,63.96,25940.0,58.3754,58.3937,58.3298,58.3663,25940.0
2021-05-03 15:10:00,63.96,63.97,63.93,63.96,23263.0,58.3663,58.3754,58.3389,58.3663,23263.0
2021-05-03 15:15:00,63.96,63.97,63.89,63.91,40307.0,58.3663,58.3754,58.3024,58.3207,40307.0
2021-05-03 15:20:00,63.91,63.96,63.9,63.92,22526.0,58.3207,58.3663,58.3115,58.3298,22526.0
2021-05-03 15:25:00,63.92,63.96,63.88,63.96,32295.0,58.3298,58.3663,58.2933,58.3663,32295.0
2021-05-03 15:30:00,63.96,63.97,63.89,63.9,64870.0,58.3663,58.3754,58.3024,58.3115,64870.0
2021-05-03 15:35:00,63.89,63.91,63.81,63.83,75742.0,58.3024,58.3207,58.2294,58.2477,75742.0
2021-05-03 15:40:00,63.83,63.91,63.8,63.86,73630.0,58.2477,58.3207,58.2203,58.275,73630.0
2021-05-03 15:45:00,63.86,63.89,63.84,63.88,94904.0,58.275,58.3024,58.2568,58.2933,94904.0
2021-05-03 15:50:00,63.88,63.89,63.77,63.79,199983.0,58.2933,58.3024,58.1929,58.2112,199983.0
2021-05-03 15:55:00,63.79,63.93,63.74,63.91,468336.0,58.2112,58.3389,58.1655,58.3207,468336.0
2021-05-04 09:30:00,63.6,64.11,63.6,64.09,191494.0,58.0378,58.5032,58.0378,58.4849,191494.0
2021-05-04 09:35:00,64.13,64.24,63.98,64.23,78872.0,58.5214,58.6218,58.3845,58.6127,78872.0
2021-05-04 09:40:00,64.22,64.31,64.0,64.15,61240.0,58.6036,58.6857,58.4028,58.5397,61240.0
2021-05-04 09:45:00,64.17,64.19,63.9,63.93,48170.0,58.5579,58.5762,58.3115,58.3389,48170.0
2021-05-04 09:50:00,63.91,63.91,63.66,63.77,67031.0,58.3207,58.3207,58.0925,58.1929,67031.0
2021-05-04 09:55:00,63.77,63.86,63.65,63.66,101022.0,58.1929,58.275,58.0834,58.0925,101022.0
2021-05-04 10:00:00,63.67,63.69,63.48,63.59,94786.0,58.1017,58.1199,57.9283,58.0287,94786.0
2021-05-04 10:05:00,63.58,63.69,63.52,63.64,91532.0,58.0195,58.1199,57.9648,58.0743,91532.0
2021-05-04 10:10:00,63.64,63.7,63.57,63.62,81853.0,58.0743,58.129,58.0104,58.056,81853.0
2021-05-04 10:15:00,63.62,63.69,63.49,63.6,63345.0,58.056,58.1199,57.9374,58.0378,63345.0
2021-05-04 10:20:00,63.61,63.66,63.53,63.54,78548.0,58.0469,58.0925,57.9739,57.983,78548.0
2021-05-04 10:25:00,63.54,63.66,63.54,63.63,47464.0,57.983,58.0925,57.983,58.0652,47464.0
2021-05-04 10:30:00,63.63,63.66,63.56,63.57,89207.0,58.0652,58.0925,58.0013,58.0104,89207.0
2021-05-04 10:35:00,63.57,63.87,63.54,63.84,53260.0,58.0104,58.2842,57.983,58.2568,53260.0
2021-05-04 10:40:00,63.85,63.87,63.72,63.84,39306.0,58.2659,58.2842,58.1473,58.2568,39306.0
2021-05-04 10:45:00,63.84,63.86,63.73,63.73,23204.0,58.2568,58.275,58.1564,58.1564,23204.0
2021-05-04 10:50:00,63.72,63.82,63.67,63.82,39717.0,58.1473,58.2385,58.1017,58.2385,39717.0
2021-05-04 10:55:00,63.81,63.84,63.69,63.71,30928.0,58.2294,58.2568,58.1199,58.1382,30928.0
2021-05-04 11:00:00,63.71,63.75,63.61,63.63,29765.0,58.1382,58.1747,58.0469,58.0652,29765.0
2021-05-04 11:05:00,63.62,63.63,63.47,63.63,24100.0,58.056,58.0652,57.9192,58.0652,24100.0
2021-05-04 11:10:00,63.65,63.71,63.48,63.5,34567.0,58.0834,58.1382,57.9283,57.9465,34567.0
2021-05-04 11:15:00,63.47,63.48,63.36,63.44,26673.0,57.9192,57.9283,57.8188,57.8918,26673.0
2021-05-04 11:20:00,63.44,63.44,63.33,63.36,23721.0,57.8918,57.8918,57.7914,57.8188,23721.0
2021-05-04 11:25:00,63.37,63.51,63.36,63.5,23537.0,57.8279,57.9557,57.8188,57.9465,23537.0
2021-05-04 11:30:00,63.5,63.61,63.47,63.6,20540.0,57.9465,58.0469,57.9192,58.0378,20540.0
2021-05-04 11:35:00,63.6,63.65,63.53,63.62,20909.0,58.0378,58.0834,57.9739,58.056,20909.0
2021-05-04 11:40:00,63.62,63.65,63.56,63.65,18835.0,58.056,58.0834,58.0013,58.0834,18835.0
2021-05-04 11:45:00,63.65,63.65,63.55,63.57,23700.0,58.0834,58.0834,57.9922,58.0104,23700.0
2021-05-04 11:50:00,63.58,63.59,63.48,63.49,33991.0,58.0195,58.0287,57.9283,57.9374,33991.0
2021-05-04 11:55:00,63.5,63.54,63.44,63.53,33449.0,57.9465,57.983,57.8918,57.9739,33449.0
2021-05-04 12:00:00,63.52,63.67,63.52,63.66,24613.0,57.9648,58.1017,57.9648,58.0925,24613.0
2021-05-04 12:05:00,63.67,63.71,63.63,63.7,21378.0,58.1017,58.1382,58.0652,58.129,21378.0
2021-05-04 12:10:00,63.7,63.81,63.69,63.8,26609.0,58.129,58.2294,58.1199,58.2203,26609.0
2021-05-04 12:15:00,63.8,63.84,63.77,63.83,22410.0,58.2203,58.2568,58.1929,58.2477,22410.0
2021-05-04 12:20:00,63.83,63.86,63.79,63.8,122251.0,58.2477,58.275,58.2112,58.2203,122251.0
2021-05-04 12:25:00,63.8,63.82,63.75,63.78,18777.0,58.2203,58.2385,58.1747,58.202,18777.0
2021-05-04 12:30:00,63.77,63.8,63.68,63.68,49970.0,58.1929,58.2203,58.1108,58.1108,49970.0
2021-05-04 12:35:00,63.69,63.75,63.63,63.63,50282.0,58.1199,58.1747,58.0652,58.0652,50282.0
2021-05-04 12:40:00,63.63,63.65,63.58,63.64,22801.0,58.0652,58.0834,58.0195,58.0743,22801.0
2021-05-04 12:45:00,63.65,63.69,63.61,63.63,28268.0,58.0834,58.1199,58.0469,58.0652,28268.0
2021-05-04 12:50:00,63.63,63.66,63.58,63.6,25945.0,58.0652,58.0925,58.0195,58.0378,25945.0
2021-05-04 12:55:00,63.6,63.67,63.6,63.64,45471.0,58.0378,58.1017,58.0378,58.0743,45471.0
2021-05-04 13:00:00,63.64,63.73,63.62,63.7,40268.0,58.0743,58.1564,58.056,58.129,40268.0
2021-05-04 13:05:00,63.68,63.72,63.62,63.69,33597.0,58.1108,58.1473,58.056,58.1199,33597.0
2021-05-04 13:10:00,63.68,63.68,63.6,63.64,24867.0,58.1108,58.1108,58.0378,58.0743,24867.0
2021-05-04 13:15:00,63.65,63.68,63.61,63.64,24210.0,58.0834,58.1108,58.0469,58.0743,24210.0
2021-05-04 13:20:00,63.64,63.66,63.59,63.61,49481.0,58.0743,58.0925,58.0287,58.0469,49481.0
2021-05-04 13:25:00,63.61,63.66,63.57,63.58,31502.0,58.0469,58.0925,58.0104,58.0195,31502.0
2021-05-04 13:30:00,63.59,63.59,63.54,63.55,15215.0,58.0287,58.0287,57.983,57.9922,15215.0
2021-05-04 13:35:00,63.55,63.59,63.49,63.5,32409.0,57.9922,58.0287,57.9374,57.9465,32409.0
2021-05-04 13:40:00,63.51,63.53,63.45,63.5,24997.0,57.9557,57.9739,57.9009,57.9465,24997.0
2021-05-04 13:45:00,63.49,63.53,63.45,63.48,42006.0,57.9374,57.9739,57.9009,57.9283,42006.0
2021-05-04 13:50:00,63.49,63.5,63.47,63.48,19293.0,57.9374,57.9465,57.9192,57.9283,19293.0
2021-05-04 13:55:00,63.49,63.61,63.48,63.59,46678.0,57.9374,58.0469,57.9283,58.0287,46678.0
2021-05-04 14:00:00,63.59,63.6,63.48,63.6,48201.0,58.0287,58.0378,57.9283,58.0378,48201.0
2021-05-04 14:05:00,63.6,63.64,63.57,63.62,30571.0,58.0378,58.0743,58.0104,58.056,30571.0
2021-05-04 14:10:00,63.62,63.72,63.61,63.72,30271.0,58.056,58.1473,58.0469,58.1473,30271.0
2021-05-04 14:15:00,63.71,63.76,63.67,63.68,24931.0,58.1382,58.1838,58.1017,58.1108,24931.0
2021-05-04 14:20:00,63.68,63.69,63.53,63.58,38502.0,58.1108,58.1199,57.9739,58.0195,38502.0
2021-05-04 14:25:00,63.58,63.62,63.52,63.62,23213.0,58.0195,58.056,57.9648,58.056,23213.0
2021-05-04 14:30:00,63.62,63.62,63.56,63.61,28461.0,58.056,58.056,58.0013,58.0469,28461.0
2021-05-04 14:35:00,63.6,63.61,63.54,63.56,23476.0,58.0378,58.0469,57.983,58.0013,23476.0
2021-05-04 14:40:00,63.56,63.59,63.52,63.58,31802.0,58.0013,58.0287,57.9648,58.0195,31802.0
2021-05-04 14:45:00,63.58,63.64,63.56,63.58,31684.0,58.0195,58.0743,58.0013,58.0195,31684.0
2021-05-04 14:50:00,63.58,63.63,63.57,63.59,26517.0,58.0195,58.0652,58.0104,58.0287,26517.0
2021-05-04 14:55:00,63.6,63.62,63.54,63.55,41096.0,58.0378,58.056,57.983,57.9922,41096.0
2021-05-04 15:00:00,63.54,63.57,63.48,63.55,29580.0,57.983,58.0104,57.9283,57.9922,29580.0
2021-05-04 15:05:00,63.55,63.56,63.51,63.54,26936.0,57.9922,58.0013,57.9557,57.983,26936.0
2021-05-04 15:10:00,63.54,63.58,63.47,63.5,39782.0,57.983,58.0195,57.9192,57.9465,39782.0
2021-05-04 15:15:00,63.5,63.51,63.46,63.51,46601.0,57.9465,57.9557,57.91,57.9557,46601.0
2021-05-04 15:20:00,63.51,63.51,63.45,63.48,34446.0,57.9557,57.9557,57.9009,57.9283,34446.0
2021-05-04 15:25:00,63.48,63.5,63.38,63.47,87374.0,57.9283,57.9465,57.837,57.9192,87374.0
2021-05-04 15:30:00,63.47,63.52,63.44,63.51,80889.0,57.9192,57.9648,57.8918,57.9557,80889.0
2021-05-04 15:35:00,63.52,63.61,63.51,63.59,86260.0,57.9648,58.0469,57.9557,58.0287,86260.0
2021-05-04 15:40:00,63.58,63.58,63.48,63.5,58313.0,58.0195,58.0195,57.9283,57.9465,58313.0
2021-05-04 15:45:00,63.5,63.51,63.45,63.49,64377.0,57.9465,57.9557,57.9009,57.9374,64377.0
2021-05-04 15:50:00,63.51,63.62,63.5,63.62,126028.0,57.9557,58.056,57.9465,58.056,126028.0
2021-05-04 15:55:00,63.62,63.77,63.59,63.64,365631.0,58.056,58.1929,58.0287,58.0743,365631.0
2021-05-05 09:30:00,63.84,63.85,63.59,63.61,81946.0,58.2568,58.2659,58.0287,58.0469,81946.0
2021-05-05 09:35:00,63.6,63.77,63.52,63.77,50482.0,58.0378,58.1929,57.9648,58.1929,50482.0
2021-05-05 09:40:00,63.78,63.82,63.64,63.66,29491.0,58.202,58.2385,58.0743,58.0925,29491.0
2021-05-05 09:45:00,63.67,63.81,63.67,63.71,57577.0,58.1017,58.2294,58.1017,58.1382,57577.0
2021-05-05 09:50:00,63.7,63.8,63.69,63.69,30128.0,58.129,58.2203,58.1199,58.1199,30128.0
2021-05-05 09:55:00,63.7,63.79,63.61,63.66,34684.0,58.129,58.2112,58.0469,58.0925,34684.0
2021-05-05 10:00:00,63.67,63.68,63.26,63.26,47969.0,58.1017,58.1108,57.7275,57.7275,47969.0
2021-05-05 10:05:00,63.27,63.43,63.23,63.42,65048.0,57.7366,57.8826,57.7001,57.8735,65048.0
2021-05-05 10:10:00,63.42,63.53,63.39,63.52,34892.0,57.8735,57.9739,57.8461,57.9648,34892.0
2021-05-05 10:15:00,63.52,63.63,63.42,63.43,56633.0,57.9648,58.0652,57.8735,57.8826,56633.0
2021-05-05 10:20:00,63.42,63.48,63.26,63.26,40417.0,57.8735,57.9283,57.7275,57.7275,40417.0
2021-05-05 10:25:00,63.27,63.27,63.16,63.25,55975.0,57.7366,57.7366,57.6363,57.7184,55975.0
2021-05-05 10:30:00,63.25,63.39,63.18,63.39,31451.0,57.7184,57.8461,57.6545,57.8461,31451.0
2021-05-05 10:35:00,63.42,63.59,63.42,63.59,20376.0,57.8735,58.0287,57.8735,58.0287,20376.0
2021-05-05 10:40:00,63.6,63.66,63.53,63.66,20787.0,58.0378,58.0925,57.9739,58.0925,20787.0
2021-05-05 10:45:00,63.66,63.71,63.6,63.68,19754.0,58.0925,58.1382,58.0378,58.1108,19754.0
2021-05-05 10:50:00,63.68,63.8,63.68,63.8,20647.0,58.1108,58.2203,58.1108,58.2203,20647.0
2021-05-05 10:55:00,63.81,63.86,63.8,63.83,30666.0,58.2294,58.275,58.2203,58.2477,30666.0
2021-05-05 11:00:00,63.83,63.84,63.78,63.82,11240.0,58.2477,58.2568,58.202,58.2385,11240.0
2021-05-05 11:05:00,63.8,63.86,63.8,63.85,32051.0,58.2203,58.275,58.2203,58.2659,32051.0
2021-05-05 11:10:00,63.85,63.86,63.8,63.8,27837.0,58.2659,58.275,58.2203,58.2203,27837.0
2021-05-05 11:15:00,63.8,63.87,63.8,63.84,20213.0,58.2203,58.2842,58.2203,58.2568,20213.0
2021-05-05 11:20:00,63.83,63.99,63.82,63.96,48101.0,58.2477,58.3937,58.2385,58.3663,48101.0
2021-05-05 11:25:00,63.96,63.97,63.89,63.9,5895.0,58.3663,58.3754,58.3024,58.3115,5895.0
2021-05-05 11:30:00,63.89,63.9,63.83,63.89,28300.0,58.3024,58.3115,58.2477,58.3024,28300.0
2021-05-05 11:35:00,63.89,64.02,63.86,64.01,30861.0,58.3024,58.421,58.275,58.4119,30861.0
2021-05-05 11:40:00,64.02,64.03,63.97,63.98,26226.0,58.421,58.4302,58.3754,58.3845,26226.0
2021-05-05 11:45:00,63.97,64.01,63.94,64.0,31664.0,58.3754,58.4119,58.348,58.4028,31664.0
2021-05-05 11:50:00,64.0,64.1,63.99,64.08,33521.0,58.4028,58.4941,58.3937,58.4758,33521.0
2021-05-05 11:55:00,64.08,64.17,64.04,64.13,23561.0,58.4758,58.5579,58.4393,58.5214,23561.0
2021-05-05 12:00:00,64.13,64.24,64.13,64.24,22309.0,58.5214,58.6218,58.5214,58.6218,22309.0
2021-05-05 12:05:00,64.23,64.27,64.21,64.25,17134.0,58.6127,58.6492,58.5944,58.6309,17134.0
2021-05-05 12:10:00,64.28,64.28,64.22,64.22,14756.0,58.6583,58.6583,58.6036,58.6036,14756.0
2021-05-05 12:15:00,64.23,64.34,64.23,64.31,18916.0,58.6127,58.7131,58.6127,58.6857,18916.0
2021-05-05 12:20:00,64.31,64.35,64.29,64.35,12180.0,58.6857,58.7222,58.6674,58.7222,12180.0
2021-05-05 12:25:00,64.36,64.41,64.36,64.4,11612.0,58.7313,58.7769,58.7313,58.7678,11612.0
2021-05-05 12:30:00,64.41,64.47,64.39,64.45,20922.0,58.7769,58.8317,58.7587,58.8134,20922.0
2021-05-05 12:35:00,64.45,64.45,64.39,64.4,15034.0,58.8134,58.8134,58.7587,58.7678,15034.0
2021-05-05 12:40:00,64.4,64.41,64.34,64.39,12467.0,58.7678,58.7769,58.7131,58.7587,12467.0
2021-05-05 12:45:00,64.4,64.42,64.37,64.39,13533.0,58.7678,58.7861,58.7404,58.7587,13533.0
2021-05-05 12:50:00,64.39,64.4,64.33,64.35,17148.0,58.7587,58.7678,58.7039,58.7222,17148.0
2021-05-05 12:55:00,64.36,64.43,64.36,64.37,13125.0,58.7313,58.7952,58.7313,58.7404,13125.0
2021-05-05 13:00:00,64.37,64.52,64.37,64.45,23803.0,58.7404,58.8773,58.7404,58.8134,23803.0
2021-05-05 13:05:00,64.47,64.5,64.42,64.45,16394.0,58.8317,58.8591,58.7861,58.8134,16394.0
2021-05-05 13:10:00,64.45,64.47,64.41,64.47,16160.0,58.8134,58.8317,58.7769,58.8317,16160.0
2021-05-05 13:15:00,64.46,64.47,64.39,64.47,14801.0,58.8226,58.8317,58.7587,58.8317,14801.0
2021-05-05 13:20:00,64.48,64.51,64.44,64.51,17161.0,58.8408,58.8682,58.8043,58.8682,17161.0
2021-05-05 13:25:00,64.51,64.55,64.43,64.46,13029.0,58.8682,58.9047,58.7952,58.8226,13029.0
2021-05-05 13:30:00,64.46,64.51,64.41,64.47,17283.0,58.8226,58.8682,58.7769,58.8317,17283.0
2021-05-05 13:35:00,64.48,64.52,64.45,64.5,12031.0,58.8408,58.8773,58.8134,58.8591,12031.0
2021-05-05 13:40:00,64.48,64.5,64.43,64.43,13891.0,58.8408,58.8591,58.7952,58.7952,13891.0
2021-05-05 13:45:00,64.44,64.5,64.43,64.5,10844.0,58.8043,58.8591,58.7952,58.8591,10844.0
2021-05-05 13:50:00,64.5,64.52,64.49,64.52,13412.0,58.8591,58.8773,58.8499,58.8773,13412.0
2021-05-05 13:55:00,64.53,64.55,64.5,64.51,22988.0,58.8864,58.9047,58.8591,58.8682,22988.0
2021-05-05 14:00:00,64.52,64.53,64.46,64.48,21659.0,58.8773,58.8864,58.8226,58.8408,21659.0
2021-05-05 14:05:00,64.48,64.51,64.39,64.42,25396.0,58.8408,58.8682,58.7587,58.7861,25396.0
2021-05-05 14:10:00,64.41,64.52,64.4,64.52,26901.0,58.7769,58.8773,58.7678,58.8773,26901.0
2021-05-05 14:15:00,64.52,64.58,64.51,64.55,42469.0,58.8773,58.9321,58.8682,58.9047,42469.0
2021-05-05 14:20:00,64.54,64.54,64.48,64.53,26466.0,58.8956,58.8956,58.8408,58.8864,26466.0
2021-05-05 14:25:00,64.52,64.54,64.5,64.53,18655.0,58.8773,58.8956,58.8591,58.8864,18655.0
2021-05-05 14:30:00,64.53,64.59,64.53,64.56,28365.0,58.8864,58.9412,58.8864,58.9138,28365.0
2021-05-05 14:35:00,64.56,64.61,64.55,64.59,23316.0,58.9138,58.9595,58.9047,58.9412,23316.0
2021-05-05 14:40:00,64.58,64.67,64.55,64.63,34349.0,58.9321,59.0142,58.9047,58.9777,34349.0
2021-05-05 14:45:00,64.63,64.7,64.61,64.68,31492.0,58.9777,59.0416,58.9595,59.0233,31492.0
2021-05-05 14:50:00,64.67,64.68,64.63,64.63,24101.0,59.0142,59.0233,58.9777,58.9777,24101.0
2021-05-05 14:55:00,64.63,64.68,64.61,64.65,29868.0,58.9777,59.0233,58.9595,58.996,29868.0
2021-05-05 15:00:00,64.64,64.66,64.53,64.59,36438.0,58.9868,59.0051,58.8864,58.9412,36438.0
2021-05-05 15:05:00,64.59,64.62,64.5,64.51,20599.0,58.9412,58.9686,58.8591,58.8682,20599.0
2021-05-05 15:10:00,64.51,64.54,64.5,64.53,29462.0,58.8682,58.8956,58.8591,58.8864,29462.0
2021-05-05 15:15:00,64.52,64.52,64.45,64.46,31247.0,58.8773,58.8773,58.8134,58.8226,31247.0
2021-05-05 15:20:00,64.46,64.49,64.38,64.43,30282.0,58.8226,58.8499,58.7496,58.7952,30282.0
2021-05-05 15:25:00,64.43,64.46,64.4,64.46,34729.0,58.7952,58.8226,58.7678,58.8226,34729.0
2021-05-05 15:30:00,64.46,64.47,64.41,64.44,52971.0,58.8226,58.8317,58.7769,58.8043,52971.0
2021-05-05 15:35:00,64.44,64.52,64.44,64.47,68615.0,58.8043,58.8773,58.8043,58.8317,68615.0
2021-05-05 15:40:00,64.47,64.48,64.43,64.46,45309.0,58.8317,58.8408,58.7952,58.8226,45309.0
2021-05-05 15:45:00,64.47,64.54,64.42,64.43,59966.0,58.8317,58.8956,58.7861,58.7952,59966.0
2021-05-05 15:50:00,64.42,64.47,64.36,64.47,96732.0,58.7861,58.8317,58.7313,58.8317,96732.0
2021-05-05 15:55:00,64.46,64.51,64.38,64.47,176984.0,58.8226,58.8682,58.7496,58.8317,176984.0
2021-05-06 09:30:00,64.78,64.97,64.66,64.95,94286.0,59.1146,59.288,59.0051,59.2697,94286.0
2021-05-06 09:35:00,64.92,64.98,64.87,64.97,50121.0,59.2423,59.2971,59.1967,59.288,50121.0
2021-05-06 09:40:00,64.95,64.96,64.61,64.76,52246.0,59.2697,59.2788,58.9595,59.0963,52246.0
2021-05-06 09:45:00,64.73,64.9,64.73,64.85,54146.0,59.069,59.2241,59.069,59.1785,54146.0
2021-05-06 09:50:00,64.84,65.11,64.83,65.09,95908.0,59.1693,59.4157,59.1602,59.3975,95908.0
2021-05-06 09:55:00,65.09,65.18,65.03,65.12,129483.0,59.3975,59.4796,59.3427,59.4248,129483.0
2021-05-06 10:00:00,65.13,65.14,64.78,64.84,65937.0,59.434,59.4431,59.1146,59.1693,65937.0
2021-05-06 10:05:00,64.84,64.84,64.73,64.74,24253.0,59.1693,59.1693,59.069,59.0781,24253.0
2021-05-06 10:10:00,64.75,64.9,64.73,64.89,143978.0,59.0872,59.2241,59.069,59.215,143978.0
2021-05-06 10:15:00,64.91,64.96,64.79,64.84,42623.0,59.2332,59.2788,59.1237,59.1693,42623.0
2021-05-06 10:20:00,64.84,64.93,64.78,64.91,27220.0,59.1693,59.2515,59.1146,59.2332,27220.0
2021-05-06 10:25:00,64.92,65.02,64.89,64.98,32148.0,59.2423,59.3336,59.215,59.2971,32148.0
2021-05-06 10:30:00,64.98,65.01,64.86,64.91,41853.0,59.2971,59.3245,59.1876,59.2332,41853.0
2021-05-06 10:35:00,64.91,64.92,64.73,64.73,309661.0,59.2332,59.2423,59.069,59.069,309661.0
2021-05-06 10:40:00,64.75,64.77,64.64,64.75,46732.0,59.0872,59.1055,58.9868,59.0872,46732.0
2021-05-06 10:45:00,64.75,64.79,64.64,64.64,34231.0,59.0872,59.1237,58.9868,58.9868,34231.0
2021-05-06 10:50:00,64.65,64.73,64.65,64.73,144208.0,58.996,59.069,58.996,59.069,144208.0
2021-05-06 10:55:00,64.74,64.83,64.7,64.83,21996.0,59.0781,59.1602,59.0416,59.1602,21996.0
2021-05-06 11:00:00,64.82,64.83,64.66,64.68,31606.0,59.1511,59.1602,59.0051,59.0233,31606.0
2021-05-06 11:05:00,64.68,64.69,64.58,64.58,34855.0,59.0233,59.0325,58.9321,58.9321,34855.0
2021-05-06 11:10:00,64.59,64.67,64.57,64.67,22862.0,58.9412,59.0142,58.9229,59.0142,22862.0
2021-05-06 11:15:00,64.67,64.7,64.59,64.63,22679.0,59.0142,59.0416,58.9412,58.9777,22679.0
2021-05-06 11:20:00,64.63,64.75,64.63,64.75,26269.0,58.9777,59.0872,58.9777,59.0872,26269.0
2021-05-06 11:25:00,64.75,64.8,64.73,64.79,20443.0,59.0872,59.1328,59.069,59.1237,20443.0
2021-05-06 11:30:00,64.8,64.84,64.73,64.82,32311.0,59.1328,59.1693,59.069,59.1511,32311.0
2021-05-06 11:35:00,64.82,64.88,64.75,64.81,23516.0,59.1511,59.2058,59.0872,59.142,23516.0
2021-05-06 11:40:00,64.82,64.82,64.74,64.78,20763.0,59.1511,59.1511,59.0781,59.1146,20763.0
2021-05-06 11:45:00,64.78,64.82,64.75,64.8,12070.0,59.1146,59.1511,59.0872,59.1328,12070.0
2021-05-06 11:50:00,64.81,64.85,64.72,64.74,22757.0,59.142,59.1785,59.0598,59.0781,22757.0
2021-05-06 11:55:00,64.72,64.75,64.67,64.68,29301.0,59.0598,59.0872,59.0142,59.0233,29301.0
2021-05-06 12:00:00,64.69,64.7,64.6,64.64,60646.0,59.0325,59.0416,58.9503,58.9868,60646.0
2021-05-06 12:05:00,64.65,64.71,64.62,64.68,14703.0,58.996,59.0507,58.9686,59.0233,14703.0
2021-05-06 12:10:00,64.69,64.72,64.63,64.64,21909.0,59.0325,59.0598,58.9777,58.9868,21909.0
2021-05-06 12:15:00,64.65,64.68,64.62,64.67,22480.0,58.996,59.0233,58.9686,59.0142,22480.0
2021-05-06 12:20:00,64.66,64.73,64.65,64.7,26204.0,59.0051,59.069,58.996,59.0416,26204.0
2021-05-06 12:25:00,64.7,64.75,64.67,64.75,28022.0,59.0416,59.0872,59.0142,59.0872,28022.0
2021-05-06 12:30:00,64.75,64.75,64.64,64.64,18352.0,59.0872,59.0872,58.9868,58.9868,18352.0
2021-05-06 12:35:00,64.65,64.66,64.55,64.59,25876.0,58.996,59.0051,58.9047,58.9412,25876.0
2021-05-06 12:40:00,64.63,64.72,64.61,64.72,12090.0,58.9777,59.0598,58.9595,59.0598,12090.0
2021-05-06 12:45:00,64.71,64.71,64.65,64.65,21914.0,59.0507,59.0507,58.996,58.996,21914.0
2021-05-06 12:50:00,64.66,64.72,64.65,64.7,26961.0,59.0051,59.0598,58.996,59.0416,26961.0
2021-05-06 12:55:00,64.7,64.7,64.63,64.63,13171.0,59.0416,59.0416,58.9777,58.9777,13171.0
2021-05-06 13:00:00,64.64,64.71,64.64,64.71,8708.0,58.9868,59.0507,58.9868,59.0507,8708.0
2021-05-06 13:05:00,64.71,64.75,64.66,64.74,12141.0,59.0507,59.0872,59.0051,59.0781,12141.0
2021-05-06 13:10:00,64.75,64.75,64.68,64.7,24798.0,59.0872,59.0872,59.0233,59.0416,24798.0
2021-05-06 13:15:00,64.7,64.71,64.63,64.66,16684.0,59.0416,59.0507,58.9777,59.0051,16684.0
2021-05-06 13:20:00,64.66,64.69,64.62,64.62,15502.0,59.0051,59.0325,58.9686,58.9686,15502.0
2021-05-06 13:25:00,64.62,64.69,64.58,64.69,67785.0,58.9686,59.0325,58.9321,59.0325,67785.0
2021-05-06 13:30:00,64.69,64.71,64.6,64.61,21676.0,59.0325,59.0507,58.9503,58.9595,21676.0
2021-05-06 13:35:00,64.61,64.63,64.58,64.62,10269.0,58.9595,58.9777,58.9321,58.9686,10269.0
2021-05-06 13:40:00,64.64,64.66,64.59,64.64,13258.0,58.9868,59.0051,58.9412,58.9868,13258.0
2021-05-06 13:45:00,64.65,64.69,64.63,64.67,14895.0,58.996,59.0325,58.9777,59.0142,14895.0
2021-05-06 13:50:00,64.67,64.68,64.65,64.65,16037.0,59.0142,59.0233,58.996,58.996,16037.0
2021-05-06 13:55:00,64.66,64.69,64.64,64.67,15653.0,59.0051,59.0325,58.9868,59.0142,15653.0
2021-05-06 14:00:00,64.67,64.68,64.62,64.63,14597.0,59.0142,59.0233,58.9686,58.9777,14597.0
2021-05-06 14:05:00,64.63,64.7,64.63,64.7,89902.0,58.9777,59.0416,58.9777,59.0416,89902.0
2021-05-06 14:10:00,64.7,64.76,64.6,64.71,46284.0,59.0416,59.0963,58.9503,59.0507,46284.0
2021-05-06 14:15:00,64.71,64.74,64.67,64.69,15007.0,59.0507,59.0781,59.0142,59.0325,15007.0
2021-05-06 14:20:00,64.68,64.69,64.61,64.68,14487.0,59.0233,59.0325,58.9595,59.0233,14487.0
2021-05-06 14:25:00,64.68,64.71,64.66,64.67,21295.0,59.0233,59.0507,59.0051,59.0142,21295.0
2021-05-06 14:30:00,64.68,64.7,64.64,64.65,13461.0,59.0233,59.0416,58.9868,58.996,13461.0
2021-05-06 14:35:00,64.65,64.65,64.6,64.62,14040.0,58.996,58.996,58.9503,58.9686,14040.0
2021-05-06 14:40:00,64.62,64.66,64.6,64.63,12577.0,58.9686,59.0051,58.9503,58.9777,12577.0
2021-05-06 14:45:00,64.64,64.71,64.63,64.7,20727.0,58.9868,59.0507,58.9777,59.0416,20727.0
2021-05-06 14:50:00,64.7,64.76,64.69,64.75,14401.0,59.0416,59.0963,59.0325,59.0872,14401.0
2021-05-06 14:55:00,64.76,64.85,64.76,64.83,25117.0,59.0963,59.1785,59.0963,59.1602,25117.0
2021-05-06 15:00:00,64.84,64.85,64.79,64.8,17521.0,59.1693,59.1785,59.1237,59.1328,17521.0
2021-05-06 15:05:00,64.8,64.8,64.74,64.75,27111.0,59.1328,59.1328,59.0781,59.0872,27111.0
2021-05-06 15:10:00,64.75,64.78,64.73,64.76,25212.0,59.0872,59.1146,59.069,59.0963,25212.0
2021-05-06 15:15:00,64.76,64.79,64.7,64.76,53861.0,59.0963,59.1237,59.0416,59.0963,53861.0
2021-05-06 15:20:00,64.76,64.8,64.72,64.72,140629.0,59.0963,59.1328,59.0598,59.0598,140629.0
2021-05-06 15:25:00,64.72,64.84,64.71,64.79,35219.0,59.0598,59.1693,59.0507,59.1237,35219.0
2021-05-06 15:30:00,64.8,64.8,64.72,64.73,46069.0,59.1328,59.1328,59.0598,59.069,46069.0
2021-05-06 15:35:00,64.73,64.78,64.71,64.76,39677.0,59.069,59.1146,59.0507,59.0963,39677.0
2021-05-06 15:40:00,64.76,64.81,64.75,64.78,67226.0,59.0963,59.142,59.0872,59.1146,67226.0
2021-05-06 15:45:00,64.78,64.81,64.76,64.79,84564.0,59.1146,59.142,59.0963,59.1237,84564.0
2021-05-06 15:50:00,64.8,64.92,64.78,64.8,234318.0,59.1328,59.2423,59.1146,59.1328,234318.0
2021-05-06 15:55:00,64.79,64.88,64.78,64.86,380642.0,59.1237,59.2058,59.1146,59.1876,380642.0
2021-05-07 09:30:00,64.43,64.7,63.97,64.18,129287.0,58.7952,59.0416,58.3754,58.5671,129287.0
2021-05-07 09:35:00,64.15,64.25,63.89,63.97,46878.0,58.5397,58.6309,58.3024,58.3754,46878.0
2021-05-07 09:40:00,64.0,64.05,63.9,63.98,65196.0,58.4028,58.4484,58.3115,58.3845,65196.0
2021-05-07 09:45:00,63.99,64.16,63.95,63.99,73320.0,58.3937,58.5488,58.3572,58.3937,73320.0
2021-05-07 09:50:00,63.99,64.08,63.87,64.07,61422.0,58.3937,58.4758,58.2842,58.4667,61422.0
2021-05-07 09:55:00,64.05,64.06,63.91,63.95,83347.0,58.4484,58.4576,58.3207,58.3572,83347.0
2021-05-07 10:00:00,63.96,64.15,63.96,64.1,90353.0,58.3663,58.5397,58.3663,58.4941,90353.0
2021-05-07 10:05:00,64.1,64.35,64.1,64.34,49661.0,58.4941,58.7222,58.4941,58.7131,49661.0
2021-05-07 10:10:00,64.33,64.5,64.29,64.48,204381.0,58.7039,58.8591,58.6674,58.8408,204381.0
2021-05-07 10:15:00,64.48,64.51,64.4,64.42,40477.0,58.8408,58.8682,58.7678,58.7861,40477.0
2021-05-07 10:20:00,64.42,64.44,64.36,64.42,35376.0,58.7861,58.8043,58.7313,58.7861,35376.0
2021-05-07 10:25:00,64.42,64.53,64.38,64.47,36520.0,58.7861,58.8864,58.7496,58.8317,36520.0
2021-05-07 10:30:00,64.47,64.61,64.47,64.59,53435.0,58.8317,58.9595,58.8317,58.9412,53435.0
2021-05-07 10:35:00,64.59,64.61,64.43,64.5,60281.0,58.9412,58.9595,58.7952,58.8591,60281.0
2021-05-07 10:40:00,64.5,64.52,64.48,64.5,144709.0,58.8591,58.8773,58.8408,58.8591,144709.0
2021-05-07 10:45:00,64.5,64.53,64.46,64.51,47448.0,58.8591,58.8864,58.8226,58.8682,47448.0
2021-05-07 10:50:00,64.51,64.64,64.51,64.59,50266.0,58.8682,58.9868,58.8682,58.9412,50266.0
2021-05-07 10:55:00,64.59,64.59,64.49,64.54,50943.0,58.9412,58.9412,58.8499,58.8956,50943.0
2021-05-07 11:00:00,64.55,64.72,64.55,64.72,61757.0,58.9047,59.0598,58.9047,59.0598,61757.0
2021-05-07 11:05:00,64.72,64.72,64.62,64.64,33244.0,59.0598,59.0598,58.9686,58.9868,33244.0
2021-05-07 11:10:00,64.63,64.69,64.59,64.64,71712.0,58.9777,59.0325,58.9412,58.9868,71712.0
2021-05-07 11:15:00,64.63,64.65,64.5,64.52,33809.0,58.9777,58.996,58.8591,58.8773,33809.0
2021-05-07 11:20:00,64.52,64.56,64.5,64.56,125948.0,58.8773,58.9138,58.8591,58.9138,125948.0
2021-05-07 11:25:00,64.56,64.6,64.53,64.56,23627.0,58.9138,58.9503,58.8864,58.9138,23627.0
2021-05-07 11:30:00,64.56,64.62,64.53,64.61,26078.0,58.9138,58.9686,58.8864,58.9595,26078.0
2021-05-07 11:35:00,64.61,64.63,64.57,64.6,17996.0,58.9595,58.9777,58.9229,58.9503,17996.0
2021-05-07 11:40:00,64.6,64.74,64.59,64.73,23589.0,58.9503,59.0781,58.9412,59.069,23589.0
2021-05-07 11:45:00,64.73,64.74,64.61,64.67,13104.0,59.069,59.0781,58.9595,59.0142,13104.0
2021-05-07 11:50:00,64.69,64.8,64.66,64.78,18038.0,59.0325,59.1328,59.0051,59.1146,18038.0
2021-05-07 11:55:00,64.78,64.85,64.75,64.78,127572.0,59.1146,59.1785,59.0872,59.1146,127572.0
2021-05-07 12:00:00,64.78,64.85,64.77,64.84,27321.0,59.1146,59.1785,59.1055,59.1693,27321.0
2021-05-07 12:05:00,64.85,64.9,64.81,64.85,38331.0,59.1785,59.2241,59.142,59.1785,38331.0
2021-05-07 12:10:00,64.86,64.88,64.82,64.87,37322.0,59.1876,59.2058,59.1511,59.1967,37322.0
2021-05-07 12:15:00,64.87,64.89,64.84,64.88,27978.0,59.1967,59.215,59.1693,59.2058,27978.0
2021-05-07 12:20:00,64.88,65.02,64.87,65.0,65251.0,59.2058,59.3336,59.1967,59.3153,65251.0
2021-05-07 12:25:00,65.01,65.01,64.96,65.0,34102.0,59.3245,59.3245,59.2788,59.3153,34102.0
2021-05-07 12:30:00,65.0,65.05,64.98,65.03,17445.0,59.3153,59.361,59.2971,59.3427,17445.0
2021-05-07 12:35:00,65.03,65.07,64.99,65.0,123368.0,59.3427,59.3792,59.3062,59.3153,123368.0
2021-05-07 12:40:00,65.0,65.0,64.93,64.98,25728.0,59.3153,59.3153,59.2515,59.2971,25728.0
2021-05-07 12:45:00,64.97,65.1,64.97,65.07,46464.0,59.288,59.4066,59.288,59.3792,46464.0
2021-05-07 12:50:00,65.07,65.15,65.06,65.15,17336.0,59.3792,59.4522,59.3701,59.4522,17336.0
2021-05-07 12:55:00,65.15,65.17,65.1,65.12,21690.0,59.4522,59.4705,59.4066,59.4248,21690.0
2021-05-07 13:00:00,65.14,65.17,65.11,65.14,16518.0,59.4431,59.4705,59.4157,59.4431,16518.0
2021-05-07 13:05:00,65.14,65.19,65.14,65.17,16205.0,59.4431,59.4887,59.4431,59.4705,16205.0
2021-05-07 13:10:00,65.18,65.2,65.09,65.1,26618.0,59.4796,59.4979,59.3975,59.4066,26618.0
2021-05-07 13:15:00,65.09,65.13,65.08,65.09,27216.0,59.3975,59.434,59.3883,59.3975,27216.0
2021-05-07 13:20:00,65.09,65.15,65.07,65.14,30296.0,59.3975,59.4522,59.3792,59.4431,30296.0
2021-05-07 13:25:00,65.14,65.2,65.13,65.16,29397.0,59.4431,59.4979,59.434,59.4613,29397.0
2021-05-07 13:30:00,65.16,65.37,65.16,65.33,132145.0,59.4613,59.653,59.4613,59.6165,132145.0
2021-05-07 13:35:00,65.33,65.4,65.32,65.36,27624.0,59.6165,59.6804,59.6074,59.6439,27624.0
2021-05-07 13:40:00,65.35,65.38,65.31,65.38,18100.0,59.6347,59.6621,59.5982,59.6621,18100.0
2021-05-07 13:45:00,65.39,65.41,65.37,65.37,18854.0,59.6712,59.6895,59.653,59.653,18854.0
2021-05-07 13:50:00,65.37,65.62,65.37,65.61,109062.0,59.653,59.8811,59.653,59.872,109062.0
2021-05-07 13:55:00,65.61,65.76,65.59,65.73,119357.0,59.872,60.0089,59.8537,59.9815,119357.0
2021-05-07 14:00:00,65.73,65.84,65.72,65.76,147887.0,59.9815,60.0819,59.9724,60.0089,147887.0
2021-05-07 14:05:00,65.76,65.89,65.75,65.86,32032.0,60.0089,60.1275,59.9997,60.1001,32032.0
2021-05-07 14:10:00,65.86,65.97,65.86,65.94,44806.0,60.1001,60.2005,60.1001,60.1731,44806.0
2021-05-07 14:15:00,65.94,65.96,65.89,65.92,81118.0,60.1731,60.1914,60.1275,60.1549,81118.0
2021-05-07 14:20:00,65.93,65.94,65.83,65.91,45062.0,60.164,60.1731,60.0728,60.1458,45062.0
2021-05-07 14:25:00,65.9,65.95,65.88,65.92,35433.0,60.1366,60.1823,60.1184,60.1549,35433.0
2021-05-07 14:30:00,65.93,65.93,65.84,65.86,40554.0,60.164,60.164,60.0819,60.1001,40554.0
2021-05-07 14:35:00,65.86,65.91,65.82,65.88,45626.0,60.1001,60.1458,60.0636,60.1184,45626.0
2021-05-07 14:40:00,65.87,65.89,65.72,65.82,60675.0,60.1093,60.1275,59.9724,60.0636,60675.0
2021-05-07 14:45:00,65.82,65.82,65.61,65.61,33933.0,60.0636,60.0636,59.872,59.872,33933.0
2021-05-07 14:50:00,65.61,65.65,65.59,65.59,28062.0,59.872,59.9085,59.8537,59.8537,28062.0
2021-05-07 14:55:00,65.59,65.6,65.53,65.55,22988.0,59.8537,59.8629,59.799,59.8172,22988.0
2021-05-07 15:00:00,65.54,65.64,65.49,65.63,27296.0,59.8081,59.8994,59.7625,59.8902,27296.0
2021-05-07 15:05:00,65.64,65.7,65.63,65.67,36923.0,59.8994,59.9541,59.8902,59.9267,36923.0
2021-05-07 15:10:00,65.67,65.68,65.61,65.68,33186.0,59.9267,59.9359,59.872,59.9359,33186.0
2021-05-07 15:15:00,65.7,65.75,65.67,65.7,30376.0,59.9541,59.9997,59.9267,59.9541,30376.0
2021-05-07 15:20:00,65.7,65.71,65.64,65.68,33164.0,59.9541,59.9632,59.8994,59.9359,33164.0
2021-05-07 15:25:00,65.68,65.71,65.64,65.69,42785.0,59.9359,59.9632,59.8994,59.945,42785.0
2021-05-07 15:30:00,65.69,65.79,65.68,65.72,56494.0,59.945,60.0363,59.9359,59.9724,56494.0
2021-05-07 15:35:00,65.72,65.74,65.66,65.72,69847.0,59.9724,59.9906,59.9176,59.9724,69847.0
2021-05-07 15:40:00,65.73,65.76,65.67,65.72,85276.0,59.9815,60.0089,59.9267,59.9724,85276.0
2021-05-07 15:45:00,65.72,65.75,65.59,65.65,93580.0,59.9724,59.9997,59.8537,59.9085,93580.0
2021-05-07 15:50:00,65.64,65.74,65.63,65.67,123461.0,59.8994,59.9906,59.8902,59.9267,123461.0
2021-05-07 15:55:00,65.67,65.77,65.67,65.7,201061.0,59.9267,60.018,59.9267,59.9541,201061.0
2021-05-10 09:30:00,65.9,66.3,65.9,65.99,82035.0,60.1366,60.5016,60.1366,60.2188,82035.0
2021-05-10 09:35:00,66.0,66.02,65.91,65.97,30830.0,60.2279,60.2461,60.1458,60.2005,30830.0
2021-05-10 09:40:00,65.99,66.04,65.82,65.97,24049.0,60.2188,60.2644,60.0636,60.2005,24049.0
2021-05-10 09:45:00,65.95,66.03,65.86,65.99,38929.0,60.1823,60.2553,60.1001,60.2188,38929.0
2021-05-10 09:50:00,65.99,66.13,65.98,66.03,42718.0,60.2188,60.3465,60.2096,60.2553,42718.0
2021-05-10 09:55:00,66.05,66.11,65.98,66.05,33324.0,60.2735,60.3283,60.2096,60.2735,33324.0
2021-05-10 10:00:00,66.03,66.21,66.03,66.19,48753.0,60.2553,60.4195,60.2553,60.4013,48753.0
2021-05-10 10:05:00,66.19,66.24,66.13,66.2,52965.0,60.4013,60.4469,60.3465,60.4104,52965.0
2021-05-10 10:10:00,66.23,66.26,66.19,66.23,26124.0,60.4378,60.4651,60.4013,60.4378,26124.0
2021-05-10 10:15:00,66.23,66.34,66.12,66.3,43467.0,60.4378,60.5382,60.3374,60.5016,43467.0
2021-05-10 10:20:00,66.3,66.35,66.26,66.35,25162.0,60.5016,60.5473,60.4651,60.5473,25162.0
2021-05-10 10:25:00,66.37,66.38,66.18,66.18,21834.0,60.5655,60.5747,60.3921,60.3921,21834.0
2021-05-10 10:30:00,66.17,66.17,66.02,66.08,107726.0,60.383,60.383,60.2461,60.3009,107726.0
2021-05-10 10:35:00,66.08,66.15,66.03,66.03,43440.0,60.3009,60.3648,60.2553,60.2553,43440.0
2021-05-10 10:40:00,66.04,66.06,65.99,66.01,20896.0,60.2644,60.2826,60.2188,60.237,20896.0
2021-05-10 10:45:00,66.03,66.06,66.01,66.03,18388.0,60.2553,60.2826,60.237,60.2553,18388.0
2021-05-10 10:50:00,66.03,66.08,66.01,66.05,24324.0,60.2553,60.3009,60.237,60.2735,24324.0
2021-05-10 10:55:00,66.04,66.16,66.03,66.13,18626.0,60.2644,60.3739,60.2553,60.3465,18626.0
2021-05-10 11:00:00,66.14,66.21,66.13,66.21,14049.0,60.3556,60.4195,60.3465,60.4195,14049.0
2021-05-10 11:05:00,66.21,66.27,66.16,66.27,12814.0,60.4195,60.4743,60.3739,60.4743,12814.0
2021-05-10 11:10:00,66.27,66.3,66.2,66.24,23929.0,60.4743,60.5016,60.4104,60.4469,23929.0
2021-05-10 11:15:00,66.24,66.27,66.17,66.27,19553.0,60.4469,60.4743,60.383,60.4743,19553.0
2021-05-10 11:20:00,66.28,66.34,66.28,66.29,12027.0,60.4834,60.5382,60.4834,60.4925,12027.0
2021-05-10 11:25:00,66.3,66.36,66.29,66.34,14268.0,60.5016,60.5564,60.4925,60.5382,14268.0
2021-05-10 11:30:00,66.34,66.39,66.34,66.38,15482.0,60.5382,60.5838,60.5382,60.5747,15482.0
2021-05-10 11:35:00,66.37,66.42,66.31,66.33,17412.0,60.5655,60.6112,60.5108,60.529,17412.0
2021-05-10 11:40:00,66.32,66.36,66.26,66.27,14964.0,60.5199,60.5564,60.4651,60.4743,14964.0
2021-05-10 11:45:00,66.26,66.29,66.17,66.29,13463.0,60.4651,60.4925,60.383,60.4925,13463.0
2021-05-10 11:50:00,66.29,66.32,66.27,66.32,9291.0,60.4925,60.5199,60.4743,60.5199,9291.0
2021-05-10 11:55:00,66.32,66.35,66.23,66.23,9801.0,60.5199,60.5473,60.4378,60.4378,9801.0
2021-05-10 12:00:00,66.24,66.26,66.21,66.24,9293.0,60.4469,60.4651,60.4195,60.4469,9293.0
2021-05-10 12:05:00,66.23,66.24,66.13,66.14,12992.0,60.4378,60.4469,60.3465,60.3556,12992.0
2021-05-10 12:10:00,66.13,66.16,66.11,66.16,16137.0,60.3465,60.3739,60.3283,60.3739,16137.0
2021-05-10 12:15:00,66.16,66.18,66.14,66.15,16268.0,60.3739,60.3921,60.3556,60.3648,16268.0
2021-05-10 12:20:00,66.15,66.27,66.14,66.24,14880.0,60.3648,60.4743,60.3556,60.4469,14880.0
2021-05-10 12:25:00,66.24,66.24,66.16,66.2,51640.0,60.4469,60.4469,60.3739,60.4104,51640.0
2021-05-10 12:30:00,66.19,66.36,66.17,66.34,15725.0,60.4013,60.5564,60.383,60.5382,15725.0
2021-05-10 12:35:00,66.34,66.41,66.34,66.38,11789.0,60.5382,60.602,60.5382,60.5747,11789.0
2021-05-10 12:40:00,66.39,66.39,66.31,66.31,13297.0,60.5838,60.5838,60.5108,60.5108,13297.0
2021-05-10 12:45:00,66.31,66.35,66.3,66.34,10603.0,60.5108,60.5473,60.5016,60.5382,10603.0
2021-05-10 12:50:00,66.34,66.36,66.33,66.36,15253.0,60.5382,60.5564,60.529,60.5564,15253.0
2021-05-10 12:55:00,66.36,66.38,66.29,66.35,88549.0,60.5564,60.5747,60.4925,60.5473,88549.0
2021-05-10 13:00:00,66.37,66.46,66.37,66.46,14579.0,60.5655,60.6477,60.5655,60.6477,14579.0
2021-05-10 13:05:00,66.46,66.52,66.45,66.5,22096.0,60.6477,60.7024,60.6385,60.6842,22096.0
2021-05-10 13:10:00,66.51,66.56,66.48,66.51,74669.0,60.6933,60.7389,60.6659,60.6933,74669.0
2021-05-10 13:15:00,66.5,66.53,66.46,66.51,29398.0,60.6842,60.7115,60.6477,60.6933,29398.0
2021-05-10 13:20:00,66.51,66.58,66.5,66.55,12328.0,60.6933,60.7572,60.6842,60.7298,12328.0
2021-05-10 13:25:00,66.56,66.59,66.51,66.56,17231.0,60.7389,60.7663,60.6933,60.7389,17231.0
2021-05-10 13:30:00,66.55,66.63,66.53,66.56,23127.0,60.7298,60.8028,60.7115,60.7389,23127.0
2021-05-10 13:35:00,66.56,66.58,66.5,66.53,14910.0,60.7389,60.7572,60.6842,60.7115,14910.0
2021-05-10 13:40:00,66.53,66.6,66.49,66.6,28536.0,60.7115,60.7754,60.675,60.7754,28536.0
2021-05-10 13:45:00,66.61,66.64,66.58,66.64,20075.0,60.7845,60.8119,60.7572,60.8119,20075.0
2021-05-10 13:50:00,66.65,66.67,66.6,66.62,12578.0,60.821,60.8393,60.7754,60.7937,12578.0
2021-05-10 13:55:00,66.63,66.64,66.58,66.64,39314.0,60.8028,60.8119,60.7572,60.8119,39314.0
2021-05-10 14:00:00,66.64,66.7,66.63,66.65,28074.0,60.8119,60.8667,60.8028,60.821,28074.0
2021-05-10 14:05:00,66.64,66.67,66.57,66.67,29209.0,60.8119,60.8393,60.748,60.8393,29209.0
2021-05-10 14:10:00,66.67,66.7,66.65,66.67,19028.0,60.8393,60.8667,60.821,60.8393,19028.0
2021-05-10 14:15:00,66.66,66.66,66.48,66.52,105447.0,60.8302,60.8302,60.6659,60.7024,105447.0
2021-05-10 14:20:00,66.52,66.55,66.42,66.54,69250.0,60.7024,60.7298,60.6112,60.7207,69250.0
2021-05-10 14:25:00,66.54,66.57,66.47,66.51,22046.0,60.7207,60.748,60.6568,60.6933,22046.0
2021-05-10 14:30:00,66.5,66.5,66.41,66.47,28738.0,60.6842,60.6842,60.602,60.6568,28738.0
2021-05-10 14:35:00,66.48,66.49,66.34,66.35,64364.0,60.6659,60.675,60.5382,60.5473,64364.0
2021-05-10 14:40:00,66.35,66.36,66.3,66.33,29203.0,60.5473,60.5564,60.5016,60.529,29203.0
2021-05-10 14:45:00,66.32,66.33,66.29,66.31,38349.0,60.5199,60.529,60.4925,60.5108,38349.0
2021-05-10 14:50:00,66.3,66.32,66.16,66.2,151318.0,60.5016,60.5199,60.3739,60.4104,151318.0
2021-05-10 14:55:00,66.2,66.28,66.14,66.27,48893.0,60.4104,60.4834,60.3556,60.4743,48893.0
2021-05-10 15:00:00,66.26,66.35,66.23,66.33,48653.0,60.4651,60.5473,60.4378,60.529,48653.0
2021-05-10 15:05:00,66.32,66.32,66.22,66.28,47677.0,60.5199,60.5199,60.4286,60.4834,47677.0
2021-05-10 15:10:00,66.3,66.39,66.29,66.31,39077.0,60.5016,60.5838,60.4925,60.5108,39077.0
2021-05-10 15:15:00,66.3,66.3,66.15,66.18,36254.0,60.5016,60.5016,60.3648,60.3921,36254.0
2021-05-10 15:20:00,66.17,66.23,66.14,66.17,32157.0,60.383,60.4378,60.3556,60.383,32157.0
2021-05-10 15:25:00,66.17,66.23,66.15,66.2,28801.0,60.383,60.4378,60.3648,60.4104,28801.0
2021-05-10 15:30:00,66.2,66.27,66.16,66.25,47228.0,60.4104,60.4743,60.3739,60.456,47228.0
2021-05-10 15:35:00,66.26,66.26,66.2,66.22,44095.0,60.4651,60.4651,60.4104,60.4286,44095.0
2021-05-10 15:40:00,66.22,66.25,66.2,66.21,36729.0,60.4286,60.456,60.4104,60.4195,36729.0
2021-05-10 15:45:00,66.22,66.27,66.02,66.06,61321.0,60.4286,60.4743,60.2461,60.2826,61321.0
2021-05-10 15:50:00,66.06,66.07,65.94,65.99,153969.0,60.2826,60.2918,60.1731,60.2188,153969.0
2021-05-10 15:55:00,65.98,66.04,65.78,65.79,517239.0,60.2096,60.2644,60.0271,60.0363,517239.0
2021-05-11 09:30:00,65.31,65.33,64.89,64.97,143518.0,59.5982,59.6165,59.215,59.288,143518.0
2021-05-11 09:35:00,64.91,64.91,64.58,64.78,148096.0,59.2332,59.2332,58.9321,59.1146,148096.0
2021-05-11 09:40:00,64.81,65.01,64.81,64.95,92952.0,59.142,59.3245,59.142,59.2697,92952.0
2021-05-11 09:45:00,64.93,64.95,64.78,64.86,111279.0,59.2515,59.2697,59.1146,59.1876,111279.0
2021-05-11 09:50:00,64.87,65.11,64.87,65.02,145784.0,59.1967,59.4157,59.1967,59.3336,145784.0
2021-05-11 09:55:00,65.02,65.02,64.93,64.99,96414.0,59.3336,59.3336,59.2515,59.3062,96414.0
2021-05-11 10:00:00,65.02,65.14,64.95,64.98,108855.0,59.3336,59.4431,59.2697,59.2971,108855.0
2021-05-11 10:05:00,64.98,64.98,64.61,64.61,54351.0,59.2971,59.2971,58.9595,58.9595,54351.0
2021-05-11 10:10:00,64.59,64.64,64.37,64.39,91966.0,58.9412,58.9868,58.7404,58.7587,91966.0
2021-05-11 10:15:00,64.38,64.4,64.26,64.28,46886.0,58.7496,58.7678,58.6401,58.6583,46886.0
2021-05-11 10:20:00,64.3,64.44,64.24,64.26,77211.0,58.6766,58.8043,58.6218,58.6401,77211.0
2021-05-11 10:25:00,64.25,64.33,64.12,64.15,86445.0,58.6309,58.7039,58.5123,58.5397,86445.0
2021-05-11 10:30:00,64.14,64.18,64.02,64.05,237984.0,58.5306,58.5671,58.421,58.4484,237984.0
2021-05-11 10:35:00,64.05,64.07,63.85,63.86,46789.0,58.4484,58.4667,58.2659,58.275,46789.0
2021-05-11 10:40:00,63.85,63.93,63.75,63.84,60277.0,58.2659,58.3389,58.1747,58.2568,60277.0
2021-05-11 10:45:00,63.83,63.84,63.72,63.82,77123.0,58.2477,58.2568,58.1473,58.2385,77123.0
2021-05-11 10:50:00,63.81,63.88,63.77,63.87,65303.0,58.2294,58.2933,58.1929,58.2842,65303.0
2021-05-11 10:55:00,63.87,63.96,63.83,63.86,85204.0,58.2842,58.3663,58.2477,58.275,85204.0
2021-05-11 11:00:00,63.85,63.89,63.77,63.78,71560.0,58.2659,58.3024,58.1929,58.202,71560.0
2021-05-11 11:05:00,63.77,63.89,63.74,63.85,58315.0,58.1929,58.3024,58.1655,58.2659,58315.0
2021-05-11 11:10:00,63.84,63.89,63.81,63.86,50295.0,58.2568,58.3024,58.2294,58.275,50295.0
2021-05-11 11:15:00,63.86,64.0,63.79,64.0,82982.0,58.275,58.4028,58.2112,58.4028,82982.0
2021-05-11 11:20:00,64.0,64.03,63.98,64.01,76874.0,58.4028,58.4302,58.3845,58.4119,76874.0
2021-05-11 11:25:00,64.02,64.13,64.0,64.12,95225.0,58.421,58.5214,58.4028,58.5123,95225.0
2021-05-11 11:30:00,64.11,64.12,64.02,64.11,55451.0,58.5032,58.5123,58.421,58.5032,55451.0
2021-05-11 11:35:00,64.12,64.12,64.03,64.05,134738.0,58.5123,58.5123,58.4302,58.4484,134738.0
2021-05-11 11:40:00,64.05,64.06,63.94,63.95,38860.0,58.4484,58.4576,58.348,58.3572,38860.0
2021-05-11 11:45:00,63.95,64.05,63.95,64.04,41803.0,58.3572,58.4484,58.3572,58.4393,41803.0
2021-05-11 11:50:00,64.03,64.06,63.97,64.05,43978.0,58.4302,58.4576,58.3754,58.4484,43978.0
2021-05-11 11:55:00,64.06,64.07,63.99,64.0,177297.0,58.4576,58.4667,58.3937,58.4028,177297.0
2021-05-11 12:00:00,64.0,64.02,63.94,63.94,42320.0,58.4028,58.421,58.348,58.348,42320.0
2021-05-11 12:05:00,63.94,63.94,63.78,63.78,45011.0,58.348,58.348,58.202,58.202,45011.0
2021-05-11 12:10:00,63.78,63.81,63.71,63.71,39075.0,58.202,58.2294,58.1382,58.1382,39075.0
2021-05-11 12:15:00,63.72,63.82,63.71,63.81,84116.0,58.1473,58.2385,58.1382,58.2294,84116.0
2021-05-11 12:20:00,63.8,63.82,63.75,63.79,55707.0,58.2203,58.2385,58.1747,58.2112,55707.0
2021-05-11 12:25:00,63.8,63.83,63.67,63.71,42937.0,58.2203,58.2477,58.1017,58.1382,42937.0
2021-05-11 12:30:00,63.73,63.75,63.62,63.65,34946.0,58.1564,58.1747,58.056,58.0834,34946.0
2021-05-11 12:35:00,63.65,63.78,63.64,63.77,46414.0,58.0834,58.202,58.0743,58.1929,46414.0
2021-05-11 12:40:00,63.76,63.77,63.6,63.6,48823.0,58.1838,58.1929,58.0378,58.0378,48823.0
2021-05-11 12:45:00,63.61,63.7,63.61,63.69,84915.0,58.0469,58.129,58.0469,58.1199,84915.0
2021-05-11 12:50:00,63.69,63.7,63.53,63.54,38992.0,58.1199,58.129,57.9739,57.983,38992.0
2021-05-11 12:55:00,63.55,63.62,63.52,63.55,35734.0,57.9922,58.056,57.9648,57.9922,35734.0
2021-05-11 13:00:00,63.55,63.66,63.5,63.66,25042.0,57.9922,58.0925,57.9465,58.0925,25042.0
2021-05-11 13:05:00,63.67,63.74,63.62,63.74,78927.0,58.1017,58.1655,58.056,58.1655,78927.0
2021-05-11 13:10:00,63.74,63.76,63.64,63.65,49916.0,58.1655,58.1838,58.0743,58.0834,49916.0
2021-05-11 13:15:00,63.65,63.69,63.57,63.68,36140.0,58.0834,58.1199,58.0104,58.1108,36140.0
2021-05-11 13:20:00,63.67,63.67,63.58,63.62,32030.0,58.1017,58.1017,58.0195,58.056,32030.0
2021-05-11 13:25:00,63.63,63.71,63.61,63.69,37166.0,58.0652,58.1382,58.0469,58.1199,37166.0
2021-05-11 13:30:00,63.72,63.8,63.65,63.79,385173.0,58.1473,58.2203,58.0834,58.2112,385173.0
2021-05-11 13:35:00,63.8,63.83,63.7,63.75,54014.0,58.2203,58.2477,58.129,58.1747,54014.0
2021-05-11 13:40:00,63.76,63.79,63.73,63.75,25697.0,58.1838,58.2112,58.1564,58.1747,25697.0
2021-05-11 13:45:00,63.75,63.8,63.73,63.76,38654.0,58.1747,58.2203,58.1564,58.1838,38654.0
2021-05-11 13:50:00,63.76,63.78,63.66,63.66,46800.0,58.1838,58.202,58.0925,58.0925,46800.0
2021-05-11 13:55:00,63.67,63.87,63.66,63.87,50759.0,58.1017,58.2842,58.0925,58.2842,50759.0
2021-05-11 14:00:00,63.87,63.99,63.85,63.97,169649.0,58.2842,58.3937,58.2659,58.3754,169649.0
2021-05-11 14:05:00,63.98,63.99,63.83,63.85,56206.0,58.3845,58.3937,58.2477,58.2659,56206.0
2021-05-11 14:10:00,63.85,63.86,63.69,63.7,55091.0,58.2659,58.275,58.1199,58.129,55091.0
2021-05-11 14:15:00,63.7,63.73,63.66,63.7,67055.0,58.129,58.1564,58.0925,58.129,67055.0
2021-05-11 14:20:00,63.71,63.82,63.69,63.76,54226.0,58.1382,58.2385,58.1199,58.1838,54226.0
2021-05-11 14:25:00,63.76,63.82,63.73,63.8,54832.0,58.1838,58.2385,58.1564,58.2203,54832.0
2021-05-11 14:30:00,63.79,63.79,63.61,63.7,52690.0,58.2112,58.2112,58.0469,58.129,52690.0
2021-05-11 14:35:00,63.71,63.77,63.64,63.66,40461.0,58.1382,58.1929,58.0743,58.0925,40461.0
2021-05-11 14:40:00,63.66,63.66,63.58,63.63,55830.0,58.0925,58.0925,58.0195,58.0652,55830.0
2021-05-11 14:45:00,63.62,63.75,63.61,63.75,101324.0,58.056,58.1747,58.0469,58.1747,101324.0
2021-05-11 14:50:00,63.75,63.92,63.71,63.86,62931.0,58.1747,58.3298,58.1382,58.275,62931.0
2021-05-11 14:55:00,63.88,63.89,63.8,63.89,28783.0,58.2933,58.3024,58.2203,58.3024,28783.0
2021-05-11 15:00:00,63.89,64.01,63.86,63.98,50616.0,58.3024,58.4119,58.275,58.3845,50616.0
2021-05-11 15:05:00,63.99,64.03,63.96,64.0,73169.0,58.3937,58.4302,58.3663,58.4028,73169.0
2021-05-11 15:10:00,63.99,64.04,63.95,63.95,64613.0,58.3937,58.4393,58.3572,58.3572,64613.0
2021-05-11 15:15:00,63.95,64.08,63.9,64.07,47599.0,58.3572,58.4758,58.3115,58.4667,47599.0
2021-05-11 15:20:00,64.08,64.15,64.07,64.13,47089.0,58.4758,58.5397,58.4667,58.5214,47089.0
2021-05-11 15:25:00,64.13,64.2,64.1,64.12,48730.0,58.5214,58.5853,58.4941,58.5123,48730.0
2021-05-11 15:30:00,64.11,64.14,63.95,63.96,474402.0,58.5032,58.5306,58.3572,58.3663,474402.0
2021-05-11 15:35:00,63.95,64.02,63.86,63.95,112895.0,58.3572,58.421,58.275,58.3572,112895.0
2021-05-11 15:40:00,63.95,63.97,63.88,63.9,152631.0,58.3572,58.3754,58.2933,58.3115,152631.0
2021-05-11 15:45:00,63.89,63.99,63.88,63.98,201288.0,58.3024,58.3937,58.2933,58.3845,201288.0
2021-05-11 15:50:00,63.99,64.05,63.9,63.95,310247.0,58.3937,58.4484,58.3115,58.3572,310247.0
2021-05-11 15:55:00,63.95,64.14,63.88,64.13,573650.0,58.3572,58.5306,58.2933,58.5214,573650.0
2021-05-12 09:30:00,63.56,64.31,63.56,64.26,79793.0,58.0013,58.6857,58.0013,58.6401,79793.0
2021-05-12 09:35:00,64.25,64.27,63.69,63.73,76752.0,58.6309,58.6492,58.1199,58.1564,76752.0
2021-05-12 09:40:00,63.73,63.83,63.65,63.83,52694.0,58.1564,58.2477,58.0834,58.2477,52694.0
2021-05-12 09:45:00,63.86,63.97,63.74,63.82,27374.0,58.275,58.3754,58.1655,58.2385,27374.0
2021-05-12 09:50:00,63.82,64.01,63.77,63.91,44682.0,58.2385,58.4119,58.1929,58.3207,44682.0
2021-05-12 09:55:00,63.92,64.04,63.92,64.02,26550.0,58.3298,58.4393,58.3298,58.421,26550.0
2021-05-12 10:00:00,64.03,64.12,63.92,64.07,27702.0,58.4302,58.5123,58.3298,58.4667,27702.0
2021-05-12 10:05:00,64.09,64.23,64.09,64.22,19001.0,58.4849,58.6127,58.4849,58.6036,19001.0
2021-05-12 10:10:00,64.21,64.29,64.14,64.29,20328.0,58.5944,58.6674,58.5306,58.6674,20328.0
2021-05-12 10:15:00,64.27,64.38,64.25,64.26,31858.0,58.6492,58.7496,58.6309,58.6401,31858.0
2021-05-12 10:20:00,64.26,64.4,64.22,64.31,19887.0,58.6401,58.7678,58.6036,58.6857,19887.0
2021-05-12 10:25:00,64.31,64.32,64.03,64.08,17083.0,58.6857,58.6948,58.4302,58.4758,17083.0
2021-05-12 10:30:00,64.05,64.14,63.93,64.05,31507.0,58.4484,58.5306,58.3389,58.4484,31507.0
2021-05-12 10:35:00,64.06,64.24,64.06,64.12,43873.0,58.4576,58.6218,58.4576,58.5123,43873.0
2021-05-12 10:40:00,64.12,64.14,64.03,64.11,31460.0,58.5123,58.5306,58.4302,58.5032,31460.0
2021-05-12 10:45:00,64.1,64.13,63.99,64.02,31035.0,58.4941,58.5214,58.3937,58.421,31035.0
2021-05-12 10:50:00,64.05,64.11,64.0,64.06,139936.0,58.4484,58.5032,58.4028,58.4576,139936.0
2021-05-12 10:55:00,64.07,64.25,64.01,64.23,49439.0,58.4667,58.6309,58.4119,58.6127,49439.0
2021-05-12 11:00:00,64.23,64.4,64.2,64.36,25792.0,58.6127,58.7678,58.5853,58.7313,25792.0
2021-05-12 11:05:00,64.38,64.41,64.26,64.34,19478.0,58.7496,58.7769,58.6401,58.7131,19478.0
2021-05-12 11:10:00,64.33,64.4,64.26,64.35,26880.0,58.7039,58.7678,58.6401,58.7222,26880.0
2021-05-12 11:15:00,64.36,64.37,64.27,64.31,13275.0,58.7313,58.7404,58.6492,58.6857,13275.0
2021-05-12 11:20:00,64.3,64.3,64.19,64.21,17764.0,58.6766,58.6766,58.5762,58.5944,17764.0
2021-05-12 11:25:00,64.21,64.23,64.15,64.2,24190.0,58.5944,58.6127,58.5397,58.5853,24190.0
2021-05-12 11:30:00,64.19,64.21,64.05,64.05,18756.0,58.5762,58.5944,58.4484,58.4484,18756.0
2021-05-12 11:35:00,64.04,64.04,63.96,63.98,20842.0,58.4393,58.4393,58.3663,58.3845,20842.0
2021-05-12 11:40:00,63.96,64.02,63.88,64.01,62381.0,58.3663,58.421,58.2933,58.4119,62381.0
2021-05-12 11:45:00,64.02,64.06,63.83,63.85,97936.0,58.421,58.4576,58.2477,58.2659,97936.0
2021-05-12 11:50:00,63.84,63.84,63.5,63.52,169071.0,58.2568,58.2568,57.9465,57.9648,169071.0
2021-05-12 11:55:00,63.51,63.55,63.43,63.49,43460.0,57.9557,57.9922,57.8826,57.9374,43460.0
2021-05-12 12:00:00,63.49,63.54,63.45,63.49,28877.0,57.9374,57.983,57.9009,57.9374,28877.0
2021-05-12 12:05:00,63.5,63.55,63.45,63.47,10620.0,57.9465,57.9922,57.9009,57.9192,10620.0
2021-05-12 12:10:00,63.48,63.5,63.4,63.4,23540.0,57.9283,57.9465,57.8553,57.8553,23540.0
2021-05-12 12:15:00,63.39,63.47,63.34,63.47,24250.0,57.8461,57.9192,57.8005,57.9192,24250.0
2021-05-12 12:20:00,63.46,63.54,63.41,63.51,25915.0,57.91,57.983,57.8644,57.9557,25915.0
2021-05-12 12:25:00,63.49,63.49,63.38,63.46,26283.0,57.9374,57.9374,57.837,57.91,26283.0
2021-05-12 12:30:00,63.44,63.53,63.42,63.53,18989.0,57.8918,57.9739,57.8735,57.9739,18989.0
2021-05-12 12:35:00,63.53,63.54,63.43,63.43,21970.0,57.9739,57.983,57.8826,57.8826,21970.0
2021-05-12 12:40:00,63.42,63.47,63.41,63.44,19307.0,57.8735,57.9192,57.8644,57.8918,19307.0
2021-05-12 12:45:00,63.42,63.5,63.38,63.49,16466.0,57.8735,57.9465,57.837,57.9374,16466.0
2021-05-12 12:50:00,63.48,63.54,63.47,63.53,12952.0,57.9283,57.983,57.9192,57.9739,12952.0
2021-05-12 12:55:00,63.51,63.54,63.42,63.46,18787.0,57.9557,57.983,57.8735,57.91,18787.0
2021-05-12 13:00:00,63.45,63.59,63.42,63.59,19111.0,57.9009,58.0287,57.8735,58.0287,19111.0
2021-05-12 13:05:00,63.59,63.67,63.57,63.62,17134.0,58.0287,58.1017,58.0104,58.056,17134.0
2021-05-12 13:10:00,63.62,63.76,63.61,63.75,17590.0,58.056,58.1838,58.0469,58.1747,17590.0
2021-05-12 13:15:00,63.76,63.76,63.71,63.74,11710.0,58.1838,58.1838,58.1382,58.1655,11710.0
2021-05-12 13:20:00,63.73,63.76,63.67,63.73,15951.0,58.1564,58.1838,58.1017,58.1564,15951.0
2021-05-12 13:25:00,63.72,63.72,63.64,63.68,14371.0,58.1473,58.1473,58.0743,58.1108,14371.0
2021-05-12 13:30:00,63.68,63.68,63.58,63.6,10238.0,58.1108,58.1108,58.0195,58.0378,10238.0
2021-05-12 13:35:00,63.59,63.7,63.59,63.62,21666.0,58.0287,58.129,58.0287,58.056,21666.0
2021-05-12 13:40:00,63.62,63.62,63.53,63.57,20046.0,58.056,58.056,57.9739,58.0104,20046.0
2021-05-12 13:45:00,63.57,63.59,63.54,63.55,11811.0,58.0104,58.0287,57.983,57.9922,11811.0
2021-05-12 13:50:00,63.57,63.61,63.51,63.6,17330.0,58.0104,58.0469,57.9557,58.0378,17330.0
2021-05-12 13:55:00,63.6,63.64,63.55,63.63,15606.0,58.0378,58.0743,57.9922,58.0652,15606.0
2021-05-12 14:00:00,63.62,63.64,63.52,63.54,19870.0,58.056,58.0743,57.9648,57.983,19870.0
2021-05-12 14:05:00,63.55,63.58,63.53,63.55,16486.0,57.9922,58.0195,57.9739,57.9922,16486.0
2021-05-12 14:10:00,63.55,63.55,63.44,63.52,15748.0,57.9922,57.9922,57.8918,57.9648,15748.0
2021-05-12 14:15:00,63.51,63.56,63.48,63.54,22827.0,57.9557,58.0013,57.9283,57.983,22827.0
2021-05-12 14:20:00,63.55,63.57,63.44,63.45,24649.0,57.9922,58.0104,57.8918,57.9009,24649.0
2021-05-12 14:25:00,63.45,63.52,63.43,63.44,16432.0,57.9009,57.9648,57.8826,57.8918,16432.0
2021-05-12 14:30:00,63.44,63.53,63.35,63.51,29173.0,57.8918,57.9739,57.8096,57.9557,29173.0
2021-05-12 14:35:00,63.5,63.56,63.41,63.52,24426.0,57.9465,58.0013,57.8644,57.9648,24426.0
2021-05-12 14:40:00,63.52,63.6,63.49,63.56,19458.0,57.9648,58.0378,57.9374,58.0013,19458.0
2021-05-12 14:45:00,63.55,63.62,63.52,63.6,25843.0,57.9922,58.056,57.9648,58.0378,25843.0
2021-05-12 14:50:00,63.61,63.68,63.59,63.62,19132.0,58.0469,58.1108,58.0287,58.056,19132.0
2021-05-12 14:55:00,63.62,63.63,63.57,63.59,18560.0,58.056,58.0652,58.0104,58.0287,18560.0
2021-05-12 15:00:00,63.58,63.59,63.45,63.45,20883.0,58.0195,58.0287,57.9009,57.9009,20883.0
2021-05-12 15:05:00,63.45,63.47,63.33,63.36,111242.0,57.9009,57.9192,57.7914,57.8188,111242.0
2021-05-12 15:10:00,63.37,63.39,63.16,63.16,49444.0,57.8279,57.8461,57.6363,57.6363,49444.0
2021-05-12 15:15:00,63.16,63.27,63.15,63.16,37033.0,57.6363,57.7366,57.6271,57.6363,37033.0
2021-05-12 15:20:00,63.16,63.19,62.94,62.97,66203.0,57.6363,57.6636,57.4355,57.4629,66203.0
2021-05-12 15:25:00,62.96,63.01,62.94,62.97,25229.0,57.4538,57.4994,57.4355,57.4629,25229.0
2021-05-12 15:30:00,62.97,63.01,62.91,62.98,41919.0,57.4629,57.4994,57.4081,57.472,41919.0
2021-05-12 15:35:00,62.97,62.98,62.85,62.93,38246.0,57.4629,57.472,57.3534,57.4264,38246.0
2021-05-12 15:40:00,62.93,63.06,62.9,63.05,44796.0,57.4264,57.545,57.399,57.5359,44796.0
2021-05-12 15:45:00,63.03,63.13,63.02,63.06,56256.0,57.5176,57.6089,57.5085,57.545,56256.0
2021-05-12 15:50:00,63.06,63.06,62.91,62.98,125159.0,57.545,57.545,57.4081,57.472,125159.0
2021-05-12 15:55:00,62.97,63.11,62.95,63.07,267493.0,57.4629,57.5906,57.4446,57.5541,267493.0
2021-05-13 09:30:00,63.13,63.34,62.9,63.32,72897.0,57.6089,57.8005,57.399,57.7823,72897.0
2021-05-13 09:35:00,63.33,63.57,63.33,63.46,122060.0,57.7914,58.0104,57.7914,57.91,122060.0
2021-05-13 09:40:00,63.46,63.69,63.46,63.66,19918.0,57.91,58.1199,57.91,58.0925,19918.0
2021-05-13 09:45:00,63.66,63.96,63.66,63.87,51855.0,58.0925,58.3663,58.0925,58.2842,51855.0
2021-05-13 09:50:00,63.87,64.06,63.87,63.99,40710.0,58.2842,58.4576,58.2842,58.3937,40710.0
2021-05-13 09:55:00,64.0,64.13,63.95,64.0,133897.0,58.4028,58.5214,58.3572,58.4028,133897.0
2021-05-13 10:00:00,64.0,64.16,63.99,64.03,84040.0,58.4028,58.5488,58.3937,58.4302,84040.0
2021-05-13 10:05:00,64.03,64.06,63.9,63.9,50645.0,58.4302,58.4576,58.3115,58.3115,50645.0
2021-05-13 10:10:00,63.9,64.02,63.9,63.92,53245.0,58.3115,58.421,58.3115,58.3298,53245.0
2021-05-13 10:15:00,63.93,64.03,63.89,63.9,16594.0,58.3389,58.4302,58.3024,58.3115,16594.0
2021-05-13 10:20:00,63.9,64.09,63.87,64.06,29806.0,58.3115,58.4849,58.2842,58.4576,29806.0
2021-05-13 10:25:00,64.05,64.07,63.95,64.05,31407.0,58.4484,58.4667,58.3572,58.4484,31407.0
2021-05-13 10:30:00,64.05,64.1,64.02,64.02,31910.0,58.4484,58.4941,58.421,58.421,31910.0
2021-05-13 10:35:00,64.02,64.04,63.96,64.03,28910.0,58.421,58.4393,58.3663,58.4302,28910.0
2021-05-13 10:40:00,64.04,64.1,63.98,63.99,29517.0,58.4393,58.4941,58.3845,58.3937,29517.0
2021-05-13 10:45:00,64.0,64.13,63.98,64.09,53196.0,58.4028,58.5214,58.3845,58.4849,53196.0
2021-05-13 10:50:00,64.08,64.11,63.95,64.11,25690.0,58.4758,58.5032,58.3572,58.5032,25690.0
2021-05-13 10:55:00,64.11,64.11,63.96,64.04,51115.0,58.5032,58.5032,58.3663,58.4393,51115.0
2021-05-13 11:00:00,64.05,64.07,63.95,64.06,30978.0,58.4484,58.4667,58.3572,58.4576,30978.0
2021-05-13 11:05:00,64.06,64.12,64.05,64.05,34959.0,58.4576,58.5123,58.4484,58.4484,34959.0
2021-05-13 11:10:00,64.05,64.06,63.95,63.96,41288.0,58.4484,58.4576,58.3572,58.3663,41288.0
2021-05-13 11:15:00,63.94,64.08,63.89,64.06,51624.0,58.348,58.4758,58.3024,58.4576,51624.0
2021-05-13 11:20:00,64.05,64.1,64.0,64.09,35305.0,58.4484,58.4941,58.4028,58.4849,35305.0
2021-05-13 11:25:00,64.09,64.1,63.86,63.9,43686.0,58.4849,58.4941,58.275,58.3115,43686.0
2021-05-13 11:30:00,63.9,63.99,63.88,63.95,44122.0,58.3115,58.3937,58.2933,58.3572,44122.0
2021-05-13 11:35:00,63.95,64.05,63.91,64.05,28075.0,58.3572,58.4484,58.3207,58.4484,28075.0
2021-05-13 11:40:00,64.04,64.05,63.89,63.94,44166.0,58.4393,58.4484,58.3024,58.348,44166.0
2021-05-13 11:45:00,63.95,64.08,63.94,64.06,46248.0,58.3572,58.4758,58.348,58.4576,46248.0
2021-05-13 11:50:00,64.06,64.08,64.03,64.08,36227.0,58.4576,58.4758,58.4302,58.4758,36227.0
2021-05-13 11:55:00,64.09,64.11,63.98,63.99,34969.0,58.4849,58.5032,58.3845,58.3937,34969.0
2021-05-13 12:00:00,64.0,64.09,63.97,63.99,31411.0,58.4028,58.4849,58.3754,58.3937,31411.0
2021-05-13 12:05:00,63.99,64.1,63.95,64.1,44738.0,58.3937,58.4941,58.3572,58.4941,44738.0
2021-05-13 12:10:00,64.1,64.15,64.07,64.08,19814.0,58.4941,58.5397,58.4667,58.4758,19814.0
2021-05-13 12:15:00,64.08,64.1,64.05,64.08,22777.0,58.4758,58.4941,58.4484,58.4758,22777.0
2021-05-13 12:20:00,64.07,64.08,63.99,64.0,22266.0,58.4667,58.4758,58.3937,58.4028,22266.0
2021-05-13 12:25:00,64.01,64.09,64.0,64.06,23829.0,58.4119,58.4849,58.4028,58.4576,23829.0
2021-05-13 12:30:00,64.07,64.11,64.07,64.07,28159.0,58.4667,58.5032,58.4667,58.4667,28159.0
2021-05-13 12:35:00,64.07,64.1,64.05,64.05,29842.0,58.4667,58.4941,58.4484,58.4484,29842.0
2021-05-13 12:40:00,64.05,64.07,63.99,64.04,22876.0,58.4484,58.4667,58.3937,58.4393,22876.0
2021-05-13 12:45:00,64.05,64.12,64.04,64.12,59885.0,58.4484,58.5123,58.4393,58.5123,59885.0
2021-05-13 12:50:00,64.12,64.22,64.07,64.12,39921.0,58.5123,58.6036,58.4667,58.5123,39921.0
2021-05-13 12:55:00,64.12,64.13,63.98,64.07,19828.0,58.5123,58.5214,58.3845,58.4667,19828.0
2021-05-13 13:00:00,64.06,64.06,63.93,64.03,25077.0,58.4576,58.4576,58.3389,58.4302,25077.0
2021-05-13 13:05:00,64.04,64.1,63.95,64.09,13752.0,58.4393,58.4941,58.3572,58.4849,13752.0
2021-05-13 13:10:00,64.09,64.19,64.07,64.19,18554.0,58.4849,58.5762,58.4667,58.5762,18554.0
2021-05-13 13:15:00,64.2,64.23,64.1,64.1,16450.0,58.5853,58.6127,58.4941,58.4941,16450.0
2021-05-13 13:20:00,64.11,64.11,63.99,64.0,19311.0,58.5032,58.5032,58.3937,58.4028,19311.0
2021-05-13 13:25:00,63.99,64.09,63.94,64.05,17274.0,58.3937,58.4849,58.348,58.4484,17274.0
2021-05-13 13:30:00,64.05,64.1,63.92,63.93,23571.0,58.4484,58.4941,58.3298,58.3389,23571.0
2021-05-13 13:35:00,63.94,63.96,63.82,63.86,18967.0,58.348,58.3663,58.2385,58.275,18967.0
2021-05-13 13:40:00,63.88,63.97,63.88,63.97,11525.0,58.2933,58.3754,58.2933,58.3754,11525.0
2021-05-13 13:45:00,63.96,63.99,63.86,63.87,26289.0,58.3663,58.3937,58.275,58.2842,26289.0
2021-05-13 13:50:00,63.89,64.05,63.89,64.02,21308.0,58.3024,58.4484,58.3024,58.421,21308.0
2021-05-13 13:55:00,64.04,64.08,63.99,63.99,16513.0,58.4393,58.4758,58.3937,58.3937,16513.0
2021-05-13 14:00:00,63.99,64.16,63.99,64.12,27248.0,58.3937,58.5488,58.3937,58.5123,27248.0
2021-05-13 14:05:00,64.12,64.22,64.12,64.16,25883.0,58.5123,58.6036,58.5123,58.5488,25883.0
2021-05-13 14:10:00,64.17,64.31,64.15,64.25,34276.0,58.5579,58.6857,58.5397,58.6309,34276.0
2021-05-13 14:15:00,64.25,64.27,64.18,64.19,24504.0,58.6309,58.6492,58.5671,58.5762,24504.0
2021-05-13 14:20:00,64.2,64.38,64.2,64.38,26321.0,58.5853,58.7496,58.5853,58.7496,26321.0
2021-05-13 14:25:00,64.39,64.47,64.37,64.45,30798.0,58.7587,58.8317,58.7404,58.8134,30798.0
2021-05-13 14:30:00,64.47,64.5,64.43,64.5,20585.0,58.8317,58.8591,58.7952,58.8591,20585.0
2021-05-13 14:35:00,64.51,64.56,64.47,64.48,29200.0,58.8682,58.9138,58.8317,58.8408,29200.0
2021-05-13 14:40:00,64.48,64.6,64.47,64.56,23963.0,58.8408,58.9503,58.8317,58.9138,23963.0
2021-05-13 14:45:00,64.56,64.56,64.47,64.48,18934.0,58.9138,58.9138,58.8317,58.8408,18934.0
2021-05-13 14:50:00,64.5,64.51,64.43,64.51,28633.0,58.8591,58.8682,58.7952,58.8682,28633.0
2021-05-13 14:55:00,64.51,64.51,64.45,64.46,34446.0,58.8682,58.8682,58.8134,58.8226,34446.0
2021-05-13 15:00:00,64.45,64.61,64.44,64.53,32672.0,58.8134,58.9595,58.8043,58.8864,32672.0
2021-05-13 15:05:00,64.53,64.64,64.53,64.64,18360.0,58.8864,58.9868,58.8864,58.9868,18360.0
2021-05-13 15:10:00,64.65,64.66,64.52,64.57,23199.0,58.996,59.0051,58.8773,58.9229,23199.0
2021-05-13 15:15:00,64.58,64.6,64.52,64.53,19922.0,58.9321,58.9503,58.8773,58.8864,19922.0
2021-05-13 15:20:00,64.54,64.66,64.54,64.63,17139.0,58.8956,59.0051,58.8956,58.9777,17139.0
2021-05-13 15:25:00,64.63,64.71,64.63,64.71,25782.0,58.9777,59.0507,58.9777,59.0507,25782.0
2021-05-13 15:30:00,64.71,64.78,64.66,64.67,59820.0,59.0507,59.1146,59.0051,59.0142,59820.0
2021-05-13 15:35:00,64.67,64.69,64.57,64.67,53675.0,59.0142,59.0325,58.9229,59.0142,53675.0
2021-05-13 15:40:00,64.67,64.75,64.62,64.73,55965.0,59.0142,59.0872,58.9686,59.069,55965.0
2021-05-13 15:45:00,64.73,64.76,64.68,64.7,50272.0,59.069,59.0963,59.0233,59.0416,50272.0
2021-05-13 15:50:00,64.7,64.71,64.44,64.45,100805.0,59.0416,59.0507,58.8043,58.8134,100805.0
2021-05-13 15:55:00,64.44,64.45,64.3,64.31,212746.0,58.8043,58.8134,58.6766,58.6857,212746.0
2021-05-14 09:30:00,64.71,64.71,64.4,64.47,82409.0,59.0507,59.0507,58.7678,58.8317,82409.0
2021-05-14 09:35:00,64.5,64.65,64.43,64.63,25577.0,58.8591,58.996,58.7952,58.9777,25577.0
2021-05-14 09:40:00,64.66,65.11,64.66,65.11,231942.0,59.0051,59.4157,59.0051,59.4157,231942.0
2021-05-14 09:45:00,65.11,65.17,64.95,65.07,19137.0,59.4157,59.4705,59.2697,59.3792,19137.0
2021-05-14 09:50:00,65.06,65.18,65.06,65.18,18595.0,59.3701,59.4796,59.3701,59.4796,18595.0
2021-05-14 09:55:00,65.18,65.27,65.14,65.25,21258.0,59.4796,59.5617,59.4431,59.5435,21258.0
2021-05-14 10:00:00,65.27,65.27,65.05,65.11,33587.0,59.5617,59.5617,59.361,59.4157,33587.0
2021-05-14 10:05:00,65.1,65.11,64.91,64.91,19553.0,59.4066,59.4157,59.2332,59.2332,19553.0
2021-05-14 10:10:00,64.9,65.03,64.9,65.03,19657.0,59.2241,59.3427,59.2241,59.3427,19657.0
2021-05-14 10:15:00,65.04,65.12,64.91,64.95,25458.0,59.3518,59.4248,59.2332,59.2697,25458.0
2021-05-14 10:20:00,64.95,65.06,64.95,65.03,23120.0,59.2697,59.3701,59.2697,59.3427,23120.0
2021-05-14 10:25:00,65.02,65.05,64.83,64.86,25842.0,59.3336,59.361,59.1602,59.1876,25842.0
2021-05-14 10:30:00,64.85,64.95,64.85,64.93,28185.0,59.1785,59.2697,59.1785,59.2515,28185.0
2021-05-14 10:35:00,64.93,64.94,64.75,64.77,21484.0,59.2515,59.2606,59.0872,59.1055,21484.0
2021-05-14 10:40:00,64.78,64.91,64.77,64.85,25255.0,59.1146,59.2332,59.1055,59.1785,25255.0
2021-05-14 10:45:00,64.86,64.99,64.85,64.98,32270.0,59.1876,59.3062,59.1785,59.2971,32270.0
2021-05-14 10:50:00,64.97,64.98,64.92,64.95,17061.0,59.288,59.2971,59.2423,59.2697,17061.0
2021-05-14 10:55:00,64.95,64.99,64.89,64.98,32464.0,59.2697,59.3062,59.215,59.2971,32464.0
2021-05-14 11:00:00,64.97,64.97,64.91,64.95,121645.0,59.288,59.288,59.2332,59.2697,121645.0
2021-05-14 11:05:00,64.95,65.03,64.94,64.99,27933.0,59.2697,59.3427,59.2606,59.3062,27933.0
2021-05-14 11:10:00,64.97,65.0,64.88,65.0,44498.0,59.288,59.3153,59.2058,59.3153,44498.0
2021-05-14 11:15:00,65.0,65.13,65.0,65.13,56331.0,59.3153,59.434,59.3153,59.434,56331.0
2021-05-14 11:20:00,65.11,65.13,65.09,65.12,42309.0,59.4157,59.434,59.3975,59.4248,42309.0
2021-05-14 11:25:00,65.12,65.17,65.1,65.13,23877.0,59.4248,59.4705,59.4066,59.434,23877.0
2021-05-14 11:30:00,65.13,65.17,65.09,65.16,19735.0,59.434,59.4705,59.3975,59.4613,19735.0
2021-05-14 11:35:00,65.16,65.17,65.11,65.11,32242.0,59.4613,59.4705,59.4157,59.4157,32242.0
2021-05-14 11:40:00,65.11,65.18,65.11,65.13,18847.0,59.4157,59.4796,59.4157,59.434,18847.0
2021-05-14 11:45:00,65.13,65.2,65.12,65.19,17160.0,59.434,59.4979,59.4248,59.4887,17160.0
2021-05-14 11:50:00,65.2,65.24,65.19,65.24,8729.0,59.4979,59.5344,59.4887,59.5344,8729.0
2021-05-14 11:55:00,65.24,65.33,65.24,65.31,18430.0,59.5344,59.6165,59.5344,59.5982,18430.0
2021-05-14 12:00:00,65.32,65.4,65.31,65.38,16195.0,59.6074,59.6804,59.5982,59.6621,16195.0
2021-05-14 12:05:00,65.38,65.43,65.36,65.41,13756.0,59.6621,59.7077,59.6439,59.6895,13756.0
2021-05-14 12:10:00,65.41,65.48,65.4,65.46,14104.0,59.6895,59.7534,59.6804,59.7351,14104.0
2021-05-14 12:15:00,65.45,65.46,65.42,65.45,13311.0,59.726,59.7351,59.6986,59.726,13311.0
2021-05-14 12:20:00,65.45,65.46,65.42,65.46,10274.0,59.726,59.7351,59.6986,59.7351,10274.0
2021-05-14 12:25:00,65.46,65.48,65.44,65.46,10612.0,59.7351,59.7534,59.7169,59.7351,10612.0
2021-05-14 12:30:00,65.47,65.52,65.47,65.52,15902.0,59.7442,59.7899,59.7442,59.7899,15902.0
2021-05-14 12:35:00,65.52,65.53,65.46,65.48,18519.0,59.7899,59.799,59.7351,59.7534,18519.0
2021-05-14 12:40:00,65.47,65.56,65.46,65.53,28099.0,59.7442,59.8264,59.7351,59.799,28099.0
2021-05-14 12:45:00,65.53,65.62,65.52,65.59,35994.0,59.799,59.8811,59.7899,59.8537,35994.0
2021-05-14 12:50:00,65.6,65.66,65.59,65.66,31977.0,59.8629,59.9176,59.8537,59.9176,31977.0
2021-05-14 12:55:00,65.66,65.69,65.58,65.66,55100.0,59.9176,59.945,59.8446,59.9176,55100.0
2021-05-14 13:00:00,65.66,65.68,65.64,65.67,34664.0,59.9176,59.9359,59.8994,59.9267,34664.0
2021-05-14 13:05:00,65.67,65.69,65.63,65.65,30272.0,59.9267,59.945,59.8902,59.9085,30272.0
2021-05-14 13:10:00,65.65,65.65,65.55,65.62,42242.0,59.9085,59.9085,59.8172,59.8811,42242.0
2021-05-14 13:15:00,65.62,65.64,65.58,65.61,20597.0,59.8811,59.8994,59.8446,59.872,20597.0
2021-05-14 13:20:00,65.61,65.62,65.57,65.62,20965.0,59.872,59.8811,59.8355,59.8811,20965.0
2021-05-14 13:25:00,65.61,65.64,65.56,65.57,20275.0,59.872,59.8994,59.8264,59.8355,20275.0
2021-05-14 13:30:00,65.57,65.63,65.56,65.63,23751.0,59.8355,59.8902,59.8264,59.8902,23751.0
2021-05-14 13:35:00,65.64,65.69,65.6,65.69,23898.0,59.8994,59.945,59.8629,59.945,23898.0
2021-05-14 13:40:00,65.67,65.71,65.65,65.7,17189.0,59.9267,59.9632,59.9085,59.9541,17189.0
2021-05-14 13:45:00,65.69,65.7,65.62,65.67,17291.0,59.945,59.9541,59.8811,59.9267,17291.0
2021-05-14 13:50:00,65.67,65.7,65.63,65.67,19489.0,59.9267,59.9541,59.8902,59.9267,19489.0
2021-05-14 13:55:00,65.67,65.7,65.65,65.66,24371.0,59.9267,59.9541,59.9085,59.9176,24371.0
2021-05-14 14:00:00,65.66,65.68,65.62,65.67,23081.0,59.9176,59.9359,59.8811,59.9267,23081.0
2021-05-14 14:05:00,65.67,65.72,65.67,65.72,22150.0,59.9267,59.9724,59.9267,59.9724,22150.0
2021-05-14 14:10:00,65.72,65.75,65.67,65.73,22160.0,59.9724,59.9997,59.9267,59.9815,22160.0
2021-05-14 14:15:00,65.73,65.76,65.71,65.73,40272.0,59.9815,60.0089,59.9632,59.9815,40272.0
2021-05-14 14:20:00,65.73,65.74,65.64,65.65,33936.0,59.9815,59.9906,59.8994,59.9085,33936.0
2021-05-14 14:25:00,65.66,65.68,65.62,65.64,25751.0,59.9176,59.9359,59.8811,59.8994,25751.0
2021-05-14 14:30:00,65.64,65.7,65.64,65.67,30453.0,59.8994,59.9541,59.8994,59.9267,30453.0
2021-05-14 14:35:00,65.67,65.67,65.61,65.64,44264.0,59.9267,59.9267,59.872,59.8994,44264.0
2021-05-14 14:40:00,65.64,65.67,65.6,65.63,18438.0,59.8994,59.9267,59.8629,59.8902,18438.0
2021-05-14 14:45:00,65.63,65.68,65.62,65.68,23277.0,59.8902,59.9359,59.8811,59.9359,23277.0
2021-05-14 14:50:00,65.67,65.7,65.64,65.68,18627.0,59.9267,59.9541,59.8994,59.9359,18627.0
2021-05-14 14:55:00,65.69,65.71,65.65,65.69,27351.0,59.945,59.9632,59.9085,59.945,27351.0
2021-05-14 15:00:00,65.69,65.7,65.64,65.66,32433.0,59.945,59.9541,59.8994,59.9176,32433.0
2021-05-14 15:05:00,65.67,65.71,65.65,65.71,15570.0,59.9267,59.9632,59.9085,59.9632,15570.0
2021-05-14 15:10:00,65.71,65.77,65.71,65.77,31807.0,59.9632,60.018,59.9632,60.018,31807.0
2021-05-14 15:15:00,65.77,65.79,65.73,65.74,22208.0,60.018,60.0363,59.9815,59.9906,22208.0
2021-05-14 15:20:00,65.74,65.8,65.67,65.67,37194.0,59.9906,60.0454,59.9267,59.9267,37194.0
2021-05-14 15:25:00,65.66,65.7,65.65,65.7,28569.0,59.9176,59.9541,59.9085,59.9541,28569.0
2021-05-14 15:30:00,65.69,65.72,65.55,65.6,36143.0,59.945,59.9724,59.8172,59.8629,36143.0
2021-05-14 15:35:00,65.6,65.61,65.51,65.53,37115.0,59.8629,59.872,59.7807,59.799,37115.0
2021-05-14 15:40:00,65.53,65.55,65.44,65.51,59947.0,59.799,59.8172,59.7169,59.7807,59947.0
2021-05-14 15:45:00,65.51,65.58,65.49,65.56,49477.0,59.7807,59.8446,59.7625,59.8264,49477.0
2021-05-14 15:50:00,65.57,65.62,65.51,65.59,76444.0,59.8355,59.8811,59.7807,59.8537,76444.0
2021-05-14 15:55:00,65.59,65.65,65.51,65.55,369564.0,59.8537,59.9085,59.7807,59.8172,369564.0
2021-05-17 09:30:00,65.23,65.73,65.23,65.73,84331.0,59.5252,59.9815,59.5252,59.9815,84331.0
2021-05-17 09:35:00,65.72,65.78,65.51,65.52,37919.0,59.9724,60.0271,59.7807,59.7899,37919.0
2021-05-17 09:40:00,65.51,65.56,65.33,65.39,21210.0,59.7807,59.8264,59.6165,59.6712,21210.0
2021-05-17 09:45:00,65.37,65.41,65.1,65.1,20272.0,59.653,59.6895,59.4066,59.4066,20272.0
2021-05-17 09:50:00,65.07,65.2,65.06,65.2,21562.0,59.3792,59.4979,59.3701,59.4979,21562.0
2021-05-17 09:55:00,65.19,65.31,65.17,65.27,19453.0,59.4887,59.5982,59.4705,59.5617,19453.0
2021-05-17 10:00:00,65.28,65.38,65.18,65.34,46918.0,59.5709,59.6621,59.4796,59.6256,46918.0
2021-05-17 10:05:00,65.36,65.46,65.32,65.34,25350.0,59.6439,59.7351,59.6074,59.6256,25350.0
2021-05-17 10:10:00,65.32,65.43,65.18,65.42,25922.0,59.6074,59.7077,59.4796,59.6986,25922.0
2021-05-17 10:15:00,65.43,65.61,65.41,65.53,28282.0,59.7077,59.872,59.6895,59.799,28282.0
2021-05-17 10:20:00,65.53,65.54,65.32,65.35,20740.0,59.799,59.8081,59.6074,59.6347,20740.0
2021-05-17 10:25:00,65.36,65.46,65.2,65.2,20452.0,59.6439,59.7351,59.4979,59.4979,20452.0
2021-05-17 10:30:00,65.2,65.25,65.07,65.08,25304.0,59.4979,59.5435,59.3792,59.3883,25304.0
2021-05-17 10:35:00,65.09,65.41,65.06,65.37,21611.0,59.3975,59.6895,59.3701,59.653,21611.0
2021-05-17 10:40:00,65.35,65.39,65.3,65.36,13764.0,59.6347,59.6712,59.5891,59.6439,13764.0
2021-05-17 10:45:00,65.38,65.45,65.34,65.43,12963.0,59.6621,59.726,59.6256,59.7077,12963.0
2021-05-17 10:50:00,65.45,65.48,65.33,65.36,95867.0,59.726,59.7534,59.6165,59.6439,95867.0
2021-05-17 10:55:00,65.37,65.43,65.34,65.36,12784.0,59.653,59.7077,59.6256,59.6439,12784.0
2021-05-17 11:00:00,65.36,65.42,65.27,65.37,15126.0,59.6439,59.6986,59.5617,59.653,15126.0
2021-05-17 11:05:00,65.36,65.44,65.31,65.31,10639.0,59.6439,59.7169,59.5982,59.5982,10639.0
2021-05-17 11:10:00,65.29,65.49,65.27,65.48,19406.0,59.58,59.7625,59.5617,59.7534,19406.0
2021-05-17 11:15:00,65.48,65.52,65.47,65.48,13431.0,59.7534,59.7899,59.7442,59.7534,13431.0
2021-05-17 11:20:00,65.48,65.54,65.47,65.51,9728.0,59.7534,59.8081,59.7442,59.7807,9728.0
2021-05-17 11:25:00,65.5,65.52,65.42,65.42,9781.0,59.7716,59.7899,59.6986,59.6986,9781.0
2021-05-17 11:30:00,65.41,65.5,65.41,65.48,7602.0,59.6895,59.7716,59.6895,59.7534,7602.0
2021-05-17 11:35:00,65.5,65.6,65.49,65.57,6292.0,59.7716,59.8629,59.7625,59.8355,6292.0
2021-05-17 11:40:00,65.57,65.58,65.5,65.55,7561.0,59.8355,59.8446,59.7716,59.8172,7561.0
2021-05-17 11:45:00,65.55,65.6,65.53,65.56,6972.0,59.8172,59.8629,59.799,59.8264,6972.0
2021-05-17 11:50:00,65.56,65.57,65.48,65.51,17737.0,59.8264,59.8355,59.7534,59.7807,17737.0
2021-05-17 11:55:00,65.51,65.52,65.47,65.52,12361.0,59.7807,59.7899,59.7442,59.7899,12361.0
2021-05-17 12:00:00,65.51,65.51,65.45,65.49,7789.0,59.7807,59.7807,59.726,59.7625,7789.0
2021-05-17 12:05:00,65.49,65.52,65.48,65.51,7218.0,59.7625,59.7899,59.7534,59.7807,7218.0
2021-05-17 12:10:00,65.52,65.63,65.52,65.58,12357.0,59.7899,59.8902,59.7899,59.8446,12357.0
2021-05-17 12:15:00,65.57,65.64,65.56,65.61,7641.0,59.8355,59.8994,59.8264,59.872,7641.0
2021-05-17 12:20:00,65.62,65.65,65.59,65.63,8422.0,59.8811,59.9085,59.8537,59.8902,8422.0
2021-05-17 12:25:00,65.64,65.7,65.63,65.68,6569.0,59.8994,59.9541,59.8902,59.9359,6569.0
2021-05-17 12:30:00,65.67,65.67,65.62,65.65,9501.0,59.9267,59.9267,59.8811,59.9085,9501.0
2021-05-17 12:35:00,65.66,65.66,65.63,65.63,6108.0,59.9176,59.9176,59.8902,59.8902,6108.0
2021-05-17 12:40:00,65.64,65.66,65.63,65.64,4621.0,59.8994,59.9176,59.8902,59.8994,4621.0
2021-05-17 12:45:00,65.65,65.65,65.57,65.59,6106.0,59.9085,59.9085,59.8355,59.8537,6106.0
2021-05-17 12:50:00,65.58,65.64,65.58,65.63,8677.0,59.8446,59.8994,59.8446,59.8902,8677.0
2021-05-17 12:55:00,65.62,65.67,65.6,65.67,12762.0,59.8811,59.9267,59.8629,59.9267,12762.0
2021-05-17 13:00:00,65.67,65.73,65.67,65.72,14076.0,59.9267,59.9815,59.9267,59.9724,14076.0
2021-05-17 13:05:00,65.72,65.75,65.66,65.66,12723.0,59.9724,59.9997,59.9176,59.9176,12723.0
2021-05-17 13:10:00,65.66,65.69,65.63,65.63,9784.0,59.9176,59.945,59.8902,59.8902,9784.0
2021-05-17 13:15:00,65.64,65.66,65.56,65.57,14559.0,59.8994,59.9176,59.8264,59.8355,14559.0
2021-05-17 13:20:00,65.58,65.64,65.52,65.6,54180.0,59.8446,59.8994,59.7899,59.8629,54180.0
2021-05-17 13:25:00,65.61,65.69,65.59,65.66,40566.0,59.872,59.945,59.8537,59.9176,40566.0
2021-05-17 13:30:00,65.65,65.67,65.58,65.59,21101.0,59.9085,59.9267,59.8446,59.8537,21101.0
2021-05-17 13:35:00,65.59,65.67,65.58,65.66,20934.0,59.8537,59.9267,59.8446,59.9176,20934.0
2021-05-17 13:40:00,65.66,65.66,65.55,65.58,28244.0,59.9176,59.9176,59.8172,59.8446,28244.0
2021-05-17 13:45:00,65.57,65.68,65.55,65.63,18719.0,59.8355,59.9359,59.8172,59.8902,18719.0
2021-05-17 13:50:00,65.64,65.66,65.63,65.65,8837.0,59.8994,59.9176,59.8902,59.9085,8837.0
2021-05-17 13:55:00,65.64,65.73,65.63,65.72,18087.0,59.8994,59.9815,59.8902,59.9724,18087.0
2021-05-17 14:00:00,65.73,65.73,65.66,65.73,13507.0,59.9815,59.9815,59.9176,59.9815,13507.0
2021-05-17 14:05:00,65.72,65.79,65.71,65.79,12022.0,59.9724,60.0363,59.9632,60.0363,12022.0
2021-05-17 14:10:00,65.79,65.83,65.74,65.82,62875.0,60.0363,60.0728,59.9906,60.0636,62875.0
2021-05-17 14:15:00,65.83,65.85,65.81,65.84,15719.0,60.0728,60.091,60.0545,60.0819,15719.0
2021-05-17 14:20:00,65.83,65.87,65.81,65.84,16500.0,60.0728,60.1093,60.0545,60.0819,16500.0
2021-05-17 14:25:00,65.85,65.91,65.85,65.9,17613.0,60.091,60.1458,60.091,60.1366,17613.0
2021-05-17 14:30:00,65.91,66.02,65.91,65.96,47954.0,60.1458,60.2461,60.1458,60.1914,47954.0
2021-05-17 14:35:00,65.96,65.96,65.9,65.9,19768.0,60.1914,60.1914,60.1366,60.1366,19768.0
2021-05-17 14:40:00,65.9,65.92,65.88,65.9,17207.0,60.1366,60.1549,60.1184,60.1366,17207.0
2021-05-17 14:45:00,65.91,65.92,65.88,65.92,14493.0,60.1458,60.1549,60.1184,60.1549,14493.0
2021-05-17 14:50:00,65.93,66.0,65.93,66.0,28609.0,60.164,60.2279,60.164,60.2279,28609.0
2021-05-17 14:55:00,65.99,66.06,65.96,66.06,44054.0,60.2188,60.2826,60.1914,60.2826,44054.0
2021-05-17 15:00:00,66.06,66.07,66.02,66.07,26789.0,60.2826,60.2918,60.2461,60.2918,26789.0
2021-05-17 15:05:00,66.08,66.22,66.04,66.19,85860.0,60.3009,60.4286,60.2644,60.4013,85860.0
2021-05-17 15:10:00,66.2,66.22,66.15,66.19,72299.0,60.4104,60.4286,60.3648,60.4013,72299.0
2021-05-17 15:15:00,66.19,66.2,66.12,66.17,52516.0,60.4013,60.4104,60.3374,60.383,52516.0
2021-05-17 15:20:00,66.16,66.17,66.12,66.12,24004.0,60.3739,60.383,60.3374,60.3374,24004.0
2021-05-17 15:25:00,66.11,66.14,66.02,66.02,26940.0,60.3283,60.3556,60.2461,60.2461,26940.0
2021-05-17 15:30:00,66.03,66.07,65.98,66.03,60051.0,60.2553,60.2918,60.2096,60.2553,60051.0
2021-05-17 15:35:00,66.03,66.07,65.99,66.01,105102.0,60.2553,60.2918,60.2188,60.237,105102.0
2021-05-17 15:40:00,66.01,66.08,66.0,66.05,92711.0,60.237,60.3009,60.2279,60.2735,92711.0
2021-05-17 15:45:00,66.03,66.09,65.99,66.0,68377.0,60.2553,60.31,60.2188,60.2279,68377.0
2021-05-17 15:50:00,66.0,66.0,65.86,65.89,60342.0,60.2279,60.2279,60.1001,60.1275,60342.0
2021-05-17 15:55:00,65.88,65.97,65.87,65.91,231734.0,60.1184,60.2005,60.1093,60.1458,231734.0
2021-05-18 09:30:00,65.97,66.19,65.44,65.44,84106.0,60.2005,60.4013,59.7169,59.7169,84106.0
2021-05-18 09:35:00,65.46,65.59,65.41,65.52,82771.0,59.7351,59.8537,59.6895,59.7899,82771.0
2021-05-18 09:40:00,65.52,65.68,65.36,65.47,127989.0,59.7899,59.9359,59.6439,59.7442,127989.0
2021-05-18 09:45:00,65.48,65.54,65.2,65.22,51704.0,59.7534,59.8081,59.4979,59.5161,51704.0
2021-05-18 09:50:00,65.23,65.31,65.19,65.29,67110.0,59.5252,59.5982,59.4887,59.58,67110.0
2021-05-18 09:55:00,65.34,65.35,65.01,65.1,54188.0,59.6256,59.6347,59.3245,59.4066,54188.0
2021-05-18 10:00:00,65.08,65.12,64.9,65.05,67473.0,59.3883,59.4248,59.2241,59.361,67473.0
2021-05-18 10:05:00,65.03,65.06,64.94,65.05,43720.0,59.3427,59.3701,59.2606,59.361,43720.0
2021-05-18 10:10:00,65.03,65.03,64.87,64.87,31507.0,59.3427,59.3427,59.1967,59.1967,31507.0
2021-05-18 10:15:00,64.87,64.95,64.82,64.87,61722.0,59.1967,59.2697,59.1511,59.1967,61722.0
2021-05-18 10:20:00,64.87,65.01,64.86,64.94,68886.0,59.1967,59.3245,59.1876,59.2606,68886.0
2021-05-18 10:25:00,64.93,64.99,64.91,64.97,21540.0,59.2515,59.3062,59.2332,59.288,21540.0
2021-05-18 10:30:00,64.98,65.07,64.95,65.01,29345.0,59.2971,59.3792,59.2697,59.3245,29345.0
2021-05-18 10:35:00,65.02,65.03,64.92,64.93,14377.0,59.3336,59.3427,59.2423,59.2515,14377.0
2021-05-18 10:40:00,64.94,64.99,64.76,64.76,56694.0,59.2606,59.3062,59.0963,59.0963,56694.0
2021-05-18 10:45:00,64.73,64.87,64.69,64.86,48511.0,59.069,59.1967,59.0325,59.1876,48511.0
2021-05-18 10:50:00,64.87,65.06,64.87,64.98,26004.0,59.1967,59.3701,59.1967,59.2971,26004.0
2021-05-18 10:55:00,64.98,65.04,64.89,65.02,33681.0,59.2971,59.3518,59.215,59.3336,33681.0
2021-05-18 11:00:00,65.01,65.06,64.93,64.93,39460.0,59.3245,59.3701,59.2515,59.2515,39460.0
2021-05-18 11:05:00,64.92,64.93,64.81,64.81,18560.0,59.2423,59.2515,59.142,59.142,18560.0
2021-05-18 11:10:00,64.83,64.92,64.82,64.83,38784.0,59.1602,59.2423,59.1511,59.1602,38784.0
2021-05-18 11:15:00,64.84,64.89,64.79,64.79,27075.0,59.1693,59.215,59.1237,59.1237,27075.0
2021-05-18 11:20:00,64.77,64.87,64.73,64.82,22060.0,59.1055,59.1967,59.069,59.1511,22060.0
2021-05-18 11:25:00,64.83,64.9,64.78,64.86,15384.0,59.1602,59.2241,59.1146,59.1876,15384.0
2021-05-18 11:30:00,64.87,64.94,64.86,64.93,16459.0,59.1967,59.2606,59.1876,59.2515,16459.0
2021-05-18 11:35:00,64.93,64.98,64.92,64.93,12620.0,59.2515,59.2971,59.2423,59.2515,12620.0
2021-05-18 11:40:00,64.95,64.96,64.83,64.86,35089.0,59.2697,59.2788,59.1602,59.1876,35089.0
2021-05-18 11:45:00,64.85,64.91,64.83,64.91,27192.0,59.1785,59.2332,59.1602,59.2332,27192.0
2021-05-18 11:50:00,64.9,64.92,64.81,64.81,18053.0,59.2241,59.2423,59.142,59.142,18053.0
2021-05-18 11:55:00,64.81,64.86,64.8,64.81,18938.0,59.142,59.1876,59.1328,59.142,18938.0
2021-05-18 12:00:00,64.82,64.82,64.68,64.69,25338.0,59.1511,59.1511,59.0233,59.0325,25338.0
2021-05-18 12:05:00,64.68,64.73,64.65,64.65,24102.0,59.0233,59.069,58.996,58.996,24102.0
2021-05-18 12:10:00,64.65,64.71,64.65,64.67,24108.0,58.996,59.0507,58.996,59.0142,24108.0
2021-05-18 12:15:00,64.66,64.7,64.62,64.68,16438.0,59.0051,59.0416,58.9686,59.0233,16438.0
2021-05-18 12:20:00,64.68,64.68,64.63,64.63,22781.0,59.0233,59.0233,58.9777,58.9777,22781.0
2021-05-18 12:25:00,64.64,64.65,64.59,64.61,20634.0,58.9868,58.996,58.9412,58.9595,20634.0
2021-05-18 12:30:00,64.61,64.69,64.61,64.65,16769.0,58.9595,59.0325,58.9595,58.996,16769.0
2021-05-18 12:35:00,64.65,64.67,64.6,64.61,19308.0,58.996,59.0142,58.9503,58.9595,19308.0
2021-05-18 12:40:00,64.61,64.74,64.6,64.67,18190.0,58.9595,59.0781,58.9503,59.0142,18190.0
2021-05-18 12:45:00,64.67,64.7,64.61,64.67,23997.0,59.0142,59.0416,58.9595,59.0142,23997.0
2021-05-18 12:50:00,64.67,64.7,64.65,64.67,14598.0,59.0142,59.0416,58.996,59.0142,14598.0
2021-05-18 12:55:00,64.68,64.69,64.61,64.62,25077.0,59.0233,59.0325,58.9595,58.9686,25077.0
2021-05-18 13:00:00,64.63,64.69,64.61,64.64,24193.0,58.9777,59.0325,58.9595,58.9868,24193.0
2021-05-18 13:05:00,64.64,64.65,64.56,64.59,22161.0,58.9868,58.996,58.9138,58.9412,22161.0
2021-05-18 13:10:00,64.59,64.6,64.53,64.53,22927.0,58.9412,58.9503,58.8864,58.8864,22927.0
2021-05-18 13:15:00,64.53,64.57,64.5,64.55,38385.0,58.8864,58.9229,58.8591,58.9047,38385.0
2021-05-18 13:20:00,64.55,64.57,64.52,64.54,17271.0,58.9047,58.9229,58.8773,58.8956,17271.0
2021-05-18 13:25:00,64.54,64.63,64.53,64.58,23828.0,58.8956,58.9777,58.8864,58.9321,23828.0
2021-05-18 13:30:00,64.58,64.61,64.57,64.59,13243.0,58.9321,58.9595,58.9229,58.9412,13243.0
2021-05-18 13:35:00,64.59,64.63,64.48,64.52,41766.0,58.9412,58.9777,58.8408,58.8773,41766.0
2021-05-18 13:40:00,64.52,64.53,64.45,64.5,23791.0,58.8773,58.8864,58.8134,58.8591,23791.0
2021-05-18 13:45:00,64.5,64.53,64.47,64.51,19710.0,58.8591,58.8864,58.8317,58.8682,19710.0
2021-05-18 13:50:00,64.51,64.55,64.5,64.52,14953.0,58.8682,58.9047,58.8591,58.8773,14953.0
2021-05-18 13:55:00,64.52,64.55,64.43,64.44,26362.0,58.8773,58.9047,58.7952,58.8043,26362.0
2021-05-18 14:00:00,64.43,64.44,64.37,64.39,37977.0,58.7952,58.8043,58.7404,58.7587,37977.0
2021-05-18 14:05:00,64.4,64.45,64.39,64.42,32231.0,58.7678,58.8134,58.7587,58.7861,32231.0
2021-05-18 14:10:00,64.43,64.43,64.37,64.37,24392.0,58.7952,58.7952,58.7404,58.7404,24392.0
2021-05-18 14:15:00,64.37,64.38,64.33,64.34,30966.0,58.7404,58.7496,58.7039,58.7131,30966.0
2021-05-18 14:20:00,64.33,64.33,64.24,64.25,29389.0,58.7039,58.7039,58.6218,58.6309,29389.0
2021-05-18 14:25:00,64.25,64.29,64.23,64.24,27109.0,58.6309,58.6674,58.6127,58.6218,27109.0
2021-05-18 14:30:00,64.23,64.25,64.16,64.17,37266.0,58.6127,58.6309,58.5488,58.5579,37266.0
2021-05-18 14:35:00,64.17,64.19,64.11,64.17,30050.0,58.5579,58.5762,58.5032,58.5579,30050.0
2021-05-18 14:40:00,64.17,64.21,64.09,64.12,41102.0,58.5579,58.5944,58.4849,58.5123,41102.0
2021-05-18 14:45:00,64.12,64.16,64.04,64.06,32673.0,58.5123,58.5488,58.4393,58.4576,32673.0
2021-05-18 14:50:00,64.06,64.11,64.04,64.09,43462.0,58.4576,58.5032,58.4393,58.4849,43462.0
2021-05-18 14:55:00,64.08,64.18,64.06,64.14,45575.0,58.4758,58.5671,58.4576,58.5306,45575.0
2021-05-18 15:00:00,64.14,64.2,64.1,64.2,39854.0,58.5306,58.5853,58.4941,58.5853,39854.0
2021-05-18 15:05:00,64.2,64.32,64.16,64.32,38492.0,58.5853,58.6948,58.5488,58.6948,38492.0
2021-05-18 15:10:00,64.32,64.36,64.25,64.27,32044.0,58.6948,58.7313,58.6309,58.6492,32044.0
2021-05-18 15:15:00,64.27,64.38,64.24,64.37,27469.0,58.6492,58.7496,58.6218,58.7404,27469.0
2021-05-18 15:20:00,64.37,64.38,64.27,64.31,57494.0,58.7404,58.7496,58.6492,58.6857,57494.0
2021-05-18 15:25:00,64.33,64.34,64.24,64.26,38778.0,58.7039,58.7131,58.6218,58.6401,38778.0
2021-05-18 15:30:00,64.26,64.26,64.19,64.23,89994.0,58.6401,58.6401,58.5762,58.6127,89994.0
2021-05-18 15:35:00,64.23,64.25,64.15,64.21,140169.0,58.6127,58.6309,58.5397,58.5944,140169.0
2021-05-18 15:40:00,64.22,64.33,64.21,64.32,64276.0,58.6036,58.7039,58.5944,58.6948,64276.0
2021-05-18 15:45:00,64.31,64.32,64.09,64.11,86332.0,58.6857,58.6948,58.4849,58.5032,86332.0
2021-05-18 15:50:00,64.11,64.11,63.93,63.96,146228.0,58.5032,58.5032,58.3389,58.3663,146228.0
2021-05-18 15:55:00,63.95,64.05,63.77,63.83,284281.0,58.3572,58.4484,58.1929,58.2477,284281.0
2021-05-19 09:30:00,63.12,63.2,62.86,63.0,151838.0,57.5998,57.6728,57.3625,57.4903,151838.0
2021-05-19 09:35:00,63.0,63.01,62.39,62.56,83073.0,57.4903,57.4994,56.9336,57.0887,83073.0
2021-05-19 09:40:00,62.55,62.65,62.47,62.59,49781.0,57.0796,57.1709,57.0066,57.1161,49781.0
2021-05-19 09:45:00,62.58,62.67,62.41,62.54,36274.0,57.107,57.1891,56.9519,57.0705,36274.0
2021-05-19 09:50:00,62.56,62.76,62.48,62.73,54671.0,57.0887,57.2712,57.0157,57.2439,54671.0
2021-05-19 09:55:00,62.73,62.96,62.71,62.94,66440.0,57.2439,57.4538,57.2256,57.4355,66440.0
2021-05-19 10:00:00,62.91,62.95,62.6,62.65,39071.0,57.4081,57.4446,57.1252,57.1709,39071.0
2021-05-19 10:05:00,62.65,62.73,62.48,62.5,53673.0,57.1709,57.2439,57.0157,57.034,53673.0
2021-05-19 10:10:00,62.47,62.57,62.34,62.56,35945.0,57.0066,57.0979,56.888,57.0887,35945.0
2021-05-19 10:15:00,62.55,62.63,62.4,62.61,49818.0,57.0796,57.1526,56.9427,57.1344,49818.0
2021-05-19 10:20:00,62.59,62.62,62.39,62.43,34481.0,57.1161,57.1435,56.9336,56.9701,34481.0
2021-05-19 10:25:00,62.43,62.68,62.35,62.66,40092.0,56.9701,57.1982,56.8971,57.18,40092.0
2021-05-19 10:30:00,62.66,62.76,62.65,62.72,42929.0,57.18,57.2712,57.1709,57.2347,42929.0
2021-05-19 10:35:00,62.72,62.79,62.59,62.6,26279.0,57.2347,57.2986,57.1161,57.1252,26279.0
2021-05-19 10:40:00,62.59,62.6,62.46,62.58,30734.0,57.1161,57.1252,56.9975,57.107,30734.0
2021-05-19 10:45:00,62.57,62.62,62.41,62.61,25981.0,57.0979,57.1435,56.9519,57.1344,25981.0
2021-05-19 10:50:00,62.59,62.82,62.56,62.81,50779.0,57.1161,57.326,57.0887,57.3169,50779.0
2021-05-19 10:55:00,62.82,62.82,62.75,62.75,31924.0,57.326,57.326,57.2621,57.2621,31924.0
2021-05-19 11:00:00,62.75,62.81,62.68,62.71,28282.0,57.2621,57.3169,57.1982,57.2256,28282.0
2021-05-19 11:05:00,62.73,62.85,62.71,62.84,30738.0,57.2439,57.3534,57.2256,57.3442,30738.0
2021-05-19 11:10:00,62.83,62.99,62.82,62.93,21215.0,57.3351,57.4811,57.326,57.4264,21215.0
2021-05-19 11:15:00,62.94,62.95,62.83,62.83,25853.0,57.4355,57.4446,57.3351,57.3351,25853.0
2021-05-19 11:20:00,62.83,62.94,62.83,62.9,29984.0,57.3351,57.4355,57.3351,57.399,29984.0
2021-05-19 11:25:00,62.89,62.93,62.85,62.89,28729.0,57.3899,57.4264,57.3534,57.3899,28729.0
2021-05-19 11:30:00,62.89,62.94,62.8,62.82,24818.0,57.3899,57.4355,57.3077,57.326,24818.0
2021-05-19 11:35:00,62.82,62.88,62.79,62.87,29204.0,57.326,57.3807,57.2986,57.3716,29204.0
2021-05-19 11:40:00,62.86,62.87,62.79,62.82,16383.0,57.3625,57.3716,57.2986,57.326,16383.0
2021-05-19 11:45:00,62.81,62.93,62.8,62.91,61321.0,57.3169,57.4264,57.3077,57.4081,61321.0
2021-05-19 11:50:00,62.91,63.08,62.89,63.08,30985.0,57.4081,57.5633,57.3899,57.5633,30985.0
2021-05-19 11:55:00,63.08,63.18,63.06,63.17,21526.0,57.5633,57.6545,57.545,57.6454,21526.0
2021-05-19 12:00:00,63.15,63.16,63.01,63.07,55995.0,57.6271,57.6363,57.4994,57.5541,55995.0
2021-05-19 12:05:00,63.07,63.16,63.07,63.11,34281.0,57.5541,57.6363,57.5541,57.5906,34281.0
2021-05-19 12:10:00,63.11,63.14,63.1,63.11,23271.0,57.5906,57.618,57.5815,57.5906,23271.0
2021-05-19 12:15:00,63.12,63.29,63.1,63.28,102302.0,57.5998,57.7549,57.5815,57.7458,102302.0
2021-05-19 12:20:00,63.28,63.28,63.19,63.21,30088.0,57.7458,57.7458,57.6636,57.6819,30088.0
2021-05-19 12:25:00,63.2,63.21,63.16,63.21,21466.0,57.6728,57.6819,57.6363,57.6819,21466.0
2021-05-19 12:30:00,63.22,63.22,63.17,63.19,18675.0,57.691,57.691,57.6454,57.6636,18675.0
2021-05-19 12:35:00,63.2,63.22,63.13,63.17,19257.0,57.6728,57.691,57.6089,57.6454,19257.0
2021-05-19 12:40:00,63.17,63.22,63.14,63.17,36250.0,57.6454,57.691,57.618,57.6454,36250.0
2021-05-19 12:45:00,63.17,63.19,63.11,63.19,21793.0,57.6454,57.6636,57.5906,57.6636,21793.0
2021-05-19 12:50:00,63.2,63.27,63.19,63.21,26840.0,57.6728,57.7366,57.6636,57.6819,26840.0
2021-05-19 12:55:00,63.21,63.23,63.19,63.2,31718.0,57.6819,57.7001,57.6636,57.6728,31718.0
2021-05-19 13:00:00,63.19,63.28,63.19,63.28,38461.0,57.6636,57.7458,57.6636,57.7458,38461.0
2021-05-19 13:05:00,63.28,63.44,63.27,63.38,20319.0,57.7458,57.8918,57.7366,57.837,20319.0
2021-05-19 13:10:00,63.38,63.44,63.35,63.39,21386.0,57.837,57.8918,57.8096,57.8461,21386.0
2021-05-19 13:15:00,63.39,63.41,63.37,63.39,25597.0,57.8461,57.8644,57.8279,57.8461,25597.0
2021-05-19 13:20:00,63.39,63.43,63.35,63.35,24401.0,57.8461,57.8826,57.8096,57.8096,24401.0
2021-05-19 13:25:00,63.34,63.36,63.3,63.31,18373.0,57.8005,57.8188,57.764,57.7731,18373.0
2021-05-19 13:30:00,63.33,63.36,63.3,63.36,20745.0,57.7914,57.8188,57.764,57.8188,20745.0
2021-05-19 13:35:00,63.36,63.36,63.26,63.31,30834.0,57.8188,57.8188,57.7275,57.7731,30834.0
2021-05-19 13:40:00,63.32,63.32,63.25,63.25,27808.0,57.7823,57.7823,57.7184,57.7184,27808.0
2021-05-19 13:45:00,63.26,63.38,63.25,63.36,22513.0,57.7275,57.837,57.7184,57.8188,22513.0
2021-05-19 13:50:00,63.37,63.47,63.33,63.47,38193.0,57.8279,57.9192,57.7914,57.9192,38193.0
2021-05-19 13:55:00,63.47,63.47,63.38,63.38,26605.0,57.9192,57.9192,57.837,57.837,26605.0
2021-05-19 14:00:00,63.38,63.51,63.21,63.23,67877.0,57.837,57.9557,57.6819,57.7001,67877.0
2021-05-19 14:05:00,63.24,63.3,63.08,63.29,35165.0,57.7093,57.764,57.5633,57.7549,35165.0
2021-05-19 14:10:00,63.27,63.29,63.16,63.2,31541.0,57.7366,57.7549,57.6363,57.6728,31541.0
2021-05-19 14:15:00,63.19,63.19,63.06,63.1,19301.0,57.6636,57.6636,57.545,57.5815,19301.0
2021-05-19 14:20:00,63.13,63.42,63.12,63.38,55476.0,57.6089,57.8735,57.5998,57.837,55476.0
2021-05-19 14:25:00,63.37,63.39,63.27,63.34,28925.0,57.8279,57.8461,57.7366,57.8005,28925.0
2021-05-19 14:30:00,63.35,63.41,63.23,63.27,31943.0,57.8096,57.8644,57.7001,57.7366,31943.0
2021-05-19 14:35:00,63.27,63.3,63.12,63.16,33332.0,57.7366,57.764,57.5998,57.6363,33332.0
2021-05-19 14:40:00,63.14,63.2,63.13,63.15,17723.0,57.618,57.6728,57.6089,57.6271,17723.0
2021-05-19 14:45:00,63.16,63.18,63.09,63.12,32479.0,57.6363,57.6545,57.5724,57.5998,32479.0
2021-05-19 14:50:00,63.14,63.18,63.1,63.15,22200.0,57.618,57.6545,57.5815,57.6271,22200.0
2021-05-19 14:55:00,63.18,63.27,63.13,63.13,31916.0,57.6545,57.7366,57.6089,57.6089,31916.0
2021-05-19 15:00:00,63.12,63.13,63.04,63.1,29673.0,57.5998,57.6089,57.5268,57.5815,29673.0
2021-05-19 15:05:00,63.1,63.17,63.06,63.16,60454.0,57.5815,57.6454,57.545,57.6363,60454.0
2021-05-19 15:10:00,63.15,63.27,63.13,63.21,39503.0,57.6271,57.7366,57.6089,57.6819,39503.0
2021-05-19 15:15:00,63.2,63.28,63.2,63.27,33232.0,57.6728,57.7458,57.6728,57.7366,33232.0
2021-05-19 15:20:00,63.28,63.47,63.26,63.43,38335.0,57.7458,57.9192,57.7275,57.8826,38335.0
2021-05-19 15:25:00,63.44,63.44,63.31,63.33,83816.0,57.8918,57.8918,57.7731,57.7914,83816.0
2021-05-19 15:30:00,63.33,63.33,63.14,63.17,76337.0,57.7914,57.7914,57.618,57.6454,76337.0
2021-05-19 15:35:00,63.18,63.22,63.13,63.21,83294.0,57.6545,57.691,57.6089,57.6819,83294.0
2021-05-19 15:40:00,63.2,63.27,63.19,63.22,74202.0,57.6728,57.7366,57.6636,57.691,74202.0
2021-05-19 15:45:00,63.22,63.22,63.06,63.1,104294.0,57.691,57.691,57.545,57.5815,104294.0
2021-05-19 15:50:00,63.11,63.35,63.1,63.3,322510.0,57.5906,57.8096,57.5815,57.764,322510.0
2021-05-19 15:55:00,63.29,63.33,63.16,63.26,577817.0,57.7549,57.7914,57.6363,57.7275,577817.0
2021-05-20 09:30:00,63.65,63.79,63.5,63.63,192283.0,58.0834,58.2112,57.9465,58.0652,192283.0
2021-05-20 09:35:00,63.61,63.76,63.47,63.47,77877.0,58.0469,58.1838,57.9192,57.9192,77877.0
2021-05-20 09:40:00,63.47,63.47,63.24,63.38,59555.0,57.9192,57.9192,57.7093,57.837,59555.0
2021-05-20 09:45:00,63.38,63.7,63.37,63.68,51870.0,57.837,58.129,57.8279,58.1108,51870.0
2021-05-20 09:50:00,63.67,63.79,63.55,63.73,45764.0,58.1017,58.2112,57.9922,58.1564,45764.0
2021-05-20 09:55:00,63.75,63.76,63.61,63.72,48408.0,58.1747,58.1838,58.0469,58.1473,48408.0
2021-05-20 10:00:00,63.71,63.94,63.59,63.93,76064.0,58.1382,58.348,58.0287,58.3389,76064.0
2021-05-20 10:05:00,63.92,63.96,63.69,63.73,56474.0,58.3298,58.3663,58.1199,58.1564,56474.0
2021-05-20 10:10:00,63.76,63.8,63.61,63.65,24159.0,58.1838,58.2203,58.0469,58.0834,24159.0
2021-05-20 10:15:00,63.66,63.71,63.63,63.7,30640.0,58.0925,58.1382,58.0652,58.129,30640.0
2021-05-20 10:20:00,63.69,63.75,63.62,63.66,28063.0,58.1199,58.1747,58.056,58.0925,28063.0
2021-05-20 10:25:00,63.68,63.77,63.66,63.69,46213.0,58.1108,58.1929,58.0925,58.1199,46213.0
2021-05-20 10:30:00,63.68,63.77,63.66,63.74,27878.0,58.1108,58.1929,58.0925,58.1655,27878.0
2021-05-20 10:35:00,63.73,63.84,63.69,63.83,40478.0,58.1564,58.2568,58.1199,58.2477,40478.0
2021-05-20 10:40:00,63.83,63.84,63.75,63.79,28550.0,58.2477,58.2568,58.1747,58.2112,28550.0
2021-05-20 10:45:00,63.8,63.87,63.78,63.79,35235.0,58.2203,58.2842,58.202,58.2112,35235.0
2021-05-20 10:50:00,63.79,63.82,63.76,63.79,38676.0,58.2112,58.2385,58.1838,58.2112,38676.0
2021-05-20 10:55:00,63.79,63.8,63.68,63.74,62834.0,58.2112,58.2203,58.1108,58.1655,62834.0
2021-05-20 11:00:00,63.74,63.86,63.72,63.84,29582.0,58.1655,58.275,58.1473,58.2568,29582.0
2021-05-20 11:05:00,63.83,63.87,63.81,63.83,32595.0,58.2477,58.2842,58.2294,58.2477,32595.0
2021-05-20 11:10:00,63.82,63.88,63.73,63.75,54102.0,58.2385,58.2933,58.1564,58.1747,54102.0
2021-05-20 11:15:00,63.75,63.77,63.67,63.69,27799.0,58.1747,58.1929,58.1017,58.1199,27799.0
2021-05-20 11:20:00,63.69,63.73,63.59,63.63,56067.0,58.1199,58.1564,58.0287,58.0652,56067.0
2021-05-20 11:25:00,63.63,63.69,63.62,63.67,37821.0,58.0652,58.1199,58.056,58.1017,37821.0
2021-05-20 11:30:00,63.66,63.84,63.66,63.77,142595.0,58.0925,58.2568,58.0925,58.1929,142595.0
2021-05-20 11:35:00,63.78,63.94,63.77,63.94,22441.0,58.202,58.348,58.1929,58.348,22441.0
2021-05-20 11:40:00,63.96,63.96,63.87,63.89,42705.0,58.3663,58.3663,58.2842,58.3024,42705.0
2021-05-20 11:45:00,63.89,63.94,63.88,63.91,34098.0,58.3024,58.348,58.2933,58.3207,34098.0
2021-05-20 11:50:00,63.91,63.93,63.88,63.91,24703.0,58.3207,58.3389,58.2933,58.3207,24703.0
2021-05-20 11:55:00,63.93,64.0,63.87,63.9,35184.0,58.3389,58.4028,58.2842,58.3115,35184.0
2021-05-20 12:00:00,63.9,63.91,63.82,63.83,22582.0,58.3115,58.3207,58.2385,58.2477,22582.0
2021-05-20 12:05:00,63.83,63.87,63.81,63.87,19905.0,58.2477,58.2842,58.2294,58.2842,19905.0
2021-05-20 12:10:00,63.87,63.92,63.84,63.91,27560.0,58.2842,58.3298,58.2568,58.3207,27560.0
2021-05-20 12:15:00,63.91,63.93,63.8,63.8,28595.0,58.3207,58.3389,58.2203,58.2203,28595.0
2021-05-20 12:20:00,63.79,63.83,63.74,63.77,19639.0,58.2112,58.2477,58.1655,58.1929,19639.0
2021-05-20 12:25:00,63.77,63.78,63.69,63.73,32944.0,58.1929,58.202,58.1199,58.1564,32944.0
2021-05-20 12:30:00,63.73,63.78,63.73,63.78,21189.0,58.1564,58.202,58.1564,58.202,21189.0
2021-05-20 12:35:00,63.77,63.77,63.63,63.69,35682.0,58.1929,58.1929,58.0652,58.1199,35682.0
2021-05-20 12:40:00,63.69,63.72,63.63,63.66,21662.0,58.1199,58.1473,58.0652,58.0925,21662.0
2021-05-20 12:45:00,63.66,63.78,63.65,63.76,31589.0,58.0925,58.202,58.0834,58.1838,31589.0
2021-05-20 12:50:00,63.76,63.84,63.76,63.81,16947.0,58.1838,58.2568,58.1838,58.2294,16947.0
2021-05-20 12:55:00,63.8,63.87,63.76,63.86,18231.0,58.2203,58.2842,58.1838,58.275,18231.0
2021-05-20 13:00:00,63.85,63.86,63.81,63.82,15441.0,58.2659,58.275,58.2294,58.2385,15441.0
2021-05-20 13:05:00,63.83,63.94,63.83,63.9,30428.0,58.2477,58.348,58.2477,58.3115,30428.0
2021-05-20 13:10:00,63.91,63.95,63.89,63.94,14710.0,58.3207,58.3572,58.3024,58.348,14710.0
2021-05-20 13:15:00,63.95,63.97,63.92,63.93,18016.0,58.3572,58.3754,58.3298,58.3389,18016.0
2021-05-20 13:20:00,63.92,63.95,63.89,63.9,23702.0,58.3298,58.3572,58.3024,58.3115,23702.0
2021-05-20 13:25:00,63.9,63.93,63.88,63.91,120647.0,58.3115,58.3389,58.2933,58.3207,120647.0
2021-05-20 13:30:00,63.91,63.96,63.86,63.91,36199.0,58.3207,58.3663,58.275,58.3207,36199.0
2021-05-20 13:35:00,63.91,63.97,63.89,63.94,21420.0,58.3207,58.3754,58.3024,58.348,21420.0
2021-05-20 13:40:00,63.94,63.99,63.93,63.95,26982.0,58.348,58.3937,58.3389,58.3572,26982.0
2021-05-20 13:45:00,63.95,63.96,63.92,63.95,42709.0,58.3572,58.3663,58.3298,58.3572,42709.0
2021-05-20 13:50:00,63.96,63.96,63.86,63.9,81412.0,58.3663,58.3663,58.275,58.3115,81412.0
2021-05-20 13:55:00,63.89,63.95,63.86,63.95,26198.0,58.3024,58.3572,58.275,58.3572,26198.0
2021-05-20 14:00:00,63.95,64.05,63.94,64.01,80388.0,58.3572,58.4484,58.348,58.4119,80388.0
2021-05-20 14:05:00,64.02,64.14,64.0,64.11,29205.0,58.421,58.5306,58.4028,58.5032,29205.0
2021-05-20 14:10:00,64.1,64.1,64.02,64.02,37605.0,58.4941,58.4941,58.421,58.421,37605.0
2021-05-20 14:15:00,64.03,64.03,63.96,64.03,32215.0,58.4302,58.4302,58.3663,58.4302,32215.0
2021-05-20 14:20:00,64.02,64.04,63.93,63.96,38098.0,58.421,58.4393,58.3389,58.3663,38098.0
2021-05-20 14:25:00,63.96,64.0,63.95,64.0,27555.0,58.3663,58.4028,58.3572,58.4028,27555.0
2021-05-20 14:30:00,64.0,64.03,63.97,64.03,25400.0,58.4028,58.4302,58.3754,58.4302,25400.0
2021-05-20 14:35:00,64.03,64.13,64.03,64.1,48397.0,58.4302,58.5214,58.4302,58.4941,48397.0
2021-05-20 14:40:00,64.09,64.18,64.09,64.16,25767.0,58.4849,58.5671,58.4849,58.5488,25767.0
2021-05-20 14:45:00,64.16,64.19,64.12,64.14,30700.0,58.5488,58.5762,58.5123,58.5306,30700.0
2021-05-20 14:50:00,64.14,64.15,64.07,64.1,50446.0,58.5306,58.5397,58.4667,58.4941,50446.0
2021-05-20 14:55:00,64.09,64.11,64.05,64.07,39231.0,58.4849,58.5032,58.4484,58.4667,39231.0
2021-05-20 15:00:00,64.07,64.1,64.01,64.05,65721.0,58.4667,58.4941,58.4119,58.4484,65721.0
2021-05-20 15:05:00,64.06,64.1,64.03,64.08,25256.0,58.4576,58.4941,58.4302,58.4758,25256.0
2021-05-20 15:10:00,64.09,64.22,64.08,64.17,38999.0,58.4849,58.6036,58.4758,58.5579,38999.0
2021-05-20 15:15:00,64.17,64.27,64.17,64.23,60680.0,58.5579,58.6492,58.5579,58.6127,60680.0
2021-05-20 15:20:00,64.22,64.31,64.2,64.31,36752.0,58.6036,58.6857,58.5853,58.6857,36752.0
2021-05-20 15:25:00,64.31,64.38,64.3,64.36,43792.0,58.6857,58.7496,58.6766,58.7313,43792.0
2021-05-20 15:30:00,64.36,64.36,64.17,64.17,68991.0,58.7313,58.7313,58.5579,58.5579,68991.0
2021-05-20 15:35:00,64.18,64.25,64.17,64.22,83020.0,58.5671,58.6309,58.5579,58.6036,83020.0
2021-05-20 15:40:00,64.22,64.25,64.2,64.24,52336.0,58.6036,58.6309,58.5853,58.6218,52336.0
2021-05-20 15:45:00,64.24,64.29,64.18,64.19,117216.0,58.6218,58.6674,58.5671,58.5762,117216.0
2021-05-20 15:50:00,64.2,64.29,64.13,64.27,151061.0,58.5853,58.6674,58.5214,58.6492,151061.0
2021-05-20 15:55:00,64.27,64.28,64.14,64.23,303907.0,58.6492,58.6583,58.5306,58.6127,303907.0
2021-05-21 09:30:00,64.58,65.01,64.58,64.86,125692.0,58.9321,59.3245,58.9321,59.1876,125692.0
2021-05-21 09:35:00,64.87,65.07,64.81,65.02,21813.0,59.1967,59.3792,59.142,59.3336,21813.0
2021-05-21 09:40:00,65.02,65.06,64.86,65.0,53403.0,59.3336,59.3701,59.1876,59.3153,53403.0
2021-05-21 09:45:00,65.0,65.02,64.92,64.98,26450.0,59.3153,59.3336,59.2423,59.2971,26450.0
2021-05-21 09:50:00,65.0,65.12,64.91,65.07,31697.0,59.3153,59.4248,59.2332,59.3792,31697.0
2021-05-21 09:55:00,65.08,65.18,65.05,65.15,20719.0,59.3883,59.4796,59.361,59.4522,20719.0
2021-05-21 10:00:00,65.16,65.16,65.01,65.06,25277.0,59.4613,59.4613,59.3245,59.3701,25277.0
2021-05-21 10:05:00,65.07,65.22,65.05,65.2,24136.0,59.3792,59.5161,59.361,59.4979,24136.0
2021-05-21 10:10:00,65.23,65.25,65.09,65.11,18850.0,59.5252,59.5435,59.3975,59.4157,18850.0
2021-05-21 10:15:00,65.11,65.18,65.06,65.12,27512.0,59.4157,59.4796,59.3701,59.4248,27512.0
2021-05-21 10:20:00,65.11,65.14,64.98,64.98,28690.0,59.4157,59.4431,59.2971,59.2971,28690.0
2021-05-21 10:25:00,64.98,65.09,64.97,65.03,21027.0,59.2971,59.3975,59.288,59.3427,21027.0
2021-05-21 10:30:00,65.02,65.08,64.98,65.02,32567.0,59.3336,59.3883,59.2971,59.3336,32567.0
2021-05-21 10:35:00,65.02,65.04,64.89,64.93,25877.0,59.3336,59.3518,59.215,59.2515,25877.0
2021-05-21 10:40:00,64.93,64.98,64.9,64.96,17250.0,59.2515,59.2971,59.2241,59.2788,17250.0
2021-05-21 10:45:00,64.96,64.98,64.92,64.97,21664.0,59.2788,59.2971,59.2423,59.288,21664.0
2021-05-21 10:50:00,64.96,65.04,64.95,65.02,22602.0,59.2788,59.3518,59.2697,59.3336,22602.0
2021-05-21 10:55:00,65.02,65.07,65.01,65.06,23708.0,59.3336,59.3792,59.3245,59.3701,23708.0
2021-05-21 11:00:00,65.07,65.12,65.06,65.1,32768.0,59.3792,59.4248,59.3701,59.4066,32768.0
2021-05-21 11:05:00,65.1,65.14,65.05,65.08,62914.0,59.4066,59.4431,59.361,59.3883,62914.0
2021-05-21 11:10:00,65.08,65.1,64.95,64.98,33583.0,59.3883,59.4066,59.2697,59.2971,33583.0
2021-05-21 11:15:00,65.0,65.01,64.91,64.94,16990.0,59.3153,59.3245,59.2332,59.2606,16990.0
2021-05-21 11:20:00,64.94,65.01,64.93,64.96,15156.0,59.2606,59.3245,59.2515,59.2788,15156.0
2021-05-21 11:25:00,64.96,65.0,64.94,64.98,17998.0,59.2788,59.3153,59.2606,59.2971,17998.0
2021-05-21 11:30:00,64.98,64.99,64.93,64.95,16155.0,59.2971,59.3062,59.2515,59.2697,16155.0
2021-05-21 11:35:00,64.95,64.99,64.91,64.94,18037.0,59.2697,59.3062,59.2332,59.2606,18037.0
2021-05-21 11:40:00,64.94,64.95,64.9,64.91,31014.0,59.2606,59.2697,59.2241,59.2332,31014.0
2021-05-21 11:45:00,64.92,64.95,64.88,64.92,19140.0,59.2423,59.2697,59.2058,59.2423,19140.0
2021-05-21 11:50:00,64.93,64.93,64.83,64.85,15249.0,59.2515,59.2515,59.1602,59.1785,15249.0
2021-05-21 11:55:00,64.85,64.87,64.81,64.83,13768.0,59.1785,59.1967,59.142,59.1602,13768.0
2021-05-21 12:00:00,64.84,64.88,64.81,64.86,20765.0,59.1693,59.2058,59.142,59.1876,20765.0
2021-05-21 12:05:00,64.86,64.88,64.61,64.61,28187.0,59.1876,59.2058,58.9595,58.9595,28187.0
2021-05-21 12:10:00,64.62,64.73,64.62,64.72,19915.0,58.9686,59.069,58.9686,59.0598,19915.0
2021-05-21 12:15:00,64.72,64.72,64.68,64.69,18073.0,59.0598,59.0598,59.0233,59.0325,18073.0
2021-05-21 12:20:00,64.68,64.72,64.64,64.65,12806.0,59.0233,59.0598,58.9868,58.996,12806.0
2021-05-21 12:25:00,64.65,64.68,64.54,64.58,25598.0,58.996,59.0233,58.8956,58.9321,25598.0
2021-05-21 12:30:00,64.58,64.62,64.54,64.54,16227.0,58.9321,58.9686,58.8956,58.8956,16227.0
2021-05-21 12:35:00,64.54,64.54,64.48,64.52,17149.0,58.8956,58.8956,58.8408,58.8773,17149.0
2021-05-21 12:40:00,64.52,64.58,64.52,64.56,13601.0,58.8773,58.9321,58.8773,58.9138,13601.0
2021-05-21 12:45:00,64.56,64.56,64.48,64.49,17379.0,58.9138,58.9138,58.8408,58.8499,17379.0
2021-05-21 12:50:00,64.48,64.48,64.38,64.38,24312.0,58.8408,58.8408,58.7496,58.7496,24312.0
2021-05-21 12:55:00,64.38,64.4,64.3,64.37,28207.0,58.7496,58.7678,58.6766,58.7404,28207.0
2021-05-21 13:00:00,64.36,64.44,64.35,64.42,12653.0,58.7313,58.8043,58.7222,58.7861,12653.0
2021-05-21 13:05:00,64.43,64.43,64.39,64.41,13615.0,58.7952,58.7952,58.7587,58.7769,13615.0
2021-05-21 13:10:00,64.41,64.42,64.38,64.4,11738.0,58.7769,58.7861,58.7496,58.7678,11738.0
2021-05-21 13:15:00,64.4,64.48,64.4,64.48,8666.0,58.7678,58.8408,58.7678,58.8408,8666.0
2021-05-21 13:20:00,64.48,64.48,64.41,64.44,46676.0,58.8408,58.8408,58.7769,58.8043,46676.0
2021-05-21 13:25:00,64.44,64.56,64.44,64.56,14646.0,58.8043,58.9138,58.8043,58.9138,14646.0
2021-05-21 13:30:00,64.57,64.66,64.55,64.65,14187.0,58.9229,59.0051,58.9047,58.996,14187.0
2021-05-21 13:35:00,64.66,64.72,64.64,64.69,13376.0,59.0051,59.0598,58.9868,59.0325,13376.0
2021-05-21 13:40:00,64.7,64.7,64.64,64.67,18193.0,59.0416,59.0416,58.9868,59.0142,18193.0
2021-05-21 13:45:00,64.67,64.71,64.66,64.68,18847.0,59.0142,59.0507,59.0051,59.0233,18847.0
2021-05-21 13:50:00,64.69,64.69,64.64,64.67,12165.0,59.0325,59.0325,58.9868,59.0142,12165.0
2021-05-21 13:55:00,64.68,64.7,64.66,64.68,9242.0,59.0233,59.0416,59.0051,59.0233,9242.0
2021-05-21 14:00:00,64.69,64.72,64.66,64.72,12033.0,59.0325,59.0598,59.0051,59.0598,12033.0
2021-05-21 14:05:00,64.73,64.78,64.72,64.74,18458.0,59.069,59.1146,59.0598,59.0781,18458.0
2021-05-21 14:10:00,64.74,64.78,64.71,64.74,15966.0,59.0781,59.1146,59.0507,59.0781,15966.0
2021-05-21 14:15:00,64.74,64.8,64.74,64.76,28654.0,59.0781,59.1328,59.0781,59.0963,28654.0
2021-05-21 14:20:00,64.76,64.76,64.66,64.67,21558.0,59.0963,59.0963,59.0051,59.0142,21558.0
2021-05-21 14:25:00,64.68,64.71,64.64,64.67,18547.0,59.0233,59.0507,58.9868,59.0142,18547.0
2021-05-21 14:30:00,64.67,64.7,64.62,64.65,24685.0,59.0142,59.0416,58.9686,58.996,24685.0
2021-05-21 14:35:00,64.64,64.67,64.57,64.59,16609.0,58.9868,59.0142,58.9229,58.9412,16609.0
2021-05-21 14:40:00,64.59,64.62,64.55,64.62,8624.0,58.9412,58.9686,58.9047,58.9686,8624.0
2021-05-21 14:45:00,64.62,64.65,64.61,64.63,19222.0,58.9686,58.996,58.9595,58.9777,19222.0
2021-05-21 14:50:00,64.63,64.68,64.63,64.66,21670.0,58.9777,59.0233,58.9777,59.0051,21670.0
2021-05-21 14:55:00,64.66,64.69,64.63,64.67,27692.0,59.0051,59.0325,58.9777,59.0142,27692.0
2021-05-21 15:00:00,64.68,64.68,64.56,64.6,17483.0,59.0233,59.0233,58.9138,58.9503,17483.0
2021-05-21 15:05:00,64.61,64.64,64.6,64.62,15453.0,58.9595,58.9868,58.9503,58.9686,15453.0
2021-05-21 15:10:00,64.62,64.72,64.61,64.71,21896.0,58.9686,59.0598,58.9595,59.0507,21896.0
2021-05-21 15:15:00,64.7,64.78,64.69,64.73,25212.0,59.0416,59.1146,59.0325,59.069,25212.0
2021-05-21 15:20:00,64.74,64.76,64.71,64.72,33649.0,59.0781,59.0963,59.0507,59.0598,33649.0
2021-05-21 15:25:00,64.72,64.72,64.68,64.72,23360.0,59.0598,59.0598,59.0233,59.0598,23360.0
2021-05-21 15:30:00,64.72,64.73,64.62,64.64,37227.0,59.0598,59.069,58.9686,58.9868,37227.0
2021-05-21 15:35:00,64.64,64.68,64.6,64.63,35549.0,58.9868,59.0233,58.9503,58.9777,35549.0
2021-05-21 15:40:00,64.63,64.64,64.55,64.56,34980.0,58.9777,58.9868,58.9047,58.9138,34980.0
2021-05-21 15:45:00,64.56,64.68,64.52,64.68,52276.0,58.9138,59.0233,58.8773,59.0233,52276.0
2021-05-21 15:50:00,64.68,64.7,64.62,64.63,93675.0,59.0233,59.0416,58.9686,58.9777,93675.0
2021-05-21 15:55:00,64.63,64.65,64.48,64.5,196994.0,58.9777,58.996,58.8408,58.8591,196994.0
2021-05-24 09:30:00,64.88,64.98,64.72,64.95,60747.0,59.2058,59.2971,59.0598,59.2697,60747.0
2021-05-24 09:35:00,64.97,65.0,64.59,64.63,40791.0,59.288,59.3153,58.9412,58.9777,40791.0
2021-05-24 09:40:00,64.64,64.67,64.5,64.66,39365.0,58.9868,59.0142,58.8591,59.0051,39365.0
2021-05-24 09:45:00,64.65,64.77,64.63,64.72,36693.0,58.996,59.1055,58.9777,59.0598,36693.0
2021-05-24 09:50:00,64.71,64.81,64.65,64.78,25347.0,59.0507,59.142,58.996,59.1146,25347.0
2021-05-24 09:55:00,64.79,64.96,64.79,64.93,26540.0,59.1237,59.2788,59.1237,59.2515,26540.0
2021-05-24 10:00:00,64.94,65.03,64.9,65.03,26697.0,59.2606,59.3427,59.2241,59.3427,26697.0
2021-05-24 10:05:00,65.02,65.02,64.9,64.98,24757.0,59.3336,59.3336,59.2241,59.2971,24757.0
2021-05-24 10:10:00,64.97,64.98,64.83,64.92,20541.0,59.288,59.2971,59.1602,59.2423,20541.0
2021-05-24 10:15:00,64.91,64.92,64.73,64.78,40714.0,59.2332,59.2423,59.069,59.1146,40714.0
2021-05-24 10:20:00,64.79,64.83,64.7,64.74,23774.0,59.1237,59.1602,59.0416,59.0781,23774.0
2021-05-24 10:25:00,64.74,64.77,64.71,64.72,23002.0,59.0781,59.1055,59.0507,59.0598,23002.0
2021-05-24 10:30:00,64.71,64.89,64.7,64.89,22029.0,59.0507,59.215,59.0416,59.215,22029.0
2021-05-24 10:35:00,64.89,64.9,64.81,64.82,24452.0,59.215,59.2241,59.142,59.1511,24452.0
2021-05-24 10:40:00,64.81,64.9,64.8,64.82,26794.0,59.142,59.2241,59.1328,59.1511,26794.0
2021-05-24 10:45:00,64.81,64.81,64.75,64.8,20810.0,59.142,59.142,59.0872,59.1328,20810.0
2021-05-24 10:50:00,64.8,64.9,64.76,64.84,19682.0,59.1328,59.2241,59.0963,59.1693,19682.0
2021-05-24 10:55:00,64.84,64.85,64.77,64.82,14454.0,59.1693,59.1785,59.1055,59.1511,14454.0
2021-05-24 11:00:00,64.83,64.87,64.79,64.8,18467.0,59.1602,59.1967,59.1237,59.1328,18467.0
2021-05-24 11:05:00,64.8,64.84,64.74,64.75,13164.0,59.1328,59.1693,59.0781,59.0872,13164.0
2021-05-24 11:10:00,64.75,64.78,64.7,64.7,24251.0,59.0872,59.1146,59.0416,59.0416,24251.0
2021-05-24 11:15:00,64.7,64.77,64.69,64.74,26901.0,59.0416,59.1055,59.0325,59.0781,26901.0
2021-05-24 11:20:00,64.74,64.76,64.72,64.75,17577.0,59.0781,59.0963,59.0598,59.0872,17577.0
2021-05-24 11:25:00,64.75,64.79,64.72,64.78,20714.0,59.0872,59.1237,59.0598,59.1146,20714.0
2021-05-24 11:30:00,64.78,64.83,64.75,64.83,14173.0,59.1146,59.1602,59.0872,59.1602,14173.0
2021-05-24 11:35:00,64.84,64.84,64.79,64.83,14814.0,59.1693,59.1693,59.1237,59.1602,14814.0
2021-05-24 11:40:00,64.83,64.9,64.83,64.89,14041.0,59.1602,59.2241,59.1602,59.215,14041.0
2021-05-24 11:45:00,64.89,64.9,64.85,64.85,13416.0,59.215,59.2241,59.1785,59.1785,13416.0
2021-05-24 11:50:00,64.84,64.85,64.79,64.8,8956.0,59.1693,59.1785,59.1237,59.1328,8956.0
2021-05-24 11:55:00,64.8,64.85,64.8,64.84,11893.0,59.1328,59.1785,59.1328,59.1693,11893.0
2021-05-24 12:00:00,64.84,64.87,64.79,64.8,20014.0,59.1693,59.1967,59.1237,59.1328,20014.0
2021-05-24 12:05:00,64.8,64.8,64.75,64.78,14102.0,59.1328,59.1328,59.0872,59.1146,14102.0
2021-05-24 12:10:00,64.77,64.83,64.76,64.83,12520.0,59.1055,59.1602,59.0963,59.1602,12520.0
2021-05-24 12:15:00,64.83,64.86,64.83,64.84,11722.0,59.1602,59.1876,59.1602,59.1693,11722.0
2021-05-24 12:20:00,64.84,64.91,64.84,64.9,19428.0,59.1693,59.2332,59.1693,59.2241,19428.0
2021-05-24 12:25:00,64.9,64.92,64.85,64.85,22264.0,59.2241,59.2423,59.1785,59.1785,22264.0
2021-05-24 12:30:00,64.85,64.91,64.85,64.91,13601.0,59.1785,59.2332,59.1785,59.2332,13601.0
2021-05-24 12:35:00,64.91,64.97,64.91,64.94,11250.0,59.2332,59.288,59.2332,59.2606,11250.0
2021-05-24 12:40:00,64.93,64.93,64.89,64.9,11136.0,59.2515,59.2515,59.215,59.2241,11136.0
2021-05-24 12:45:00,64.91,64.95,64.88,64.94,7570.0,59.2332,59.2697,59.2058,59.2606,7570.0
2021-05-24 12:50:00,64.94,65.01,64.92,64.94,18077.0,59.2606,59.3245,59.2423,59.2606,18077.0
2021-05-24 12:55:00,64.94,64.98,64.94,64.95,10438.0,59.2606,59.2971,59.2606,59.2697,10438.0
2021-05-24 13:00:00,64.94,65.0,64.94,64.99,14771.0,59.2606,59.3153,59.2606,59.3062,14771.0
2021-05-24 13:05:00,64.98,64.99,64.91,64.92,17033.0,59.2971,59.3062,59.2332,59.2423,17033.0
2021-05-24 13:10:00,64.93,64.97,64.92,64.96,11924.0,59.2515,59.288,59.2423,59.2788,11924.0
2021-05-24 13:15:00,64.97,64.98,64.93,64.94,11868.0,59.288,59.2971,59.2515,59.2606,11868.0
2021-05-24 13:20:00,64.94,64.94,64.89,64.92,17079.0,59.2606,59.2606,59.215,59.2423,17079.0
2021-05-24 13:25:00,64.93,64.97,64.93,64.96,10224.0,59.2515,59.288,59.2515,59.2788,10224.0
2021-05-24 13:30:00,64.97,64.99,64.94,64.97,15635.0,59.288,59.3062,59.2606,59.288,15635.0
2021-05-24 13:35:00,64.97,64.98,64.94,64.97,9675.0,59.288,59.2971,59.2606,59.288,9675.0
2021-05-24 13:40:00,64.97,64.98,64.94,64.97,18773.0,59.288,59.2971,59.2606,59.288,18773.0
2021-05-24 13:45:00,64.97,65.0,64.95,64.98,11191.0,59.288,59.3153,59.2697,59.2971,11191.0
2021-05-24 13:50:00,65.0,65.01,64.96,64.96,27955.0,59.3153,59.3245,59.2788,59.2788,27955.0
2021-05-24 13:55:00,64.96,64.99,64.95,64.98,11746.0,59.2788,59.3062,59.2697,59.2971,11746.0
2021-05-24 14:00:00,64.98,64.99,64.9,64.91,40154.0,59.2971,59.3062,59.2241,59.2332,40154.0
2021-05-24 14:05:00,64.91,64.93,64.88,64.91,21258.0,59.2332,59.2515,59.2058,59.2332,21258.0
2021-05-24 14:10:00,64.91,64.96,64.91,64.96,14806.0,59.2332,59.2788,59.2332,59.2788,14806.0
2021-05-24 14:15:00,64.97,64.99,64.96,64.98,15721.0,59.288,59.3062,59.2788,59.2971,15721.0
2021-05-24 14:20:00,64.98,65.0,64.96,64.99,22754.0,59.2971,59.3153,59.2788,59.3062,22754.0
2021-05-24 14:25:00,64.99,64.99,64.94,64.95,16783.0,59.3062,59.3062,59.2606,59.2697,16783.0
2021-05-24 14:30:00,64.96,65.0,64.95,64.95,18711.0,59.2788,59.3153,59.2697,59.2697,18711.0
2021-05-24 14:35:00,64.95,64.97,64.88,64.89,17158.0,59.2697,59.288,59.2058,59.215,17158.0
2021-05-24 14:40:00,64.9,64.94,64.9,64.93,11593.0,59.2241,59.2606,59.2241,59.2515,11593.0
2021-05-24 14:45:00,64.93,64.93,64.88,64.92,14252.0,59.2515,59.2515,59.2058,59.2423,14252.0
2021-05-24 14:50:00,64.91,64.92,64.85,64.86,21295.0,59.2332,59.2423,59.1785,59.1876,21295.0
2021-05-24 14:55:00,64.87,64.93,64.86,64.89,20232.0,59.1967,59.2515,59.1876,59.215,20232.0
2021-05-24 15:00:00,64.89,64.93,64.84,64.92,23412.0,59.215,59.2515,59.1693,59.2423,23412.0
2021-05-24 15:05:00,64.92,64.98,64.92,64.98,21842.0,59.2423,59.2971,59.2423,59.2971,21842.0
2021-05-24 15:10:00,64.98,65.01,64.96,64.98,19617.0,59.2971,59.3245,59.2788,59.2971,19617.0
2021-05-24 15:15:00,64.99,65.01,64.95,64.96,24269.0,59.3062,59.3245,59.2697,59.2788,24269.0
2021-05-24 15:20:00,64.95,64.97,64.92,64.94,23134.0,59.2697,59.288,59.2423,59.2606,23134.0
2021-05-24 15:25:00,64.94,65.02,64.94,65.02,33100.0,59.2606,59.3336,59.2606,59.3336,33100.0
2021-05-24 15:30:00,65.02,65.06,64.99,65.01,48717.0,59.3336,59.3701,59.3062,59.3245,48717.0
2021-05-24 15:35:00,65.01,65.01,64.86,64.95,61589.0,59.3245,59.3245,59.1876,59.2697,61589.0
2021-05-24 15:40:00,64.94,64.98,64.93,64.98,31911.0,59.2606,59.2971,59.2515,59.2971,31911.0
2021-05-24 15:45:00,64.98,64.98,64.86,64.86,60307.0,59.2971,59.2971,59.1876,59.1876,60307.0
2021-05-24 15:50:00,64.85,64.91,64.82,64.91,76795.0,59.1785,59.2332,59.1511,59.2332,76795.0
2021-05-24 15:55:00,64.91,64.92,64.73,64.74,192296.0,59.2332,59.2423,59.069,59.0781,192296.0
2021-05-25 09:30:00,64.87,65.32,64.65,65.32,75268.0,59.1967,59.6074,58.996,59.6074,75268.0
2021-05-25 09:35:00,65.32,65.55,65.3,65.52,59400.0,59.6074,59.8172,59.5891,59.7899,59400.0
2021-05-25 09:40:00,65.52,65.59,65.44,65.51,46532.0,59.7899,59.8537,59.7169,59.7807,46532.0
2021-05-25 09:45:00,65.52,65.54,65.4,65.43,52855.0,59.7899,59.8081,59.6804,59.7077,52855.0
2021-05-25 09:50:00,65.43,65.49,65.38,65.47,30134.0,59.7077,59.7625,59.6621,59.7442,30134.0
2021-05-25 09:55:00,65.48,65.54,65.37,65.42,61584.0,59.7534,59.8081,59.653,59.6986,61584.0
2021-05-25 10:00:00,65.41,65.5,65.34,65.44,44711.0,59.6895,59.7716,59.6256,59.7169,44711.0
2021-05-25 10:05:00,65.43,65.65,65.41,65.65,38918.0,59.7077,59.9085,59.6895,59.9085,38918.0
2021-05-25 10:10:00,65.65,65.67,65.39,65.5,32476.0,59.9085,59.9267,59.6712,59.7716,32476.0
2021-05-25 10:15:00,65.5,65.61,65.49,65.61,33131.0,59.7716,59.872,59.7625,59.872,33131.0
2021-05-25 10:20:00,65.62,65.64,65.44,65.52,29970.0,59.8811,59.8994,59.7169,59.7899,29970.0
2021-05-25 10:25:00,65.53,65.55,65.44,65.45,24194.0,59.799,59.8172,59.7169,59.726,24194.0
2021-05-25 10:30:00,65.47,65.56,65.43,65.45,32411.0,59.7442,59.8264,59.7077,59.726,32411.0
2021-05-25 10:35:00,65.45,65.47,65.36,65.45,32506.0,59.726,59.7442,59.6439,59.726,32506.0
2021-05-25 10:40:00,65.45,65.48,65.38,65.48,61614.0,59.726,59.7534,59.6621,59.7534,61614.0
2021-05-25 10:45:00,65.48,65.5,65.39,65.4,31283.0,59.7534,59.7716,59.6712,59.6804,31283.0
2021-05-25 10:50:00,65.4,65.63,65.4,65.62,36952.0,59.6804,59.8902,59.6804,59.8811,36952.0
2021-05-25 10:55:00,65.62,65.64,65.53,65.56,38882.0,59.8811,59.8994,59.799,59.8264,38882.0
2021-05-25 11:00:00,65.56,65.56,65.32,65.33,174041.0,59.8264,59.8264,59.6074,59.6165,174041.0
2021-05-25 11:05:00,65.33,65.33,65.2,65.21,98577.0,59.6165,59.6165,59.4979,59.507,98577.0
2021-05-25 11:10:00,65.2,65.34,65.2,65.28,43590.0,59.4979,59.6256,59.4979,59.5709,43590.0
2021-05-25 11:15:00,65.28,65.33,65.19,65.19,70678.0,59.5709,59.6165,59.4887,59.4887,70678.0
2021-05-25 11:20:00,65.18,65.25,65.12,65.25,27943.0,59.4796,59.5435,59.4248,59.5435,27943.0
2021-05-25 11:25:00,65.24,65.25,65.13,65.16,34302.0,59.5344,59.5435,59.434,59.4613,34302.0
2021-05-25 11:30:00,65.15,65.16,65.02,65.04,34563.0,59.4522,59.4613,59.3336,59.3518,34563.0
2021-05-25 11:35:00,65.05,65.1,65.02,65.09,29530.0,59.361,59.4066,59.3336,59.3975,29530.0
2021-05-25 11:40:00,65.09,65.2,65.06,65.2,70121.0,59.3975,59.4979,59.3701,59.4979,70121.0
2021-05-25 11:45:00,65.19,65.2,65.15,65.18,15582.0,59.4887,59.4979,59.4522,59.4796,15582.0
2021-05-25 11:50:00,65.18,65.25,65.16,65.22,17037.0,59.4796,59.5435,59.4613,59.5161,17037.0
2021-05-25 11:55:00,65.22,65.31,65.21,65.29,17957.0,59.5161,59.5982,59.507,59.58,17957.0
2021-05-25 12:00:00,65.29,65.3,65.24,65.3,18771.0,59.58,59.5891,59.5344,59.5891,18771.0
2021-05-25 12:05:00,65.31,65.34,65.28,65.32,44777.0,59.5982,59.6256,59.5709,59.6074,44777.0
2021-05-25 12:10:00,65.33,65.34,65.28,65.28,45586.0,59.6165,59.6256,59.5709,59.5709,45586.0
2021-05-25 12:15:00,65.3,65.4,65.3,65.39,13584.0,59.5891,59.6804,59.5891,59.6712,13584.0
2021-05-25 12:20:00,65.4,65.46,65.38,65.41,21079.0,59.6804,59.7351,59.6621,59.6895,21079.0
2021-05-25 12:25:00,65.42,65.45,65.39,65.42,12438.0,59.6986,59.726,59.6712,59.6986,12438.0
2021-05-25 12:30:00,65.42,65.44,65.38,65.41,13674.0,59.6986,59.7169,59.6621,59.6895,13674.0
2021-05-25 12:35:00,65.41,65.46,65.39,65.44,27842.0,59.6895,59.7351,59.6712,59.7169,27842.0
2021-05-25 12:40:00,65.46,65.5,65.43,65.48,16697.0,59.7351,59.7716,59.7077,59.7534,16697.0
2021-05-25 12:45:00,65.48,65.53,65.47,65.48,16976.0,59.7534,59.799,59.7442,59.7534,16976.0
2021-05-25 12:50:00,65.48,65.51,65.45,65.45,13868.0,59.7534,59.7807,59.726,59.726,13868.0
2021-05-25 12:55:00,65.45,65.5,65.42,65.5,22006.0,59.726,59.7716,59.6986,59.7716,22006.0
2021-05-25 13:00:00,65.5,65.51,65.41,65.43,30313.0,59.7716,59.7807,59.6895,59.7077,30313.0
2021-05-25 13:05:00,65.42,65.44,65.38,65.42,23061.0,59.6986,59.7169,59.6621,59.6986,23061.0
2021-05-25 13:10:00,65.42,65.47,65.41,65.47,19231.0,59.6986,59.7442,59.6895,59.7442,19231.0
2021-05-25 13:15:00,65.47,65.5,65.44,65.45,36040.0,59.7442,59.7716,59.7169,59.726,36040.0
2021-05-25 13:20:00,65.45,65.47,65.4,65.45,24958.0,59.726,59.7442,59.6804,59.726,24958.0
2021-05-25 13:25:00,65.44,65.5,65.43,65.5,21075.0,59.7169,59.7716,59.7077,59.7716,21075.0
2021-05-25 13:30:00,65.5,65.52,65.47,65.48,23522.0,59.7716,59.7899,59.7442,59.7534,23522.0
2021-05-25 13:35:00,65.48,65.5,65.43,65.5,35931.0,59.7534,59.7716,59.7077,59.7716,35931.0
2021-05-25 13:40:00,65.51,65.51,65.44,65.47,33243.0,59.7807,59.7807,59.7169,59.7442,33243.0
2021-05-25 13:45:00,65.47,65.47,65.35,65.37,36969.0,59.7442,59.7442,59.6347,59.653,36969.0
2021-05-25 13:50:00,65.36,65.41,65.33,65.41,25186.0,59.6439,59.6895,59.6165,59.6895,25186.0
2021-05-25 13:55:00,65.41,65.5,65.39,65.5,42065.0,59.6895,59.7716,59.6712,59.7716,42065.0
2021-05-25 14:00:00,65.5,65.52,65.4,65.41,54157.0,59.7716,59.7899,59.6804,59.6895,54157.0
2021-05-25 14:05:00,65.41,65.45,65.37,65.42,24090.0,59.6895,59.726,59.653,59.6986,24090.0
2021-05-25 14:10:00,65.41,65.46,65.39,65.45,31193.0,59.6895,59.7351,59.6712,59.726,31193.0
2021-05-25 14:15:00,65.45,65.45,65.32,65.32,35372.0,59.726,59.726,59.6074,59.6074,35372.0
2021-05-25 14:20:00,65.33,65.33,65.27,65.29,25902.0,59.6165,59.6165,59.5617,59.58,25902.0
2021-05-25 14:25:00,65.3,65.3,65.26,65.27,15937.0,59.5891,59.5891,59.5526,59.5617,15937.0
2021-05-25 14:30:00,65.26,65.27,65.23,65.25,44985.0,59.5526,59.5617,59.5252,59.5435,44985.0
2021-05-25 14:35:00,65.25,65.36,65.22,65.36,19099.0,59.5435,59.6439,59.5161,59.6439,19099.0
2021-05-25 14:40:00,65.36,65.39,65.35,65.35,45124.0,59.6439,59.6712,59.6347,59.6347,45124.0
2021-05-25 14:45:00,65.35,65.36,65.29,65.3,24112.0,59.6347,59.6439,59.58,59.5891,24112.0
2021-05-25 14:50:00,65.3,65.3,65.25,65.26,47079.0,59.5891,59.5891,59.5435,59.5526,47079.0
2021-05-25 14:55:00,65.27,65.28,65.19,65.2,26320.0,59.5617,59.5709,59.4887,59.4979,26320.0
2021-05-25 15:00:00,65.2,65.2,65.1,65.11,28949.0,59.4979,59.4979,59.4066,59.4157,28949.0
2021-05-25 15:05:00,65.11,65.17,65.1,65.15,33151.0,59.4157,59.4705,59.4066,59.4522,33151.0
2021-05-25 15:10:00,65.14,65.15,65.07,65.09,33999.0,59.4431,59.4522,59.3792,59.3975,33999.0
2021-05-25 15:15:00,65.09,65.12,65.05,65.1,28752.0,59.3975,59.4248,59.361,59.4066,28752.0
2021-05-25 15:20:00,65.1,65.18,65.09,65.14,41584.0,59.4066,59.4796,59.3975,59.4431,41584.0
2021-05-25 15:25:00,65.15,65.19,65.13,65.14,30558.0,59.4522,59.4887,59.434,59.4431,30558.0
2021-05-25 15:30:00,65.14,65.14,65.08,65.14,52056.0,59.4431,59.4431,59.3883,59.4431,52056.0
2021-05-25 15:35:00,65.14,65.17,65.11,65.15,60765.0,59.4431,59.4705,59.4157,59.4522,60765.0
2021-05-25 15:40:00,65.14,65.15,65.1,65.13,73597.0,59.4431,59.4522,59.4066,59.434,73597.0
2021-05-25 15:45:00,65.13,65.13,65.02,65.02,70775.0,59.434,59.434,59.3336,59.3336,70775.0
2021-05-25 15:50:00,65.02,65.03,64.92,64.96,87913.0,59.3336,59.3427,59.2423,59.2788,87913.0
2021-05-25 15:55:00,64.95,65.02,64.93,64.95,237692.0,59.2697,59.3336,59.2515,59.2697,237692.0
2021-05-26 09:30:00,65.77,65.96,65.4,65.92,163930.0,60.018,60.1914,59.6804,60.1549,163930.0
2021-05-26 09:35:00,65.93,66.08,65.91,65.91,90140.0,60.164,60.3009,60.1458,60.1458,90140.0
2021-05-26 09:40:00,65.94,66.24,65.94,66.22,92950.0,60.1731,60.4469,60.1731,60.4286,92950.0
2021-05-26 09:45:00,66.22,66.22,65.74,65.74,77597.0,60.4286,60.4286,59.9906,59.9906,77597.0
2021-05-26 09:50:00,65.76,65.91,65.71,65.91,38368.0,60.0089,60.1458,59.9632,60.1458,38368.0
2021-05-26 09:55:00,65.9,65.9,65.81,65.84,28299.0,60.1366,60.1366,60.0545,60.0819,28299.0
2021-05-26 10:00:00,65.85,65.98,65.83,65.97,48658.0,60.091,60.2096,60.0728,60.2005,48658.0
2021-05-26 10:05:00,65.98,66.04,65.77,65.8,50827.0,60.2096,60.2644,60.018,60.0454,50827.0
2021-05-26 10:10:00,65.81,65.98,65.77,65.97,32678.0,60.0545,60.2096,60.018,60.2005,32678.0
2021-05-26 10:15:00,65.97,65.97,65.86,65.9,23560.0,60.2005,60.2005,60.1001,60.1366,23560.0
2021-05-26 10:20:00,65.9,65.98,65.84,65.98,37358.0,60.1366,60.2096,60.0819,60.2096,37358.0
2021-05-26 10:25:00,65.97,65.99,65.82,65.82,39030.0,60.2005,60.2188,60.0636,60.0636,39030.0
2021-05-26 10:30:00,65.83,65.86,65.74,65.81,41063.0,60.0728,60.1001,59.9906,60.0545,41063.0
2021-05-26 10:35:00,65.81,65.97,65.81,65.96,39741.0,60.0545,60.2005,60.0545,60.1914,39741.0
2021-05-26 10:40:00,65.96,65.99,65.89,65.97,27988.0,60.1914,60.2188,60.1275,60.2005,27988.0
2021-05-26 10:45:00,65.97,65.97,65.9,65.92,29779.0,60.2005,60.2005,60.1366,60.1549,29779.0
2021-05-26 10:50:00,65.92,65.95,65.82,65.82,24492.0,60.1549,60.1823,60.0636,60.0636,24492.0
2021-05-26 10:55:00,65.81,65.89,65.77,65.86,34468.0,60.0545,60.1275,60.018,60.1001,34468.0
2021-05-26 11:00:00,65.86,65.93,65.82,65.92,34164.0,60.1001,60.164,60.0636,60.1549,34164.0
2021-05-26 11:05:00,65.92,65.98,65.9,65.97,30096.0,60.1549,60.2096,60.1366,60.2005,30096.0
2021-05-26 11:10:00,65.95,65.96,65.91,65.92,27386.0,60.1823,60.1914,60.1458,60.1549,27386.0
2021-05-26 11:15:00,65.92,65.96,65.88,65.92,24079.0,60.1549,60.1914,60.1184,60.1549,24079.0
2021-05-26 11:20:00,65.92,65.96,65.89,65.91,20135.0,60.1549,60.1914,60.1275,60.1458,20135.0
2021-05-26 11:25:00,65.91,66.01,65.91,65.98,29184.0,60.1458,60.237,60.1458,60.2096,29184.0
2021-05-26 11:30:00,65.97,65.98,65.93,65.97,16417.0,60.2005,60.2096,60.164,60.2005,16417.0
2021-05-26 11:35:00,65.97,65.97,65.85,65.85,31413.0,60.2005,60.2005,60.091,60.091,31413.0
2021-05-26 11:40:00,65.85,65.89,65.81,65.85,26896.0,60.091,60.1275,60.0545,60.091,26896.0
2021-05-26 11:45:00,65.85,65.94,65.83,65.93,24791.0,60.091,60.1731,60.0728,60.164,24791.0
2021-05-26 11:50:00,65.94,65.99,65.93,65.96,22411.0,60.1731,60.2188,60.164,60.1914,22411.0
2021-05-26 11:55:00,65.95,65.99,65.95,65.98,20468.0,60.1823,60.2188,60.1823,60.2096,20468.0
2021-05-26 12:00:00,65.98,66.03,65.97,65.98,35768.0,60.2096,60.2553,60.2005,60.2096,35768.0
2021-05-26 12:05:00,65.99,66.02,65.98,66.0,19609.0,60.2188,60.2461,60.2096,60.2279,19609.0
2021-05-26 12:10:00,65.99,66.0,65.94,65.97,13386.0,60.2188,60.2279,60.1731,60.2005,13386.0
2021-05-26 12:15:00,65.96,65.98,65.94,65.96,24495.0,60.1914,60.2096,60.1731,60.1914,24495.0
2021-05-26 12:20:00,65.95,65.99,65.94,65.98,21583.0,60.1823,60.2188,60.1731,60.2096,21583.0
2021-05-26 12:25:00,65.98,65.99,65.9,65.91,25987.0,60.2096,60.2188,60.1366,60.1458,25987.0
2021-05-26 12:30:00,65.9,65.93,65.87,65.91,30983.0,60.1366,60.164,60.1093,60.1458,30983.0
2021-05-26 12:35:00,65.91,65.91,65.85,65.88,29539.0,60.1458,60.1458,60.091,60.1184,29539.0
2021-05-26 12:40:00,65.88,65.88,65.81,65.87,21562.0,60.1184,60.1184,60.0545,60.1093,21562.0
2021-05-26 12:45:00,65.86,65.91,65.85,65.91,31098.0,60.1001,60.1458,60.091,60.1458,31098.0
2021-05-26 12:50:00,65.91,65.94,65.9,65.92,21523.0,60.1458,60.1731,60.1366,60.1549,21523.0
2021-05-26 12:55:00,65.92,65.93,65.87,65.88,22422.0,60.1549,60.164,60.1093,60.1184,22422.0
2021-05-26 13:00:00,65.88,65.89,65.86,65.88,30974.0,60.1184,60.1275,60.1001,60.1184,30974.0
2021-05-26 13:05:00,65.88,65.91,65.85,65.87,45773.0,60.1184,60.1458,60.091,60.1093,45773.0
2021-05-26 13:10:00,65.88,65.93,65.84,65.91,20612.0,60.1184,60.164,60.0819,60.1458,20612.0
2021-05-26 13:15:00,65.92,65.92,65.86,65.92,17201.0,60.1549,60.1549,60.1001,60.1549,17201.0
2021-05-26 13:20:00,65.91,65.92,65.87,65.91,25065.0,60.1458,60.1549,60.1093,60.1458,25065.0
2021-05-26 13:25:00,65.91,65.96,65.9,65.93,20738.0,60.1458,60.1914,60.1366,60.164,20738.0
2021-05-26 13:30:00,65.93,65.94,65.91,65.93,18097.0,60.164,60.1731,60.1458,60.164,18097.0
2021-05-26 13:35:00,65.92,65.96,65.9,65.96,18343.0,60.1549,60.1914,60.1366,60.1914,18343.0
2021-05-26 13:40:00,65.95,65.96,65.84,65.86,26214.0,60.1823,60.1914,60.0819,60.1001,26214.0
2021-05-26 13:45:00,65.87,65.92,65.85,65.86,21920.0,60.1093,60.1549,60.091,60.1001,21920.0
2021-05-26 13:50:00,65.86,65.87,65.82,65.86,31163.0,60.1001,60.1093,60.0636,60.1001,31163.0
2021-05-26 13:55:00,65.86,65.92,65.86,65.89,25652.0,60.1001,60.1549,60.1001,60.1275,25652.0
2021-05-26 14:00:00,65.9,65.98,65.88,65.97,43887.0,60.1366,60.2096,60.1184,60.2005,43887.0
2021-05-26 14:05:00,65.98,66.0,65.96,65.98,29336.0,60.2096,60.2279,60.1914,60.2096,29336.0
2021-05-26 14:10:00,65.98,66.06,65.96,66.05,30519.0,60.2096,60.2826,60.1914,60.2735,30519.0
2021-05-26 14:15:00,66.05,66.07,65.98,66.05,46038.0,60.2735,60.2918,60.2096,60.2735,46038.0
2021-05-26 14:20:00,66.04,66.12,66.04,66.12,38493.0,60.2644,60.3374,60.2644,60.3374,38493.0
2021-05-26 14:25:00,66.11,66.12,66.0,66.01,24240.0,60.3283,60.3374,60.2279,60.237,24240.0
2021-05-26 14:30:00,66.02,66.05,65.99,66.02,34831.0,60.2461,60.2735,60.2188,60.2461,34831.0
2021-05-26 14:35:00,66.02,66.06,65.99,66.0,30399.0,60.2461,60.2826,60.2188,60.2279,30399.0
2021-05-26 14:40:00,66.0,66.05,65.99,66.02,29733.0,60.2279,60.2735,60.2188,60.2461,29733.0
2021-05-26 14:45:00,66.02,66.02,65.97,66.0,31996.0,60.2461,60.2461,60.2005,60.2279,31996.0
2021-05-26 14:50:00,65.99,66.03,65.95,65.95,30143.0,60.2188,60.2553,60.1823,60.1823,30143.0
2021-05-26 14:55:00,65.96,65.97,65.9,65.92,31894.0,60.1914,60.2005,60.1366,60.1549,31894.0
2021-05-26 15:00:00,65.91,65.91,65.86,65.91,21618.0,60.1458,60.1458,60.1001,60.1458,21618.0
2021-05-26 15:05:00,65.91,65.93,65.85,65.86,32642.0,60.1458,60.164,60.091,60.1001,32642.0
2021-05-26 15:10:00,65.86,65.92,65.83,65.92,27945.0,60.1001,60.1549,60.0728,60.1549,27945.0
2021-05-26 15:15:00,65.9,65.92,65.88,65.91,24514.0,60.1366,60.1549,60.1184,60.1458,24514.0
2021-05-26 15:20:00,65.91,65.94,65.89,65.92,22646.0,60.1458,60.1731,60.1275,60.1549,22646.0
2021-05-26 15:25:00,65.91,65.94,65.87,65.92,27208.0,60.1458,60.1731,60.1093,60.1549,27208.0
2021-05-26 15:30:00,65.92,65.97,65.88,65.97,34336.0,60.1549,60.2005,60.1184,60.2005,34336.0
2021-05-26 15:35:00,65.97,65.99,65.92,65.93,39832.0,60.2005,60.2188,60.1549,60.164,39832.0
2021-05-26 15:40:00,65.92,65.97,65.92,65.95,51339.0,60.1549,60.2005,60.1549,60.1823,51339.0
2021-05-26 15:45:00,65.95,65.97,65.87,65.89,53285.0,60.1823,60.2005,60.1093,60.1275,53285.0
2021-05-26 15:50:00,65.88,65.92,65.84,65.88,78565.0,60.1184,60.1549,60.0819,60.1184,78565.0
2021-05-26 15:55:00,65.87,65.97,65.85,65.95,248698.0,60.1093,60.2005,60.091,60.1823,248698.0
2021-05-27 09:30:00,66.18,66.39,66.06,66.36,168338.0,60.3921,60.5838,60.2826,60.5564,168338.0
2021-05-27 09:35:00,66.39,66.39,65.97,65.99,173744.0,60.5838,60.5838,60.2005,60.2188,173744.0
2021-05-27 09:40:00,65.99,66.11,65.93,66.01,51288.0,60.2188,60.3283,60.164,60.237,51288.0
2021-05-27 09:45:00,66.01,66.06,65.89,65.93,37272.0,60.237,60.2826,60.1275,60.164,37272.0
2021-05-27 09:50:00,65.96,66.0,65.9,65.98,36071.0,60.1914,60.2279,60.1366,60.2096,36071.0
2021-05-27 09:55:00,65.98,66.01,65.94,65.96,30990.0,60.2096,60.237,60.1731,60.1914,30990.0
2021-05-27 10:00:00,65.97,65.99,65.77,65.91,21493.0,60.2005,60.2188,60.018,60.1458,21493.0
2021-05-27 10:05:00,65.9,66.01,65.88,65.93,46837.0,60.1366,60.237,60.1184,60.164,46837.0
2021-05-27 10:10:00,65.94,65.99,65.87,65.95,25204.0,60.1731,60.2188,60.1093,60.1823,25204.0
2021-05-27 10:15:00,65.95,65.98,65.89,65.94,18165.0,60.1823,60.2096,60.1275,60.1731,18165.0
2021-05-27 10:20:00,65.94,65.94,65.84,65.89,16474.0,60.1731,60.1731,60.0819,60.1275,16474.0
2021-05-27 10:25:00,65.91,65.95,65.89,65.91,49575.0,60.1458,60.1823,60.1275,60.1458,49575.0
2021-05-27 10:30:00,65.91,65.99,65.87,65.94,38225.0,60.1458,60.2188,60.1093,60.1731,38225.0
2021-05-27 10:35:00,65.93,65.98,65.93,65.94,20357.0,60.164,60.2096,60.164,60.1731,20357.0
2021-05-27 10:40:00,65.95,65.98,65.93,65.96,21946.0,60.1823,60.2096,60.164,60.1914,21946.0
2021-05-27 10:45:00,65.97,65.98,65.91,65.92,34728.0,60.2005,60.2096,60.1458,60.1549,34728.0
2021-05-27 10:50:00,65.92,65.95,65.77,65.91,57027.0,60.1549,60.1823,60.018,60.1458,57027.0
2021-05-27 10:55:00,65.91,65.92,65.82,65.85,21668.0,60.1458,60.1549,60.0636,60.091,21668.0
2021-05-27 11:00:00,65.86,65.89,65.8,65.81,35438.0,60.1001,60.1275,60.0454,60.0545,35438.0
2021-05-27 11:05:00,65.82,65.87,65.8,65.8,11659.0,60.0636,60.1093,60.0454,60.0454,11659.0
2021-05-27 11:10:00,65.81,65.85,65.78,65.79,25193.0,60.0545,60.091,60.0271,60.0363,25193.0
2021-05-27 11:15:00,65.8,65.81,65.77,65.79,10715.0,60.0454,60.0545,60.018,60.0363,10715.0
2021-05-27 11:20:00,65.8,65.85,65.76,65.84,29911.0,60.0454,60.091,60.0089,60.0819,29911.0
2021-05-27 11:25:00,65.84,65.85,65.74,65.75,23280.0,60.0819,60.091,59.9906,59.9997,23280.0
2021-05-27 11:30:00,65.74,65.74,65.67,65.69,24447.0,59.9906,59.9906,59.9267,59.945,24447.0
2021-05-27 11:35:00,65.7,65.84,65.67,65.84,25481.0,59.9541,60.0819,59.9267,60.0819,25481.0
2021-05-27 11:40:00,65.84,65.94,65.83,65.87,33391.0,60.0819,60.1731,60.0728,60.1093,33391.0
2021-05-27 11:45:00,65.87,65.91,65.84,65.9,16308.0,60.1093,60.1458,60.0819,60.1366,16308.0
2021-05-27 11:50:00,65.9,65.91,65.86,65.9,26007.0,60.1366,60.1458,60.1001,60.1366,26007.0
2021-05-27 11:55:00,65.91,65.96,65.88,65.91,52088.0,60.1458,60.1914,60.1184,60.1458,52088.0
2021-05-27 12:00:00,65.9,65.94,65.88,65.92,29019.0,60.1366,60.1731,60.1184,60.1549,29019.0
2021-05-27 12:05:00,65.92,65.97,65.91,65.93,71502.0,60.1549,60.2005,60.1458,60.164,71502.0
2021-05-27 12:10:00,65.94,65.95,65.91,65.92,32478.0,60.1731,60.1823,60.1458,60.1549,32478.0
2021-05-27 12:15:00,65.92,66.0,65.92,66.0,14372.0,60.1549,60.2279,60.1549,60.2279,14372.0
2021-05-27 12:20:00,65.99,66.07,65.98,66.06,39545.0,60.2188,60.2918,60.2096,60.2826,39545.0
2021-05-27 12:25:00,66.06,66.06,66.02,66.02,12198.0,60.2826,60.2826,60.2461,60.2461,12198.0
2021-05-27 12:30:00,66.02,66.06,66.02,66.04,25921.0,60.2461,60.2826,60.2461,60.2644,25921.0
2021-05-27 12:35:00,66.04,66.05,66.01,66.02,13494.0,60.2644,60.2735,60.237,60.2461,13494.0
2021-05-27 12:40:00,66.02,66.05,66.01,66.02,10707.0,60.2461,60.2735,60.237,60.2461,10707.0
2021-05-27 12:45:00,66.02,66.04,65.98,65.98,16931.0,60.2461,60.2644,60.2096,60.2096,16931.0
2021-05-27 12:50:00,65.97,66.02,65.97,66.02,12233.0,60.2005,60.2461,60.2005,60.2461,12233.0
2021-05-27 12:55:00,66.02,66.02,65.97,65.98,10844.0,60.2461,60.2461,60.2005,60.2096,10844.0
2021-05-27 13:00:00,65.98,66.04,65.97,66.02,13497.0,60.2096,60.2644,60.2005,60.2461,13497.0
2021-05-27 13:05:00,66.02,66.03,65.99,66.0,21203.0,60.2461,60.2553,60.2188,60.2279,21203.0
2021-05-27 13:10:00,66.0,66.0,65.95,65.97,9737.0,60.2279,60.2279,60.1823,60.2005,9737.0
2021-05-27 13:15:00,65.96,65.98,65.94,65.98,8517.0,60.1914,60.2096,60.1731,60.2096,8517.0
2021-05-27 13:20:00,65.98,65.99,65.96,65.96,11924.0,60.2096,60.2188,60.1914,60.1914,11924.0
2021-05-27 13:25:00,65.96,66.02,65.95,65.99,27919.0,60.1914,60.2461,60.1823,60.2188,27919.0
2021-05-27 13:30:00,65.99,66.02,65.95,65.97,10954.0,60.2188,60.2461,60.1823,60.2005,10954.0
2021-05-27 13:35:00,65.97,65.99,65.93,65.98,16455.0,60.2005,60.2188,60.164,60.2096,16455.0
2021-05-27 13:40:00,65.99,66.0,65.94,65.97,10556.0,60.2188,60.2279,60.1731,60.2005,10556.0
2021-05-27 13:45:00,65.96,65.99,65.94,65.96,12517.0,60.1914,60.2188,60.1731,60.1914,12517.0
2021-05-27 13:50:00,65.95,65.96,65.92,65.96,13800.0,60.1823,60.1914,60.1549,60.1914,13800.0
2021-05-27 13:55:00,65.96,65.99,65.95,65.97,11960.0,60.1914,60.2188,60.1823,60.2005,11960.0
2021-05-27 14:00:00,65.98,66.01,65.95,65.97,65144.0,60.2096,60.237,60.1823,60.2005,65144.0
2021-05-27 14:05:00,65.97,66.01,65.97,66.0,34042.0,60.2005,60.237,60.2005,60.2279,34042.0
2021-05-27 14:10:00,65.99,65.99,65.89,65.94,23311.0,60.2188,60.2188,60.1275,60.1731,23311.0
2021-05-27 14:15:00,65.94,66.01,65.94,66.0,16603.0,60.1731,60.237,60.1731,60.2279,16603.0
2021-05-27 14:20:00,66.0,66.0,65.96,65.99,13295.0,60.2279,60.2279,60.1914,60.2188,13295.0
2021-05-27 14:25:00,65.98,66.02,65.96,65.99,31605.0,60.2096,60.2461,60.1914,60.2188,31605.0
2021-05-27 14:30:00,65.99,66.01,65.97,66.0,20897.0,60.2188,60.237,60.2005,60.2279,20897.0
2021-05-27 14:35:00,66.0,66.01,65.95,65.95,34386.0,60.2279,60.237,60.1823,60.1823,34386.0
2021-05-27 14:40:00,65.95,65.96,65.92,65.94,22024.0,60.1823,60.1914,60.1549,60.1731,22024.0
2021-05-27 14:45:00,65.94,65.97,65.93,65.95,26601.0,60.1731,60.2005,60.164,60.1823,26601.0
2021-05-27 14:50:00,65.95,65.98,65.92,65.98,37901.0,60.1823,60.2096,60.1549,60.2096,37901.0
2021-05-27 14:55:00,65.98,66.1,65.96,66.1,31870.0,60.2096,60.3191,60.1914,60.3191,31870.0
2021-05-27 15:00:00,66.09,66.11,66.02,66.05,32294.0,60.31,60.3283,60.2461,60.2735,32294.0
2021-05-27 15:05:00,66.04,66.05,65.94,66.02,41137.0,60.2644,60.2735,60.1731,60.2461,41137.0
2021-05-27 15:10:00,66.01,66.02,65.96,66.0,57234.0,60.237,60.2461,60.1914,60.2279,57234.0
2021-05-27 15:15:00,66.0,66.03,65.99,66.0,45142.0,60.2279,60.2553,60.2188,60.2279,45142.0
2021-05-27 15:20:00,66.0,66.03,65.97,66.02,35264.0,60.2279,60.2553,60.2005,60.2461,35264.0
2021-05-27 15:25:00,66.01,66.06,66.0,66.04,41853.0,60.237,60.2826,60.2279,60.2644,41853.0
2021-05-27 15:30:00,66.04,66.06,65.97,66.0,104398.0,60.2644,60.2826,60.2005,60.2279,104398.0
2021-05-27 15:35:00,66.0,66.02,65.96,65.97,111836.0,60.2279,60.2461,60.1914,60.2005,111836.0
2021-05-27 15:40:00,65.98,66.01,65.93,65.95,70036.0,60.2096,60.237,60.164,60.1823,70036.0
2021-05-27 15:45:00,65.95,66.01,65.94,65.99,121382.0,60.1823,60.237,60.1731,60.2188,121382.0
2021-05-27 15:50:00,65.99,66.06,65.98,66.05,154778.0,60.2188,60.2826,60.2096,60.2735,154778.0
2021-05-27 15:55:00,66.05,66.29,66.04,66.22,588096.0,60.2735,60.4925,60.2644,60.4286,588096.0
2021-05-28 09:30:00,66.44,66.47,66.12,66.31,48527.0,60.6294,60.6568,60.3374,60.5108,48527.0
2021-05-28 09:35:00,66.33,66.33,66.04,66.16,13673.0,60.529,60.529,60.2644,60.3739,13673.0
2021-05-28 09:40:00,66.12,66.13,65.98,66.13,18476.0,60.3374,60.3465,60.2096,60.3465,18476.0
2021-05-28 09:45:00,66.16,66.19,66.08,66.08,6684.0,60.3739,60.4013,60.3009,60.3009,6684.0
2021-05-28 09:50:00,66.09,66.31,66.08,66.28,14350.0,60.31,60.5108,60.3009,60.4834,14350.0
2021-05-28 09:55:00,66.31,66.38,66.28,66.36,14247.0,60.5108,60.5747,60.4834,60.5564,14247.0
2021-05-28 10:00:00,66.35,66.36,66.25,66.25,16247.0,60.5473,60.5564,60.456,60.456,16247.0
2021-05-28 10:05:00,66.27,66.28,66.17,66.18,28291.0,60.4743,60.4834,60.383,60.3921,28291.0
2021-05-28 10:10:00,66.19,66.19,66.05,66.08,11987.0,60.4013,60.4013,60.2735,60.3009,11987.0
2021-05-28 10:15:00,66.09,66.13,66.01,66.01,22166.0,60.31,60.3465,60.237,60.237,22166.0
2021-05-28 10:20:00,66.01,66.05,65.98,66.01,72473.0,60.237,60.2735,60.2096,60.237,72473.0
2021-05-28 10:25:00,66.01,66.01,65.89,65.98,22132.0,60.237,60.237,60.1275,60.2096,22132.0
2021-05-28 10:30:00,65.98,66.11,65.98,66.09,14731.0,60.2096,60.3283,60.2096,60.31,14731.0
2021-05-28 10:35:00,66.1,66.12,66.02,66.04,9195.0,60.3191,60.3374,60.2461,60.2644,9195.0
2021-05-28 10:40:00,66.03,66.1,65.99,66.1,11903.0,60.2553,60.3191,60.2188,60.3191,11903.0
2021-05-28 10:45:00,66.12,66.14,66.06,66.12,20659.0,60.3374,60.3556,60.2826,60.3374,20659.0
2021-05-28 10:50:00,66.12,66.15,66.08,66.14,10943.0,60.3374,60.3648,60.3009,60.3556,10943.0
2021-05-28 10:55:00,66.13,66.17,66.1,66.15,9683.0,60.3465,60.383,60.3191,60.3648,9683.0
2021-05-28 11:00:00,66.14,66.24,66.13,66.24,33452.0,60.3556,60.4469,60.3465,60.4469,33452.0
2021-05-28 11:05:00,66.24,66.33,66.23,66.3,12494.0,60.4469,60.529,60.4378,60.5016,12494.0
2021-05-28 11:10:00,66.28,66.34,66.28,66.32,11490.0,60.4834,60.5382,60.4834,60.5199,11490.0
2021-05-28 11:15:00,66.32,66.37,66.31,66.36,10873.0,60.5199,60.5655,60.5108,60.5564,10873.0
2021-05-28 11:20:00,66.36,66.43,66.35,66.42,7122.0,60.5564,60.6203,60.5473,60.6112,7122.0
2021-05-28 11:25:00,66.41,66.41,66.36,66.36,8370.0,60.602,60.602,60.5564,60.5564,8370.0
2021-05-28 11:30:00,66.36,66.39,66.29,66.37,15249.0,60.5564,60.5838,60.4925,60.5655,15249.0
2021-05-28 11:35:00,66.39,66.39,66.35,66.37,6149.0,60.5838,60.5838,60.5473,60.5655,6149.0
2021-05-28 11:40:00,66.37,66.41,66.36,66.39,16219.0,60.5655,60.602,60.5564,60.5838,16219.0
2021-05-28 11:45:00,66.39,66.39,66.3,66.34,16395.0,60.5838,60.5838,60.5016,60.5382,16395.0
2021-05-28 11:50:00,66.34,66.35,66.28,66.3,10062.0,60.5382,60.5473,60.4834,60.5016,10062.0
2021-05-28 11:55:00,66.32,66.4,66.31,66.38,39691.0,60.5199,60.5929,60.5108,60.5747,39691.0
2021-05-28 12:00:00,66.38,66.41,66.37,66.4,8288.0,60.5747,60.602,60.5655,60.5929,8288.0
2021-05-28 12:05:00,66.41,66.42,66.4,66.42,7844.0,60.602,60.6112,60.5929,60.6112,7844.0
2021-05-28 12:10:00,66.41,66.48,66.4,66.47,13020.0,60.602,60.6659,60.5929,60.6568,13020.0
2021-05-28 12:15:00,66.46,66.48,66.43,66.45,8755.0,60.6477,60.6659,60.6203,60.6385,8755.0
2021-05-28 12:20:00,66.46,66.5,66.45,66.46,8878.0,60.6477,60.6842,60.6385,60.6477,8878.0
2021-05-28 12:25:00,66.45,66.45,66.4,66.4,4907.0,60.6385,60.6385,60.5929,60.5929,4907.0
2021-05-28 12:30:00,66.4,66.42,66.37,66.37,8808.0,60.5929,60.6112,60.5655,60.5655,8808.0
2021-05-28 12:35:00,66.39,66.41,66.37,66.41,7852.0,60.5838,60.602,60.5655,60.602,7852.0
2021-05-28 12:40:00,66.4,66.41,66.35,66.36,9227.0,60.5929,60.602,60.5473,60.5564,9227.0
2021-05-28 12:45:00,66.37,66.38,66.28,66.3,11788.0,60.5655,60.5747,60.4834,60.5016,11788.0
2021-05-28 12:50:00,66.31,66.32,66.24,66.25,6888.0,60.5108,60.5199,60.4469,60.456,6888.0
2021-05-28 12:55:00,66.24,66.25,66.21,66.23,3068.0,60.4469,60.456,60.4195,60.4378,3068.0
2021-05-28 13:00:00,66.24,66.3,66.24,66.3,8927.0,60.4469,60.5016,60.4469,60.5016,8927.0
2021-05-28 13:05:00,66.31,66.33,66.3,66.31,8329.0,60.5108,60.529,60.5016,60.5108,8329.0
2021-05-28 13:10:00,66.3,66.3,66.26,66.28,18803.0,60.5016,60.5016,60.4651,60.4834,18803.0
2021-05-28 13:15:00,66.29,66.38,66.28,66.38,7264.0,60.4925,60.5747,60.4834,60.5747,7264.0
2021-05-28 13:20:00,66.38,66.44,66.36,66.43,16618.0,60.5747,60.6294,60.5564,60.6203,16618.0
2021-05-28 13:25:00,66.42,66.49,66.42,66.48,14119.0,60.6112,60.675,60.6112,60.6659,14119.0
2021-05-28 13:30:00,66.48,66.49,66.44,66.47,8921.0,60.6659,60.675,60.6294,60.6568,8921.0
2021-05-28 13:35:00,66.48,66.53,66.47,66.53,7606.0,60.6659,60.7115,60.6568,60.7115,7606.0
2021-05-28 13:40:00,66.54,66.55,66.51,66.55,11186.0,60.7207,60.7298,60.6933,60.7298,11186.0
2021-05-28 13:45:00,66.56,66.62,66.56,66.59,16871.0,60.7389,60.7937,60.7389,60.7663,16871.0
2021-05-28 13:50:00,66.59,66.62,66.58,66.61,6506.0,60.7663,60.7937,60.7572,60.7845,6506.0
2021-05-28 13:55:00,66.62,66.63,66.6,66.6,10622.0,60.7937,60.8028,60.7754,60.7754,10622.0
2021-05-28 14:00:00,66.6,66.62,66.52,66.53,16759.0,60.7754,60.7937,60.7024,60.7115,16759.0
2021-05-28 14:05:00,66.53,66.54,66.43,66.43,20781.0,60.7115,60.7207,60.6203,60.6203,20781.0
2021-05-28 14:10:00,66.42,66.42,66.33,66.38,29516.0,60.6112,60.6112,60.529,60.5747,29516.0
2021-05-28 14:15:00,66.38,66.38,66.31,66.34,17589.0,60.5747,60.5747,60.5108,60.5382,17589.0
2021-05-28 14:20:00,66.34,66.46,66.33,66.44,16659.0,60.5382,60.6477,60.529,60.6294,16659.0
2021-05-28 14:25:00,66.45,66.51,66.42,66.5,24744.0,60.6385,60.6933,60.6112,60.6842,24744.0
2021-05-28 14:30:00,66.49,66.49,66.4,66.47,13293.0,60.675,60.675,60.5929,60.6568,13293.0
2021-05-28 14:35:00,66.47,66.51,66.46,66.51,13412.0,60.6568,60.6933,60.6477,60.6933,13412.0
2021-05-28 14:40:00,66.5,66.5,66.46,66.48,11858.0,60.6842,60.6842,60.6477,60.6659,11858.0
2021-05-28 14:45:00,66.48,66.49,66.46,66.48,6067.0,60.6659,60.675,60.6477,60.6659,6067.0
2021-05-28 14:50:00,66.48,66.53,66.48,66.53,5874.0,60.6659,60.7115,60.6659,60.7115,5874.0
2021-05-28 14:55:00,66.53,66.54,66.49,66.51,9302.0,60.7115,60.7207,60.675,60.6933,9302.0
2021-05-28 15:00:00,66.52,66.54,66.48,66.54,11352.0,60.7024,60.7207,60.6659,60.7207,11352.0
2021-05-28 15:05:00,66.53,66.57,66.53,66.53,12456.0,60.7115,60.748,60.7115,60.7115,12456.0
2021-05-28 15:10:00,66.54,66.55,66.49,66.54,15077.0,60.7207,60.7298,60.675,60.7207,15077.0
2021-05-28 15:15:00,66.55,66.6,66.54,66.59,10232.0,60.7298,60.7754,60.7207,60.7663,10232.0
2021-05-28 15:20:00,66.59,66.62,66.58,66.61,13328.0,60.7663,60.7937,60.7572,60.7845,13328.0
2021-05-28 15:25:00,66.62,66.66,66.57,66.61,39150.0,60.7937,60.8302,60.748,60.7845,39150.0
2021-05-28 15:30:00,66.61,66.69,66.59,66.67,41779.0,60.7845,60.8575,60.7663,60.8393,41779.0
2021-05-28 15:35:00,66.66,66.68,66.62,66.65,29036.0,60.8302,60.8484,60.7937,60.821,29036.0
2021-05-28 15:40:00,66.65,66.68,66.61,66.66,39015.0,60.821,60.8484,60.7845,60.8302,39015.0
2021-05-28 15:45:00,66.67,66.71,66.63,66.69,48820.0,60.8393,60.8758,60.8028,60.8575,48820.0
2021-05-28 15:50:00,66.68,66.69,66.55,66.59,56551.0,60.8484,60.8575,60.7298,60.7663,56551.0
2021-05-28 15:55:00,66.59,66.6,66.51,66.55,178526.0,60.7663,60.7754,60.6933,60.7298,178526.0
2021-06-01 09:30:00,68.33,68.33,67.82,67.98,171301.0,62.3541,62.3541,61.8887,62.0347,171301.0
2021-06-01 09:35:00,67.97,67.99,67.48,67.54,71618.0,62.0256,62.0438,61.5785,61.6332,71618.0
2021-06-01 09:40:00,67.56,67.69,67.44,67.63,75903.0,61.6515,61.7701,61.5419,61.7153,75903.0
2021-06-01 09:45:00,67.6,67.73,67.47,67.47,47088.0,61.688,61.8066,61.5693,61.5693,47088.0
2021-06-01 09:50:00,67.48,67.55,67.45,67.51,35398.0,61.5785,61.6423,61.5511,61.6058,35398.0
2021-06-01 09:55:00,67.52,67.58,67.42,67.42,38512.0,61.615,61.6697,61.5237,61.5237,38512.0
2021-06-01 10:00:00,67.42,67.59,67.4,67.48,46108.0,61.5237,61.6788,61.5054,61.5785,46108.0
2021-06-01 10:05:00,67.45,67.49,67.39,67.41,24116.0,61.5511,61.5876,61.4963,61.5146,24116.0
2021-06-01 10:10:00,67.39,67.42,67.29,67.41,29907.0,61.4963,61.5237,61.4051,61.5146,29907.0
2021-06-01 10:15:00,67.41,67.43,67.3,67.43,23690.0,61.5146,61.5328,61.4142,61.5328,23690.0
2021-06-01 10:20:00,67.42,67.42,67.33,67.35,21102.0,61.5237,61.5237,61.4416,61.4598,21102.0
2021-06-01 10:25:00,67.34,67.34,67.19,67.29,33741.0,61.4507,61.4507,61.3138,61.4051,33741.0
2021-06-01 10:30:00,67.28,67.38,67.27,67.32,25186.0,61.3959,61.4872,61.3868,61.4324,25186.0
2021-06-01 10:35:00,67.32,67.34,67.18,67.18,22117.0,61.4324,61.4507,61.3047,61.3047,22117.0
2021-06-01 10:40:00,67.18,67.27,67.18,67.27,15685.0,61.3047,61.3868,61.3047,61.3868,15685.0
2021-06-01 10:45:00,67.25,67.28,67.19,67.21,17397.0,61.3686,61.3959,61.3138,61.3321,17397.0
2021-06-01 10:50:00,67.22,67.34,67.21,67.3,24610.0,61.3412,61.4507,61.3321,61.4142,24610.0
2021-06-01 10:55:00,67.3,67.34,67.23,67.31,23424.0,61.4142,61.4507,61.3503,61.4233,23424.0
2021-06-01 11:00:00,67.31,67.4,67.31,67.36,21074.0,61.4233,61.5054,61.4233,61.4689,21074.0
2021-06-01 11:05:00,67.36,67.41,67.33,67.37,13943.0,61.4689,61.5146,61.4416,61.4781,13943.0
2021-06-01 11:10:00,67.37,67.48,67.37,67.47,19870.0,61.4781,61.5785,61.4781,61.5693,19870.0
2021-06-01 11:15:00,67.47,67.48,67.41,67.47,19315.0,61.5693,61.5785,61.5146,61.5693,19315.0
2021-06-01 11:20:00,67.47,67.51,67.41,67.41,12091.0,61.5693,61.6058,61.5146,61.5146,12091.0
2021-06-01 11:25:00,67.42,67.47,67.41,67.47,16211.0,61.5237,61.5693,61.5146,61.5693,16211.0
2021-06-01 11:30:00,67.47,67.47,67.36,67.43,20930.0,61.5693,61.5693,61.4689,61.5328,20930.0
2021-06-01 11:35:00,67.44,67.51,67.43,67.46,12724.0,61.5419,61.6058,61.5328,61.5602,12724.0
2021-06-01 11:40:00,67.45,67.5,67.45,67.5,12803.0,61.5511,61.5967,61.5511,61.5967,12803.0
2021-06-01 11:45:00,67.5,67.52,67.43,67.47,37143.0,61.5967,61.615,61.5328,61.5693,37143.0
2021-06-01 11:50:00,67.47,67.53,67.44,67.47,37659.0,61.5693,61.6241,61.5419,61.5693,37659.0
2021-06-01 11:55:00,67.47,67.54,67.46,67.5,14469.0,61.5693,61.6332,61.5602,61.5967,14469.0
2021-06-01 12:00:00,67.51,67.51,67.4,67.43,22309.0,61.6058,61.6058,61.5054,61.5328,22309.0
2021-06-01 12:05:00,67.44,67.46,67.36,67.37,18746.0,61.5419,61.5602,61.4689,61.4781,18746.0
2021-06-01 12:10:00,67.38,67.38,67.36,67.37,12812.0,61.4872,61.4872,61.4689,61.4781,12812.0
2021-06-01 12:15:00,67.36,67.37,67.3,67.31,37939.0,61.4689,61.4781,61.4142,61.4233,37939.0
2021-06-01 12:20:00,67.33,67.35,67.3,67.32,12194.0,61.4416,61.4598,61.4142,61.4324,12194.0
2021-06-01 12:25:00,67.33,67.39,67.33,67.34,12052.0,61.4416,61.4963,61.4416,61.4507,12052.0
2021-06-01 12:30:00,67.33,67.36,67.31,67.36,9645.0,61.4416,61.4689,61.4233,61.4689,9645.0
2021-06-01 12:35:00,67.36,67.38,67.31,67.34,15778.0,61.4689,61.4872,61.4233,61.4507,15778.0
2021-06-01 12:40:00,67.34,67.35,67.28,67.28,13251.0,61.4507,61.4598,61.3959,61.3959,13251.0
2021-06-01 12:45:00,67.28,67.31,67.27,67.3,13256.0,61.3959,61.4233,61.3868,61.4142,13256.0
2021-06-01 12:50:00,67.3,67.31,67.21,67.21,14826.0,61.4142,61.4233,61.3321,61.3321,14826.0
2021-06-01 12:55:00,67.23,67.23,67.13,67.13,24407.0,61.3503,61.3503,61.2591,61.2591,24407.0
2021-06-01 13:00:00,67.13,67.14,67.09,67.11,21439.0,61.2591,61.2682,61.2226,61.2408,21439.0
2021-06-01 13:05:00,67.1,67.1,67.02,67.04,15974.0,61.2317,61.2317,61.1587,61.1769,15974.0
2021-06-01 13:10:00,67.04,67.04,66.98,66.99,17638.0,61.1769,61.1769,61.1222,61.1313,17638.0
2021-06-01 13:15:00,66.99,66.99,66.94,66.95,11043.0,61.1313,61.1313,61.0857,61.0948,11043.0
2021-06-01 13:20:00,66.95,66.96,66.91,66.92,14400.0,61.0948,61.1039,61.0583,61.0674,14400.0
2021-06-01 13:25:00,66.91,66.93,66.87,66.9,24436.0,61.0583,61.0766,61.0218,61.0492,24436.0
2021-06-01 13:30:00,66.9,66.94,66.88,66.94,18573.0,61.0492,61.0857,61.0309,61.0857,18573.0
2021-06-01 13:35:00,66.94,67.0,66.94,66.98,20347.0,61.0857,61.1404,61.0857,61.1222,20347.0
2021-06-01 13:40:00,66.97,66.97,66.92,66.95,17434.0,61.1131,61.1131,61.0674,61.0948,17434.0
2021-06-01 13:45:00,66.96,66.98,66.94,66.96,24535.0,61.1039,61.1222,61.0857,61.1039,24535.0
2021-06-01 13:50:00,66.96,66.98,66.94,66.96,12425.0,61.1039,61.1222,61.0857,61.1039,12425.0
2021-06-01 13:55:00,66.96,66.97,66.94,66.96,16226.0,61.1039,61.1131,61.0857,61.1039,16226.0
2021-06-01 14:00:00,66.95,67.05,66.94,67.05,23943.0,61.0948,61.1861,61.0857,61.1861,23943.0
2021-06-01 14:05:00,67.04,67.08,67.02,67.02,13349.0,61.1769,61.2134,61.1587,61.1587,13349.0
2021-06-01 14:10:00,67.01,67.06,67.0,67.04,12837.0,61.1496,61.1952,61.1404,61.1769,12837.0
2021-06-01 14:15:00,67.05,67.12,67.04,67.1,12638.0,61.1861,61.2499,61.1769,61.2317,12638.0
2021-06-01 14:20:00,67.1,67.14,67.09,67.12,24208.0,61.2317,61.2682,61.2226,61.2499,24208.0
2021-06-01 14:25:00,67.12,67.14,67.09,67.14,26420.0,61.2499,61.2682,61.2226,61.2682,26420.0
2021-06-01 14:30:00,67.13,67.17,67.11,67.14,20698.0,61.2591,61.2956,61.2408,61.2682,20698.0
2021-06-01 14:35:00,67.15,67.19,67.14,67.15,57451.0,61.2773,61.3138,61.2682,61.2773,57451.0
2021-06-01 14:40:00,67.16,67.2,67.15,67.18,24762.0,61.2864,61.3229,61.2773,61.3047,24762.0
2021-06-01 14:45:00,67.18,67.18,67.11,67.12,16518.0,61.3047,61.3047,61.2408,61.2499,16518.0
2021-06-01 14:50:00,67.13,67.17,67.13,67.16,16723.0,61.2591,61.2956,61.2591,61.2864,16723.0
2021-06-01 14:55:00,67.16,67.19,67.15,67.17,17318.0,61.2864,61.3138,61.2773,61.2956,17318.0
2021-06-01 15:00:00,67.17,67.18,67.11,67.15,21915.0,61.2956,61.3047,61.2408,61.2773,21915.0
2021-06-01 15:05:00,67.14,67.19,67.11,67.12,23560.0,61.2682,61.3138,61.2408,61.2499,23560.0
2021-06-01 15:10:00,67.12,67.13,67.08,67.11,17618.0,61.2499,61.2591,61.2134,61.2408,17618.0
2021-06-01 15:15:00,67.11,67.11,67.08,67.09,16785.0,61.2408,61.2408,61.2134,61.2226,16785.0
2021-06-01 15:20:00,67.09,67.13,67.08,67.11,41960.0,61.2226,61.2591,61.2134,61.2408,41960.0
2021-06-01 15:25:00,67.11,67.13,67.06,67.09,40947.0,61.2408,61.2591,61.1952,61.2226,40947.0
2021-06-01 15:30:00,67.09,67.1,67.01,67.08,34324.0,61.2226,61.2317,61.1496,61.2134,34324.0
2021-06-01 15:35:00,67.09,67.11,67.04,67.05,43420.0,61.2226,61.2408,61.1769,61.1861,43420.0
2021-06-01 15:40:00,67.05,67.07,67.02,67.05,43099.0,61.1861,61.2043,61.1587,61.1861,43099.0
2021-06-01 15:45:00,67.05,67.07,67.02,67.05,59611.0,61.1861,61.2043,61.1587,61.1861,59611.0
2021-06-01 15:50:00,67.05,67.06,66.97,67.02,88273.0,61.1861,61.1952,61.1131,61.1587,88273.0
2021-06-01 15:55:00,67.02,67.06,66.98,67.03,203641.0,61.1587,61.1952,61.1222,61.1678,203641.0
2021-06-02 09:30:00,66.94,67.16,66.59,66.61,85290.0,61.0857,61.2864,60.7663,60.7845,85290.0
2021-06-02 09:35:00,66.65,66.68,66.5,66.5,54957.0,60.821,60.8484,60.6842,60.6842,54957.0
2021-06-02 09:40:00,66.49,66.49,66.35,66.39,34139.0,60.675,60.675,60.5473,60.5838,34139.0
2021-06-02 09:45:00,66.35,66.67,66.33,66.63,34658.0,60.5473,60.8393,60.529,60.8028,34658.0
2021-06-02 09:50:00,66.63,66.67,66.56,66.57,23162.0,60.8028,60.8393,60.7389,60.748,23162.0
2021-06-02 09:55:00,66.48,66.62,66.45,66.58,17460.0,60.6659,60.7937,60.6385,60.7572,17460.0
2021-06-02 10:00:00,66.59,66.76,66.58,66.7,43467.0,60.7663,60.9214,60.7572,60.8667,43467.0
2021-06-02 10:05:00,66.71,66.75,66.64,66.67,23445.0,60.8758,60.9123,60.8119,60.8393,23445.0
2021-06-02 10:10:00,66.68,66.81,66.66,66.77,26815.0,60.8484,60.967,60.8302,60.9305,26815.0
2021-06-02 10:15:00,66.75,66.77,66.65,66.73,22505.0,60.9123,60.9305,60.821,60.894,22505.0
2021-06-02 10:20:00,66.74,66.76,66.65,66.69,13807.0,60.9032,60.9214,60.821,60.8575,13807.0
2021-06-02 10:25:00,66.69,66.7,66.63,66.67,14654.0,60.8575,60.8667,60.8028,60.8393,14654.0
2021-06-02 10:30:00,66.65,66.72,66.63,66.68,11843.0,60.821,60.8849,60.8028,60.8484,11843.0
2021-06-02 10:35:00,66.68,66.7,66.64,66.7,14072.0,60.8484,60.8667,60.8119,60.8667,14072.0
2021-06-02 10:40:00,66.7,66.75,66.68,66.75,21904.0,60.8667,60.9123,60.8484,60.9123,21904.0
2021-06-02 10:45:00,66.75,66.76,66.7,66.71,43605.0,60.9123,60.9214,60.8667,60.8758,43605.0
2021-06-02 10:50:00,66.73,66.86,66.72,66.86,22054.0,60.894,61.0127,60.8849,61.0127,22054.0
2021-06-02 10:55:00,66.85,66.89,66.81,66.81,12597.0,61.0035,61.04,60.967,60.967,12597.0
2021-06-02 11:00:00,66.82,66.9,66.78,66.9,29047.0,60.9762,61.0492,60.9397,61.0492,29047.0
2021-06-02 11:05:00,66.9,66.96,66.87,66.94,17870.0,61.0492,61.1039,61.0218,61.0857,17870.0
2021-06-02 11:10:00,66.93,66.95,66.87,66.92,28375.0,61.0766,61.0948,61.0218,61.0674,28375.0
2021-06-02 11:15:00,66.94,66.94,66.81,66.86,37941.0,61.0857,61.0857,60.967,61.0127,37941.0
2021-06-02 11:20:00,66.85,66.9,66.82,66.84,13297.0,61.0035,61.0492,60.9762,60.9944,13297.0
2021-06-02 11:25:00,66.85,66.86,66.75,66.78,18358.0,61.0035,61.0127,60.9123,60.9397,18358.0
2021-06-02 11:30:00,66.8,66.85,66.78,66.83,9367.0,60.9579,61.0035,60.9397,60.9853,9367.0
2021-06-02 11:35:00,66.84,66.86,66.78,66.78,45857.0,60.9944,61.0127,60.9397,60.9397,45857.0
2021-06-02 11:40:00,66.78,66.8,66.74,66.8,5834.0,60.9397,60.9579,60.9032,60.9579,5834.0
2021-06-02 11:45:00,66.81,66.84,66.79,66.81,7427.0,60.967,60.9944,60.9488,60.967,7427.0
2021-06-02 11:50:00,66.82,66.83,66.78,66.8,10501.0,60.9762,60.9853,60.9397,60.9579,10501.0
2021-06-02 11:55:00,66.8,66.81,66.73,66.74,9229.0,60.9579,60.967,60.894,60.9032,9229.0
2021-06-02 12:00:00,66.73,66.73,66.7,66.72,8231.0,60.894,60.894,60.8667,60.8849,8231.0
2021-06-02 12:05:00,66.72,66.72,66.68,66.7,9931.0,60.8849,60.8849,60.8484,60.8667,9931.0
2021-06-02 12:10:00,66.69,66.71,66.61,66.66,20356.0,60.8575,60.8758,60.7845,60.8302,20356.0
2021-06-02 12:15:00,66.67,66.67,66.61,66.65,14130.0,60.8393,60.8393,60.7845,60.821,14130.0
2021-06-02 12:20:00,66.64,66.66,66.61,66.62,11554.0,60.8119,60.8302,60.7845,60.7937,11554.0
2021-06-02 12:25:00,66.61,66.62,66.58,66.6,9784.0,60.7845,60.7937,60.7572,60.7754,9784.0
2021-06-02 12:30:00,66.6,66.63,66.57,66.6,11014.0,60.7754,60.8028,60.748,60.7754,11014.0
2021-06-02 12:35:00,66.6,66.68,66.58,66.68,9591.0,60.7754,60.8484,60.7572,60.8484,9591.0
2021-06-02 12:40:00,66.67,66.68,66.58,66.59,7385.0,60.8393,60.8484,60.7572,60.7663,7385.0
2021-06-02 12:45:00,66.59,66.62,66.59,66.59,9641.0,60.7663,60.7937,60.7663,60.7663,9641.0
2021-06-02 12:50:00,66.6,66.64,66.59,66.63,6412.0,60.7754,60.8119,60.7663,60.8028,6412.0
2021-06-02 12:55:00,66.63,66.65,66.62,66.63,6792.0,60.8028,60.821,60.7937,60.8028,6792.0
2021-06-02 13:00:00,66.63,66.65,66.63,66.64,9743.0,60.8028,60.821,60.8028,60.8119,9743.0
2021-06-02 13:05:00,66.64,66.65,66.62,66.65,3026.0,60.8119,60.821,60.7937,60.821,3026.0
2021-06-02 13:10:00,66.64,66.65,66.59,66.62,13372.0,60.8119,60.821,60.7663,60.7937,13372.0
2021-06-02 13:15:00,66.62,66.65,66.58,66.6,26796.0,60.7937,60.821,60.7572,60.7754,26796.0
2021-06-02 13:20:00,66.59,66.59,66.53,66.53,12174.0,60.7663,60.7663,60.7115,60.7115,12174.0
2021-06-02 13:25:00,66.53,66.6,66.53,66.57,16793.0,60.7115,60.7754,60.7115,60.748,16793.0
2021-06-02 13:30:00,66.57,66.62,66.54,66.62,9644.0,60.748,60.7937,60.7207,60.7937,9644.0
2021-06-02 13:35:00,66.63,66.65,66.6,66.65,9193.0,60.8028,60.821,60.7754,60.821,9193.0
2021-06-02 13:40:00,66.63,66.7,66.63,66.67,16331.0,60.8028,60.8667,60.8028,60.8393,16331.0
2021-06-02 13:45:00,66.69,66.72,66.67,66.7,12222.0,60.8575,60.8849,60.8393,60.8667,12222.0
2021-06-02 13:50:00,66.7,66.72,66.64,66.66,30303.0,60.8667,60.8849,60.8119,60.8302,30303.0
2021-06-02 13:55:00,66.67,66.67,66.64,66.66,8697.0,60.8393,60.8393,60.8119,60.8302,8697.0
2021-06-02 14:00:00,66.66,66.68,66.64,66.67,11335.0,60.8302,60.8484,60.8119,60.8393,11335.0
2021-06-02 14:05:00,66.67,66.67,66.54,66.54,27023.0,60.8393,60.8393,60.7207,60.7207,27023.0
2021-06-02 14:10:00,66.55,66.57,66.52,66.56,10944.0,60.7298,60.748,60.7024,60.7389,10944.0
2021-06-02 14:15:00,66.56,66.6,66.55,66.59,11013.0,60.7389,60.7754,60.7298,60.7663,11013.0
2021-06-02 14:20:00,66.59,66.61,66.58,66.6,5463.0,60.7663,60.7845,60.7572,60.7754,5463.0
2021-06-02 14:25:00,66.6,66.62,66.53,66.53,15007.0,60.7754,60.7937,60.7115,60.7115,15007.0
2021-06-02 14:30:00,66.53,66.53,66.48,66.49,13885.0,60.7115,60.7115,60.6659,60.675,13885.0
2021-06-02 14:35:00,66.5,66.52,66.47,66.51,17123.0,60.6842,60.7024,60.6568,60.6933,17123.0
2021-06-02 14:40:00,66.51,66.51,66.45,66.46,15912.0,60.6933,60.6933,60.6385,60.6477,15912.0
2021-06-02 14:45:00,66.46,66.47,66.42,66.42,15622.0,60.6477,60.6568,60.6112,60.6112,15622.0
2021-06-02 14:50:00,66.42,66.43,66.36,66.38,36296.0,60.6112,60.6203,60.5564,60.5747,36296.0
2021-06-02 14:55:00,66.37,66.4,66.36,66.37,12664.0,60.5655,60.5929,60.5564,60.5655,12664.0
2021-06-02 15:00:00,66.37,66.38,66.31,66.32,29910.0,60.5655,60.5747,60.5108,60.5199,29910.0
2021-06-02 15:05:00,66.32,66.36,66.3,66.33,22489.0,60.5199,60.5564,60.5016,60.529,22489.0
2021-06-02 15:10:00,66.32,66.34,66.27,66.28,26329.0,60.5199,60.5382,60.4743,60.4834,26329.0
2021-06-02 15:15:00,66.27,66.31,66.26,66.28,24540.0,60.4743,60.5108,60.4651,60.4834,24540.0
2021-06-02 15:20:00,66.27,66.28,66.23,66.25,20333.0,60.4743,60.4834,60.4378,60.456,20333.0
2021-06-02 15:25:00,66.25,66.26,66.23,66.23,19650.0,60.456,60.4651,60.4378,60.4378,19650.0
2021-06-02 15:30:00,66.23,66.23,66.17,66.2,29720.0,60.4378,60.4378,60.383,60.4104,29720.0
2021-06-02 15:35:00,66.19,66.24,66.19,66.2,33196.0,60.4013,60.4469,60.4013,60.4104,33196.0
2021-06-02 15:40:00,66.2,66.27,66.19,66.23,53985.0,60.4104,60.4743,60.4013,60.4378,53985.0
2021-06-02 15:45:00,66.22,66.28,66.2,66.26,45756.0,60.4286,60.4834,60.4104,60.4651,45756.0
2021-06-02 15:50:00,66.27,66.36,66.25,66.27,84486.0,60.4743,60.5564,60.456,60.4743,84486.0
2021-06-02 15:55:00,66.27,66.4,66.25,66.38,229967.0,60.4743,60.5929,60.456,60.5747,229967.0
2021-06-03 09:30:00,66.22,66.26,65.8,65.84,76625.0,60.4286,60.4651,60.0454,60.0819,76625.0
2021-06-03 09:35:00,65.86,65.95,65.77,65.77,26713.0,60.1001,60.1823,60.018,60.018,26713.0
2021-06-03 09:40:00,65.78,65.88,65.61,65.63,46057.0,60.0271,60.1184,59.872,59.8902,46057.0
2021-06-03 09:45:00,65.63,65.79,65.62,65.78,37901.0,59.8902,60.0363,59.8811,60.0271,37901.0
2021-06-03 09:50:00,65.78,65.95,65.78,65.87,28715.0,60.0271,60.1823,60.0271,60.1093,28715.0
2021-06-03 09:55:00,65.85,65.99,65.85,65.93,21245.0,60.091,60.2188,60.091,60.164,21245.0
2021-06-03 10:00:00,65.91,65.92,65.83,65.83,19872.0,60.1458,60.1549,60.0728,60.0728,19872.0
2021-06-03 10:05:00,65.82,65.91,65.8,65.84,31181.0,60.0636,60.1458,60.0454,60.0819,31181.0
2021-06-03 10:10:00,65.83,65.85,65.76,65.81,20966.0,60.0728,60.091,60.0089,60.0545,20966.0
2021-06-03 10:15:00,65.83,65.89,65.82,65.86,23185.0,60.0728,60.1275,60.0636,60.1001,23185.0
2021-06-03 10:20:00,65.87,65.93,65.86,65.92,20762.0,60.1093,60.164,60.1001,60.1549,20762.0
2021-06-03 10:25:00,65.92,65.94,65.84,65.85,19679.0,60.1549,60.1731,60.0819,60.091,19679.0
2021-06-03 10:30:00,65.84,65.94,65.82,65.89,19723.0,60.0819,60.1731,60.0636,60.1275,19723.0
2021-06-03 10:35:00,65.89,66.03,65.89,66.01,25165.0,60.1275,60.2553,60.1275,60.237,25165.0
2021-06-03 10:40:00,66.01,66.08,65.98,66.02,12772.0,60.237,60.3009,60.2096,60.2461,12772.0
2021-06-03 10:45:00,66.01,66.23,65.98,66.23,23678.0,60.237,60.4378,60.2096,60.4378,23678.0
2021-06-03 10:50:00,66.23,66.24,66.17,66.23,17192.0,60.4378,60.4469,60.383,60.4378,17192.0
2021-06-03 10:55:00,66.22,66.29,66.22,66.27,22052.0,60.4286,60.4925,60.4286,60.4743,22052.0
2021-06-03 11:00:00,66.25,66.38,66.24,66.37,24982.0,60.456,60.5747,60.4469,60.5655,24982.0
2021-06-03 11:05:00,66.37,66.38,66.31,66.35,17697.0,60.5655,60.5747,60.5108,60.5473,17697.0
2021-06-03 11:10:00,66.33,66.35,66.26,66.31,20942.0,60.529,60.5473,60.4651,60.5108,20942.0
2021-06-03 11:15:00,66.32,66.41,66.31,66.39,20068.0,60.5199,60.602,60.5108,60.5838,20068.0
2021-06-03 11:20:00,66.4,66.54,66.39,66.54,27150.0,60.5929,60.7207,60.5838,60.7207,27150.0
2021-06-03 11:25:00,66.55,66.61,66.54,66.57,22477.0,60.7298,60.7845,60.7207,60.748,22477.0
2021-06-03 11:30:00,66.56,66.63,66.53,66.62,31637.0,60.7389,60.8028,60.7115,60.7937,31637.0
2021-06-03 11:35:00,66.63,66.66,66.61,66.62,31811.0,60.8028,60.8302,60.7845,60.7937,31811.0
2021-06-03 11:40:00,66.62,66.65,66.6,66.65,16483.0,60.7937,60.821,60.7754,60.821,16483.0
2021-06-03 11:45:00,66.64,66.68,66.64,66.65,18349.0,60.8119,60.8484,60.8119,60.821,18349.0
2021-06-03 11:50:00,66.66,66.71,66.64,66.68,15659.0,60.8302,60.8758,60.8119,60.8484,15659.0
2021-06-03 11:55:00,66.69,66.69,66.61,66.64,15717.0,60.8575,60.8575,60.7845,60.8119,15717.0
2021-06-03 12:00:00,66.65,66.69,66.62,66.63,10357.0,60.821,60.8575,60.7937,60.8028,10357.0
2021-06-03 12:05:00,66.61,66.65,66.54,66.54,13353.0,60.7845,60.821,60.7207,60.7207,13353.0
2021-06-03 12:10:00,66.54,66.61,66.54,66.59,7857.0,60.7207,60.7845,60.7207,60.7663,7857.0
2021-06-03 12:15:00,66.58,66.62,66.57,66.61,19584.0,60.7572,60.7937,60.748,60.7845,19584.0
2021-06-03 12:20:00,66.6,66.6,66.5,66.53,9566.0,60.7754,60.7754,60.6842,60.7115,9566.0
2021-06-03 12:25:00,66.52,66.54,66.47,66.51,15515.0,60.7024,60.7207,60.6568,60.6933,15515.0
2021-06-03 12:30:00,66.51,66.54,66.49,66.49,12579.0,60.6933,60.7207,60.675,60.675,12579.0
2021-06-03 12:35:00,66.49,66.59,66.49,66.59,12387.0,60.675,60.7663,60.675,60.7663,12387.0
2021-06-03 12:40:00,66.59,66.59,66.55,66.55,6758.0,60.7663,60.7663,60.7298,60.7298,6758.0
2021-06-03 12:45:00,66.56,66.6,66.55,66.56,8603.0,60.7389,60.7754,60.7298,60.7389,8603.0
2021-06-03 12:50:00,66.56,66.56,66.45,66.46,15749.0,60.7389,60.7389,60.6385,60.6477,15749.0
2021-06-03 12:55:00,66.45,66.47,66.41,66.46,15821.0,60.6385,60.6568,60.602,60.6477,15821.0
2021-06-03 13:00:00,66.46,66.51,66.44,66.51,8539.0,60.6477,60.6933,60.6294,60.6933,8539.0
2021-06-03 13:05:00,66.51,66.51,66.4,66.48,21695.0,60.6933,60.6933,60.5929,60.6659,21695.0
2021-06-03 13:10:00,66.49,66.49,66.43,66.43,12549.0,60.675,60.675,60.6203,60.6203,12549.0
2021-06-03 13:15:00,66.43,66.46,66.41,66.46,9944.0,60.6203,60.6477,60.602,60.6477,9944.0
2021-06-03 13:20:00,66.45,66.52,66.45,66.52,6980.0,60.6385,60.7024,60.6385,60.7024,6980.0
2021-06-03 13:25:00,66.53,66.55,66.52,66.54,6452.0,60.7115,60.7298,60.7024,60.7207,6452.0
2021-06-03 13:30:00,66.54,66.57,66.52,66.56,9539.0,60.7207,60.748,60.7024,60.7389,9539.0
2021-06-03 13:35:00,66.56,66.63,66.56,66.62,13593.0,60.7389,60.8028,60.7389,60.7937,13593.0
2021-06-03 13:40:00,66.61,66.62,66.58,66.59,14552.0,60.7845,60.7937,60.7572,60.7663,14552.0
2021-06-03 13:45:00,66.6,66.61,66.54,66.56,15118.0,60.7754,60.7845,60.7207,60.7389,15118.0
2021-06-03 13:50:00,66.56,66.57,66.51,66.52,6569.0,60.7389,60.748,60.6933,60.7024,6569.0
2021-06-03 13:55:00,66.53,66.54,66.5,66.51,8877.0,60.7115,60.7207,60.6842,60.6933,8877.0
2021-06-03 14:00:00,66.51,66.51,66.48,66.5,8072.0,60.6933,60.6933,60.6659,60.6842,8072.0
2021-06-03 14:05:00,66.51,66.51,66.45,66.45,6900.0,60.6933,60.6933,60.6385,60.6385,6900.0
2021-06-03 14:10:00,66.46,66.47,66.4,66.41,9833.0,60.6477,60.6568,60.5929,60.602,9833.0
2021-06-03 14:15:00,66.41,66.43,66.38,66.38,15082.0,60.602,60.6203,60.5747,60.5747,15082.0
2021-06-03 14:20:00,66.38,66.41,66.37,66.38,11611.0,60.5747,60.602,60.5655,60.5747,11611.0
2021-06-03 14:25:00,66.38,66.41,66.35,66.39,12501.0,60.5747,60.602,60.5473,60.5838,12501.0
2021-06-03 14:30:00,66.39,66.43,66.38,66.42,9201.0,60.5838,60.6203,60.5747,60.6112,9201.0
2021-06-03 14:35:00,66.42,66.47,66.4,66.43,14422.0,60.6112,60.6568,60.5929,60.6203,14422.0
2021-06-03 14:40:00,66.42,66.44,66.41,66.44,4834.0,60.6112,60.6294,60.602,60.6294,4834.0
2021-06-03 14:45:00,66.44,66.48,66.43,66.48,9982.0,60.6294,60.6659,60.6203,60.6659,9982.0
2021-06-03 14:50:00,66.47,66.52,66.46,66.51,9920.0,60.6568,60.7024,60.6477,60.6933,9920.0
2021-06-03 14:55:00,66.51,66.52,66.48,66.48,13596.0,60.6933,60.7024,60.6659,60.6659,13596.0
2021-06-03 15:00:00,66.48,66.52,66.47,66.52,13910.0,60.6659,60.7024,60.6568,60.7024,13910.0
2021-06-03 15:05:00,66.52,66.52,66.5,66.51,15864.0,60.7024,60.7024,60.6842,60.6933,15864.0
2021-06-03 15:10:00,66.52,66.55,66.47,66.54,11260.0,60.7024,60.7298,60.6568,60.7207,11260.0
2021-06-03 15:15:00,66.54,66.55,66.53,66.53,8130.0,60.7207,60.7298,60.7115,60.7115,8130.0
2021-06-03 15:20:00,66.53,66.54,66.49,66.5,15641.0,60.7115,60.7207,60.675,60.6842,15641.0
2021-06-03 15:25:00,66.5,66.55,66.47,66.55,19359.0,60.6842,60.7298,60.6568,60.7298,19359.0
2021-06-03 15:30:00,66.55,66.6,66.52,66.59,20791.0,60.7298,60.7754,60.7024,60.7663,20791.0
2021-06-03 15:35:00,66.58,66.62,66.56,66.61,17824.0,60.7572,60.7937,60.7389,60.7845,17824.0
2021-06-03 15:40:00,66.61,66.63,66.6,66.62,20515.0,60.7845,60.8028,60.7754,60.7937,20515.0
2021-06-03 15:45:00,66.62,66.69,66.59,66.61,47656.0,60.7937,60.8575,60.7663,60.7845,47656.0
2021-06-03 15:50:00,66.6,66.64,66.53,66.54,55441.0,60.7754,60.8119,60.7115,60.7207,55441.0
2021-06-03 15:55:00,66.54,66.63,66.5,66.61,123318.0,60.7207,60.8028,60.6842,60.7845,123318.0
2021-06-04 09:30:00,66.88,66.94,66.77,66.9,39068.0,61.0309,61.0857,60.9305,61.0492,39068.0
2021-06-04 09:35:00,66.89,67.0,66.87,66.93,9429.0,61.04,61.1404,61.0218,61.0766,9429.0
2021-06-04 09:40:00,66.91,67.0,66.82,66.92,28604.0,61.0583,61.1404,60.9762,61.0674,28604.0
2021-06-04 09:45:00,66.9,66.92,66.72,66.72,13237.0,61.0492,61.0674,60.8849,60.8849,13237.0
2021-06-04 09:50:00,66.71,66.85,66.68,66.72,9650.0,60.8758,61.0035,60.8484,60.8849,9650.0
2021-06-04 09:55:00,66.73,66.87,66.71,66.87,23104.0,60.894,61.0218,60.8758,61.0218,23104.0
2021-06-04 10:00:00,66.87,66.87,66.57,66.64,16186.0,61.0218,61.0218,60.748,60.8119,16186.0
2021-06-04 10:05:00,66.65,66.65,66.56,66.57,8609.0,60.821,60.821,60.7389,60.748,8609.0
2021-06-04 10:10:00,66.57,66.65,66.55,66.65,12397.0,60.748,60.821,60.7298,60.821,12397.0
2021-06-04 10:15:00,66.63,66.63,66.55,66.59,5980.0,60.8028,60.8028,60.7298,60.7663,5980.0
2021-06-04 10:20:00,66.6,66.6,66.48,66.51,8885.0,60.7754,60.7754,60.6659,60.6933,8885.0
2021-06-04 10:25:00,66.47,66.61,66.46,66.56,5473.0,60.6568,60.7845,60.6477,60.7389,5473.0
2021-06-04 10:30:00,66.52,66.61,66.52,66.61,6391.0,60.7024,60.7845,60.7024,60.7845,6391.0
2021-06-04 10:35:00,66.6,66.64,66.55,66.62,20840.0,60.7754,60.8119,60.7298,60.7937,20840.0
2021-06-04 10:40:00,66.65,66.65,66.49,66.59,13977.0,60.821,60.821,60.675,60.7663,13977.0
2021-06-04 10:45:00,66.57,66.62,66.56,66.6,11646.0,60.748,60.7937,60.7389,60.7754,11646.0
2021-06-04 10:50:00,66.61,66.64,66.58,66.59,16486.0,60.7845,60.8119,60.7572,60.7663,16486.0
2021-06-04 10:55:00,66.59,66.68,66.59,66.67,9627.0,60.7663,60.8484,60.7663,60.8393,9627.0
2021-06-04 11:00:00,66.67,66.71,66.64,66.64,7925.0,60.8393,60.8758,60.8119,60.8119,7925.0
2021-06-04 11:05:00,66.64,66.69,66.63,66.63,14083.0,60.8119,60.8575,60.8028,60.8028,14083.0
2021-06-04 11:10:00,66.61,66.61,66.57,66.6,3817.0,60.7845,60.7845,60.748,60.7754,3817.0
2021-06-04 11:15:00,66.59,66.62,66.52,66.52,9172.0,60.7663,60.7937,60.7024,60.7024,9172.0
2021-06-04 11:20:00,66.54,66.56,66.49,66.52,3767.0,60.7207,60.7389,60.675,60.7024,3767.0
2021-06-04 11:25:00,66.52,66.54,66.45,66.49,11358.0,60.7024,60.7207,60.6385,60.675,11358.0
2021-06-04 11:30:00,66.49,66.52,66.49,66.51,7017.0,60.675,60.7024,60.675,60.6933,7017.0
2021-06-04 11:35:00,66.5,66.5,66.41,66.42,16271.0,60.6842,60.6842,60.602,60.6112,16271.0
2021-06-04 11:40:00,66.42,66.46,66.41,66.42,40677.0,60.6112,60.6477,60.602,60.6112,40677.0
2021-06-04 11:45:00,66.42,66.42,66.33,66.39,34478.0,60.6112,60.6112,60.529,60.5838,34478.0
2021-06-04 11:50:00,66.37,66.37,66.31,66.32,5530.0,60.5655,60.5655,60.5108,60.5199,5530.0
2021-06-04 11:55:00,66.32,66.41,66.31,66.39,4697.0,60.5199,60.602,60.5108,60.5838,4697.0
2021-06-04 12:00:00,66.37,66.38,66.33,66.34,16551.0,60.5655,60.5747,60.529,60.5382,16551.0
2021-06-04 12:05:00,66.34,66.34,66.32,66.32,40356.0,60.5382,60.5382,60.5199,60.5199,40356.0
2021-06-04 12:10:00,66.32,66.39,66.3,66.39,15822.0,60.5199,60.5838,60.5016,60.5838,15822.0
2021-06-04 12:15:00,66.4,66.42,66.38,66.4,6864.0,60.5929,60.6112,60.5747,60.5929,6864.0
2021-06-04 12:20:00,66.41,66.49,66.4,66.49,10585.0,60.602,60.675,60.5929,60.675,10585.0
2021-06-04 12:25:00,66.48,66.53,66.47,66.53,6412.0,60.6659,60.7115,60.6568,60.7115,6412.0
2021-06-04 12:30:00,66.53,66.54,66.51,66.54,11807.0,60.7115,60.7207,60.6933,60.7207,11807.0
2021-06-04 12:35:00,66.53,66.57,66.53,66.54,10299.0,60.7115,60.748,60.7115,60.7207,10299.0
2021-06-04 12:40:00,66.54,66.6,66.54,66.57,7798.0,60.7207,60.7754,60.7207,60.748,7798.0
2021-06-04 12:45:00,66.56,66.57,66.53,66.54,5182.0,60.7389,60.748,60.7115,60.7207,5182.0
2021-06-04 12:50:00,66.55,66.61,66.54,66.61,6011.0,60.7298,60.7845,60.7207,60.7845,6011.0
2021-06-04 12:55:00,66.61,66.61,66.58,66.6,4754.0,60.7845,60.7845,60.7572,60.7754,4754.0
2021-06-04 13:00:00,66.6,66.65,66.6,66.63,5810.0,60.7754,60.821,60.7754,60.8028,5810.0
2021-06-04 13:05:00,66.63,66.68,66.63,66.67,3961.0,60.8028,60.8484,60.8028,60.8393,3961.0
2021-06-04 13:10:00,66.66,66.68,66.65,66.67,3580.0,60.8302,60.8484,60.821,60.8393,3580.0
2021-06-04 13:15:00,66.67,66.68,66.65,66.67,4748.0,60.8393,60.8484,60.821,60.8393,4748.0
2021-06-04 13:20:00,66.65,66.67,66.64,66.65,6914.0,60.821,60.8393,60.8119,60.821,6914.0
2021-06-04 13:25:00,66.66,66.67,66.64,66.67,6437.0,60.8302,60.8393,60.8119,60.8393,6437.0
2021-06-04 13:30:00,66.66,66.67,66.64,66.67,6051.0,60.8302,60.8393,60.8119,60.8393,6051.0
2021-06-04 13:35:00,66.67,66.72,66.66,66.7,11958.0,60.8393,60.8849,60.8302,60.8667,11958.0
2021-06-04 13:40:00,66.69,66.74,66.68,66.73,7754.0,60.8575,60.9032,60.8484,60.894,7754.0
2021-06-04 13:45:00,66.73,66.75,66.72,66.75,5025.0,60.894,60.9123,60.8849,60.9123,5025.0
2021-06-04 13:50:00,66.74,66.74,66.7,66.7,4487.0,60.9032,60.9032,60.8667,60.8667,4487.0
2021-06-04 13:55:00,66.71,66.73,66.7,66.72,7181.0,60.8758,60.894,60.8667,60.8849,7181.0
2021-06-04 14:00:00,66.72,66.75,66.72,66.74,10577.0,60.8849,60.9123,60.8849,60.9032,10577.0
2021-06-04 14:05:00,66.74,66.75,66.69,66.73,10733.0,60.9032,60.9123,60.8575,60.894,10733.0
2021-06-04 14:10:00,66.73,66.76,66.72,66.75,7082.0,60.894,60.9214,60.8849,60.9123,7082.0
2021-06-04 14:15:00,66.75,66.75,66.68,66.7,8774.0,60.9123,60.9123,60.8484,60.8667,8774.0
2021-06-04 14:20:00,66.69,66.73,66.69,66.72,13521.0,60.8575,60.894,60.8575,60.8849,13521.0
2021-06-04 14:25:00,66.72,66.73,66.7,66.73,7667.0,60.8849,60.894,60.8667,60.894,7667.0
2021-06-04 14:30:00,66.73,66.78,66.71,66.77,12676.0,60.894,60.9397,60.8758,60.9305,12676.0
2021-06-04 14:35:00,66.77,66.82,66.76,66.81,8008.0,60.9305,60.9762,60.9214,60.967,8008.0
2021-06-04 14:40:00,66.81,66.83,66.8,66.81,13489.0,60.967,60.9853,60.9579,60.967,13489.0
2021-06-04 14:45:00,66.8,66.8,66.76,66.77,6944.0,60.9579,60.9579,60.9214,60.9305,6944.0
2021-06-04 14:50:00,66.76,66.76,66.71,66.73,15966.0,60.9214,60.9214,60.8758,60.894,15966.0
2021-06-04 14:55:00,66.73,66.74,66.7,66.72,11649.0,60.894,60.9032,60.8667,60.8849,11649.0
2021-06-04 15:00:00,66.72,66.73,66.69,66.71,14204.0,60.8849,60.894,60.8575,60.8758,14204.0
2021-06-04 15:05:00,66.7,66.71,66.64,66.67,17777.0,60.8667,60.8758,60.8119,60.8393,17777.0
2021-06-04 15:10:00,66.67,66.73,66.66,66.71,13134.0,60.8393,60.894,60.8302,60.8758,13134.0
2021-06-04 15:15:00,66.71,66.72,66.68,66.71,14631.0,60.8758,60.8849,60.8484,60.8758,14631.0
2021-06-04 15:20:00,66.71,66.72,66.69,66.7,10647.0,60.8758,60.8849,60.8575,60.8667,10647.0
2021-06-04 15:25:00,66.69,66.7,66.64,66.68,19822.0,60.8575,60.8667,60.8119,60.8484,19822.0
2021-06-04 15:30:00,66.67,66.69,66.66,66.67,23030.0,60.8393,60.8575,60.8302,60.8393,23030.0
2021-06-04 15:35:00,66.67,66.69,66.64,66.67,23009.0,60.8393,60.8575,60.8119,60.8393,23009.0
2021-06-04 15:40:00,66.67,66.7,66.66,66.69,32895.0,60.8393,60.8667,60.8302,60.8575,32895.0
2021-06-04 15:45:00,66.7,66.77,66.68,66.77,28174.0,60.8667,60.9305,60.8484,60.9305,28174.0
2021-06-04 15:50:00,66.77,66.84,66.75,66.82,55405.0,60.9305,60.9944,60.9123,60.9762,55405.0
2021-06-04 15:55:00,66.82,66.83,66.71,66.73,226094.0,60.9762,60.9853,60.8758,60.894,226094.0
2021-06-07 09:30:00,67.08,67.29,66.8,66.98,59902.0,61.2134,61.4051,60.9579,61.1222,59902.0
2021-06-07 09:35:00,66.95,66.97,66.83,66.89,27681.0,61.0948,61.1131,60.9853,61.04,27681.0
2021-06-07 09:40:00,66.89,66.94,66.78,66.78,26404.0,61.04,61.0857,60.9397,60.9397,26404.0
2021-06-07 09:45:00,66.78,66.81,66.71,66.74,21695.0,60.9397,60.967,60.8758,60.9032,21695.0
2021-06-07 09:50:00,66.73,66.74,66.59,66.61,24032.0,60.894,60.9032,60.7663,60.7845,24032.0
2021-06-07 09:55:00,66.61,66.76,66.61,66.63,18718.0,60.7845,60.9214,60.7845,60.8028,18718.0
2021-06-07 10:00:00,66.64,66.66,66.54,66.56,25981.0,60.8119,60.8302,60.7207,60.7389,25981.0
2021-06-07 10:05:00,66.56,66.59,66.49,66.58,14562.0,60.7389,60.7663,60.675,60.7572,14562.0
2021-06-07 10:10:00,66.58,66.6,66.48,66.55,16448.0,60.7572,60.7754,60.6659,60.7298,16448.0
2021-06-07 10:15:00,66.55,66.63,66.54,66.55,17303.0,60.7298,60.8028,60.7207,60.7298,17303.0
2021-06-07 10:20:00,66.57,66.63,66.56,66.56,12789.0,60.748,60.8028,60.7389,60.7389,12789.0
2021-06-07 10:25:00,66.56,66.57,66.49,66.49,20341.0,60.7389,60.748,60.675,60.675,20341.0
2021-06-07 10:30:00,66.48,66.52,66.43,66.47,27222.0,60.6659,60.7024,60.6203,60.6568,27222.0
2021-06-07 10:35:00,66.46,66.48,66.4,66.42,14798.0,60.6477,60.6659,60.5929,60.6112,14798.0
2021-06-07 10:40:00,66.44,66.46,66.39,66.4,16925.0,60.6294,60.6477,60.5838,60.5929,16925.0
2021-06-07 10:45:00,66.39,66.45,66.37,66.38,19687.0,60.5838,60.6385,60.5655,60.5747,19687.0
2021-06-07 10:50:00,66.35,66.37,66.26,66.35,20822.0,60.5473,60.5655,60.4651,60.5473,20822.0
2021-06-07 10:55:00,66.36,66.38,66.23,66.26,33128.0,60.5564,60.5747,60.4378,60.4651,33128.0
2021-06-07 11:00:00,66.26,66.41,66.26,66.32,25986.0,60.4651,60.602,60.4651,60.5199,25986.0
2021-06-07 11:05:00,66.32,66.34,66.22,66.22,16654.0,60.5199,60.5382,60.4286,60.4286,16654.0
2021-06-07 11:10:00,66.21,66.26,66.2,66.23,11664.0,60.4195,60.4651,60.4104,60.4378,11664.0
2021-06-07 11:15:00,66.23,66.32,66.23,66.28,20171.0,60.4378,60.5199,60.4378,60.4834,20171.0
2021-06-07 11:20:00,66.28,66.28,66.18,66.19,14530.0,60.4834,60.4834,60.3921,60.4013,14530.0
2021-06-07 11:25:00,66.19,66.19,66.14,66.17,13854.0,60.4013,60.4013,60.3556,60.383,13854.0
2021-06-07 11:30:00,66.18,66.22,66.1,66.12,18019.0,60.3921,60.4286,60.3191,60.3374,18019.0
2021-06-07 11:35:00,66.11,66.11,66.06,66.06,8095.0,60.3283,60.3283,60.2826,60.2826,8095.0
2021-06-07 11:40:00,66.05,66.12,65.99,66.02,20998.0,60.2735,60.3374,60.2188,60.2461,20998.0
2021-06-07 11:45:00,66.03,66.04,66.0,66.01,11223.0,60.2553,60.2644,60.2279,60.237,11223.0
2021-06-07 11:50:00,66.01,66.03,65.94,66.03,58748.0,60.237,60.2553,60.1731,60.2553,58748.0
2021-06-07 11:55:00,66.04,66.1,66.03,66.08,13099.0,60.2644,60.3191,60.2553,60.3009,13099.0
2021-06-07 12:00:00,66.08,66.13,66.07,66.11,12799.0,60.3009,60.3465,60.2918,60.3283,12799.0
2021-06-07 12:05:00,66.11,66.12,66.09,66.11,11476.0,60.3283,60.3374,60.31,60.3283,11476.0
2021-06-07 12:10:00,66.12,66.18,66.11,66.16,21389.0,60.3374,60.3921,60.3283,60.3739,21389.0
2021-06-07 12:15:00,66.14,66.14,66.05,66.06,21351.0,60.3556,60.3556,60.2735,60.2826,21351.0
2021-06-07 12:20:00,66.06,66.08,66.05,66.08,26830.0,60.2826,60.3009,60.2735,60.3009,26830.0
2021-06-07 12:25:00,66.08,66.1,66.04,66.07,27545.0,60.3009,60.3191,60.2644,60.2918,27545.0
2021-06-07 12:30:00,66.07,66.1,66.05,66.09,18668.0,60.2918,60.3191,60.2735,60.31,18668.0
2021-06-07 12:35:00,66.1,66.13,66.09,66.09,19574.0,60.3191,60.3465,60.31,60.31,19574.0
2021-06-07 12:40:00,66.1,66.11,66.07,66.08,14121.0,60.3191,60.3283,60.2918,60.3009,14121.0
2021-06-07 12:45:00,66.08,66.12,66.06,66.12,12859.0,60.3009,60.3374,60.2826,60.3374,12859.0
2021-06-07 12:50:00,66.11,66.19,66.1,66.18,20231.0,60.3283,60.4013,60.3191,60.3921,20231.0
2021-06-07 12:55:00,66.18,66.21,66.17,66.19,14825.0,60.3921,60.4195,60.383,60.4013,14825.0
2021-06-07 13:00:00,66.2,66.22,66.17,66.18,6462.0,60.4104,60.4286,60.383,60.3921,6462.0
2021-06-07 13:05:00,66.17,66.18,66.13,66.14,8563.0,60.383,60.3921,60.3465,60.3556,8563.0
2021-06-07 13:10:00,66.15,66.18,66.12,66.15,14606.0,60.3648,60.3921,60.3374,60.3648,14606.0
2021-06-07 13:15:00,66.16,66.19,66.13,66.17,16718.0,60.3739,60.4013,60.3465,60.383,16718.0
2021-06-07 13:20:00,66.18,66.21,66.18,66.2,6785.0,60.3921,60.4195,60.3921,60.4104,6785.0
2021-06-07 13:25:00,66.2,66.26,66.17,66.22,42573.0,60.4104,60.4651,60.383,60.4286,42573.0
2021-06-07 13:30:00,66.23,66.25,66.2,66.23,19631.0,60.4378,60.456,60.4104,60.4378,19631.0
2021-06-07 13:35:00,66.23,66.24,66.19,66.21,11696.0,60.4378,60.4469,60.4013,60.4195,11696.0
2021-06-07 13:40:00,66.22,66.23,66.16,66.19,14627.0,60.4286,60.4378,60.3739,60.4013,14627.0
2021-06-07 13:45:00,66.18,66.18,66.13,66.14,13968.0,60.3921,60.3921,60.3465,60.3556,13968.0
2021-06-07 13:50:00,66.14,66.14,66.11,66.12,8587.0,60.3556,60.3556,60.3283,60.3374,8587.0
2021-06-07 13:55:00,66.12,66.12,66.08,66.09,11244.0,60.3374,60.3374,60.3009,60.31,11244.0
2021-06-07 14:00:00,66.09,66.12,66.06,66.1,15809.0,60.31,60.3374,60.2826,60.3191,15809.0
2021-06-07 14:05:00,66.09,66.14,66.09,66.13,11056.0,60.31,60.3556,60.31,60.3465,11056.0
2021-06-07 14:10:00,66.12,66.12,66.09,66.12,10847.0,60.3374,60.3374,60.31,60.3374,10847.0
2021-06-07 14:15:00,66.11,66.12,66.06,66.06,8628.0,60.3283,60.3374,60.2826,60.2826,8628.0
2021-06-07 14:20:00,66.06,66.09,66.04,66.04,13617.0,60.2826,60.31,60.2644,60.2644,13617.0
2021-06-07 14:25:00,66.05,66.1,66.04,66.09,5049.0,60.2735,60.3191,60.2644,60.31,5049.0
2021-06-07 14:30:00,66.09,66.09,66.04,66.06,7033.0,60.31,60.31,60.2644,60.2826,7033.0
2021-06-07 14:35:00,66.05,66.09,66.04,66.08,15120.0,60.2735,60.31,60.2644,60.3009,15120.0
2021-06-07 14:40:00,66.08,66.09,66.05,66.07,7955.0,60.3009,60.31,60.2735,60.2918,7955.0
2021-06-07 14:45:00,66.07,66.1,66.07,66.08,11114.0,60.2918,60.3191,60.2918,60.3009,11114.0
2021-06-07 14:50:00,66.09,66.11,66.08,66.11,13096.0,60.31,60.3283,60.3009,60.3283,13096.0
2021-06-07 14:55:00,66.1,66.13,66.08,66.11,13624.0,60.3191,60.3465,60.3009,60.3283,13624.0
2021-06-07 15:00:00,66.11,66.14,66.11,66.14,11683.0,60.3283,60.3556,60.3283,60.3556,11683.0
2021-06-07 15:05:00,66.14,66.17,66.13,66.17,15917.0,60.3556,60.383,60.3465,60.383,15917.0
2021-06-07 15:10:00,66.17,66.17,66.13,66.14,11592.0,60.383,60.383,60.3465,60.3556,11592.0
2021-06-07 15:15:00,66.15,66.15,66.12,66.13,14029.0,60.3648,60.3648,60.3374,60.3465,14029.0
2021-06-07 15:20:00,66.13,66.16,66.1,66.11,28638.0,60.3465,60.3739,60.3191,60.3283,28638.0
2021-06-07 15:25:00,66.11,66.13,66.09,66.13,38952.0,60.3283,60.3465,60.31,60.3465,38952.0
2021-06-07 15:30:00,66.12,66.17,66.11,66.16,33105.0,60.3374,60.383,60.3283,60.3739,33105.0
2021-06-07 15:35:00,66.16,66.2,66.14,66.15,29464.0,60.3739,60.4104,60.3556,60.3648,29464.0
2021-06-07 15:40:00,66.15,66.17,66.12,66.14,27041.0,60.3648,60.383,60.3374,60.3556,27041.0
2021-06-07 15:45:00,66.14,66.19,66.1,66.18,39225.0,60.3556,60.4013,60.3191,60.3921,39225.0
2021-06-07 15:50:00,66.19,66.26,66.18,66.21,51299.0,60.4013,60.4651,60.3921,60.4195,51299.0
2021-06-07 15:55:00,66.22,66.22,66.16,66.2,110983.0,60.4286,60.4286,60.3739,60.4104,110983.0
2021-06-08 09:30:00,68.0,68.0,66.91,67.0,238103.0,62.053,62.053,61.0583,61.1404,238103.0
2021-06-08 09:35:00,66.98,67.0,66.8,66.84,51571.0,61.1222,61.1404,60.9579,60.9944,51571.0
2021-06-08 09:40:00,66.8,66.89,66.7,66.85,39522.0,60.9579,61.04,60.8667,61.0035,39522.0
2021-06-08 09:45:00,66.84,66.87,66.61,66.68,37964.0,60.9944,61.0218,60.7845,60.8484,37964.0
2021-06-08 09:50:00,66.68,66.78,66.64,66.67,28131.0,60.8484,60.9397,60.8119,60.8393,28131.0
2021-06-08 09:55:00,66.63,66.67,66.56,66.67,26258.0,60.8028,60.8393,60.7389,60.8393,26258.0
2021-06-08 10:00:00,66.66,66.74,66.56,66.62,48542.0,60.8302,60.9032,60.7389,60.7937,48542.0
2021-06-08 10:05:00,66.63,66.71,66.54,66.63,55610.0,60.8028,60.8758,60.7207,60.8028,55610.0
2021-06-08 10:10:00,66.65,66.77,66.65,66.68,32699.0,60.821,60.9305,60.821,60.8484,32699.0
2021-06-08 10:15:00,66.66,66.69,66.58,66.67,100585.0,60.8302,60.8575,60.7572,60.8393,100585.0
2021-06-08 10:20:00,66.68,66.9,66.67,66.85,18098.0,60.8484,61.0492,60.8393,61.0035,18098.0
2021-06-08 10:25:00,66.86,66.95,66.86,66.89,29870.0,61.0127,61.0948,61.0127,61.04,29870.0
2021-06-08 10:30:00,66.89,66.96,66.89,66.92,65327.0,61.04,61.1039,61.04,61.0674,65327.0
2021-06-08 10:35:00,66.93,67.07,66.88,67.07,12424.0,61.0766,61.2043,61.0309,61.2043,12424.0
2021-06-08 10:40:00,67.08,67.1,66.93,66.97,19370.0,61.2134,61.2317,61.0766,61.1131,19370.0
2021-06-08 10:45:00,66.98,66.99,66.88,66.91,13802.0,61.1222,61.1313,61.0309,61.0583,13802.0
2021-06-08 10:50:00,66.91,66.93,66.84,66.85,121072.0,61.0583,61.0766,60.9944,61.0035,121072.0
2021-06-08 10:55:00,66.86,66.97,66.84,66.96,20071.0,61.0127,61.1131,60.9944,61.1039,20071.0
2021-06-08 11:00:00,66.95,67.05,66.95,67.05,16309.0,61.0948,61.1861,61.0948,61.1861,16309.0
2021-06-08 11:05:00,67.06,67.09,67.03,67.03,8422.0,61.1952,61.2226,61.1678,61.1678,8422.0
2021-06-08 11:10:00,67.02,67.05,66.88,66.89,29884.0,61.1587,61.1861,61.0309,61.04,29884.0
2021-06-08 11:15:00,66.89,66.94,66.87,66.87,34572.0,61.04,61.0857,61.0218,61.0218,34572.0
2021-06-08 11:20:00,66.85,66.87,66.7,66.87,96402.0,61.0035,61.0218,60.8667,61.0218,96402.0
2021-06-08 11:25:00,66.87,66.93,66.85,66.9,24470.0,61.0218,61.0766,61.0035,61.0492,24470.0
2021-06-08 11:30:00,66.9,66.96,66.9,66.93,17065.0,61.0492,61.1039,61.0492,61.0766,17065.0
2021-06-08 11:35:00,66.94,66.99,66.88,66.98,14383.0,61.0857,61.1313,61.0309,61.1222,14383.0
2021-06-08 11:40:00,66.98,67.12,66.97,67.12,18985.0,61.1222,61.2499,61.1131,61.2499,18985.0
2021-06-08 11:45:00,67.12,67.16,67.11,67.12,15967.0,61.2499,61.2864,61.2408,61.2499,15967.0
2021-06-08 11:50:00,67.12,67.23,67.11,67.19,17496.0,61.2499,61.3503,61.2408,61.3138,17496.0
2021-06-08 11:55:00,67.2,67.21,67.15,67.15,22327.0,61.3229,61.3321,61.2773,61.2773,22327.0
2021-06-08 12:00:00,67.16,67.17,67.09,67.09,22591.0,61.2864,61.2956,61.2226,61.2226,22591.0
2021-06-08 12:05:00,67.08,67.15,67.08,67.13,10242.0,61.2134,61.2773,61.2134,61.2591,10242.0
2021-06-08 12:10:00,67.13,67.17,67.12,67.16,11922.0,61.2591,61.2956,61.2499,61.2864,11922.0
2021-06-08 12:15:00,67.16,67.17,67.12,67.13,22291.0,61.2864,61.2956,61.2499,61.2591,22291.0
2021-06-08 12:20:00,67.12,67.16,67.09,67.14,15070.0,61.2499,61.2864,61.2226,61.2682,15070.0
2021-06-08 12:25:00,67.14,67.19,67.1,67.12,26767.0,61.2682,61.3138,61.2317,61.2499,26767.0
2021-06-08 12:30:00,67.09,67.13,67.07,67.1,13552.0,61.2226,61.2591,61.2043,61.2317,13552.0
2021-06-08 12:35:00,67.11,67.11,67.05,67.06,10206.0,61.2408,61.2408,61.1861,61.1952,10206.0
2021-06-08 12:40:00,67.06,67.09,67.03,67.03,15140.0,61.1952,61.2226,61.1678,61.1678,15140.0
2021-06-08 12:45:00,67.04,67.04,66.95,67.03,42282.0,61.1769,61.1769,61.0948,61.1678,42282.0
2021-06-08 12:50:00,67.03,67.07,67.01,67.01,40473.0,61.1678,61.2043,61.1496,61.1496,40473.0
2021-06-08 12:55:00,67.02,67.02,66.94,66.99,12912.0,61.1587,61.1587,61.0857,61.1313,12912.0
2021-06-08 13:00:00,66.99,67.08,66.99,67.05,12244.0,61.1313,61.2134,61.1313,61.1861,12244.0
2021-06-08 13:05:00,67.06,67.11,67.05,67.1,10472.0,61.1952,61.2408,61.1861,61.2317,10472.0
2021-06-08 13:10:00,67.09,67.19,67.08,67.16,104176.0,61.2226,61.3138,61.2134,61.2864,104176.0
2021-06-08 13:15:00,67.17,67.18,67.12,67.13,17742.0,61.2956,61.3047,61.2499,61.2591,17742.0
2021-06-08 13:20:00,67.13,67.15,67.11,67.11,10727.0,61.2591,61.2773,61.2408,61.2408,10727.0
2021-06-08 13:25:00,67.12,67.13,67.08,67.1,84880.0,61.2499,61.2591,61.2134,61.2317,84880.0
2021-06-08 13:30:00,67.1,67.15,67.09,67.12,32798.0,61.2317,61.2773,61.2226,61.2499,32798.0
2021-06-08 13:35:00,67.13,67.13,67.09,67.09,12927.0,61.2591,61.2591,61.2226,61.2226,12927.0
2021-06-08 13:40:00,67.09,67.15,67.09,67.12,13590.0,61.2226,61.2773,61.2226,61.2499,13590.0
2021-06-08 13:45:00,67.11,67.12,67.07,67.11,15108.0,61.2408,61.2499,61.2043,61.2408,15108.0
2021-06-08 13:50:00,67.12,67.12,67.08,67.09,13463.0,61.2499,61.2499,61.2134,61.2226,13463.0
2021-06-08 13:55:00,67.1,67.12,67.08,67.09,17926.0,61.2317,61.2499,61.2134,61.2226,17926.0
2021-06-08 14:00:00,67.09,67.14,67.06,67.12,20033.0,61.2226,61.2682,61.1952,61.2499,20033.0
2021-06-08 14:05:00,67.12,67.14,67.09,67.13,15378.0,61.2499,61.2682,61.2226,61.2591,15378.0
2021-06-08 14:10:00,67.13,67.13,67.1,67.11,10279.0,61.2591,61.2591,61.2317,61.2408,10279.0
2021-06-08 14:15:00,67.1,67.13,67.09,67.1,18538.0,61.2317,61.2591,61.2226,61.2317,18538.0
2021-06-08 14:20:00,67.1,67.16,67.1,67.14,10585.0,61.2317,61.2864,61.2317,61.2682,10585.0
2021-06-08 14:25:00,67.14,67.19,67.13,67.19,19736.0,61.2682,61.3138,61.2591,61.3138,19736.0
2021-06-08 14:30:00,67.18,67.18,67.0,67.01,202178.0,61.3047,61.3047,61.1404,61.1496,202178.0
2021-06-08 14:35:00,67.01,67.02,66.93,66.97,28384.0,61.1496,61.1587,61.0766,61.1131,28384.0
2021-06-08 14:40:00,66.96,67.04,66.95,66.98,64473.0,61.1039,61.1769,61.0948,61.1222,64473.0
2021-06-08 14:45:00,66.98,67.01,66.95,67.0,17454.0,61.1222,61.1496,61.0948,61.1404,17454.0
2021-06-08 14:50:00,66.98,67.02,66.96,67.0,15678.0,61.1222,61.1587,61.1039,61.1404,15678.0
2021-06-08 14:55:00,67.01,67.03,66.99,67.0,18296.0,61.1496,61.1678,61.1313,61.1404,18296.0
2021-06-08 15:00:00,66.99,67.06,66.96,67.05,25371.0,61.1313,61.1952,61.1039,61.1861,25371.0
2021-06-08 15:05:00,67.04,67.05,67.0,67.03,18415.0,61.1769,61.1861,61.1404,61.1678,18415.0
2021-06-08 15:10:00,67.03,67.08,67.03,67.07,13200.0,61.1678,61.2134,61.1678,61.2043,13200.0
2021-06-08 15:15:00,67.07,67.12,67.07,67.11,14021.0,61.2043,61.2499,61.2043,61.2408,14021.0
2021-06-08 15:20:00,67.11,67.21,67.1,67.2,36116.0,61.2408,61.3321,61.2317,61.3229,36116.0
2021-06-08 15:25:00,67.2,67.22,67.16,67.2,34056.0,61.3229,61.3412,61.2864,61.3229,34056.0
2021-06-08 15:30:00,67.19,67.27,67.15,67.25,49507.0,61.3138,61.3868,61.2773,61.3686,49507.0
2021-06-08 15:35:00,67.25,67.26,67.19,67.2,45706.0,61.3686,61.3777,61.3138,61.3229,45706.0
2021-06-08 15:40:00,67.2,67.22,67.11,67.17,39376.0,61.3229,61.3412,61.2408,61.2956,39376.0
2021-06-08 15:45:00,67.17,67.21,67.14,67.15,69060.0,61.2956,61.3321,61.2682,61.2773,69060.0
2021-06-08 15:50:00,67.16,67.24,67.15,67.21,114050.0,61.2864,61.3594,61.2773,61.3321,114050.0
2021-06-08 15:55:00,67.21,67.25,67.16,67.24,278468.0,61.3321,61.3686,61.2864,61.3594,278468.0
2021-06-09 09:30:00,66.91,67.25,66.91,67.03,71750.0,61.0583,61.3686,61.0583,61.1678,71750.0
2021-06-09 09:35:00,67.0,67.07,66.87,67.01,46762.0,61.1404,61.2043,61.0218,61.1496,46762.0
2021-06-09 09:40:00,67.01,67.1,66.94,67.09,63652.0,61.1496,61.2317,61.0857,61.2226,63652.0
2021-06-09 09:45:00,67.09,67.21,67.03,67.17,70148.0,61.2226,61.3321,61.1678,61.2956,70148.0
2021-06-09 09:50:00,67.18,67.24,67.03,67.04,13155.0,61.3047,61.3594,61.1678,61.1769,13155.0
2021-06-09 09:55:00,67.03,67.05,66.93,66.98,10231.0,61.1678,61.1861,61.0766,61.1222,10231.0
2021-06-09 10:00:00,66.99,67.04,66.96,67.02,8062.0,61.1313,61.1769,61.1039,61.1587,8062.0
2021-06-09 10:05:00,67.05,67.06,66.95,66.98,14999.0,61.1861,61.1952,61.0948,61.1222,14999.0
2021-06-09 10:10:00,66.97,67.13,66.95,67.1,37648.0,61.1131,61.2591,61.0948,61.2317,37648.0
2021-06-09 10:15:00,67.09,67.15,67.05,67.08,11695.0,61.2226,61.2773,61.1861,61.2134,11695.0
2021-06-09 10:20:00,67.08,67.19,67.04,67.13,75436.0,61.2134,61.3138,61.1769,61.2591,75436.0
2021-06-09 10:25:00,67.14,67.22,67.14,67.19,11750.0,61.2682,61.3412,61.2682,61.3138,11750.0
2021-06-09 10:30:00,67.2,67.26,67.16,67.21,21962.0,61.3229,61.3777,61.2864,61.3321,21962.0
2021-06-09 10:35:00,67.23,67.24,67.2,67.21,12753.0,61.3503,61.3594,61.3229,61.3321,12753.0
2021-06-09 10:40:00,67.2,67.23,67.13,67.15,21243.0,61.3229,61.3503,61.2591,61.2773,21243.0
2021-06-09 10:45:00,67.15,67.23,67.15,67.2,23873.0,61.2773,61.3503,61.2773,61.3229,23873.0
2021-06-09 10:50:00,67.2,67.22,67.14,67.14,15761.0,61.3229,61.3412,61.2682,61.2682,15761.0
2021-06-09 10:55:00,67.13,67.22,67.12,67.2,12244.0,61.2591,61.3412,61.2499,61.3229,12244.0
2021-06-09 11:00:00,67.19,67.25,67.18,67.19,15990.0,61.3138,61.3686,61.3047,61.3138,15990.0
2021-06-09 11:05:00,67.18,67.19,67.1,67.15,18813.0,61.3047,61.3138,61.2317,61.2773,18813.0
2021-06-09 11:10:00,67.16,67.23,67.16,67.2,9322.0,61.2864,61.3503,61.2864,61.3229,9322.0
2021-06-09 11:15:00,67.2,67.23,67.19,67.2,15053.0,61.3229,61.3503,61.3138,61.3229,15053.0
2021-06-09 11:20:00,67.21,67.23,67.19,67.22,11857.0,61.3321,61.3503,61.3138,61.3412,11857.0
2021-06-09 11:25:00,67.22,67.3,67.22,67.27,157959.0,61.3412,61.4142,61.3412,61.3868,157959.0
2021-06-09 11:30:00,67.27,67.27,67.2,67.26,50561.0,61.3868,61.3868,61.3229,61.3777,50561.0
2021-06-09 11:35:00,67.27,67.29,67.24,67.26,12463.0,61.3868,61.4051,61.3594,61.3777,12463.0
2021-06-09 11:40:00,67.26,67.26,67.2,67.23,67257.0,61.3777,61.3777,61.3229,61.3503,67257.0
2021-06-09 11:45:00,67.23,67.23,67.2,67.2,12949.0,61.3503,61.3503,61.3229,61.3229,12949.0
2021-06-09 11:50:00,67.2,67.24,67.2,67.22,10454.0,61.3229,61.3594,61.3229,61.3412,10454.0
2021-06-09 11:55:00,67.22,67.25,67.19,67.25,16621.0,61.3412,61.3686,61.3138,61.3686,16621.0
2021-06-09 12:00:00,67.24,67.24,67.13,67.14,16239.0,61.3594,61.3594,61.2591,61.2682,16239.0
2021-06-09 12:05:00,67.13,67.15,67.11,67.14,12015.0,61.2591,61.2773,61.2408,61.2682,12015.0
2021-06-09 12:10:00,67.14,67.15,67.1,67.1,15284.0,61.2682,61.2773,61.2317,61.2317,15284.0
2021-06-09 12:15:00,67.1,67.12,67.03,67.04,10850.0,61.2317,61.2499,61.1678,61.1769,10850.0
2021-06-09 12:20:00,67.04,67.12,67.02,67.04,161626.0,61.1769,61.2499,61.1587,61.1769,161626.0
2021-06-09 12:25:00,67.04,67.04,66.94,66.98,11105.0,61.1769,61.1769,61.0857,61.1222,11105.0
2021-06-09 12:30:00,66.97,66.99,66.81,66.83,13859.0,61.1131,61.1313,60.967,60.9853,13859.0
2021-06-09 12:35:00,66.82,66.87,66.82,66.83,9777.0,60.9762,61.0218,60.9762,60.9853,9777.0
2021-06-09 12:40:00,66.82,66.86,66.81,66.81,6346.0,60.9762,61.0127,60.967,60.967,6346.0
2021-06-09 12:45:00,66.81,66.84,66.78,66.79,8689.0,60.967,60.9944,60.9397,60.9488,8689.0
2021-06-09 12:50:00,66.78,66.81,66.77,66.78,8054.0,60.9397,60.967,60.9305,60.9397,8054.0
2021-06-09 12:55:00,66.78,66.78,66.68,66.69,15636.0,60.9397,60.9397,60.8484,60.8575,15636.0
2021-06-09 13:00:00,66.69,66.71,66.67,66.71,9679.0,60.8575,60.8758,60.8393,60.8758,9679.0
2021-06-09 13:05:00,66.7,66.71,66.68,66.7,3560.0,60.8667,60.8758,60.8484,60.8667,3560.0
2021-06-09 13:10:00,66.7,66.71,66.68,66.7,6506.0,60.8667,60.8758,60.8484,60.8667,6506.0
2021-06-09 13:15:00,66.7,66.75,66.68,66.73,10628.0,60.8667,60.9123,60.8484,60.894,10628.0
2021-06-09 13:20:00,66.74,66.75,66.7,66.73,24076.0,60.9032,60.9123,60.8667,60.894,24076.0
2021-06-09 13:25:00,66.74,66.77,66.68,66.73,28599.0,60.9032,60.9305,60.8484,60.894,28599.0
2021-06-09 13:30:00,66.73,66.73,66.7,66.7,5952.0,60.894,60.894,60.8667,60.8667,5952.0
2021-06-09 13:35:00,66.7,66.71,66.65,66.66,3150.0,60.8667,60.8758,60.821,60.8302,3150.0
2021-06-09 13:40:00,66.65,66.67,66.63,66.67,7491.0,60.821,60.8393,60.8028,60.8393,7491.0
2021-06-09 13:45:00,66.67,66.69,66.65,66.65,42429.0,60.8393,60.8575,60.821,60.821,42429.0
2021-06-09 13:50:00,66.65,66.67,66.62,66.62,8130.0,60.821,60.8393,60.7937,60.7937,8130.0
2021-06-09 13:55:00,66.63,66.67,66.62,66.67,25433.0,60.8028,60.8393,60.7937,60.8393,25433.0
2021-06-09 14:00:00,66.68,66.71,66.68,66.69,13449.0,60.8484,60.8758,60.8484,60.8575,13449.0
2021-06-09 14:05:00,66.69,66.69,66.64,66.65,9298.0,60.8575,60.8575,60.8119,60.821,9298.0
2021-06-09 14:10:00,66.64,66.68,66.63,66.64,10277.0,60.8119,60.8484,60.8028,60.8119,10277.0
2021-06-09 14:15:00,66.64,66.64,66.58,66.6,11052.0,60.8119,60.8119,60.7572,60.7754,11052.0
2021-06-09 14:20:00,66.61,66.63,66.58,66.62,12148.0,60.7845,60.8028,60.7572,60.7937,12148.0
2021-06-09 14:25:00,66.63,66.66,66.62,66.66,10453.0,60.8028,60.8302,60.7937,60.8302,10453.0
2021-06-09 14:30:00,66.65,66.7,66.65,66.67,14432.0,60.821,60.8667,60.821,60.8393,14432.0
2021-06-09 14:35:00,66.67,66.69,66.66,66.67,7928.0,60.8393,60.8575,60.8302,60.8393,7928.0
2021-06-09 14:40:00,66.67,66.71,66.67,66.71,35311.0,60.8393,60.8758,60.8393,60.8758,35311.0
2021-06-09 14:45:00,66.71,66.76,66.71,66.76,29298.0,60.8758,60.9214,60.8758,60.9214,29298.0
2021-06-09 14:50:00,66.77,66.82,66.75,66.8,18667.0,60.9305,60.9762,60.9123,60.9579,18667.0
2021-06-09 14:55:00,66.79,66.86,66.79,66.82,13604.0,60.9488,61.0127,60.9488,60.9762,13604.0
2021-06-09 15:00:00,66.81,66.86,66.8,66.85,12452.0,60.967,61.0127,60.9579,61.0035,12452.0
2021-06-09 15:05:00,66.86,66.89,66.84,66.88,16607.0,61.0127,61.04,60.9944,61.0309,16607.0
2021-06-09 15:10:00,66.88,66.91,66.87,66.88,12996.0,61.0309,61.0583,61.0218,61.0309,12996.0
2021-06-09 15:15:00,66.88,66.9,66.87,66.88,12615.0,61.0309,61.0492,61.0218,61.0309,12615.0
2021-06-09 15:20:00,66.88,66.95,66.87,66.95,95625.0,61.0309,61.0948,61.0218,61.0948,95625.0
2021-06-09 15:25:00,66.95,66.98,66.92,66.92,29171.0,61.0948,61.1222,61.0674,61.0674,29171.0
2021-06-09 15:30:00,66.92,67.0,66.89,66.98,115659.0,61.0674,61.1404,61.04,61.1222,115659.0
2021-06-09 15:35:00,66.98,67.01,66.94,66.95,105961.0,61.1222,61.1496,61.0857,61.0948,105961.0
2021-06-09 15:40:00,66.96,66.99,66.94,66.97,123350.0,61.1039,61.1313,61.0857,61.1131,123350.0
2021-06-09 15:45:00,66.98,67.0,66.94,66.96,58407.0,61.1222,61.1404,61.0857,61.1039,58407.0
2021-06-09 15:50:00,66.97,66.99,66.92,66.94,185386.0,61.1131,61.1313,61.0674,61.0857,185386.0
2021-06-09 15:55:00,66.94,66.94,66.84,66.87,293234.0,61.0857,61.0857,60.9944,61.0218,293234.0
2021-06-10 09:30:00,67.37,67.37,67.07,67.2,71004.0,61.4781,61.4781,61.2043,61.3229,71004.0
2021-06-10 09:35:00,67.2,67.28,67.12,67.17,16020.0,61.3229,61.3959,61.2499,61.2956,16020.0
2021-06-10 09:40:00,67.19,67.24,67.0,67.01,28473.0,61.3138,61.3594,61.1404,61.1496,28473.0
2021-06-10 09:45:00,67.0,67.03,66.88,67.01,23218.0,61.1404,61.1678,61.0309,61.1496,23218.0
2021-06-10 09:50:00,67.01,67.09,67.01,67.02,21915.0,61.1496,61.2226,61.1496,61.1587,21915.0
2021-06-10 09:55:00,66.97,67.25,66.92,67.19,36673.0,61.1131,61.3686,61.0674,61.3138,36673.0
2021-06-10 10:00:00,67.19,67.19,67.12,67.19,19508.0,61.3138,61.3138,61.2499,61.3138,19508.0
2021-06-10 10:05:00,67.21,67.23,67.07,67.08,17429.0,61.3321,61.3503,61.2043,61.2134,17429.0
2021-06-10 10:10:00,67.03,67.05,66.97,66.98,27437.0,61.1678,61.1861,61.1131,61.1222,27437.0
2021-06-10 10:15:00,66.97,67.0,66.87,66.87,15393.0,61.1131,61.1404,61.0218,61.0218,15393.0
2021-06-10 10:20:00,66.87,66.9,66.81,66.88,16625.0,61.0218,61.0492,60.967,61.0309,16625.0
2021-06-10 10:25:00,66.9,67.0,66.9,66.94,15614.0,61.0492,61.1404,61.0492,61.0857,15614.0
2021-06-10 10:30:00,66.94,66.97,66.9,66.93,72967.0,61.0857,61.1131,61.0492,61.0766,72967.0
2021-06-10 10:35:00,66.94,66.99,66.8,66.8,146439.0,61.0857,61.1313,60.9579,60.9579,146439.0
2021-06-10 10:40:00,66.79,66.85,66.77,66.84,16253.0,60.9488,61.0035,60.9305,60.9944,16253.0
2021-06-10 10:45:00,66.85,66.89,66.84,66.86,14631.0,61.0035,61.04,60.9944,61.0127,14631.0
2021-06-10 10:50:00,66.84,66.88,66.78,66.83,38261.0,60.9944,61.0309,60.9397,60.9853,38261.0
2021-06-10 10:55:00,66.82,66.83,66.74,66.81,22012.0,60.9762,60.9853,60.9032,60.967,22012.0
2021-06-10 11:00:00,66.81,66.86,66.77,66.83,13682.0,60.967,61.0127,60.9305,60.9853,13682.0
2021-06-10 11:05:00,66.84,66.96,66.83,66.9,29205.0,60.9944,61.1039,60.9853,61.0492,29205.0
2021-06-10 11:10:00,66.89,66.93,66.86,66.89,11179.0,61.04,61.0766,61.0127,61.04,11179.0
2021-06-10 11:15:00,66.88,66.88,66.83,66.84,7512.0,61.0309,61.0309,60.9853,60.9944,7512.0
2021-06-10 11:20:00,66.83,66.83,66.79,66.82,7310.0,60.9853,60.9853,60.9488,60.9762,7310.0
2021-06-10 11:25:00,66.83,66.89,66.83,66.89,15156.0,60.9853,61.04,60.9853,61.04,15156.0
2021-06-10 11:30:00,66.9,66.93,66.85,66.88,13987.0,61.0492,61.0766,61.0035,61.0309,13987.0
2021-06-10 11:35:00,66.89,66.97,66.88,66.93,7793.0,61.04,61.1131,61.0309,61.0766,7793.0
2021-06-10 11:40:00,66.93,66.94,66.83,66.91,42717.0,61.0766,61.0857,60.9853,61.0583,42717.0
2021-06-10 11:45:00,66.93,67.14,66.91,67.1,64959.0,61.0766,61.2682,61.0583,61.2317,64959.0
2021-06-10 11:50:00,67.1,67.2,67.06,67.19,63242.0,61.2317,61.3229,61.1952,61.3138,63242.0
2021-06-10 11:55:00,67.19,67.27,67.15,67.27,113169.0,61.3138,61.3868,61.2773,61.3868,113169.0
2021-06-10 12:00:00,67.27,67.31,67.24,67.27,53841.0,61.3868,61.4233,61.3594,61.3868,53841.0
2021-06-10 12:05:00,67.28,67.39,67.27,67.32,73134.0,61.3959,61.4963,61.3868,61.4324,73134.0
2021-06-10 12:10:00,67.33,67.39,67.22,67.23,76696.0,61.4416,61.4963,61.3412,61.3503,76696.0
2021-06-10 12:15:00,67.25,67.29,67.22,67.25,14247.0,61.3686,61.4051,61.3412,61.3686,14247.0
2021-06-10 12:20:00,67.25,67.28,67.23,67.25,16079.0,61.3686,61.3959,61.3503,61.3686,16079.0
2021-06-10 12:25:00,67.25,67.29,67.24,67.29,6339.0,61.3686,61.4051,61.3594,61.4051,6339.0
2021-06-10 12:30:00,67.29,67.4,67.28,67.4,24793.0,61.4051,61.5054,61.3959,61.5054,24793.0
2021-06-10 12:35:00,67.4,67.46,67.39,67.43,14098.0,61.5054,61.5602,61.4963,61.5328,14098.0
2021-06-10 12:40:00,67.43,67.44,67.38,67.43,14646.0,61.5328,61.5419,61.4872,61.5328,14646.0
2021-06-10 12:45:00,67.43,67.44,67.36,67.42,12220.0,61.5328,61.5419,61.4689,61.5237,12220.0
2021-06-10 12:50:00,67.42,67.43,67.37,67.39,10439.0,61.5237,61.5328,61.4781,61.4963,10439.0
2021-06-10 12:55:00,67.4,67.43,67.39,67.4,11790.0,61.5054,61.5328,61.4963,61.5054,11790.0
2021-06-10 13:00:00,67.4,67.44,67.4,67.42,17310.0,61.5054,61.5419,61.5054,61.5237,17310.0
2021-06-10 13:05:00,67.42,67.45,67.42,67.44,12790.0,61.5237,61.5511,61.5237,61.5419,12790.0
2021-06-10 13:10:00,67.45,67.49,67.45,67.47,17013.0,61.5511,61.5876,61.5511,61.5693,17013.0
2021-06-10 13:15:00,67.47,67.48,67.43,67.47,19363.0,61.5693,61.5785,61.5328,61.5693,19363.0
2021-06-10 13:20:00,67.47,67.49,67.46,67.47,8187.0,61.5693,61.5876,61.5602,61.5693,8187.0
2021-06-10 13:25:00,67.47,67.47,67.42,67.45,32750.0,61.5693,61.5693,61.5237,61.5511,32750.0
2021-06-10 13:30:00,67.45,67.47,67.42,67.45,36626.0,61.5511,61.5693,61.5237,61.5511,36626.0
2021-06-10 13:35:00,67.44,67.49,67.44,67.47,42717.0,61.5419,61.5876,61.5419,61.5693,42717.0
2021-06-10 13:40:00,67.47,67.47,67.41,67.45,78475.0,61.5693,61.5693,61.5146,61.5511,78475.0
2021-06-10 13:45:00,67.45,67.46,67.42,67.42,39714.0,61.5511,61.5602,61.5237,61.5237,39714.0
2021-06-10 13:50:00,67.43,67.44,67.38,67.39,18123.0,61.5328,61.5419,61.4872,61.4963,18123.0
2021-06-10 13:55:00,67.39,67.4,67.37,67.38,17410.0,61.4963,61.5054,61.4781,61.4872,17410.0
2021-06-10 14:00:00,67.38,67.41,67.36,67.4,36392.0,61.4872,61.5146,61.4689,61.5054,36392.0
2021-06-10 14:05:00,67.4,67.45,67.39,67.45,29687.0,61.5054,61.5511,61.4963,61.5511,29687.0
2021-06-10 14:10:00,67.45,67.49,67.41,67.41,87075.0,61.5511,61.5876,61.5146,61.5146,87075.0
2021-06-10 14:15:00,67.41,67.42,67.33,67.37,20246.0,61.5146,61.5237,61.4416,61.4781,20246.0
2021-06-10 14:20:00,67.37,67.38,67.33,67.34,34775.0,61.4781,61.4872,61.4416,61.4507,34775.0
2021-06-10 14:25:00,67.34,67.36,67.33,67.34,31403.0,61.4507,61.4689,61.4416,61.4507,31403.0
2021-06-10 14:30:00,67.34,67.38,67.31,67.38,42022.0,61.4507,61.4872,61.4233,61.4872,42022.0
2021-06-10 14:35:00,67.38,67.38,67.36,67.38,50283.0,61.4872,61.4872,61.4689,61.4872,50283.0
2021-06-10 14:40:00,67.38,67.43,67.37,67.4,61034.0,61.4872,61.5328,61.4781,61.5054,61034.0
2021-06-10 14:45:00,67.39,67.4,67.35,67.4,26338.0,61.4963,61.5054,61.4598,61.5054,26338.0
2021-06-10 14:50:00,67.39,67.44,67.36,67.37,42169.0,61.4963,61.5419,61.4689,61.4781,42169.0
2021-06-10 14:55:00,67.37,67.38,67.29,67.3,19801.0,61.4781,61.4872,61.4051,61.4142,19801.0
2021-06-10 15:00:00,67.3,67.35,67.29,67.31,25702.0,61.4142,61.4598,61.4051,61.4233,25702.0
2021-06-10 15:05:00,67.3,67.31,67.25,67.26,15261.0,61.4142,61.4233,61.3686,61.3777,15261.0
2021-06-10 15:10:00,67.26,67.27,67.25,67.27,14518.0,61.3777,61.3868,61.3686,61.3868,14518.0
2021-06-10 15:15:00,67.27,67.31,67.27,67.27,25135.0,61.3868,61.4233,61.3868,61.3868,25135.0
2021-06-10 15:20:00,67.27,67.29,67.17,67.17,13834.0,61.3868,61.4051,61.2956,61.2956,13834.0
2021-06-10 15:25:00,67.17,67.17,67.06,67.07,28483.0,61.2956,61.2956,61.1952,61.2043,28483.0
2021-06-10 15:30:00,67.07,67.1,67.05,67.09,37712.0,61.2043,61.2317,61.1861,61.2226,37712.0
2021-06-10 15:35:00,67.09,67.1,66.99,67.01,138531.0,61.2226,61.2317,61.1313,61.1496,138531.0
2021-06-10 15:40:00,67.0,67.0,66.92,66.95,41881.0,61.1404,61.1404,61.0674,61.0948,41881.0
2021-06-10 15:45:00,66.96,67.0,66.93,66.95,40828.0,61.1039,61.1404,61.0766,61.0948,40828.0
2021-06-10 15:50:00,66.95,67.0,66.93,66.93,63006.0,61.0948,61.1404,61.0766,61.0766,63006.0
2021-06-10 15:55:00,66.94,66.99,66.9,66.98,216624.0,61.0857,61.1313,61.0492,61.1222,216624.0
2021-06-11 09:30:00,67.0,67.27,66.94,67.22,62693.0,61.1404,61.3868,61.0857,61.3412,62693.0
2021-06-11 09:35:00,67.22,67.26,67.09,67.2,15310.0,61.3412,61.3777,61.2226,61.3229,15310.0
2021-06-11 09:40:00,67.23,67.27,67.0,67.02,19985.0,61.3503,61.3868,61.1404,61.1587,19985.0
2021-06-11 09:45:00,67.02,67.03,66.89,66.93,22212.0,61.1587,61.1678,61.04,61.0766,22212.0
2021-06-11 09:50:00,66.9,66.94,66.83,66.86,35969.0,61.0492,61.0857,60.9853,61.0127,35969.0
2021-06-11 09:55:00,66.85,66.9,66.81,66.88,24706.0,61.0035,61.0492,60.967,61.0309,24706.0
2021-06-11 10:00:00,66.88,66.92,66.81,66.88,48675.0,61.0309,61.0674,60.967,61.0309,48675.0
2021-06-11 10:05:00,66.88,66.9,66.76,66.8,13841.0,61.0309,61.0492,60.9214,60.9579,13841.0
2021-06-11 10:10:00,66.8,66.8,66.64,66.65,25101.0,60.9579,60.9579,60.8119,60.821,25101.0
2021-06-11 10:15:00,66.65,66.68,66.63,66.63,21339.0,60.821,60.8484,60.8028,60.8028,21339.0
2021-06-11 10:20:00,66.61,66.64,66.54,66.61,15835.0,60.7845,60.8119,60.7207,60.7845,15835.0
2021-06-11 10:25:00,66.62,66.63,66.56,66.58,8671.0,60.7937,60.8028,60.7389,60.7572,8671.0
2021-06-11 10:30:00,66.58,66.59,66.55,66.56,11398.0,60.7572,60.7663,60.7298,60.7389,11398.0
2021-06-11 10:35:00,66.56,66.67,66.56,66.57,29038.0,60.7389,60.8393,60.7389,60.748,29038.0
2021-06-11 10:40:00,66.58,66.7,66.57,66.67,13398.0,60.7572,60.8667,60.748,60.8393,13398.0
2021-06-11 10:45:00,66.67,66.75,66.67,66.7,18005.0,60.8393,60.9123,60.8393,60.8667,18005.0
2021-06-11 10:50:00,66.71,66.72,66.64,66.67,10899.0,60.8758,60.8849,60.8119,60.8393,10899.0
2021-06-11 10:55:00,66.66,66.68,66.55,66.56,25388.0,60.8302,60.8484,60.7298,60.7389,25388.0
2021-06-11 11:00:00,66.56,66.65,66.56,66.64,17295.0,60.7389,60.821,60.7389,60.8119,17295.0
2021-06-11 11:05:00,66.64,66.65,66.61,66.62,11322.0,60.8119,60.821,60.7845,60.7937,11322.0
2021-06-11 11:10:00,66.63,66.63,66.57,66.6,10518.0,60.8028,60.8028,60.748,60.7754,10518.0
2021-06-11 11:15:00,66.6,66.62,66.53,66.54,16319.0,60.7754,60.7937,60.7115,60.7207,16319.0
2021-06-11 11:20:00,66.53,66.54,66.51,66.52,10793.0,60.7115,60.7207,60.6933,60.7024,10793.0
2021-06-11 11:25:00,66.51,66.56,66.47,66.52,39907.0,60.6933,60.7389,60.6568,60.7024,39907.0
2021-06-11 11:30:00,66.52,66.56,66.5,66.53,41740.0,60.7024,60.7389,60.6842,60.7115,41740.0
2021-06-11 11:35:00,66.53,66.58,66.53,66.55,24359.0,60.7115,60.7572,60.7115,60.7298,24359.0
2021-06-11 11:40:00,66.55,66.57,66.54,66.56,10603.0,60.7298,60.748,60.7207,60.7389,10603.0
2021-06-11 11:45:00,66.56,66.58,66.56,66.58,8736.0,60.7389,60.7572,60.7389,60.7572,8736.0
2021-06-11 11:50:00,66.58,66.58,66.55,66.55,8069.0,60.7572,60.7572,60.7298,60.7298,8069.0
2021-06-11 11:55:00,66.56,66.56,66.52,66.52,11777.0,60.7389,60.7389,60.7024,60.7024,11777.0
2021-06-11 12:00:00,66.53,66.54,66.52,66.53,23148.0,60.7115,60.7207,60.7024,60.7115,23148.0
2021-06-11 12:05:00,66.54,66.55,66.47,66.47,24088.0,60.7207,60.7298,60.6568,60.6568,24088.0
2021-06-11 12:10:00,66.48,66.53,66.45,66.48,33350.0,60.6659,60.7115,60.6385,60.6659,33350.0
2021-06-11 12:15:00,66.48,66.51,66.47,66.48,13971.0,60.6659,60.6933,60.6568,60.6659,13971.0
2021-06-11 12:20:00,66.48,66.48,66.44,66.45,8485.0,60.6659,60.6659,60.6294,60.6385,8485.0
2021-06-11 12:25:00,66.46,66.48,66.45,66.47,12000.0,60.6477,60.6659,60.6385,60.6568,12000.0
2021-06-11 12:30:00,66.48,66.51,66.47,66.48,17878.0,60.6659,60.6933,60.6568,60.6659,17878.0
2021-06-11 12:35:00,66.48,66.5,66.46,66.48,10594.0,60.6659,60.6842,60.6477,60.6659,10594.0
2021-06-11 12:40:00,66.48,66.54,66.48,66.53,67541.0,60.6659,60.7207,60.6659,60.7115,67541.0
2021-06-11 12:45:00,66.54,66.58,66.54,66.54,14099.0,60.7207,60.7572,60.7207,60.7207,14099.0
2021-06-11 12:50:00,66.53,66.55,66.5,66.55,23905.0,60.7115,60.7298,60.6842,60.7298,23905.0
2021-06-11 12:55:00,66.55,66.6,66.53,66.59,10960.0,60.7298,60.7754,60.7115,60.7663,10960.0
2021-06-11 13:00:00,66.6,66.71,66.6,66.71,9514.0,60.7754,60.8758,60.7754,60.8758,9514.0
2021-06-11 13:05:00,66.71,66.76,66.7,66.75,12528.0,60.8758,60.9214,60.8667,60.9123,12528.0
2021-06-11 13:10:00,66.75,66.77,66.74,66.77,14251.0,60.9123,60.9305,60.9032,60.9305,14251.0
2021-06-11 13:15:00,66.76,66.76,66.65,66.65,12597.0,60.9214,60.9214,60.821,60.821,12597.0
2021-06-11 13:20:00,66.65,66.66,66.62,66.64,17288.0,60.821,60.8302,60.7937,60.8119,17288.0
2021-06-11 13:25:00,66.65,66.65,66.57,66.58,15495.0,60.821,60.821,60.748,60.7572,15495.0
2021-06-11 13:30:00,66.58,66.6,66.56,66.57,17088.0,60.7572,60.7754,60.7389,60.748,17088.0
2021-06-11 13:35:00,66.57,66.61,66.57,66.61,48506.0,60.748,60.7845,60.748,60.7845,48506.0
2021-06-11 13:40:00,66.61,66.67,66.61,66.65,17115.0,60.7845,60.8393,60.7845,60.821,17115.0
2021-06-11 13:45:00,66.64,66.68,66.64,66.67,11735.0,60.8119,60.8484,60.8119,60.8393,11735.0
2021-06-11 13:50:00,66.67,66.72,66.64,66.72,11252.0,60.8393,60.8849,60.8119,60.8849,11252.0
2021-06-11 13:55:00,66.72,66.72,66.68,66.7,15734.0,60.8849,60.8849,60.8484,60.8667,15734.0
2021-06-11 14:00:00,66.69,66.72,66.69,66.7,16935.0,60.8575,60.8849,60.8575,60.8667,16935.0
2021-06-11 14:05:00,66.7,66.79,66.7,66.79,23347.0,60.8667,60.9488,60.8667,60.9488,23347.0
2021-06-11 14:10:00,66.79,66.8,66.77,66.79,15980.0,60.9488,60.9579,60.9305,60.9488,15980.0
2021-06-11 14:15:00,66.79,66.81,66.68,66.7,18372.0,60.9488,60.967,60.8484,60.8667,18372.0
2021-06-11 14:20:00,66.7,66.77,66.7,66.76,18216.0,60.8667,60.9305,60.8667,60.9214,18216.0
2021-06-11 14:25:00,66.75,66.8,66.75,66.8,19492.0,60.9123,60.9579,60.9123,60.9579,19492.0
2021-06-11 14:30:00,66.8,66.82,66.79,66.81,13783.0,60.9579,60.9762,60.9488,60.967,13783.0
2021-06-11 14:35:00,66.82,66.82,66.78,66.78,14614.0,60.9762,60.9762,60.9397,60.9397,14614.0
2021-06-11 14:40:00,66.78,66.79,66.72,66.72,23973.0,60.9397,60.9488,60.8849,60.8849,23973.0
2021-06-11 14:45:00,66.72,66.82,66.72,66.81,207044.0,60.8849,60.9762,60.8849,60.967,207044.0
2021-06-11 14:50:00,66.81,66.82,66.78,66.8,19298.0,60.967,60.9762,60.9397,60.9579,19298.0
2021-06-11 14:55:00,66.81,66.81,66.77,66.78,13499.0,60.967,60.967,60.9305,60.9397,13499.0
2021-06-11 15:00:00,66.78,66.84,66.78,66.84,26639.0,60.9397,60.9944,60.9397,60.9944,26639.0
2021-06-11 15:05:00,66.83,66.86,66.79,66.86,17764.0,60.9853,61.0127,60.9488,61.0127,17764.0
2021-06-11 15:10:00,66.86,66.9,66.84,66.9,16370.0,61.0127,61.0492,60.9944,61.0492,16370.0
2021-06-11 15:15:00,66.9,66.92,66.89,66.89,25805.0,61.0492,61.0674,61.04,61.04,25805.0
2021-06-11 15:20:00,66.89,66.89,66.82,66.83,21158.0,61.04,61.04,60.9762,60.9853,21158.0
2021-06-11 15:25:00,66.82,66.85,66.81,66.85,28423.0,60.9762,61.0035,60.967,61.0035,28423.0
2021-06-11 15:30:00,66.84,66.86,66.83,66.86,31937.0,60.9944,61.0127,60.9853,61.0127,31937.0
2021-06-11 15:35:00,66.86,66.93,66.86,66.88,34123.0,61.0127,61.0766,61.0127,61.0309,34123.0
2021-06-11 15:40:00,66.88,66.9,66.78,66.81,64161.0,61.0309,61.0492,60.9397,60.967,64161.0
2021-06-11 15:45:00,66.82,66.84,66.8,66.82,51994.0,60.9762,60.9944,60.9579,60.9762,51994.0
2021-06-11 15:50:00,66.82,66.91,66.82,66.87,77019.0,60.9762,61.0583,60.9762,61.0218,77019.0
2021-06-11 15:55:00,66.87,67.06,66.86,67.05,228684.0,61.0218,61.1952,61.0127,61.1861,228684.0
2021-06-14 09:30:00,66.74,67.15,66.62,66.87,54122.0,60.9032,61.2773,60.7937,61.0218,54122.0
2021-06-14 09:35:00,66.87,66.93,66.6,66.62,37901.0,61.0218,61.0766,60.7754,60.7937,37901.0
2021-06-14 09:40:00,66.64,66.73,66.61,66.67,16548.0,60.8119,60.894,60.7845,60.8393,16548.0
2021-06-14 09:45:00,66.66,66.66,66.42,66.43,15822.0,60.8302,60.8302,60.6112,60.6203,15822.0
2021-06-14 09:50:00,66.44,66.46,66.27,66.28,34018.0,60.6294,60.6477,60.4743,60.4834,34018.0
2021-06-14 09:55:00,66.28,66.28,66.16,66.18,32771.0,60.4834,60.4834,60.3739,60.3921,32771.0
2021-06-14 10:00:00,66.18,66.32,66.16,66.28,38385.0,60.3921,60.5199,60.3739,60.4834,38385.0
2021-06-14 10:05:00,66.27,66.35,66.24,66.34,20459.0,60.4743,60.5473,60.4469,60.5382,20459.0
2021-06-14 10:10:00,66.34,66.35,66.2,66.26,39314.0,60.5382,60.5473,60.4104,60.4651,39314.0
2021-06-14 10:15:00,66.25,66.3,66.17,66.27,16801.0,60.456,60.5016,60.383,60.4743,16801.0
2021-06-14 10:20:00,66.27,66.33,66.24,66.3,18511.0,60.4743,60.529,60.4469,60.5016,18511.0
2021-06-14 10:25:00,66.29,66.32,66.2,66.24,23187.0,60.4925,60.5199,60.4104,60.4469,23187.0
2021-06-14 10:30:00,66.23,66.25,66.2,66.23,17185.0,60.4378,60.456,60.4104,60.4378,17185.0
2021-06-14 10:35:00,66.23,66.26,66.16,66.23,27552.0,60.4378,60.4651,60.3739,60.4378,27552.0
2021-06-14 10:40:00,66.23,66.24,66.13,66.14,27016.0,60.4378,60.4469,60.3465,60.3556,27016.0
2021-06-14 10:45:00,66.13,66.15,66.07,66.09,32012.0,60.3465,60.3648,60.2918,60.31,32012.0
2021-06-14 10:50:00,66.09,66.16,66.08,66.15,23580.0,60.31,60.3739,60.3009,60.3648,23580.0
2021-06-14 10:55:00,66.15,66.19,66.12,66.14,21842.0,60.3648,60.4013,60.3374,60.3556,21842.0
2021-06-14 11:00:00,66.13,66.18,66.11,66.13,33806.0,60.3465,60.3921,60.3283,60.3465,33806.0
2021-06-14 11:05:00,66.14,66.18,66.07,66.12,20622.0,60.3556,60.3921,60.2918,60.3374,20622.0
2021-06-14 11:10:00,66.11,66.12,66.03,66.03,16223.0,60.3283,60.3374,60.2553,60.2553,16223.0
2021-06-14 11:15:00,66.02,66.06,65.98,66.06,31647.0,60.2461,60.2826,60.2096,60.2826,31647.0
2021-06-14 11:20:00,66.06,66.06,66.02,66.03,9926.0,60.2826,60.2826,60.2461,60.2553,9926.0
2021-06-14 11:25:00,66.04,66.04,65.94,65.94,48706.0,60.2644,60.2644,60.1731,60.1731,48706.0
2021-06-14 11:30:00,65.94,65.97,65.81,65.82,21288.0,60.1731,60.2005,60.0545,60.0636,21288.0
2021-06-14 11:35:00,65.83,65.9,65.81,65.81,26556.0,60.0728,60.1366,60.0545,60.0545,26556.0
2021-06-14 11:40:00,65.81,65.86,65.8,65.81,17666.0,60.0545,60.1001,60.0454,60.0545,17666.0
2021-06-14 11:45:00,65.81,65.87,65.8,65.87,21363.0,60.0545,60.1093,60.0454,60.1093,21363.0
2021-06-14 11:50:00,65.87,65.89,65.82,65.82,14055.0,60.1093,60.1275,60.0636,60.0636,14055.0
2021-06-14 11:55:00,65.81,65.81,65.76,65.77,16964.0,60.0545,60.0545,60.0089,60.018,16964.0
2021-06-14 12:00:00,65.77,65.82,65.76,65.79,15763.0,60.018,60.0636,60.0089,60.0363,15763.0
2021-06-14 12:05:00,65.79,65.88,65.77,65.88,23838.0,60.0363,60.1184,60.018,60.1184,23838.0
2021-06-14 12:10:00,65.88,65.9,65.78,65.81,23535.0,60.1184,60.1366,60.0271,60.0545,23535.0
2021-06-14 12:15:00,65.81,65.87,65.81,65.87,10868.0,60.0545,60.1093,60.0545,60.1093,10868.0
2021-06-14 12:20:00,65.87,65.89,65.84,65.85,20502.0,60.1093,60.1275,60.0819,60.091,20502.0
2021-06-14 12:25:00,65.86,65.87,65.82,65.87,10967.0,60.1001,60.1093,60.0636,60.1093,10967.0
2021-06-14 12:30:00,65.87,65.9,65.83,65.86,12788.0,60.1093,60.1366,60.0728,60.1001,12788.0
2021-06-14 12:35:00,65.86,65.88,65.85,65.87,11943.0,60.1001,60.1184,60.091,60.1093,11943.0
2021-06-14 12:40:00,65.88,65.88,65.81,65.81,10407.0,60.1184,60.1184,60.0545,60.0545,10407.0
2021-06-14 12:45:00,65.81,65.83,65.75,65.75,22680.0,60.0545,60.0728,59.9997,59.9997,22680.0
2021-06-14 12:50:00,65.76,65.78,65.72,65.73,9938.0,60.0089,60.0271,59.9724,59.9815,9938.0
2021-06-14 12:55:00,65.73,65.77,65.73,65.76,19818.0,59.9815,60.018,59.9815,60.0089,19818.0
2021-06-14 13:00:00,65.75,65.79,65.73,65.77,15079.0,59.9997,60.0363,59.9815,60.018,15079.0
2021-06-14 13:05:00,65.77,65.77,65.69,65.69,6832.0,60.018,60.018,59.945,59.945,6832.0
2021-06-14 13:10:00,65.69,65.72,65.68,65.72,13198.0,59.945,59.9724,59.9359,59.9724,13198.0
2021-06-14 13:15:00,65.71,65.73,65.68,65.72,15262.0,59.9632,59.9815,59.9359,59.9724,15262.0
2021-06-14 13:20:00,65.71,65.75,65.67,65.73,19830.0,59.9632,59.9997,59.9267,59.9815,19830.0
2021-06-14 13:25:00,65.73,65.75,65.69,65.75,11220.0,59.9815,59.9997,59.945,59.9997,11220.0
2021-06-14 13:30:00,65.74,65.76,65.73,65.75,11491.0,59.9906,60.0089,59.9815,59.9997,11491.0
2021-06-14 13:35:00,65.75,65.78,65.73,65.73,14439.0,59.9997,60.0271,59.9815,59.9815,14439.0
2021-06-14 13:40:00,65.74,65.75,65.69,65.7,23165.0,59.9906,59.9997,59.945,59.9541,23165.0
2021-06-14 13:45:00,65.7,65.71,65.68,65.69,22009.0,59.9541,59.9632,59.9359,59.945,22009.0
2021-06-14 13:50:00,65.69,65.77,65.68,65.73,24736.0,59.945,60.018,59.9359,59.9815,24736.0
2021-06-14 13:55:00,65.73,65.73,65.64,65.65,7366.0,59.9815,59.9815,59.8994,59.9085,7366.0
2021-06-14 14:00:00,65.64,65.67,65.6,65.63,43659.0,59.8994,59.9267,59.8629,59.8902,43659.0
2021-06-14 14:05:00,65.63,65.71,65.61,65.7,14536.0,59.8902,59.9632,59.872,59.9541,14536.0
2021-06-14 14:10:00,65.7,65.72,65.66,65.66,12645.0,59.9541,59.9724,59.9176,59.9176,12645.0
2021-06-14 14:15:00,65.67,65.69,65.65,65.68,16635.0,59.9267,59.945,59.9085,59.9359,16635.0
2021-06-14 14:20:00,65.68,65.74,65.65,65.73,19862.0,59.9359,59.9906,59.9085,59.9815,19862.0
2021-06-14 14:25:00,65.73,65.76,65.71,65.76,16820.0,59.9815,60.0089,59.9632,60.0089,16820.0
2021-06-14 14:30:00,65.75,65.8,65.73,65.78,14838.0,59.9997,60.0454,59.9815,60.0271,14838.0
2021-06-14 14:35:00,65.78,65.79,65.76,65.76,21915.0,60.0271,60.0363,60.0089,60.0089,21915.0
2021-06-14 14:40:00,65.76,65.8,65.75,65.76,19577.0,60.0089,60.0454,59.9997,60.0089,19577.0
2021-06-14 14:45:00,65.77,65.83,65.76,65.83,18530.0,60.018,60.0728,60.0089,60.0728,18530.0
2021-06-14 14:50:00,65.83,65.83,65.78,65.8,27544.0,60.0728,60.0728,60.0271,60.0454,27544.0
2021-06-14 14:55:00,65.8,65.82,65.76,65.77,25080.0,60.0454,60.0636,60.0089,60.018,25080.0
2021-06-14 15:00:00,65.77,65.82,65.76,65.78,33223.0,60.018,60.0636,60.0089,60.0271,33223.0
2021-06-14 15:05:00,65.78,65.87,65.78,65.87,29839.0,60.0271,60.1093,60.0271,60.1093,29839.0
2021-06-14 15:10:00,65.87,65.91,65.85,65.89,24294.0,60.1093,60.1458,60.091,60.1275,24294.0
2021-06-14 15:15:00,65.9,65.96,65.88,65.92,27924.0,60.1366,60.1914,60.1184,60.1549,27924.0
2021-06-14 15:20:00,65.92,65.99,65.91,65.97,22553.0,60.1549,60.2188,60.1458,60.2005,22553.0
2021-06-14 15:25:00,65.98,65.98,65.9,65.92,29185.0,60.2096,60.2096,60.1366,60.1549,29185.0
2021-06-14 15:30:00,65.91,65.97,65.91,65.97,36313.0,60.1458,60.2005,60.1458,60.2005,36313.0
2021-06-14 15:35:00,65.97,66.0,65.94,66.0,36268.0,60.2005,60.2279,60.1731,60.2279,36268.0
2021-06-14 15:40:00,66.0,66.07,65.98,66.05,36227.0,60.2279,60.2918,60.2096,60.2735,36227.0
2021-06-14 15:45:00,66.05,66.09,66.03,66.05,29636.0,60.2735,60.31,60.2553,60.2735,29636.0
2021-06-14 15:50:00,66.05,66.12,66.03,66.07,65405.0,60.2735,60.3374,60.2553,60.2918,65405.0
2021-06-14 15:55:00,66.08,66.16,66.06,66.16,183849.0,60.3009,60.3739,60.2826,60.3739,183849.0
2021-06-15 09:30:00,66.38,66.55,66.2,66.46,58698.0,60.5747,60.7298,60.4104,60.6477,58698.0
2021-06-15 09:35:00,66.45,66.45,66.21,66.23,36092.0,60.6385,60.6385,60.4195,60.4378,36092.0
2021-06-15 09:40:00,66.21,66.29,66.05,66.06,34643.0,60.4195,60.4925,60.2735,60.2826,34643.0
2021-06-15 09:45:00,66.05,66.08,65.99,66.01,37441.0,60.2735,60.3009,60.2188,60.237,37441.0
2021-06-15 09:50:00,66.01,66.05,65.95,66.04,46841.0,60.237,60.2735,60.1823,60.2644,46841.0
2021-06-15 09:55:00,66.03,66.19,65.99,66.18,30471.0,60.2553,60.4013,60.2188,60.3921,30471.0
2021-06-15 10:00:00,66.19,66.3,66.16,66.29,16314.0,60.4013,60.5016,60.3739,60.4925,16314.0
2021-06-15 10:05:00,66.3,66.35,66.26,66.31,13195.0,60.5016,60.5473,60.4651,60.5108,13195.0
2021-06-15 10:10:00,66.31,66.36,66.25,66.29,15715.0,60.5108,60.5564,60.456,60.4925,15715.0
2021-06-15 10:15:00,66.3,66.37,66.28,66.32,77810.0,60.5016,60.5655,60.4834,60.5199,77810.0
2021-06-15 10:20:00,66.31,66.4,66.3,66.38,30203.0,60.5108,60.5929,60.5016,60.5747,30203.0
2021-06-15 10:25:00,66.37,66.41,66.31,66.38,16554.0,60.5655,60.602,60.5108,60.5747,16554.0
2021-06-15 10:30:00,66.4,66.43,66.35,66.39,17584.0,60.5929,60.6203,60.5473,60.5838,17584.0
2021-06-15 10:35:00,66.38,66.38,66.27,66.3,18295.0,60.5747,60.5747,60.4743,60.5016,18295.0
2021-06-15 10:40:00,66.29,66.43,66.28,66.42,155948.0,60.4925,60.6203,60.4834,60.6112,155948.0
2021-06-15 10:45:00,66.41,66.41,66.27,66.36,22096.0,60.602,60.602,60.4743,60.5564,22096.0
2021-06-15 10:50:00,66.38,66.38,66.3,66.3,23538.0,60.5747,60.5747,60.5016,60.5016,23538.0
2021-06-15 10:55:00,66.31,66.34,66.27,66.28,56194.0,60.5108,60.5382,60.4743,60.4834,56194.0
2021-06-15 11:00:00,66.27,66.29,66.22,66.25,23388.0,60.4743,60.4925,60.4286,60.456,23388.0
2021-06-15 11:05:00,66.26,66.27,66.2,66.23,21508.0,60.4651,60.4743,60.4104,60.4378,21508.0
2021-06-15 11:10:00,66.23,66.28,66.19,66.27,21114.0,60.4378,60.4834,60.4013,60.4743,21114.0
2021-06-15 11:15:00,66.28,66.31,66.24,66.28,38740.0,60.4834,60.5108,60.4469,60.4834,38740.0
2021-06-15 11:20:00,66.28,66.34,66.28,66.3,12324.0,60.4834,60.5382,60.4834,60.5016,12324.0
2021-06-15 11:25:00,66.31,66.35,66.27,66.31,30615.0,60.5108,60.5473,60.4743,60.5108,30615.0
2021-06-15 11:30:00,66.31,66.31,66.22,66.28,27966.0,60.5108,60.5108,60.4286,60.4834,27966.0
2021-06-15 11:35:00,66.28,66.35,66.27,66.31,200060.0,60.4834,60.5473,60.4743,60.5108,200060.0
2021-06-15 11:40:00,66.31,66.35,66.29,66.31,18709.0,60.5108,60.5473,60.4925,60.5108,18709.0
2021-06-15 11:45:00,66.31,66.46,66.3,66.46,66095.0,60.5108,60.6477,60.5016,60.6477,66095.0
2021-06-15 11:50:00,66.45,66.47,66.37,66.42,19573.0,60.6385,60.6568,60.5655,60.6112,19573.0
2021-06-15 11:55:00,66.42,66.49,66.41,66.47,13651.0,60.6112,60.675,60.602,60.6568,13651.0
2021-06-15 12:00:00,66.47,66.56,66.47,66.52,16760.0,60.6568,60.7389,60.6568,60.7024,16760.0
2021-06-15 12:05:00,66.52,66.58,66.52,66.55,21405.0,60.7024,60.7572,60.7024,60.7298,21405.0
2021-06-15 12:10:00,66.55,66.56,66.53,66.54,9214.0,60.7298,60.7389,60.7115,60.7207,9214.0
2021-06-15 12:15:00,66.53,66.6,66.53,66.6,19978.0,60.7115,60.7754,60.7115,60.7754,19978.0
2021-06-15 12:20:00,66.6,66.66,66.57,66.65,10749.0,60.7754,60.8302,60.748,60.821,10749.0
2021-06-15 12:25:00,66.65,66.68,66.63,66.67,12488.0,60.821,60.8484,60.8028,60.8393,12488.0
2021-06-15 12:30:00,66.67,66.7,66.65,66.67,10939.0,60.8393,60.8667,60.821,60.8393,10939.0
2021-06-15 12:35:00,66.66,66.68,66.62,66.67,7112.0,60.8302,60.8484,60.7937,60.8393,7112.0
2021-06-15 12:40:00,66.67,66.7,66.66,66.67,14282.0,60.8393,60.8667,60.8302,60.8393,14282.0
2021-06-15 12:45:00,66.68,66.76,66.68,66.75,17209.0,60.8484,60.9214,60.8484,60.9123,17209.0
2021-06-15 12:50:00,66.74,66.8,66.74,66.8,17793.0,60.9032,60.9579,60.9032,60.9579,17793.0
2021-06-15 12:55:00,66.81,66.81,66.75,66.78,9934.0,60.967,60.967,60.9123,60.9397,9934.0
2021-06-15 13:00:00,66.79,66.8,66.75,66.76,9323.0,60.9488,60.9579,60.9123,60.9214,9323.0
2021-06-15 13:05:00,66.77,66.84,66.76,66.82,14966.0,60.9305,60.9944,60.9214,60.9762,14966.0
2021-06-15 13:10:00,66.81,66.83,66.77,66.81,7580.0,60.967,60.9853,60.9305,60.967,7580.0
2021-06-15 13:15:00,66.81,66.82,66.76,66.77,8796.0,60.967,60.9762,60.9214,60.9305,8796.0
2021-06-15 13:20:00,66.76,66.82,66.75,66.78,7591.0,60.9214,60.9762,60.9123,60.9397,7591.0
2021-06-15 13:25:00,66.77,66.78,66.73,66.77,13179.0,60.9305,60.9397,60.894,60.9305,13179.0
2021-06-15 13:30:00,66.77,66.79,66.75,66.76,5357.0,60.9305,60.9488,60.9123,60.9214,5357.0
2021-06-15 13:35:00,66.76,66.81,66.74,66.8,14416.0,60.9214,60.967,60.9032,60.9579,14416.0
2021-06-15 13:40:00,66.8,66.86,66.8,66.82,11857.0,60.9579,61.0127,60.9579,60.9762,11857.0
2021-06-15 13:45:00,66.82,66.83,66.8,66.81,11060.0,60.9762,60.9853,60.9579,60.967,11060.0
2021-06-15 13:50:00,66.82,66.93,66.82,66.92,24103.0,60.9762,61.0766,60.9762,61.0674,24103.0
2021-06-15 13:55:00,66.92,67.0,66.92,66.98,20454.0,61.0674,61.1404,61.0674,61.1222,20454.0
2021-06-15 14:00:00,66.99,67.06,66.99,67.05,16611.0,61.1313,61.1952,61.1313,61.1861,16611.0
2021-06-15 14:05:00,67.04,67.06,67.01,67.01,12612.0,61.1769,61.1952,61.1496,61.1496,12612.0
2021-06-15 14:10:00,67.01,67.05,67.0,67.01,14764.0,61.1496,61.1861,61.1404,61.1496,14764.0
2021-06-15 14:15:00,67.01,67.07,67.0,67.01,19567.0,61.1496,61.2043,61.1404,61.1496,19567.0
2021-06-15 14:20:00,67.01,67.01,66.98,66.98,8255.0,61.1496,61.1496,61.1222,61.1222,8255.0
2021-06-15 14:25:00,66.99,67.06,66.97,67.02,17074.0,61.1313,61.1952,61.1131,61.1587,17074.0
2021-06-15 14:30:00,67.01,67.02,66.96,66.97,10747.0,61.1496,61.1587,61.1039,61.1131,10747.0
2021-06-15 14:35:00,66.98,67.04,66.98,67.02,35674.0,61.1222,61.1769,61.1222,61.1587,35674.0
2021-06-15 14:40:00,67.02,67.07,67.01,67.03,12914.0,61.1587,61.2043,61.1496,61.1678,12914.0
2021-06-15 14:45:00,67.03,67.15,67.02,67.12,37345.0,61.1678,61.2773,61.1587,61.2499,37345.0
2021-06-15 14:50:00,67.11,67.17,67.09,67.17,31272.0,61.2408,61.2956,61.2226,61.2956,31272.0
2021-06-15 14:55:00,67.18,67.2,67.14,67.15,17937.0,61.3047,61.3229,61.2682,61.2773,17937.0
2021-06-15 15:00:00,67.14,67.17,67.11,67.15,41956.0,61.2682,61.2956,61.2408,61.2773,41956.0
2021-06-15 15:05:00,67.15,67.18,67.11,67.11,24277.0,61.2773,61.3047,61.2408,61.2408,24277.0
2021-06-15 15:10:00,67.12,67.16,67.11,67.13,9510.0,61.2499,61.2864,61.2408,61.2591,9510.0
2021-06-15 15:15:00,67.13,67.13,67.1,67.12,12382.0,61.2591,61.2591,61.2317,61.2499,12382.0
2021-06-15 15:20:00,67.11,67.16,67.1,67.14,34625.0,61.2408,61.2864,61.2317,61.2682,34625.0
2021-06-15 15:25:00,67.15,67.16,67.05,67.09,25689.0,61.2773,61.2864,61.1861,61.2226,25689.0
2021-06-15 15:30:00,67.09,67.1,67.02,67.05,32189.0,61.2226,61.2317,61.1587,61.1861,32189.0
2021-06-15 15:35:00,67.05,67.13,67.02,67.13,47456.0,61.1861,61.2591,61.1587,61.2591,47456.0
2021-06-15 15:40:00,67.14,67.19,67.11,67.19,53020.0,61.2682,61.3138,61.2408,61.3138,53020.0
2021-06-15 15:45:00,67.19,67.24,67.18,67.24,76877.0,61.3138,61.3594,61.3047,61.3594,76877.0
2021-06-15 15:50:00,67.24,67.25,67.17,67.23,139296.0,61.3594,61.3686,61.2956,61.3503,139296.0
2021-06-15 15:55:00,67.23,67.36,67.17,67.3,430831.0,61.3503,61.4689,61.2956,61.4142,430831.0
2021-06-16 09:30:00,67.12,67.24,66.76,66.86,48127.0,61.2499,61.3594,60.9214,61.0127,48127.0
2021-06-16 09:35:00,66.88,67.13,66.88,67.01,18138.0,61.0309,61.2591,61.0309,61.1496,18138.0
2021-06-16 09:40:00,67.01,67.04,66.95,67.01,43321.0,61.1496,61.1769,61.0948,61.1496,43321.0
2021-06-16 09:45:00,67.0,67.0,66.77,66.81,24265.0,61.1404,61.1404,60.9305,60.967,24265.0
2021-06-16 09:50:00,66.78,66.78,66.7,66.73,18175.0,60.9397,60.9397,60.8667,60.894,18175.0
2021-06-16 09:55:00,66.72,66.81,66.68,66.78,19301.0,60.8849,60.967,60.8484,60.9397,19301.0
2021-06-16 10:00:00,66.77,66.95,66.77,66.89,19027.0,60.9305,61.0948,60.9305,61.04,19027.0
2021-06-16 10:05:00,66.88,66.89,66.78,66.81,12413.0,61.0309,61.04,60.9397,60.967,12413.0
2021-06-16 10:10:00,66.81,66.92,66.81,66.88,85159.0,60.967,61.0674,60.967,61.0309,85159.0
2021-06-16 10:15:00,66.87,66.87,66.76,66.83,33461.0,61.0218,61.0218,60.9214,60.9853,33461.0
2021-06-16 10:20:00,66.84,66.93,66.82,66.9,18575.0,60.9944,61.0766,60.9762,61.0492,18575.0
2021-06-16 10:25:00,66.89,66.92,66.85,66.88,16720.0,61.04,61.0674,61.0035,61.0309,16720.0
2021-06-16 10:30:00,66.9,67.01,66.9,66.98,23915.0,61.0492,61.1496,61.0492,61.1222,23915.0
2021-06-16 10:35:00,66.97,67.05,66.95,67.05,11360.0,61.1131,61.1861,61.0948,61.1861,11360.0
2021-06-16 10:40:00,67.07,67.16,67.06,67.16,16444.0,61.2043,61.2864,61.1952,61.2864,16444.0
2021-06-16 10:45:00,67.17,67.21,67.11,67.12,16310.0,61.2956,61.3321,61.2408,61.2499,16310.0
2021-06-16 10:50:00,67.13,67.2,67.09,67.16,19310.0,61.2591,61.3229,61.2226,61.2864,19310.0
2021-06-16 10:55:00,67.15,67.18,67.12,67.15,17781.0,61.2773,61.3047,61.2499,61.2773,17781.0
2021-06-16 11:00:00,67.14,67.18,67.1,67.12,17855.0,61.2682,61.3047,61.2317,61.2499,17855.0
2021-06-16 11:05:00,67.13,67.13,67.07,67.09,55571.0,61.2591,61.2591,61.2043,61.2226,55571.0
2021-06-16 11:10:00,67.09,67.14,67.08,67.13,19339.0,61.2226,61.2682,61.2134,61.2591,19339.0
2021-06-16 11:15:00,67.14,67.2,67.1,67.19,13794.0,61.2682,61.3229,61.2317,61.3138,13794.0
2021-06-16 11:20:00,67.2,67.25,67.17,67.21,12220.0,61.3229,61.3686,61.2956,61.3321,12220.0
2021-06-16 11:25:00,67.21,67.29,67.15,67.28,18094.0,61.3321,61.4051,61.2773,61.3959,18094.0
2021-06-16 11:30:00,67.27,67.34,67.25,67.29,19149.0,61.3868,61.4507,61.3686,61.4051,19149.0
2021-06-16 11:35:00,67.3,67.35,67.28,67.31,14730.0,61.4142,61.4598,61.3959,61.4233,14730.0
2021-06-16 11:40:00,67.31,67.38,67.3,67.34,19999.0,61.4233,61.4872,61.4142,61.4507,19999.0
2021-06-16 11:45:00,67.34,67.37,67.32,67.33,8411.0,61.4507,61.4781,61.4324,61.4416,8411.0
2021-06-16 11:50:00,67.33,67.39,67.32,67.36,11828.0,61.4416,61.4963,61.4324,61.4689,11828.0
2021-06-16 11:55:00,67.36,67.43,67.35,67.41,18458.0,61.4689,61.5328,61.4598,61.5146,18458.0
2021-06-16 12:00:00,67.41,67.45,67.4,67.41,11472.0,61.5146,61.5511,61.5054,61.5146,11472.0
2021-06-16 12:05:00,67.41,67.47,67.37,67.41,13979.0,61.5146,61.5693,61.4781,61.5146,13979.0
2021-06-16 12:10:00,67.41,67.45,67.32,67.32,19840.0,61.5146,61.5511,61.4324,61.4324,19840.0
2021-06-16 12:15:00,67.32,67.34,67.25,67.29,26451.0,61.4324,61.4507,61.3686,61.4051,26451.0
2021-06-16 12:20:00,67.28,67.28,67.24,67.25,22013.0,61.3959,61.3959,61.3594,61.3686,22013.0
2021-06-16 12:25:00,67.25,67.26,67.2,67.21,17920.0,61.3686,61.3777,61.3229,61.3321,17920.0
2021-06-16 12:30:00,67.21,67.23,67.19,67.2,41031.0,61.3321,61.3503,61.3138,61.3229,41031.0
2021-06-16 12:35:00,67.2,67.21,67.15,67.17,34220.0,61.3229,61.3321,61.2773,61.2956,34220.0
2021-06-16 12:40:00,67.17,67.29,67.15,67.29,41898.0,61.2956,61.4051,61.2773,61.4051,41898.0
2021-06-16 12:45:00,67.28,67.29,67.24,67.25,14674.0,61.3959,61.4051,61.3594,61.3686,14674.0
2021-06-16 12:50:00,67.24,67.26,67.19,67.22,10501.0,61.3594,61.3777,61.3138,61.3412,10501.0
2021-06-16 12:55:00,67.22,67.28,67.21,67.27,11079.0,61.3412,61.3959,61.3321,61.3868,11079.0
2021-06-16 13:00:00,67.27,67.27,67.16,67.2,22100.0,61.3868,61.3868,61.2864,61.3229,22100.0
2021-06-16 13:05:00,67.19,67.2,67.09,67.11,11723.0,61.3138,61.3229,61.2226,61.2408,11723.0
2021-06-16 13:10:00,67.11,67.16,67.1,67.14,10645.0,61.2408,61.2864,61.2317,61.2682,10645.0
2021-06-16 13:15:00,67.14,67.14,67.07,67.09,10070.0,61.2682,61.2682,61.2043,61.2226,10070.0
2021-06-16 13:20:00,67.09,67.09,67.01,67.02,11242.0,61.2226,61.2226,61.1496,61.1587,11242.0
2021-06-16 13:25:00,67.01,67.04,66.96,66.98,13489.0,61.1496,61.1769,61.1039,61.1222,13489.0
2021-06-16 13:30:00,66.97,67.02,66.95,67.01,14137.0,61.1131,61.1587,61.0948,61.1496,14137.0
2021-06-16 13:35:00,67.0,67.08,66.95,67.08,33986.0,61.1404,61.2134,61.0948,61.2134,33986.0
2021-06-16 13:40:00,67.08,67.09,67.01,67.03,29805.0,61.2134,61.2226,61.1496,61.1678,29805.0
2021-06-16 13:45:00,67.03,67.08,66.95,66.95,54991.0,61.1678,61.2134,61.0948,61.0948,54991.0
2021-06-16 13:50:00,66.94,66.96,66.89,66.94,27392.0,61.0857,61.1039,61.04,61.0857,27392.0
2021-06-16 13:55:00,66.94,66.94,66.88,66.91,22983.0,61.0857,61.0857,61.0309,61.0583,22983.0
2021-06-16 14:00:00,66.88,66.88,66.5,66.81,55091.0,61.0309,61.0309,60.6842,60.967,55091.0
2021-06-16 14:05:00,66.81,67.06,66.8,66.93,51866.0,60.967,61.1952,60.9579,61.0766,51866.0
2021-06-16 14:10:00,66.92,67.02,66.84,66.86,23028.0,61.0674,61.1587,60.9944,61.0127,23028.0
2021-06-16 14:15:00,66.85,66.9,66.81,66.86,99937.0,61.0035,61.0492,60.967,61.0127,99937.0
2021-06-16 14:20:00,66.86,66.98,66.8,66.91,34992.0,61.0127,61.1222,60.9579,61.0583,34992.0
2021-06-16 14:25:00,66.91,67.06,66.91,67.05,50665.0,61.0583,61.1952,61.0583,61.1861,50665.0
2021-06-16 14:30:00,67.04,67.08,66.94,66.98,49831.0,61.1769,61.2134,61.0857,61.1222,49831.0
2021-06-16 14:35:00,66.98,67.2,66.94,67.15,45200.0,61.1222,61.3229,61.0857,61.2773,45200.0
2021-06-16 14:40:00,67.16,67.16,66.96,66.97,20927.0,61.2864,61.2864,61.1039,61.1131,20927.0
2021-06-16 14:45:00,66.96,67.08,66.96,67.0,35189.0,61.1039,61.2134,61.1039,61.1404,35189.0
2021-06-16 14:50:00,67.01,67.11,66.99,67.09,29844.0,61.1496,61.2408,61.1313,61.2226,29844.0
2021-06-16 14:55:00,67.08,67.15,67.03,67.08,35751.0,61.2134,61.2773,61.1678,61.2134,35751.0
2021-06-16 15:00:00,67.09,67.17,67.06,67.17,33423.0,61.2226,61.2956,61.1952,61.2956,33423.0
2021-06-16 15:05:00,67.16,67.19,67.11,67.15,17722.0,61.2864,61.3138,61.2408,61.2773,17722.0
2021-06-16 15:10:00,67.16,67.23,67.13,67.14,57581.0,61.2864,61.3503,61.2591,61.2682,57581.0
2021-06-16 15:15:00,67.14,67.18,67.11,67.17,28627.0,61.2682,61.3047,61.2408,61.2956,28627.0
2021-06-16 15:20:00,67.17,67.22,67.15,67.19,22996.0,61.2956,61.3412,61.2773,61.3138,22996.0
2021-06-16 15:25:00,67.19,67.26,67.12,67.14,43727.0,61.3138,61.3777,61.2499,61.2682,43727.0
2021-06-16 15:30:00,67.14,67.18,67.06,67.09,47050.0,61.2682,61.3047,61.1952,61.2226,47050.0
2021-06-16 15:35:00,67.09,67.21,67.04,67.21,51546.0,61.2226,61.3321,61.1769,61.3321,51546.0
2021-06-16 15:40:00,67.21,67.3,67.13,67.23,76158.0,61.3321,61.4142,61.2591,61.3503,76158.0
2021-06-16 15:45:00,67.23,67.27,67.18,67.27,101729.0,61.3503,61.3868,61.3047,61.3868,101729.0
2021-06-16 15:50:00,67.27,67.27,67.15,67.24,196983.0,61.3868,61.3868,61.2773,61.3594,196983.0
2021-06-16 15:55:00,67.23,67.41,67.19,67.28,477251.0,61.3503,61.5146,61.3138,61.3959,477251.0
2021-06-17 09:30:00,67.22,67.36,67.09,67.25,59588.0,61.3412,61.4689,61.2226,61.3686,59588.0
2021-06-17 09:35:00,67.24,67.25,67.17,67.2,69126.0,61.3594,61.3686,61.2956,61.3229,69126.0
2021-06-17 09:40:00,67.18,67.18,66.84,66.84,26743.0,61.3047,61.3047,60.9944,60.9944,26743.0
2021-06-17 09:45:00,66.84,66.85,66.64,66.7,89598.0,60.9944,61.0035,60.8119,60.8667,89598.0
2021-06-17 09:50:00,66.7,66.73,66.61,66.63,32946.0,60.8667,60.894,60.7845,60.8028,32946.0
2021-06-17 09:55:00,66.64,66.64,66.52,66.54,18543.0,60.8119,60.8119,60.7024,60.7207,18543.0
2021-06-17 10:00:00,66.53,66.65,66.5,66.56,36957.0,60.7115,60.821,60.6842,60.7389,36957.0
2021-06-17 10:05:00,66.56,66.57,66.38,66.42,34577.0,60.7389,60.748,60.5747,60.6112,34577.0
2021-06-17 10:10:00,66.4,66.45,66.26,66.26,19817.0,60.5929,60.6385,60.4651,60.4651,19817.0
2021-06-17 10:15:00,66.25,66.33,66.22,66.25,24152.0,60.456,60.529,60.4286,60.456,24152.0
2021-06-17 10:20:00,66.27,66.27,66.1,66.12,22979.0,60.4743,60.4743,60.3191,60.3374,22979.0
2021-06-17 10:25:00,66.11,66.17,66.08,66.09,16348.0,60.3283,60.383,60.3009,60.31,16348.0
2021-06-17 10:30:00,66.07,66.16,66.04,66.15,26605.0,60.2918,60.3739,60.2644,60.3648,26605.0
2021-06-17 10:35:00,66.15,66.22,66.09,66.1,32613.0,60.3648,60.4286,60.31,60.3191,32613.0
2021-06-17 10:40:00,66.12,66.17,66.08,66.1,17425.0,60.3374,60.383,60.3009,60.3191,17425.0
2021-06-17 10:45:00,66.1,66.17,66.04,66.07,46440.0,60.3191,60.383,60.2644,60.2918,46440.0
2021-06-17 10:50:00,66.07,66.12,65.96,65.97,31203.0,60.2918,60.3374,60.1914,60.2005,31203.0
2021-06-17 10:55:00,65.97,66.05,65.87,65.9,47020.0,60.2005,60.2735,60.1093,60.1366,47020.0
2021-06-17 11:00:00,65.9,65.92,65.76,65.78,24506.0,60.1366,60.1549,60.0089,60.0271,24506.0
2021-06-17 11:05:00,65.77,65.77,65.59,65.61,51049.0,60.018,60.018,59.8537,59.872,51049.0
2021-06-17 11:10:00,65.58,65.59,65.46,65.47,15267.0,59.8446,59.8537,59.7351,59.7442,15267.0
2021-06-17 11:15:00,65.48,65.54,65.43,65.52,19567.0,59.7534,59.8081,59.7077,59.7899,19567.0
2021-06-17 11:20:00,65.52,65.7,65.51,65.62,322772.0,59.7899,59.9541,59.7807,59.8811,322772.0
2021-06-17 11:25:00,65.61,65.74,65.56,65.71,34204.0,59.872,59.9906,59.8264,59.9632,34204.0
2021-06-17 11:30:00,65.72,65.75,65.65,65.66,41321.0,59.9724,59.9997,59.9085,59.9176,41321.0
2021-06-17 11:35:00,65.66,65.71,65.61,65.7,39590.0,59.9176,59.9632,59.872,59.9541,39590.0
2021-06-17 11:40:00,65.7,65.71,65.62,65.63,83777.0,59.9541,59.9632,59.8811,59.8902,83777.0
2021-06-17 11:45:00,65.64,65.69,65.62,65.67,40215.0,59.8994,59.945,59.8811,59.9267,40215.0
2021-06-17 11:50:00,65.67,65.67,65.46,65.54,98932.0,59.9267,59.9267,59.7351,59.8081,98932.0
2021-06-17 11:55:00,65.55,65.55,65.46,65.5,40872.0,59.8172,59.8172,59.7351,59.7716,40872.0
2021-06-17 12:00:00,65.49,65.49,65.38,65.38,15960.0,59.7625,59.7625,59.6621,59.6621,15960.0
2021-06-17 12:05:00,65.37,65.37,65.27,65.3,17274.0,59.653,59.653,59.5617,59.5891,17274.0
2021-06-17 12:10:00,65.3,65.38,65.26,65.35,38135.0,59.5891,59.6621,59.5526,59.6347,38135.0
2021-06-17 12:15:00,65.33,65.34,65.06,65.08,34346.0,59.6165,59.6256,59.3701,59.3883,34346.0
2021-06-17 12:20:00,65.07,65.08,64.96,65.0,28248.0,59.3792,59.3883,59.2788,59.3153,28248.0
2021-06-17 12:25:00,65.0,65.08,65.0,65.06,20514.0,59.3153,59.3883,59.3153,59.3701,20514.0
2021-06-17 12:30:00,65.05,65.14,65.0,65.14,98424.0,59.361,59.4431,59.3153,59.4431,98424.0
2021-06-17 12:35:00,65.13,65.2,65.11,65.14,24201.0,59.434,59.4979,59.4157,59.4431,24201.0
2021-06-17 12:40:00,65.14,65.24,65.13,65.17,32501.0,59.4431,59.5344,59.434,59.4705,32501.0
2021-06-17 12:45:00,65.18,65.31,65.18,65.28,21250.0,59.4796,59.5982,59.4796,59.5709,21250.0
2021-06-17 12:50:00,65.28,65.39,65.27,65.38,55523.0,59.5709,59.6712,59.5617,59.6621,55523.0
2021-06-17 12:55:00,65.38,65.48,65.35,65.48,29050.0,59.6621,59.7534,59.6347,59.7534,29050.0
2021-06-17 13:00:00,65.49,65.63,65.48,65.58,13640.0,59.7625,59.8902,59.7534,59.8446,13640.0
2021-06-17 13:05:00,65.58,65.63,65.53,65.61,20041.0,59.8446,59.8902,59.799,59.872,20041.0
2021-06-17 13:10:00,65.59,65.72,65.58,65.69,31620.0,59.8537,59.9724,59.8446,59.945,31620.0
2021-06-17 13:15:00,65.69,65.75,65.68,65.74,11455.0,59.945,59.9997,59.9359,59.9906,11455.0
2021-06-17 13:20:00,65.75,65.83,65.73,65.82,24430.0,59.9997,60.0728,59.9815,60.0636,24430.0
2021-06-17 13:25:00,65.83,65.9,65.78,65.9,21913.0,60.0728,60.1366,60.0271,60.1366,21913.0
2021-06-17 13:30:00,65.89,66.03,65.88,66.0,47980.0,60.1275,60.2553,60.1184,60.2279,47980.0
2021-06-17 13:35:00,66.01,66.05,65.99,66.0,32406.0,60.237,60.2735,60.2188,60.2279,32406.0
2021-06-17 13:40:00,65.99,66.03,65.97,66.0,47293.0,60.2188,60.2553,60.2005,60.2279,47293.0
2021-06-17 13:45:00,66.0,66.01,65.92,65.97,33916.0,60.2279,60.237,60.1549,60.2005,33916.0
2021-06-17 13:50:00,65.97,66.0,65.92,66.0,49417.0,60.2005,60.2279,60.1549,60.2279,49417.0
2021-06-17 13:55:00,66.0,66.01,65.95,66.01,38088.0,60.2279,60.237,60.1823,60.237,38088.0
2021-06-17 14:00:00,66.0,66.05,65.99,66.02,33270.0,60.2279,60.2735,60.2188,60.2461,33270.0
2021-06-17 14:05:00,66.02,66.05,65.98,66.0,90152.0,60.2461,60.2735,60.2096,60.2279,90152.0
2021-06-17 14:10:00,66.01,66.04,65.98,66.01,34699.0,60.237,60.2644,60.2096,60.237,34699.0
2021-06-17 14:15:00,66.0,66.02,65.97,66.01,30180.0,60.2279,60.2461,60.2005,60.237,30180.0
2021-06-17 14:20:00,66.0,66.01,65.85,65.86,28186.0,60.2279,60.237,60.091,60.1001,28186.0
2021-06-17 14:25:00,65.86,65.95,65.85,65.89,23303.0,60.1001,60.1823,60.091,60.1275,23303.0
2021-06-17 14:30:00,65.89,65.89,65.81,65.81,19194.0,60.1275,60.1275,60.0545,60.0545,19194.0
2021-06-17 14:35:00,65.81,65.83,65.77,65.81,22613.0,60.0545,60.0728,60.018,60.0545,22613.0
2021-06-17 14:40:00,65.8,65.85,65.74,65.74,105152.0,60.0454,60.091,59.9906,59.9906,105152.0
2021-06-17 14:45:00,65.73,65.74,65.64,65.64,45481.0,59.9815,59.9906,59.8994,59.8994,45481.0
2021-06-17 14:50:00,65.65,65.67,65.6,65.61,25004.0,59.9085,59.9267,59.8629,59.872,25004.0
2021-06-17 14:55:00,65.61,65.71,65.6,65.68,23886.0,59.872,59.9632,59.8629,59.9359,23886.0
2021-06-17 15:00:00,65.69,65.77,65.63,65.75,27630.0,59.945,60.018,59.8902,59.9997,27630.0
2021-06-17 15:05:00,65.73,65.78,65.72,65.78,18320.0,59.9815,60.0271,59.9724,60.0271,18320.0
2021-06-17 15:10:00,65.77,65.89,65.76,65.87,21809.0,60.018,60.1275,60.0089,60.1093,21809.0
2021-06-17 15:15:00,65.87,65.95,65.86,65.95,59919.0,60.1093,60.1823,60.1001,60.1823,59919.0
2021-06-17 15:20:00,65.97,66.03,65.96,65.98,47332.0,60.2005,60.2553,60.1914,60.2096,47332.0
2021-06-17 15:25:00,65.98,66.03,65.97,66.0,39317.0,60.2096,60.2553,60.2005,60.2279,39317.0
2021-06-17 15:30:00,66.0,66.07,65.99,66.04,64418.0,60.2279,60.2918,60.2188,60.2644,64418.0
2021-06-17 15:35:00,66.05,66.14,66.04,66.13,87477.0,60.2735,60.3556,60.2644,60.3465,87477.0
2021-06-17 15:40:00,66.14,66.14,66.07,66.09,85613.0,60.3556,60.3556,60.2918,60.31,85613.0
2021-06-17 15:45:00,66.09,66.19,66.05,66.12,128743.0,60.31,60.4013,60.2735,60.3374,128743.0
2021-06-17 15:50:00,66.11,66.13,65.99,66.04,222440.0,60.3283,60.3465,60.2188,60.2644,222440.0
2021-06-17 15:55:00,66.04,66.07,65.91,65.92,461718.0,60.2644,60.2918,60.1458,60.1549,461718.0
2021-06-18 09:30:00,65.23,65.23,64.53,64.77,548646.0,59.7746,59.7746,59.1332,59.3531,548646.0
2021-06-18 09:35:00,64.78,65.1,64.73,65.04,84368.0,59.3623,59.6555,59.3165,59.6005,84368.0
2021-06-18 09:40:00,65.01,65.2,64.99,65.18,87439.0,59.573,59.7471,59.5547,59.7288,87439.0
2021-06-18 09:45:00,65.14,65.26,65.04,65.19,44427.0,59.6922,59.8021,59.6005,59.738,44427.0
2021-06-18 09:50:00,65.2,65.3,64.98,65.01,46069.0,59.7471,59.8388,59.5455,59.573,46069.0
2021-06-18 09:55:00,65.04,65.17,64.97,65.14,31124.0,59.6005,59.7197,59.5364,59.6922,31124.0
2021-06-18 10:00:00,65.13,65.13,64.69,64.69,37253.0,59.683,59.683,59.2798,59.2798,37253.0
2021-06-18 10:05:00,64.69,64.82,64.68,64.8,29233.0,59.2798,59.3989,59.2706,59.3806,29233.0
2021-06-18 10:10:00,64.8,65.0,64.73,64.99,43933.0,59.3806,59.5639,59.3165,59.5547,43933.0
2021-06-18 10:15:00,64.99,64.99,64.76,64.78,30492.0,59.5547,59.5547,59.3439,59.3623,30492.0
2021-06-18 10:20:00,64.78,64.87,64.69,64.7,37493.0,59.3623,59.4447,59.2798,59.289,37493.0
2021-06-18 10:25:00,64.7,64.81,64.68,64.79,85784.0,59.289,59.3898,59.2706,59.3714,85784.0
2021-06-18 10:30:00,64.78,64.8,64.66,64.8,39526.0,59.3623,59.3806,59.2523,59.3806,39526.0
2021-06-18 10:35:00,64.78,64.82,64.75,64.79,32931.0,59.3623,59.3989,59.3348,59.3714,32931.0
2021-06-18 10:40:00,64.78,64.91,64.74,64.88,143918.0,59.3623,59.4814,59.3256,59.4539,143918.0
2021-06-18 10:45:00,64.87,64.91,64.82,64.89,32534.0,59.4447,59.4814,59.3989,59.4631,32534.0
2021-06-18 10:50:00,64.89,64.96,64.78,64.81,38066.0,59.4631,59.5272,59.3623,59.3898,38066.0
2021-06-18 10:55:00,64.81,64.91,64.8,64.81,35390.0,59.3898,59.4814,59.3806,59.3898,35390.0
2021-06-18 11:00:00,64.81,64.86,64.73,64.73,78249.0,59.3898,59.4356,59.3165,59.3165,78249.0
2021-06-18 11:05:00,64.74,64.82,64.63,64.78,69506.0,59.3256,59.3989,59.2248,59.3623,69506.0
2021-06-18 11:10:00,64.78,64.98,64.78,64.94,38994.0,59.3623,59.5455,59.3623,59.5089,38994.0
2021-06-18 11:15:00,64.93,64.99,64.86,64.93,36136.0,59.4997,59.5547,59.4356,59.4997,36136.0
2021-06-18 11:20:00,64.92,65.05,64.92,65.05,27903.0,59.4906,59.6097,59.4906,59.6097,27903.0
2021-06-18 11:25:00,65.06,65.1,64.9,64.91,53644.0,59.6189,59.6555,59.4722,59.4814,53644.0
2021-06-18 11:30:00,64.92,65.06,64.87,65.04,42558.0,59.4906,59.6189,59.4447,59.6005,42558.0
2021-06-18 11:35:00,65.04,65.17,65.04,65.15,23283.0,59.6005,59.7197,59.6005,59.7013,23283.0
2021-06-18 11:40:00,65.14,65.19,65.09,65.19,33519.0,59.6922,59.738,59.6463,59.738,33519.0
2021-06-18 11:45:00,65.18,65.27,65.16,65.27,22292.0,59.7288,59.8113,59.7105,59.8113,22292.0
2021-06-18 11:50:00,65.28,65.3,65.21,65.3,20751.0,59.8205,59.8388,59.7563,59.8388,20751.0
2021-06-18 11:55:00,65.3,65.35,65.25,65.34,25461.0,59.8388,59.8846,59.793,59.8754,25461.0
2021-06-18 12:00:00,65.34,65.34,65.24,65.26,62432.0,59.8754,59.8754,59.7838,59.8021,62432.0
2021-06-18 12:05:00,65.26,65.37,65.25,65.36,24372.0,59.8021,59.9029,59.793,59.8938,24372.0
2021-06-18 12:10:00,65.36,65.39,65.3,65.31,25581.0,59.8938,59.9213,59.8388,59.8479,25581.0
2021-06-18 12:15:00,65.31,65.34,65.26,65.3,25965.0,59.8479,59.8754,59.8021,59.8388,25965.0
2021-06-18 12:20:00,65.29,65.34,65.25,65.27,28203.0,59.8296,59.8754,59.793,59.8113,28203.0
2021-06-18 12:25:00,65.26,65.31,65.22,65.28,23590.0,59.8021,59.8479,59.7655,59.8205,23590.0
2021-06-18 12:30:00,65.28,65.29,65.19,65.2,25882.0,59.8205,59.8296,59.738,59.7471,25882.0
2021-06-18 12:35:00,65.19,65.2,65.15,65.17,17511.0,59.738,59.7471,59.7013,59.7197,17511.0
2021-06-18 12:40:00,65.17,65.19,65.03,65.05,72335.0,59.7197,59.738,59.5914,59.6097,72335.0
2021-06-18 12:45:00,65.05,65.06,64.98,65.01,157164.0,59.6097,59.6189,59.5455,59.573,157164.0
2021-06-18 12:50:00,65.0,65.05,65.0,65.01,39025.0,59.5639,59.6097,59.5639,59.573,39025.0
2021-06-18 12:55:00,65.0,65.0,64.84,64.86,34561.0,59.5639,59.5639,59.4173,59.4356,34561.0
2021-06-18 13:00:00,64.86,64.9,64.82,64.87,22675.0,59.4356,59.4722,59.3989,59.4447,22675.0
2021-06-18 13:05:00,64.87,64.89,64.81,64.87,14810.0,59.4447,59.4631,59.3898,59.4447,14810.0
2021-06-18 13:10:00,64.86,64.98,64.84,64.98,14518.0,59.4356,59.5455,59.4173,59.5455,14518.0
2021-06-18 13:15:00,64.98,65.01,64.91,64.92,28538.0,59.5455,59.573,59.4814,59.4906,28538.0
2021-06-18 13:20:00,64.92,64.98,64.92,64.94,16648.0,59.4906,59.5455,59.4906,59.5089,16648.0
2021-06-18 13:25:00,64.94,64.94,64.84,64.88,28534.0,59.5089,59.5089,59.4173,59.4539,28534.0
2021-06-18 13:30:00,64.88,64.99,64.86,64.96,26806.0,59.4539,59.5547,59.4356,59.5272,26806.0
2021-06-18 13:35:00,64.96,65.01,64.92,64.93,25051.0,59.5272,59.573,59.4906,59.4997,25051.0
2021-06-18 13:40:00,64.93,65.0,64.92,64.92,12210.0,59.4997,59.5639,59.4906,59.4906,12210.0
2021-06-18 13:45:00,64.92,64.93,64.84,64.84,17891.0,59.4906,59.4997,59.4173,59.4173,17891.0
2021-06-18 13:50:00,64.83,64.86,64.8,64.84,12032.0,59.4081,59.4356,59.3806,59.4173,12032.0
2021-06-18 13:55:00,64.84,64.88,64.84,64.86,13669.0,59.4173,59.4539,59.4173,59.4356,13669.0
2021-06-18 14:00:00,64.85,64.93,64.81,64.88,27261.0,59.4264,59.4997,59.3898,59.4539,27261.0
2021-06-18 14:05:00,64.89,64.9,64.82,64.83,15407.0,59.4631,59.4722,59.3989,59.4081,15407.0
2021-06-18 14:10:00,64.83,64.89,64.81,64.87,31321.0,59.4081,59.4631,59.3898,59.4447,31321.0
2021-06-18 14:15:00,64.86,64.9,64.83,64.9,18111.0,59.4356,59.4722,59.4081,59.4722,18111.0
2021-06-18 14:20:00,64.89,64.93,64.88,64.93,33320.0,59.4631,59.4997,59.4539,59.4997,33320.0
2021-06-18 14:25:00,64.93,64.93,64.83,64.85,10931.0,59.4997,59.4997,59.4081,59.4264,10931.0
2021-06-18 14:30:00,64.85,64.9,64.8,64.86,20237.0,59.4264,59.4722,59.3806,59.4356,20237.0
2021-06-18 14:35:00,64.86,64.87,64.81,64.81,19349.0,59.4356,59.4447,59.3898,59.3898,19349.0
2021-06-18 14:40:00,64.81,64.82,64.72,64.73,16406.0,59.3898,59.3989,59.3073,59.3165,16406.0
2021-06-18 14:45:00,64.73,64.74,64.67,64.67,14237.0,59.3165,59.3256,59.2615,59.2615,14237.0
2021-06-18 14:50:00,64.68,64.73,64.67,64.69,17001.0,59.2706,59.3165,59.2615,59.2798,17001.0
2021-06-18 14:55:00,64.69,64.69,64.58,64.63,30732.0,59.2798,59.2798,59.179,59.2248,30732.0
2021-06-18 15:00:00,64.62,64.67,64.58,64.59,46989.0,59.2157,59.2615,59.179,59.1882,46989.0
2021-06-18 15:05:00,64.59,64.61,64.54,64.55,26867.0,59.1882,59.2065,59.1423,59.1515,26867.0
2021-06-18 15:10:00,64.55,64.6,64.52,64.59,27253.0,59.1515,59.1973,59.124,59.1882,27253.0
2021-06-18 15:15:00,64.59,64.65,64.58,64.64,62988.0,59.1882,59.2431,59.179,59.234,62988.0
2021-06-18 15:20:00,64.64,64.69,64.61,64.67,57841.0,59.234,59.2798,59.2065,59.2615,57841.0
2021-06-18 15:25:00,64.67,64.7,64.64,64.69,78560.0,59.2615,59.289,59.234,59.2798,78560.0
2021-06-18 15:30:00,64.69,64.75,64.61,64.63,55396.0,59.2798,59.3348,59.2065,59.2248,55396.0
2021-06-18 15:35:00,64.63,64.66,64.58,64.63,68488.0,59.2248,59.2523,59.179,59.2248,68488.0
2021-06-18 15:40:00,64.63,64.72,64.57,64.71,101226.0,59.2248,59.3073,59.1698,59.2981,101226.0
2021-06-18 15:45:00,64.72,64.72,64.52,64.59,92900.0,59.3073,59.3073,59.124,59.1882,92900.0
2021-06-18 15:50:00,64.6,64.61,64.47,64.48,144296.0,59.1973,59.2065,59.0782,59.0874,144296.0
2021-06-18 15:55:00,64.48,64.6,64.37,64.43,550634.0,59.0874,59.1973,58.9866,59.0415,550634.0
2021-06-21 09:30:00,65.03,65.31,64.87,65.21,52242.0,59.5914,59.8479,59.4447,59.7563,52242.0
2021-06-21 09:35:00,65.25,65.68,65.22,65.56,20927.0,59.793,60.187,59.7655,60.077,20927.0
2021-06-21 09:40:00,65.56,65.69,65.45,65.47,25398.0,60.077,60.1962,59.9762,59.9946,25398.0
2021-06-21 09:45:00,65.45,65.86,65.43,65.86,32523.0,59.9762,60.3519,59.9579,60.3519,32523.0
2021-06-21 09:50:00,65.84,65.88,65.75,65.85,16607.0,60.3336,60.3703,60.2511,60.3428,16607.0
2021-06-21 09:55:00,65.83,65.88,65.7,65.73,32452.0,60.3245,60.3703,60.2053,60.2328,32452.0
2021-06-21 10:00:00,65.75,65.85,65.71,65.85,27049.0,60.2511,60.3428,60.2145,60.3428,27049.0
2021-06-21 10:05:00,65.88,65.96,65.83,65.95,21011.0,60.3703,60.4436,60.3245,60.4344,21011.0
2021-06-21 10:10:00,65.95,65.99,65.87,65.9,25343.0,60.4344,60.4711,60.3611,60.3886,25343.0
2021-06-21 10:15:00,65.92,66.02,65.92,65.94,25855.0,60.4069,60.4986,60.4069,60.4253,25855.0
2021-06-21 10:20:00,65.94,66.03,65.94,65.97,28974.0,60.4253,60.5077,60.4253,60.4527,28974.0
2021-06-21 10:25:00,65.94,66.13,65.92,66.1,36373.0,60.4253,60.5994,60.4069,60.5719,36373.0
2021-06-21 10:30:00,66.11,66.21,66.1,66.11,55677.0,60.581,60.6727,60.5719,60.581,55677.0
2021-06-21 10:35:00,66.12,66.22,66.08,66.2,58778.0,60.5902,60.6818,60.5535,60.6635,58778.0
2021-06-21 10:40:00,66.2,66.23,66.18,66.19,25567.0,60.6635,60.691,60.6452,60.6543,25567.0
2021-06-21 10:45:00,66.19,66.27,66.18,66.22,20399.0,60.6543,60.7277,60.6452,60.6818,20399.0
2021-06-21 10:50:00,66.22,66.22,66.09,66.11,42088.0,60.6818,60.6818,60.5627,60.581,42088.0
2021-06-21 10:55:00,66.11,66.22,66.1,66.17,24603.0,60.581,60.6818,60.5719,60.636,24603.0
2021-06-21 11:00:00,66.18,66.19,65.94,65.94,22494.0,60.6452,60.6543,60.4253,60.4253,22494.0
2021-06-21 11:05:00,65.95,66.01,65.87,66.01,25386.0,60.4344,60.4894,60.3611,60.4894,25386.0
2021-06-21 11:10:00,66.01,66.05,65.91,66.04,18969.0,60.4894,60.5261,60.3978,60.5169,18969.0
2021-06-21 11:15:00,66.04,66.1,66.03,66.07,13311.0,60.5169,60.5719,60.5077,60.5444,13311.0
2021-06-21 11:20:00,66.09,66.16,66.08,66.1,23514.0,60.5627,60.6269,60.5535,60.5719,23514.0
2021-06-21 11:25:00,66.1,66.17,66.06,66.09,22609.0,60.5719,60.636,60.5352,60.5627,22609.0
2021-06-21 11:30:00,66.09,66.18,66.09,66.17,14619.0,60.5627,60.6452,60.5627,60.636,14619.0
2021-06-21 11:35:00,66.17,66.22,66.16,66.22,20255.0,60.636,60.6818,60.6269,60.6818,20255.0
2021-06-21 11:40:00,66.21,66.25,66.19,66.2,22734.0,60.6727,60.7093,60.6543,60.6635,22734.0
2021-06-21 11:45:00,66.2,66.27,66.18,66.23,15063.0,60.6635,60.7277,60.6452,60.691,15063.0
2021-06-21 11:50:00,66.22,66.24,66.17,66.17,36463.0,60.6818,60.7002,60.636,60.636,36463.0
2021-06-21 11:55:00,66.17,66.19,66.11,66.11,13596.0,60.636,60.6543,60.581,60.581,13596.0
2021-06-21 12:00:00,66.1,66.14,66.07,66.14,12060.0,60.5719,60.6085,60.5444,60.6085,12060.0
2021-06-21 12:05:00,66.14,66.14,66.06,66.07,18030.0,60.6085,60.6085,60.5352,60.5444,18030.0
2021-06-21 12:10:00,66.08,66.13,66.06,66.1,29844.0,60.5535,60.5994,60.5352,60.5719,29844.0
2021-06-21 12:15:00,66.1,66.16,66.1,66.12,26389.0,60.5719,60.6269,60.5719,60.5902,26389.0
2021-06-21 12:20:00,66.12,66.12,66.03,66.03,10078.0,60.5902,60.5902,60.5077,60.5077,10078.0
2021-06-21 12:25:00,66.03,66.06,65.99,66.02,31258.0,60.5077,60.5352,60.4711,60.4986,31258.0
2021-06-21 12:30:00,66.03,66.05,66.0,66.01,32564.0,60.5077,60.5261,60.4802,60.4894,32564.0
2021-06-21 12:35:00,66.01,66.05,66.0,66.03,13814.0,60.4894,60.5261,60.4802,60.5077,13814.0
2021-06-21 12:40:00,66.04,66.07,66.0,66.0,16453.0,60.5169,60.5444,60.4802,60.4802,16453.0
2021-06-21 12:45:00,66.0,66.04,65.97,66.0,24912.0,60.4802,60.5169,60.4527,60.4802,24912.0
2021-06-21 12:50:00,65.99,66.02,65.95,65.97,15494.0,60.4711,60.4986,60.4344,60.4527,15494.0
2021-06-21 12:55:00,65.98,66.0,65.96,65.98,9164.0,60.4619,60.4802,60.4436,60.4619,9164.0
2021-06-21 13:00:00,65.99,66.02,65.99,66.02,10633.0,60.4711,60.4986,60.4711,60.4986,10633.0
2021-06-21 13:05:00,66.02,66.1,66.01,66.04,13409.0,60.4986,60.5719,60.4894,60.5169,13409.0
2021-06-21 13:10:00,66.03,66.13,66.03,66.12,17402.0,60.5077,60.5994,60.5077,60.5902,17402.0
2021-06-21 13:15:00,66.11,66.18,66.11,66.17,9875.0,60.581,60.6452,60.581,60.636,9875.0
2021-06-21 13:20:00,66.18,66.21,66.17,66.18,12579.0,60.6452,60.6727,60.636,60.6452,12579.0
2021-06-21 13:25:00,66.16,66.24,66.15,66.23,11207.0,60.6269,60.7002,60.6177,60.691,11207.0
2021-06-21 13:30:00,66.23,66.29,66.23,66.26,16094.0,60.691,60.746,60.691,60.7185,16094.0
2021-06-21 13:35:00,66.27,66.27,66.21,66.25,18445.0,60.7277,60.7277,60.6727,60.7093,18445.0
2021-06-21 13:40:00,66.25,66.36,66.24,66.36,29508.0,60.7093,60.8101,60.7002,60.8101,29508.0
2021-06-21 13:45:00,66.36,66.47,66.35,66.46,21493.0,60.8101,60.9109,60.801,60.9018,21493.0
2021-06-21 13:50:00,66.45,66.46,66.37,66.38,28128.0,60.8926,60.9018,60.8193,60.8285,28128.0
2021-06-21 13:55:00,66.38,66.39,66.37,66.39,11213.0,60.8285,60.8376,60.8193,60.8376,11213.0
2021-06-21 14:00:00,66.39,66.48,66.39,66.41,40016.0,60.8376,60.9201,60.8376,60.8559,40016.0
2021-06-21 14:05:00,66.4,66.45,66.3,66.31,24903.0,60.8468,60.8926,60.7551,60.7643,24903.0
2021-06-21 14:10:00,66.32,66.34,66.31,66.34,15411.0,60.7735,60.7918,60.7643,60.7918,15411.0
2021-06-21 14:15:00,66.34,66.36,66.34,66.34,14415.0,60.7918,60.8101,60.7918,60.7918,14415.0
2021-06-21 14:20:00,66.34,66.35,66.22,66.23,16640.0,60.7918,60.801,60.6818,60.691,16640.0
2021-06-21 14:25:00,66.24,66.27,66.23,66.25,19897.0,60.7002,60.7277,60.691,60.7093,19897.0
2021-06-21 14:30:00,66.25,66.27,66.2,66.21,18810.0,60.7093,60.7277,60.6635,60.6727,18810.0
2021-06-21 14:35:00,66.22,66.3,66.21,66.3,18195.0,60.6818,60.7551,60.6727,60.7551,18195.0
2021-06-21 14:40:00,66.3,66.33,66.26,66.27,25786.0,60.7551,60.7826,60.7185,60.7277,25786.0
2021-06-21 14:45:00,66.27,66.27,66.22,66.26,13408.0,60.7277,60.7277,60.6818,60.7185,13408.0
2021-06-21 14:50:00,66.26,66.31,66.24,66.31,20218.0,60.7185,60.7643,60.7002,60.7643,20218.0
2021-06-21 14:55:00,66.31,66.34,66.29,66.32,21020.0,60.7643,60.7918,60.746,60.7735,21020.0
2021-06-21 15:00:00,66.33,66.37,66.28,66.28,46538.0,60.7826,60.8193,60.7368,60.7368,46538.0
2021-06-21 15:05:00,66.29,66.42,66.27,66.42,39112.0,60.746,60.8651,60.7277,60.8651,39112.0
2021-06-21 15:10:00,66.42,66.42,66.32,66.32,32819.0,60.8651,60.8651,60.7735,60.7735,32819.0
2021-06-21 15:15:00,66.33,66.39,66.3,66.39,27905.0,60.7826,60.8376,60.7551,60.8376,27905.0
2021-06-21 15:20:00,66.39,66.43,66.34,66.37,41297.0,60.8376,60.8743,60.7918,60.8193,41297.0
2021-06-21 15:25:00,66.37,66.41,66.36,66.4,59321.0,60.8193,60.8559,60.8101,60.8468,59321.0
2021-06-21 15:30:00,66.39,66.5,66.34,66.48,75977.0,60.8376,60.9384,60.7918,60.9201,75977.0
2021-06-21 15:35:00,66.48,66.49,66.42,66.45,81398.0,60.9201,60.9293,60.8651,60.8926,81398.0
2021-06-21 15:40:00,66.45,66.49,66.42,66.44,77229.0,60.8926,60.9293,60.8651,60.8834,77229.0
2021-06-21 15:45:00,66.44,66.47,66.35,66.41,119408.0,60.8834,60.9109,60.801,60.8559,119408.0
2021-06-21 15:50:00,66.41,66.43,66.33,66.39,156653.0,60.8559,60.8743,60.7826,60.8376,156653.0
2021-06-21 15:55:00,66.39,66.4,66.29,66.32,271873.0,60.8376,60.8468,60.746,60.7735,271873.0
2021-06-22 09:30:00,66.38,66.45,66.1,66.25,46474.0,60.8285,60.8926,60.5719,60.7093,46474.0
2021-06-22 09:35:00,66.23,66.24,65.87,65.99,38939.0,60.691,60.7002,60.3611,60.4711,38939.0
2021-06-22 09:40:00,66.0,66.25,65.98,66.25,34133.0,60.4802,60.7093,60.4619,60.7093,34133.0
2021-06-22 09:45:00,66.29,66.34,66.21,66.33,23400.0,60.746,60.7918,60.6727,60.7826,23400.0
2021-06-22 09:50:00,66.32,66.39,66.25,66.29,19220.0,60.7735,60.8376,60.7093,60.746,19220.0
2021-06-22 09:55:00,66.29,66.49,66.24,66.49,32275.0,60.746,60.9293,60.7002,60.9293,32275.0
2021-06-22 10:00:00,66.49,66.7,66.49,66.7,38251.0,60.9293,61.1217,60.9293,61.1217,38251.0
2021-06-22 10:05:00,66.7,66.71,66.6,66.68,31779.0,61.1217,61.1309,61.0301,61.1034,31779.0
2021-06-22 10:10:00,66.68,66.68,66.57,66.59,27409.0,61.1034,61.1034,61.0026,61.0209,27409.0
2021-06-22 10:15:00,66.6,66.72,66.59,66.65,17765.0,61.0301,61.14,61.0209,61.0759,17765.0
2021-06-22 10:20:00,66.64,66.67,66.57,66.65,18222.0,61.0667,61.0942,61.0026,61.0759,18222.0
2021-06-22 10:25:00,66.64,66.71,66.61,66.7,21722.0,61.0667,61.1309,61.0392,61.1217,21722.0
2021-06-22 10:30:00,66.71,66.75,66.63,66.69,28631.0,61.1309,61.1675,61.0575,61.1125,28631.0
2021-06-22 10:35:00,66.67,66.82,66.61,66.82,17569.0,61.0942,61.2317,61.0392,61.2317,17569.0
2021-06-22 10:40:00,66.83,66.93,66.81,66.87,17628.0,61.2408,61.3325,61.2225,61.2775,17628.0
2021-06-22 10:45:00,66.87,66.9,66.82,66.88,27413.0,61.2775,61.305,61.2317,61.2866,27413.0
2021-06-22 10:50:00,66.89,67.0,66.88,66.97,19359.0,61.2958,61.3966,61.2866,61.3691,19359.0
2021-06-22 10:55:00,66.97,67.03,66.96,67.01,19184.0,61.3691,61.4241,61.3599,61.4058,19184.0
2021-06-22 11:00:00,67.0,67.02,66.91,66.98,30400.0,61.3966,61.4149,61.3141,61.3783,30400.0
2021-06-22 11:05:00,66.98,67.02,66.91,66.92,21593.0,61.3783,61.4149,61.3141,61.3233,21593.0
2021-06-22 11:10:00,66.92,67.06,66.92,67.06,16187.0,61.3233,61.4516,61.3233,61.4516,16187.0
2021-06-22 11:15:00,67.05,67.11,67.01,67.04,19789.0,61.4424,61.4974,61.4058,61.4333,19789.0
2021-06-22 11:20:00,67.06,67.07,67.0,67.03,19172.0,61.4516,61.4608,61.3966,61.4241,19172.0
2021-06-22 11:25:00,67.03,67.08,67.02,67.07,18671.0,61.4241,61.4699,61.4149,61.4608,18671.0
2021-06-22 11:30:00,67.07,67.07,67.02,67.02,15602.0,61.4608,61.4608,61.4149,61.4149,15602.0
2021-06-22 11:35:00,67.02,67.02,66.87,66.91,26776.0,61.4149,61.4149,61.2775,61.3141,26776.0
2021-06-22 11:40:00,66.91,66.95,66.88,66.89,12630.0,61.3141,61.3508,61.2866,61.2958,12630.0
2021-06-22 11:45:00,66.9,66.96,66.88,66.91,39252.0,61.305,61.3599,61.2866,61.3141,39252.0
2021-06-22 11:50:00,66.9,66.92,66.87,66.91,17200.0,61.305,61.3233,61.2775,61.3141,17200.0
2021-06-22 11:55:00,66.91,66.95,66.91,66.94,11581.0,61.3141,61.3508,61.3141,61.3416,11581.0
2021-06-22 12:00:00,66.94,67.06,66.93,67.06,16702.0,61.3416,61.4516,61.3325,61.4516,16702.0
2021-06-22 12:05:00,67.05,67.07,67.02,67.03,19810.0,61.4424,61.4608,61.4149,61.4241,19810.0
2021-06-22 12:10:00,67.03,67.07,66.99,67.0,14508.0,61.4241,61.4608,61.3874,61.3966,14508.0
2021-06-22 12:15:00,67.0,67.0,66.87,66.92,31930.0,61.3966,61.3966,61.2775,61.3233,31930.0
2021-06-22 12:20:00,66.92,66.92,66.82,66.87,20161.0,61.3233,61.3233,61.2317,61.2775,20161.0
2021-06-22 12:25:00,66.87,66.89,66.84,66.84,8521.0,61.2775,61.2958,61.25,61.25,8521.0
2021-06-22 12:30:00,66.84,66.85,66.77,66.79,31351.0,61.25,61.2591,61.1858,61.2042,31351.0
2021-06-22 12:35:00,66.78,66.8,66.73,66.75,12168.0,61.195,61.2133,61.1492,61.1675,12168.0
2021-06-22 12:40:00,66.74,66.82,66.72,66.79,10440.0,61.1583,61.2317,61.14,61.2042,10440.0
2021-06-22 12:45:00,66.8,66.82,66.78,66.8,8349.0,61.2133,61.2317,61.195,61.2133,8349.0
2021-06-22 12:50:00,66.81,66.82,66.75,66.75,6856.0,61.2225,61.2317,61.1675,61.1675,6856.0
2021-06-22 12:55:00,66.75,66.79,66.74,66.74,9366.0,61.1675,61.2042,61.1583,61.1583,9366.0
2021-06-22 13:00:00,66.75,66.85,66.75,66.84,11685.0,61.1675,61.2591,61.1675,61.25,11685.0
2021-06-22 13:05:00,66.84,66.86,66.79,66.85,8496.0,61.25,61.2683,61.2042,61.2591,8496.0
2021-06-22 13:10:00,66.85,66.9,66.85,66.89,7782.0,61.2591,61.305,61.2591,61.2958,7782.0
2021-06-22 13:15:00,66.89,66.89,66.78,66.81,14785.0,61.2958,61.2958,61.195,61.2225,14785.0
2021-06-22 13:20:00,66.81,66.87,66.8,66.87,6818.0,61.2225,61.2775,61.2133,61.2775,6818.0
2021-06-22 13:25:00,66.86,66.91,66.84,66.88,12526.0,61.2683,61.3141,61.25,61.2866,12526.0
2021-06-22 13:30:00,66.9,66.93,66.88,66.91,9237.0,61.305,61.3325,61.2866,61.3141,9237.0
2021-06-22 13:35:00,66.9,66.93,66.88,66.91,13527.0,61.305,61.3325,61.2866,61.3141,13527.0
2021-06-22 13:40:00,66.91,66.93,66.9,66.92,9031.0,61.3141,61.3325,61.305,61.3233,9031.0
2021-06-22 13:45:00,66.92,66.97,66.91,66.96,8635.0,61.3233,61.3691,61.3141,61.3599,8635.0
2021-06-22 13:50:00,66.96,66.96,66.9,66.92,10549.0,61.3599,61.3599,61.305,61.3233,10549.0
2021-06-22 13:55:00,66.93,66.94,66.9,66.92,11178.0,61.3325,61.3416,61.305,61.3233,11178.0
2021-06-22 14:00:00,66.92,66.92,66.87,66.9,19379.0,61.3233,61.3233,61.2775,61.305,19379.0
2021-06-22 14:05:00,66.89,66.92,66.86,66.88,9904.0,61.2958,61.3233,61.2683,61.2866,9904.0
2021-06-22 14:10:00,66.87,66.88,66.84,66.88,15212.0,61.2775,61.2866,61.25,61.2866,15212.0
2021-06-22 14:15:00,66.88,66.9,66.85,66.87,10999.0,61.2866,61.305,61.2591,61.2775,10999.0
2021-06-22 14:20:00,66.87,66.89,66.84,66.86,12253.0,61.2775,61.2958,61.25,61.2683,12253.0
2021-06-22 14:25:00,66.87,66.88,66.8,66.84,18890.0,61.2775,61.2866,61.2133,61.25,18890.0
2021-06-22 14:30:00,66.83,66.89,66.82,66.89,11653.0,61.2408,61.2958,61.2317,61.2958,11653.0
2021-06-22 14:35:00,66.88,66.89,66.83,66.89,14973.0,61.2866,61.2958,61.2408,61.2958,14973.0
2021-06-22 14:40:00,66.89,66.91,66.86,66.9,17681.0,61.2958,61.3141,61.2683,61.305,17681.0
2021-06-22 14:45:00,66.89,66.91,66.85,66.86,13566.0,61.2958,61.3141,61.2591,61.2683,13566.0
2021-06-22 14:50:00,66.86,66.86,66.79,66.81,11434.0,61.2683,61.2683,61.2042,61.2225,11434.0
2021-06-22 14:55:00,66.81,66.86,66.78,66.79,17260.0,61.2225,61.2683,61.195,61.2042,17260.0
2021-06-22 15:00:00,66.78,66.84,66.77,66.84,20896.0,61.195,61.25,61.1858,61.25,20896.0
2021-06-22 15:05:00,66.84,66.85,66.8,66.84,19138.0,61.25,61.2591,61.2133,61.25,19138.0
2021-06-22 15:10:00,66.84,66.9,66.84,66.89,18245.0,61.25,61.305,61.25,61.2958,18245.0
2021-06-22 15:15:00,66.88,66.91,66.85,66.9,28206.0,61.2866,61.3141,61.2591,61.305,28206.0
2021-06-22 15:20:00,66.9,66.95,66.9,66.92,34446.0,61.305,61.3508,61.305,61.3233,34446.0
2021-06-22 15:25:00,66.93,66.98,66.93,66.96,17686.0,61.3325,61.3783,61.3325,61.3599,17686.0
2021-06-22 15:30:00,66.97,67.04,66.94,66.96,34641.0,61.3691,61.4333,61.3416,61.3599,34641.0
2021-06-22 15:35:00,66.95,66.98,66.86,66.87,37425.0,61.3508,61.3783,61.2683,61.2775,37425.0
2021-06-22 15:40:00,66.86,66.87,66.81,66.84,39644.0,61.2683,61.2775,61.2225,61.25,39644.0
2021-06-22 15:45:00,66.84,66.89,66.83,66.84,45108.0,61.25,61.2958,61.2408,61.25,45108.0
2021-06-22 15:50:00,66.83,66.86,66.72,66.84,92279.0,61.2408,61.2683,61.14,61.25,92279.0
2021-06-22 15:55:00,66.84,66.87,66.72,66.72,188027.0,61.25,61.2775,61.14,61.14,188027.0
2021-06-23 09:30:00,66.95,67.02,66.77,66.77,55061.0,61.3508,61.4149,61.1858,61.1858,55061.0
2021-06-23 09:35:00,66.77,66.8,66.45,66.46,19248.0,61.1858,61.2133,60.8926,60.9018,19248.0
2021-06-23 09:40:00,66.46,66.53,66.43,66.53,16997.0,60.9018,60.9659,60.8743,60.9659,16997.0
2021-06-23 09:45:00,66.53,66.57,66.38,66.39,18647.0,60.9659,61.0026,60.8285,60.8376,18647.0
2021-06-23 09:50:00,66.39,66.41,66.25,66.37,15888.0,60.8376,60.8559,60.7093,60.8193,15888.0
2021-06-23 09:55:00,66.32,66.44,66.29,66.37,15584.0,60.7735,60.8834,60.746,60.8193,15584.0
2021-06-23 10:00:00,66.38,66.39,66.26,66.35,47615.0,60.8285,60.8376,60.7185,60.801,47615.0
2021-06-23 10:05:00,66.35,66.46,66.35,66.44,24551.0,60.801,60.9018,60.801,60.8834,24551.0
2021-06-23 10:10:00,66.42,66.6,66.38,66.58,26547.0,60.8651,61.0301,60.8285,61.0117,26547.0
2021-06-23 10:15:00,66.59,66.6,66.52,66.59,18827.0,61.0209,61.0301,60.9567,61.0209,18827.0
2021-06-23 10:20:00,66.59,66.69,66.57,66.64,13746.0,61.0209,61.1125,61.0026,61.0667,13746.0
2021-06-23 10:25:00,66.63,66.66,66.5,66.54,15735.0,61.0575,61.085,60.9384,60.9751,15735.0
2021-06-23 10:30:00,66.53,66.55,66.47,66.49,14910.0,60.9659,60.9842,60.9109,60.9293,14910.0
2021-06-23 10:35:00,66.49,66.55,66.46,66.53,17282.0,60.9293,60.9842,60.9018,60.9659,17282.0
2021-06-23 10:40:00,66.52,66.56,66.51,66.53,10502.0,60.9567,60.9934,60.9476,60.9659,10502.0
2021-06-23 10:45:00,66.54,66.55,66.48,66.53,20654.0,60.9751,60.9842,60.9201,60.9659,20654.0
2021-06-23 10:50:00,66.53,66.62,66.5,66.57,11522.0,60.9659,61.0484,60.9384,61.0026,11522.0
2021-06-23 10:55:00,66.57,66.7,66.57,66.67,20075.0,61.0026,61.1217,61.0026,61.0942,20075.0
2021-06-23 11:00:00,66.67,66.69,66.62,66.67,38102.0,61.0942,61.1125,61.0484,61.0942,38102.0
2021-06-23 11:05:00,66.67,66.7,66.65,66.66,12631.0,61.0942,61.1217,61.0759,61.085,12631.0
2021-06-23 11:10:00,66.66,66.67,66.59,66.62,11889.0,61.085,61.0942,61.0209,61.0484,11889.0
2021-06-23 11:15:00,66.61,66.65,66.56,66.57,10692.0,61.0392,61.0759,60.9934,61.0026,10692.0
2021-06-23 11:20:00,66.56,66.63,66.52,66.63,11416.0,60.9934,61.0575,60.9567,61.0575,11416.0
2021-06-23 11:25:00,66.63,66.68,66.57,66.57,13893.0,61.0575,61.1034,61.0026,61.0026,13893.0
2021-06-23 11:30:00,66.59,66.6,66.54,66.59,17732.0,61.0209,61.0301,60.9751,61.0209,17732.0
2021-06-23 11:35:00,66.58,66.59,66.5,66.52,14936.0,61.0117,61.0209,60.9384,60.9567,14936.0
2021-06-23 11:40:00,66.52,66.57,66.51,66.52,14315.0,60.9567,61.0026,60.9476,60.9567,14315.0
2021-06-23 11:45:00,66.51,66.54,66.51,66.52,15340.0,60.9476,60.9751,60.9476,60.9567,15340.0
2021-06-23 11:50:00,66.52,66.53,66.41,66.42,13201.0,60.9567,60.9659,60.8559,60.8651,13201.0
2021-06-23 11:55:00,66.42,66.51,66.42,66.5,18818.0,60.8651,60.9476,60.8651,60.9384,18818.0
2021-06-23 12:00:00,66.49,66.58,66.49,66.56,15605.0,60.9293,61.0117,60.9293,60.9934,15605.0
2021-06-23 12:05:00,66.56,66.59,66.51,66.55,11650.0,60.9934,61.0209,60.9476,60.9842,11650.0
2021-06-23 12:10:00,66.55,66.64,66.55,66.64,8860.0,60.9842,61.0667,60.9842,61.0667,8860.0
2021-06-23 12:15:00,66.65,66.65,66.59,66.6,9645.0,61.0759,61.0759,61.0209,61.0301,9645.0
2021-06-23 12:20:00,66.61,66.66,66.6,66.65,11917.0,61.0392,61.085,61.0301,61.0759,11917.0
2021-06-23 12:25:00,66.65,66.65,66.6,66.61,9871.0,61.0759,61.0759,61.0301,61.0392,9871.0
2021-06-23 12:30:00,66.61,66.68,66.59,66.67,12308.0,61.0392,61.1034,61.0209,61.0942,12308.0
2021-06-23 12:35:00,66.67,66.72,66.65,66.66,11900.0,61.0942,61.14,61.0759,61.085,11900.0
2021-06-23 12:40:00,66.67,66.67,66.62,66.67,9272.0,61.0942,61.0942,61.0484,61.0942,9272.0
2021-06-23 12:45:00,66.66,66.67,66.61,66.62,8746.0,61.085,61.0942,61.0392,61.0484,8746.0
2021-06-23 12:50:00,66.62,66.65,66.58,66.58,9722.0,61.0484,61.0759,61.0117,61.0117,9722.0
2021-06-23 12:55:00,66.57,66.61,66.54,66.6,14724.0,61.0026,61.0392,60.9751,61.0301,14724.0
2021-06-23 13:00:00,66.6,66.65,66.6,66.62,7959.0,61.0301,61.0759,61.0301,61.0484,7959.0
2021-06-23 13:05:00,66.63,66.66,66.62,66.65,8006.0,61.0575,61.085,61.0484,61.0759,8006.0
2021-06-23 13:10:00,66.66,66.69,66.64,66.68,8381.0,61.085,61.1125,61.0667,61.1034,8381.0
2021-06-23 13:15:00,66.69,66.71,66.68,66.71,8224.0,61.1125,61.1309,61.1034,61.1309,8224.0
2021-06-23 13:20:00,66.7,66.73,66.7,66.71,10722.0,61.1217,61.1492,61.1217,61.1309,10722.0
2021-06-23 13:25:00,66.71,66.76,66.68,66.74,18648.0,61.1309,61.1767,61.1034,61.1583,18648.0
2021-06-23 13:30:00,66.75,66.76,66.71,66.71,9721.0,61.1675,61.1767,61.1309,61.1309,9721.0
2021-06-23 13:35:00,66.71,66.74,66.68,66.68,7093.0,61.1309,61.1583,61.1034,61.1034,7093.0
2021-06-23 13:40:00,66.68,66.74,66.66,66.73,13637.0,61.1034,61.1583,61.085,61.1492,13637.0
2021-06-23 13:45:00,66.73,66.74,66.68,66.69,10822.0,61.1492,61.1583,61.1034,61.1125,10822.0
2021-06-23 13:50:00,66.69,66.72,66.66,66.71,8108.0,61.1125,61.14,61.085,61.1309,8108.0
2021-06-23 13:55:00,66.71,66.71,66.68,66.68,6198.0,61.1309,61.1309,61.1034,61.1034,6198.0
2021-06-23 14:00:00,66.67,66.69,66.61,66.64,22714.0,61.0942,61.1125,61.0392,61.0667,22714.0
2021-06-23 14:05:00,66.63,66.64,66.58,66.59,7672.0,61.0575,61.0667,61.0117,61.0209,7672.0
2021-06-23 14:10:00,66.59,66.66,66.58,66.65,16546.0,61.0209,61.085,61.0117,61.0759,16546.0
2021-06-23 14:15:00,66.66,66.69,66.65,66.68,15112.0,61.085,61.1125,61.0759,61.1034,15112.0
2021-06-23 14:20:00,66.68,66.71,66.66,66.69,17280.0,61.1034,61.1309,61.085,61.1125,17280.0
2021-06-23 14:25:00,66.7,66.73,66.67,66.67,14595.0,61.1217,61.1492,61.0942,61.0942,14595.0
2021-06-23 14:30:00,66.67,66.67,66.59,66.6,15301.0,61.0942,61.0942,61.0209,61.0301,15301.0
2021-06-23 14:35:00,66.6,66.62,66.57,66.58,13767.0,61.0301,61.0484,61.0026,61.0117,13767.0
2021-06-23 14:40:00,66.57,66.58,66.5,66.5,12788.0,61.0026,61.0117,60.9384,60.9384,12788.0
2021-06-23 14:45:00,66.51,66.57,66.5,66.57,12738.0,60.9476,61.0026,60.9384,61.0026,12738.0
2021-06-23 14:50:00,66.57,66.61,66.56,66.59,16635.0,61.0026,61.0392,60.9934,61.0209,16635.0
2021-06-23 14:55:00,66.59,66.62,66.58,66.6,14329.0,61.0209,61.0484,61.0117,61.0301,14329.0
2021-06-23 15:00:00,66.6,66.63,66.57,66.58,13117.0,61.0301,61.0575,61.0026,61.0117,13117.0
2021-06-23 15:05:00,66.57,66.59,66.56,66.57,13454.0,61.0026,61.0209,60.9934,61.0026,13454.0
2021-06-23 15:10:00,66.58,66.63,66.58,66.62,12733.0,61.0117,61.0575,61.0117,61.0484,12733.0
2021-06-23 15:15:00,66.61,66.62,66.56,66.56,14861.0,61.0392,61.0484,60.9934,60.9934,14861.0
2021-06-23 15:20:00,66.56,66.59,66.56,66.59,8620.0,60.9934,61.0209,60.9934,61.0209,8620.0
2021-06-23 15:25:00,66.59,66.67,66.54,66.65,29159.0,61.0209,61.0942,60.9751,61.0759,29159.0
2021-06-23 15:30:00,66.65,66.65,66.61,66.64,26807.0,61.0759,61.0759,61.0392,61.0667,26807.0
2021-06-23 15:35:00,66.64,66.69,66.63,66.63,40478.0,61.0667,61.1125,61.0575,61.0575,40478.0
2021-06-23 15:40:00,66.63,66.7,66.62,66.65,39754.0,61.0575,61.1217,61.0484,61.0759,39754.0
2021-06-23 15:45:00,66.65,66.68,66.54,66.56,60118.0,61.0759,61.1034,60.9751,60.9934,60118.0
2021-06-23 15:50:00,66.54,66.55,66.44,66.46,67896.0,60.9751,60.9842,60.8834,60.9018,67896.0
2021-06-23 15:55:00,66.46,66.51,66.42,66.43,141764.0,60.9018,60.9476,60.8651,60.8743,141764.0
2021-06-24 09:30:00,66.86,67.01,66.63,66.65,57468.0,61.2683,61.4058,61.0575,61.0759,57468.0
2021-06-24 09:35:00,66.63,66.65,66.42,66.43,29291.0,61.0575,61.0759,60.8651,60.8743,29291.0
2021-06-24 09:40:00,66.43,66.51,66.4,66.43,27278.0,60.8743,60.9476,60.8468,60.8743,27278.0
2021-06-24 09:45:00,66.41,66.55,66.4,66.47,24349.0,60.8559,60.9842,60.8468,60.9109,24349.0
2021-06-24 09:50:00,66.48,66.51,66.37,66.48,17051.0,60.9201,60.9476,60.8193,60.9201,17051.0
2021-06-24 09:55:00,66.49,66.54,66.38,66.39,18158.0,60.9293,60.9751,60.8285,60.8376,18158.0
2021-06-24 10:00:00,66.39,66.45,66.29,66.45,16999.0,60.8376,60.8926,60.746,60.8926,16999.0
2021-06-24 10:05:00,66.45,66.45,66.28,66.31,30061.0,60.8926,60.8926,60.7368,60.7643,30061.0
2021-06-24 10:10:00,66.32,66.35,66.27,66.33,22947.0,60.7735,60.801,60.7277,60.7826,22947.0
2021-06-24 10:15:00,66.33,66.36,66.29,66.35,24589.0,60.7826,60.8101,60.746,60.801,24589.0
2021-06-24 10:20:00,66.35,66.51,66.35,66.49,13466.0,60.801,60.9476,60.801,60.9293,13466.0
2021-06-24 10:25:00,66.49,66.57,66.49,66.51,14065.0,60.9293,61.0026,60.9293,60.9476,14065.0
2021-06-24 10:30:00,66.52,66.6,66.49,66.59,19157.0,60.9567,61.0301,60.9293,61.0209,19157.0
2021-06-24 10:35:00,66.58,66.59,66.55,66.57,11979.0,61.0117,61.0209,60.9842,61.0026,11979.0
2021-06-24 10:40:00,66.56,66.59,66.53,66.57,20220.0,60.9934,61.0209,60.9659,61.0026,20220.0
2021-06-24 10:45:00,66.56,66.6,66.54,66.56,24685.0,60.9934,61.0301,60.9751,60.9934,24685.0
2021-06-24 10:50:00,66.56,66.57,66.39,66.39,16476.0,60.9934,61.0026,60.8376,60.8376,16476.0
2021-06-24 10:55:00,66.38,66.43,66.35,66.43,10858.0,60.8285,60.8743,60.801,60.8743,10858.0
2021-06-24 11:00:00,66.44,66.49,66.38,66.41,15287.0,60.8834,60.9293,60.8285,60.8559,15287.0
2021-06-24 11:05:00,66.4,66.45,66.4,66.44,16154.0,60.8468,60.8926,60.8468,60.8834,16154.0
2021-06-24 11:10:00,66.44,66.47,66.43,66.43,16673.0,60.8834,60.9109,60.8743,60.8743,16673.0
2021-06-24 11:15:00,66.43,66.44,66.4,66.43,17133.0,60.8743,60.8834,60.8468,60.8743,17133.0
2021-06-24 11:20:00,66.42,66.49,66.38,66.39,14785.0,60.8651,60.9293,60.8285,60.8376,14785.0
2021-06-24 11:25:00,66.38,66.45,66.34,66.42,24131.0,60.8285,60.8926,60.7918,60.8651,24131.0
2021-06-24 11:30:00,66.42,66.46,66.4,66.43,14586.0,60.8651,60.9018,60.8468,60.8743,14586.0
2021-06-24 11:35:00,66.42,66.45,66.37,66.45,18164.0,60.8651,60.8926,60.8193,60.8926,18164.0
2021-06-24 11:40:00,66.45,66.46,66.39,66.43,14310.0,60.8926,60.9018,60.8376,60.8743,14310.0
2021-06-24 11:45:00,66.45,66.52,66.43,66.51,13354.0,60.8926,60.9567,60.8743,60.9476,13354.0
2021-06-24 11:50:00,66.52,66.54,66.5,66.5,25294.0,60.9567,60.9751,60.9384,60.9384,25294.0
2021-06-24 11:55:00,66.5,66.51,66.44,66.44,18454.0,60.9384,60.9476,60.8834,60.8834,18454.0
2021-06-24 12:00:00,66.45,66.49,66.45,66.48,9683.0,60.8926,60.9293,60.8926,60.9201,9683.0
2021-06-24 12:05:00,66.47,66.5,66.45,66.45,5811.0,60.9109,60.9384,60.8926,60.8926,5811.0
2021-06-24 12:10:00,66.46,66.47,66.4,66.41,8734.0,60.9018,60.9109,60.8468,60.8559,8734.0
2021-06-24 12:15:00,66.42,66.43,66.38,66.39,8975.0,60.8651,60.8743,60.8285,60.8376,8975.0
2021-06-24 12:20:00,66.4,66.49,66.4,66.49,13276.0,60.8468,60.9293,60.8468,60.9293,13276.0
2021-06-24 12:25:00,66.49,66.49,66.45,66.45,12810.0,60.9293,60.9293,60.8926,60.8926,12810.0
2021-06-24 12:30:00,66.45,66.49,66.43,66.49,12002.0,60.8926,60.9293,60.8743,60.9293,12002.0
2021-06-24 12:35:00,66.49,66.58,66.49,66.57,23539.0,60.9293,61.0117,60.9293,61.0026,23539.0
2021-06-24 12:40:00,66.58,66.69,66.58,66.66,21388.0,61.0117,61.1125,61.0117,61.085,21388.0
2021-06-24 12:45:00,66.66,66.86,66.66,66.86,14930.0,61.085,61.2683,61.085,61.2683,14930.0
2021-06-24 12:50:00,66.85,66.92,66.83,66.92,14682.0,61.2591,61.3233,61.2408,61.3233,14682.0
2021-06-24 12:55:00,66.92,67.0,66.91,66.99,24112.0,61.3233,61.3966,61.3141,61.3874,24112.0
2021-06-24 13:00:00,66.99,66.99,66.89,66.9,20665.0,61.3874,61.3874,61.2958,61.305,20665.0
2021-06-24 13:05:00,66.9,66.9,66.84,66.87,37021.0,61.305,61.305,61.25,61.2775,37021.0
2021-06-24 13:10:00,66.87,66.9,66.86,66.86,28896.0,61.2775,61.305,61.2683,61.2683,28896.0
2021-06-24 13:15:00,66.86,66.86,66.76,66.78,36197.0,61.2683,61.2683,61.1767,61.195,36197.0
2021-06-24 13:20:00,66.77,66.77,66.72,66.76,14709.0,61.1858,61.1858,61.14,61.1767,14709.0
2021-06-24 13:25:00,66.76,66.78,66.69,66.73,11697.0,61.1767,61.195,61.1125,61.1492,11697.0
2021-06-24 13:30:00,66.73,66.75,66.72,66.75,18336.0,61.1492,61.1675,61.14,61.1675,18336.0
2021-06-24 13:35:00,66.75,66.75,66.72,66.75,14380.0,61.1675,61.1675,61.14,61.1675,14380.0
2021-06-24 13:40:00,66.74,66.81,66.71,66.78,33183.0,61.1583,61.2225,61.1309,61.195,33183.0
2021-06-24 13:45:00,66.78,66.84,66.78,66.83,18697.0,61.195,61.25,61.195,61.2408,18697.0
2021-06-24 13:50:00,66.83,66.85,66.82,66.83,12798.0,61.2408,61.2591,61.2317,61.2408,12798.0
2021-06-24 13:55:00,66.84,66.88,66.83,66.87,12622.0,61.25,61.2866,61.2408,61.2775,12622.0
2021-06-24 14:00:00,66.87,66.89,66.83,66.86,14122.0,61.2775,61.2958,61.2408,61.2683,14122.0
2021-06-24 14:05:00,66.87,66.93,66.87,66.91,14008.0,61.2775,61.3325,61.2775,61.3141,14008.0
2021-06-24 14:10:00,66.9,66.9,66.81,66.81,13879.0,61.305,61.305,61.2225,61.2225,13879.0
2021-06-24 14:15:00,66.82,66.86,66.8,66.82,14847.0,61.2317,61.2683,61.2133,61.2317,14847.0
2021-06-24 14:20:00,66.82,66.88,66.81,66.84,18397.0,61.2317,61.2866,61.2225,61.25,18397.0
2021-06-24 14:25:00,66.85,66.85,66.82,66.83,10163.0,61.2591,61.2591,61.2317,61.2408,10163.0
2021-06-24 14:30:00,66.83,66.85,66.77,66.8,26679.0,61.2408,61.2591,61.1858,61.2133,26679.0
2021-06-24 14:35:00,66.8,66.8,66.78,66.79,10699.0,61.2133,61.2133,61.195,61.2042,10699.0
2021-06-24 14:40:00,66.78,66.79,66.74,66.77,14601.0,61.195,61.2042,61.1583,61.1858,14601.0
2021-06-24 14:45:00,66.78,66.78,66.72,66.73,10750.0,61.195,61.195,61.14,61.1492,10750.0
2021-06-24 14:50:00,66.73,66.77,66.72,66.73,20783.0,61.1492,61.1858,61.14,61.1492,20783.0
2021-06-24 14:55:00,66.73,66.77,66.7,66.77,12856.0,61.1492,61.1858,61.1217,61.1858,12856.0
2021-06-24 15:00:00,66.77,66.81,66.75,66.77,18876.0,61.1858,61.2225,61.1675,61.1858,18876.0
2021-06-24 15:05:00,66.77,66.8,66.76,66.76,14250.0,61.1858,61.2133,61.1767,61.1767,14250.0
2021-06-24 15:10:00,66.77,66.78,66.73,66.75,23620.0,61.1858,61.195,61.1492,61.1675,23620.0
2021-06-24 15:15:00,66.76,66.8,66.75,66.8,17487.0,61.1767,61.2133,61.1675,61.2133,17487.0
2021-06-24 15:20:00,66.8,66.81,66.71,66.73,20711.0,61.2133,61.2225,61.1309,61.1492,20711.0
2021-06-24 15:25:00,66.73,66.8,66.73,66.77,24041.0,61.1492,61.2133,61.1492,61.1858,24041.0
2021-06-24 15:30:00,66.76,66.86,66.73,66.86,33743.0,61.1767,61.2683,61.1492,61.2683,33743.0
2021-06-24 15:35:00,66.86,66.88,66.74,66.75,43320.0,61.2683,61.2866,61.1583,61.1675,43320.0
2021-06-24 15:40:00,66.75,66.76,66.68,66.69,59504.0,61.1675,61.1767,61.1034,61.1125,59504.0
2021-06-24 15:45:00,66.68,66.7,66.57,66.58,139336.0,61.1034,61.1217,61.0026,61.0117,139336.0
2021-06-24 15:50:00,66.57,66.66,66.56,66.64,158862.0,61.0026,61.085,60.9934,61.0667,158862.0
2021-06-24 15:55:00,66.63,66.64,66.57,66.58,194387.0,61.0575,61.0667,61.0026,61.0117,194387.0
2021-06-25 09:30:00,66.87,66.94,66.81,66.86,39012.0,61.2775,61.3416,61.2225,61.2683,39012.0
2021-06-25 09:35:00,66.85,66.93,66.75,66.81,10213.0,61.2591,61.3325,61.1675,61.2225,10213.0
2021-06-25 09:40:00,66.83,66.98,66.82,66.95,21461.0,61.2408,61.3783,61.2317,61.3508,21461.0
2021-06-25 09:45:00,66.93,67.12,66.93,67.1,17668.0,61.3325,61.5066,61.3325,61.4882,17668.0
2021-06-25 09:50:00,67.09,67.16,67.02,67.04,15044.0,61.4791,61.5432,61.4149,61.4333,15044.0
2021-06-25 09:55:00,67.04,67.19,67.04,67.12,32729.0,61.4333,61.5707,61.4333,61.5066,32729.0
2021-06-25 10:00:00,67.1,67.19,67.07,67.17,17395.0,61.4882,61.5707,61.4608,61.5524,17395.0
2021-06-25 10:05:00,67.18,67.23,67.16,67.2,18999.0,61.5616,61.6074,61.5432,61.5799,18999.0
2021-06-25 10:10:00,67.18,67.35,67.18,67.29,17032.0,61.5616,61.7173,61.5616,61.6624,17032.0
2021-06-25 10:15:00,67.3,67.37,67.24,67.37,13622.0,61.6715,61.7357,61.6165,61.7357,13622.0
2021-06-25 10:20:00,67.37,67.48,67.37,67.45,20018.0,61.7357,61.8365,61.7357,61.809,20018.0
2021-06-25 10:25:00,67.45,67.48,67.35,67.38,16880.0,61.809,61.8365,61.7173,61.7448,16880.0
2021-06-25 10:30:00,67.37,67.39,67.28,67.34,13960.0,61.7357,61.754,61.6532,61.7082,13960.0
2021-06-25 10:35:00,67.32,67.4,67.29,67.35,22602.0,61.6898,61.7632,61.6624,61.7173,22602.0
2021-06-25 10:40:00,67.36,67.36,67.18,67.19,14985.0,61.7265,61.7265,61.5616,61.5707,14985.0
2021-06-25 10:45:00,67.19,67.26,67.18,67.26,11988.0,61.5707,61.6349,61.5616,61.6349,11988.0
2021-06-25 10:50:00,67.27,67.28,67.17,67.17,11825.0,61.644,61.6532,61.5524,61.5524,11825.0
2021-06-25 10:55:00,67.17,67.19,67.1,67.1,20198.0,61.5524,61.5707,61.4882,61.4882,20198.0
2021-06-25 11:00:00,67.11,67.23,67.09,67.18,11396.0,61.4974,61.6074,61.4791,61.5616,11396.0
2021-06-25 11:05:00,67.15,67.17,67.13,67.15,7814.0,61.5341,61.5524,61.5157,61.5341,7814.0
2021-06-25 11:10:00,67.16,67.18,67.12,67.14,5802.0,61.5432,61.5616,61.5066,61.5249,5802.0
2021-06-25 11:15:00,67.14,67.18,67.14,67.15,6256.0,61.5249,61.5616,61.5249,61.5341,6256.0
2021-06-25 11:20:00,67.16,67.21,67.15,67.17,11722.0,61.5432,61.589,61.5341,61.5524,11722.0
2021-06-25 11:25:00,67.16,67.24,67.14,67.24,12727.0,61.5432,61.6165,61.5249,61.6165,12727.0
2021-06-25 11:30:00,67.24,67.24,67.18,67.23,8691.0,61.6165,61.6165,61.5616,61.6074,8691.0
2021-06-25 11:35:00,67.23,67.29,67.23,67.27,10612.0,61.6074,61.6624,61.6074,61.644,10612.0
2021-06-25 11:40:00,67.27,67.28,67.23,67.26,13560.0,61.644,61.6532,61.6074,61.6349,13560.0
2021-06-25 11:45:00,67.26,67.31,67.25,67.28,13685.0,61.6349,61.6807,61.6257,61.6532,13685.0
2021-06-25 11:50:00,67.28,67.29,67.25,67.29,8863.0,61.6532,61.6624,61.6257,61.6624,8863.0
2021-06-25 11:55:00,67.28,67.28,67.24,67.27,6784.0,61.6532,61.6532,61.6165,61.644,6784.0
2021-06-25 12:00:00,67.27,67.37,67.27,67.36,11136.0,61.644,61.7357,61.644,61.7265,11136.0
2021-06-25 12:05:00,67.36,67.37,67.29,67.3,52549.0,61.7265,61.7357,61.6624,61.6715,52549.0
2021-06-25 12:10:00,67.29,67.3,67.25,67.29,26254.0,61.6624,61.6715,61.6257,61.6624,26254.0
2021-06-25 12:15:00,67.28,67.3,67.26,67.28,17075.0,61.6532,61.6715,61.6349,61.6532,17075.0
2021-06-25 12:20:00,67.28,67.29,67.27,67.28,11057.0,61.6532,61.6624,61.644,61.6532,11057.0
2021-06-25 12:25:00,67.27,67.28,67.23,67.25,26695.0,61.644,61.6532,61.6074,61.6257,26695.0
2021-06-25 12:30:00,67.23,67.32,67.23,67.3,25162.0,61.6074,61.6898,61.6074,61.6715,25162.0
2021-06-25 12:35:00,67.29,67.29,67.21,67.22,15804.0,61.6624,61.6624,61.589,61.5982,15804.0
2021-06-25 12:40:00,67.23,67.23,67.2,67.22,12115.0,61.6074,61.6074,61.5799,61.5982,12115.0
2021-06-25 12:45:00,67.22,67.24,67.2,67.2,9685.0,61.5982,61.6165,61.5799,61.5799,9685.0
2021-06-25 12:50:00,67.2,67.21,67.17,67.17,11574.0,61.5799,61.589,61.5524,61.5524,11574.0
2021-06-25 12:55:00,67.16,67.22,67.14,67.22,12850.0,61.5432,61.5982,61.5249,61.5982,12850.0
2021-06-25 13:00:00,67.21,67.21,67.17,67.17,8601.0,61.589,61.589,61.5524,61.5524,8601.0
2021-06-25 13:05:00,67.18,67.22,67.18,67.2,7711.0,61.5616,61.5982,61.5616,61.5799,7711.0
2021-06-25 13:10:00,67.2,67.23,67.2,67.21,13372.0,61.5799,61.6074,61.5799,61.589,13372.0
2021-06-25 13:15:00,67.22,67.29,67.21,67.26,33338.0,61.5982,61.6624,61.589,61.6349,33338.0
2021-06-25 13:20:00,67.26,67.26,67.19,67.19,24491.0,61.6349,61.6349,61.5707,61.5707,24491.0
2021-06-25 13:25:00,67.2,67.2,67.14,67.18,16456.0,61.5799,61.5799,61.5249,61.5616,16456.0
2021-06-25 13:30:00,67.19,67.21,67.18,67.2,17123.0,61.5707,61.589,61.5616,61.5799,17123.0
2021-06-25 13:35:00,67.2,67.22,67.18,67.2,35812.0,61.5799,61.5982,61.5616,61.5799,35812.0
2021-06-25 13:40:00,67.19,67.25,67.19,67.25,64938.0,61.5707,61.6257,61.5707,61.6257,64938.0
2021-06-25 13:45:00,67.26,67.3,67.22,67.29,16921.0,61.6349,61.6715,61.5982,61.6624,16921.0
2021-06-25 13:50:00,67.28,67.33,67.28,67.33,10029.0,61.6532,61.699,61.6532,61.699,10029.0
2021-06-25 13:55:00,67.33,67.42,67.32,67.4,33505.0,61.699,61.7815,61.6898,61.7632,33505.0
2021-06-25 14:00:00,67.39,67.41,67.35,67.35,27305.0,61.754,61.7723,61.7173,61.7173,27305.0
2021-06-25 14:05:00,67.35,67.36,67.21,67.21,20010.0,61.7173,61.7265,61.589,61.589,20010.0
2021-06-25 14:10:00,67.22,67.22,67.15,67.15,25424.0,61.5982,61.5982,61.5341,61.5341,25424.0
2021-06-25 14:15:00,67.16,67.16,67.11,67.13,28197.0,61.5432,61.5432,61.4974,61.5157,28197.0
2021-06-25 14:20:00,67.13,67.22,67.12,67.2,49962.0,61.5157,61.5982,61.5066,61.5799,49962.0
2021-06-25 14:25:00,67.2,67.21,67.18,67.2,21702.0,61.5799,61.589,61.5616,61.5799,21702.0
2021-06-25 14:30:00,67.19,67.2,67.14,67.17,59499.0,61.5707,61.5799,61.5249,61.5524,59499.0
2021-06-25 14:35:00,67.17,67.18,67.09,67.11,30905.0,61.5524,61.5616,61.4791,61.4974,30905.0
2021-06-25 14:40:00,67.11,67.19,67.09,67.17,39334.0,61.4974,61.5707,61.4791,61.5524,39334.0
2021-06-25 14:45:00,67.16,67.23,67.16,67.16,20748.0,61.5432,61.6074,61.5432,61.5432,20748.0
2021-06-25 14:50:00,67.17,67.17,67.09,67.11,23330.0,61.5524,61.5524,61.4791,61.4974,23330.0
2021-06-25 14:55:00,67.11,67.12,67.07,67.08,21115.0,61.4974,61.5066,61.4608,61.4699,21115.0
2021-06-25 15:00:00,67.09,67.17,67.09,67.15,27489.0,61.4791,61.5524,61.4791,61.5341,27489.0
2021-06-25 15:05:00,67.14,67.25,67.14,67.23,37512.0,61.5249,61.6257,61.5249,61.6074,37512.0
2021-06-25 15:10:00,67.23,67.24,67.18,67.21,24008.0,61.6074,61.6165,61.5616,61.589,24008.0
2021-06-25 15:15:00,67.21,67.25,67.21,67.22,27182.0,61.589,61.6257,61.589,61.5982,27182.0
2021-06-25 15:20:00,67.21,67.21,67.14,67.15,28127.0,61.589,61.589,61.5249,61.5341,28127.0
2021-06-25 15:25:00,67.16,67.19,67.14,67.16,40251.0,61.5432,61.5707,61.5249,61.5432,40251.0
2021-06-25 15:30:00,67.16,67.16,67.12,67.14,40832.0,61.5432,61.5432,61.5066,61.5249,40832.0
2021-06-25 15:35:00,67.14,67.14,67.03,67.03,88479.0,61.5249,61.5249,61.4241,61.4241,88479.0
2021-06-25 15:40:00,67.03,67.05,66.97,66.98,77377.0,61.4241,61.4424,61.3691,61.3783,77377.0
2021-06-25 15:45:00,66.98,67.02,66.95,66.98,87080.0,61.3783,61.4149,61.3508,61.3783,87080.0
2021-06-25 15:50:00,66.98,67.14,66.92,66.98,180802.0,61.3783,61.5249,61.3233,61.3783,180802.0
2021-06-25 15:55:00,66.98,67.16,66.96,67.09,330035.0,61.3783,61.5432,61.3599,61.4791,330035.0
2021-06-28 09:30:00,67.32,67.32,66.87,66.95,62340.0,61.6898,61.6898,61.2775,61.3508,62340.0
2021-06-28 09:35:00,66.94,66.94,66.73,66.91,22244.0,61.3416,61.3416,61.1492,61.3141,22244.0
2021-06-28 09:40:00,66.87,66.92,66.73,66.92,23321.0,61.2775,61.3233,61.1492,61.3233,23321.0
2021-06-28 09:45:00,66.88,66.91,66.8,66.88,28516.0,61.2866,61.3141,61.2133,61.2866,28516.0
2021-06-28 09:50:00,66.86,67.1,66.83,67.08,26078.0,61.2683,61.4882,61.2408,61.4699,26078.0
2021-06-28 09:55:00,67.09,67.3,67.09,67.29,16347.0,61.4791,61.6715,61.4791,61.6624,16347.0
2021-06-28 10:00:00,67.28,67.35,67.15,67.24,24080.0,61.6532,61.7173,61.5341,61.6165,24080.0
2021-06-28 10:05:00,67.26,67.27,67.13,67.2,13091.0,61.6349,61.644,61.5157,61.5799,13091.0
2021-06-28 10:10:00,67.18,67.2,67.09,67.11,10560.0,61.5616,61.5799,61.4791,61.4974,10560.0
2021-06-28 10:15:00,67.09,67.27,67.06,67.26,14007.0,61.4791,61.644,61.4516,61.6349,14007.0
2021-06-28 10:20:00,67.27,67.44,67.23,67.44,16558.0,61.644,61.7998,61.6074,61.7998,16558.0
2021-06-28 10:25:00,67.43,67.54,67.41,67.41,15678.0,61.7906,61.8914,61.7723,61.7723,15678.0
2021-06-28 10:30:00,67.42,67.53,67.42,67.47,14285.0,61.7815,61.8823,61.7815,61.8273,14285.0
2021-06-28 10:35:00,67.48,67.48,67.29,67.32,23649.0,61.8365,61.8365,61.6624,61.6898,23649.0
2021-06-28 10:40:00,67.31,67.39,67.27,67.38,25086.0,61.6807,61.754,61.644,61.7448,25086.0
2021-06-28 10:45:00,67.38,67.39,67.24,67.28,25585.0,61.7448,61.754,61.6165,61.6532,25585.0
2021-06-28 10:50:00,67.29,67.41,67.28,67.41,21041.0,61.6624,61.7723,61.6532,61.7723,21041.0
2021-06-28 10:55:00,67.41,67.47,67.37,67.37,15053.0,61.7723,61.8273,61.7357,61.7357,15053.0
2021-06-28 11:00:00,67.37,67.43,67.26,67.43,17786.0,61.7357,61.7906,61.6349,61.7906,17786.0
2021-06-28 11:05:00,67.43,67.5,67.38,67.38,21364.0,61.7906,61.8548,61.7448,61.7448,21364.0
2021-06-28 11:10:00,67.37,67.38,67.31,67.36,23159.0,61.7357,61.7448,61.6807,61.7265,23159.0
2021-06-28 11:15:00,67.36,67.36,67.26,67.28,16813.0,61.7265,61.7265,61.6349,61.6532,16813.0
2021-06-28 11:20:00,67.27,67.27,67.23,67.23,15112.0,61.644,61.644,61.6074,61.6074,15112.0
2021-06-28 11:25:00,67.23,67.24,67.08,67.13,24205.0,61.6074,61.6165,61.4699,61.5157,24205.0
2021-06-28 11:30:00,67.13,67.23,67.12,67.2,19896.0,61.5157,61.6074,61.5066,61.5799,19896.0
2021-06-28 11:35:00,67.18,67.25,67.15,67.22,9451.0,61.5616,61.6257,61.5341,61.5982,9451.0
2021-06-28 11:40:00,67.2,67.2,67.14,67.19,10444.0,61.5799,61.5799,61.5249,61.5707,10444.0
2021-06-28 11:45:00,67.2,67.29,67.18,67.29,8050.0,61.5799,61.6624,61.5616,61.6624,8050.0
2021-06-28 11:50:00,67.3,67.3,67.21,67.22,12976.0,61.6715,61.6715,61.589,61.5982,12976.0
2021-06-28 11:55:00,67.23,67.37,67.23,67.37,10205.0,61.6074,61.7357,61.6074,61.7357,10205.0
2021-06-28 12:00:00,67.38,67.44,67.36,67.39,20958.0,61.7448,61.7998,61.7265,61.754,20958.0
2021-06-28 12:05:00,67.41,67.45,67.38,67.44,9715.0,61.7723,61.809,61.7448,61.7998,9715.0
2021-06-28 12:10:00,67.46,67.49,67.45,67.48,9833.0,61.8181,61.8456,61.809,61.8365,9833.0
2021-06-28 12:15:00,67.5,67.53,67.47,67.48,14035.0,61.8548,61.8823,61.8273,61.8365,14035.0
2021-06-28 12:20:00,67.48,67.5,67.42,67.46,14321.0,61.8365,61.8548,61.7815,61.8181,14321.0
2021-06-28 12:25:00,67.47,67.47,67.35,67.38,10588.0,61.8273,61.8273,61.7173,61.7448,10588.0
2021-06-28 12:30:00,67.39,67.43,67.36,67.42,12636.0,61.754,61.7906,61.7265,61.7815,12636.0
2021-06-28 12:35:00,67.42,67.43,67.36,67.4,10529.0,61.7815,61.7906,61.7265,61.7632,10529.0
2021-06-28 12:40:00,67.41,67.42,67.38,67.39,7339.0,61.7723,61.7815,61.7448,61.754,7339.0
2021-06-28 12:45:00,67.4,67.43,67.37,67.41,11395.0,61.7632,61.7906,61.7357,61.7723,11395.0
2021-06-28 12:50:00,67.4,67.41,67.4,67.4,5331.0,61.7632,61.7723,61.7632,61.7632,5331.0
2021-06-28 12:55:00,67.38,67.43,67.37,67.38,8481.0,61.7448,61.7906,61.7357,61.7448,8481.0
2021-06-28 13:00:00,67.38,67.39,67.3,67.31,8614.0,61.7448,61.754,61.6715,61.6807,8614.0
2021-06-28 13:05:00,67.31,67.38,67.3,67.32,16070.0,61.6807,61.7448,61.6715,61.6898,16070.0
2021-06-28 13:10:00,67.33,67.36,67.28,67.3,9321.0,61.699,61.7265,61.6532,61.6715,9321.0
2021-06-28 13:15:00,67.3,67.32,67.26,67.29,20197.0,61.6715,61.6898,61.6349,61.6624,20197.0
2021-06-28 13:20:00,67.3,67.36,67.29,67.34,5705.0,61.6715,61.7265,61.6624,61.7082,5705.0
2021-06-28 13:25:00,67.33,67.36,67.3,67.31,12770.0,61.699,61.7265,61.6715,61.6807,12770.0
2021-06-28 13:30:00,67.31,67.35,67.27,67.31,12860.0,61.6807,61.7173,61.644,61.6807,12860.0
2021-06-28 13:35:00,67.31,67.32,67.29,67.31,9425.0,61.6807,61.6898,61.6624,61.6807,9425.0
2021-06-28 13:40:00,67.31,67.36,67.31,67.34,15706.0,61.6807,61.7265,61.6807,61.7082,15706.0
2021-06-28 13:45:00,67.34,67.44,67.33,67.43,9567.0,61.7082,61.7998,61.699,61.7906,9567.0
2021-06-28 13:50:00,67.43,67.45,67.41,67.42,6104.0,61.7906,61.809,61.7723,61.7815,6104.0
2021-06-28 13:55:00,67.43,67.49,67.42,67.48,11119.0,61.7906,61.8456,61.7815,61.8365,11119.0
2021-06-28 14:00:00,67.49,67.55,67.48,67.55,15619.0,61.8456,61.9006,61.8365,61.9006,15619.0
2021-06-28 14:05:00,67.54,67.6,67.54,67.55,46473.0,61.8914,61.9464,61.8914,61.9006,46473.0
2021-06-28 14:10:00,67.55,67.59,67.54,67.59,14028.0,61.9006,61.9373,61.8914,61.9373,14028.0
2021-06-28 14:15:00,67.59,67.59,67.57,67.58,10816.0,61.9373,61.9373,61.9189,61.9281,10816.0
2021-06-28 14:20:00,67.58,67.62,67.57,67.62,14226.0,61.9281,61.9648,61.9189,61.9648,14226.0
2021-06-28 14:25:00,67.61,67.68,67.61,67.67,23460.0,61.9556,62.0197,61.9556,62.0106,23460.0
2021-06-28 14:30:00,67.66,67.67,67.61,67.63,11363.0,62.0014,62.0106,61.9556,61.9739,11363.0
2021-06-28 14:35:00,67.62,67.7,67.6,67.7,20015.0,61.9648,62.0381,61.9464,62.0381,20015.0
2021-06-28 14:40:00,67.7,67.71,67.63,67.63,19390.0,62.0381,62.0472,61.9739,61.9739,19390.0
2021-06-28 14:45:00,67.62,67.7,67.62,67.7,29820.0,61.9648,62.0381,61.9648,62.0381,29820.0
2021-06-28 14:50:00,67.7,67.72,67.57,67.62,30108.0,62.0381,62.0564,61.9189,61.9648,30108.0
2021-06-28 14:55:00,67.64,67.65,67.58,67.58,20273.0,61.9831,61.9922,61.9281,61.9281,20273.0
2021-06-28 15:00:00,67.57,67.62,67.57,67.59,19093.0,61.9189,61.9648,61.9189,61.9373,19093.0
2021-06-28 15:05:00,67.59,67.6,67.55,67.59,16564.0,61.9373,61.9464,61.9006,61.9373,16564.0
2021-06-28 15:10:00,67.59,67.61,67.51,67.61,22493.0,61.9373,61.9556,61.864,61.9556,22493.0
2021-06-28 15:15:00,67.6,67.62,67.57,67.59,19119.0,61.9464,61.9648,61.9189,61.9373,19119.0
2021-06-28 15:20:00,67.59,67.65,67.59,67.65,19814.0,61.9373,61.9922,61.9373,61.9922,19814.0
2021-06-28 15:25:00,67.65,67.67,67.6,67.63,34487.0,61.9922,62.0106,61.9464,61.9739,34487.0
2021-06-28 15:30:00,67.63,67.64,67.59,67.6,27698.0,61.9739,61.9831,61.9373,61.9464,27698.0
2021-06-28 15:35:00,67.6,67.61,67.52,67.55,53706.0,61.9464,61.9556,61.8731,61.9006,53706.0
2021-06-28 15:40:00,67.56,67.57,67.46,67.49,56325.0,61.9098,61.9189,61.8181,61.8456,56325.0
2021-06-28 15:45:00,67.5,67.61,67.49,67.61,54593.0,61.8548,61.9556,61.8456,61.9556,54593.0
2021-06-28 15:50:00,67.62,67.64,67.58,67.62,67974.0,61.9648,61.9831,61.9281,61.9648,67974.0
2021-06-28 15:55:00,67.61,67.66,67.54,67.56,271336.0,61.9556,62.0014,61.8914,61.9098,271336.0
2021-06-29 09:30:00,67.96,68.42,67.85,68.31,59000.0,62.2763,62.6978,62.1755,62.597,59000.0
2021-06-29 09:35:00,68.29,68.38,68.22,68.35,25841.0,62.5787,62.6612,62.5146,62.6337,25841.0
2021-06-29 09:40:00,68.34,68.4,68.05,68.09,23171.0,62.6245,62.6795,62.3588,62.3954,23171.0
2021-06-29 09:45:00,68.09,68.32,68.08,68.23,28271.0,62.3954,62.6062,62.3863,62.5237,28271.0
2021-06-29 09:50:00,68.24,68.36,68.22,68.33,11527.0,62.5329,62.6429,62.5146,62.6154,11527.0
2021-06-29 09:55:00,68.34,68.41,68.31,68.41,15600.0,62.6245,62.6887,62.597,62.6887,15600.0
2021-06-29 10:00:00,68.41,68.47,68.23,68.38,38506.0,62.6887,62.7437,62.5237,62.6612,38506.0
2021-06-29 10:05:00,68.39,68.53,68.37,68.51,21910.0,62.6704,62.7986,62.652,62.7803,21910.0
2021-06-29 10:10:00,68.51,68.56,68.49,68.52,18884.0,62.7803,62.8261,62.762,62.7895,18884.0
2021-06-29 10:15:00,68.51,68.53,68.44,68.45,18510.0,62.7803,62.7986,62.7162,62.7253,18510.0
2021-06-29 10:20:00,68.45,68.46,68.34,68.43,18339.0,62.7253,62.7345,62.6245,62.707,18339.0
2021-06-29 10:25:00,68.45,68.5,68.44,68.48,17100.0,62.7253,62.7712,62.7162,62.7528,17100.0
2021-06-29 10:30:00,68.5,68.53,68.44,68.45,17330.0,62.7712,62.7986,62.7162,62.7253,17330.0
2021-06-29 10:35:00,68.45,68.45,68.24,68.3,18845.0,62.7253,62.7253,62.5329,62.5879,18845.0
2021-06-29 10:40:00,68.31,68.33,68.22,68.24,22524.0,62.597,62.6154,62.5146,62.5329,22524.0
2021-06-29 10:45:00,68.23,68.25,68.15,68.25,30351.0,62.5237,62.5421,62.4504,62.5421,30351.0
2021-06-29 10:50:00,68.25,68.37,68.23,68.37,23579.0,62.5421,62.652,62.5237,62.652,23579.0
2021-06-29 10:55:00,68.38,68.41,68.36,68.39,15417.0,62.6612,62.6887,62.6429,62.6704,15417.0
2021-06-29 11:00:00,68.39,68.45,68.37,68.44,11311.0,62.6704,62.7253,62.652,62.7162,11311.0
2021-06-29 11:05:00,68.45,68.45,68.35,68.41,46838.0,62.7253,62.7253,62.6337,62.6887,46838.0
2021-06-29 11:10:00,68.41,68.45,68.36,68.36,33225.0,62.6887,62.7253,62.6429,62.6429,33225.0
2021-06-29 11:15:00,68.36,68.47,68.31,68.47,26308.0,62.6429,62.7437,62.597,62.7437,26308.0
2021-06-29 11:20:00,68.48,68.51,68.44,68.45,19656.0,62.7528,62.7803,62.7162,62.7253,19656.0
2021-06-29 11:25:00,68.45,68.49,68.43,68.48,26165.0,62.7253,62.762,62.707,62.7528,26165.0
2021-06-29 11:30:00,68.48,68.48,68.39,68.41,21318.0,62.7528,62.7528,62.6704,62.6887,21318.0
2021-06-29 11:35:00,68.42,68.42,68.33,68.36,14915.0,62.6978,62.6978,62.6154,62.6429,14915.0
2021-06-29 11:40:00,68.36,68.44,68.35,68.42,51025.0,62.6429,62.7162,62.6337,62.6978,51025.0
2021-06-29 11:45:00,68.43,68.45,68.31,68.34,68430.0,62.707,62.7253,62.597,62.6245,68430.0
2021-06-29 11:50:00,68.35,68.44,68.35,68.39,26087.0,62.6337,62.7162,62.6337,62.6704,26087.0
2021-06-29 11:55:00,68.4,68.41,68.37,68.39,16228.0,62.6795,62.6887,62.652,62.6704,16228.0
2021-06-29 12:00:00,68.38,68.42,68.36,68.42,14317.0,62.6612,62.6978,62.6429,62.6978,14317.0
2021-06-29 12:05:00,68.42,68.44,68.4,68.43,13880.0,62.6978,62.7162,62.6795,62.707,13880.0
2021-06-29 12:10:00,68.44,68.46,68.41,68.45,14622.0,62.7162,62.7345,62.6887,62.7253,14622.0
2021-06-29 12:15:00,68.45,68.46,68.42,68.45,12676.0,62.7253,62.7345,62.6978,62.7253,12676.0
2021-06-29 12:20:00,68.45,68.46,68.41,68.42,15307.0,62.7253,62.7345,62.6887,62.6978,15307.0
2021-06-29 12:25:00,68.42,68.43,68.33,68.33,33964.0,62.6978,62.707,62.6154,62.6154,33964.0
2021-06-29 12:30:00,68.33,68.34,68.24,68.28,42373.0,62.6154,62.6245,62.5329,62.5696,42373.0
2021-06-29 12:35:00,68.29,68.33,68.28,68.33,19026.0,62.5787,62.6154,62.5696,62.6154,19026.0
2021-06-29 12:40:00,68.33,68.33,68.22,68.23,18804.0,62.6154,62.6154,62.5146,62.5237,18804.0
2021-06-29 12:45:00,68.22,68.31,68.21,68.28,33963.0,62.5146,62.597,62.5054,62.5696,33963.0
2021-06-29 12:50:00,68.28,68.29,68.23,68.26,18049.0,62.5696,62.5787,62.5237,62.5512,18049.0
2021-06-29 12:55:00,68.26,68.29,68.23,68.27,15614.0,62.5512,62.5787,62.5237,62.5604,15614.0
2021-06-29 13:00:00,68.27,68.29,68.23,68.28,12690.0,62.5604,62.5787,62.5237,62.5696,12690.0
2021-06-29 13:05:00,68.28,68.29,68.24,68.26,18090.0,62.5696,62.5787,62.5329,62.5512,18090.0
2021-06-29 13:10:00,68.26,68.28,68.22,68.25,11686.0,62.5512,62.5696,62.5146,62.5421,11686.0
2021-06-29 13:15:00,68.25,68.27,68.22,68.27,9723.0,62.5421,62.5604,62.5146,62.5604,9723.0
2021-06-29 13:20:00,68.26,68.27,68.24,68.26,12202.0,62.5512,62.5604,62.5329,62.5512,12202.0
2021-06-29 13:25:00,68.26,68.28,68.2,68.2,15544.0,62.5512,62.5696,62.4962,62.4962,15544.0
2021-06-29 13:30:00,68.2,68.25,68.2,68.25,20442.0,62.4962,62.5421,62.4962,62.5421,20442.0
2021-06-29 13:35:00,68.25,68.27,68.19,68.2,18057.0,62.5421,62.5604,62.4871,62.4962,18057.0
2021-06-29 13:40:00,68.2,68.22,68.19,68.22,14358.0,62.4962,62.5146,62.4871,62.5146,14358.0
2021-06-29 13:45:00,68.23,68.25,68.2,68.23,18282.0,62.5237,62.5421,62.4962,62.5237,18282.0
2021-06-29 13:50:00,68.22,68.25,68.21,68.23,18090.0,62.5146,62.5421,62.5054,62.5237,18090.0
2021-06-29 13:55:00,68.24,68.31,68.23,68.3,17322.0,62.5329,62.597,62.5237,62.5879,17322.0
2021-06-29 14:00:00,68.3,68.31,68.25,68.3,13888.0,62.5879,62.597,62.5421,62.5879,13888.0
2021-06-29 14:05:00,68.3,68.35,68.27,68.34,21528.0,62.5879,62.6337,62.5604,62.6245,21528.0
2021-06-29 14:10:00,68.34,68.36,68.31,68.31,11873.0,62.6245,62.6429,62.597,62.597,11873.0
2021-06-29 14:15:00,68.32,68.33,68.29,68.31,17006.0,62.6062,62.6154,62.5787,62.597,17006.0
2021-06-29 14:20:00,68.31,68.36,68.28,68.28,17661.0,62.597,62.6429,62.5696,62.5696,17661.0
2021-06-29 14:25:00,68.28,68.3,68.26,68.28,16252.0,62.5696,62.5879,62.5512,62.5696,16252.0
2021-06-29 14:30:00,68.27,68.28,68.2,68.22,13346.0,62.5604,62.5696,62.4962,62.5146,13346.0
2021-06-29 14:35:00,68.21,68.23,68.17,68.17,12688.0,62.5054,62.5237,62.4688,62.4688,12688.0
2021-06-29 14:40:00,68.17,68.18,68.12,68.14,13040.0,62.4688,62.4779,62.4229,62.4413,13040.0
2021-06-29 14:45:00,68.15,68.19,68.14,68.19,13580.0,62.4504,62.4871,62.4413,62.4871,13580.0
2021-06-29 14:50:00,68.19,68.19,68.15,68.17,14798.0,62.4871,62.4871,62.4504,62.4688,14798.0
2021-06-29 14:55:00,68.18,68.19,68.13,68.16,14602.0,62.4779,62.4871,62.4321,62.4596,14602.0
2021-06-29 15:00:00,68.16,68.17,68.12,68.13,15916.0,62.4596,62.4688,62.4229,62.4321,15916.0
2021-06-29 15:05:00,68.14,68.18,68.13,68.16,22821.0,62.4413,62.4779,62.4321,62.4596,22821.0
2021-06-29 15:10:00,68.17,68.28,68.17,68.27,16980.0,62.4688,62.5696,62.4688,62.5604,16980.0
2021-06-29 15:15:00,68.27,68.3,68.25,68.28,17564.0,62.5604,62.5879,62.5421,62.5696,17564.0
2021-06-29 15:20:00,68.28,68.31,68.27,68.3,12896.0,62.5696,62.597,62.5604,62.5879,12896.0
2021-06-29 15:25:00,68.3,68.37,68.29,68.34,37226.0,62.5879,62.652,62.5787,62.6245,37226.0
2021-06-29 15:30:00,68.34,68.43,68.28,68.39,53947.0,62.6245,62.707,62.5696,62.6704,53947.0
2021-06-29 15:35:00,68.38,68.39,68.35,68.38,53994.0,62.6612,62.6704,62.6337,62.6612,53994.0
2021-06-29 15:40:00,68.37,68.4,68.36,68.37,76550.0,62.652,62.6795,62.6429,62.652,76550.0
2021-06-29 15:45:00,68.37,68.4,68.36,68.4,75720.0,62.652,62.6795,62.6429,62.6795,75720.0
2021-06-29 15:50:00,68.4,68.5,68.38,68.5,117878.0,62.6795,62.7712,62.6612,62.7712,117878.0
2021-06-29 15:55:00,68.5,68.51,68.34,68.38,431975.0,62.7712,62.7803,62.6245,62.6612,431975.0
2021-06-30 09:30:00,68.19,68.37,68.13,68.28,53374.0,62.4871,62.652,62.4321,62.5696,53374.0
2021-06-30 09:35:00,68.28,68.57,68.28,68.56,28161.0,62.5696,62.8353,62.5696,62.8261,28161.0
2021-06-30 09:40:00,68.57,68.64,68.44,68.44,20414.0,62.8353,62.8994,62.7162,62.7162,20414.0
2021-06-30 09:45:00,68.44,68.47,68.22,68.31,15671.0,62.7162,62.7437,62.5146,62.597,15671.0
2021-06-30 09:50:00,68.3,68.46,68.28,68.28,13516.0,62.5879,62.7345,62.5696,62.5696,13516.0
2021-06-30 09:55:00,68.27,68.32,68.21,68.28,16555.0,62.5604,62.6062,62.5054,62.5696,16555.0
2021-06-30 10:00:00,68.3,68.36,68.23,68.25,14376.0,62.5879,62.6429,62.5237,62.5421,14376.0
2021-06-30 10:05:00,68.26,68.33,68.22,68.28,23584.0,62.5512,62.6154,62.5146,62.5696,23584.0
2021-06-30 10:10:00,68.28,68.41,68.25,68.28,19216.0,62.5696,62.6887,62.5421,62.5696,19216.0
2021-06-30 10:15:00,68.27,68.33,68.25,68.32,10372.0,62.5604,62.6154,62.5421,62.6062,10372.0
2021-06-30 10:20:00,68.31,68.38,68.24,68.26,17151.0,62.597,62.6612,62.5329,62.5512,17151.0
2021-06-30 10:25:00,68.27,68.31,68.22,68.23,10648.0,62.5604,62.597,62.5146,62.5237,10648.0
2021-06-30 10:30:00,68.23,68.31,68.19,68.29,13396.0,62.5237,62.597,62.4871,62.5787,13396.0
2021-06-30 10:35:00,68.28,68.31,68.24,68.28,12228.0,62.5696,62.597,62.5329,62.5696,12228.0
2021-06-30 10:40:00,68.27,68.29,68.22,68.23,13042.0,62.5604,62.5787,62.5146,62.5237,13042.0
2021-06-30 10:45:00,68.22,68.35,68.22,68.34,21322.0,62.5146,62.6337,62.5146,62.6245,21322.0
2021-06-30 10:50:00,68.33,68.33,68.14,68.17,12739.0,62.6154,62.6154,62.4413,62.4688,12739.0
2021-06-30 10:55:00,68.13,68.21,68.11,68.18,16774.0,62.4321,62.5054,62.4138,62.4779,16774.0
2021-06-30 11:00:00,68.19,68.25,68.15,68.22,24115.0,62.4871,62.5421,62.4504,62.5146,24115.0
2021-06-30 11:05:00,68.2,68.22,68.17,68.21,8797.0,62.4962,62.5146,62.4688,62.5054,8797.0
2021-06-30 11:10:00,68.24,68.24,68.18,68.24,15885.0,62.5329,62.5329,62.4779,62.5329,15885.0
2021-06-30 11:15:00,68.23,68.25,68.17,68.21,19911.0,62.5237,62.5421,62.4688,62.5054,19911.0
2021-06-30 11:20:00,68.23,68.32,68.22,68.29,18071.0,62.5237,62.6062,62.5146,62.5787,18071.0
2021-06-30 11:25:00,68.29,68.31,68.23,68.25,15728.0,62.5787,62.597,62.5237,62.5421,15728.0
2021-06-30 11:30:00,68.24,68.27,68.14,68.15,16434.0,62.5329,62.5604,62.4413,62.4504,16434.0
2021-06-30 11:35:00,68.15,68.21,68.14,68.16,18551.0,62.4504,62.5054,62.4413,62.4596,18551.0
2021-06-30 11:40:00,68.16,68.18,68.12,68.15,9470.0,62.4596,62.4779,62.4229,62.4504,9470.0
2021-06-30 11:45:00,68.16,68.17,68.11,68.12,13135.0,62.4596,62.4688,62.4138,62.4229,13135.0
2021-06-30 11:50:00,68.13,68.13,68.08,68.11,13637.0,62.4321,62.4321,62.3863,62.4138,13637.0
2021-06-30 11:55:00,68.11,68.15,68.11,68.12,10591.0,62.4138,62.4504,62.4138,62.4229,10591.0
2021-06-30 12:00:00,68.11,68.19,68.11,68.18,12241.0,62.4138,62.4871,62.4138,62.4779,12241.0
2021-06-30 12:05:00,68.18,68.18,68.15,68.16,10803.0,62.4779,62.4779,62.4504,62.4596,10803.0
2021-06-30 12:10:00,68.16,68.2,68.14,68.14,5781.0,62.4596,62.4962,62.4413,62.4413,5781.0
2021-06-30 12:15:00,68.14,68.18,68.11,68.18,9847.0,62.4413,62.4779,62.4138,62.4779,9847.0
2021-06-30 12:20:00,68.18,68.25,68.16,68.25,9758.0,62.4779,62.5421,62.4596,62.5421,9758.0
2021-06-30 12:25:00,68.25,68.33,68.24,68.31,21613.0,62.5421,62.6154,62.5329,62.597,21613.0
2021-06-30 12:30:00,68.31,68.33,68.3,68.33,10953.0,62.597,62.6154,62.5879,62.6154,10953.0
2021-06-30 12:35:00,68.33,68.35,68.31,68.33,13506.0,62.6154,62.6337,62.597,62.6154,13506.0
2021-06-30 12:40:00,68.33,68.35,68.31,68.34,9565.0,62.6154,62.6337,62.597,62.6245,9565.0
2021-06-30 12:45:00,68.34,68.34,68.29,68.31,9904.0,62.6245,62.6245,62.5787,62.597,9904.0
2021-06-30 12:50:00,68.3,68.34,68.27,68.34,10958.0,62.5879,62.6245,62.5604,62.6245,10958.0
2021-06-30 12:55:00,68.34,68.34,68.3,68.32,14242.0,62.6245,62.6245,62.5879,62.6062,14242.0
2021-06-30 13:00:00,68.32,68.32,68.26,68.28,13551.0,62.6062,62.6062,62.5512,62.5696,13551.0
2021-06-30 13:05:00,68.27,68.27,68.15,68.17,50757.0,62.5604,62.5604,62.4504,62.4688,50757.0
2021-06-30 13:10:00,68.16,68.19,68.09,68.1,10362.0,62.4596,62.4871,62.3954,62.4046,10362.0
2021-06-30 13:15:00,68.1,68.12,68.08,68.1,6168.0,62.4046,62.4229,62.3863,62.4046,6168.0
2021-06-30 13:20:00,68.09,68.14,68.09,68.14,7573.0,62.3954,62.4413,62.3954,62.4413,7573.0
2021-06-30 13:25:00,68.15,68.18,68.13,68.18,7014.0,62.4504,62.4779,62.4321,62.4779,7014.0
2021-06-30 13:30:00,68.17,68.2,68.12,68.13,12586.0,62.4688,62.4962,62.4229,62.4321,12586.0
2021-06-30 13:35:00,68.13,68.15,68.11,68.15,11350.0,62.4321,62.4504,62.4138,62.4504,11350.0
2021-06-30 13:40:00,68.14,68.14,68.06,68.08,14555.0,62.4413,62.4413,62.368,62.3863,14555.0
2021-06-30 13:45:00,68.07,68.17,68.07,68.16,152248.0,62.3771,62.4688,62.3771,62.4596,152248.0
2021-06-30 13:50:00,68.16,68.18,68.11,68.18,16149.0,62.4596,62.4779,62.4138,62.4779,16149.0
2021-06-30 13:55:00,68.17,68.18,68.13,68.17,10381.0,62.4688,62.4779,62.4321,62.4688,10381.0
2021-06-30 14:00:00,68.17,68.24,68.16,68.24,11844.0,62.4688,62.5329,62.4596,62.5329,11844.0
2021-06-30 14:05:00,68.25,68.31,68.24,68.31,11094.0,62.5421,62.597,62.5329,62.597,11094.0
2021-06-30 14:10:00,68.31,68.36,68.27,68.36,8970.0,62.597,62.6429,62.5604,62.6429,8970.0
2021-06-30 14:15:00,68.36,68.41,68.34,68.39,11073.0,62.6429,62.6887,62.6245,62.6704,11073.0
2021-06-30 14:20:00,68.39,68.45,68.39,68.42,10486.0,62.6704,62.7253,62.6704,62.6978,10486.0
2021-06-30 14:25:00,68.43,68.49,68.43,68.46,9307.0,62.707,62.762,62.707,62.7345,9307.0
2021-06-30 14:30:00,68.46,68.46,68.43,68.44,13425.0,62.7345,62.7345,62.707,62.7162,13425.0
2021-06-30 14:35:00,68.43,68.51,68.43,68.5,14969.0,62.707,62.7803,62.707,62.7712,14969.0
2021-06-30 14:40:00,68.5,68.51,68.48,68.5,8578.0,62.7712,62.7803,62.7528,62.7712,8578.0
2021-06-30 14:45:00,68.5,68.58,68.48,68.57,33273.0,62.7712,62.8445,62.7528,62.8353,33273.0
2021-06-30 14:50:00,68.56,68.62,68.54,68.6,48526.0,62.8261,62.8811,62.8078,62.8628,48526.0
2021-06-30 14:55:00,68.61,68.64,68.6,68.64,15332.0,62.872,62.8994,62.8628,62.8994,15332.0
2021-06-30 15:00:00,68.63,68.64,68.6,68.64,15429.0,62.8903,62.8994,62.8628,62.8994,15429.0
2021-06-30 15:05:00,68.64,68.65,68.6,68.63,20177.0,62.8994,62.9086,62.8628,62.8903,20177.0
2021-06-30 15:10:00,68.64,68.68,68.59,68.61,23093.0,62.8994,62.9361,62.8536,62.872,23093.0
2021-06-30 15:15:00,68.62,68.63,68.6,68.61,17963.0,62.8811,62.8903,62.8628,62.872,17963.0
2021-06-30 15:20:00,68.62,68.68,68.62,68.67,41942.0,62.8811,62.9361,62.8811,62.9269,41942.0
2021-06-30 15:25:00,68.66,68.69,68.63,68.66,38235.0,62.9178,62.9453,62.8903,62.9178,38235.0
2021-06-30 15:30:00,68.66,68.67,68.6,68.65,49820.0,62.9178,62.9269,62.8628,62.9086,49820.0
2021-06-30 15:35:00,68.65,68.73,68.65,68.7,36357.0,62.9086,62.9819,62.9086,62.9544,36357.0
2021-06-30 15:40:00,68.7,68.7,68.64,68.7,55343.0,62.9544,62.9544,62.8994,62.9544,55343.0
2021-06-30 15:45:00,68.7,68.88,68.69,68.81,145478.0,62.9544,63.1194,62.9453,63.0552,145478.0
2021-06-30 15:50:00,68.82,68.93,68.76,68.86,197780.0,63.0644,63.1652,63.0094,63.101,197780.0
2021-06-30 15:55:00,68.86,68.95,68.63,68.63,674134.0,63.101,63.1835,62.8903,62.8903,674134.0
2021-07-01 09:30:00,69.02,69.21,68.87,68.87,50333.0,63.2477,63.4218,63.1102,63.1102,50333.0
2021-07-01 09:35:00,68.81,68.84,68.68,68.7,32053.0,63.0552,63.0827,62.9361,62.9544,32053.0
2021-07-01 09:40:00,68.64,68.77,68.62,68.67,16731.0,62.8994,63.0186,62.8811,62.9269,16731.0
2021-07-01 09:45:00,68.67,68.74,68.61,68.65,31448.0,62.9269,62.9911,62.872,62.9086,31448.0
2021-07-01 09:50:00,68.63,68.67,68.48,68.67,24510.0,62.8903,62.9269,62.7528,62.9269,24510.0
2021-07-01 09:55:00,68.67,68.7,68.56,68.56,12550.0,62.9269,62.9544,62.8261,62.8261,12550.0
2021-07-01 10:00:00,68.56,68.57,68.44,68.54,27446.0,62.8261,62.8353,62.7162,62.8078,27446.0
2021-07-01 10:05:00,68.53,68.74,68.52,68.67,24826.0,62.7986,62.9911,62.7895,62.9269,24826.0
2021-07-01 10:10:00,68.67,68.68,68.58,68.66,31652.0,62.9269,62.9361,62.8445,62.9178,31652.0
2021-07-01 10:15:00,68.69,68.75,68.61,68.66,39592.0,62.9453,63.0002,62.872,62.9178,39592.0
2021-07-01 10:20:00,68.65,68.67,68.52,68.53,25646.0,62.9086,62.9269,62.7895,62.7986,25646.0
2021-07-01 10:25:00,68.53,68.59,68.47,68.5,8862.0,62.7986,62.8536,62.7437,62.7712,8862.0
2021-07-01 10:30:00,68.5,68.66,68.5,68.55,120423.0,62.7712,62.9178,62.7712,62.817,120423.0
2021-07-01 10:35:00,68.55,68.58,68.48,68.54,11937.0,62.817,62.8445,62.7528,62.8078,11937.0
2021-07-01 10:40:00,68.51,68.7,68.49,68.68,23913.0,62.7803,62.9544,62.762,62.9361,23913.0
2021-07-01 10:45:00,68.68,68.72,68.67,68.72,7669.0,62.9361,62.9728,62.9269,62.9728,7669.0
2021-07-01 10:50:00,68.73,68.76,68.7,68.74,11852.0,62.9819,63.0094,62.9544,62.9911,11852.0
2021-07-01 10:55:00,68.75,68.79,68.7,68.7,7219.0,63.0002,63.0369,62.9544,62.9544,7219.0
2021-07-01 11:00:00,68.69,68.76,68.67,68.76,11874.0,62.9453,63.0094,62.9269,63.0094,11874.0
2021-07-01 11:05:00,68.77,68.85,68.77,68.85,92287.0,63.0186,63.0919,63.0186,63.0919,92287.0
2021-07-01 11:10:00,68.85,68.89,68.78,68.78,22931.0,63.0919,63.1285,63.0277,63.0277,22931.0
2021-07-01 11:15:00,68.8,68.8,68.69,68.7,10683.0,63.0461,63.0461,62.9453,62.9544,10683.0
2021-07-01 11:20:00,68.67,68.73,68.66,68.72,4255.0,62.9269,62.9819,62.9178,62.9728,4255.0
2021-07-01 11:25:00,68.71,68.79,68.71,68.78,8378.0,62.9636,63.0369,62.9636,63.0277,8378.0
2021-07-01 11:30:00,68.77,68.81,68.67,68.7,19143.0,63.0186,63.0552,62.9269,62.9544,19143.0
2021-07-01 11:35:00,68.7,68.79,68.7,68.75,12670.0,62.9544,63.0369,62.9544,63.0002,12670.0
2021-07-01 11:40:00,68.76,68.76,68.7,68.73,5245.0,63.0094,63.0094,62.9544,62.9819,5245.0
2021-07-01 11:45:00,68.73,68.75,68.68,68.72,6347.0,62.9819,63.0002,62.9361,62.9728,6347.0
2021-07-01 11:50:00,68.73,68.75,68.72,68.74,12535.0,62.9819,63.0002,62.9728,62.9911,12535.0
2021-07-01 11:55:00,68.74,68.74,68.65,68.65,6726.0,62.9911,62.9911,62.9086,62.9086,6726.0
2021-07-01 12:00:00,68.66,68.69,68.63,68.68,23177.0,62.9178,62.9453,62.8903,62.9361,23177.0
2021-07-01 12:05:00,68.68,68.74,68.64,68.74,6122.0,62.9361,62.9911,62.8994,62.9911,6122.0
2021-07-01 12:10:00,68.74,68.76,68.69,68.69,9312.0,62.9911,63.0094,62.9453,62.9453,9312.0
2021-07-01 12:15:00,68.69,68.75,68.68,68.75,8410.0,62.9453,63.0002,62.9361,63.0002,8410.0
2021-07-01 12:20:00,68.75,68.77,68.72,68.74,13368.0,63.0002,63.0186,62.9728,62.9911,13368.0
2021-07-01 12:25:00,68.74,68.76,68.73,68.76,6432.0,62.9911,63.0094,62.9819,63.0094,6432.0
2021-07-01 12:30:00,68.76,68.83,68.74,68.83,9782.0,63.0094,63.0736,62.9911,63.0736,9782.0
2021-07-01 12:35:00,68.84,68.88,68.83,68.88,7506.0,63.0827,63.1194,63.0736,63.1194,7506.0
2021-07-01 12:40:00,68.88,68.89,68.85,68.87,11231.0,63.1194,63.1285,63.0919,63.1102,11231.0
2021-07-01 12:45:00,68.86,68.87,68.84,68.86,7079.0,63.101,63.1102,63.0827,63.101,7079.0
2021-07-01 12:50:00,68.86,68.93,68.85,68.88,15134.0,63.101,63.1652,63.0919,63.1194,15134.0
2021-07-01 12:55:00,68.89,68.94,68.87,68.94,9256.0,63.1285,63.1744,63.1102,63.1744,9256.0
2021-07-01 13:00:00,68.94,68.94,68.9,68.92,5607.0,63.1744,63.1744,63.1377,63.156,5607.0
2021-07-01 13:05:00,68.93,68.97,68.93,68.96,12954.0,63.1652,63.2018,63.1652,63.1927,12954.0
2021-07-01 13:10:00,68.95,69.02,68.95,68.98,12432.0,63.1835,63.2477,63.1835,63.211,12432.0
2021-07-01 13:15:00,68.99,69.05,68.96,69.02,16308.0,63.2202,63.2752,63.1927,63.2477,16308.0
2021-07-01 13:20:00,69.01,69.01,68.96,68.97,17335.0,63.2385,63.2385,63.1927,63.2018,17335.0
2021-07-01 13:25:00,68.98,68.99,68.93,68.95,10086.0,63.211,63.2202,63.1652,63.1835,10086.0
2021-07-01 13:30:00,68.95,68.96,68.91,68.95,7962.0,63.1835,63.1927,63.1469,63.1835,7962.0
2021-07-01 13:35:00,68.95,69.0,68.93,68.98,22519.0,63.1835,63.2293,63.1652,63.211,22519.0
2021-07-01 13:40:00,68.97,68.97,68.92,68.93,10696.0,63.2018,63.2018,63.156,63.1652,10696.0
2021-07-01 13:45:00,68.93,68.97,68.93,68.95,8023.0,63.1652,63.2018,63.1652,63.1835,8023.0
2021-07-01 13:50:00,68.96,69.0,68.95,68.97,7729.0,63.1927,63.2293,63.1835,63.2018,7729.0
2021-07-01 13:55:00,68.97,68.97,68.88,68.89,6496.0,63.2018,63.2018,63.1194,63.1285,6496.0
2021-07-01 14:00:00,68.89,68.9,68.87,68.89,8335.0,63.1285,63.1377,63.1102,63.1285,8335.0
2021-07-01 14:05:00,68.88,68.89,68.79,68.79,47754.0,63.1194,63.1285,63.0369,63.0369,47754.0
2021-07-01 14:10:00,68.78,68.82,68.75,68.81,24991.0,63.0277,63.0644,63.0002,63.0552,24991.0
2021-07-01 14:15:00,68.79,68.8,68.71,68.72,48423.0,63.0369,63.0461,62.9636,62.9728,48423.0
2021-07-01 14:20:00,68.71,68.8,68.68,68.8,76664.0,62.9636,63.0461,62.9361,63.0461,76664.0
2021-07-01 14:25:00,68.79,68.86,68.79,68.85,11044.0,63.0369,63.101,63.0369,63.0919,11044.0
2021-07-01 14:30:00,68.84,68.85,68.81,68.85,5720.0,63.0827,63.0919,63.0552,63.0919,5720.0
2021-07-01 14:35:00,68.86,68.86,68.8,68.82,8339.0,63.101,63.101,63.0461,63.0644,8339.0
2021-07-01 14:40:00,68.82,68.86,68.81,68.84,14869.0,63.0644,63.101,63.0552,63.0827,14869.0
2021-07-01 14:45:00,68.84,68.86,68.83,68.86,12581.0,63.0827,63.101,63.0736,63.101,12581.0
2021-07-01 14:50:00,68.85,68.9,68.85,68.88,6685.0,63.0919,63.1377,63.0919,63.1194,6685.0
2021-07-01 14:55:00,68.87,68.89,68.86,68.88,10346.0,63.1102,63.1285,63.101,63.1194,10346.0
2021-07-01 15:00:00,68.89,68.93,68.87,68.92,11990.0,63.1285,63.1652,63.1102,63.156,11990.0
2021-07-01 15:05:00,68.92,68.92,68.86,68.91,11817.0,63.156,63.156,63.101,63.1469,11817.0
2021-07-01 15:10:00,68.91,68.98,68.91,68.96,7692.0,63.1469,63.211,63.1469,63.1927,7692.0
2021-07-01 15:15:00,68.97,68.99,68.96,68.98,7660.0,63.2018,63.2202,63.1927,63.211,7660.0
2021-07-01 15:20:00,68.98,68.99,68.94,68.98,10516.0,63.211,63.2202,63.1744,63.211,10516.0
2021-07-01 15:25:00,68.98,69.0,68.97,68.98,9124.0,63.211,63.2293,63.2018,63.211,9124.0
2021-07-01 15:30:00,68.99,69.04,68.99,69.01,24920.0,63.2202,63.266,63.2202,63.2385,24920.0
2021-07-01 15:35:00,69.01,69.04,68.99,69.02,23304.0,63.2385,63.266,63.2202,63.2477,23304.0
2021-07-01 15:40:00,69.03,69.04,68.96,68.98,27640.0,63.2568,63.266,63.1927,63.211,27640.0
2021-07-01 15:45:00,68.98,69.03,68.98,69.0,83596.0,63.211,63.2568,63.211,63.2293,83596.0
2021-07-01 15:50:00,69.0,69.07,68.92,68.92,96269.0,63.2293,63.2935,63.156,63.156,96269.0
2021-07-01 15:55:00,68.92,69.01,68.9,69.01,218520.0,63.156,63.2385,63.1377,63.2385,218520.0
2021-07-02 09:30:00,68.94,69.14,68.8,68.81,44831.0,63.1744,63.3576,63.0461,63.0552,44831.0
2021-07-02 09:35:00,68.81,68.87,68.75,68.79,10324.0,63.0552,63.1102,63.0002,63.0369,10324.0
2021-07-02 09:40:00,68.83,68.92,68.82,68.87,10769.0,63.0736,63.156,63.0644,63.1102,10769.0
2021-07-02 09:45:00,68.88,68.99,68.88,68.94,17392.0,63.1194,63.2202,63.1194,63.1744,17392.0
2021-07-02 09:50:00,68.93,68.96,68.84,68.86,20019.0,63.1652,63.1927,63.0827,63.101,20019.0
2021-07-02 09:55:00,68.85,68.89,68.8,68.85,9201.0,63.0919,63.1285,63.0461,63.0919,9201.0
2021-07-02 10:00:00,68.85,69.0,68.8,68.97,13639.0,63.0919,63.2293,63.0461,63.2018,13639.0
2021-07-02 10:05:00,68.97,68.98,68.87,68.89,12105.0,63.2018,63.211,63.1102,63.1285,12105.0
2021-07-02 10:10:00,68.89,68.9,68.8,68.81,6683.0,63.1285,63.1377,63.0461,63.0552,6683.0
2021-07-02 10:15:00,68.81,68.93,68.81,68.84,13676.0,63.0552,63.1652,63.0552,63.0827,13676.0
2021-07-02 10:20:00,68.84,68.95,68.83,68.92,7691.0,63.0827,63.1835,63.0736,63.156,7691.0
2021-07-02 10:25:00,68.93,69.02,68.92,69.01,14042.0,63.1652,63.2477,63.156,63.2385,14042.0
2021-07-02 10:30:00,69.01,69.11,69.0,69.1,17130.0,63.2385,63.3301,63.2293,63.321,17130.0
2021-07-02 10:35:00,69.11,69.13,69.08,69.12,10265.0,63.3301,63.3485,63.3026,63.3393,10265.0
2021-07-02 10:40:00,69.13,69.16,69.05,69.05,11940.0,63.3485,63.376,63.2752,63.2752,11940.0
2021-07-02 10:45:00,69.03,69.13,69.03,69.1,8292.0,63.2568,63.3485,63.2568,63.321,8292.0
2021-07-02 10:50:00,69.08,69.13,69.07,69.09,5954.0,63.3026,63.3485,63.2935,63.3118,5954.0
2021-07-02 10:55:00,69.09,69.12,69.04,69.12,14398.0,63.3118,63.3393,63.266,63.3393,14398.0
2021-07-02 11:00:00,69.12,69.12,69.01,69.02,9093.0,63.3393,63.3393,63.2385,63.2477,9093.0
2021-07-02 11:05:00,69.02,69.06,69.01,69.06,9684.0,63.2477,63.2843,63.2385,63.2843,9684.0
2021-07-02 11:10:00,69.06,69.1,69.04,69.09,10182.0,63.2843,63.321,63.266,63.3118,10182.0
2021-07-02 11:15:00,69.1,69.1,69.02,69.04,12652.0,63.321,63.321,63.2477,63.266,12652.0
2021-07-02 11:20:00,69.03,69.14,69.03,69.12,11813.0,63.2568,63.3576,63.2568,63.3393,11813.0
2021-07-02 11:25:00,69.13,69.15,69.08,69.14,18625.0,63.3485,63.3668,63.3026,63.3576,18625.0
2021-07-02 11:30:00,69.15,69.16,69.09,69.09,11644.0,63.3668,63.376,63.3118,63.3118,11644.0
2021-07-02 11:35:00,69.09,69.11,69.01,69.02,9120.0,63.3118,63.3301,63.2385,63.2477,9120.0
2021-07-02 11:40:00,69.01,69.03,68.96,68.97,11775.0,63.2385,63.2568,63.1927,63.2018,11775.0
2021-07-02 11:45:00,68.97,69.05,68.96,69.05,13948.0,63.2018,63.2752,63.1927,63.2752,13948.0
2021-07-02 11:50:00,69.04,69.04,68.97,68.97,10078.0,63.266,63.266,63.2018,63.2018,10078.0
2021-07-02 11:55:00,68.96,69.05,68.95,69.04,13088.0,63.1927,63.2752,63.1835,63.266,13088.0
2021-07-02 12:00:00,69.05,69.09,69.03,69.04,10416.0,63.2752,63.3118,63.2568,63.266,10416.0
2021-07-02 12:05:00,69.04,69.05,69.03,69.03,6527.0,63.266,63.2752,63.2568,63.2568,6527.0
2021-07-02 12:10:00,69.04,69.05,68.93,68.95,11529.0,63.266,63.2752,63.1652,63.1835,11529.0
2021-07-02 12:15:00,68.94,68.98,68.92,68.97,10109.0,63.1744,63.211,63.156,63.2018,10109.0
2021-07-02 12:20:00,68.97,68.97,68.88,68.89,13453.0,63.2018,63.2018,63.1194,63.1285,13453.0
2021-07-02 12:25:00,68.89,68.93,68.87,68.93,7568.0,63.1285,63.1652,63.1102,63.1652,7568.0
2021-07-02 12:30:00,68.92,68.98,68.9,68.98,9271.0,63.156,63.211,63.1377,63.211,9271.0
2021-07-02 12:35:00,68.98,69.01,68.98,69.0,9541.0,63.211,63.2385,63.211,63.2293,9541.0
2021-07-02 12:40:00,69.0,69.08,68.99,69.08,7687.0,63.2293,63.3026,63.2202,63.3026,7687.0
2021-07-02 12:45:00,69.08,69.1,69.04,69.08,11504.0,63.3026,63.321,63.266,63.3026,11504.0
2021-07-02 12:50:00,69.09,69.15,69.09,69.13,7238.0,63.3118,63.3668,63.3118,63.3485,7238.0
2021-07-02 12:55:00,69.13,69.17,69.12,69.14,11618.0,63.3485,63.3851,63.3393,63.3576,11618.0
2021-07-02 13:00:00,69.14,69.19,69.12,69.18,8207.0,63.3576,63.4034,63.3393,63.3943,8207.0
2021-07-02 13:05:00,69.19,69.19,69.13,69.14,12371.0,63.4034,63.4034,63.3485,63.3576,12371.0
2021-07-02 13:10:00,69.13,69.13,69.07,69.08,77956.0,63.3485,63.3485,63.2935,63.3026,77956.0
2021-07-02 13:15:00,69.08,69.16,69.08,69.15,13738.0,63.3026,63.376,63.3026,63.3668,13738.0
2021-07-02 13:20:00,69.15,69.19,69.12,69.14,9366.0,63.3668,63.4034,63.3393,63.3576,9366.0
2021-07-02 13:25:00,69.14,69.18,69.12,69.18,9251.0,63.3576,63.3943,63.3393,63.3943,9251.0
2021-07-02 13:30:00,69.19,69.21,69.14,69.14,17587.0,63.4034,63.4218,63.3576,63.3576,17587.0
2021-07-02 13:35:00,69.14,69.22,69.14,69.15,19465.0,63.3576,63.4309,63.3576,63.3668,19465.0
2021-07-02 13:40:00,69.15,69.19,69.15,69.17,10737.0,63.3668,63.4034,63.3668,63.3851,10737.0
2021-07-02 13:45:00,69.17,69.18,69.15,69.16,16201.0,63.3851,63.3943,63.3668,63.376,16201.0
2021-07-02 13:50:00,69.16,69.18,69.09,69.09,10822.0,63.376,63.3943,63.3118,63.3118,10822.0
2021-07-02 13:55:00,69.09,69.12,69.09,69.12,6036.0,63.3118,63.3393,63.3118,63.3393,6036.0
2021-07-02 14:00:00,69.12,69.15,69.11,69.15,11549.0,63.3393,63.3668,63.3301,63.3668,11549.0
2021-07-02 14:05:00,69.16,69.18,69.15,69.16,15134.0,63.376,63.3943,63.3668,63.376,15134.0
2021-07-02 14:10:00,69.15,69.19,69.15,69.17,14368.0,63.3668,63.4034,63.3668,63.3851,14368.0
2021-07-02 14:15:00,69.17,69.18,69.14,69.15,7077.0,63.3851,63.3943,63.3576,63.3668,7077.0
2021-07-02 14:20:00,69.15,69.18,69.14,69.17,10096.0,63.3668,63.3943,63.3576,63.3851,10096.0
2021-07-02 14:25:00,69.17,69.17,69.13,69.17,11522.0,63.3851,63.3851,63.3485,63.3851,11522.0
2021-07-02 14:30:00,69.17,69.17,69.12,69.14,12958.0,63.3851,63.3851,63.3393,63.3576,12958.0
2021-07-02 14:35:00,69.14,69.16,69.13,69.13,11892.0,63.3576,63.376,63.3485,63.3485,11892.0
2021-07-02 14:40:00,69.14,69.15,69.1,69.12,8928.0,63.3576,63.3668,63.321,63.3393,8928.0
2021-07-02 14:45:00,69.11,69.11,69.09,69.09,10437.0,63.3301,63.3301,63.3118,63.3118,10437.0
2021-07-02 14:50:00,69.1,69.12,69.07,69.08,11106.0,63.321,63.3393,63.2935,63.3026,11106.0
2021-07-02 14:55:00,69.08,69.09,69.06,69.06,11372.0,63.3026,63.3118,63.2843,63.2843,11372.0
2021-07-02 15:00:00,69.07,69.16,69.06,69.15,13152.0,63.2935,63.376,63.2843,63.3668,13152.0
2021-07-02 15:05:00,69.15,69.16,69.11,69.13,13132.0,63.3668,63.376,63.3301,63.3485,13132.0
2021-07-02 15:10:00,69.13,69.15,69.09,69.1,18638.0,63.3485,63.3668,63.3118,63.321,18638.0
2021-07-02 15:15:00,69.09,69.14,69.09,69.14,22048.0,63.3118,63.3576,63.3118,63.3576,22048.0
2021-07-02 15:20:00,69.14,69.14,69.08,69.08,27905.0,63.3576,63.3576,63.3026,63.3026,27905.0
2021-07-02 15:25:00,69.08,69.11,69.05,69.11,14650.0,63.3026,63.3301,63.2752,63.3301,14650.0
2021-07-02 15:30:00,69.1,69.11,69.05,69.11,35260.0,63.321,63.3301,63.2752,63.3301,35260.0
2021-07-02 15:35:00,69.1,69.14,69.08,69.12,23118.0,63.321,63.3576,63.3026,63.3393,23118.0
2021-07-02 15:40:00,69.12,69.14,69.04,69.09,33848.0,63.3393,63.3576,63.266,63.3118,33848.0
2021-07-02 15:45:00,69.09,69.14,69.07,69.12,25834.0,63.3118,63.3576,63.2935,63.3393,25834.0
2021-07-02 15:50:00,69.12,69.2,69.11,69.17,70080.0,63.3393,63.4126,63.3301,63.3851,70080.0
2021-07-02 15:55:00,69.16,69.18,69.1,69.18,153769.0,63.376,63.3943,63.321,63.3943,153769.0
2021-07-06 09:30:00,69.3,69.35,68.82,68.83,82918.0,63.5042,63.5501,63.0644,63.0736,82918.0
2021-07-06 09:35:00,68.84,68.9,68.73,68.81,31291.0,63.0827,63.1377,62.9819,63.0552,31291.0
2021-07-06 09:40:00,68.79,68.79,68.56,68.58,46820.0,63.0369,63.0369,62.8261,62.8445,46820.0
2021-07-06 09:45:00,68.56,68.78,68.56,68.73,45734.0,62.8261,63.0277,62.8261,62.9819,45734.0
2021-07-06 09:50:00,68.73,68.74,68.58,68.6,25300.0,62.9819,62.9911,62.8445,62.8628,25300.0
2021-07-06 09:55:00,68.59,68.61,68.5,68.54,17427.0,62.8536,62.872,62.7712,62.8078,17427.0
2021-07-06 10:00:00,68.53,68.53,68.33,68.36,23263.0,62.7986,62.7986,62.6154,62.6429,23263.0
2021-07-06 10:05:00,68.38,68.38,68.12,68.13,28950.0,62.6612,62.6612,62.4229,62.4321,28950.0
2021-07-06 10:10:00,68.11,68.11,67.95,67.95,32928.0,62.4138,62.4138,62.2672,62.2672,32928.0
2021-07-06 10:15:00,67.95,67.98,67.86,67.93,20686.0,62.2672,62.2946,62.1847,62.2488,20686.0
2021-07-06 10:20:00,67.92,67.93,67.78,67.87,10726.0,62.2397,62.2488,62.1114,62.1938,10726.0
2021-07-06 10:25:00,67.87,68.0,67.85,67.94,16291.0,62.1938,62.313,62.1755,62.258,16291.0
2021-07-06 10:30:00,67.92,67.97,67.87,67.92,40268.0,62.2397,62.2855,62.1938,62.2397,40268.0
2021-07-06 10:35:00,67.93,68.03,67.89,67.99,47567.0,62.2488,62.3405,62.2122,62.3038,47567.0
2021-07-06 10:40:00,67.98,67.99,67.86,67.91,18609.0,62.2946,62.3038,62.1847,62.2305,18609.0
2021-07-06 10:45:00,67.9,67.92,67.84,67.88,22241.0,62.2213,62.2397,62.1664,62.203,22241.0
2021-07-06 10:50:00,67.87,67.9,67.81,67.84,21849.0,62.1938,62.2213,62.1389,62.1664,21849.0
2021-07-06 10:55:00,67.83,67.83,67.76,67.78,24975.0,62.1572,62.1572,62.093,62.1114,24975.0
2021-07-06 11:00:00,67.76,67.81,67.68,67.68,28007.0,62.093,62.1389,62.0197,62.0197,28007.0
2021-07-06 11:05:00,67.68,67.72,67.65,67.7,12170.0,62.0197,62.0564,61.9922,62.0381,12170.0
2021-07-06 11:10:00,67.69,67.77,67.66,67.77,15212.0,62.0289,62.1022,62.0014,62.1022,15212.0
2021-07-06 11:15:00,67.77,67.8,67.71,67.73,21518.0,62.1022,62.1297,62.0472,62.0656,21518.0
2021-07-06 11:20:00,67.72,67.76,67.57,67.58,17415.0,62.0564,62.093,61.9189,61.9281,17415.0
2021-07-06 11:25:00,67.58,67.77,67.57,67.73,31991.0,61.9281,62.1022,61.9189,62.0656,31991.0
2021-07-06 11:30:00,67.73,67.85,67.72,67.79,21210.0,62.0656,62.1755,62.0564,62.1205,21210.0
2021-07-06 11:35:00,67.79,67.91,67.78,67.89,21750.0,62.1205,62.2305,62.1114,62.2122,21750.0
2021-07-06 11:40:00,67.9,67.96,67.88,67.95,14799.0,62.2213,62.2763,62.203,62.2672,14799.0
2021-07-06 11:45:00,67.95,68.03,67.92,68.02,21421.0,62.2672,62.3405,62.2397,62.3313,21421.0
2021-07-06 11:50:00,68.02,68.02,67.93,67.95,16030.0,62.3313,62.3313,62.2488,62.2672,16030.0
2021-07-06 11:55:00,67.96,68.04,67.96,68.03,17750.0,62.2763,62.3496,62.2763,62.3405,17750.0
2021-07-06 12:00:00,68.04,68.04,67.95,68.0,26111.0,62.3496,62.3496,62.2672,62.313,26111.0
2021-07-06 12:05:00,67.99,68.06,67.99,68.05,11318.0,62.3038,62.368,62.3038,62.3588,11318.0
2021-07-06 12:10:00,68.05,68.18,68.04,68.17,12495.0,62.3588,62.4779,62.3496,62.4688,12495.0
2021-07-06 12:15:00,68.17,68.21,68.15,68.21,18910.0,62.4688,62.5054,62.4504,62.5054,18910.0
2021-07-06 12:20:00,68.19,68.22,68.14,68.15,13873.0,62.4871,62.5146,62.4413,62.4504,13873.0
2021-07-06 12:25:00,68.15,68.16,68.1,68.16,11268.0,62.4504,62.4596,62.4046,62.4596,11268.0
2021-07-06 12:30:00,68.16,68.16,68.07,68.08,14673.0,62.4596,62.4596,62.3771,62.3863,14673.0
2021-07-06 12:35:00,68.09,68.19,68.08,68.17,12303.0,62.3954,62.4871,62.3863,62.4688,12303.0
2021-07-06 12:40:00,68.17,68.17,68.07,68.07,12740.0,62.4688,62.4688,62.3771,62.3771,12740.0
2021-07-06 12:45:00,68.08,68.08,68.02,68.06,11831.0,62.3863,62.3863,62.3313,62.368,11831.0
2021-07-06 12:50:00,68.06,68.11,68.05,68.07,8901.0,62.368,62.4138,62.3588,62.3771,8901.0
2021-07-06 12:55:00,68.08,68.11,68.06,68.11,8759.0,62.3863,62.4138,62.368,62.4138,8759.0
2021-07-06 13:00:00,68.11,68.15,68.08,68.14,12463.0,62.4138,62.4504,62.3863,62.4413,12463.0
2021-07-06 13:05:00,68.14,68.15,68.08,68.14,13379.0,62.4413,62.4504,62.3863,62.4413,13379.0
2021-07-06 13:10:00,68.14,68.16,68.06,68.09,14103.0,62.4413,62.4596,62.368,62.3954,14103.0
2021-07-06 13:15:00,68.09,68.14,68.08,68.14,13563.0,62.3954,62.4413,62.3863,62.4413,13563.0
2021-07-06 13:20:00,68.14,68.22,68.12,68.21,45103.0,62.4413,62.5146,62.4229,62.5054,45103.0
2021-07-06 13:25:00,68.21,68.23,68.12,68.14,8887.0,62.5054,62.5237,62.4229,62.4413,8887.0
2021-07-06 13:30:00,68.13,68.16,68.1,68.16,15452.0,62.4321,62.4596,62.4046,62.4596,15452.0
2021-07-06 13:35:00,68.15,68.24,68.15,68.21,11874.0,62.4504,62.5329,62.4504,62.5054,11874.0
2021-07-06 13:40:00,68.21,68.22,68.17,68.19,20182.0,62.5054,62.5146,62.4688,62.4871,20182.0
2021-07-06 13:45:00,68.19,68.2,68.15,68.2,11523.0,62.4871,62.4962,62.4504,62.4962,11523.0
2021-07-06 13:50:00,68.2,68.27,68.18,68.23,16369.0,62.4962,62.5604,62.4779,62.5237,16369.0
2021-07-06 13:55:00,68.23,68.27,68.22,68.23,10891.0,62.5237,62.5604,62.5146,62.5237,10891.0
2021-07-06 14:00:00,68.23,68.28,68.23,68.24,13263.0,62.5237,62.5696,62.5237,62.5329,13263.0
2021-07-06 14:05:00,68.25,68.25,68.2,68.25,15942.0,62.5421,62.5421,62.4962,62.5421,15942.0
2021-07-06 14:10:00,68.24,68.24,68.15,68.17,11716.0,62.5329,62.5329,62.4504,62.4688,11716.0
2021-07-06 14:15:00,68.17,68.22,68.16,68.2,13282.0,62.4688,62.5146,62.4596,62.4962,13282.0
2021-07-06 14:20:00,68.21,68.27,68.2,68.25,15730.0,62.5054,62.5604,62.4962,62.5421,15730.0
2021-07-06 14:25:00,68.25,68.27,68.24,68.27,13995.0,62.5421,62.5604,62.5329,62.5604,13995.0
2021-07-06 14:30:00,68.26,68.3,68.25,68.28,18154.0,62.5512,62.5879,62.5421,62.5696,18154.0
2021-07-06 14:35:00,68.29,68.3,68.25,68.25,12722.0,62.5787,62.5879,62.5421,62.5421,12722.0
2021-07-06 14:40:00,68.26,68.3,68.25,68.29,11207.0,62.5512,62.5879,62.5421,62.5787,11207.0
2021-07-06 14:45:00,68.28,68.3,68.27,68.3,13190.0,62.5696,62.5879,62.5604,62.5879,13190.0
2021-07-06 14:50:00,68.3,68.3,68.22,68.23,20890.0,62.5879,62.5879,62.5146,62.5237,20890.0
2021-07-06 14:55:00,68.24,68.24,68.19,68.2,9621.0,62.5329,62.5329,62.4871,62.4962,9621.0
2021-07-06 15:00:00,68.2,68.28,68.19,68.28,14884.0,62.4962,62.5696,62.4871,62.5696,14884.0
2021-07-06 15:05:00,68.27,68.31,68.24,68.31,13764.0,62.5604,62.597,62.5329,62.597,13764.0
2021-07-06 15:10:00,68.31,68.35,68.31,68.33,18634.0,62.597,62.6337,62.597,62.6154,18634.0
2021-07-06 15:15:00,68.31,68.33,68.28,68.29,15166.0,62.597,62.6154,62.5696,62.5787,15166.0
2021-07-06 15:20:00,68.3,68.31,68.25,68.28,19704.0,62.5879,62.597,62.5421,62.5696,19704.0
2021-07-06 15:25:00,68.28,68.33,68.24,68.27,23021.0,62.5696,62.6154,62.5329,62.5604,23021.0
2021-07-06 15:30:00,68.27,68.29,68.18,68.19,20873.0,62.5604,62.5787,62.4779,62.4871,20873.0
2021-07-06 15:35:00,68.2,68.28,68.19,68.26,33407.0,62.4962,62.5696,62.4871,62.5512,33407.0
2021-07-06 15:40:00,68.27,68.31,68.26,68.28,24269.0,62.5604,62.597,62.5512,62.5696,24269.0
2021-07-06 15:45:00,68.29,68.37,68.29,68.36,34123.0,62.5787,62.652,62.5787,62.6429,34123.0
2021-07-06 15:50:00,68.37,68.42,68.26,68.27,60705.0,62.652,62.6978,62.5512,62.5604,60705.0
2021-07-06 15:55:00,68.27,68.38,68.23,68.35,183975.0,62.5604,62.6612,62.5237,62.6337,183975.0
2021-07-07 09:30:00,68.31,68.63,68.06,68.63,41796.0,62.597,62.8903,62.368,62.8903,41796.0
2021-07-07 09:35:00,68.63,68.72,68.62,68.63,24999.0,62.8903,62.9728,62.8811,62.8903,24999.0
2021-07-07 09:40:00,68.64,68.74,68.52,68.65,20982.0,62.8994,62.9911,62.7895,62.9086,20982.0
2021-07-07 09:45:00,68.66,68.85,68.66,68.81,22901.0,62.9178,63.0919,62.9178,63.0552,22901.0
2021-07-07 09:50:00,68.78,68.82,68.7,68.73,9560.0,63.0277,63.0644,62.9544,62.9819,9560.0
2021-07-07 09:55:00,68.73,68.82,68.69,68.81,14904.0,62.9819,63.0644,62.9453,63.0552,14904.0
2021-07-07 10:00:00,68.83,68.86,68.68,68.69,16801.0,63.0736,63.101,62.9361,62.9453,16801.0
2021-07-07 10:05:00,68.7,68.83,68.7,68.7,13558.0,62.9544,63.0736,62.9544,62.9544,13558.0
2021-07-07 10:10:00,68.75,68.76,68.67,68.72,12055.0,63.0002,63.0094,62.9269,62.9728,12055.0
2021-07-07 10:15:00,68.72,68.73,68.63,68.66,9710.0,62.9728,62.9819,62.8903,62.9178,9710.0
2021-07-07 10:20:00,68.66,68.68,68.58,68.62,11325.0,62.9178,62.9361,62.8445,62.8811,11325.0
2021-07-07 10:25:00,68.62,68.71,68.62,68.64,10197.0,62.8811,62.9636,62.8811,62.8994,10197.0
2021-07-07 10:30:00,68.64,68.65,68.52,68.52,10842.0,62.8994,62.9086,62.7895,62.7895,10842.0
2021-07-07 10:35:00,68.53,68.71,68.53,68.65,18098.0,62.7986,62.9636,62.7986,62.9086,18098.0
2021-07-07 10:40:00,68.66,68.69,68.58,68.65,18530.0,62.9178,62.9453,62.8445,62.9086,18530.0
2021-07-07 10:45:00,68.65,68.94,68.62,68.91,131822.0,62.9086,63.1744,62.8811,63.1469,131822.0
2021-07-07 10:50:00,68.88,68.88,68.73,68.73,15864.0,63.1194,63.1194,62.9819,62.9819,15864.0
2021-07-07 10:55:00,68.73,68.84,68.73,68.82,29444.0,62.9819,63.0827,62.9819,63.0644,29444.0
2021-07-07 11:00:00,68.83,69.03,68.82,69.02,44706.0,63.0736,63.2568,63.0644,63.2477,44706.0
2021-07-07 11:05:00,69.02,69.16,69.02,69.13,17829.0,63.2477,63.376,63.2477,63.3485,17829.0
2021-07-07 11:10:00,69.12,69.28,69.12,69.27,16000.0,63.3393,63.4859,63.3393,63.4768,16000.0
2021-07-07 11:15:00,69.26,69.35,69.22,69.34,15449.0,63.4676,63.5501,63.4309,63.5409,15449.0
2021-07-07 11:20:00,69.35,69.53,69.35,69.5,34919.0,63.5501,63.715,63.5501,63.6875,34919.0
2021-07-07 11:25:00,69.51,69.52,69.43,69.45,34795.0,63.6967,63.7058,63.6234,63.6417,34795.0
2021-07-07 11:30:00,69.46,69.6,69.45,69.59,39096.0,63.6509,63.7792,63.6417,63.77,39096.0
2021-07-07 11:35:00,69.59,69.64,69.54,69.63,18991.0,63.77,63.8158,63.7242,63.8067,18991.0
2021-07-07 11:40:00,69.63,69.7,69.51,69.51,27034.0,63.8067,63.8708,63.6967,63.6967,27034.0
2021-07-07 11:45:00,69.51,69.53,69.42,69.45,10609.0,63.6967,63.715,63.6142,63.6417,10609.0
2021-07-07 11:50:00,69.47,69.48,69.33,69.36,12990.0,63.66,63.6692,63.5317,63.5592,12990.0
2021-07-07 11:55:00,69.35,69.41,69.24,69.38,13870.0,63.5501,63.605,63.4493,63.5776,13870.0
2021-07-07 12:00:00,69.38,69.41,69.33,69.4,10477.0,63.5776,63.605,63.5317,63.5959,10477.0
2021-07-07 12:05:00,69.4,69.4,69.35,69.37,11745.0,63.5959,63.5959,63.5501,63.5684,11745.0
2021-07-07 12:10:00,69.37,69.43,69.36,69.41,16446.0,63.5684,63.6234,63.5592,63.605,16446.0
2021-07-07 12:15:00,69.41,69.45,69.38,69.44,18839.0,63.605,63.6417,63.5776,63.6325,18839.0
2021-07-07 12:20:00,69.44,69.49,69.34,69.36,17713.0,63.6325,63.6784,63.5409,63.5592,17713.0
2021-07-07 12:25:00,69.37,69.38,69.32,69.33,14554.0,63.5684,63.5776,63.5226,63.5317,14554.0
2021-07-07 12:30:00,69.33,69.41,69.33,69.41,15082.0,63.5317,63.605,63.5317,63.605,15082.0
2021-07-07 12:35:00,69.4,69.41,69.36,69.41,16071.0,63.5959,63.605,63.5592,63.605,16071.0
2021-07-07 12:40:00,69.4,69.4,69.21,69.21,22908.0,63.5959,63.5959,63.4218,63.4218,22908.0
2021-07-07 12:45:00,69.22,69.31,69.18,69.3,18562.0,63.4309,63.5134,63.3943,63.5042,18562.0
2021-07-07 12:50:00,69.29,69.36,69.27,69.35,22209.0,63.4951,63.5592,63.4768,63.5501,22209.0
2021-07-07 12:55:00,69.34,69.36,69.26,69.28,25001.0,63.5409,63.5592,63.4676,63.4859,25001.0
2021-07-07 13:00:00,69.27,69.37,69.26,69.32,38836.0,63.4768,63.5684,63.4676,63.5226,38836.0
2021-07-07 13:05:00,69.33,69.34,69.2,69.3,55681.0,63.5317,63.5409,63.4126,63.5042,55681.0
2021-07-07 13:10:00,69.29,69.33,69.27,69.33,9451.0,63.4951,63.5317,63.4768,63.5317,9451.0
2021-07-07 13:15:00,69.32,69.38,69.3,69.38,20409.0,63.5226,63.5776,63.5042,63.5776,20409.0
2021-07-07 13:20:00,69.37,69.38,69.33,69.36,16468.0,63.5684,63.5776,63.5317,63.5592,16468.0
2021-07-07 13:25:00,69.38,69.47,69.35,69.46,32343.0,63.5776,63.66,63.5501,63.6509,32343.0
2021-07-07 13:30:00,69.45,69.49,69.44,69.45,27363.0,63.6417,63.6784,63.6325,63.6417,27363.0
2021-07-07 13:35:00,69.46,69.48,69.43,69.47,32876.0,63.6509,63.6692,63.6234,63.66,32876.0
2021-07-07 13:40:00,69.47,69.54,69.46,69.51,14853.0,63.66,63.7242,63.6509,63.6967,14853.0
2021-07-07 13:45:00,69.52,69.66,69.51,69.65,16765.0,63.7058,63.8341,63.6967,63.825,16765.0
2021-07-07 13:50:00,69.65,69.65,69.57,69.61,10369.0,63.825,63.825,63.7517,63.7883,10369.0
2021-07-07 13:55:00,69.62,69.65,69.52,69.52,11639.0,63.7975,63.825,63.7058,63.7058,11639.0
2021-07-07 14:00:00,69.53,69.65,69.52,69.63,29820.0,63.715,63.825,63.7058,63.8067,29820.0
2021-07-07 14:05:00,69.62,69.62,69.53,69.58,19420.0,63.7975,63.7975,63.715,63.7608,19420.0
2021-07-07 14:10:00,69.58,69.62,69.57,69.58,44839.0,63.7608,63.7975,63.7517,63.7608,44839.0
2021-07-07 14:15:00,69.57,69.6,69.53,69.58,51123.0,63.7517,63.7792,63.715,63.7608,51123.0
2021-07-07 14:20:00,69.59,69.59,69.46,69.48,21719.0,63.77,63.77,63.6509,63.6692,21719.0
2021-07-07 14:25:00,69.48,69.52,69.45,69.47,13070.0,63.6692,63.7058,63.6417,63.66,13070.0
2021-07-07 14:30:00,69.45,69.5,69.45,69.48,16701.0,63.6417,63.6875,63.6417,63.6692,16701.0
2021-07-07 14:35:00,69.48,69.55,69.47,69.47,30659.0,63.6692,63.7333,63.66,63.66,30659.0
2021-07-07 14:40:00,69.47,69.52,69.45,69.52,25483.0,63.66,63.7058,63.6417,63.7058,25483.0
2021-07-07 14:45:00,69.52,69.55,69.48,69.53,47729.0,63.7058,63.7333,63.6692,63.715,47729.0
2021-07-07 14:50:00,69.53,69.55,69.47,69.47,38701.0,63.715,63.7333,63.66,63.66,38701.0
2021-07-07 14:55:00,69.47,69.52,69.45,69.47,36718.0,63.66,63.7058,63.6417,63.66,36718.0
2021-07-07 15:00:00,69.46,69.52,69.44,69.5,71558.0,63.6509,63.7058,63.6325,63.6875,71558.0
2021-07-07 15:05:00,69.49,69.54,69.45,69.51,80323.0,63.6784,63.7242,63.6417,63.6967,80323.0
2021-07-07 15:10:00,69.51,69.57,69.5,69.55,46852.0,63.6967,63.7517,63.6875,63.7333,46852.0
2021-07-07 15:15:00,69.55,69.58,69.52,69.56,39349.0,63.7333,63.7608,63.7058,63.7425,39349.0
2021-07-07 15:20:00,69.56,69.57,69.49,69.51,34631.0,63.7425,63.7517,63.6784,63.6967,34631.0
2021-07-07 15:25:00,69.52,69.54,69.47,69.53,31194.0,63.7058,63.7242,63.66,63.715,31194.0
2021-07-07 15:30:00,69.53,69.54,69.44,69.54,40797.0,63.715,63.7242,63.6325,63.7242,40797.0
2021-07-07 15:35:00,69.53,69.56,69.43,69.48,73581.0,63.715,63.7425,63.6234,63.6692,73581.0
2021-07-07 15:40:00,69.48,69.53,69.41,69.53,52900.0,63.6692,63.715,63.605,63.715,52900.0
2021-07-07 15:45:00,69.53,69.57,69.5,69.54,58968.0,63.715,63.7517,63.6875,63.7242,58968.0
2021-07-07 15:50:00,69.55,69.65,69.52,69.62,102859.0,63.7333,63.825,63.7058,63.7975,102859.0
2021-07-07 15:55:00,69.62,69.65,69.52,69.52,252866.0,63.7975,63.825,63.7058,63.7058,252866.0
2021-07-08 09:30:00,68.0,69.15,68.0,69.08,157176.0,62.313,63.3668,62.313,63.3026,157176.0
2021-07-08 09:35:00,69.12,69.12,68.82,69.03,26260.0,63.3393,63.3393,63.0644,63.2568,26260.0
2021-07-08 09:40:00,69.04,69.08,68.73,68.79,33005.0,63.266,63.3026,62.9819,63.0369,33005.0
2021-07-08 09:45:00,68.79,68.99,68.66,68.98,31403.0,63.0369,63.2202,62.9178,63.211,31403.0
2021-07-08 09:50:00,69.0,69.0,68.76,68.85,36628.0,63.2293,63.2293,63.0094,63.0919,36628.0
2021-07-08 09:55:00,68.86,68.89,68.75,68.8,43131.0,63.101,63.1285,63.0002,63.0461,43131.0
2021-07-08 10:00:00,68.81,68.81,68.47,68.5,44521.0,63.0552,63.0552,62.7437,62.7712,44521.0
2021-07-08 10:05:00,68.51,68.58,68.46,68.52,34615.0,62.7803,62.8445,62.7345,62.7895,34615.0
2021-07-08 10:10:00,68.48,68.56,68.43,68.49,25667.0,62.7528,62.8261,62.707,62.762,25667.0
2021-07-08 10:15:00,68.49,68.52,68.27,68.28,38462.0,62.762,62.7895,62.5604,62.5696,38462.0
2021-07-08 10:20:00,68.27,68.29,68.2,68.28,37607.0,62.5604,62.5787,62.4962,62.5696,37607.0
2021-07-08 10:25:00,68.28,68.49,68.13,68.49,341402.0,62.5696,62.762,62.4321,62.762,341402.0
2021-07-08 10:30:00,68.47,68.52,68.41,68.46,75810.0,62.7437,62.7895,62.6887,62.7345,75810.0
2021-07-08 10:35:00,68.47,68.61,68.44,68.6,31595.0,62.7437,62.872,62.7162,62.8628,31595.0
2021-07-08 10:40:00,68.62,68.64,68.44,68.6,96784.0,62.8811,62.8994,62.7162,62.8628,96784.0
2021-07-08 10:45:00,68.58,68.7,68.52,68.55,42457.0,62.8445,62.9544,62.7895,62.817,42457.0
2021-07-08 10:50:00,68.56,68.67,68.48,68.67,40197.0,62.8261,62.9269,62.7528,62.9269,40197.0
2021-07-08 10:55:00,68.66,68.66,68.39,68.4,14224.0,62.9178,62.9178,62.6704,62.6795,14224.0
2021-07-08 11:00:00,68.41,68.6,68.41,68.52,25910.0,62.6887,62.8628,62.6887,62.7895,25910.0
2021-07-08 11:05:00,68.55,68.76,68.51,68.76,23099.0,62.817,63.0094,62.7803,63.0094,23099.0
2021-07-08 11:10:00,68.75,68.84,68.73,68.82,12678.0,63.0002,63.0827,62.9819,63.0644,12678.0
2021-07-08 11:15:00,68.82,68.86,68.73,68.84,35031.0,63.0644,63.101,62.9819,63.0827,35031.0
2021-07-08 11:20:00,68.86,68.99,68.84,68.87,35974.0,63.101,63.2202,63.0827,63.1102,35974.0
2021-07-08 11:25:00,68.86,68.96,68.86,68.92,23065.0,63.101,63.1927,63.101,63.156,23065.0
2021-07-08 11:30:00,68.94,68.99,68.86,68.91,31882.0,63.1744,63.2202,63.101,63.1469,31882.0
2021-07-08 11:35:00,68.92,68.99,68.89,68.95,35660.0,63.156,63.2202,63.1285,63.1835,35660.0
2021-07-08 11:40:00,68.96,69.09,68.96,68.96,55732.0,63.1927,63.3118,63.1927,63.1927,55732.0
2021-07-08 11:45:00,68.97,69.09,68.97,69.03,33702.0,63.2018,63.3118,63.2018,63.2568,33702.0
2021-07-08 11:50:00,69.02,69.06,68.96,69.01,27376.0,63.2477,63.2843,63.1927,63.2385,27376.0
2021-07-08 11:55:00,69.01,69.05,68.97,69.03,17232.0,63.2385,63.2752,63.2018,63.2568,17232.0
2021-07-08 12:00:00,69.04,69.09,69.0,69.09,35783.0,63.266,63.3118,63.2293,63.3118,35783.0
2021-07-08 12:05:00,69.09,69.11,69.05,69.08,32093.0,63.3118,63.3301,63.2752,63.3026,32093.0
2021-07-08 12:10:00,69.08,69.11,68.98,68.99,31397.0,63.3026,63.3301,63.211,63.2202,31397.0
2021-07-08 12:15:00,69.0,69.07,68.99,69.0,23810.0,63.2293,63.2935,63.2202,63.2293,23810.0
2021-07-08 12:20:00,68.99,69.01,68.92,68.92,22554.0,63.2202,63.2385,63.156,63.156,22554.0
2021-07-08 12:25:00,68.93,69.03,68.92,69.01,16867.0,63.1652,63.2568,63.156,63.2385,16867.0
2021-07-08 12:30:00,69.01,69.08,68.99,69.01,31592.0,63.2385,63.3026,63.2202,63.2385,31592.0
2021-07-08 12:35:00,69.0,69.06,69.0,69.0,79889.0,63.2293,63.2843,63.2293,63.2293,79889.0
2021-07-08 12:40:00,68.98,69.05,68.97,69.05,96693.0,63.211,63.2752,63.2018,63.2752,96693.0
2021-07-08 12:45:00,69.05,69.21,69.04,69.2,92241.0,63.2752,63.4218,63.266,63.4126,92241.0
2021-07-08 12:50:00,69.2,69.22,69.13,69.14,14113.0,63.4126,63.4309,63.3485,63.3576,14113.0
2021-07-08 12:55:00,69.14,69.19,69.13,69.17,13028.0,63.3576,63.4034,63.3485,63.3851,13028.0
2021-07-08 13:00:00,69.17,69.18,69.07,69.07,8369.0,63.3851,63.3943,63.2935,63.2935,8369.0
2021-07-08 13:05:00,69.08,69.12,69.05,69.12,62257.0,63.3026,63.3393,63.2752,63.3393,62257.0
2021-07-08 13:10:00,69.11,69.11,68.92,68.92,16981.0,63.3301,63.3301,63.156,63.156,16981.0
2021-07-08 13:15:00,68.92,69.04,68.92,69.01,31739.0,63.156,63.266,63.156,63.2385,31739.0
2021-07-08 13:20:00,69.0,69.01,68.92,68.95,38319.0,63.2293,63.2385,63.156,63.1835,38319.0
2021-07-08 13:25:00,68.95,69.07,68.95,69.06,51334.0,63.1835,63.2935,63.1835,63.2843,51334.0
2021-07-08 13:30:00,69.06,69.1,69.0,69.09,79098.0,63.2843,63.321,63.2293,63.3118,79098.0
2021-07-08 13:35:00,69.1,69.19,69.07,69.14,35569.0,63.321,63.4034,63.2935,63.3576,35569.0
2021-07-08 13:40:00,69.15,69.21,69.09,69.2,99031.0,63.3668,63.4218,63.3118,63.4126,99031.0
2021-07-08 13:45:00,69.21,69.21,69.13,69.15,32416.0,63.4218,63.4218,63.3485,63.3668,32416.0
2021-07-08 13:50:00,69.14,69.16,69.1,69.14,122628.0,63.3576,63.376,63.321,63.3576,122628.0
2021-07-08 13:55:00,69.14,69.14,68.99,69.01,66497.0,63.3576,63.3576,63.2202,63.2385,66497.0
2021-07-08 14:00:00,69.01,69.03,68.86,68.89,26103.0,63.2385,63.2568,63.101,63.1285,26103.0
2021-07-08 14:05:00,68.89,68.89,68.77,68.77,21803.0,63.1285,63.1285,63.0186,63.0186,21803.0
2021-07-08 14:10:00,68.78,68.9,68.77,68.85,68921.0,63.0277,63.1377,63.0186,63.0919,68921.0
2021-07-08 14:15:00,68.85,68.88,68.66,68.7,35424.0,63.0919,63.1194,62.9178,62.9544,35424.0
2021-07-08 14:20:00,68.69,68.77,68.68,68.72,26055.0,62.9453,63.0186,62.9361,62.9728,26055.0
2021-07-08 14:25:00,68.73,68.75,68.63,68.64,48966.0,62.9819,63.0002,62.8903,62.8994,48966.0
2021-07-08 14:30:00,68.63,68.63,68.56,68.6,39706.0,62.8903,62.8903,62.8261,62.8628,39706.0
2021-07-08 14:35:00,68.6,68.65,68.58,68.65,17010.0,62.8628,62.9086,62.8445,62.9086,17010.0
2021-07-08 14:40:00,68.64,68.73,68.61,68.68,66710.0,62.8994,62.9819,62.872,62.9361,66710.0
2021-07-08 14:45:00,68.68,68.69,68.57,68.59,30899.0,62.9361,62.9453,62.8353,62.8536,30899.0
2021-07-08 14:50:00,68.59,68.69,68.58,68.68,25804.0,62.8536,62.9453,62.8445,62.9361,25804.0
2021-07-08 14:55:00,68.69,68.75,68.68,68.75,22465.0,62.9453,63.0002,62.9361,63.0002,22465.0
2021-07-08 15:00:00,68.75,68.89,68.74,68.84,89140.0,63.0002,63.1285,62.9911,63.0827,89140.0
2021-07-08 15:05:00,68.84,68.88,68.73,68.73,29295.0,63.0827,63.1194,62.9819,62.9819,29295.0
2021-07-08 15:10:00,68.73,68.74,68.66,68.67,24543.0,62.9819,62.9911,62.9178,62.9269,24543.0
2021-07-08 15:15:00,68.68,68.74,68.64,68.73,24875.0,62.9361,62.9911,62.8994,62.9819,24875.0
2021-07-08 15:20:00,68.74,68.88,68.74,68.84,52042.0,62.9911,63.1194,62.9911,63.0827,52042.0
2021-07-08 15:25:00,68.84,68.89,68.81,68.84,55782.0,63.0827,63.1285,63.0552,63.0827,55782.0
2021-07-08 15:30:00,68.85,68.95,68.83,68.85,43187.0,63.0919,63.1835,63.0736,63.0919,43187.0
2021-07-08 15:35:00,68.86,68.91,68.82,68.83,45627.0,63.101,63.1469,63.0644,63.0736,45627.0
2021-07-08 15:40:00,68.83,68.83,68.68,68.73,48828.0,63.0736,63.0736,62.9361,62.9819,48828.0
2021-07-08 15:45:00,68.73,68.75,68.61,68.69,62192.0,62.9819,63.0002,62.872,62.9453,62192.0
2021-07-08 15:50:00,68.68,68.85,68.63,68.81,90807.0,62.9361,63.0919,62.8903,63.0552,90807.0
2021-07-08 15:55:00,68.81,68.93,68.8,68.93,155047.0,63.0552,63.1652,63.0461,63.1652,155047.0
2021-07-09 09:30:00,69.68,69.75,69.49,69.65,32486.0,63.8525,63.9166,63.6784,63.825,32486.0
2021-07-09 09:35:00,69.63,69.89,69.6,69.83,21020.0,63.8067,64.0449,63.7792,63.9899,21020.0
2021-07-09 09:40:00,69.84,70.05,69.84,70.01,86606.0,63.9991,64.1915,63.9991,64.1549,86606.0
2021-07-09 09:45:00,70.03,70.06,69.91,69.96,30117.0,64.1732,64.2007,64.0632,64.1091,30117.0
2021-07-09 09:50:00,69.98,70.08,69.98,70.07,21734.0,64.1274,64.219,64.1274,64.2099,21734.0
2021-07-09 09:55:00,70.09,70.14,70.05,70.06,25944.0,64.2282,64.274,64.1915,64.2007,25944.0
2021-07-09 10:00:00,70.1,70.34,70.1,70.34,40547.0,64.2373,64.4573,64.2373,64.4573,40547.0
2021-07-09 10:05:00,70.33,70.37,70.08,70.08,35413.0,64.4481,64.4848,64.219,64.219,35413.0
2021-07-09 10:10:00,70.08,70.19,70.01,70.19,29377.0,64.219,64.3198,64.1549,64.3198,29377.0
2021-07-09 10:15:00,70.2,70.27,70.16,70.23,15859.0,64.329,64.3931,64.2923,64.3565,15859.0
2021-07-09 10:20:00,70.23,70.3,70.21,70.25,14669.0,64.3565,64.4206,64.3381,64.3748,14669.0
2021-07-09 10:25:00,70.23,70.29,70.14,70.23,75739.0,64.3565,64.4115,64.274,64.3565,75739.0
2021-07-09 10:30:00,70.24,70.33,70.13,70.14,14483.0,64.3656,64.4481,64.2648,64.274,14483.0
2021-07-09 10:35:00,70.14,70.28,70.14,70.22,42371.0,64.274,64.4023,64.274,64.3473,42371.0
2021-07-09 10:40:00,70.23,70.25,70.18,70.2,45610.0,64.3565,64.3748,64.3107,64.329,45610.0
2021-07-09 10:45:00,70.2,70.28,70.19,70.2,20219.0,64.329,64.4023,64.3198,64.329,20219.0
2021-07-09 10:50:00,70.2,70.22,70.09,70.11,15909.0,64.329,64.3473,64.2282,64.2465,15909.0
2021-07-09 10:55:00,70.11,70.11,69.88,69.89,25233.0,64.2465,64.2465,64.0357,64.0449,25233.0
2021-07-09 11:00:00,69.9,70.06,69.9,70.05,18334.0,64.0541,64.2007,64.0541,64.1915,18334.0
2021-07-09 11:05:00,70.07,70.16,70.06,70.12,27899.0,64.2099,64.2923,64.2007,64.2557,27899.0
2021-07-09 11:10:00,70.11,70.14,70.07,70.09,14590.0,64.2465,64.274,64.2099,64.2282,14590.0
2021-07-09 11:15:00,70.08,70.2,70.05,70.15,26877.0,64.219,64.329,64.1915,64.2832,26877.0
2021-07-09 11:20:00,70.17,70.25,70.16,70.18,18163.0,64.3015,64.3748,64.2923,64.3107,18163.0
2021-07-09 11:25:00,70.19,70.28,70.19,70.27,21025.0,64.3198,64.4023,64.3198,64.3931,21025.0
2021-07-09 11:30:00,70.27,70.34,70.27,70.31,33456.0,64.3931,64.4573,64.3931,64.4298,33456.0
2021-07-09 11:35:00,70.31,70.37,70.3,70.33,32637.0,64.4298,64.4848,64.4206,64.4481,32637.0
2021-07-09 11:40:00,70.33,70.41,70.33,70.38,22304.0,64.4481,64.5214,64.4481,64.4939,22304.0
2021-07-09 11:45:00,70.39,70.39,70.31,70.31,46111.0,64.5031,64.5031,64.4298,64.4298,46111.0
2021-07-09 11:50:00,70.33,70.38,70.29,70.29,36340.0,64.4481,64.4939,64.4115,64.4115,36340.0
2021-07-09 11:55:00,70.28,70.31,70.21,70.23,16309.0,64.4023,64.4298,64.3381,64.3565,16309.0
2021-07-09 12:00:00,70.24,70.29,70.22,70.22,17984.0,64.3656,64.4115,64.3473,64.3473,17984.0
2021-07-09 12:05:00,70.22,70.31,70.21,70.31,23641.0,64.3473,64.4298,64.3381,64.4298,23641.0
2021-07-09 12:10:00,70.31,70.32,70.26,70.28,33277.0,64.4298,64.4389,64.384,64.4023,33277.0
2021-07-09 12:15:00,70.28,70.31,70.22,70.29,16988.0,64.4023,64.4298,64.3473,64.4115,16988.0
2021-07-09 12:20:00,70.28,70.3,70.25,70.25,27695.0,64.4023,64.4206,64.3748,64.3748,27695.0
2021-07-09 12:25:00,70.24,70.24,70.13,70.14,19569.0,64.3656,64.3656,64.2648,64.274,19569.0
2021-07-09 12:30:00,70.14,70.17,70.11,70.16,20922.0,64.274,64.3015,64.2465,64.2923,20922.0
2021-07-09 12:35:00,70.16,70.24,70.16,70.24,18722.0,64.2923,64.3656,64.2923,64.3656,18722.0
2021-07-09 12:40:00,70.23,70.25,70.22,70.24,11843.0,64.3565,64.3748,64.3473,64.3656,11843.0
2021-07-09 12:45:00,70.25,70.28,70.2,70.2,16347.0,64.3748,64.4023,64.329,64.329,16347.0
2021-07-09 12:50:00,70.2,70.31,70.2,70.3,23527.0,64.329,64.4298,64.329,64.4206,23527.0
2021-07-09 12:55:00,70.3,70.35,70.24,70.28,31754.0,64.4206,64.4664,64.3656,64.4023,31754.0
2021-07-09 13:00:00,70.28,70.29,70.23,70.26,15298.0,64.4023,64.4115,64.3565,64.384,15298.0
2021-07-09 13:05:00,70.28,70.31,70.21,70.21,16697.0,64.4023,64.4298,64.3381,64.3381,16697.0
2021-07-09 13:10:00,70.21,70.26,70.21,70.25,17189.0,64.3381,64.384,64.3381,64.3748,17189.0
2021-07-09 13:15:00,70.24,70.26,70.17,70.21,29259.0,64.3656,64.384,64.3015,64.3381,29259.0
2021-07-09 13:20:00,70.2,70.21,70.16,70.18,13288.0,64.329,64.3381,64.2923,64.3107,13288.0
2021-07-09 13:25:00,70.19,70.24,70.18,70.23,27464.0,64.3198,64.3656,64.3107,64.3565,27464.0
2021-07-09 13:30:00,70.24,70.27,70.18,70.2,17607.0,64.3656,64.3931,64.3107,64.329,17607.0
2021-07-09 13:35:00,70.19,70.21,70.16,70.19,25086.0,64.3198,64.3381,64.2923,64.3198,25086.0
2021-07-09 13:40:00,70.19,70.3,70.19,70.28,22587.0,64.3198,64.4206,64.3198,64.4023,22587.0
2021-07-09 13:45:00,70.29,70.29,70.26,70.28,11541.0,64.4115,64.4115,64.384,64.4023,11541.0
2021-07-09 13:50:00,70.28,70.32,70.28,70.31,26364.0,64.4023,64.4389,64.4023,64.4298,26364.0
2021-07-09 13:55:00,70.31,70.34,70.3,70.3,17637.0,64.4298,64.4573,64.4206,64.4206,17637.0
2021-07-09 14:00:00,70.3,70.31,70.2,70.21,30386.0,64.4206,64.4298,64.329,64.3381,30386.0
2021-07-09 14:05:00,70.2,70.24,70.19,70.23,12263.0,64.329,64.3656,64.3198,64.3565,12263.0
2021-07-09 14:10:00,70.23,70.26,70.21,70.26,17194.0,64.3565,64.384,64.3381,64.384,17194.0
2021-07-09 14:15:00,70.26,70.33,70.26,70.31,18715.0,64.384,64.4481,64.384,64.4298,18715.0
2021-07-09 14:20:00,70.31,70.35,70.3,70.34,17656.0,64.4298,64.4664,64.4206,64.4573,17656.0
2021-07-09 14:25:00,70.35,70.37,70.33,70.34,20947.0,64.4664,64.4848,64.4481,64.4573,20947.0
2021-07-09 14:30:00,70.33,70.34,70.3,70.33,11537.0,64.4481,64.4573,64.4206,64.4481,11537.0
2021-07-09 14:35:00,70.33,70.37,70.32,70.33,19244.0,64.4481,64.4848,64.4389,64.4481,19244.0
2021-07-09 14:40:00,70.32,70.34,70.29,70.33,21739.0,64.4389,64.4573,64.4115,64.4481,21739.0
2021-07-09 14:45:00,70.33,70.42,70.33,70.42,23341.0,64.4481,64.5306,64.4481,64.5306,23341.0
2021-07-09 14:50:00,70.42,70.45,70.39,70.41,32185.0,64.5306,64.5581,64.5031,64.5214,32185.0
2021-07-09 14:55:00,70.41,70.42,70.37,70.41,16453.0,64.5214,64.5306,64.4848,64.5214,16453.0
2021-07-09 15:00:00,70.4,70.44,70.35,70.38,29392.0,64.5123,64.5489,64.4664,64.4939,29392.0
2021-07-09 15:05:00,70.37,70.41,70.36,70.38,25590.0,64.4848,64.5214,64.4756,64.4939,25590.0
2021-07-09 15:10:00,70.37,70.41,70.37,70.4,23497.0,64.4848,64.5214,64.4848,64.5123,23497.0
2021-07-09 15:15:00,70.39,70.43,70.37,70.42,22088.0,64.5031,64.5397,64.4848,64.5306,22088.0
2021-07-09 15:20:00,70.42,70.42,70.29,70.3,28572.0,64.5306,64.5306,64.4115,64.4206,28572.0
2021-07-09 15:25:00,70.28,70.33,70.27,70.3,30768.0,64.4023,64.4481,64.3931,64.4206,30768.0
2021-07-09 15:30:00,70.3,70.31,70.26,70.28,38691.0,64.4206,64.4298,64.384,64.4023,38691.0
2021-07-09 15:35:00,70.29,70.31,70.25,70.25,43367.0,64.4115,64.4298,64.3748,64.3748,43367.0
2021-07-09 15:40:00,70.26,70.26,70.16,70.17,46609.0,64.384,64.384,64.2923,64.3015,46609.0
2021-07-09 15:45:00,70.17,70.21,70.16,70.18,90179.0,64.3015,64.3381,64.2923,64.3107,90179.0
2021-07-09 15:50:00,70.19,70.24,70.16,70.2,103615.0,64.3198,64.3656,64.2923,64.329,103615.0
2021-07-09 15:55:00,70.19,70.21,70.0,70.06,369711.0,64.3198,64.3381,64.1457,64.2007,369711.0
2021-07-12 09:30:00,69.58,69.8,69.33,69.71,97360.0,63.7608,63.9624,63.5317,63.88,97360.0
2021-07-12 09:35:00,69.68,70.02,69.61,69.91,23263.0,63.8525,64.164,63.7883,64.0632,23263.0
2021-07-12 09:40:00,69.88,69.95,69.61,69.7,28255.0,64.0357,64.0999,63.7883,63.8708,28255.0
2021-07-12 09:45:00,69.7,69.83,69.55,69.83,32164.0,63.8708,63.9899,63.7333,63.9899,32164.0
2021-07-12 09:50:00,69.84,69.94,69.78,69.91,26645.0,63.9991,64.0907,63.9441,64.0632,26645.0
2021-07-12 09:55:00,69.9,69.95,69.84,69.94,19111.0,64.0541,64.0999,63.9991,64.0907,19111.0
2021-07-12 10:00:00,69.94,70.12,69.94,70.09,32929.0,64.0907,64.2557,64.0907,64.2282,32929.0
2021-07-12 10:05:00,70.1,70.19,70.07,70.08,32636.0,64.2373,64.3198,64.2099,64.219,32636.0
2021-07-12 10:10:00,70.08,70.13,70.03,70.05,18639.0,64.219,64.2648,64.1732,64.1915,18639.0
2021-07-12 10:15:00,70.06,70.26,70.05,70.21,41824.0,64.2007,64.384,64.1915,64.3381,41824.0
2021-07-12 10:20:00,70.22,70.33,70.15,70.25,32186.0,64.3473,64.4481,64.2832,64.3748,32186.0
2021-07-12 10:25:00,70.24,70.33,70.23,70.31,24870.0,64.3656,64.4481,64.3565,64.4298,24870.0
2021-07-12 10:30:00,70.32,70.34,70.26,70.28,22322.0,64.4389,64.4573,64.384,64.4023,22322.0
2021-07-12 10:35:00,70.28,70.29,70.15,70.28,19940.0,64.4023,64.4115,64.2832,64.4023,19940.0
2021-07-12 10:40:00,70.29,70.31,70.24,70.31,14381.0,64.4115,64.4298,64.3656,64.4298,14381.0
2021-07-12 10:45:00,70.3,70.31,70.17,70.17,20049.0,64.4206,64.4298,64.3015,64.3015,20049.0
2021-07-12 10:50:00,70.18,70.23,70.09,70.23,17643.0,64.3107,64.3565,64.2282,64.3565,17643.0
2021-07-12 10:55:00,70.22,70.23,70.17,70.21,12928.0,64.3473,64.3565,64.3015,64.3381,12928.0
2021-07-12 11:00:00,70.24,70.25,70.09,70.19,17606.0,64.3656,64.3748,64.2282,64.3198,17606.0
2021-07-12 11:05:00,70.19,70.22,70.12,70.15,18947.0,64.3198,64.3473,64.2557,64.2832,18947.0
2021-07-12 11:10:00,70.12,70.15,70.05,70.15,20388.0,64.2557,64.2832,64.1915,64.2832,20388.0
2021-07-12 11:15:00,70.15,70.19,70.1,70.11,28451.0,64.2832,64.3198,64.2373,64.2465,28451.0
2021-07-12 11:20:00,70.1,70.14,70.08,70.13,25836.0,64.2373,64.274,64.219,64.2648,25836.0
2021-07-12 11:25:00,70.13,70.21,70.1,70.2,23238.0,64.2648,64.3381,64.2373,64.329,23238.0
2021-07-12 11:30:00,70.2,70.2,70.14,70.14,11844.0,64.329,64.329,64.274,64.274,11844.0
2021-07-12 11:35:00,70.14,70.16,70.07,70.13,12868.0,64.274,64.2923,64.2099,64.2648,12868.0
2021-07-12 11:40:00,70.13,70.15,70.08,70.15,14599.0,64.2648,64.2832,64.219,64.2832,14599.0
2021-07-12 11:45:00,70.15,70.19,70.12,70.17,14625.0,64.2832,64.3198,64.2557,64.3015,14625.0
2021-07-12 11:50:00,70.18,70.24,70.14,70.24,12028.0,64.3107,64.3656,64.274,64.3656,12028.0
2021-07-12 11:55:00,70.25,70.31,70.22,70.3,13839.0,64.3748,64.4298,64.3473,64.4206,13839.0
2021-07-12 12:00:00,70.3,70.34,70.25,70.32,19291.0,64.4206,64.4573,64.3748,64.4389,19291.0
2021-07-12 12:05:00,70.31,70.34,70.28,70.31,17006.0,64.4298,64.4573,64.4023,64.4298,17006.0
2021-07-12 12:10:00,70.31,70.31,70.2,70.2,17094.0,64.4298,64.4298,64.329,64.329,17094.0
2021-07-12 12:15:00,70.2,70.3,70.2,70.23,14370.0,64.329,64.4206,64.329,64.3565,14370.0
2021-07-12 12:20:00,70.23,70.27,70.2,70.21,8387.0,64.3565,64.3931,64.329,64.3381,8387.0
2021-07-12 12:25:00,70.19,70.22,70.18,70.22,8724.0,64.3198,64.3473,64.3107,64.3473,8724.0
2021-07-12 12:30:00,70.22,70.25,70.19,70.23,11281.0,64.3473,64.3748,64.3198,64.3565,11281.0
2021-07-12 12:35:00,70.24,70.27,70.22,70.26,9701.0,64.3656,64.3931,64.3473,64.384,9701.0
2021-07-12 12:40:00,70.26,70.29,70.23,70.25,15322.0,64.384,64.4115,64.3565,64.3748,15322.0
2021-07-12 12:45:00,70.25,70.27,70.22,70.23,13231.0,64.3748,64.3931,64.3473,64.3565,13231.0
2021-07-12 12:50:00,70.22,70.24,70.2,70.23,10027.0,64.3473,64.3656,64.329,64.3565,10027.0
2021-07-12 12:55:00,70.23,70.25,70.21,70.23,9969.0,64.3565,64.3748,64.3381,64.3565,9969.0
2021-07-12 13:00:00,70.23,70.29,70.23,70.28,6705.0,64.3565,64.4115,64.3565,64.4023,6705.0
2021-07-12 13:05:00,70.28,70.29,70.25,70.26,11563.0,64.4023,64.4115,64.3748,64.384,11563.0
2021-07-12 13:10:00,70.25,70.28,70.25,70.27,9549.0,64.3748,64.4023,64.3748,64.3931,9549.0
2021-07-12 13:15:00,70.28,70.33,70.28,70.33,8628.0,64.4023,64.4481,64.4023,64.4481,8628.0
2021-07-12 13:20:00,70.32,70.43,70.31,70.42,37471.0,64.4389,64.5397,64.4298,64.5306,37471.0
2021-07-12 13:25:00,70.42,70.49,70.42,70.48,11029.0,64.5306,64.5947,64.5306,64.5856,11029.0
2021-07-12 13:30:00,70.47,70.49,70.44,70.48,12066.0,64.5764,64.5947,64.5489,64.5856,12066.0
2021-07-12 13:35:00,70.48,70.49,70.46,70.48,5939.0,64.5856,64.5947,64.5672,64.5856,5939.0
2021-07-12 13:40:00,70.48,70.48,70.42,70.44,7996.0,64.5856,64.5856,64.5306,64.5489,7996.0
2021-07-12 13:45:00,70.44,70.46,70.43,70.45,11351.0,64.5489,64.5672,64.5397,64.5581,11351.0
2021-07-12 13:50:00,70.44,70.46,70.42,70.45,8386.0,64.5489,64.5672,64.5306,64.5581,8386.0
2021-07-12 13:55:00,70.45,70.46,70.42,70.45,9220.0,64.5581,64.5672,64.5306,64.5581,9220.0
2021-07-12 14:00:00,70.46,70.47,70.39,70.4,14461.0,64.5672,64.5764,64.5031,64.5123,14461.0
2021-07-12 14:05:00,70.4,70.4,70.33,70.33,12482.0,64.5123,64.5123,64.4481,64.4481,12482.0
2021-07-12 14:10:00,70.32,70.37,70.31,70.34,11628.0,64.4389,64.4848,64.4298,64.4573,11628.0
2021-07-12 14:15:00,70.34,70.43,70.34,70.42,18830.0,64.4573,64.5397,64.4573,64.5306,18830.0
2021-07-12 14:20:00,70.42,70.44,70.39,70.41,10244.0,64.5306,64.5489,64.5031,64.5214,10244.0
2021-07-12 14:25:00,70.4,70.47,70.39,70.46,12020.0,64.5123,64.5764,64.5031,64.5672,12020.0
2021-07-12 14:30:00,70.47,70.49,70.46,70.46,12197.0,64.5764,64.5947,64.5672,64.5672,12197.0
2021-07-12 14:35:00,70.45,70.51,70.45,70.5,31056.0,64.5581,64.6131,64.5581,64.6039,31056.0
2021-07-12 14:40:00,70.48,70.53,70.48,70.5,15620.0,64.5856,64.6314,64.5856,64.6039,15620.0
2021-07-12 14:45:00,70.49,70.5,70.44,70.45,17956.0,64.5947,64.6039,64.5489,64.5581,17956.0
2021-07-12 14:50:00,70.45,70.48,70.44,70.48,16085.0,64.5581,64.5856,64.5489,64.5856,16085.0
2021-07-12 14:55:00,70.48,70.52,70.45,70.47,9854.0,64.5856,64.6222,64.5581,64.5764,9854.0
2021-07-12 15:00:00,70.48,70.52,70.46,70.5,11976.0,64.5856,64.6222,64.5672,64.6039,11976.0
2021-07-12 15:05:00,70.51,70.54,70.5,70.53,20906.0,64.6131,64.6405,64.6039,64.6314,20906.0
2021-07-12 15:10:00,70.52,70.57,70.52,70.55,16464.0,64.6222,64.668,64.6222,64.6497,16464.0
2021-07-12 15:15:00,70.54,70.61,70.53,70.59,15155.0,64.6405,64.7047,64.6314,64.6864,15155.0
2021-07-12 15:20:00,70.59,70.61,70.58,70.61,12332.0,64.6864,64.7047,64.6772,64.7047,12332.0
2021-07-12 15:25:00,70.61,70.7,70.6,70.7,28417.0,64.7047,64.7872,64.6955,64.7872,28417.0
2021-07-12 15:30:00,70.7,70.75,70.65,70.67,32711.0,64.7872,64.833,64.7413,64.7597,32711.0
2021-07-12 15:35:00,70.67,70.77,70.66,70.68,27279.0,64.7597,64.8513,64.7505,64.7688,27279.0
2021-07-12 15:40:00,70.69,70.76,70.68,70.73,28094.0,64.778,64.8421,64.7688,64.8147,28094.0
2021-07-12 15:45:00,70.73,70.74,70.67,70.71,40203.0,64.8147,64.8238,64.7597,64.7963,40203.0
2021-07-12 15:50:00,70.71,70.81,70.7,70.78,64851.0,64.7963,64.888,64.7872,64.8605,64851.0
2021-07-12 15:55:00,70.78,70.79,70.65,70.69,199041.0,64.8605,64.8696,64.7413,64.778,199041.0
2021-07-13 09:30:00,70.65,70.66,70.42,70.56,56829.0,64.7413,64.7505,64.5306,64.6589,56829.0
2021-07-13 09:35:00,70.56,70.69,70.52,70.54,44210.0,64.6589,64.778,64.6222,64.6405,44210.0
2021-07-13 09:40:00,70.54,70.63,70.45,70.51,44114.0,64.6405,64.723,64.5581,64.6131,44114.0
2021-07-13 09:45:00,70.5,70.5,70.29,70.38,68985.0,64.6039,64.6039,64.4115,64.4939,68985.0
2021-07-13 09:50:00,70.37,70.44,70.31,70.31,24665.0,64.4848,64.5489,64.4298,64.4298,24665.0
2021-07-13 09:55:00,70.31,70.31,70.15,70.16,19623.0,64.4298,64.4298,64.2832,64.2923,19623.0
2021-07-13 10:00:00,70.16,70.18,69.99,70.01,38229.0,64.2923,64.3107,64.1365,64.1549,38229.0
2021-07-13 10:05:00,70.02,70.14,70.02,70.05,29839.0,64.164,64.274,64.164,64.1915,29839.0
2021-07-13 10:10:00,70.03,70.17,70.01,70.11,34858.0,64.1732,64.3015,64.1549,64.2465,34858.0
2021-07-13 10:15:00,70.1,70.17,70.05,70.09,25390.0,64.2373,64.3015,64.1915,64.2282,25390.0
2021-07-13 10:20:00,70.09,70.14,69.98,69.99,49390.0,64.2282,64.274,64.1274,64.1365,49390.0
2021-07-13 10:25:00,69.98,70.02,69.88,69.89,49394.0,64.1274,64.164,64.0357,64.0449,49394.0
2021-07-13 10:30:00,69.89,69.97,69.86,69.97,24455.0,64.0449,64.1182,64.0174,64.1182,24455.0
2021-07-13 10:35:00,69.97,70.02,69.82,69.86,27741.0,64.1182,64.164,63.9808,64.0174,27741.0
2021-07-13 10:40:00,69.86,69.86,69.77,69.78,19848.0,64.0174,64.0174,63.9349,63.9441,19848.0
2021-07-13 10:45:00,69.77,69.82,69.75,69.75,22549.0,63.9349,63.9808,63.9166,63.9166,22549.0
2021-07-13 10:50:00,69.75,69.81,69.73,69.78,45692.0,63.9166,63.9716,63.8983,63.9441,45692.0
2021-07-13 10:55:00,69.78,69.9,69.77,69.86,34651.0,63.9441,64.0541,63.9349,64.0174,34651.0
2021-07-13 11:00:00,69.86,69.9,69.79,69.8,23985.0,64.0174,64.0541,63.9533,63.9624,23985.0
2021-07-13 11:05:00,69.8,69.87,69.77,69.81,29527.0,63.9624,64.0266,63.9349,63.9716,29527.0
2021-07-13 11:10:00,69.8,69.81,69.74,69.75,28544.0,63.9624,63.9716,63.9075,63.9166,28544.0
2021-07-13 11:15:00,69.74,69.8,69.72,69.73,41393.0,63.9075,63.9624,63.8891,63.8983,41393.0
2021-07-13 11:20:00,69.72,69.8,69.65,69.8,22886.0,63.8891,63.9624,63.825,63.9624,22886.0
2021-07-13 11:25:00,69.81,69.82,69.76,69.77,23153.0,63.9716,63.9808,63.9258,63.9349,23153.0
2021-07-13 11:30:00,69.76,69.8,69.71,69.8,10170.0,63.9258,63.9624,63.88,63.9624,10170.0
2021-07-13 11:35:00,69.8,69.8,69.7,69.7,28436.0,63.9624,63.9624,63.8708,63.8708,28436.0
2021-07-13 11:40:00,69.7,69.71,69.65,69.7,35277.0,63.8708,63.88,63.825,63.8708,35277.0
2021-07-13 11:45:00,69.69,69.84,69.69,69.83,16772.0,63.8616,63.9991,63.8616,63.9899,16772.0
2021-07-13 11:50:00,69.83,69.86,69.79,69.84,12560.0,63.9899,64.0174,63.9533,63.9991,12560.0
2021-07-13 11:55:00,69.85,69.88,69.81,69.82,11970.0,64.0083,64.0357,63.9716,63.9808,11970.0
2021-07-13 12:00:00,69.83,69.89,69.83,69.83,13957.0,63.9899,64.0449,63.9899,63.9899,13957.0
2021-07-13 12:05:00,69.84,69.84,69.78,69.78,35762.0,63.9991,63.9991,63.9441,63.9441,35762.0
2021-07-13 12:10:00,69.78,69.9,69.78,69.9,21229.0,63.9441,64.0541,63.9441,64.0541,21229.0
2021-07-13 12:15:00,69.92,69.98,69.89,69.89,23099.0,64.0724,64.1274,64.0449,64.0449,23099.0
2021-07-13 12:20:00,69.89,69.91,69.77,69.78,17446.0,64.0449,64.0632,63.9349,63.9441,17446.0
2021-07-13 12:25:00,69.78,69.81,69.73,69.76,26571.0,63.9441,63.9716,63.8983,63.9258,26571.0
2021-07-13 12:30:00,69.76,69.76,69.69,69.73,41364.0,63.9258,63.9258,63.8616,63.8983,41364.0
2021-07-13 12:35:00,69.73,69.73,69.66,69.66,27026.0,63.8983,63.8983,63.8341,63.8341,27026.0
2021-07-13 12:40:00,69.67,69.7,69.65,69.69,15180.0,63.8433,63.8708,63.825,63.8616,15180.0
2021-07-13 12:45:00,69.69,69.7,69.61,69.64,31443.0,63.8616,63.8708,63.7883,63.8158,31443.0
2021-07-13 12:50:00,69.65,69.71,69.64,69.69,16799.0,63.825,63.88,63.8158,63.8616,16799.0
2021-07-13 12:55:00,69.69,69.72,69.66,69.69,10108.0,63.8616,63.8891,63.8341,63.8616,10108.0
2021-07-13 13:00:00,69.7,69.76,69.7,69.75,7390.0,63.8708,63.9258,63.8708,63.9166,7390.0
2021-07-13 13:05:00,69.75,69.78,69.73,69.73,18085.0,63.9166,63.9441,63.8983,63.8983,18085.0
2021-07-13 13:10:00,69.73,69.73,69.63,69.64,59692.0,63.8983,63.8983,63.8067,63.8158,59692.0
2021-07-13 13:15:00,69.64,69.73,69.64,69.69,27797.0,63.8158,63.8983,63.8158,63.8616,27797.0
2021-07-13 13:20:00,69.7,69.76,69.7,69.72,15654.0,63.8708,63.9258,63.8708,63.8891,15654.0
2021-07-13 13:25:00,69.72,69.75,69.65,69.7,21225.0,63.8891,63.9166,63.825,63.8708,21225.0
2021-07-13 13:30:00,69.7,69.71,69.6,69.61,16543.0,63.8708,63.88,63.7792,63.7883,16543.0
2021-07-13 13:35:00,69.61,69.65,69.58,69.62,37827.0,63.7883,63.825,63.7608,63.7975,37827.0
2021-07-13 13:40:00,69.62,69.69,69.6,69.68,24103.0,63.7975,63.8616,63.7792,63.8525,24103.0
2021-07-13 13:45:00,69.68,69.72,69.66,69.68,21388.0,63.8525,63.8891,63.8341,63.8525,21388.0
2021-07-13 13:50:00,69.68,69.76,69.68,69.73,21289.0,63.8525,63.9258,63.8525,63.8983,21289.0
2021-07-13 13:55:00,69.72,69.8,69.71,69.79,12445.0,63.8891,63.9624,63.88,63.9533,12445.0
2021-07-13 14:00:00,69.78,69.81,69.74,69.76,24593.0,63.9441,63.9716,63.9075,63.9258,24593.0
2021-07-13 14:05:00,69.76,69.79,69.7,69.72,21629.0,63.9258,63.9533,63.8708,63.8891,21629.0
2021-07-13 14:10:00,69.73,69.84,69.73,69.82,22946.0,63.8983,63.9991,63.8983,63.9808,22946.0
2021-07-13 14:15:00,69.82,69.83,69.78,69.81,22993.0,63.9808,63.9899,63.9441,63.9716,22993.0
2021-07-13 14:20:00,69.81,69.81,69.71,69.75,13957.0,63.9716,63.9716,63.88,63.9166,13957.0
2021-07-13 14:25:00,69.75,69.76,69.71,69.71,12742.0,63.9166,63.9258,63.88,63.88,12742.0
2021-07-13 14:30:00,69.7,69.83,69.68,69.78,49174.0,63.8708,63.9899,63.8525,63.9441,49174.0
2021-07-13 14:35:00,69.79,69.82,69.74,69.75,32653.0,63.9533,63.9808,63.9075,63.9166,32653.0
2021-07-13 14:40:00,69.74,69.75,69.64,69.65,23713.0,63.9075,63.9166,63.8158,63.825,23713.0
2021-07-13 14:45:00,69.65,69.71,69.64,69.7,13192.0,63.825,63.88,63.8158,63.8708,13192.0
2021-07-13 14:50:00,69.7,69.72,69.67,69.68,22530.0,63.8708,63.8891,63.8433,63.8525,22530.0
2021-07-13 14:55:00,69.67,69.68,69.64,69.66,20140.0,63.8433,63.8525,63.8158,63.8341,20140.0
2021-07-13 15:00:00,69.65,69.79,69.64,69.73,25816.0,63.825,63.9533,63.8158,63.8983,25816.0
2021-07-13 15:05:00,69.73,69.75,69.63,69.64,23022.0,63.8983,63.9166,63.8067,63.8158,23022.0
2021-07-13 15:10:00,69.64,69.66,69.52,69.53,21276.0,63.8158,63.8341,63.7058,63.715,21276.0
2021-07-13 15:15:00,69.53,69.58,69.52,69.55,14014.0,63.715,63.7608,63.7058,63.7333,14014.0
2021-07-13 15:20:00,69.54,69.56,69.45,69.46,28653.0,63.7242,63.7425,63.6417,63.6509,28653.0
2021-07-13 15:25:00,69.45,69.56,69.44,69.53,39153.0,63.6417,63.7425,63.6325,63.715,39153.0
2021-07-13 15:30:00,69.53,69.6,69.53,69.59,40239.0,63.715,63.7792,63.715,63.77,40239.0
2021-07-13 15:35:00,69.59,69.63,69.55,69.61,37839.0,63.77,63.8067,63.7333,63.7883,37839.0
2021-07-13 15:40:00,69.6,69.68,69.58,69.64,46294.0,63.7792,63.8525,63.7608,63.8158,46294.0
2021-07-13 15:45:00,69.65,69.67,69.54,69.56,68677.0,63.825,63.8433,63.7242,63.7425,68677.0
2021-07-13 15:50:00,69.55,69.62,69.49,69.62,118739.0,63.7333,63.7975,63.6784,63.7975,118739.0
2021-07-13 15:55:00,69.63,69.64,69.52,69.62,150671.0,63.8067,63.8158,63.7058,63.7975,150671.0
2021-07-14 09:30:00,69.84,69.98,69.71,69.87,92074.0,63.9991,64.1274,63.88,64.0266,92074.0
2021-07-14 09:35:00,69.87,70.16,69.87,70.15,23346.0,64.0266,64.2923,64.0266,64.2832,23346.0
2021-07-14 09:40:00,70.16,70.39,70.16,70.25,26575.0,64.2923,64.5031,64.2923,64.3748,26575.0
2021-07-14 09:45:00,70.23,70.27,70.15,70.25,15662.0,64.3565,64.3931,64.2832,64.3748,15662.0
2021-07-14 09:50:00,70.25,70.28,70.14,70.19,24758.0,64.3748,64.4023,64.274,64.3198,24758.0
2021-07-14 09:55:00,70.22,70.28,70.08,70.11,11866.0,64.3473,64.4023,64.219,64.2465,11866.0
2021-07-14 10:00:00,70.14,70.19,69.97,70.01,27048.0,64.274,64.3198,64.1182,64.1549,27048.0
2021-07-14 10:05:00,70.03,70.11,69.98,70.0,12457.0,64.1732,64.2465,64.1274,64.1457,12457.0
2021-07-14 10:10:00,70.01,70.08,69.99,70.0,9742.0,64.1549,64.219,64.1365,64.1457,9742.0
2021-07-14 10:15:00,70.01,70.38,70.0,70.38,40052.0,64.1549,64.4939,64.1457,64.4939,40052.0
2021-07-14 10:20:00,70.38,70.45,70.17,70.2,86651.0,64.4939,64.5581,64.3015,64.329,86651.0
2021-07-14 10:25:00,70.19,70.2,70.0,70.0,14357.0,64.3198,64.329,64.1457,64.1457,14357.0
2021-07-14 10:30:00,69.99,70.01,69.95,69.97,17997.0,64.1365,64.1549,64.0999,64.1182,17997.0
2021-07-14 10:35:00,69.96,69.99,69.9,69.95,13411.0,64.1091,64.1365,64.0541,64.0999,13411.0
2021-07-14 10:40:00,69.94,70.02,69.91,70.0,17955.0,64.0907,64.164,64.0632,64.1457,17955.0
2021-07-14 10:45:00,70.0,70.01,69.87,69.97,14292.0,64.1457,64.1549,64.0266,64.1182,14292.0
2021-07-14 10:50:00,69.98,70.03,69.92,69.93,11492.0,64.1274,64.1732,64.0724,64.0816,11492.0
2021-07-14 10:55:00,69.91,70.01,69.91,69.97,108013.0,64.0632,64.1549,64.0632,64.1182,108013.0
2021-07-14 11:00:00,69.92,69.93,69.82,69.91,15285.0,64.0724,64.0816,63.9808,64.0632,15285.0
2021-07-14 11:05:00,69.9,69.9,69.84,69.88,18449.0,64.0541,64.0541,63.9991,64.0357,18449.0
2021-07-14 11:10:00,69.88,70.04,69.88,70.04,9872.0,64.0357,64.1824,64.0357,64.1824,9872.0
2021-07-14 11:15:00,70.02,70.02,69.94,69.96,5218.0,64.164,64.164,64.0907,64.1091,5218.0
2021-07-14 11:20:00,69.98,70.01,69.92,69.92,109344.0,64.1274,64.1549,64.0724,64.0724,109344.0
2021-07-14 11:25:00,69.92,69.98,69.88,69.91,62059.0,64.0724,64.1274,64.0357,64.0632,62059.0
2021-07-14 11:30:00,69.92,70.0,69.89,69.89,17527.0,64.0724,64.1457,64.0449,64.0449,17527.0
2021-07-14 11:35:00,69.89,69.98,69.89,69.91,14204.0,64.0449,64.1274,64.0449,64.0632,14204.0
2021-07-14 11:40:00,69.9,69.97,69.88,69.97,22906.0,64.0541,64.1182,64.0357,64.1182,22906.0
2021-07-14 11:45:00,69.97,70.01,69.92,69.98,28210.0,64.1182,64.1549,64.0724,64.1274,28210.0
2021-07-14 11:50:00,69.97,70.02,69.9,70.02,18991.0,64.1182,64.164,64.0541,64.164,18991.0
2021-07-14 11:55:00,70.0,70.01,69.94,70.01,16528.0,64.1457,64.1549,64.0907,64.1549,16528.0
2021-07-14 12:00:00,70.0,70.22,70.0,70.19,19611.0,64.1457,64.3473,64.1457,64.3198,19611.0
2021-07-14 12:05:00,70.2,70.25,70.2,70.24,10544.0,64.329,64.3748,64.329,64.3656,10544.0
2021-07-14 12:10:00,70.22,70.23,70.12,70.13,13177.0,64.3473,64.3565,64.2557,64.2648,13177.0
2021-07-14 12:15:00,70.12,70.19,70.11,70.16,8574.0,64.2557,64.3198,64.2465,64.2923,8574.0
2021-07-14 12:20:00,70.15,70.18,70.14,70.14,11148.0,64.2832,64.3107,64.274,64.274,11148.0
2021-07-14 12:25:00,70.15,70.23,70.1,70.22,14300.0,64.2832,64.3565,64.2373,64.3473,14300.0
2021-07-14 12:30:00,70.23,70.29,70.16,70.24,50991.0,64.3565,64.4115,64.2923,64.3656,50991.0
2021-07-14 12:35:00,70.22,70.25,70.19,70.19,7245.0,64.3473,64.3748,64.3198,64.3198,7245.0
2021-07-14 12:40:00,70.18,70.24,70.18,70.21,12320.0,64.3107,64.3656,64.3107,64.3381,12320.0
2021-07-14 12:45:00,70.21,70.22,70.17,70.21,10369.0,64.3381,64.3473,64.3015,64.3381,10369.0
2021-07-14 12:50:00,70.22,70.22,70.13,70.14,13712.0,64.3473,64.3473,64.2648,64.274,13712.0
2021-07-14 12:55:00,70.13,70.16,70.03,70.14,30293.0,64.2648,64.2923,64.1732,64.274,30293.0
2021-07-14 13:00:00,70.14,70.14,70.04,70.04,15879.0,64.274,64.274,64.1824,64.1824,15879.0
2021-07-14 13:05:00,70.03,70.03,69.86,69.89,37413.0,64.1732,64.1732,64.0174,64.0449,37413.0
2021-07-14 13:10:00,69.88,70.0,69.87,69.98,16063.0,64.0357,64.1457,64.0266,64.1274,16063.0
2021-07-14 13:15:00,69.98,69.98,69.74,69.89,70974.0,64.1274,64.1274,63.9075,64.0449,70974.0
2021-07-14 13:20:00,69.89,69.96,69.88,69.96,25607.0,64.0449,64.1091,64.0357,64.1091,25607.0
2021-07-14 13:25:00,69.96,70.03,69.94,70.0,15213.0,64.1091,64.1732,64.0907,64.1457,15213.0
2021-07-14 13:30:00,69.99,70.09,69.96,70.06,20144.0,64.1365,64.2282,64.1091,64.2007,20144.0
2021-07-14 13:35:00,70.06,70.11,70.05,70.1,13644.0,64.2007,64.2465,64.1915,64.2373,13644.0
2021-07-14 13:40:00,70.11,70.14,70.06,70.09,11052.0,64.2465,64.274,64.2007,64.2282,11052.0
2021-07-14 13:45:00,70.09,70.13,70.08,70.09,11423.0,64.2282,64.2648,64.219,64.2282,11423.0
2021-07-14 13:50:00,70.09,70.1,70.05,70.1,9831.0,64.2282,64.2373,64.1915,64.2373,9831.0
2021-07-14 13:55:00,70.1,70.13,70.07,70.1,13144.0,64.2373,64.2648,64.2099,64.2373,13144.0
2021-07-14 14:00:00,70.12,70.15,70.1,70.12,11444.0,64.2557,64.2832,64.2373,64.2557,11444.0
2021-07-14 14:05:00,70.12,70.12,70.08,70.11,11170.0,64.2557,64.2557,64.219,64.2465,11170.0
2021-07-14 14:10:00,70.11,70.13,70.06,70.06,16005.0,64.2465,64.2648,64.2007,64.2007,16005.0
2021-07-14 14:15:00,70.07,70.11,70.06,70.06,27578.0,64.2099,64.2465,64.2007,64.2007,27578.0
2021-07-14 14:20:00,70.06,70.11,70.05,70.05,11453.0,64.2007,64.2465,64.1915,64.1915,11453.0
2021-07-14 14:25:00,70.05,70.1,70.01,70.03,195311.0,64.1915,64.2373,64.1549,64.1732,195311.0
2021-07-14 14:30:00,70.03,70.06,69.9,69.9,24094.0,64.1732,64.2007,64.0541,64.0541,24094.0
2021-07-14 14:35:00,69.91,69.95,69.88,69.91,16594.0,64.0632,64.0999,64.0357,64.0632,16594.0
2021-07-14 14:40:00,69.92,69.95,69.87,69.92,18411.0,64.0724,64.0999,64.0266,64.0724,18411.0
2021-07-14 14:45:00,69.91,69.94,69.87,69.88,22369.0,64.0632,64.0907,64.0266,64.0357,22369.0
2021-07-14 14:50:00,69.89,69.96,69.88,69.95,271922.0,64.0449,64.1091,64.0357,64.0999,271922.0
2021-07-14 14:55:00,69.95,69.98,69.85,69.88,148738.0,64.0999,64.1274,64.0083,64.0357,148738.0
2021-07-14 15:00:00,69.88,69.99,69.87,69.98,26963.0,64.0357,64.1365,64.0266,64.1274,26963.0
2021-07-14 15:05:00,69.98,70.02,69.98,70.0,18420.0,64.1274,64.164,64.1274,64.1457,18420.0
2021-07-14 15:10:00,70.0,70.02,69.91,69.92,25085.0,64.1457,64.164,64.0632,64.0724,25085.0
2021-07-14 15:15:00,69.92,70.01,69.9,69.96,44842.0,64.0724,64.1549,64.0541,64.1091,44842.0
2021-07-14 15:20:00,69.97,69.99,69.93,69.97,25900.0,64.1182,64.1365,64.0816,64.1182,25900.0
2021-07-14 15:25:00,69.97,70.02,69.95,69.98,59145.0,64.1182,64.164,64.0999,64.1274,59145.0
2021-07-14 15:30:00,69.99,70.0,69.9,69.94,41345.0,64.1365,64.1457,64.0541,64.0907,41345.0
2021-07-14 15:35:00,69.94,70.01,69.93,69.95,21218.0,64.0907,64.1549,64.0816,64.0999,21218.0
2021-07-14 15:40:00,69.95,69.96,69.9,69.91,44845.0,64.0999,64.1091,64.0541,64.0632,44845.0
2021-07-14 15:45:00,69.91,70.0,69.9,69.9,144318.0,64.0632,64.1457,64.0541,64.0541,144318.0
2021-07-14 15:50:00,69.9,69.93,69.82,69.89,179796.0,64.0541,64.0816,63.9808,64.0449,179796.0
2021-07-14 15:55:00,69.88,69.93,69.83,69.85,451494.0,64.0357,64.0816,63.9899,64.0083,451494.0
2021-07-15 09:30:00,69.49,69.8,69.34,69.56,49963.0,63.6784,63.9624,63.5409,63.7425,49963.0
2021-07-15 09:35:00,69.55,69.88,69.54,69.79,52746.0,63.7333,64.0357,63.7242,63.9533,52746.0
2021-07-15 09:40:00,69.76,69.77,69.48,69.54,44352.0,63.9258,63.9349,63.6692,63.7242,44352.0
2021-07-15 09:45:00,69.54,69.69,69.53,69.59,10727.0,63.7242,63.8616,63.715,63.77,10727.0
2021-07-15 09:50:00,69.62,69.73,69.59,69.72,6735.0,63.7975,63.8983,63.77,63.8891,6735.0
2021-07-15 09:55:00,69.7,69.72,69.53,69.63,43894.0,63.8708,63.8891,63.715,63.8067,43894.0
2021-07-15 10:00:00,69.63,69.89,69.62,69.89,14600.0,63.8067,64.0449,63.7975,64.0449,14600.0
2021-07-15 10:05:00,69.9,69.94,69.8,69.8,11384.0,64.0541,64.0907,63.9624,63.9624,11384.0
2021-07-15 10:10:00,69.79,69.81,69.66,69.73,17913.0,63.9533,63.9716,63.8341,63.8983,17913.0
2021-07-15 10:15:00,69.72,69.78,69.67,69.73,37849.0,63.8891,63.9441,63.8433,63.8983,37849.0
2021-07-15 10:20:00,69.73,69.8,69.68,69.8,63152.0,63.8983,63.9624,63.8525,63.9624,63152.0
2021-07-15 10:25:00,69.79,69.97,69.77,69.85,45784.0,63.9533,64.1182,63.9349,64.0083,45784.0
2021-07-15 10:30:00,69.88,70.05,69.84,70.03,24867.0,64.0357,64.1915,63.9991,64.1732,24867.0
2021-07-15 10:35:00,70.04,70.1,69.96,70.03,32064.0,64.1824,64.2373,64.1091,64.1732,32064.0
2021-07-15 10:40:00,70.02,70.08,69.94,69.94,14589.0,64.164,64.219,64.0907,64.0907,14589.0
2021-07-15 10:45:00,69.93,69.99,69.9,69.97,20637.0,64.0816,64.1365,64.0541,64.1182,20637.0
2021-07-15 10:50:00,69.96,70.0,69.9,70.0,31830.0,64.1091,64.1457,64.0541,64.1457,31830.0
2021-07-15 10:55:00,70.01,70.08,69.96,70.02,26443.0,64.1549,64.219,64.1091,64.164,26443.0
2021-07-15 11:00:00,70.02,70.02,69.81,69.84,40585.0,64.164,64.164,63.9716,63.9991,40585.0
2021-07-15 11:05:00,69.85,69.88,69.78,69.84,37237.0,64.0083,64.0357,63.9441,63.9991,37237.0
2021-07-15 11:10:00,69.83,69.83,69.72,69.72,5194.0,63.9899,63.9899,63.8891,63.8891,5194.0
2021-07-15 11:15:00,69.72,69.77,69.71,69.76,5571.0,63.8891,63.9349,63.88,63.9258,5571.0
2021-07-15 11:20:00,69.77,69.8,69.74,69.78,62515.0,63.9349,63.9624,63.9075,63.9441,62515.0
2021-07-15 11:25:00,69.78,69.79,69.71,69.78,24078.0,63.9441,63.9533,63.88,63.9441,24078.0
2021-07-15 11:30:00,69.78,69.83,69.77,69.82,37577.0,63.9441,63.9899,63.9349,63.9808,37577.0
2021-07-15 11:35:00,69.81,69.92,69.81,69.86,5628.0,63.9716,64.0724,63.9716,64.0174,5628.0
2021-07-15 11:40:00,69.87,69.91,69.84,69.84,9379.0,64.0266,64.0632,63.9991,63.9991,9379.0
2021-07-15 11:45:00,69.84,69.9,69.81,69.9,10382.0,63.9991,64.0541,63.9716,64.0541,10382.0
2021-07-15 11:50:00,69.9,69.96,69.86,69.95,11424.0,64.0541,64.1091,64.0174,64.0999,11424.0
2021-07-15 11:55:00,69.95,69.98,69.91,69.91,6906.0,64.0999,64.1274,64.0632,64.0632,6906.0
2021-07-15 12:00:00,69.88,69.93,69.82,69.83,16196.0,64.0357,64.0816,63.9808,63.9899,16196.0
2021-07-15 12:05:00,69.82,69.83,69.68,69.69,16096.0,63.9808,63.9899,63.8525,63.8616,16096.0
2021-07-15 12:10:00,69.69,69.79,69.68,69.73,30391.0,63.8616,63.9533,63.8525,63.8983,30391.0
2021-07-15 12:15:00,69.71,69.71,69.59,69.65,17077.0,63.88,63.88,63.77,63.825,17077.0
2021-07-15 12:20:00,69.65,69.71,69.64,69.69,15315.0,63.825,63.88,63.8158,63.8616,15315.0
2021-07-15 12:25:00,69.68,69.69,69.66,69.68,8008.0,63.8525,63.8616,63.8341,63.8525,8008.0
2021-07-15 12:30:00,69.68,69.8,69.68,69.8,58833.0,63.8525,63.9624,63.8525,63.9624,58833.0
2021-07-15 12:35:00,69.8,69.8,69.74,69.77,13025.0,63.9624,63.9624,63.9075,63.9349,13025.0
2021-07-15 12:40:00,69.76,69.77,69.74,69.76,6624.0,63.9258,63.9349,63.9075,63.9258,6624.0
2021-07-15 12:45:00,69.76,69.76,69.69,69.72,6825.0,63.9258,63.9258,63.8616,63.8891,6825.0
2021-07-15 12:50:00,69.72,69.76,69.68,69.76,12355.0,63.8891,63.9258,63.8525,63.9258,12355.0
2021-07-15 12:55:00,69.76,69.76,69.67,69.67,10221.0,63.9258,63.9258,63.8433,63.8433,10221.0
2021-07-15 13:00:00,69.67,69.69,69.63,69.69,5627.0,63.8433,63.8616,63.8067,63.8616,5627.0
2021-07-15 13:05:00,69.68,69.7,69.62,69.64,16510.0,63.8525,63.8708,63.7975,63.8158,16510.0
2021-07-15 13:10:00,69.64,69.64,69.47,69.49,17780.0,63.8158,63.8158,63.66,63.6784,17780.0
2021-07-15 13:15:00,69.47,69.47,69.38,69.39,21751.0,63.66,63.66,63.5776,63.5867,21751.0
2021-07-15 13:20:00,69.38,69.43,69.37,69.4,12930.0,63.5776,63.6234,63.5684,63.5959,12930.0
2021-07-15 13:25:00,69.39,69.46,69.38,69.44,96920.0,63.5867,63.6509,63.5776,63.6325,96920.0
2021-07-15 13:30:00,69.43,69.44,69.34,69.38,35844.0,63.6234,63.6325,63.5409,63.5776,35844.0
2021-07-15 13:35:00,69.38,69.47,69.36,69.41,28247.0,63.5776,63.66,63.5592,63.605,28247.0
2021-07-15 13:40:00,69.42,69.44,69.35,69.36,28616.0,63.6142,63.6325,63.5501,63.5592,28616.0
2021-07-15 13:45:00,69.34,69.43,69.31,69.43,21657.0,63.5409,63.6234,63.5134,63.6234,21657.0
2021-07-15 13:50:00,69.42,69.44,69.36,69.36,32588.0,63.6142,63.6325,63.5592,63.5592,32588.0
2021-07-15 13:55:00,69.36,69.44,69.35,69.39,93117.0,63.5592,63.6325,63.5501,63.5867,93117.0
2021-07-15 14:00:00,69.39,69.44,69.35,69.35,286957.0,63.5867,63.6325,63.5501,63.5501,286957.0
2021-07-15 14:05:00,69.36,69.42,69.35,69.38,39016.0,63.5592,63.6142,63.5501,63.5776,39016.0
2021-07-15 14:10:00,69.38,69.47,69.36,69.47,35743.0,63.5776,63.66,63.5592,63.66,35743.0
2021-07-15 14:15:00,69.47,69.56,69.47,69.55,12274.0,63.66,63.7425,63.66,63.7333,12274.0
2021-07-15 14:20:00,69.55,69.64,69.55,69.63,17063.0,63.7333,63.8158,63.7333,63.8067,17063.0
2021-07-15 14:25:00,69.63,69.65,69.6,69.64,9787.0,63.8067,63.825,63.7792,63.8158,9787.0
2021-07-15 14:30:00,69.64,69.65,69.6,69.6,8792.0,63.8158,63.825,63.7792,63.7792,8792.0
2021-07-15 14:35:00,69.59,69.64,69.56,69.58,11688.0,63.77,63.8158,63.7425,63.7608,11688.0
2021-07-15 14:40:00,69.57,69.59,69.55,69.59,11406.0,63.7517,63.77,63.7333,63.77,11406.0
2021-07-15 14:45:00,69.59,69.67,69.54,69.67,172011.0,63.77,63.8433,63.7242,63.8433,172011.0
2021-07-15 14:50:00,69.67,69.67,69.59,69.63,19495.0,63.8433,63.8433,63.77,63.8067,19495.0
2021-07-15 14:55:00,69.62,69.67,69.61,69.63,9652.0,63.7975,63.8433,63.7883,63.8067,9652.0
2021-07-15 15:00:00,69.63,69.69,69.63,69.66,19961.0,63.8067,63.8616,63.8067,63.8341,19961.0
2021-07-15 15:05:00,69.66,69.72,69.65,69.7,18988.0,63.8341,63.8891,63.825,63.8708,18988.0
2021-07-15 15:10:00,69.7,69.75,69.65,69.65,114521.0,63.8708,63.9166,63.825,63.825,114521.0
2021-07-15 15:15:00,69.66,69.72,69.65,69.71,15653.0,63.8341,63.8891,63.825,63.88,15653.0
2021-07-15 15:20:00,69.71,69.73,69.68,69.71,22363.0,63.88,63.8983,63.8525,63.88,22363.0
2021-07-15 15:25:00,69.72,69.8,69.7,69.78,21682.0,63.8891,63.9624,63.8708,63.9441,21682.0
2021-07-15 15:30:00,69.79,69.8,69.76,69.8,28957.0,63.9533,63.9624,63.9258,63.9624,28957.0
2021-07-15 15:35:00,69.8,69.87,69.79,69.81,48026.0,63.9624,64.0266,63.9533,63.9716,48026.0
2021-07-15 15:40:00,69.82,69.96,69.82,69.96,63620.0,63.9808,64.1091,63.9808,64.1091,63620.0
2021-07-15 15:45:00,69.96,70.01,69.93,69.95,84683.0,64.1091,64.1549,64.0816,64.0999,84683.0
2021-07-15 15:50:00,69.95,70.05,69.91,70.01,139161.0,64.0999,64.1915,64.0632,64.1549,139161.0
2021-07-15 15:55:00,70.01,70.16,69.97,70.16,495163.0,64.1549,64.2923,64.1182,64.2923,495163.0
2021-07-16 09:30:00,70.34,70.51,70.2,70.2,115151.0,64.4573,64.6131,64.329,64.329,115151.0
2021-07-16 09:35:00,70.25,70.29,70.12,70.26,17138.0,64.3748,64.4115,64.2557,64.384,17138.0
2021-07-16 09:40:00,70.25,70.25,70.05,70.19,34629.0,64.3748,64.3748,64.1915,64.3198,34629.0
2021-07-16 09:45:00,70.2,70.28,70.14,70.16,28450.0,64.329,64.4023,64.274,64.2923,28450.0
2021-07-16 09:50:00,70.16,70.25,70.1,70.12,21916.0,64.2923,64.3748,64.2373,64.2557,21916.0
2021-07-16 09:55:00,70.12,70.29,70.11,70.18,15491.0,64.2557,64.4115,64.2465,64.3107,15491.0
2021-07-16 10:00:00,70.19,70.2,70.0,70.14,22849.0,64.3198,64.329,64.1457,64.274,22849.0
2021-07-16 10:05:00,70.1,70.18,70.05,70.15,8941.0,64.2373,64.3107,64.1915,64.2832,8941.0
2021-07-16 10:10:00,70.17,70.18,70.02,70.06,24979.0,64.3015,64.3107,64.164,64.2007,24979.0
2021-07-16 10:15:00,70.09,70.1,69.94,70.0,22461.0,64.2282,64.2373,64.0907,64.1457,22461.0
2021-07-16 10:20:00,69.99,70.02,69.79,69.82,18916.0,64.1365,64.164,63.9533,63.9808,18916.0
2021-07-16 10:25:00,69.83,69.84,69.75,69.76,37080.0,63.9899,63.9991,63.9166,63.9258,37080.0
2021-07-16 10:30:00,69.72,69.83,69.71,69.8,29390.0,63.8891,63.9899,63.88,63.9624,29390.0
2021-07-16 10:35:00,69.8,69.86,69.68,69.82,26287.0,63.9624,64.0174,63.8525,63.9808,26287.0
2021-07-16 10:40:00,69.81,69.86,69.72,69.86,93352.0,63.9716,64.0174,63.8891,64.0174,93352.0
2021-07-16 10:45:00,69.88,69.89,69.83,69.86,34165.0,64.0357,64.0449,63.9899,64.0174,34165.0
2021-07-16 10:50:00,69.86,70.11,69.84,70.05,371870.0,64.0174,64.2465,63.9991,64.1915,371870.0
2021-07-16 10:55:00,70.04,70.13,69.97,70.1,14392.0,64.1824,64.2648,64.1182,64.2373,14392.0
2021-07-16 11:00:00,70.1,70.17,70.01,70.08,15134.0,64.2373,64.3015,64.1549,64.219,15134.0
2021-07-16 11:05:00,70.08,70.09,69.99,70.07,9615.0,64.219,64.2282,64.1365,64.2099,9615.0
2021-07-16 11:10:00,70.08,70.09,70.04,70.08,9793.0,64.219,64.2282,64.1824,64.219,9793.0
2021-07-16 11:15:00,70.08,70.08,69.99,70.03,9788.0,64.219,64.219,64.1365,64.1732,9788.0
2021-07-16 11:20:00,70.03,70.08,70.01,70.06,8480.0,64.1732,64.219,64.1549,64.2007,8480.0
2021-07-16 11:25:00,70.04,70.07,69.98,70.02,11829.0,64.1824,64.2099,64.1274,64.164,11829.0
2021-07-16 11:30:00,70.02,70.14,70.02,70.14,10616.0,64.164,64.274,64.164,64.274,10616.0
2021-07-16 11:35:00,70.15,70.21,70.12,70.18,16797.0,64.2832,64.3381,64.2557,64.3107,16797.0
2021-07-16 11:40:00,70.18,70.21,70.15,70.16,11343.0,64.3107,64.3381,64.2832,64.2923,11343.0
2021-07-16 11:45:00,70.17,70.2,70.14,70.14,12172.0,64.3015,64.329,64.274,64.274,12172.0
2021-07-16 11:50:00,70.15,70.26,70.13,70.26,32202.0,64.2832,64.384,64.2648,64.384,32202.0
2021-07-16 11:55:00,70.24,70.32,70.24,70.31,9454.0,64.3656,64.4389,64.3656,64.4298,9454.0
2021-07-16 12:00:00,70.32,70.39,70.27,70.37,13528.0,64.4389,64.5031,64.3931,64.4848,13528.0
2021-07-16 12:05:00,70.36,70.37,70.31,70.31,16183.0,64.4756,64.4848,64.4298,64.4298,16183.0
2021-07-16 12:10:00,70.32,70.34,70.29,70.32,11446.0,64.4389,64.4573,64.4115,64.4389,11446.0
2021-07-16 12:15:00,70.31,70.32,70.24,70.25,7158.0,64.4298,64.4389,64.3656,64.3748,7158.0
2021-07-16 12:20:00,70.25,70.3,70.21,70.22,12234.0,64.3748,64.4206,64.3381,64.3473,12234.0
2021-07-16 12:25:00,70.21,70.24,70.16,70.2,7892.0,64.3381,64.3656,64.2923,64.329,7892.0
2021-07-16 12:30:00,70.19,70.19,70.12,70.15,6821.0,64.3198,64.3198,64.2557,64.2832,6821.0
2021-07-16 12:35:00,70.15,70.22,70.14,70.18,12445.0,64.2832,64.3473,64.274,64.3107,12445.0
2021-07-16 12:40:00,70.18,70.2,70.17,70.18,5660.0,64.3107,64.329,64.3015,64.3107,5660.0
2021-07-16 12:45:00,70.18,70.2,70.12,70.12,10745.0,64.3107,64.329,64.2557,64.2557,10745.0
2021-07-16 12:50:00,70.11,70.17,70.1,70.15,14370.0,64.2465,64.3015,64.2373,64.2832,14370.0
2021-07-16 12:55:00,70.14,70.17,70.11,70.11,7369.0,64.274,64.3015,64.2465,64.2465,7369.0
2021-07-16 13:00:00,70.11,70.16,70.1,70.16,6788.0,64.2465,64.2923,64.2373,64.2923,6788.0
2021-07-16 13:05:00,70.15,70.16,70.1,70.13,6626.0,64.2832,64.2923,64.2373,64.2648,6626.0
2021-07-16 13:10:00,70.12,70.15,70.09,70.15,10470.0,64.2557,64.2832,64.2282,64.2832,10470.0
2021-07-16 13:15:00,70.15,70.17,70.13,70.16,6778.0,64.2832,64.3015,64.2648,64.2923,6778.0
2021-07-16 13:20:00,70.16,70.19,70.14,70.17,8178.0,64.2923,64.3198,64.274,64.3015,8178.0
2021-07-16 13:25:00,70.17,70.17,70.1,70.1,7616.0,64.3015,64.3015,64.2373,64.2373,7616.0
2021-07-16 13:30:00,70.11,70.12,70.07,70.1,29450.0,64.2465,64.2557,64.2099,64.2373,29450.0
2021-07-16 13:35:00,70.09,70.14,70.09,70.12,23184.0,64.2282,64.274,64.2282,64.2557,23184.0
2021-07-16 13:40:00,70.11,70.12,70.09,70.11,38845.0,64.2465,64.2557,64.2282,64.2465,38845.0
2021-07-16 13:45:00,70.11,70.14,70.1,70.11,17494.0,64.2465,64.274,64.2373,64.2465,17494.0
2021-07-16 13:50:00,70.11,70.12,70.08,70.11,13155.0,64.2465,64.2557,64.219,64.2465,13155.0
2021-07-16 13:55:00,70.11,70.12,70.07,70.12,65749.0,64.2465,64.2557,64.2099,64.2557,65749.0
2021-07-16 14:00:00,70.12,70.13,70.03,70.12,66799.0,64.2557,64.2648,64.1732,64.2557,66799.0
2021-07-16 14:05:00,70.11,70.12,70.05,70.09,23476.0,64.2465,64.2557,64.1915,64.2282,23476.0
2021-07-16 14:10:00,70.09,70.1,70.0,70.03,417954.0,64.2282,64.2373,64.1457,64.1732,417954.0
2021-07-16 14:15:00,70.04,70.05,69.98,70.01,34641.0,64.1824,64.1915,64.1274,64.1549,34641.0
2021-07-16 14:20:00,70.01,70.03,69.89,69.94,44247.0,64.1549,64.1732,64.0449,64.0907,44247.0
2021-07-16 14:25:00,69.92,69.96,69.88,69.88,29730.0,64.0724,64.1091,64.0357,64.0357,29730.0
2021-07-16 14:30:00,69.88,69.93,69.87,69.89,32656.0,64.0357,64.0816,64.0266,64.0449,32656.0
2021-07-16 14:35:00,69.9,69.98,69.86,69.95,131841.0,64.0541,64.1274,64.0174,64.0999,131841.0
2021-07-16 14:40:00,69.95,69.98,69.91,69.92,48246.0,64.0999,64.1274,64.0632,64.0724,48246.0
2021-07-16 14:45:00,69.92,69.99,69.89,69.97,36063.0,64.0724,64.1365,64.0449,64.1182,36063.0
2021-07-16 14:50:00,69.98,69.98,69.93,69.94,19869.0,64.1274,64.1274,64.0816,64.0907,19869.0
2021-07-16 14:55:00,69.94,69.96,69.94,69.95,17008.0,64.0907,64.1091,64.0907,64.0999,17008.0
2021-07-16 15:00:00,69.94,69.95,69.93,69.94,68108.0,64.0907,64.0999,64.0816,64.0907,68108.0
2021-07-16 15:05:00,69.93,69.96,69.79,69.81,391619.0,64.0816,64.1091,63.9533,63.9716,391619.0
2021-07-16 15:10:00,69.8,69.84,69.75,69.81,35728.0,63.9624,63.9991,63.9166,63.9716,35728.0
2021-07-16 15:15:00,69.81,69.81,69.71,69.75,123641.0,63.9716,63.9716,63.88,63.9166,123641.0
2021-07-16 15:20:00,69.74,69.75,69.7,69.7,15087.0,63.9075,63.9166,63.8708,63.8708,15087.0
2021-07-16 15:25:00,69.71,69.71,69.6,69.64,21434.0,63.88,63.88,63.7792,63.8158,21434.0
2021-07-16 15:30:00,69.64,69.73,69.62,69.72,38506.0,63.8158,63.8983,63.7975,63.8891,38506.0
2021-07-16 15:35:00,69.7,69.73,69.48,69.51,165266.0,63.8708,63.8983,63.6692,63.6967,165266.0
2021-07-16 15:40:00,69.51,69.6,69.5,69.52,34940.0,63.6967,63.7792,63.6875,63.7058,34940.0
2021-07-16 15:45:00,69.53,69.55,69.48,69.51,40907.0,63.715,63.7333,63.6692,63.6967,40907.0
2021-07-16 15:50:00,69.5,69.59,69.46,69.57,111556.0,63.6875,63.77,63.6509,63.7517,111556.0
2021-07-16 15:55:00,69.57,69.73,69.56,69.73,370883.0,63.7517,63.8983,63.7425,63.8983,370883.0
2021-07-19 09:30:00,68.57,68.74,68.38,68.6,76468.0,62.8353,62.9911,62.6612,62.8628,76468.0
2021-07-19 09:35:00,68.53,68.55,68.36,68.5,26371.0,62.7986,62.817,62.6429,62.7712,26371.0
2021-07-19 09:40:00,68.5,68.54,68.34,68.45,71400.0,62.7712,62.8078,62.6245,62.7253,71400.0
2021-07-19 09:45:00,68.47,68.5,68.32,68.4,45894.0,62.7437,62.7712,62.6062,62.6795,45894.0
2021-07-19 09:50:00,68.4,68.4,68.08,68.08,42965.0,62.6795,62.6795,62.3863,62.3863,42965.0
2021-07-19 09:55:00,68.1,68.29,68.07,68.13,31047.0,62.4046,62.5787,62.3771,62.4321,31047.0
2021-07-19 10:00:00,68.12,68.17,67.77,67.79,79835.0,62.4229,62.4688,62.1022,62.1205,79835.0
2021-07-19 10:05:00,67.77,67.82,67.71,67.78,26654.0,62.1022,62.148,62.0472,62.1114,26654.0
2021-07-19 10:10:00,67.77,67.96,67.77,67.89,36785.0,62.1022,62.2763,62.1022,62.2122,36785.0
2021-07-19 10:15:00,67.88,67.88,67.43,67.48,26593.0,62.203,62.203,61.7906,61.8365,26593.0
2021-07-19 10:20:00,67.47,67.64,67.39,67.64,62626.0,61.8273,61.9831,61.754,61.9831,62626.0
2021-07-19 10:25:00,67.62,67.79,67.6,67.75,37476.0,61.9648,62.1205,61.9464,62.0839,37476.0
2021-07-19 10:30:00,67.77,67.92,67.7,67.92,24070.0,62.1022,62.2397,62.0381,62.2397,24070.0
2021-07-19 10:35:00,67.94,68.04,67.9,67.95,46273.0,62.258,62.3496,62.2213,62.2672,46273.0
2021-07-19 10:40:00,67.94,68.0,67.77,68.0,66606.0,62.258,62.313,62.1022,62.313,66606.0
2021-07-19 10:45:00,67.97,68.04,67.94,67.97,22647.0,62.2855,62.3496,62.258,62.2855,22647.0
2021-07-19 10:50:00,67.99,67.99,67.65,67.66,61593.0,62.3038,62.3038,61.9922,62.0014,61593.0
2021-07-19 10:55:00,67.66,67.75,67.62,67.7,27136.0,62.0014,62.0839,61.9648,62.0381,27136.0
2021-07-19 11:00:00,67.68,67.93,67.62,67.89,34330.0,62.0197,62.2488,61.9648,62.2122,34330.0
2021-07-19 11:05:00,67.91,67.96,67.86,67.94,19933.0,62.2305,62.2763,62.1847,62.258,19933.0
2021-07-19 11:10:00,67.94,68.0,67.87,67.93,86666.0,62.258,62.313,62.1938,62.2488,86666.0
2021-07-19 11:15:00,67.93,68.05,67.93,68.02,18329.0,62.2488,62.3588,62.2488,62.3313,18329.0
2021-07-19 11:20:00,68.0,68.0,67.9,67.94,41543.0,62.313,62.313,62.2213,62.258,41543.0
2021-07-19 11:25:00,67.95,67.95,67.84,67.87,23209.0,62.2672,62.2672,62.1664,62.1938,23209.0
2021-07-19 11:30:00,67.83,68.13,67.82,68.13,40061.0,62.1572,62.4321,62.148,62.4321,40061.0
2021-07-19 11:35:00,68.12,68.18,67.95,68.16,55593.0,62.4229,62.4779,62.2672,62.4596,55593.0
2021-07-19 11:40:00,68.17,68.23,68.14,68.22,30900.0,62.4688,62.5237,62.4413,62.5146,30900.0
2021-07-19 11:45:00,68.23,68.38,68.22,68.31,41472.0,62.5237,62.6612,62.5146,62.597,41472.0
2021-07-19 11:50:00,68.33,68.44,68.33,68.41,33283.0,62.6154,62.7162,62.6154,62.6887,33283.0
2021-07-19 11:55:00,68.41,68.49,68.4,68.45,18233.0,62.6887,62.762,62.6795,62.7253,18233.0
2021-07-19 12:00:00,68.44,68.44,68.28,68.29,62425.0,62.7162,62.7162,62.5696,62.5787,62425.0
2021-07-19 12:05:00,68.28,68.34,68.25,68.27,20077.0,62.5696,62.6245,62.5421,62.5604,20077.0
2021-07-19 12:10:00,68.28,68.29,68.18,68.21,38706.0,62.5696,62.5787,62.4779,62.5054,38706.0
2021-07-19 12:15:00,68.21,68.26,68.09,68.1,25731.0,62.5054,62.5512,62.3954,62.4046,25731.0
2021-07-19 12:20:00,68.1,68.13,68.05,68.11,11088.0,62.4046,62.4321,62.3588,62.4138,11088.0
2021-07-19 12:25:00,68.13,68.16,67.95,67.99,19020.0,62.4321,62.4596,62.2672,62.3038,19020.0
2021-07-19 12:30:00,67.98,67.99,67.9,67.97,24961.0,62.2946,62.3038,62.2213,62.2855,24961.0
2021-07-19 12:35:00,67.97,67.99,67.91,67.91,14899.0,62.2855,62.3038,62.2305,62.2305,14899.0
2021-07-19 12:40:00,67.91,67.93,67.8,67.83,21927.0,62.2305,62.2488,62.1297,62.1572,21927.0
2021-07-19 12:45:00,67.83,67.92,67.83,67.88,15796.0,62.1572,62.2397,62.1572,62.203,15796.0
2021-07-19 12:50:00,67.9,68.07,67.87,68.03,15935.0,62.2213,62.3771,62.1938,62.3405,15935.0
2021-07-19 12:55:00,68.03,68.15,67.96,68.13,29310.0,62.3405,62.4504,62.2763,62.4321,29310.0
2021-07-19 13:00:00,68.12,68.26,68.1,68.23,12467.0,62.4229,62.5512,62.4046,62.5237,12467.0
2021-07-19 13:05:00,68.24,68.24,68.15,68.2,7517.0,62.5329,62.5329,62.4504,62.4962,7517.0
2021-07-19 13:10:00,68.2,68.21,68.08,68.09,18561.0,62.4962,62.5054,62.3863,62.3954,18561.0
2021-07-19 13:15:00,68.1,68.18,68.09,68.12,12515.0,62.4046,62.4779,62.3954,62.4229,12515.0
2021-07-19 13:20:00,68.1,68.12,68.0,68.11,14148.0,62.4046,62.4229,62.313,62.4138,14148.0
2021-07-19 13:25:00,68.11,68.11,68.02,68.09,24047.0,62.4138,62.4138,62.3313,62.3954,24047.0
2021-07-19 13:30:00,68.08,68.08,68.0,68.0,22587.0,62.3863,62.3863,62.313,62.313,22587.0
2021-07-19 13:35:00,68.01,68.09,67.99,68.0,18836.0,62.3221,62.3954,62.3038,62.313,18836.0
2021-07-19 13:40:00,67.99,68.05,67.93,67.96,64695.0,62.3038,62.3588,62.2488,62.2763,64695.0
2021-07-19 13:45:00,67.94,67.98,67.81,67.82,27519.0,62.258,62.2946,62.1389,62.148,27519.0
2021-07-19 13:50:00,67.81,67.85,67.76,67.84,17335.0,62.1389,62.1755,62.093,62.1664,17335.0
2021-07-19 13:55:00,67.84,67.85,67.69,67.71,15333.0,62.1664,62.1755,62.0289,62.0472,15333.0
2021-07-19 14:00:00,67.71,67.91,67.71,67.9,23387.0,62.0472,62.2305,62.0472,62.2213,23387.0
2021-07-19 14:05:00,67.9,67.9,67.78,67.78,19312.0,62.2213,62.2213,62.1114,62.1114,19312.0
2021-07-19 14:10:00,67.78,67.95,67.78,67.86,19131.0,62.1114,62.2672,62.1114,62.1847,19131.0
2021-07-19 14:15:00,67.86,67.88,67.8,67.86,26848.0,62.1847,62.203,62.1297,62.1847,26848.0
2021-07-19 14:20:00,67.87,67.9,67.8,67.81,13456.0,62.1938,62.2213,62.1297,62.1389,13456.0
2021-07-19 14:25:00,67.79,67.8,67.72,67.78,21631.0,62.1205,62.1297,62.0564,62.1114,21631.0
2021-07-19 14:30:00,67.77,67.82,67.73,67.82,222940.0,62.1022,62.148,62.0656,62.148,222940.0
2021-07-19 14:35:00,67.82,67.83,67.53,67.55,51607.0,62.148,62.1572,61.8823,61.9006,51607.0
2021-07-19 14:40:00,67.55,67.59,67.52,67.55,25554.0,61.9006,61.9373,61.8731,61.9006,25554.0
2021-07-19 14:45:00,67.55,67.61,67.5,67.6,31571.0,61.9006,61.9556,61.8548,61.9464,31571.0
2021-07-19 14:50:00,67.61,67.63,67.51,67.54,18165.0,61.9556,61.9739,61.864,61.8914,18165.0
2021-07-19 14:55:00,67.54,67.65,67.53,67.55,28895.0,61.8914,61.9922,61.8823,61.9006,28895.0
2021-07-19 15:00:00,67.54,67.64,67.49,67.61,21595.0,61.8914,61.9831,61.8456,61.9556,21595.0
2021-07-19 15:05:00,67.62,67.65,67.52,67.63,60193.0,61.9648,61.9922,61.8731,61.9739,60193.0
2021-07-19 15:10:00,67.63,67.78,67.62,67.67,20272.0,61.9739,62.1114,61.9648,62.0106,20272.0
2021-07-19 15:15:00,67.67,67.68,67.6,67.61,31621.0,62.0106,62.0197,61.9464,61.9556,31621.0
2021-07-19 15:20:00,67.61,67.66,67.6,67.62,43258.0,61.9556,62.0014,61.9464,61.9648,43258.0
2021-07-19 15:25:00,67.62,67.71,67.59,67.65,22505.0,61.9648,62.0472,61.9373,61.9922,22505.0
2021-07-19 15:30:00,67.65,67.81,67.65,67.79,48524.0,61.9922,62.1389,61.9922,62.1205,48524.0
2021-07-19 15:35:00,67.78,67.87,67.74,67.87,55004.0,62.1114,62.1938,62.0747,62.1938,55004.0
2021-07-19 15:40:00,67.87,67.91,67.79,67.81,67426.0,62.1938,62.2305,62.1205,62.1389,67426.0
2021-07-19 15:45:00,67.82,67.92,67.78,67.91,64736.0,62.148,62.2397,62.1114,62.2305,64736.0
2021-07-19 15:50:00,67.91,67.99,67.82,67.97,108386.0,62.2305,62.3038,62.148,62.2855,108386.0
2021-07-19 15:55:00,67.97,68.04,67.88,68.04,233674.0,62.2855,62.3496,62.203,62.3496,233674.0
2021-07-20 09:30:00,67.99,68.29,67.99,68.28,47423.0,62.3038,62.5787,62.3038,62.5696,47423.0
2021-07-20 09:35:00,68.31,68.43,68.22,68.43,22701.0,62.597,62.707,62.5146,62.707,22701.0
2021-07-20 09:40:00,68.41,68.61,68.15,68.59,24060.0,62.6887,62.872,62.4504,62.8536,24060.0
2021-07-20 09:45:00,68.57,68.87,68.54,68.87,23121.0,62.8353,63.1102,62.8078,63.1102,23121.0
2021-07-20 09:50:00,68.84,69.01,68.76,69.0,46313.0,63.0827,63.2385,63.0094,63.2293,46313.0
2021-07-20 09:55:00,69.03,69.17,69.01,69.03,15907.0,63.2568,63.3851,63.2385,63.2568,15907.0
2021-07-20 10:00:00,69.11,69.36,69.08,69.32,18344.0,63.3301,63.5592,63.3026,63.5226,18344.0
2021-07-20 10:05:00,69.33,69.36,69.18,69.2,14005.0,63.5317,63.5592,63.3943,63.4126,14005.0
2021-07-20 10:10:00,69.23,69.23,68.99,69.0,45701.0,63.4401,63.4401,63.2202,63.2293,45701.0
2021-07-20 10:15:00,69.0,69.19,69.0,69.19,61892.0,63.2293,63.4034,63.2293,63.4034,61892.0
2021-07-20 10:20:00,69.19,69.26,69.14,69.2,37004.0,63.4034,63.4676,63.3576,63.4126,37004.0
2021-07-20 10:25:00,69.2,69.22,69.09,69.17,73017.0,63.4126,63.4309,63.3118,63.3851,73017.0
2021-07-20 10:30:00,69.16,69.23,69.08,69.14,34199.0,63.376,63.4401,63.3026,63.3576,34199.0
2021-07-20 10:35:00,69.13,69.2,69.03,69.15,29610.0,63.3485,63.4126,63.2568,63.3668,29610.0
2021-07-20 10:40:00,69.16,69.18,69.09,69.13,24982.0,63.376,63.3943,63.3118,63.3485,24982.0
2021-07-20 10:45:00,69.12,69.3,69.11,69.3,23408.0,63.3393,63.5042,63.3301,63.5042,23408.0
2021-07-20 10:50:00,69.3,69.33,69.19,69.19,20599.0,63.5042,63.5317,63.4034,63.4034,20599.0
2021-07-20 10:55:00,69.19,69.31,69.14,69.2,53255.0,63.4034,63.5134,63.3576,63.4126,53255.0
2021-07-20 11:00:00,69.21,69.36,69.19,69.3,40884.0,63.4218,63.5592,63.4034,63.5042,40884.0
2021-07-20 11:05:00,69.34,69.43,69.33,69.42,21071.0,63.5409,63.6234,63.5317,63.6142,21071.0
2021-07-20 11:10:00,69.41,69.42,69.27,69.28,17192.0,63.605,63.6142,63.4768,63.4859,17192.0
2021-07-20 11:15:00,69.28,69.3,69.24,69.29,24918.0,63.4859,63.5042,63.4493,63.4951,24918.0
2021-07-20 11:20:00,69.3,69.43,69.3,69.38,14640.0,63.5042,63.6234,63.5042,63.5776,14640.0
2021-07-20 11:25:00,69.37,69.38,69.29,69.29,28157.0,63.5684,63.5776,63.4951,63.4951,28157.0
2021-07-20 11:30:00,69.29,69.36,69.25,69.36,20818.0,63.4951,63.5592,63.4584,63.5592,20818.0
2021-07-20 11:35:00,69.37,69.37,69.24,69.31,38126.0,63.5684,63.5684,63.4493,63.5134,38126.0
2021-07-20 11:40:00,69.33,69.45,69.3,69.44,12981.0,63.5317,63.6417,63.5042,63.6325,12981.0
2021-07-20 11:45:00,69.44,69.55,69.43,69.51,17988.0,63.6325,63.7333,63.6234,63.6967,17988.0
2021-07-20 11:50:00,69.51,69.58,69.51,69.56,12726.0,63.6967,63.7608,63.6967,63.7425,12726.0
2021-07-20 11:55:00,69.56,69.65,69.54,69.65,14748.0,63.7425,63.825,63.7242,63.825,14748.0
2021-07-20 12:00:00,69.65,69.72,69.62,69.66,17663.0,63.825,63.8891,63.7975,63.8341,17663.0
2021-07-20 12:05:00,69.65,69.65,69.52,69.62,10188.0,63.825,63.825,63.7058,63.7975,10188.0
2021-07-20 12:10:00,69.61,69.68,69.59,69.66,8340.0,63.7883,63.8525,63.77,63.8341,8340.0
2021-07-20 12:15:00,69.67,69.74,69.65,69.74,6133.0,63.8433,63.9075,63.825,63.9075,6133.0
2021-07-20 12:20:00,69.75,69.79,69.74,69.78,5239.0,63.9166,63.9533,63.9075,63.9441,5239.0
2021-07-20 12:25:00,69.78,69.8,69.74,69.78,11754.0,63.9441,63.9624,63.9075,63.9441,11754.0
2021-07-20 12:30:00,69.78,69.9,69.78,69.9,28555.0,63.9441,64.0541,63.9441,64.0541,28555.0
2021-07-20 12:35:00,69.91,69.91,69.82,69.83,8239.0,64.0632,64.0632,63.9808,63.9899,8239.0
2021-07-20 12:40:00,69.83,69.87,69.78,69.78,9904.0,63.9899,64.0266,63.9441,63.9441,9904.0
2021-07-20 12:45:00,69.8,69.95,69.77,69.92,13653.0,63.9624,64.0999,63.9349,64.0724,13653.0
2021-07-20 12:50:00,69.94,69.94,69.85,69.91,11156.0,64.0907,64.0907,64.0083,64.0632,11156.0
2021-07-20 12:55:00,69.91,69.91,69.86,69.9,11294.0,64.0632,64.0632,64.0174,64.0541,11294.0
2021-07-20 13:00:00,69.9,69.95,69.76,69.77,20208.0,64.0541,64.0999,63.9258,63.9349,20208.0
2021-07-20 13:05:00,69.77,69.8,69.73,69.73,8551.0,63.9349,63.9624,63.8983,63.8983,8551.0
2021-07-20 13:10:00,69.74,69.76,69.7,69.76,13335.0,63.9075,63.9258,63.8708,63.9258,13335.0
2021-07-20 13:15:00,69.76,69.78,69.71,69.71,5994.0,63.9258,63.9441,63.88,63.88,5994.0
2021-07-20 13:20:00,69.72,69.76,69.7,69.7,8493.0,63.8891,63.9258,63.8708,63.8708,8493.0
2021-07-20 13:25:00,69.69,69.7,69.64,69.68,8532.0,63.8616,63.8708,63.8158,63.8525,8532.0
2021-07-20 13:30:00,69.69,69.75,69.69,69.74,13373.0,63.8616,63.9166,63.8616,63.9075,13373.0
2021-07-20 13:35:00,69.74,69.76,69.7,69.7,7101.0,63.9075,63.9258,63.8708,63.8708,7101.0
2021-07-20 13:40:00,69.71,69.75,69.68,69.69,8660.0,63.88,63.9166,63.8525,63.8616,8660.0
2021-07-20 13:45:00,69.7,69.7,69.62,69.62,8698.0,63.8708,63.8708,63.7975,63.7975,8698.0
2021-07-20 13:50:00,69.62,69.68,69.62,69.68,7570.0,63.7975,63.8525,63.7975,63.8525,7570.0
2021-07-20 13:55:00,69.69,69.79,69.69,69.77,11733.0,63.8616,63.9533,63.8616,63.9349,11733.0
2021-07-20 14:00:00,69.77,69.88,69.77,69.84,19527.0,63.9349,64.0357,63.9349,63.9991,19527.0
2021-07-20 14:05:00,69.84,69.88,69.81,69.83,10640.0,63.9991,64.0357,63.9716,63.9899,10640.0
2021-07-20 14:10:00,69.84,69.84,69.78,69.78,13277.0,63.9991,63.9991,63.9441,63.9441,13277.0
2021-07-20 14:15:00,69.79,69.88,69.79,69.84,17234.0,63.9533,64.0357,63.9533,63.9991,17234.0
2021-07-20 14:20:00,69.83,69.84,69.79,69.84,9200.0,63.9899,63.9991,63.9533,63.9991,9200.0
2021-07-20 14:25:00,69.83,69.85,69.81,69.84,13069.0,63.9899,64.0083,63.9716,63.9991,13069.0
2021-07-20 14:30:00,69.84,69.88,69.82,69.83,16177.0,63.9991,64.0357,63.9808,63.9899,16177.0
2021-07-20 14:35:00,69.82,69.91,69.82,69.88,12528.0,63.9808,64.0632,63.9808,64.0357,12528.0
2021-07-20 14:40:00,69.87,69.91,69.82,69.84,15011.0,64.0266,64.0632,63.9808,63.9991,15011.0
2021-07-20 14:45:00,69.84,69.86,69.75,69.76,17242.0,63.9991,64.0174,63.9166,63.9258,17242.0
2021-07-20 14:50:00,69.76,69.81,69.74,69.78,22716.0,63.9258,63.9716,63.9075,63.9441,22716.0
2021-07-20 14:55:00,69.76,69.76,69.7,69.7,20000.0,63.9258,63.9258,63.8708,63.8708,20000.0
2021-07-20 15:00:00,69.71,69.73,69.68,69.72,7913.0,63.88,63.8983,63.8525,63.8891,7913.0
2021-07-20 15:05:00,69.72,69.8,69.71,69.78,14893.0,63.8891,63.9624,63.88,63.9441,14893.0
2021-07-20 15:10:00,69.79,69.9,69.78,69.88,25472.0,63.9533,64.0541,63.9441,64.0357,25472.0
2021-07-20 15:15:00,69.86,69.93,69.85,69.9,24562.0,64.0174,64.0816,64.0083,64.0541,24562.0
2021-07-20 15:20:00,69.9,69.93,69.86,69.91,33639.0,64.0541,64.0816,64.0174,64.0632,33639.0
2021-07-20 15:25:00,69.91,69.91,69.79,69.82,26601.0,64.0632,64.0632,63.9533,63.9808,26601.0
2021-07-20 15:30:00,69.81,69.82,69.66,69.7,41308.0,63.9716,63.9808,63.8341,63.8708,41308.0
2021-07-20 15:35:00,69.7,69.8,69.69,69.78,41274.0,63.8708,63.9624,63.8616,63.9441,41274.0
2021-07-20 15:40:00,69.78,69.84,69.76,69.76,40856.0,63.9441,63.9991,63.9258,63.9258,40856.0
2021-07-20 15:45:00,69.76,69.79,69.71,69.79,42185.0,63.9258,63.9533,63.88,63.9533,42185.0
2021-07-20 15:50:00,69.8,69.85,69.69,69.82,65450.0,63.9624,64.0083,63.8616,63.9808,65450.0
2021-07-20 15:55:00,69.82,69.83,69.7,69.73,188222.0,63.9808,63.9899,63.8708,63.8983,188222.0
2021-07-21 09:30:00,70.12,70.33,70.1,70.23,39419.0,64.2557,64.4481,64.2373,64.3565,39419.0
2021-07-21 09:35:00,70.19,70.35,70.12,70.34,18099.0,64.3198,64.4664,64.2557,64.4573,18099.0
2021-07-21 09:40:00,70.35,70.4,70.31,70.36,22109.0,64.4664,64.5123,64.4298,64.4756,22109.0
2021-07-21 09:45:00,70.37,70.51,70.35,70.48,29241.0,64.4848,64.6131,64.4664,64.5856,29241.0
2021-07-21 09:50:00,70.46,70.56,70.4,70.44,18325.0,64.5672,64.6589,64.5123,64.5489,18325.0
2021-07-21 09:55:00,70.42,70.51,70.4,70.51,12054.0,64.5306,64.6131,64.5123,64.6131,12054.0
2021-07-21 10:00:00,70.5,70.56,70.32,70.32,25599.0,64.6039,64.6589,64.4389,64.4389,25599.0
2021-07-21 10:05:00,70.29,70.48,70.28,70.42,13789.0,64.4115,64.5856,64.4023,64.5306,13789.0
2021-07-21 10:10:00,70.44,70.46,70.38,70.45,8160.0,64.5489,64.5672,64.4939,64.5581,8160.0
2021-07-21 10:15:00,70.45,70.48,70.3,70.3,11556.0,64.5581,64.5856,64.4206,64.4206,11556.0
2021-07-21 10:20:00,70.31,70.38,70.17,70.19,14440.0,64.4298,64.4939,64.3015,64.3198,14440.0
2021-07-21 10:25:00,70.18,70.23,69.96,69.97,19407.0,64.3107,64.3565,64.1091,64.1182,19407.0
2021-07-21 10:30:00,69.95,70.02,69.89,69.93,17413.0,64.0999,64.164,64.0449,64.0816,17413.0
2021-07-21 10:35:00,69.93,70.08,69.93,70.0,41325.0,64.0816,64.219,64.0816,64.1457,41325.0
2021-07-21 10:40:00,70.0,70.11,70.0,70.1,20348.0,64.1457,64.2465,64.1457,64.2373,20348.0
2021-07-21 10:45:00,70.1,70.21,70.09,70.13,21861.0,64.2373,64.3381,64.2282,64.2648,21861.0
2021-07-21 10:50:00,70.14,70.2,70.1,70.11,10749.0,64.274,64.329,64.2373,64.2465,10749.0
2021-07-21 10:55:00,70.12,70.2,70.11,70.13,11735.0,64.2557,64.329,64.2465,64.2648,11735.0
2021-07-21 11:00:00,70.12,70.21,70.12,70.17,9022.0,64.2557,64.3381,64.2557,64.3015,9022.0
2021-07-21 11:05:00,70.17,70.18,70.07,70.08,8187.0,64.3015,64.3107,64.2099,64.219,8187.0
2021-07-21 11:10:00,70.08,70.11,70.05,70.07,5266.0,64.219,64.2465,64.1915,64.2099,5266.0
2021-07-21 11:15:00,70.08,70.16,70.05,70.16,26496.0,64.219,64.2923,64.1915,64.2923,26496.0
2021-07-21 11:20:00,70.16,70.18,70.12,70.15,12875.0,64.2923,64.3107,64.2557,64.2832,12875.0
2021-07-21 11:25:00,70.15,70.16,70.04,70.06,13171.0,64.2832,64.2923,64.1824,64.2007,13171.0
2021-07-21 11:30:00,70.05,70.12,70.05,70.09,19238.0,64.1915,64.2557,64.1915,64.2282,19238.0
2021-07-21 11:35:00,70.08,70.1,70.06,70.07,11094.0,64.219,64.2373,64.2007,64.2099,11094.0
2021-07-21 11:40:00,70.07,70.24,70.07,70.24,7337.0,64.2099,64.3656,64.2099,64.3656,7337.0
2021-07-21 11:45:00,70.23,70.32,70.23,70.28,13346.0,64.3565,64.4389,64.3565,64.4023,13346.0
2021-07-21 11:50:00,70.29,70.38,70.29,70.32,21669.0,64.4115,64.4939,64.4115,64.4389,21669.0
2021-07-21 11:55:00,70.32,70.33,70.28,70.3,13273.0,64.4389,64.4481,64.4023,64.4206,13273.0
2021-07-21 12:00:00,70.31,70.33,70.29,70.31,10098.0,64.4298,64.4481,64.4115,64.4298,10098.0
2021-07-21 12:05:00,70.31,70.33,70.29,70.29,6465.0,64.4298,64.4481,64.4115,64.4115,6465.0
2021-07-21 12:10:00,70.29,70.33,70.28,70.31,6669.0,64.4115,64.4481,64.4023,64.4298,6669.0
2021-07-21 12:15:00,70.31,70.33,70.28,70.28,14636.0,64.4298,64.4481,64.4023,64.4023,14636.0
2021-07-21 12:20:00,70.29,70.33,70.26,70.3,14310.0,64.4115,64.4481,64.384,64.4206,14310.0
2021-07-21 12:25:00,70.29,70.31,70.26,70.3,13701.0,64.4115,64.4298,64.384,64.4206,13701.0
2021-07-21 12:30:00,70.29,70.36,70.29,70.29,13246.0,64.4115,64.4756,64.4115,64.4115,13246.0
2021-07-21 12:35:00,70.3,70.4,70.29,70.4,62495.0,64.4206,64.5123,64.4115,64.5123,62495.0
2021-07-21 12:40:00,70.39,70.45,70.36,70.44,36483.0,64.5031,64.5581,64.4756,64.5489,36483.0
2021-07-21 12:45:00,70.43,70.44,70.3,70.33,14764.0,64.5397,64.5489,64.4206,64.4481,14764.0
2021-07-21 12:50:00,70.33,70.38,70.3,70.38,9497.0,64.4481,64.4939,64.4206,64.4939,9497.0
2021-07-21 12:55:00,70.37,70.41,70.35,70.37,16983.0,64.4848,64.5214,64.4664,64.4848,16983.0
2021-07-21 13:00:00,70.36,70.48,70.36,70.48,19219.0,64.4756,64.5856,64.4756,64.5856,19219.0
2021-07-21 13:05:00,70.48,70.49,70.44,70.45,14683.0,64.5856,64.5947,64.5489,64.5581,14683.0
2021-07-21 13:10:00,70.45,70.49,70.36,70.37,24853.0,64.5581,64.5947,64.4756,64.4848,24853.0
2021-07-21 13:15:00,70.37,70.45,70.35,70.42,25319.0,64.4848,64.5581,64.4664,64.5306,25319.0
2021-07-21 13:20:00,70.42,70.44,70.4,70.41,11819.0,64.5306,64.5489,64.5123,64.5214,11819.0
2021-07-21 13:25:00,70.42,70.49,70.41,70.47,19082.0,64.5306,64.5947,64.5214,64.5764,19082.0
2021-07-21 13:30:00,70.48,70.53,70.47,70.52,11072.0,64.5856,64.6314,64.5764,64.6222,11072.0
2021-07-21 13:35:00,70.51,70.53,70.47,70.5,9643.0,64.6131,64.6314,64.5764,64.6039,9643.0
2021-07-21 13:40:00,70.51,70.56,70.5,70.55,10078.0,64.6131,64.6589,64.6039,64.6497,10078.0
2021-07-21 13:45:00,70.55,70.56,70.53,70.55,13672.0,64.6497,64.6589,64.6314,64.6497,13672.0
2021-07-21 13:50:00,70.55,70.64,70.55,70.62,21637.0,64.6497,64.7322,64.6497,64.7139,21637.0
2021-07-21 13:55:00,70.62,70.62,70.52,70.54,12990.0,64.7139,64.7139,64.6222,64.6405,12990.0
2021-07-21 14:00:00,70.55,70.59,70.53,70.59,15385.0,64.6497,64.6864,64.6314,64.6864,15385.0
2021-07-21 14:05:00,70.59,70.64,70.58,70.6,16357.0,64.6864,64.7322,64.6772,64.6955,16357.0
2021-07-21 14:10:00,70.6,70.61,70.56,70.56,13546.0,64.6955,64.7047,64.6589,64.6589,13546.0
2021-07-21 14:15:00,70.57,70.59,70.55,70.57,34420.0,64.668,64.6864,64.6497,64.668,34420.0
2021-07-21 14:20:00,70.57,70.57,70.5,70.53,11120.0,64.668,64.668,64.6039,64.6314,11120.0
2021-07-21 14:25:00,70.53,70.55,70.51,70.53,7490.0,64.6314,64.6497,64.6131,64.6314,7490.0
2021-07-21 14:30:00,70.54,70.56,70.49,70.5,9247.0,64.6405,64.6589,64.5947,64.6039,9247.0
2021-07-21 14:35:00,70.5,70.55,70.5,70.53,8339.0,64.6039,64.6497,64.6039,64.6314,8339.0
2021-07-21 14:40:00,70.53,70.57,70.51,70.56,11704.0,64.6314,64.668,64.6131,64.6589,11704.0
2021-07-21 14:45:00,70.56,70.57,70.53,70.55,10704.0,64.6589,64.668,64.6314,64.6497,10704.0
2021-07-21 14:50:00,70.55,70.6,70.55,70.57,9580.0,64.6497,64.6955,64.6497,64.668,9580.0
2021-07-21 14:55:00,70.57,70.61,70.56,70.59,8041.0,64.668,64.7047,64.6589,64.6864,8041.0
2021-07-21 15:00:00,70.6,70.61,70.56,70.58,13934.0,64.6955,64.7047,64.6589,64.6772,13934.0
2021-07-21 15:05:00,70.58,70.6,70.56,70.59,18991.0,64.6772,64.6955,64.6589,64.6864,18991.0
2021-07-21 15:10:00,70.58,70.59,70.54,70.55,28626.0,64.6772,64.6864,64.6405,64.6497,28626.0
2021-07-21 15:15:00,70.56,70.62,70.56,70.62,17608.0,64.6589,64.7139,64.6589,64.7139,17608.0
2021-07-21 15:20:00,70.62,70.71,70.61,70.65,40539.0,64.7139,64.7963,64.7047,64.7413,40539.0
2021-07-21 15:25:00,70.66,70.66,70.56,70.59,26123.0,64.7505,64.7505,64.6589,64.6864,26123.0
2021-07-21 15:30:00,70.6,70.63,70.55,70.59,55649.0,64.6955,64.723,64.6497,64.6864,55649.0
2021-07-21 15:35:00,70.59,70.59,70.53,70.53,46664.0,64.6864,64.6864,64.6314,64.6314,46664.0
2021-07-21 15:40:00,70.53,70.56,70.53,70.54,30551.0,64.6314,64.6589,64.6314,64.6405,30551.0
2021-07-21 15:45:00,70.55,70.6,70.53,70.56,48573.0,64.6497,64.6955,64.6314,64.6589,48573.0
2021-07-21 15:50:00,70.55,70.61,70.49,70.59,102157.0,64.6497,64.7047,64.5947,64.6864,102157.0
2021-07-21 15:55:00,70.58,70.65,70.55,70.57,196818.0,64.6772,64.7413,64.6497,64.668,196818.0
2021-07-22 09:30:00,70.88,70.88,70.31,70.34,49766.0,64.9521,64.9521,64.4298,64.4573,49766.0
2021-07-22 09:35:00,70.33,70.33,70.0,70.11,36409.0,64.4481,64.4481,64.1457,64.2465,36409.0
2021-07-22 09:40:00,70.1,70.26,70.06,70.18,64269.0,64.2373,64.384,64.2007,64.3107,64269.0
2021-07-22 09:45:00,70.16,70.28,70.02,70.05,43495.0,64.2923,64.4023,64.164,64.1915,43495.0
2021-07-22 09:50:00,70.08,70.2,70.07,70.16,27794.0,64.219,64.329,64.2099,64.2923,27794.0
2021-07-22 09:55:00,70.14,70.16,70.05,70.11,42303.0,64.274,64.2923,64.1915,64.2465,42303.0
2021-07-22 10:00:00,70.12,70.15,69.95,70.01,51870.0,64.2557,64.2832,64.0999,64.1549,51870.0
2021-07-22 10:05:00,70.02,70.12,70.02,70.12,33502.0,64.164,64.2557,64.164,64.2557,33502.0
2021-07-22 10:10:00,70.13,70.42,70.12,70.27,96616.0,64.2648,64.5306,64.2557,64.3931,96616.0
2021-07-22 10:15:00,70.25,70.29,70.17,70.2,10532.0,64.3748,64.4115,64.3015,64.329,10532.0
2021-07-22 10:20:00,70.19,70.21,70.08,70.09,14281.0,64.3198,64.3381,64.219,64.2282,14281.0
2021-07-22 10:25:00,70.1,70.11,69.91,69.96,40444.0,64.2373,64.2465,64.0632,64.1091,40444.0
2021-07-22 10:30:00,69.96,70.09,69.94,70.05,16814.0,64.1091,64.2282,64.0907,64.1915,16814.0
2021-07-22 10:35:00,70.06,70.06,69.97,70.03,48167.0,64.2007,64.2007,64.1182,64.1732,48167.0
2021-07-22 10:40:00,70.03,70.06,70.0,70.0,30161.0,64.1732,64.2007,64.1457,64.1457,30161.0
2021-07-22 10:45:00,70.0,70.07,69.99,70.02,18111.0,64.1457,64.2099,64.1365,64.164,18111.0
2021-07-22 10:50:00,70.02,70.07,70.02,70.06,12159.0,64.164,64.2099,64.164,64.2007,12159.0
2021-07-22 10:55:00,70.06,70.06,69.99,70.0,13752.0,64.2007,64.2007,64.1365,64.1457,13752.0
2021-07-22 11:00:00,70.0,70.01,69.9,69.93,10560.0,64.1457,64.1549,64.0541,64.0816,10560.0
2021-07-22 11:05:00,69.95,69.99,69.94,69.98,17758.0,64.0999,64.1365,64.0907,64.1274,17758.0
2021-07-22 11:10:00,69.99,70.01,69.94,70.0,9970.0,64.1365,64.1549,64.0907,64.1457,9970.0
2021-07-22 11:15:00,69.98,70.04,69.96,69.98,18002.0,64.1274,64.1824,64.1091,64.1274,18002.0
2021-07-22 11:20:00,69.99,70.03,69.98,70.03,11490.0,64.1365,64.1732,64.1274,64.1732,11490.0
2021-07-22 11:25:00,70.03,70.04,69.96,70.02,14680.0,64.1732,64.1824,64.1091,64.164,14680.0
2021-07-22 11:30:00,70.01,70.03,69.94,69.95,14300.0,64.1549,64.1732,64.0907,64.0999,14300.0
2021-07-22 11:35:00,69.96,70.0,69.94,69.98,19857.0,64.1091,64.1457,64.0907,64.1274,19857.0
2021-07-22 11:40:00,69.97,69.98,69.94,69.95,28853.0,64.1182,64.1274,64.0907,64.0999,28853.0
2021-07-22 11:45:00,69.95,69.97,69.89,69.9,12292.0,64.0999,64.1182,64.0449,64.0541,12292.0
2021-07-22 11:50:00,69.89,69.9,69.82,69.85,9629.0,64.0449,64.0541,63.9808,64.0083,9629.0
2021-07-22 11:55:00,69.85,69.89,69.84,69.84,3680.0,64.0083,64.0449,63.9991,63.9991,3680.0
2021-07-22 12:00:00,69.85,69.9,69.82,69.87,30257.0,64.0083,64.0541,63.9808,64.0266,30257.0
2021-07-22 12:05:00,69.87,69.92,69.84,69.84,43825.0,64.0266,64.0724,63.9991,63.9991,43825.0
2021-07-22 12:10:00,69.83,69.87,69.79,69.85,123461.0,63.9899,64.0266,63.9533,64.0083,123461.0
2021-07-22 12:15:00,69.86,69.87,69.82,69.85,8091.0,64.0174,64.0266,63.9808,64.0083,8091.0
2021-07-22 12:20:00,69.85,69.89,69.84,69.84,7780.0,64.0083,64.0449,63.9991,63.9991,7780.0
2021-07-22 12:25:00,69.84,69.92,69.84,69.91,12152.0,63.9991,64.0724,63.9991,64.0632,12152.0
2021-07-22 12:30:00,69.92,69.93,69.9,69.92,5097.0,64.0724,64.0816,64.0541,64.0724,5097.0
2021-07-22 12:35:00,69.92,69.99,69.92,69.99,5423.0,64.0724,64.1365,64.0724,64.1365,5423.0
2021-07-22 12:40:00,69.98,70.01,69.96,70.01,10478.0,64.1274,64.1549,64.1091,64.1549,10478.0
2021-07-22 12:45:00,70.01,70.01,69.98,69.98,8810.0,64.1549,64.1549,64.1274,64.1274,8810.0
2021-07-22 12:50:00,69.98,70.02,69.98,70.01,4441.0,64.1274,64.164,64.1274,64.1549,4441.0
2021-07-22 12:55:00,70.01,70.06,70.01,70.02,8308.0,64.1549,64.2007,64.1549,64.164,8308.0
2021-07-22 13:00:00,70.03,70.08,70.02,70.07,7774.0,64.1732,64.219,64.164,64.2099,7774.0
2021-07-22 13:05:00,70.07,70.11,70.06,70.11,12712.0,64.2099,64.2465,64.2007,64.2465,12712.0
2021-07-22 13:10:00,70.09,70.15,70.09,70.15,28610.0,64.2282,64.2832,64.2282,64.2832,28610.0
2021-07-22 13:15:00,70.15,70.15,70.09,70.09,13866.0,64.2832,64.2832,64.2282,64.2282,13866.0
2021-07-22 13:20:00,70.09,70.12,70.08,70.12,6452.0,64.2282,64.2557,64.219,64.2557,6452.0
2021-07-22 13:25:00,70.13,70.13,70.05,70.06,15727.0,64.2648,64.2648,64.1915,64.2007,15727.0
2021-07-22 13:30:00,70.06,70.07,70.04,70.05,13429.0,64.2007,64.2099,64.1824,64.1915,13429.0
2021-07-22 13:35:00,70.05,70.09,70.04,70.04,23554.0,64.1915,64.2282,64.1824,64.1824,23554.0
2021-07-22 13:40:00,70.03,70.07,70.02,70.05,24962.0,64.1732,64.2099,64.164,64.1915,24962.0
2021-07-22 13:45:00,70.05,70.05,70.0,70.04,12815.0,64.1915,64.1915,64.1457,64.1824,12815.0
2021-07-22 13:50:00,70.06,70.1,70.03,70.03,21269.0,64.2007,64.2373,64.1732,64.1732,21269.0
2021-07-22 13:55:00,70.04,70.12,70.04,70.09,37997.0,64.1824,64.2557,64.1824,64.2282,37997.0
2021-07-22 14:00:00,70.08,70.09,70.06,70.07,36491.0,64.219,64.2282,64.2007,64.2099,36491.0
2021-07-22 14:05:00,70.08,70.16,70.04,70.16,49623.0,64.219,64.2923,64.1824,64.2923,49623.0
2021-07-22 14:10:00,70.14,70.19,70.13,70.17,10707.0,64.274,64.3198,64.2648,64.3015,10707.0
2021-07-22 14:15:00,70.17,70.2,70.17,70.18,15912.0,64.3015,64.329,64.3015,64.3107,15912.0
2021-07-22 14:20:00,70.19,70.19,70.15,70.15,11654.0,64.3198,64.3198,64.2832,64.2832,11654.0
2021-07-22 14:25:00,70.16,70.19,70.15,70.19,5635.0,64.2923,64.3198,64.2832,64.3198,5635.0
2021-07-22 14:30:00,70.18,70.22,70.16,70.22,13536.0,64.3107,64.3473,64.2923,64.3473,13536.0
2021-07-22 14:35:00,70.22,70.26,70.2,70.23,20799.0,64.3473,64.384,64.329,64.3565,20799.0
2021-07-22 14:40:00,70.24,70.24,70.19,70.22,22684.0,64.3656,64.3656,64.3198,64.3473,22684.0
2021-07-22 14:45:00,70.21,70.22,70.18,70.19,12603.0,64.3381,64.3473,64.3107,64.3198,12603.0
2021-07-22 14:50:00,70.2,70.2,70.14,70.17,16666.0,64.329,64.329,64.274,64.3015,16666.0
2021-07-22 14:55:00,70.17,70.19,70.11,70.18,53666.0,64.3015,64.3198,64.2465,64.3107,53666.0
2021-07-22 15:00:00,70.17,70.24,70.16,70.23,10399.0,64.3015,64.3656,64.2923,64.3565,10399.0
2021-07-22 15:05:00,70.23,70.23,70.16,70.17,32947.0,64.3565,64.3565,64.2923,64.3015,32947.0
2021-07-22 15:10:00,70.16,70.17,70.11,70.12,18914.0,64.2923,64.3015,64.2465,64.2557,18914.0
2021-07-22 15:15:00,70.11,70.13,70.1,70.1,23168.0,64.2465,64.2648,64.2373,64.2373,23168.0
2021-07-22 15:20:00,70.11,70.15,70.1,70.14,13240.0,64.2465,64.2832,64.2373,64.274,13240.0
2021-07-22 15:25:00,70.14,70.15,70.11,70.12,18630.0,64.274,64.2832,64.2465,64.2557,18630.0
2021-07-22 15:30:00,70.12,70.13,70.04,70.06,26812.0,64.2557,64.2648,64.1824,64.2007,26812.0
2021-07-22 15:35:00,70.06,70.1,70.06,70.1,20413.0,64.2007,64.2373,64.2007,64.2373,20413.0
2021-07-22 15:40:00,70.1,70.16,70.06,70.16,29379.0,64.2373,64.2923,64.2007,64.2923,29379.0
2021-07-22 15:45:00,70.16,70.18,70.13,70.13,42773.0,64.2923,64.3107,64.2648,64.2648,42773.0
2021-07-22 15:50:00,70.14,70.17,70.11,70.16,85118.0,64.274,64.3015,64.2465,64.2923,85118.0
2021-07-22 15:55:00,70.16,70.25,70.12,70.16,238846.0,64.2923,64.3748,64.2557,64.2923,238846.0
2021-07-23 09:30:00,70.44,70.83,70.44,70.76,50456.0,64.5489,64.9063,64.5489,64.8421,50456.0
2021-07-23 09:35:00,70.79,70.89,70.6,70.6,14865.0,64.8696,64.9613,64.6955,64.6955,14865.0
2021-07-23 09:40:00,70.61,70.72,70.59,70.66,12572.0,64.7047,64.8055,64.6864,64.7505,12572.0
2021-07-23 09:45:00,70.66,70.66,70.45,70.6,11491.0,64.7505,64.7505,64.5581,64.6955,11491.0
2021-07-23 09:50:00,70.54,70.57,70.35,70.38,14835.0,64.6405,64.668,64.4664,64.4939,14835.0
2021-07-23 09:55:00,70.4,70.47,70.35,70.47,17359.0,64.5123,64.5764,64.4664,64.5764,17359.0
2021-07-23 10:00:00,70.45,70.61,70.45,70.61,11788.0,64.5581,64.7047,64.5581,64.7047,11788.0
2021-07-23 10:05:00,70.58,70.78,70.58,70.76,10027.0,64.6772,64.8605,64.6772,64.8421,10027.0
2021-07-23 10:10:00,70.77,70.83,70.67,70.72,15175.0,64.8513,64.9063,64.7597,64.8055,15175.0
2021-07-23 10:15:00,70.72,70.73,70.59,70.61,12893.0,64.8055,64.8147,64.6864,64.7047,12893.0
2021-07-23 10:20:00,70.56,70.67,70.53,70.66,11853.0,64.6589,64.7597,64.6314,64.7505,11853.0
2021-07-23 10:25:00,70.62,70.75,70.62,70.75,7951.0,64.7139,64.833,64.7139,64.833,7951.0
2021-07-23 10:30:00,70.74,70.75,70.67,70.68,12952.0,64.8238,64.833,64.7597,64.7688,12952.0
2021-07-23 10:35:00,70.68,70.81,70.68,70.78,10571.0,64.7688,64.888,64.7688,64.8605,10571.0
2021-07-23 10:40:00,70.79,70.89,70.79,70.87,7396.0,64.8696,64.9613,64.8696,64.9429,7396.0
2021-07-23 10:45:00,70.86,70.9,70.81,70.9,8668.0,64.9338,64.9704,64.888,64.9704,8668.0
2021-07-23 10:50:00,70.91,70.92,70.86,70.9,10370.0,64.9796,64.9888,64.9338,64.9704,10370.0
2021-07-23 10:55:00,70.86,70.94,70.86,70.9,11977.0,64.9338,65.0071,64.9338,64.9704,11977.0
2021-07-23 11:00:00,70.92,70.96,70.88,70.96,17468.0,64.9888,65.0254,64.9521,65.0254,17468.0
2021-07-23 11:05:00,70.95,70.99,70.93,70.98,7753.0,65.0163,65.0529,64.9979,65.0437,7753.0
2021-07-23 11:10:00,70.97,70.98,70.93,70.96,9587.0,65.0346,65.0437,64.9979,65.0254,9587.0
2021-07-23 11:15:00,70.96,70.96,70.91,70.94,11443.0,65.0254,65.0254,64.9796,65.0071,11443.0
2021-07-23 11:20:00,70.93,71.14,70.92,71.12,37816.0,64.9979,65.1904,64.9888,65.172,37816.0
2021-07-23 11:25:00,71.11,71.15,71.06,71.11,14624.0,65.1629,65.1995,65.1171,65.1629,14624.0
2021-07-23 11:30:00,71.11,71.14,71.06,71.08,18896.0,65.1629,65.1904,65.1171,65.1354,18896.0
2021-07-23 11:35:00,71.07,71.11,71.05,71.06,8254.0,65.1262,65.1629,65.1079,65.1171,8254.0
2021-07-23 11:40:00,71.06,71.06,70.93,70.93,8709.0,65.1171,65.1171,64.9979,64.9979,8709.0
2021-07-23 11:45:00,70.92,70.93,70.89,70.89,5800.0,64.9888,64.9979,64.9613,64.9613,5800.0
2021-07-23 11:50:00,70.89,70.94,70.87,70.9,9428.0,64.9613,65.0071,64.9429,64.9704,9428.0
2021-07-23 11:55:00,70.89,70.91,70.8,70.82,11820.0,64.9613,64.9796,64.8788,64.8971,11820.0
2021-07-23 12:00:00,70.83,70.9,70.83,70.87,31109.0,64.9063,64.9704,64.9063,64.9429,31109.0
2021-07-23 12:05:00,70.88,70.94,70.87,70.88,14114.0,64.9521,65.0071,64.9429,64.9521,14114.0
2021-07-23 12:10:00,70.87,71.0,70.86,70.95,14270.0,64.9429,65.0621,64.9338,65.0163,14270.0
2021-07-23 12:15:00,70.96,71.0,70.92,70.92,22702.0,65.0254,65.0621,64.9888,64.9888,22702.0
2021-07-23 12:20:00,70.93,70.94,70.88,70.89,17123.0,64.9979,65.0071,64.9521,64.9613,17123.0
2021-07-23 12:25:00,70.89,70.95,70.85,70.95,18017.0,64.9613,65.0163,64.9246,65.0163,18017.0
2021-07-23 12:30:00,70.95,70.98,70.92,70.92,17850.0,65.0163,65.0437,64.9888,64.9888,17850.0
2021-07-23 12:35:00,70.93,70.93,70.87,70.87,13480.0,64.9979,64.9979,64.9429,64.9429,13480.0
2021-07-23 12:40:00,70.86,70.88,70.81,70.83,15757.0,64.9338,64.9521,64.888,64.9063,15757.0
2021-07-23 12:45:00,70.84,70.85,70.8,70.8,8392.0,64.9155,64.9246,64.8788,64.8788,8392.0
2021-07-23 12:50:00,70.8,70.84,70.78,70.79,8595.0,64.8788,64.9155,64.8605,64.8696,8595.0
2021-07-23 12:55:00,70.79,70.87,70.79,70.85,7832.0,64.8696,64.9429,64.8696,64.9246,7832.0
2021-07-23 13:00:00,70.86,70.88,70.83,70.86,19159.0,64.9338,64.9521,64.9063,64.9338,19159.0
2021-07-23 13:05:00,70.85,70.88,70.83,70.85,15197.0,64.9246,64.9521,64.9063,64.9246,15197.0
2021-07-23 13:10:00,70.84,70.91,70.83,70.9,9552.0,64.9155,64.9796,64.9063,64.9704,9552.0
2021-07-23 13:15:00,70.89,70.95,70.87,70.95,14576.0,64.9613,65.0163,64.9429,65.0163,14576.0
2021-07-23 13:20:00,70.94,70.94,70.9,70.92,9784.0,65.0071,65.0071,64.9704,64.9888,9784.0
2021-07-23 13:25:00,70.92,70.93,70.89,70.91,8492.0,64.9888,64.9979,64.9613,64.9796,8492.0
2021-07-23 13:30:00,70.9,70.9,70.86,70.87,12711.0,64.9704,64.9704,64.9338,64.9429,12711.0
2021-07-23 13:35:00,70.87,70.9,70.86,70.88,12230.0,64.9429,64.9704,64.9338,64.9521,12230.0
2021-07-23 13:40:00,70.89,70.89,70.82,70.83,12043.0,64.9613,64.9613,64.8971,64.9063,12043.0
2021-07-23 13:45:00,70.83,70.92,70.83,70.92,9188.0,64.9063,64.9888,64.9063,64.9888,9188.0
2021-07-23 13:50:00,70.92,70.93,70.84,70.85,11144.0,64.9888,64.9979,64.9155,64.9246,11144.0
2021-07-23 13:55:00,70.86,70.88,70.84,70.86,40910.0,64.9338,64.9521,64.9155,64.9338,40910.0
2021-07-23 14:00:00,70.86,70.86,70.78,70.8,14119.0,64.9338,64.9338,64.8605,64.8788,14119.0
2021-07-23 14:05:00,70.8,70.84,70.79,70.81,10547.0,64.8788,64.9155,64.8696,64.888,10547.0
2021-07-23 14:10:00,70.81,70.83,70.8,70.81,14446.0,64.888,64.9063,64.8788,64.888,14446.0
2021-07-23 14:15:00,70.81,70.82,70.78,70.79,7375.0,64.888,64.8971,64.8605,64.8696,7375.0
2021-07-23 14:20:00,70.78,70.8,70.75,70.76,13386.0,64.8605,64.8788,64.833,64.8421,13386.0
2021-07-23 14:25:00,70.76,70.82,70.75,70.81,8632.0,64.8421,64.8971,64.833,64.888,8632.0
2021-07-23 14:30:00,70.81,70.83,70.78,70.79,10970.0,64.888,64.9063,64.8605,64.8696,10970.0
2021-07-23 14:35:00,70.8,70.82,70.78,70.81,11388.0,64.8788,64.8971,64.8605,64.888,11388.0
2021-07-23 14:40:00,70.81,70.83,70.78,70.81,14169.0,64.888,64.9063,64.8605,64.888,14169.0
2021-07-23 14:45:00,70.81,70.81,70.78,70.78,5925.0,64.888,64.888,64.8605,64.8605,5925.0
2021-07-23 14:50:00,70.78,70.8,70.77,70.8,8931.0,64.8605,64.8788,64.8513,64.8788,8931.0
2021-07-23 14:55:00,70.8,70.8,70.77,70.78,5425.0,64.8788,64.8788,64.8513,64.8605,5425.0
2021-07-23 15:00:00,70.78,70.79,70.73,70.76,18836.0,64.8605,64.8696,64.8147,64.8421,18836.0
2021-07-23 15:05:00,70.76,70.76,70.66,70.66,25706.0,64.8421,64.8421,64.7505,64.7505,25706.0
2021-07-23 15:10:00,70.66,70.67,70.6,70.61,23130.0,64.7505,64.7597,64.6955,64.7047,23130.0
2021-07-23 15:15:00,70.61,70.68,70.59,70.67,26700.0,64.7047,64.7688,64.6864,64.7597,26700.0
2021-07-23 15:20:00,70.67,70.72,70.66,70.7,20697.0,64.7597,64.8055,64.7505,64.7872,20697.0
2021-07-23 15:25:00,70.7,70.76,70.69,70.75,17104.0,64.7872,64.8421,64.778,64.833,17104.0
2021-07-23 15:30:00,70.77,70.9,70.76,70.89,19643.0,64.8513,64.9704,64.8421,64.9613,19643.0
2021-07-23 15:35:00,70.89,70.98,70.85,70.96,18055.0,64.9613,65.0437,64.9246,65.0254,18055.0
2021-07-23 15:40:00,70.95,71.0,70.91,70.95,52697.0,65.0163,65.0621,64.9796,65.0163,52697.0
2021-07-23 15:45:00,70.97,71.01,70.95,70.96,30045.0,65.0346,65.0712,65.0163,65.0254,30045.0
2021-07-23 15:50:00,70.97,71.01,70.93,70.94,77940.0,65.0346,65.0712,64.9979,65.0071,77940.0
2021-07-23 15:55:00,70.93,70.94,70.84,70.92,133435.0,64.9979,65.0071,64.9155,64.9888,133435.0
2021-07-26 09:30:00,70.85,71.08,70.79,70.99,30500.0,64.9246,65.1354,64.8696,65.0529,30500.0
2021-07-26 09:35:00,70.98,71.07,70.73,70.82,18777.0,65.0437,65.1262,64.8147,64.8971,18777.0
2021-07-26 09:40:00,70.84,70.84,70.59,70.64,9798.0,64.9155,64.9155,64.6864,64.7322,9798.0
2021-07-26 09:45:00,70.65,70.66,70.55,70.56,14617.0,64.7413,64.7505,64.6497,64.6589,14617.0
2021-07-26 09:50:00,70.54,70.7,70.51,70.7,8755.0,64.6405,64.7872,64.6131,64.7872,8755.0
2021-07-26 09:55:00,70.68,70.7,70.62,70.63,11434.0,64.7688,64.7872,64.7139,64.723,11434.0
2021-07-26 10:00:00,70.63,70.69,70.46,70.46,41111.0,64.723,64.778,64.5672,64.5672,41111.0
2021-07-26 10:05:00,70.45,70.47,70.27,70.28,19341.0,64.5581,64.5764,64.3931,64.4023,19341.0
2021-07-26 10:10:00,70.3,70.35,70.23,70.3,12995.0,64.4206,64.4664,64.3565,64.4206,12995.0
2021-07-26 10:15:00,70.29,70.39,70.22,70.28,22002.0,64.4115,64.5031,64.3473,64.4023,22002.0
2021-07-26 10:20:00,70.28,70.32,70.24,70.28,19655.0,64.4023,64.4389,64.3656,64.4023,19655.0
2021-07-26 10:25:00,70.28,70.33,70.23,70.3,10803.0,64.4023,64.4481,64.3565,64.4206,10803.0
2021-07-26 10:30:00,70.3,70.32,70.12,70.17,14846.0,64.4206,64.4389,64.2557,64.3015,14846.0
2021-07-26 10:35:00,70.15,70.2,70.14,70.18,8455.0,64.2832,64.329,64.274,64.3107,8455.0
2021-07-26 10:40:00,70.17,70.28,70.15,70.21,14831.0,64.3015,64.4023,64.2832,64.3381,14831.0
2021-07-26 10:45:00,70.22,70.39,70.22,70.36,10589.0,64.3473,64.5031,64.3473,64.4756,10589.0
2021-07-26 10:50:00,70.41,70.41,70.33,70.41,11365.0,64.5214,64.5214,64.4481,64.5214,11365.0
2021-07-26 10:55:00,70.41,70.44,70.34,70.34,21398.0,64.5214,64.5489,64.4573,64.4573,21398.0
2021-07-26 11:00:00,70.33,70.48,70.28,70.47,31688.0,64.4481,64.5856,64.4023,64.5764,31688.0
2021-07-26 11:05:00,70.47,70.6,70.46,70.59,22712.0,64.5764,64.6955,64.5672,64.6864,22712.0
2021-07-26 11:10:00,70.59,70.65,70.59,70.6,33837.0,64.6864,64.7413,64.6864,64.6955,33837.0
2021-07-26 11:15:00,70.61,70.66,70.56,70.6,24631.0,64.7047,64.7505,64.6589,64.6955,24631.0
2021-07-26 11:20:00,70.6,70.69,70.59,70.67,12141.0,64.6955,64.778,64.6864,64.7597,12141.0
2021-07-26 11:25:00,70.66,70.71,70.63,70.68,9241.0,64.7505,64.7963,64.723,64.7688,9241.0
2021-07-26 11:30:00,70.69,70.69,70.62,70.64,11126.0,64.778,64.778,64.7139,64.7322,11126.0
2021-07-26 11:35:00,70.66,70.7,70.61,70.64,10218.0,64.7505,64.7872,64.7047,64.7322,10218.0
2021-07-26 11:40:00,70.63,70.63,70.5,70.51,16944.0,64.723,64.723,64.6039,64.6131,16944.0
2021-07-26 11:45:00,70.52,70.54,70.51,70.51,9272.0,64.6222,64.6405,64.6131,64.6131,9272.0
2021-07-26 11:50:00,70.52,70.54,70.47,70.5,5596.0,64.6222,64.6405,64.5764,64.6039,5596.0
2021-07-26 11:55:00,70.49,70.5,70.45,70.47,7380.0,64.5947,64.6039,64.5581,64.5764,7380.0
2021-07-26 12:00:00,70.46,70.5,70.46,70.49,8214.0,64.5672,64.6039,64.5672,64.5947,8214.0
2021-07-26 12:05:00,70.48,70.48,70.4,70.42,3962.0,64.5856,64.5856,64.5123,64.5306,3962.0
2021-07-26 12:10:00,70.44,70.46,70.41,70.45,4987.0,64.5489,64.5672,64.5214,64.5581,4987.0
2021-07-26 12:15:00,70.46,70.47,70.43,70.44,5217.0,64.5672,64.5764,64.5397,64.5489,5217.0
2021-07-26 12:20:00,70.44,70.48,70.43,70.43,6212.0,64.5489,64.5856,64.5397,64.5397,6212.0
2021-07-26 12:25:00,70.44,70.48,70.43,70.47,5955.0,64.5489,64.5856,64.5397,64.5764,5955.0
2021-07-26 12:30:00,70.47,70.5,70.45,70.45,8320.0,64.5764,64.6039,64.5581,64.5581,8320.0
2021-07-26 12:35:00,70.45,70.48,70.43,70.43,4410.0,64.5581,64.5856,64.5397,64.5397,4410.0
2021-07-26 12:40:00,70.41,70.41,70.36,70.37,7955.0,64.5214,64.5214,64.4756,64.4848,7955.0
2021-07-26 12:45:00,70.38,70.43,70.38,70.41,5974.0,64.4939,64.5397,64.4939,64.5214,5974.0
2021-07-26 12:50:00,70.41,70.43,70.37,70.4,5941.0,64.5214,64.5397,64.4848,64.5123,5941.0
2021-07-26 12:55:00,70.38,70.38,70.29,70.33,8071.0,64.4939,64.4939,64.4115,64.4481,8071.0
2021-07-26 13:00:00,70.34,70.38,70.33,70.37,5867.0,64.4573,64.4939,64.4481,64.4848,5867.0
2021-07-26 13:05:00,70.37,70.41,70.35,70.4,8681.0,64.4848,64.5214,64.4664,64.5123,8681.0
2021-07-26 13:10:00,70.4,70.41,70.37,70.39,7699.0,64.5123,64.5214,64.4848,64.5031,7699.0
2021-07-26 13:15:00,70.38,70.41,70.36,70.41,5424.0,64.4939,64.5214,64.4756,64.5214,5424.0
2021-07-26 13:20:00,70.39,70.41,70.32,70.34,10567.0,64.5031,64.5214,64.4389,64.4573,10567.0
2021-07-26 13:25:00,70.34,70.34,70.27,70.28,11767.0,64.4573,64.4573,64.3931,64.4023,11767.0
2021-07-26 13:30:00,70.28,70.28,70.2,70.2,14723.0,64.4023,64.4023,64.329,64.329,14723.0
2021-07-26 13:35:00,70.2,70.21,70.16,70.2,13590.0,64.329,64.3381,64.2923,64.329,13590.0
2021-07-26 13:40:00,70.2,70.29,70.19,70.29,10984.0,64.329,64.4115,64.3198,64.4115,10984.0
2021-07-26 13:45:00,70.3,70.31,70.26,70.31,12313.0,64.4206,64.4298,64.384,64.4298,12313.0
2021-07-26 13:50:00,70.31,70.39,70.3,70.39,9610.0,64.4298,64.5031,64.4206,64.5031,9610.0
2021-07-26 13:55:00,70.38,70.43,70.37,70.42,9726.0,64.4939,64.5397,64.4848,64.5306,9726.0
2021-07-26 14:00:00,70.42,70.47,70.41,70.41,15381.0,64.5306,64.5764,64.5214,64.5214,15381.0
2021-07-26 14:05:00,70.41,70.45,70.38,70.42,8433.0,64.5214,64.5581,64.4939,64.5306,8433.0
2021-07-26 14:10:00,70.41,70.42,70.36,70.37,10632.0,64.5214,64.5306,64.4756,64.4848,10632.0
2021-07-26 14:15:00,70.36,70.41,70.35,70.39,11855.0,64.4756,64.5214,64.4664,64.5031,11855.0
2021-07-26 14:20:00,70.38,70.38,70.35,70.35,5229.0,64.4939,64.4939,64.4664,64.4664,5229.0
2021-07-26 14:25:00,70.35,70.37,70.3,70.37,9408.0,64.4664,64.4848,64.4206,64.4848,9408.0
2021-07-26 14:30:00,70.37,70.38,70.33,70.35,15687.0,64.4848,64.4939,64.4481,64.4664,15687.0
2021-07-26 14:35:00,70.34,70.37,70.32,70.33,5576.0,64.4573,64.4848,64.4389,64.4481,5576.0
2021-07-26 14:40:00,70.33,70.35,70.28,70.28,15339.0,64.4481,64.4664,64.4023,64.4023,15339.0
2021-07-26 14:45:00,70.29,70.36,70.28,70.36,13644.0,64.4115,64.4756,64.4023,64.4756,13644.0
2021-07-26 14:50:00,70.35,70.35,70.31,70.32,7620.0,64.4664,64.4664,64.4298,64.4389,7620.0
2021-07-26 14:55:00,70.32,70.33,70.3,70.32,9885.0,64.4389,64.4481,64.4206,64.4389,9885.0
2021-07-26 15:00:00,70.33,70.36,70.32,70.33,19528.0,64.4481,64.4756,64.4389,64.4481,19528.0
2021-07-26 15:05:00,70.32,70.32,70.27,70.28,12567.0,64.4389,64.4389,64.3931,64.4023,12567.0
2021-07-26 15:10:00,70.28,70.29,70.26,70.27,9446.0,64.4023,64.4115,64.384,64.3931,9446.0
2021-07-26 15:15:00,70.26,70.33,70.25,70.3,24565.0,64.384,64.4481,64.3748,64.4206,24565.0
2021-07-26 15:20:00,70.3,70.32,70.27,70.31,15740.0,64.4206,64.4389,64.3931,64.4298,15740.0
2021-07-26 15:25:00,70.3,70.36,70.29,70.32,21247.0,64.4206,64.4756,64.4115,64.4389,21247.0
2021-07-26 15:30:00,70.33,70.38,70.3,70.38,24538.0,64.4481,64.4939,64.4206,64.4939,24538.0
2021-07-26 15:35:00,70.38,70.44,70.37,70.42,61924.0,64.4939,64.5489,64.4848,64.5306,61924.0
2021-07-26 15:40:00,70.42,70.49,70.41,70.48,51116.0,64.5306,64.5947,64.5214,64.5856,51116.0
2021-07-26 15:45:00,70.48,70.53,70.45,70.5,77999.0,64.5856,64.6314,64.5581,64.6039,77999.0
2021-07-26 15:50:00,70.5,70.63,70.48,70.62,149080.0,64.6039,64.723,64.5856,64.7139,149080.0
2021-07-26 15:55:00,70.62,70.72,70.56,70.64,357482.0,64.7139,64.8055,64.6589,64.7322,357482.0
2021-07-27 09:30:00,70.15,70.22,69.92,70.1,53070.0,64.2832,64.3473,64.0724,64.2373,53070.0
2021-07-27 09:35:00,70.16,70.2,69.99,70.14,16250.0,64.2923,64.329,64.1365,64.274,16250.0
2021-07-27 09:40:00,70.15,70.24,70.07,70.21,16914.0,64.2832,64.3656,64.2099,64.3381,16914.0
2021-07-27 09:45:00,70.21,70.47,70.18,70.47,12063.0,64.3381,64.5764,64.3107,64.5764,12063.0
2021-07-27 09:50:00,70.46,70.54,70.42,70.52,3776.0,64.5672,64.6405,64.5306,64.6222,3776.0
2021-07-27 09:55:00,70.52,70.66,70.49,70.66,11023.0,64.6222,64.7505,64.5947,64.7505,11023.0
2021-07-27 10:00:00,70.67,70.79,70.6,70.61,59470.0,64.7597,64.8696,64.6955,64.7047,59470.0
2021-07-27 10:05:00,70.64,70.73,70.59,70.63,14260.0,64.7322,64.8147,64.6864,64.723,14260.0
2021-07-27 10:10:00,70.63,70.63,70.48,70.51,25237.0,64.723,64.723,64.5856,64.6131,25237.0
2021-07-27 10:15:00,70.49,70.58,70.46,70.5,27683.0,64.5947,64.6772,64.5672,64.6039,27683.0
2021-07-27 10:20:00,70.5,70.58,70.46,70.58,24982.0,64.6039,64.6772,64.5672,64.6772,24982.0
2021-07-27 10:25:00,70.56,70.64,70.55,70.62,13457.0,64.6589,64.7322,64.6497,64.7139,13457.0
2021-07-27 10:30:00,70.61,70.73,70.61,70.73,15547.0,64.7047,64.8147,64.7047,64.8147,15547.0
2021-07-27 10:35:00,70.73,70.84,70.73,70.77,14865.0,64.8147,64.9155,64.8147,64.8513,14865.0
2021-07-27 10:40:00,70.76,70.91,70.75,70.78,17454.0,64.8421,64.9796,64.833,64.8605,17454.0
2021-07-27 10:45:00,70.77,70.84,70.68,70.84,15092.0,64.8513,64.9155,64.7688,64.9155,15092.0
2021-07-27 10:50:00,70.83,70.98,70.82,70.93,13839.0,64.9063,65.0437,64.8971,64.9979,13839.0
2021-07-27 10:55:00,70.93,71.08,70.93,71.02,12678.0,64.9979,65.1354,64.9979,65.0804,12678.0
2021-07-27 11:00:00,70.99,71.1,70.98,71.07,11538.0,65.0529,65.1537,65.0437,65.1262,11538.0
2021-07-27 11:05:00,71.07,71.07,70.94,70.99,10125.0,65.1262,65.1262,65.0071,65.0529,10125.0
2021-07-27 11:10:00,71.0,71.01,70.93,70.95,7970.0,65.0621,65.0712,64.9979,65.0163,7970.0
2021-07-27 11:15:00,70.94,70.97,70.86,70.86,11166.0,65.0071,65.0346,64.9338,64.9338,11166.0
2021-07-27 11:20:00,70.88,70.94,70.82,70.83,9932.0,64.9521,65.0071,64.8971,64.9063,9932.0
2021-07-27 11:25:00,70.86,70.86,70.74,70.8,11191.0,64.9338,64.9338,64.8238,64.8788,11191.0
2021-07-27 11:30:00,70.78,70.78,70.66,70.7,6498.0,64.8605,64.8605,64.7505,64.7872,6498.0
2021-07-27 11:35:00,70.68,70.72,70.59,70.65,15124.0,64.7688,64.8055,64.6864,64.7413,15124.0
2021-07-27 11:40:00,70.66,70.84,70.64,70.82,20708.0,64.7505,64.9155,64.7322,64.8971,20708.0
2021-07-27 11:45:00,70.83,70.87,70.8,70.85,13641.0,64.9063,64.9429,64.8788,64.9246,13641.0
2021-07-27 11:50:00,70.85,70.89,70.81,70.86,8701.0,64.9246,64.9613,64.888,64.9338,8701.0
2021-07-27 11:55:00,70.83,70.83,70.73,70.73,10961.0,64.9063,64.9063,64.8147,64.8147,10961.0
2021-07-27 12:00:00,70.71,70.71,70.63,70.67,12978.0,64.7963,64.7963,64.723,64.7597,12978.0
2021-07-27 12:05:00,70.66,70.68,70.57,70.59,14013.0,64.7505,64.7688,64.668,64.6864,14013.0
2021-07-27 12:10:00,70.53,70.54,70.37,70.4,17638.0,64.6314,64.6405,64.4848,64.5123,17638.0
2021-07-27 12:15:00,70.42,70.48,70.39,70.43,5868.0,64.5306,64.5856,64.5031,64.5397,5868.0
2021-07-27 12:20:00,70.48,70.55,70.47,70.49,4153.0,64.5856,64.6497,64.5764,64.5947,4153.0
2021-07-27 12:25:00,70.48,70.62,70.46,70.62,7179.0,64.5856,64.7139,64.5672,64.7139,7179.0
2021-07-27 12:30:00,70.61,70.62,70.54,70.56,5538.0,64.7047,64.7139,64.6405,64.6589,5538.0
2021-07-27 12:35:00,70.59,70.68,70.56,70.65,18567.0,64.6864,64.7688,64.6589,64.7413,18567.0
2021-07-27 12:40:00,70.65,70.69,70.61,70.68,4659.0,64.7413,64.778,64.7047,64.7688,4659.0
2021-07-27 12:45:00,70.67,70.72,70.65,70.67,4333.0,64.7597,64.8055,64.7413,64.7597,4333.0
2021-07-27 12:50:00,70.66,70.74,70.66,70.71,5845.0,64.7505,64.8238,64.7505,64.7963,5845.0
2021-07-27 12:55:00,70.7,70.77,70.67,70.74,5278.0,64.7872,64.8513,64.7597,64.8238,5278.0
2021-07-27 13:00:00,70.74,70.8,70.74,70.76,7173.0,64.8238,64.8788,64.8238,64.8421,7173.0
2021-07-27 13:05:00,70.78,70.87,70.77,70.8,4946.0,64.8605,64.9429,64.8513,64.8788,4946.0
2021-07-27 13:10:00,70.8,70.82,70.77,70.79,6148.0,64.8788,64.8971,64.8513,64.8696,6148.0
2021-07-27 13:15:00,70.79,70.82,70.76,70.82,6695.0,64.8696,64.8971,64.8421,64.8971,6695.0
2021-07-27 13:20:00,70.82,70.85,70.78,70.78,6468.0,64.8971,64.9246,64.8605,64.8605,6468.0
2021-07-27 13:25:00,70.77,70.78,70.74,70.75,5413.0,64.8513,64.8605,64.8238,64.833,5413.0
2021-07-27 13:30:00,70.74,70.75,70.62,70.64,13751.0,64.8238,64.833,64.7139,64.7322,13751.0
2021-07-27 13:35:00,70.64,70.71,70.63,70.71,20326.0,64.7322,64.7963,64.723,64.7963,20326.0
2021-07-27 13:40:00,70.7,70.71,70.67,70.7,10360.0,64.7872,64.7963,64.7597,64.7872,10360.0
2021-07-27 13:45:00,70.71,70.8,70.68,70.78,10933.0,64.7963,64.8788,64.7688,64.8605,10933.0
2021-07-27 13:50:00,70.77,70.77,70.66,70.67,8641.0,64.8513,64.8513,64.7505,64.7597,8641.0
2021-07-27 13:55:00,70.67,70.68,70.61,70.62,6355.0,64.7597,64.7688,64.7047,64.7139,6355.0
2021-07-27 14:00:00,70.61,70.65,70.58,70.61,13477.0,64.7047,64.7413,64.6772,64.7047,13477.0
2021-07-27 14:05:00,70.61,70.63,70.55,70.62,8489.0,64.7047,64.723,64.6497,64.7139,8489.0
2021-07-27 14:10:00,70.62,70.64,70.58,70.62,28398.0,64.7139,64.7322,64.6772,64.7139,28398.0
2021-07-27 14:15:00,70.63,70.66,70.6,70.61,19343.0,64.723,64.7505,64.6955,64.7047,19343.0
2021-07-27 14:20:00,70.61,70.62,70.59,70.62,22107.0,64.7047,64.7139,64.6864,64.7139,22107.0
2021-07-27 14:25:00,70.62,70.66,70.59,70.59,15493.0,64.7139,64.7505,64.6864,64.6864,15493.0
2021-07-27 14:30:00,70.59,70.59,70.5,70.5,17232.0,64.6864,64.6864,64.6039,64.6039,17232.0
2021-07-27 14:35:00,70.51,70.59,70.5,70.55,11536.0,64.6131,64.6864,64.6039,64.6497,11536.0
2021-07-27 14:40:00,70.56,70.57,70.5,70.51,16957.0,64.6589,64.668,64.6039,64.6131,16957.0
2021-07-27 14:45:00,70.52,70.62,70.5,70.59,17616.0,64.6222,64.7139,64.6039,64.6864,17616.0
2021-07-27 14:50:00,70.58,70.62,70.47,70.48,22971.0,64.6772,64.7139,64.5764,64.5856,22971.0
2021-07-27 14:55:00,70.48,70.55,70.48,70.52,10345.0,64.5856,64.6497,64.5856,64.6222,10345.0
2021-07-27 15:00:00,70.53,70.58,70.52,70.56,33502.0,64.6314,64.6772,64.6222,64.6589,33502.0
2021-07-27 15:05:00,70.56,70.6,70.56,70.57,41099.0,64.6589,64.6955,64.6589,64.668,41099.0
2021-07-27 15:10:00,70.56,70.57,70.49,70.53,33225.0,64.6589,64.668,64.5947,64.6314,33225.0
2021-07-27 15:15:00,70.53,70.6,70.52,70.59,29063.0,64.6314,64.6955,64.6222,64.6864,29063.0
2021-07-27 15:20:00,70.59,70.64,70.56,70.64,18430.0,64.6864,64.7322,64.6589,64.7322,18430.0
2021-07-27 15:25:00,70.65,70.68,70.6,70.65,22838.0,64.7413,64.7688,64.6955,64.7413,22838.0
2021-07-27 15:30:00,70.65,70.66,70.6,70.62,38331.0,64.7413,64.7505,64.6955,64.7139,38331.0
2021-07-27 15:35:00,70.62,70.68,70.53,70.66,30760.0,64.7139,64.7688,64.6314,64.7505,30760.0
2021-07-27 15:40:00,70.66,70.71,70.64,70.7,27855.0,64.7505,64.7963,64.7322,64.7872,27855.0
2021-07-27 15:45:00,70.71,70.72,70.57,70.59,57170.0,64.7963,64.8055,64.668,64.6864,57170.0
2021-07-27 15:50:00,70.56,70.68,70.51,70.64,84358.0,64.6589,64.7688,64.6131,64.7322,84358.0
2021-07-27 15:55:00,70.63,70.81,70.61,70.77,235620.0,64.723,64.888,64.7047,64.8513,235620.0
2021-07-28 09:30:00,70.69,70.71,70.41,70.63,32498.0,64.778,64.7963,64.5214,64.723,32498.0
2021-07-28 09:35:00,70.6,70.76,70.59,70.7,20104.0,64.6955,64.8421,64.6864,64.7872,20104.0
2021-07-28 09:40:00,70.71,70.72,70.62,70.67,25738.0,64.7963,64.8055,64.7139,64.7597,25738.0
2021-07-28 09:45:00,70.66,70.73,70.52,70.57,28392.0,64.7505,64.8147,64.6222,64.668,28392.0
2021-07-28 09:50:00,70.56,70.58,70.36,70.41,14730.0,64.6589,64.6772,64.4756,64.5214,14730.0
2021-07-28 09:55:00,70.39,70.41,70.21,70.21,18927.0,64.5031,64.5214,64.3381,64.3381,18927.0
2021-07-28 10:00:00,70.22,70.23,70.01,70.02,56648.0,64.3473,64.3565,64.1549,64.164,56648.0
2021-07-28 10:05:00,70.02,70.1,69.97,69.98,31295.0,64.164,64.2373,64.1182,64.1274,31295.0
2021-07-28 10:10:00,69.98,70.04,69.83,69.85,50343.0,64.1274,64.1824,63.9899,64.0083,50343.0
2021-07-28 10:15:00,69.83,69.9,69.79,69.81,54728.0,63.9899,64.0541,63.9533,63.9716,54728.0
2021-07-28 10:20:00,69.81,69.86,69.75,69.78,32839.0,63.9716,64.0174,63.9166,63.9441,32839.0
2021-07-28 10:25:00,69.78,69.9,69.78,69.89,16540.0,63.9441,64.0541,63.9441,64.0449,16540.0
2021-07-28 10:30:00,69.91,70.0,69.88,69.97,20404.0,64.0632,64.1457,64.0357,64.1182,20404.0
2021-07-28 10:35:00,69.96,70.01,69.88,69.91,79184.0,64.1091,64.1549,64.0357,64.0632,79184.0
2021-07-28 10:40:00,69.89,69.93,69.83,69.9,20406.0,64.0449,64.0816,63.9899,64.0541,20406.0
2021-07-28 10:45:00,69.91,69.97,69.9,69.97,22603.0,64.0632,64.1182,64.0541,64.1182,22603.0
2021-07-28 10:50:00,69.95,70.12,69.95,70.12,50729.0,64.0999,64.2557,64.0999,64.2557,50729.0
2021-07-28 10:55:00,70.13,70.24,70.1,70.21,20574.0,64.2648,64.3656,64.2373,64.3381,20574.0
2021-07-28 11:00:00,70.18,70.21,70.12,70.16,23678.0,64.3107,64.3381,64.2557,64.2923,23678.0
2021-07-28 11:05:00,70.16,70.18,70.1,70.12,24158.0,64.2923,64.3107,64.2373,64.2557,24158.0
2021-07-28 11:10:00,70.12,70.14,70.08,70.1,15990.0,64.2557,64.274,64.219,64.2373,15990.0
2021-07-28 11:15:00,70.11,70.15,70.05,70.07,35648.0,64.2465,64.2832,64.1915,64.2099,35648.0
2021-07-28 11:20:00,70.08,70.16,70.06,70.09,74466.0,64.219,64.2923,64.2007,64.2282,74466.0
2021-07-28 11:25:00,70.08,70.15,70.0,70.14,43601.0,64.219,64.2832,64.1457,64.274,43601.0
2021-07-28 11:30:00,70.14,70.17,70.02,70.02,29317.0,64.274,64.3015,64.164,64.164,29317.0
2021-07-28 11:35:00,70.02,70.27,70.01,70.23,17393.0,64.164,64.3931,64.1549,64.3565,17393.0
2021-07-28 11:40:00,70.24,70.27,70.22,70.23,29637.0,64.3656,64.3931,64.3473,64.3565,29637.0
2021-07-28 11:45:00,70.23,70.28,70.23,70.26,36435.0,64.3565,64.4023,64.3565,64.384,36435.0
2021-07-28 11:50:00,70.25,70.34,70.24,70.33,33551.0,64.3748,64.4573,64.3656,64.4481,33551.0
2021-07-28 11:55:00,70.33,70.38,70.28,70.31,14277.0,64.4481,64.4939,64.4023,64.4298,14277.0
2021-07-28 12:00:00,70.31,70.34,70.29,70.3,16506.0,64.4298,64.4573,64.4115,64.4206,16506.0
2021-07-28 12:05:00,70.31,70.33,70.2,70.21,29372.0,64.4298,64.4481,64.329,64.3381,29372.0
2021-07-28 12:10:00,70.2,70.22,70.16,70.19,26665.0,64.329,64.3473,64.2923,64.3198,26665.0
2021-07-28 12:15:00,70.19,70.2,70.09,70.12,27158.0,64.3198,64.329,64.2282,64.2557,27158.0
2021-07-28 12:20:00,70.13,70.14,69.94,69.95,28022.0,64.2648,64.274,64.0907,64.0999,28022.0
2021-07-28 12:25:00,69.96,70.0,69.88,69.89,68162.0,64.1091,64.1457,64.0357,64.0449,68162.0
2021-07-28 12:30:00,69.88,69.96,69.86,69.93,20803.0,64.0357,64.1091,64.0174,64.0816,20803.0
2021-07-28 12:35:00,69.94,70.03,69.93,70.02,16791.0,64.0907,64.1732,64.0816,64.164,16791.0
2021-07-28 12:40:00,70.0,70.04,69.87,69.89,13577.0,64.1457,64.1824,64.0266,64.0449,13577.0
2021-07-28 12:45:00,69.89,69.91,69.86,69.89,15779.0,64.0449,64.0632,64.0174,64.0449,15779.0
2021-07-28 12:50:00,69.89,69.93,69.88,69.91,31498.0,64.0449,64.0816,64.0357,64.0632,31498.0
2021-07-28 12:55:00,69.9,69.95,69.84,69.93,17521.0,64.0541,64.0999,63.9991,64.0816,17521.0
2021-07-28 13:00:00,69.93,69.94,69.87,69.88,7087.0,64.0816,64.0907,64.0266,64.0357,7087.0
2021-07-28 13:05:00,69.9,69.92,69.85,69.87,6829.0,64.0541,64.0724,64.0083,64.0266,6829.0
2021-07-28 13:10:00,69.87,69.93,69.86,69.88,24613.0,64.0266,64.0816,64.0174,64.0357,24613.0
2021-07-28 13:15:00,69.88,69.9,69.86,69.89,9511.0,64.0357,64.0541,64.0174,64.0449,9511.0
2021-07-28 13:20:00,69.89,69.96,69.89,69.92,12469.0,64.0449,64.1091,64.0449,64.0724,12469.0
2021-07-28 13:25:00,69.92,69.92,69.86,69.87,5798.0,64.0724,64.0724,64.0174,64.0266,5798.0
2021-07-28 13:30:00,69.87,69.95,69.86,69.9,33689.0,64.0266,64.0999,64.0174,64.0541,33689.0
2021-07-28 13:35:00,69.89,69.91,69.87,69.89,12934.0,64.0449,64.0632,64.0266,64.0449,12934.0
2021-07-28 13:40:00,69.89,69.91,69.85,69.85,12786.0,64.0449,64.0632,64.0083,64.0083,12786.0
2021-07-28 13:45:00,69.85,70.01,69.85,70.0,15738.0,64.0083,64.1549,64.0083,64.1457,15738.0
2021-07-28 13:50:00,69.99,70.03,69.97,69.99,30134.0,64.1365,64.1732,64.1182,64.1365,30134.0
2021-07-28 13:55:00,69.98,70.25,69.95,70.07,114401.0,64.1274,64.3748,64.0999,64.2099,114401.0
2021-07-28 14:00:00,70.04,70.08,69.95,70.07,26792.0,64.1824,64.219,64.0999,64.2099,26792.0
2021-07-28 14:05:00,70.06,70.13,70.02,70.06,18288.0,64.2007,64.2648,64.164,64.2007,18288.0
2021-07-28 14:10:00,70.07,70.16,70.07,70.14,27054.0,64.2099,64.2923,64.2099,64.274,27054.0
2021-07-28 14:15:00,70.13,70.25,70.11,70.25,21684.0,64.2648,64.3748,64.2465,64.3748,21684.0
2021-07-28 14:20:00,70.25,70.29,70.22,70.26,30272.0,64.3748,64.4115,64.3473,64.384,30272.0
2021-07-28 14:25:00,70.27,70.33,70.23,70.33,27978.0,64.3931,64.4481,64.3565,64.4481,27978.0
2021-07-28 14:30:00,70.33,70.34,70.29,70.33,17148.0,64.4481,64.4573,64.4115,64.4481,17148.0
2021-07-28 14:35:00,70.34,70.44,70.3,70.4,31948.0,64.4573,64.5489,64.4206,64.5123,31948.0
2021-07-28 14:40:00,70.4,70.49,70.36,70.49,16661.0,64.5123,64.5947,64.4756,64.5947,16661.0
2021-07-28 14:45:00,70.48,70.55,70.48,70.54,16681.0,64.5856,64.6497,64.5856,64.6405,16681.0
2021-07-28 14:50:00,70.53,70.6,70.47,70.51,28135.0,64.6314,64.6955,64.5764,64.6131,28135.0
2021-07-28 14:55:00,70.51,70.61,70.51,70.54,18263.0,64.6131,64.7047,64.6131,64.6405,18263.0
2021-07-28 15:00:00,70.54,70.6,70.47,70.51,21874.0,64.6405,64.6955,64.5764,64.6131,21874.0
2021-07-28 15:05:00,70.51,70.52,70.41,70.44,15334.0,64.6131,64.6222,64.5214,64.5489,15334.0
2021-07-28 15:10:00,70.44,70.47,70.42,70.45,12135.0,64.5489,64.5764,64.5306,64.5581,12135.0
2021-07-28 15:15:00,70.45,70.49,70.42,70.43,29096.0,64.5581,64.5947,64.5306,64.5397,29096.0
2021-07-28 15:20:00,70.43,70.44,70.37,70.41,26367.0,64.5397,64.5489,64.4848,64.5214,26367.0
2021-07-28 15:25:00,70.41,70.5,70.41,70.5,20455.0,64.5214,64.6039,64.5214,64.6039,20455.0
2021-07-28 15:30:00,70.5,70.57,70.49,70.56,36162.0,64.6039,64.668,64.5947,64.6589,36162.0
2021-07-28 15:35:00,70.56,70.56,70.42,70.44,34121.0,64.6589,64.6589,64.5306,64.5489,34121.0
2021-07-28 15:40:00,70.44,70.48,70.4,70.45,31512.0,64.5489,64.5856,64.5123,64.5581,31512.0
2021-07-28 15:45:00,70.45,70.47,70.37,70.39,27514.0,64.5581,64.5764,64.4848,64.5031,27514.0
2021-07-28 15:50:00,70.38,70.39,70.3,70.38,71876.0,64.4939,64.5031,64.4206,64.4939,71876.0
2021-07-28 15:55:00,70.38,70.4,70.28,70.28,244248.0,64.4939,64.5123,64.4023,64.4023,244248.0
2021-07-29 09:30:00,70.94,71.09,70.7,70.95,100680.0,65.0071,65.1445,64.7872,65.0163,100680.0
2021-07-29 09:35:00,70.93,70.95,70.62,70.64,14120.0,64.9979,65.0163,64.7139,64.7322,14120.0
2021-07-29 09:40:00,70.63,70.76,70.55,70.61,25013.0,64.723,64.8421,64.6497,64.7047,25013.0
2021-07-29 09:45:00,70.55,70.72,70.51,70.71,23733.0,64.6497,64.8055,64.6131,64.7963,23733.0
2021-07-29 09:50:00,70.74,70.84,70.64,70.64,16001.0,64.8238,64.9155,64.7322,64.7322,16001.0
2021-07-29 09:55:00,70.66,70.83,70.64,70.72,14288.0,64.7505,64.9063,64.7322,64.8055,14288.0
2021-07-29 10:00:00,70.67,70.87,70.62,70.81,28992.0,64.7597,64.9429,64.7139,64.888,28992.0
2021-07-29 10:05:00,70.83,70.99,70.79,70.99,19293.0,64.9063,65.0529,64.8696,65.0529,19293.0
2021-07-29 10:10:00,70.99,71.14,70.95,71.08,25399.0,65.0529,65.1904,65.0163,65.1354,25399.0
2021-07-29 10:15:00,71.08,71.27,71.04,71.26,45692.0,65.1354,65.3095,65.0987,65.3003,45692.0
2021-07-29 10:20:00,71.27,71.35,71.21,71.23,54542.0,65.3095,65.3828,65.2545,65.2728,54542.0
2021-07-29 10:25:00,71.24,71.29,71.2,71.22,18813.0,65.282,65.3278,65.2453,65.2637,18813.0
2021-07-29 10:30:00,71.22,71.36,71.18,71.35,36257.0,65.2637,65.392,65.227,65.3828,36257.0
2021-07-29 10:35:00,71.35,71.4,71.26,71.4,42366.0,65.3828,65.4286,65.3003,65.4286,42366.0
2021-07-29 10:40:00,71.41,71.5,71.4,71.43,29838.0,65.4378,65.5203,65.4286,65.4561,29838.0
2021-07-29 10:45:00,71.43,71.49,71.37,71.37,21539.0,65.4561,65.5111,65.4011,65.4011,21539.0
2021-07-29 10:50:00,71.34,71.39,71.29,71.34,14493.0,65.3736,65.4195,65.3278,65.3736,14493.0
2021-07-29 10:55:00,71.34,71.51,71.3,71.48,16844.0,65.3736,65.5294,65.337,65.5019,16844.0
2021-07-29 11:00:00,71.5,71.61,71.49,71.59,26571.0,65.5203,65.6211,65.5111,65.6027,26571.0
2021-07-29 11:05:00,71.61,71.64,71.52,71.64,22859.0,65.6211,65.6485,65.5386,65.6485,22859.0
2021-07-29 11:10:00,71.64,71.64,71.29,71.37,33454.0,65.6485,65.6485,65.3278,65.4011,33454.0
2021-07-29 11:15:00,71.39,71.5,71.35,71.45,20278.0,65.4195,65.5203,65.3828,65.4744,20278.0
2021-07-29 11:20:00,71.44,71.47,71.36,71.36,15146.0,65.4653,65.4928,65.392,65.392,15146.0
2021-07-29 11:25:00,71.37,71.4,71.28,71.37,19857.0,65.4011,65.4286,65.3187,65.4011,19857.0
2021-07-29 11:30:00,71.37,71.5,71.37,71.5,21772.0,65.4011,65.5203,65.4011,65.5203,21772.0
2021-07-29 11:35:00,71.49,71.55,71.45,71.53,26321.0,65.5111,65.5661,65.4744,65.5477,26321.0
2021-07-29 11:40:00,71.53,71.55,71.49,71.49,14425.0,65.5477,65.5661,65.5111,65.5111,14425.0
2021-07-29 11:45:00,71.48,71.54,71.44,71.44,18091.0,65.5019,65.5569,65.4653,65.4653,18091.0
2021-07-29 11:50:00,71.45,71.54,71.42,71.53,20744.0,65.4744,65.5569,65.4469,65.5477,20744.0
2021-07-29 11:55:00,71.53,71.57,71.5,71.55,13484.0,65.5477,65.5844,65.5203,65.5661,13484.0
2021-07-29 12:00:00,71.54,71.55,71.51,71.55,15964.0,65.5569,65.5661,65.5294,65.5661,15964.0
2021-07-29 12:05:00,71.53,71.54,71.44,71.45,31469.0,65.5477,65.5569,65.4653,65.4744,31469.0
2021-07-29 12:10:00,71.46,71.47,71.37,71.46,43840.0,65.4836,65.4928,65.4011,65.4836,43840.0
2021-07-29 12:15:00,71.46,71.52,71.43,71.52,24655.0,65.4836,65.5386,65.4561,65.5386,24655.0
2021-07-29 12:20:00,71.53,71.54,71.48,71.48,10409.0,65.5477,65.5569,65.5019,65.5019,10409.0
2021-07-29 12:25:00,71.48,71.53,71.45,71.49,15742.0,65.5019,65.5477,65.4744,65.5111,15742.0
2021-07-29 12:30:00,71.47,71.52,71.45,71.49,10148.0,65.4928,65.5386,65.4744,65.5111,10148.0
2021-07-29 12:35:00,71.48,71.48,71.42,71.44,12980.0,65.5019,65.5019,65.4469,65.4653,12980.0
2021-07-29 12:40:00,71.44,71.47,71.39,71.39,13303.0,65.4653,65.4928,65.4195,65.4195,13303.0
2021-07-29 12:45:00,71.4,71.42,71.39,71.41,5138.0,65.4286,65.4469,65.4195,65.4378,5138.0
2021-07-29 12:50:00,71.41,71.44,71.41,71.43,7230.0,65.4378,65.4653,65.4378,65.4561,7230.0
2021-07-29 12:55:00,71.44,71.44,71.37,71.38,9175.0,65.4653,65.4653,65.4011,65.4103,9175.0
2021-07-29 13:00:00,71.4,71.4,71.35,71.37,11700.0,65.4286,65.4286,65.3828,65.4011,11700.0
2021-07-29 13:05:00,71.37,71.43,71.36,71.36,15689.0,65.4011,65.4561,65.392,65.392,15689.0
2021-07-29 13:10:00,71.37,71.37,71.26,71.36,31365.0,65.4011,65.4011,65.3003,65.392,31365.0
2021-07-29 13:15:00,71.37,71.45,71.34,71.45,11961.0,65.4011,65.4744,65.3736,65.4744,11961.0
2021-07-29 13:20:00,71.44,71.47,71.37,71.45,8730.0,65.4653,65.4928,65.4011,65.4744,8730.0
2021-07-29 13:25:00,71.47,71.54,71.46,71.54,6617.0,65.4928,65.5569,65.4836,65.5569,6617.0
2021-07-29 13:30:00,71.55,71.55,71.46,71.47,9376.0,65.5661,65.5661,65.4836,65.4928,9376.0
2021-07-29 13:35:00,71.46,71.46,71.38,71.41,27538.0,65.4836,65.4836,65.4103,65.4378,27538.0
2021-07-29 13:40:00,71.41,71.41,71.37,71.39,13445.0,65.4378,65.4378,65.4011,65.4195,13445.0
2021-07-29 13:45:00,71.4,71.44,71.35,71.42,14190.0,65.4286,65.4653,65.3828,65.4469,14190.0
2021-07-29 13:50:00,71.41,71.45,71.37,71.43,20206.0,65.4378,65.4744,65.4011,65.4561,20206.0
2021-07-29 13:55:00,71.42,71.43,71.36,71.37,19012.0,65.4469,65.4561,65.392,65.4011,19012.0
2021-07-29 14:00:00,71.37,71.42,71.36,71.41,40592.0,65.4011,65.4469,65.392,65.4378,40592.0
2021-07-29 14:05:00,71.41,71.48,71.4,71.46,26806.0,65.4378,65.5019,65.4286,65.4836,26806.0
2021-07-29 14:10:00,71.46,71.54,71.45,71.53,12467.0,65.4836,65.5569,65.4744,65.5477,12467.0
2021-07-29 14:15:00,71.52,71.56,71.47,71.55,14737.0,65.5386,65.5752,65.4928,65.5661,14737.0
2021-07-29 14:20:00,71.55,71.55,71.49,71.5,16360.0,65.5661,65.5661,65.5111,65.5203,16360.0
2021-07-29 14:25:00,71.5,71.53,71.45,71.51,15809.0,65.5203,65.5477,65.4744,65.5294,15809.0
2021-07-29 14:30:00,71.51,71.51,71.4,71.44,14030.0,65.5294,65.5294,65.4286,65.4653,14030.0
2021-07-29 14:35:00,71.44,71.57,71.44,71.57,34905.0,65.4653,65.5844,65.4653,65.5844,34905.0
2021-07-29 14:40:00,71.56,71.61,71.53,71.6,28071.0,65.5752,65.6211,65.5477,65.6119,28071.0
2021-07-29 14:45:00,71.61,71.61,71.55,71.61,31210.0,65.6211,65.6211,65.5661,65.6211,31210.0
2021-07-29 14:50:00,71.61,71.68,71.57,71.58,55639.0,65.6211,65.6852,65.5844,65.5936,55639.0
2021-07-29 14:55:00,71.59,71.6,71.55,71.6,9372.0,65.6027,65.6119,65.5661,65.6119,9372.0
2021-07-29 15:00:00,71.6,71.63,71.58,71.6,12762.0,65.6119,65.6394,65.5936,65.6119,12762.0
2021-07-29 15:05:00,71.59,71.6,71.52,71.55,14302.0,65.6027,65.6119,65.5386,65.5661,14302.0
2021-07-29 15:10:00,71.56,71.62,71.55,71.62,8016.0,65.5752,65.6302,65.5661,65.6302,8016.0
2021-07-29 15:15:00,71.62,71.66,71.57,71.65,14523.0,65.6302,65.6669,65.5844,65.6577,14523.0
2021-07-29 15:20:00,71.65,71.7,71.63,71.69,14402.0,65.6577,65.7035,65.6394,65.6944,14402.0
2021-07-29 15:25:00,71.69,71.78,71.67,71.72,20139.0,65.6944,65.7768,65.676,65.7219,20139.0
2021-07-29 15:30:00,71.71,71.72,71.66,71.68,22319.0,65.7127,65.7219,65.6669,65.6852,22319.0
2021-07-29 15:35:00,71.68,71.74,71.67,71.71,30310.0,65.6852,65.7402,65.676,65.7127,30310.0
2021-07-29 15:40:00,71.71,71.72,71.63,71.7,38792.0,65.7127,65.7219,65.6394,65.7035,38792.0
2021-07-29 15:45:00,71.69,71.72,71.65,71.7,34692.0,65.6944,65.7219,65.6577,65.7035,34692.0
2021-07-29 15:50:00,71.69,71.78,71.65,71.76,68182.0,65.6944,65.7768,65.6577,65.7585,68182.0
2021-07-29 15:55:00,71.76,71.76,71.59,71.6,151303.0,65.7585,65.7585,65.6027,65.6119,151303.0
2021-07-30 09:30:00,69.99,70.55,69.93,70.0,97958.0,64.1365,64.6497,64.0816,64.1457,97958.0
2021-07-30 09:35:00,70.0,70.0,69.33,69.36,67653.0,64.1457,64.1457,63.5317,63.5592,67653.0
2021-07-30 09:40:00,69.33,69.81,69.25,69.79,71281.0,63.5317,63.9716,63.4584,63.9533,71281.0
2021-07-30 09:45:00,69.85,70.6,69.67,70.6,179936.0,64.0083,64.6955,63.8433,64.6955,179936.0
2021-07-30 09:50:00,70.55,70.6,70.2,70.47,43585.0,64.6497,64.6955,64.329,64.5764,43585.0
2021-07-30 09:55:00,70.53,70.75,70.45,70.61,53006.0,64.6314,64.833,64.5581,64.7047,53006.0
2021-07-30 10:00:00,70.59,70.73,70.55,70.62,38830.0,64.6864,64.8147,64.6497,64.7139,38830.0
2021-07-30 10:05:00,70.6,70.83,70.57,70.81,26047.0,64.6955,64.9063,64.668,64.888,26047.0
2021-07-30 10:10:00,70.83,71.02,70.75,70.98,25885.0,64.9063,65.0804,64.833,65.0437,25885.0
2021-07-30 10:15:00,70.98,71.08,70.82,70.93,42807.0,65.0437,65.1354,64.8971,64.9979,42807.0
2021-07-30 10:20:00,70.93,71.07,70.92,70.95,49001.0,64.9979,65.1262,64.9888,65.0163,49001.0
2021-07-30 10:25:00,70.93,70.95,70.74,70.75,43728.0,64.9979,65.0163,64.8238,64.833,43728.0
2021-07-30 10:30:00,70.76,70.97,70.71,70.94,29252.0,64.8421,65.0346,64.7963,65.0071,29252.0
2021-07-30 10:35:00,70.93,71.07,70.88,71.0,29046.0,64.9979,65.1262,64.9521,65.0621,29046.0
2021-07-30 10:40:00,71.0,71.01,70.74,70.74,19507.0,65.0621,65.0712,64.8238,64.8238,19507.0
2021-07-30 10:45:00,70.75,70.79,70.6,70.73,22100.0,64.833,64.8696,64.6955,64.8147,22100.0
2021-07-30 10:50:00,70.73,70.85,70.68,70.83,25916.0,64.8147,64.9246,64.7688,64.9063,25916.0
2021-07-30 10:55:00,70.82,70.83,70.67,70.69,17113.0,64.8971,64.9063,64.7597,64.778,17113.0
2021-07-30 11:00:00,70.67,70.75,70.61,70.71,53236.0,64.7597,64.833,64.7047,64.7963,53236.0
2021-07-30 11:05:00,70.7,70.81,70.62,70.79,14934.0,64.7872,64.888,64.7139,64.8696,14934.0
2021-07-30 11:10:00,70.79,71.14,70.76,71.14,33892.0,64.8696,65.1904,64.8421,65.1904,33892.0
2021-07-30 11:15:00,71.16,71.46,71.15,71.28,56331.0,65.2087,65.4836,65.1995,65.3187,56331.0
2021-07-30 11:20:00,71.31,71.35,70.99,71.09,23064.0,65.3461,65.3828,65.0529,65.1445,23064.0
2021-07-30 11:25:00,71.09,71.22,71.05,71.21,17445.0,65.1445,65.2637,65.1079,65.2545,17445.0
2021-07-30 11:30:00,71.21,71.29,71.0,71.03,23528.0,65.2545,65.3278,65.0621,65.0896,23528.0
2021-07-30 11:35:00,71.06,71.11,71.03,71.1,12524.0,65.1171,65.1629,65.0896,65.1537,12524.0
2021-07-30 11:40:00,71.13,71.18,71.08,71.1,12932.0,65.1812,65.227,65.1354,65.1537,12932.0
2021-07-30 11:45:00,71.12,71.26,71.12,71.22,29096.0,65.172,65.3003,65.172,65.2637,29096.0
2021-07-30 11:50:00,71.22,71.31,71.18,71.24,17668.0,65.2637,65.3461,65.227,65.282,17668.0
2021-07-30 11:55:00,71.26,71.26,71.16,71.21,12775.0,65.3003,65.3003,65.2087,65.2545,12775.0
2021-07-30 12:00:00,71.19,71.19,71.11,71.11,16434.0,65.2362,65.2362,65.1629,65.1629,16434.0
2021-07-30 12:05:00,71.12,71.28,71.09,71.25,13019.0,65.172,65.3187,65.1445,65.2912,13019.0
2021-07-30 12:10:00,71.27,71.35,71.22,71.34,13624.0,65.3095,65.3828,65.2637,65.3736,13624.0
2021-07-30 12:15:00,71.33,71.43,71.25,71.4,26405.0,65.3645,65.4561,65.2912,65.4286,26405.0
2021-07-30 12:20:00,71.41,71.52,71.4,71.5,29229.0,65.4378,65.5386,65.4286,65.5203,29229.0
2021-07-30 12:25:00,71.5,71.58,71.48,71.52,34125.0,65.5203,65.5936,65.5019,65.5386,34125.0
2021-07-30 12:30:00,71.52,71.55,71.49,71.53,18739.0,65.5386,65.5661,65.5111,65.5477,18739.0
2021-07-30 12:35:00,71.53,71.58,71.51,71.55,16160.0,65.5477,65.5936,65.5294,65.5661,16160.0
2021-07-30 12:40:00,71.55,71.61,71.53,71.56,21224.0,65.5661,65.6211,65.5477,65.5752,21224.0
2021-07-30 12:45:00,71.55,71.56,71.49,71.53,19653.0,65.5661,65.5752,65.5111,65.5477,19653.0
2021-07-30 12:50:00,71.52,71.52,71.34,71.34,14751.0,65.5386,65.5386,65.3736,65.3736,14751.0
2021-07-30 12:55:00,71.35,71.36,71.26,71.26,15844.0,65.3828,65.392,65.3003,65.3003,15844.0
2021-07-30 13:00:00,71.27,71.27,71.15,71.26,8723.0,65.3095,65.3095,65.1995,65.3003,8723.0
2021-07-30 13:05:00,71.25,71.31,71.21,71.31,8987.0,65.2912,65.3461,65.2545,65.3461,8987.0
2021-07-30 13:10:00,71.32,71.36,71.32,71.32,7253.0,65.3553,65.392,65.3553,65.3553,7253.0
2021-07-30 13:15:00,71.32,71.37,71.31,71.34,11203.0,65.3553,65.4011,65.3461,65.3736,11203.0
2021-07-30 13:20:00,71.34,71.36,71.28,71.28,11278.0,65.3736,65.392,65.3187,65.3187,11278.0
2021-07-30 13:25:00,71.27,71.35,71.26,71.34,12754.0,65.3095,65.3828,65.3003,65.3736,12754.0
2021-07-30 13:30:00,71.34,71.37,71.31,71.35,10908.0,65.3736,65.4011,65.3461,65.3828,10908.0
2021-07-30 13:35:00,71.36,71.49,71.36,71.49,48260.0,65.392,65.5111,65.392,65.5111,48260.0
2021-07-30 13:40:00,71.47,71.53,71.46,71.48,13631.0,65.4928,65.5477,65.4836,65.5019,13631.0
2021-07-30 13:45:00,71.48,71.52,71.48,71.51,14185.0,65.5019,65.5386,65.5019,65.5294,14185.0
2021-07-30 13:50:00,71.51,71.52,71.44,71.45,14458.0,65.5294,65.5386,65.4653,65.4744,14458.0
2021-07-30 13:55:00,71.46,71.48,71.44,71.47,18570.0,65.4836,65.5019,65.4653,65.4928,18570.0
2021-07-30 14:00:00,71.47,71.48,71.35,71.35,19378.0,65.4928,65.5019,65.3828,65.3828,19378.0
2021-07-30 14:05:00,71.37,71.38,71.28,71.28,12088.0,65.4011,65.4103,65.3187,65.3187,12088.0
2021-07-30 14:10:00,71.29,71.41,71.27,71.36,16392.0,65.3278,65.4378,65.3095,65.392,16392.0
2021-07-30 14:15:00,71.38,71.4,71.31,71.33,12800.0,65.4103,65.4286,65.3461,65.3645,12800.0
2021-07-30 14:20:00,71.33,71.38,71.29,71.34,54103.0,65.3645,65.4103,65.3278,65.3736,54103.0
2021-07-30 14:25:00,71.35,71.36,71.25,71.26,9259.0,65.3828,65.392,65.2912,65.3003,9259.0
2021-07-30 14:30:00,71.26,71.3,71.21,71.23,17160.0,65.3003,65.337,65.2545,65.2728,17160.0
2021-07-30 14:35:00,71.23,71.24,71.08,71.09,20971.0,65.2728,65.282,65.1354,65.1445,20971.0
2021-07-30 14:40:00,71.09,71.16,71.07,71.14,17572.0,65.1445,65.2087,65.1262,65.1904,17572.0
2021-07-30 14:45:00,71.16,71.27,71.16,71.25,17136.0,65.2087,65.3095,65.2087,65.2912,17136.0
2021-07-30 14:50:00,71.25,71.32,71.23,71.31,13558.0,65.2912,65.3553,65.2728,65.3461,13558.0
2021-07-30 14:55:00,71.32,71.34,71.24,71.28,21977.0,65.3553,65.3736,65.282,65.3187,21977.0
2021-07-30 15:00:00,71.3,71.36,71.28,71.35,16596.0,65.337,65.392,65.3187,65.3828,16596.0
2021-07-30 15:05:00,71.36,71.37,71.27,71.31,16185.0,65.392,65.4011,65.3095,65.3461,16185.0
2021-07-30 15:10:00,71.31,71.43,71.27,71.42,56538.0,65.3461,65.4561,65.3095,65.4469,56538.0
2021-07-30 15:15:00,71.44,71.44,71.28,71.28,21839.0,65.4653,65.4653,65.3187,65.3187,21839.0
2021-07-30 15:20:00,71.28,71.31,71.27,71.28,22324.0,65.3187,65.3461,65.3095,65.3187,22324.0
2021-07-30 15:25:00,71.29,71.37,71.29,71.36,34757.0,65.3278,65.4011,65.3278,65.392,34757.0
2021-07-30 15:30:00,71.36,71.43,71.32,71.42,36933.0,65.392,65.4561,65.3553,65.4469,36933.0
2021-07-30 15:35:00,71.42,71.48,71.41,71.42,40678.0,65.4469,65.5019,65.4378,65.4469,40678.0
2021-07-30 15:40:00,71.43,71.5,71.38,71.39,52490.0,65.4561,65.5203,65.4103,65.4195,52490.0
2021-07-30 15:45:00,71.39,71.49,71.38,71.41,56783.0,65.4195,65.5111,65.4103,65.4378,56783.0
2021-07-30 15:50:00,71.4,71.48,71.37,71.42,82466.0,65.4286,65.5019,65.4011,65.4469,82466.0
2021-07-30 15:55:00,71.42,71.54,71.37,71.43,245809.0,65.4469,65.5569,65.4011,65.4561,245809.0
2021-08-02 09:30:00,71.7,71.93,71.6,71.86,63378.0,65.7035,65.9143,65.6119,65.8501,63378.0
2021-08-02 09:35:00,71.93,72.17,71.93,72.14,26306.0,65.9143,66.1342,65.9143,66.1067,26306.0
2021-08-02 09:40:00,72.12,72.36,72.1,72.21,23953.0,66.0884,66.3083,66.0701,66.1709,23953.0
2021-08-02 09:45:00,72.22,72.35,72.15,72.18,20439.0,66.18,66.2992,66.1159,66.1434,20439.0
2021-08-02 09:50:00,72.2,72.26,71.72,71.72,31781.0,66.1617,66.2167,65.7219,65.7219,31781.0
2021-08-02 09:55:00,71.71,71.75,71.56,71.66,91789.0,65.7127,65.7493,65.5752,65.6669,91789.0
2021-08-02 10:00:00,71.66,71.78,71.64,71.68,17568.0,65.6669,65.7768,65.6485,65.6852,17568.0
2021-08-02 10:05:00,71.72,71.77,71.6,71.77,15255.0,65.7219,65.7677,65.6119,65.7677,15255.0
2021-08-02 10:10:00,71.77,71.81,71.65,71.76,28478.0,65.7677,65.8043,65.6577,65.7585,28478.0
2021-08-02 10:15:00,71.76,71.88,71.71,71.8,18225.0,65.7585,65.8685,65.7127,65.7952,18225.0
2021-08-02 10:20:00,71.75,71.84,71.66,71.8,26372.0,65.7493,65.8318,65.6669,65.7952,26372.0
2021-08-02 10:25:00,71.78,71.99,71.75,71.78,18632.0,65.7768,65.9693,65.7493,65.7768,18632.0
2021-08-02 10:30:00,71.79,71.89,71.76,71.81,19770.0,65.786,65.8776,65.7585,65.8043,19770.0
2021-08-02 10:35:00,71.82,71.88,71.77,71.87,21130.0,65.8135,65.8685,65.7677,65.8593,21130.0
2021-08-02 10:40:00,71.86,71.9,71.7,71.74,44356.0,65.8501,65.8868,65.7035,65.7402,44356.0
2021-08-02 10:45:00,71.75,71.78,71.73,71.75,10538.0,65.7493,65.7768,65.731,65.7493,10538.0
2021-08-02 10:50:00,71.75,71.8,71.73,71.8,12230.0,65.7493,65.7952,65.731,65.7952,12230.0
2021-08-02 10:55:00,71.8,71.8,71.66,71.66,23870.0,65.7952,65.7952,65.6669,65.6669,23870.0
2021-08-02 11:00:00,71.65,71.77,71.65,71.73,39672.0,65.6577,65.7677,65.6577,65.731,39672.0
2021-08-02 11:05:00,71.72,71.8,71.7,71.8,28250.0,65.7219,65.7952,65.7035,65.7952,28250.0
2021-08-02 11:10:00,71.79,71.79,71.72,71.74,45295.0,65.786,65.786,65.7219,65.7402,45295.0
2021-08-02 11:15:00,71.74,71.75,71.65,71.7,36006.0,65.7402,65.7493,65.6577,65.7035,36006.0
2021-08-02 11:20:00,71.7,71.75,71.58,71.7,14848.0,65.7035,65.7493,65.5936,65.7035,14848.0
2021-08-02 11:25:00,71.71,71.8,71.68,71.73,15270.0,65.7127,65.7952,65.6852,65.731,15270.0
2021-08-02 11:30:00,71.73,71.74,71.64,71.69,11700.0,65.731,65.7402,65.6485,65.6944,11700.0
2021-08-02 11:35:00,71.69,71.75,71.53,71.56,23335.0,65.6944,65.7493,65.5477,65.5752,23335.0
2021-08-02 11:40:00,71.53,71.57,71.48,71.49,8776.0,65.5477,65.5844,65.5019,65.5111,8776.0
2021-08-02 11:45:00,71.51,71.52,71.42,71.42,22378.0,65.5294,65.5386,65.4469,65.4469,22378.0
2021-08-02 11:50:00,71.42,71.45,71.35,71.37,10157.0,65.4469,65.4744,65.3828,65.4011,10157.0
2021-08-02 11:55:00,71.38,71.41,71.23,71.23,15644.0,65.4103,65.4378,65.2728,65.2728,15644.0
2021-08-02 12:00:00,71.22,71.27,71.17,71.2,10976.0,65.2637,65.3095,65.2179,65.2453,10976.0
2021-08-02 12:05:00,71.19,71.27,71.18,71.19,10696.0,65.2362,65.3095,65.227,65.2362,10696.0
2021-08-02 12:10:00,71.2,71.23,71.14,71.15,16048.0,65.2453,65.2728,65.1904,65.1995,16048.0
2021-08-02 12:15:00,71.14,71.23,71.1,71.22,12973.0,65.1904,65.2728,65.1537,65.2637,12973.0
2021-08-02 12:20:00,71.23,71.23,71.06,71.07,16219.0,65.2728,65.2728,65.1171,65.1262,16219.0
2021-08-02 12:25:00,71.07,71.11,71.05,71.07,13342.0,65.1262,65.1629,65.1079,65.1262,13342.0
2021-08-02 12:30:00,71.08,71.22,71.07,71.21,15864.0,65.1354,65.2637,65.1262,65.2545,15864.0
2021-08-02 12:35:00,71.2,71.28,71.17,71.26,9554.0,65.2453,65.3187,65.2179,65.3003,9554.0
2021-08-02 12:40:00,71.25,71.27,71.19,71.21,13484.0,65.2912,65.3095,65.2362,65.2545,13484.0
2021-08-02 12:45:00,71.2,71.22,71.15,71.18,7573.0,65.2453,65.2637,65.1995,65.227,7573.0
2021-08-02 12:50:00,71.18,71.18,71.1,71.1,9330.0,65.227,65.227,65.1537,65.1537,9330.0
2021-08-02 12:55:00,71.09,71.12,71.06,71.11,10058.0,65.1445,65.172,65.1171,65.1629,10058.0
2021-08-02 13:00:00,71.14,71.19,71.14,71.17,13922.0,65.1904,65.2362,65.1904,65.2179,13922.0
2021-08-02 13:05:00,71.17,71.18,71.11,71.14,12254.0,65.2179,65.227,65.1629,65.1904,12254.0
2021-08-02 13:10:00,71.13,71.16,71.09,71.09,12494.0,65.1812,65.2087,65.1445,65.1445,12494.0
2021-08-02 13:15:00,71.09,71.09,71.01,71.07,10944.0,65.1445,65.1445,65.0712,65.1262,10944.0
2021-08-02 13:20:00,71.06,71.09,71.04,71.06,8897.0,65.1171,65.1445,65.0987,65.1171,8897.0
2021-08-02 13:25:00,71.06,71.07,71.01,71.05,9805.0,65.1171,65.1262,65.0712,65.1079,9805.0
2021-08-02 13:30:00,71.03,71.05,70.9,70.94,14497.0,65.0896,65.1079,64.9704,65.0071,14497.0
2021-08-02 13:35:00,70.93,70.96,70.89,70.91,8224.0,64.9979,65.0254,64.9613,64.9796,8224.0
2021-08-02 13:40:00,70.89,70.99,70.89,70.98,8796.0,64.9613,65.0529,64.9613,65.0437,8796.0
2021-08-02 13:45:00,70.97,70.98,70.91,70.92,4846.0,65.0346,65.0437,64.9796,64.9888,4846.0
2021-08-02 13:50:00,70.92,70.94,70.85,70.9,14715.0,64.9888,65.0071,64.9246,64.9704,14715.0
2021-08-02 13:55:00,70.91,70.97,70.9,70.95,6443.0,64.9796,65.0346,64.9704,65.0163,6443.0
2021-08-02 14:00:00,70.94,70.97,70.88,70.91,7043.0,65.0071,65.0346,64.9521,64.9796,7043.0
2021-08-02 14:05:00,70.92,71.0,70.92,70.94,9805.0,64.9888,65.0621,64.9888,65.0071,9805.0
2021-08-02 14:10:00,70.94,71.02,70.94,71.02,5732.0,65.0071,65.0804,65.0071,65.0804,5732.0
2021-08-02 14:15:00,71.04,71.05,71.01,71.03,12374.0,65.0987,65.1079,65.0712,65.0896,12374.0
2021-08-02 14:20:00,71.03,71.04,70.93,70.95,16345.0,65.0896,65.0987,64.9979,65.0163,16345.0
2021-08-02 14:25:00,70.95,70.96,70.91,70.95,8509.0,65.0163,65.0254,64.9796,65.0163,8509.0
2021-08-02 14:30:00,70.94,70.94,70.87,70.9,16568.0,65.0071,65.0071,64.9429,64.9704,16568.0
2021-08-02 14:35:00,70.9,70.94,70.88,70.94,11614.0,64.9704,65.0071,64.9521,65.0071,11614.0
2021-08-02 14:40:00,70.94,70.94,70.89,70.91,8826.0,65.0071,65.0071,64.9613,64.9796,8826.0
2021-08-02 14:45:00,70.91,70.96,70.89,70.94,12260.0,64.9796,65.0254,64.9613,65.0071,12260.0
2021-08-02 14:50:00,70.94,71.01,70.93,70.95,8463.0,65.0071,65.0712,64.9979,65.0163,8463.0
2021-08-02 14:55:00,70.95,71.0,70.92,70.93,12711.0,65.0163,65.0621,64.9888,64.9979,12711.0
2021-08-02 15:00:00,70.91,70.92,70.87,70.89,7950.0,64.9796,64.9888,64.9429,64.9613,7950.0
2021-08-02 15:05:00,70.89,70.91,70.83,70.83,23631.0,64.9613,64.9796,64.9063,64.9063,23631.0
2021-08-02 15:10:00,70.83,70.85,70.76,70.77,14371.0,64.9063,64.9246,64.8421,64.8513,14371.0
2021-08-02 15:15:00,70.77,70.85,70.76,70.81,15954.0,64.8513,64.9246,64.8421,64.888,15954.0
2021-08-02 15:20:00,70.82,70.87,70.81,70.84,18285.0,64.8971,64.9429,64.888,64.9155,18285.0
2021-08-02 15:25:00,70.84,70.87,70.8,70.85,18385.0,64.9155,64.9429,64.8788,64.9246,18385.0
2021-08-02 15:30:00,70.85,70.87,70.73,70.77,32039.0,64.9246,64.9429,64.8147,64.8513,32039.0
2021-08-02 15:35:00,70.8,70.82,70.75,70.77,33791.0,64.8788,64.8971,64.833,64.8513,33791.0
2021-08-02 15:40:00,70.78,70.85,70.76,70.78,40061.0,64.8605,64.9246,64.8421,64.8605,40061.0
2021-08-02 15:45:00,70.78,70.81,70.7,70.7,45231.0,64.8605,64.888,64.7872,64.7872,45231.0
2021-08-02 15:50:00,70.72,70.83,70.67,70.75,60353.0,64.8055,64.9063,64.7597,64.833,60353.0
2021-08-02 15:55:00,70.74,70.74,70.66,70.7,85092.0,64.8238,64.8238,64.7505,64.7872,85092.0
2021-08-03 09:30:00,70.98,71.17,70.84,70.86,37115.0,65.0437,65.2179,64.9155,64.9338,37115.0
2021-08-03 09:35:00,70.86,70.97,70.77,70.85,29715.0,64.9338,65.0346,64.8513,64.9246,29715.0
2021-08-03 09:40:00,70.82,71.01,70.79,71.01,32370.0,64.8971,65.0712,64.8696,65.0712,32370.0
2021-08-03 09:45:00,71.0,71.01,70.6,70.61,30879.0,65.0621,65.0712,64.6955,64.7047,30879.0
2021-08-03 09:50:00,70.6,71.0,70.59,70.97,15950.0,64.6955,65.0621,64.6864,65.0346,15950.0
2021-08-03 09:55:00,70.95,71.07,70.91,70.99,11951.0,65.0163,65.1262,64.9796,65.0529,11951.0
2021-08-03 10:00:00,71.03,71.2,71.02,71.19,13351.0,65.0896,65.2453,65.0804,65.2362,13351.0
2021-08-03 10:05:00,71.19,71.2,71.06,71.15,14989.0,65.2362,65.2453,65.1171,65.1995,14989.0
2021-08-03 10:10:00,71.16,71.32,71.07,71.29,11545.0,65.2087,65.3553,65.1262,65.3278,11545.0
2021-08-03 10:15:00,71.27,71.62,71.27,71.62,28901.0,65.3095,65.6302,65.3095,65.6302,28901.0
2021-08-03 10:20:00,71.62,71.74,71.6,71.71,24802.0,65.6302,65.7402,65.6119,65.7127,24802.0
2021-08-03 10:25:00,71.71,71.71,71.6,71.66,15364.0,65.7127,65.7127,65.6119,65.6669,15364.0
2021-08-03 10:30:00,71.66,71.71,71.58,71.64,16859.0,65.6669,65.7127,65.5936,65.6485,16859.0
2021-08-03 10:35:00,71.65,71.77,71.64,71.76,17971.0,65.6577,65.7677,65.6485,65.7585,17971.0
2021-08-03 10:40:00,71.75,71.84,71.73,71.82,13058.0,65.7493,65.8318,65.731,65.8135,13058.0
2021-08-03 10:45:00,71.84,71.89,71.75,71.8,13193.0,65.8318,65.8776,65.7493,65.7952,13193.0
2021-08-03 10:50:00,71.8,71.81,71.74,71.77,15483.0,65.7952,65.8043,65.7402,65.7677,15483.0
2021-08-03 10:55:00,71.75,71.78,71.66,71.69,14803.0,65.7493,65.7768,65.6669,65.6944,14803.0
2021-08-03 11:00:00,71.7,71.81,71.68,71.68,11986.0,65.7035,65.8043,65.6852,65.6852,11986.0
2021-08-03 11:05:00,71.7,71.75,71.59,71.73,11791.0,65.7035,65.7493,65.6027,65.731,11791.0
2021-08-03 11:10:00,71.71,71.83,71.67,71.81,10675.0,65.7127,65.8227,65.676,65.8043,10675.0
2021-08-03 11:15:00,71.82,71.82,71.65,71.7,23991.0,65.8135,65.8135,65.6577,65.7035,23991.0
2021-08-03 11:20:00,71.72,71.74,71.59,71.73,11873.0,65.7219,65.7402,65.6027,65.731,11873.0
2021-08-03 11:25:00,71.72,71.83,71.72,71.83,12856.0,65.7219,65.8227,65.7219,65.8227,12856.0
2021-08-03 11:30:00,71.83,71.88,71.8,71.86,14619.0,65.8227,65.8685,65.7952,65.8501,14619.0
2021-08-03 11:35:00,71.85,71.91,71.83,71.88,11230.0,65.841,65.896,65.8227,65.8685,11230.0
2021-08-03 11:40:00,71.89,72.15,71.89,72.1,28969.0,65.8776,66.1159,65.8776,66.0701,28969.0
2021-08-03 11:45:00,72.1,72.1,71.96,71.96,14652.0,66.0701,66.0701,65.9418,65.9418,14652.0
2021-08-03 11:50:00,71.96,72.03,71.95,71.97,16162.0,65.9418,66.0059,65.9326,65.9509,16162.0
2021-08-03 11:55:00,71.99,72.03,71.9,71.95,12682.0,65.9693,66.0059,65.8868,65.9326,12682.0
2021-08-03 12:00:00,71.96,71.96,71.87,71.92,9247.0,65.9418,65.9418,65.8593,65.9051,9247.0
2021-08-03 12:05:00,71.91,71.94,71.84,71.86,12900.0,65.896,65.9235,65.8318,65.8501,12900.0
2021-08-03 12:10:00,71.85,71.91,71.83,71.88,12487.0,65.841,65.896,65.8227,65.8685,12487.0
2021-08-03 12:15:00,71.88,71.89,71.79,71.8,15151.0,65.8685,65.8776,65.786,65.7952,15151.0
2021-08-03 12:20:00,71.8,71.83,71.77,71.79,11045.0,65.7952,65.8227,65.7677,65.786,11045.0
2021-08-03 12:25:00,71.79,71.83,71.77,71.82,11021.0,65.786,65.8227,65.7677,65.8135,11021.0
2021-08-03 12:30:00,71.81,71.91,71.78,71.9,12901.0,65.8043,65.896,65.7768,65.8868,12901.0
2021-08-03 12:35:00,71.91,71.92,71.86,71.9,8982.0,65.896,65.9051,65.8501,65.8868,8982.0
2021-08-03 12:40:00,71.88,71.93,71.85,71.93,18870.0,65.8685,65.9143,65.841,65.9143,18870.0
2021-08-03 12:45:00,71.94,72.01,71.94,71.97,8942.0,65.9235,65.9876,65.9235,65.9509,8942.0
2021-08-03 12:50:00,71.95,71.95,71.8,71.8,9502.0,65.9326,65.9326,65.7952,65.7952,9502.0
2021-08-03 12:55:00,71.8,71.88,71.78,71.85,10257.0,65.7952,65.8685,65.7768,65.841,10257.0
2021-08-03 13:00:00,71.85,71.98,71.85,71.95,11114.0,65.841,65.9601,65.841,65.9326,11114.0
2021-08-03 13:05:00,71.96,71.99,71.92,71.95,11211.0,65.9418,65.9693,65.9051,65.9326,11211.0
2021-08-03 13:10:00,71.93,71.97,71.88,71.96,16848.0,65.9143,65.9509,65.8685,65.9418,16848.0
2021-08-03 13:15:00,71.98,71.98,71.87,71.89,11055.0,65.9601,65.9601,65.8593,65.8776,11055.0
2021-08-03 13:20:00,71.91,72.02,71.89,72.0,13533.0,65.896,65.9968,65.8776,65.9784,13533.0
2021-08-03 13:25:00,71.99,72.06,71.99,72.03,17581.0,65.9693,66.0334,65.9693,66.0059,17581.0
2021-08-03 13:30:00,72.03,72.08,71.99,72.06,16134.0,66.0059,66.0518,65.9693,66.0334,16134.0
2021-08-03 13:35:00,72.06,72.08,72.0,72.03,17356.0,66.0334,66.0518,65.9784,66.0059,17356.0
2021-08-03 13:40:00,72.04,72.08,72.01,72.01,7961.0,66.0151,66.0518,65.9876,65.9876,7961.0
2021-08-03 13:45:00,72.02,72.03,71.96,71.96,16620.0,65.9968,66.0059,65.9418,65.9418,16620.0
2021-08-03 13:50:00,71.97,72.04,71.97,72.0,10201.0,65.9509,66.0151,65.9509,65.9784,10201.0
2021-08-03 13:55:00,71.99,72.02,71.98,72.02,9686.0,65.9693,65.9968,65.9601,65.9968,9686.0
2021-08-03 14:00:00,72.02,72.04,71.97,72.01,21855.0,65.9968,66.0151,65.9509,65.9876,21855.0
2021-08-03 14:05:00,72.0,72.03,71.96,71.99,13352.0,65.9784,66.0059,65.9418,65.9693,13352.0
2021-08-03 14:10:00,72.0,72.08,72.0,72.01,13529.0,65.9784,66.0518,65.9784,65.9876,13529.0
2021-08-03 14:15:00,72.01,72.05,71.99,72.03,19480.0,65.9876,66.0243,65.9693,66.0059,19480.0
2021-08-03 14:20:00,72.03,72.04,71.93,71.98,20854.0,66.0059,66.0151,65.9143,65.9601,20854.0
2021-08-03 14:25:00,72.0,72.01,71.94,71.99,11432.0,65.9784,65.9876,65.9235,65.9693,11432.0
2021-08-03 14:30:00,71.98,72.02,71.97,72.0,10929.0,65.9601,65.9968,65.9509,65.9784,10929.0
2021-08-03 14:35:00,71.99,72.1,71.93,72.1,28582.0,65.9693,66.0701,65.9143,66.0701,28582.0
2021-08-03 14:40:00,72.09,72.13,72.04,72.06,11730.0,66.0609,66.0976,66.0151,66.0334,11730.0
2021-08-03 14:45:00,72.06,72.06,71.99,72.01,12320.0,66.0334,66.0334,65.9693,65.9876,12320.0
2021-08-03 14:50:00,72.01,72.07,71.99,72.07,13205.0,65.9876,66.0426,65.9693,66.0426,13205.0
2021-08-03 14:55:00,72.09,72.1,72.08,72.1,11905.0,66.0609,66.0701,66.0518,66.0701,11905.0
2021-08-03 15:00:00,72.11,72.16,72.1,72.14,20196.0,66.0792,66.1251,66.0701,66.1067,20196.0
2021-08-03 15:05:00,72.14,72.23,72.14,72.21,26825.0,66.1067,66.1892,66.1067,66.1709,26825.0
2021-08-03 15:10:00,72.22,72.25,72.18,72.22,14099.0,66.18,66.2075,66.1434,66.18,14099.0
2021-08-03 15:15:00,72.21,72.26,72.21,72.25,44071.0,66.1709,66.2167,66.1709,66.2075,44071.0
2021-08-03 15:20:00,72.25,72.34,72.23,72.33,13898.0,66.2075,66.29,66.1892,66.2808,13898.0
2021-08-03 15:25:00,72.34,72.36,72.28,72.3,19825.0,66.29,66.3083,66.235,66.2534,19825.0
2021-08-03 15:30:00,72.31,72.36,72.28,72.33,27231.0,66.2625,66.3083,66.235,66.2808,27231.0
2021-08-03 15:35:00,72.32,72.33,72.26,72.27,37848.0,66.2717,66.2808,66.2167,66.2259,37848.0
2021-08-03 15:40:00,72.28,72.31,72.2,72.21,42055.0,66.235,66.2625,66.1617,66.1709,42055.0
2021-08-03 15:45:00,72.2,72.29,72.2,72.28,41648.0,66.1617,66.2442,66.1617,66.235,41648.0
2021-08-03 15:50:00,72.28,72.33,72.21,72.31,79569.0,66.235,66.2808,66.1709,66.2625,79569.0
2021-08-03 15:55:00,72.32,72.34,72.22,72.29,321462.0,66.2717,66.29,66.18,66.2442,321462.0
2021-08-04 09:30:00,71.99,72.08,71.64,71.82,59520.0,65.9693,66.0518,65.6485,65.8135,59520.0
2021-08-04 09:35:00,71.83,72.08,71.59,72.02,30780.0,65.8227,66.0518,65.6027,65.9968,30780.0
2021-08-04 09:40:00,72.02,72.02,71.83,71.86,16048.0,65.9968,65.9968,65.8227,65.8501,16048.0
2021-08-04 09:45:00,71.9,72.1,71.84,72.06,68677.0,65.8868,66.0701,65.8318,66.0334,68677.0
2021-08-04 09:50:00,72.03,72.16,71.98,72.05,48868.0,66.0059,66.1251,65.9601,66.0243,48868.0
2021-08-04 09:55:00,72.0,72.02,71.86,71.98,17241.0,65.9784,65.9968,65.8501,65.9601,17241.0
2021-08-04 10:00:00,72.0,72.47,71.98,72.47,50570.0,65.9784,66.4091,65.9601,66.4091,50570.0
2021-08-04 10:05:00,72.47,72.48,72.33,72.35,18187.0,66.4091,66.4183,66.2808,66.2992,18187.0
2021-08-04 10:10:00,72.34,72.34,72.17,72.21,25294.0,66.29,66.29,66.1342,66.1709,25294.0
2021-08-04 10:15:00,72.2,72.25,72.15,72.24,47989.0,66.1617,66.2075,66.1159,66.1984,47989.0
2021-08-04 10:20:00,72.25,72.3,72.18,72.2,52593.0,66.2075,66.2534,66.1434,66.1617,52593.0
2021-08-04 10:25:00,72.2,72.25,72.08,72.1,117074.0,66.1617,66.2075,66.0518,66.0701,117074.0
2021-08-04 10:30:00,72.1,72.1,71.77,71.83,40722.0,66.0701,66.0701,65.7677,65.8227,40722.0
2021-08-04 10:35:00,71.85,71.98,71.74,71.98,100237.0,65.841,65.9601,65.7402,65.9601,100237.0
2021-08-04 10:40:00,71.99,71.99,71.87,71.93,13360.0,65.9693,65.9693,65.8593,65.9143,13360.0
2021-08-04 10:45:00,71.92,72.01,71.92,71.99,18731.0,65.9051,65.9876,65.9051,65.9693,18731.0
2021-08-04 10:50:00,71.98,72.03,71.92,71.98,21538.0,65.9601,66.0059,65.9051,65.9601,21538.0
2021-08-04 10:55:00,71.98,71.99,71.9,71.92,18652.0,65.9601,65.9693,65.8868,65.9051,18652.0
2021-08-04 11:00:00,71.91,71.92,71.69,71.78,15143.0,65.896,65.9051,65.6944,65.7768,15143.0
2021-08-04 11:05:00,71.77,71.95,71.77,71.9,14886.0,65.7677,65.9326,65.7677,65.8868,14886.0
2021-08-04 11:10:00,71.91,71.98,71.86,71.96,36003.0,65.896,65.9601,65.8501,65.9418,36003.0
2021-08-04 11:15:00,71.96,72.06,71.94,72.05,14747.0,65.9418,66.0334,65.9235,66.0243,14747.0
2021-08-04 11:20:00,72.05,72.05,71.77,71.78,15842.0,66.0243,66.0243,65.7677,65.7768,15842.0
2021-08-04 11:25:00,71.77,71.78,71.7,71.7,9584.0,65.7677,65.7768,65.7035,65.7035,9584.0
2021-08-04 11:30:00,71.69,71.77,71.66,71.76,8394.0,65.6944,65.7677,65.6669,65.7585,8394.0
2021-08-04 11:35:00,71.77,71.78,71.7,71.74,15236.0,65.7677,65.7768,65.7035,65.7402,15236.0
2021-08-04 11:40:00,71.75,71.75,71.58,71.68,11521.0,65.7493,65.7493,65.5936,65.6852,11521.0
2021-08-04 11:45:00,71.67,71.71,71.57,71.57,9582.0,65.676,65.7127,65.5844,65.5844,9582.0
2021-08-04 11:50:00,71.57,71.57,71.48,71.48,13014.0,65.5844,65.5844,65.5019,65.5019,13014.0
2021-08-04 11:55:00,71.48,71.57,71.47,71.57,14196.0,65.5019,65.5844,65.4928,65.5844,14196.0
2021-08-04 12:00:00,71.55,71.61,71.55,71.61,41539.0,65.5661,65.6211,65.5661,65.6211,41539.0
2021-08-04 12:05:00,71.6,71.63,71.51,71.62,35481.0,65.6119,65.6394,65.5294,65.6302,35481.0
2021-08-04 12:10:00,71.62,71.69,71.57,71.68,23060.0,65.6302,65.6944,65.5844,65.6852,23060.0
2021-08-04 12:15:00,71.69,71.82,71.69,71.82,27443.0,65.6944,65.8135,65.6944,65.8135,27443.0
2021-08-04 12:20:00,71.81,71.84,71.78,71.81,11138.0,65.8043,65.8318,65.7768,65.8043,11138.0
2021-08-04 12:25:00,71.8,71.8,71.71,71.75,18009.0,65.7952,65.7952,65.7127,65.7493,18009.0
2021-08-04 12:30:00,71.75,71.83,71.74,71.81,10182.0,65.7493,65.8227,65.7402,65.8043,10182.0
2021-08-04 12:35:00,71.82,71.93,71.82,71.88,15267.0,65.8135,65.9143,65.8135,65.8685,15267.0
2021-08-04 12:40:00,71.87,71.95,71.85,71.92,34154.0,65.8593,65.9326,65.841,65.9051,34154.0
2021-08-04 12:45:00,71.92,71.95,71.89,71.95,16203.0,65.9051,65.9326,65.8776,65.9326,16203.0
2021-08-04 12:50:00,71.94,71.94,71.9,71.92,14601.0,65.9235,65.9235,65.8868,65.9051,14601.0
2021-08-04 12:55:00,71.91,71.94,71.9,71.9,15037.0,65.896,65.9235,65.8868,65.8868,15037.0
2021-08-04 13:00:00,71.89,72.03,71.89,71.99,14845.0,65.8776,66.0059,65.8776,65.9693,14845.0
2021-08-04 13:05:00,71.98,72.04,71.97,72.0,13324.0,65.9601,66.0151,65.9509,65.9784,13324.0
2021-08-04 13:10:00,72.01,72.09,71.99,72.07,13150.0,65.9876,66.0609,65.9693,66.0426,13150.0
2021-08-04 13:15:00,72.06,72.06,71.97,72.0,12261.0,66.0334,66.0334,65.9509,65.9784,12261.0
2021-08-04 13:20:00,71.99,72.06,71.97,72.03,9222.0,65.9693,66.0334,65.9509,66.0059,9222.0
2021-08-04 13:25:00,72.03,72.03,71.95,71.96,9535.0,66.0059,66.0059,65.9326,65.9418,9535.0
2021-08-04 13:30:00,71.97,71.97,71.9,71.95,16303.0,65.9509,65.9509,65.8868,65.9326,16303.0
2021-08-04 13:35:00,71.96,72.01,71.93,72.0,10260.0,65.9418,65.9876,65.9143,65.9784,10260.0
2021-08-04 13:40:00,72.01,72.01,71.9,71.9,7272.0,65.9876,65.9876,65.8868,65.8868,7272.0
2021-08-04 13:45:00,71.9,71.97,71.88,71.97,16169.0,65.8868,65.9509,65.8685,65.9509,16169.0
2021-08-04 13:50:00,71.98,72.01,71.96,71.98,12491.0,65.9601,65.9876,65.9418,65.9601,12491.0
2021-08-04 13:55:00,71.98,71.99,71.94,71.98,5969.0,65.9601,65.9693,65.9235,65.9601,5969.0
2021-08-04 14:00:00,72.0,72.02,71.93,71.97,8781.0,65.9784,65.9968,65.9143,65.9509,8781.0
2021-08-04 14:05:00,71.96,71.99,71.92,71.98,9332.0,65.9418,65.9693,65.9051,65.9601,9332.0
2021-08-04 14:10:00,71.99,72.03,71.95,71.95,9800.0,65.9693,66.0059,65.9326,65.9326,9800.0
2021-08-04 14:15:00,71.95,72.0,71.95,71.97,10378.0,65.9326,65.9784,65.9326,65.9509,10378.0
2021-08-04 14:20:00,71.98,72.0,71.95,71.98,10811.0,65.9601,65.9784,65.9326,65.9601,10811.0
2021-08-04 14:25:00,71.97,71.98,71.94,71.97,7344.0,65.9509,65.9601,65.9235,65.9509,7344.0
2021-08-04 14:30:00,71.96,71.99,71.94,71.98,10691.0,65.9418,65.9693,65.9235,65.9601,10691.0
2021-08-04 14:35:00,71.98,71.99,71.93,71.94,12557.0,65.9601,65.9693,65.9143,65.9235,12557.0
2021-08-04 14:40:00,71.94,71.97,71.9,71.92,11784.0,65.9235,65.9509,65.8868,65.9051,11784.0
2021-08-04 14:45:00,71.92,71.92,71.79,71.79,18082.0,65.9051,65.9051,65.786,65.786,18082.0
2021-08-04 14:50:00,71.79,71.8,71.67,71.7,17937.0,65.786,65.7952,65.676,65.7035,17937.0
2021-08-04 14:55:00,71.7,71.74,71.65,71.72,29299.0,65.7035,65.7402,65.6577,65.7219,29299.0
2021-08-04 15:00:00,71.72,71.72,71.68,71.69,13055.0,65.7219,65.7219,65.6852,65.6944,13055.0
2021-08-04 15:05:00,71.69,71.72,71.61,71.62,25313.0,65.6944,65.7219,65.6211,65.6302,25313.0
2021-08-04 15:10:00,71.62,71.63,71.56,71.59,22382.0,65.6302,65.6394,65.5752,65.6027,22382.0
2021-08-04 15:15:00,71.59,71.65,71.55,71.64,17558.0,65.6027,65.6577,65.5661,65.6485,17558.0
2021-08-04 15:20:00,71.64,71.67,71.61,71.64,19286.0,65.6485,65.676,65.6211,65.6485,19286.0
2021-08-04 15:25:00,71.63,71.69,71.61,71.67,19111.0,65.6394,65.6944,65.6211,65.676,19111.0
2021-08-04 15:30:00,71.67,71.7,71.62,71.69,22634.0,65.676,65.7035,65.6302,65.6944,22634.0
2021-08-04 15:35:00,71.68,71.68,71.57,71.58,28741.0,65.6852,65.6852,65.5844,65.5936,28741.0
2021-08-04 15:40:00,71.58,71.59,71.53,71.57,35808.0,65.5936,65.6027,65.5477,65.5844,35808.0
2021-08-04 15:45:00,71.57,71.63,71.56,71.58,45094.0,65.5844,65.6394,65.5752,65.5936,45094.0
2021-08-04 15:50:00,71.58,71.62,71.42,71.42,118590.0,65.5936,65.6302,65.4469,65.4469,118590.0
2021-08-04 15:55:00,71.42,71.58,71.35,71.36,188312.0,65.4469,65.5936,65.3828,65.392,188312.0
2021-08-05 09:30:00,71.76,72.0,71.76,71.96,49179.0,65.7585,65.9784,65.7585,65.9418,49179.0
2021-08-05 09:35:00,71.95,72.17,71.91,72.0,42246.0,65.9326,66.1342,65.896,65.9784,42246.0
2021-08-05 09:40:00,72.01,72.09,71.82,71.87,49261.0,65.9876,66.0609,65.8135,65.8593,49261.0
2021-08-05 09:45:00,71.9,71.95,71.82,71.92,21827.0,65.8868,65.9326,65.8135,65.9051,21827.0
2021-08-05 09:50:00,71.9,72.0,71.87,71.94,66982.0,65.8868,65.9784,65.8593,65.9235,66982.0
2021-08-05 09:55:00,71.97,72.14,71.97,72.14,13789.0,65.9509,66.1067,65.9509,66.1067,13789.0
2021-08-05 10:00:00,72.13,72.16,72.06,72.12,16101.0,66.0976,66.1251,66.0334,66.0884,16101.0
2021-08-05 10:05:00,72.15,72.18,71.86,71.91,16568.0,66.1159,66.1434,65.8501,65.896,16568.0
2021-08-05 10:10:00,71.91,71.99,71.85,71.96,59643.0,65.896,65.9693,65.841,65.9418,59643.0
2021-08-05 10:15:00,71.97,71.98,71.73,71.73,55720.0,65.9509,65.9601,65.731,65.731,55720.0
2021-08-05 10:20:00,71.75,71.86,71.74,71.81,38162.0,65.7493,65.8501,65.7402,65.8043,38162.0
2021-08-05 10:25:00,71.81,71.84,71.49,71.5,16775.0,65.8043,65.8318,65.5111,65.5203,16775.0
2021-08-05 10:30:00,71.49,71.51,71.28,71.3,184508.0,65.5111,65.5294,65.3187,65.337,184508.0
2021-08-05 10:35:00,71.31,71.57,71.3,71.47,37772.0,65.3461,65.5844,65.337,65.4928,37772.0
2021-08-05 10:40:00,71.45,71.65,71.44,71.63,15407.0,65.4744,65.6577,65.4653,65.6394,15407.0
2021-08-05 10:45:00,71.62,71.65,71.57,71.61,15378.0,65.6302,65.6577,65.5844,65.6211,15378.0
2021-08-05 10:50:00,71.62,71.71,71.56,71.71,23673.0,65.6302,65.7127,65.5752,65.7127,23673.0
2021-08-05 10:55:00,71.72,71.87,71.7,71.79,26937.0,65.7219,65.8593,65.7035,65.786,26937.0
2021-08-05 11:00:00,71.79,71.84,71.74,71.84,14869.0,65.786,65.8318,65.7402,65.8318,14869.0
2021-08-05 11:05:00,71.86,71.86,71.68,71.71,13915.0,65.8501,65.8501,65.6852,65.7127,13915.0
2021-08-05 11:10:00,71.72,71.8,71.71,71.73,12793.0,65.7219,65.7952,65.7127,65.731,12793.0
2021-08-05 11:15:00,71.72,71.82,71.71,71.79,25601.0,65.7219,65.8135,65.7127,65.786,25601.0
2021-08-05 11:20:00,71.8,71.93,71.79,71.89,29778.0,65.7952,65.9143,65.786,65.8776,29778.0
2021-08-05 11:25:00,71.89,72.05,71.89,72.02,25646.0,65.8776,66.0243,65.8776,65.9968,25646.0
2021-08-05 11:30:00,72.01,72.04,71.95,72.0,17846.0,65.9876,66.0151,65.9326,65.9784,17846.0
2021-08-05 11:35:00,72.0,72.01,71.81,71.88,16435.0,65.9784,65.9876,65.8043,65.8685,16435.0
2021-08-05 11:40:00,71.88,71.88,71.82,71.86,40472.0,65.8685,65.8685,65.8135,65.8501,40472.0
2021-08-05 11:45:00,71.86,71.87,71.62,71.65,79468.0,65.8501,65.8593,65.6302,65.6577,79468.0
2021-08-05 11:50:00,71.65,71.8,71.61,71.61,6334.0,65.6577,65.7952,65.6211,65.6211,6334.0
2021-08-05 11:55:00,71.62,71.64,71.57,71.64,20829.0,65.6302,65.6485,65.5844,65.6485,20829.0
2021-08-05 12:00:00,71.64,71.67,71.56,71.63,15065.0,65.6485,65.676,65.5752,65.6394,15065.0
2021-08-05 12:05:00,71.63,71.72,71.6,71.71,15862.0,65.6394,65.7219,65.6119,65.7127,15862.0
2021-08-05 12:10:00,71.71,71.74,71.68,71.74,17356.0,65.7127,65.7402,65.6852,65.7402,17356.0
2021-08-05 12:15:00,71.74,71.79,71.71,71.73,15829.0,65.7402,65.786,65.7127,65.731,15829.0
2021-08-05 12:20:00,71.71,71.73,71.69,71.69,8230.0,65.7127,65.731,65.6944,65.6944,8230.0
2021-08-05 12:25:00,71.68,71.72,71.66,71.71,10682.0,65.6852,65.7219,65.6669,65.7127,10682.0
2021-08-05 12:30:00,71.72,71.73,71.67,71.68,8718.0,65.7219,65.731,65.676,65.6852,8718.0
2021-08-05 12:35:00,71.67,71.67,71.51,71.52,13317.0,65.676,65.676,65.5294,65.5386,13317.0
2021-08-05 12:40:00,71.53,71.58,71.47,71.56,17273.0,65.5477,65.5936,65.4928,65.5752,17273.0
2021-08-05 12:45:00,71.57,71.64,71.53,71.59,11952.0,65.5844,65.6485,65.5477,65.6027,11952.0
2021-08-05 12:50:00,71.59,71.64,71.58,71.63,9178.0,65.6027,65.6485,65.5936,65.6394,9178.0
2021-08-05 12:55:00,71.65,71.66,71.58,71.61,11028.0,65.6577,65.6669,65.5936,65.6211,11028.0
2021-08-05 13:00:00,71.6,71.67,71.6,71.62,7014.0,65.6119,65.676,65.6119,65.6302,7014.0
2021-08-05 13:05:00,71.63,71.66,71.62,71.63,8097.0,65.6394,65.6669,65.6302,65.6394,8097.0
2021-08-05 13:10:00,71.62,71.7,71.6,71.67,10771.0,65.6302,65.7035,65.6119,65.676,10771.0
2021-08-05 13:15:00,71.68,71.72,71.67,71.72,9097.0,65.6852,65.7219,65.676,65.7219,9097.0
2021-08-05 13:20:00,71.73,71.75,71.7,71.73,9418.0,65.731,65.7493,65.7035,65.731,9418.0
2021-08-05 13:25:00,71.73,71.79,71.72,71.73,12581.0,65.731,65.786,65.7219,65.731,12581.0
2021-08-05 13:30:00,71.73,71.76,71.69,71.7,12345.0,65.731,65.7585,65.6944,65.7035,12345.0
2021-08-05 13:35:00,71.71,71.73,71.67,71.7,5903.0,65.7127,65.731,65.676,65.7035,5903.0
2021-08-05 13:40:00,71.71,71.75,71.7,71.74,10480.0,65.7127,65.7493,65.7035,65.7402,10480.0
2021-08-05 13:45:00,71.73,71.83,71.73,71.83,14955.0,65.731,65.8227,65.731,65.8227,14955.0
2021-08-05 13:50:00,71.83,71.84,71.78,71.79,11426.0,65.8227,65.8318,65.7768,65.786,11426.0
2021-08-05 13:55:00,71.8,71.84,71.79,71.84,7145.0,65.7952,65.8318,65.786,65.8318,7145.0
2021-08-05 14:00:00,71.84,71.86,71.81,71.82,13311.0,65.8318,65.8501,65.8043,65.8135,13311.0
2021-08-05 14:05:00,71.82,71.85,71.74,71.77,14660.0,65.8135,65.841,65.7402,65.7677,14660.0
2021-08-05 14:10:00,71.77,71.79,71.75,71.76,11377.0,65.7677,65.786,65.7493,65.7585,11377.0
2021-08-05 14:15:00,71.76,71.82,71.73,71.73,12827.0,65.7585,65.8135,65.731,65.731,12827.0
2021-08-05 14:20:00,71.73,71.75,71.69,71.7,6721.0,65.731,65.7493,65.6944,65.7035,6721.0
2021-08-05 14:25:00,71.71,71.76,71.69,71.71,12669.0,65.7127,65.7585,65.6944,65.7127,12669.0
2021-08-05 14:30:00,71.72,71.76,71.7,71.76,11786.0,65.7219,65.7585,65.7035,65.7585,11786.0
2021-08-05 14:35:00,71.77,71.79,71.71,71.79,14588.0,65.7677,65.786,65.7127,65.786,14588.0
2021-08-05 14:40:00,71.79,71.79,71.72,71.74,16375.0,65.786,65.786,65.7219,65.7402,16375.0
2021-08-05 14:45:00,71.73,71.74,71.7,71.73,8389.0,65.731,65.7402,65.7035,65.731,8389.0
2021-08-05 14:50:00,71.72,71.75,71.7,71.7,20428.0,65.7219,65.7493,65.7035,65.7035,20428.0
2021-08-05 14:55:00,71.71,71.78,71.71,71.77,14544.0,65.7127,65.7768,65.7127,65.7677,14544.0
2021-08-05 15:00:00,71.77,71.8,71.74,71.8,11208.0,65.7677,65.7952,65.7402,65.7952,11208.0
2021-08-05 15:05:00,71.8,71.83,71.76,71.81,10311.0,65.7952,65.8227,65.7585,65.8043,10311.0
2021-08-05 15:10:00,71.81,71.86,71.81,71.81,16688.0,65.8043,65.8501,65.8043,65.8043,16688.0
2021-08-05 15:15:00,71.81,71.82,71.76,71.77,11705.0,65.8043,65.8135,65.7585,65.7677,11705.0
2021-08-05 15:20:00,71.77,71.95,71.73,71.78,407944.0,65.7677,65.9326,65.731,65.7768,407944.0
2021-08-05 15:25:00,71.78,71.83,71.77,71.81,12559.0,65.7768,65.8227,65.7677,65.8043,12559.0
2021-08-05 15:30:00,71.81,71.93,71.79,71.92,17254.0,65.8043,65.9143,65.786,65.9051,17254.0
2021-08-05 15:35:00,71.92,71.96,71.88,71.88,21029.0,65.9051,65.9418,65.8685,65.8685,21029.0
2021-08-05 15:40:00,71.88,71.96,71.87,71.94,22766.0,65.8685,65.9418,65.8593,65.9235,22766.0
2021-08-05 15:45:00,71.95,71.95,71.81,71.89,104048.0,65.9326,65.9326,65.8043,65.8776,104048.0
2021-08-05 15:50:00,71.9,71.91,71.8,71.84,57963.0,65.8868,65.896,65.7952,65.8318,57963.0
2021-08-05 15:55:00,71.84,71.92,71.82,71.89,131243.0,65.8318,65.9051,65.8135,65.8776,131243.0
2021-08-06 09:30:00,72.24,72.65,72.24,72.39,41866.0,66.1984,66.5741,66.1984,66.3358,41866.0
2021-08-06 09:35:00,72.37,72.39,72.17,72.3,16220.0,66.3175,66.3358,66.1342,66.2534,16220.0
2021-08-06 09:40:00,72.34,72.48,72.33,72.44,14693.0,66.29,66.4183,66.2808,66.3816,14693.0
2021-08-06 09:45:00,72.42,72.52,72.3,72.37,30751.0,66.3633,66.455,66.2534,66.3175,30751.0
2021-08-06 09:50:00,72.4,72.5,72.24,72.27,26900.0,66.345,66.4366,66.1984,66.2259,26900.0
2021-08-06 09:55:00,72.26,72.27,72.14,72.21,7051.0,66.2167,66.2259,66.1067,66.1709,7051.0
2021-08-06 10:00:00,72.26,72.5,72.21,72.5,17987.0,66.2167,66.4366,66.1709,66.4366,17987.0
2021-08-06 10:05:00,72.52,72.61,72.51,72.52,8388.0,66.455,66.5374,66.4458,66.455,8388.0
2021-08-06 10:10:00,72.51,72.51,72.36,72.43,11522.0,66.4458,66.4458,66.3083,66.3725,11522.0
2021-08-06 10:15:00,72.44,72.57,72.39,72.55,9460.0,66.3816,66.5008,66.3358,66.4824,9460.0
2021-08-06 10:20:00,72.55,72.58,72.44,72.52,12909.0,66.4824,66.5099,66.3816,66.455,12909.0
2021-08-06 10:25:00,72.5,72.62,72.5,72.59,20767.0,66.4366,66.5466,66.4366,66.5191,20767.0
2021-08-06 10:30:00,72.6,72.66,72.57,72.58,14695.0,66.5283,66.5832,66.5008,66.5099,14695.0
2021-08-06 10:35:00,72.56,72.57,72.51,72.52,11564.0,66.4916,66.5008,66.4458,66.455,11564.0
2021-08-06 10:40:00,72.5,72.5,72.33,72.35,20335.0,66.4366,66.4366,66.2808,66.2992,20335.0
2021-08-06 10:45:00,72.36,72.46,72.36,72.41,16498.0,66.3083,66.4,66.3083,66.3542,16498.0
2021-08-06 10:50:00,72.41,72.55,72.41,72.54,8886.0,66.3542,66.4824,66.3542,66.4733,8886.0
2021-08-06 10:55:00,72.53,72.57,72.46,72.48,12156.0,66.4641,66.5008,66.4,66.4183,12156.0
2021-08-06 11:00:00,72.52,72.54,72.45,72.54,10663.0,66.455,66.4733,66.3908,66.4733,10663.0
2021-08-06 11:05:00,72.53,72.61,72.5,72.55,10758.0,66.4641,66.5374,66.4366,66.4824,10758.0
2021-08-06 11:10:00,72.56,72.56,72.39,72.39,9695.0,66.4916,66.4916,66.3358,66.3358,9695.0
2021-08-06 11:15:00,72.39,72.41,72.32,72.35,9234.0,66.3358,66.3542,66.2717,66.2992,9234.0
2021-08-06 11:20:00,72.39,72.49,72.38,72.46,8076.0,66.3358,66.4275,66.3267,66.4,8076.0
2021-08-06 11:25:00,72.46,72.5,72.42,72.47,8865.0,66.4,66.4366,66.3633,66.4091,8865.0
2021-08-06 11:30:00,72.47,72.47,72.31,72.39,15417.0,66.4091,66.4091,66.2625,66.3358,15417.0
2021-08-06 11:35:00,72.39,72.41,72.31,72.34,10571.0,66.3358,66.3542,66.2625,66.29,10571.0
2021-08-06 11:40:00,72.34,72.39,72.3,72.3,9197.0,66.29,66.3358,66.2534,66.2534,9197.0
2021-08-06 11:45:00,72.29,72.33,72.29,72.31,8547.0,66.2442,66.2808,66.2442,66.2625,8547.0
2021-08-06 11:50:00,72.3,72.38,72.28,72.35,9189.0,66.2534,66.3267,66.235,66.2992,9189.0
2021-08-06 11:55:00,72.36,72.38,72.3,72.3,12624.0,66.3083,66.3267,66.2534,66.2534,12624.0
2021-08-06 12:00:00,72.3,72.35,72.25,72.25,14742.0,66.2534,66.2992,66.2075,66.2075,14742.0
2021-08-06 12:05:00,72.25,72.27,72.22,72.25,9861.0,66.2075,66.2259,66.18,66.2075,9861.0
2021-08-06 12:10:00,72.24,72.24,72.18,72.21,11810.0,66.1984,66.1984,66.1434,66.1709,11810.0
2021-08-06 12:15:00,72.22,72.28,72.21,72.23,8245.0,66.18,66.235,66.1709,66.1892,8245.0
2021-08-06 12:20:00,72.23,72.3,72.23,72.28,7047.0,66.1892,66.2534,66.1892,66.235,7047.0
2021-08-06 12:25:00,72.28,72.29,72.19,72.2,10013.0,66.235,66.2442,66.1526,66.1617,10013.0
2021-08-06 12:30:00,72.19,72.22,72.17,72.19,10984.0,66.1526,66.18,66.1342,66.1526,10984.0
2021-08-06 12:35:00,72.19,72.22,72.16,72.16,8317.0,66.1526,66.18,66.1251,66.1251,8317.0
2021-08-06 12:40:00,72.17,72.21,72.14,72.2,12492.0,66.1342,66.1709,66.1067,66.1617,12492.0
2021-08-06 12:45:00,72.2,72.27,72.17,72.26,16015.0,66.1617,66.2259,66.1342,66.2167,16015.0
2021-08-06 12:50:00,72.26,72.33,72.25,72.33,9042.0,66.2167,66.2808,66.2075,66.2808,9042.0
2021-08-06 12:55:00,72.34,72.36,72.28,72.28,9873.0,66.29,66.3083,66.235,66.235,9873.0
2021-08-06 13:00:00,72.29,72.29,72.16,72.17,22385.0,66.2442,66.2442,66.1251,66.1342,22385.0
2021-08-06 13:05:00,72.17,72.19,72.16,72.18,9832.0,66.1342,66.1526,66.1251,66.1434,9832.0
2021-08-06 13:10:00,72.18,72.23,72.18,72.19,11380.0,66.1434,66.1892,66.1434,66.1526,11380.0
2021-08-06 13:15:00,72.19,72.24,72.18,72.23,9457.0,66.1526,66.1984,66.1434,66.1892,9457.0
2021-08-06 13:20:00,72.23,72.24,72.17,72.22,13641.0,66.1892,66.1984,66.1342,66.18,13641.0
2021-08-06 13:25:00,72.22,72.25,72.22,72.24,8997.0,66.18,66.2075,66.18,66.1984,8997.0
2021-08-06 13:30:00,72.24,72.26,72.17,72.18,14164.0,66.1984,66.2167,66.1342,66.1434,14164.0
2021-08-06 13:35:00,72.18,72.2,72.13,72.14,12365.0,66.1434,66.1617,66.0976,66.1067,12365.0
2021-08-06 13:40:00,72.14,72.14,72.08,72.11,12491.0,66.1067,66.1067,66.0518,66.0792,12491.0
2021-08-06 13:45:00,72.1,72.14,72.09,72.13,11141.0,66.0701,66.1067,66.0609,66.0976,11141.0
2021-08-06 13:50:00,72.13,72.13,72.07,72.09,8551.0,66.0976,66.0976,66.0426,66.0609,8551.0
2021-08-06 13:55:00,72.09,72.14,72.09,72.14,9783.0,66.0609,66.1067,66.0609,66.1067,9783.0
2021-08-06 14:00:00,72.14,72.15,72.08,72.08,14855.0,66.1067,66.1159,66.0518,66.0518,14855.0
2021-08-06 14:05:00,72.08,72.1,72.05,72.07,10854.0,66.0518,66.0701,66.0243,66.0426,10854.0
2021-08-06 14:10:00,72.08,72.15,72.07,72.15,13915.0,66.0518,66.1159,66.0426,66.1159,13915.0
2021-08-06 14:15:00,72.15,72.25,72.15,72.24,16681.0,66.1159,66.2075,66.1159,66.1984,16681.0
2021-08-06 14:20:00,72.23,72.23,72.18,72.19,13469.0,66.1892,66.1892,66.1434,66.1526,13469.0
2021-08-06 14:25:00,72.18,72.18,72.12,72.17,7107.0,66.1434,66.1434,66.0884,66.1342,7107.0
2021-08-06 14:30:00,72.16,72.16,72.09,72.11,6832.0,66.1251,66.1251,66.0609,66.0792,6832.0
2021-08-06 14:35:00,72.11,72.13,72.08,72.1,13150.0,66.0792,66.0976,66.0518,66.0701,13150.0
2021-08-06 14:40:00,72.1,72.1,71.97,71.98,17292.0,66.0701,66.0701,65.9509,65.9601,17292.0
2021-08-06 14:45:00,71.98,72.03,71.98,71.98,9716.0,65.9601,66.0059,65.9601,65.9601,9716.0
2021-08-06 14:50:00,71.98,72.02,71.97,71.97,14450.0,65.9601,65.9968,65.9509,65.9509,14450.0
2021-08-06 14:55:00,71.97,71.99,71.96,71.97,8662.0,65.9509,65.9693,65.9418,65.9509,8662.0
2021-08-06 15:00:00,71.96,71.97,71.9,71.92,20292.0,65.9418,65.9509,65.8868,65.9051,20292.0
2021-08-06 15:05:00,71.91,72.01,71.91,72.0,17834.0,65.896,65.9876,65.896,65.9784,17834.0
2021-08-06 15:10:00,72.01,72.06,72.0,72.05,16470.0,65.9876,66.0334,65.9784,66.0243,16470.0
2021-08-06 15:15:00,72.06,72.06,72.0,72.01,12430.0,66.0334,66.0334,65.9784,65.9876,12430.0
2021-08-06 15:20:00,72.0,72.06,71.99,72.06,15626.0,65.9784,66.0334,65.9693,66.0334,15626.0
2021-08-06 15:25:00,72.06,72.06,72.02,72.04,15474.0,66.0334,66.0334,65.9968,66.0151,15474.0
2021-08-06 15:30:00,72.04,72.08,72.02,72.06,24081.0,66.0151,66.0518,65.9968,66.0334,24081.0
2021-08-06 15:35:00,72.06,72.08,71.98,72.0,26020.0,66.0334,66.0518,65.9601,65.9784,26020.0
2021-08-06 15:40:00,72.01,72.04,71.95,71.97,24096.0,65.9876,66.0151,65.9326,65.9509,24096.0
2021-08-06 15:45:00,71.97,72.0,71.93,72.0,34076.0,65.9509,65.9784,65.9143,65.9784,34076.0
2021-08-06 15:50:00,72.01,72.02,71.9,71.98,70640.0,65.9876,65.9968,65.8868,65.9601,70640.0
2021-08-06 15:55:00,71.98,72.11,71.97,72.08,154648.0,65.9601,66.0792,65.9509,66.0518,154648.0
2021-08-09 09:30:00,71.74,72.0,71.34,71.36,35420.0,65.7402,65.9784,65.3736,65.392,35420.0
2021-08-09 09:35:00,71.32,71.69,71.27,71.64,15596.0,65.3553,65.6944,65.3095,65.6485,15596.0
2021-08-09 09:40:00,71.63,71.7,71.49,71.64,59387.0,65.6394,65.7035,65.5111,65.6485,59387.0
2021-08-09 09:45:00,71.64,71.8,71.64,71.79,13607.0,65.6485,65.7952,65.6485,65.786,13607.0
2021-08-09 09:50:00,71.76,71.84,71.67,71.79,22844.0,65.7585,65.8318,65.676,65.786,22844.0
2021-08-09 09:55:00,71.77,71.9,71.74,71.86,14470.0,65.7677,65.8868,65.7402,65.8501,14470.0
2021-08-09 10:00:00,71.81,71.98,71.8,71.9,28632.0,65.8043,65.9601,65.7952,65.8868,28632.0
2021-08-09 10:05:00,71.89,71.92,71.76,71.85,30268.0,65.8776,65.9051,65.7585,65.841,30268.0
2021-08-09 10:10:00,71.85,71.86,71.47,71.51,22854.0,65.841,65.8501,65.4928,65.5294,22854.0
2021-08-09 10:15:00,71.49,71.58,71.47,71.55,33247.0,65.5111,65.5936,65.4928,65.5661,33247.0
2021-08-09 10:20:00,71.55,71.69,71.55,71.69,9631.0,65.5661,65.6944,65.5661,65.6944,9631.0
2021-08-09 10:25:00,71.69,71.73,71.64,71.65,31217.0,65.6944,65.731,65.6485,65.6577,31217.0
2021-08-09 10:30:00,71.61,71.61,71.53,71.54,47713.0,65.6211,65.6211,65.5477,65.5569,47713.0
2021-08-09 10:35:00,71.52,71.65,71.48,71.63,25050.0,65.5386,65.6577,65.5019,65.6394,25050.0
2021-08-09 10:40:00,71.64,71.7,71.63,71.63,7577.0,65.6485,65.7035,65.6394,65.6394,7577.0
2021-08-09 10:45:00,71.66,71.76,71.63,71.73,20016.0,65.6669,65.7585,65.6394,65.731,20016.0
2021-08-09 10:50:00,71.74,71.81,71.6,71.6,40290.0,65.7402,65.8043,65.6119,65.6119,40290.0
2021-08-09 10:55:00,71.59,71.71,71.59,71.65,18448.0,65.6027,65.7127,65.6027,65.6577,18448.0
2021-08-09 11:00:00,71.63,71.72,71.55,71.58,59077.0,65.6394,65.7219,65.5661,65.5936,59077.0
2021-08-09 11:05:00,71.59,71.7,71.59,71.63,8927.0,65.6027,65.7035,65.6027,65.6394,8927.0
2021-08-09 11:10:00,71.63,71.79,71.63,71.78,64592.0,65.6394,65.786,65.6394,65.7768,64592.0
2021-08-09 11:15:00,71.8,71.84,71.74,71.76,15326.0,65.7952,65.8318,65.7402,65.7585,15326.0
2021-08-09 11:20:00,71.77,71.78,71.7,71.7,12041.0,65.7677,65.7768,65.7035,65.7035,12041.0
2021-08-09 11:25:00,71.7,71.73,71.66,71.69,14597.0,65.7035,65.731,65.6669,65.6944,14597.0
2021-08-09 11:30:00,71.69,71.76,71.68,71.74,10319.0,65.6944,65.7585,65.6852,65.7402,10319.0
2021-08-09 11:35:00,71.74,71.84,71.73,71.8,12779.0,65.7402,65.8318,65.731,65.7952,12779.0
2021-08-09 11:40:00,71.79,71.85,71.79,71.8,8806.0,65.786,65.841,65.786,65.7952,8806.0
2021-08-09 11:45:00,71.8,71.89,71.78,71.88,9195.0,65.7952,65.8776,65.7768,65.8685,9195.0
2021-08-09 11:50:00,71.88,71.92,71.84,71.92,22334.0,65.8685,65.9051,65.8318,65.9051,22334.0
2021-08-09 11:55:00,71.92,71.93,71.89,71.92,7454.0,65.9051,65.9143,65.8776,65.9051,7454.0
2021-08-09 12:00:00,71.91,71.91,71.84,71.85,13166.0,65.896,65.896,65.8318,65.841,13166.0
2021-08-09 12:05:00,71.86,71.88,71.84,71.86,12539.0,65.8501,65.8685,65.8318,65.8501,12539.0
2021-08-09 12:10:00,71.87,71.89,71.84,71.87,11083.0,65.8593,65.8776,65.8318,65.8593,11083.0
2021-08-09 12:15:00,71.87,71.9,71.87,71.88,13374.0,65.8593,65.8868,65.8593,65.8685,13374.0
2021-08-09 12:20:00,71.87,71.94,71.87,71.9,14121.0,65.8593,65.9235,65.8593,65.8868,14121.0
2021-08-09 12:25:00,71.9,71.91,71.83,71.87,33426.0,65.8868,65.896,65.8227,65.8593,33426.0
2021-08-09 12:30:00,71.87,71.88,71.83,71.83,5450.0,65.8593,65.8685,65.8227,65.8227,5450.0
2021-08-09 12:35:00,71.82,71.86,71.78,71.84,10744.0,65.8135,65.8501,65.7768,65.8318,10744.0
2021-08-09 12:40:00,71.84,71.85,71.83,71.84,9122.0,65.8318,65.841,65.8227,65.8318,9122.0
2021-08-09 12:45:00,71.84,71.91,71.83,71.87,34467.0,65.8318,65.896,65.8227,65.8593,34467.0
2021-08-09 12:50:00,71.88,71.94,71.88,71.91,8439.0,65.8685,65.9235,65.8685,65.896,8439.0
2021-08-09 12:55:00,71.91,71.92,71.86,71.88,8819.0,65.896,65.9051,65.8501,65.8685,8819.0
2021-08-09 13:00:00,71.89,71.95,71.88,71.94,13462.0,65.8776,65.9326,65.8685,65.9235,13462.0
2021-08-09 13:05:00,71.93,71.94,71.88,71.9,8450.0,65.9143,65.9235,65.8685,65.8868,8450.0
2021-08-09 13:10:00,71.89,71.89,71.84,71.87,10982.0,65.8776,65.8776,65.8318,65.8593,10982.0
2021-08-09 13:15:00,71.87,71.88,71.83,71.85,32139.0,65.8593,65.8685,65.8227,65.841,32139.0
2021-08-09 13:20:00,71.88,71.88,71.82,71.87,38145.0,65.8685,65.8685,65.8135,65.8593,38145.0
2021-08-09 13:25:00,71.87,71.93,71.84,71.86,28295.0,65.8593,65.9143,65.8318,65.8501,28295.0
2021-08-09 13:30:00,71.85,71.85,71.79,71.81,6532.0,65.841,65.841,65.786,65.8043,6532.0
2021-08-09 13:35:00,71.81,71.85,71.8,71.85,24925.0,65.8043,65.841,65.7952,65.841,24925.0
2021-08-09 13:40:00,71.85,71.89,71.77,71.77,35588.0,65.841,65.8776,65.7677,65.7677,35588.0
2021-08-09 13:45:00,71.78,71.82,71.74,71.78,20029.0,65.7768,65.8135,65.7402,65.7768,20029.0
2021-08-09 13:50:00,71.78,71.83,71.78,71.8,8304.0,65.7768,65.8227,65.7768,65.7952,8304.0
2021-08-09 13:55:00,71.79,71.81,71.75,71.77,11702.0,65.786,65.8043,65.7493,65.7677,11702.0
2021-08-09 14:00:00,71.77,71.87,71.76,71.86,12923.0,65.7677,65.8593,65.7585,65.8501,12923.0
2021-08-09 14:05:00,71.86,71.86,71.8,71.81,8555.0,65.8501,65.8501,65.7952,65.8043,8555.0
2021-08-09 14:10:00,71.82,71.87,71.81,71.87,6920.0,65.8135,65.8593,65.8043,65.8593,6920.0
2021-08-09 14:15:00,71.87,71.9,71.86,71.88,7512.0,65.8593,65.8868,65.8501,65.8685,7512.0
2021-08-09 14:20:00,71.88,71.9,71.87,71.89,7108.0,65.8685,65.8868,65.8593,65.8776,7108.0
2021-08-09 14:25:00,71.88,71.93,71.87,71.92,8547.0,65.8685,65.9143,65.8593,65.9051,8547.0
2021-08-09 14:30:00,71.92,71.95,71.91,71.95,13681.0,65.9051,65.9326,65.896,65.9326,13681.0
2021-08-09 14:35:00,71.95,71.97,71.94,71.97,9919.0,65.9326,65.9509,65.9235,65.9509,9919.0
2021-08-09 14:40:00,71.97,71.98,71.92,71.95,22880.0,65.9509,65.9601,65.9051,65.9326,22880.0
2021-08-09 14:45:00,71.95,71.98,71.92,71.92,11842.0,65.9326,65.9601,65.9051,65.9051,11842.0
2021-08-09 14:50:00,71.93,71.94,71.89,71.94,20585.0,65.9143,65.9235,65.8776,65.9235,20585.0
2021-08-09 14:55:00,71.95,71.95,71.88,71.9,14255.0,65.9326,65.9326,65.8685,65.8868,14255.0
2021-08-09 15:00:00,71.9,71.92,71.83,71.84,13837.0,65.8868,65.9051,65.8227,65.8318,13837.0
2021-08-09 15:05:00,71.85,71.89,71.83,71.89,12400.0,65.841,65.8776,65.8227,65.8776,12400.0
2021-08-09 15:10:00,71.89,71.93,71.88,71.92,18189.0,65.8776,65.9143,65.8685,65.9051,18189.0
2021-08-09 15:15:00,71.92,71.98,71.89,71.95,16159.0,65.9051,65.9601,65.8776,65.9326,16159.0
2021-08-09 15:20:00,71.96,71.96,71.85,71.86,46584.0,65.9418,65.9418,65.841,65.8501,46584.0
2021-08-09 15:25:00,71.85,71.92,71.83,71.91,15546.0,65.841,65.9051,65.8227,65.896,15546.0
2021-08-09 15:30:00,71.92,71.94,71.86,71.94,26193.0,65.9051,65.9235,65.8501,65.9235,26193.0
2021-08-09 15:35:00,71.95,72.01,71.93,72.0,22427.0,65.9326,65.9876,65.9143,65.9784,22427.0
2021-08-09 15:40:00,71.99,71.99,71.8,71.81,40983.0,65.9693,65.9693,65.7952,65.8043,40983.0
2021-08-09 15:45:00,71.8,71.8,71.71,71.74,58960.0,65.7952,65.7952,65.7127,65.7402,58960.0
2021-08-09 15:50:00,71.74,71.78,71.71,71.73,54120.0,65.7402,65.7768,65.7127,65.731,54120.0
2021-08-09 15:55:00,71.73,71.77,71.7,71.73,115480.0,65.731,65.7677,65.7035,65.731,115480.0
2021-08-10 09:30:00,71.83,72.05,71.83,71.86,87223.0,65.8227,66.0243,65.8227,65.8501,87223.0
2021-08-10 09:35:00,71.89,72.0,71.71,71.76,10090.0,65.8776,65.9784,65.7127,65.7585,10090.0
2021-08-10 09:40:00,71.76,71.9,71.75,71.8,21676.0,65.7585,65.8868,65.7493,65.7952,21676.0
2021-08-10 09:45:00,71.77,71.84,71.68,71.76,22363.0,65.7677,65.8318,65.6852,65.7585,22363.0
2021-08-10 09:50:00,71.74,71.84,71.65,71.83,10306.0,65.7402,65.8318,65.6577,65.8227,10306.0
2021-08-10 09:55:00,71.83,71.96,71.83,71.94,10411.0,65.8227,65.9418,65.8227,65.9235,10411.0
2021-08-10 10:00:00,71.92,72.1,71.89,72.09,13863.0,65.9051,66.0701,65.8776,66.0609,13863.0
2021-08-10 10:05:00,72.1,72.21,72.04,72.2,14160.0,66.0701,66.1709,66.0151,66.1617,14160.0
2021-08-10 10:10:00,72.18,72.26,72.13,72.26,15586.0,66.1434,66.2167,66.0976,66.2167,15586.0
2021-08-10 10:15:00,72.28,72.5,72.28,72.4,39170.0,66.235,66.4366,66.235,66.345,39170.0
2021-08-10 10:20:00,72.38,72.47,72.35,72.37,10928.0,66.3267,66.4091,66.2992,66.3175,10928.0
2021-08-10 10:25:00,72.38,72.45,72.37,72.45,17845.0,66.3267,66.3908,66.3175,66.3908,17845.0
2021-08-10 10:30:00,72.46,72.49,72.27,72.27,20121.0,66.4,66.4275,66.2259,66.2259,20121.0
2021-08-10 10:35:00,72.28,72.37,72.24,72.29,14662.0,66.235,66.3175,66.1984,66.2442,14662.0
2021-08-10 10:40:00,72.28,72.46,72.27,72.36,12938.0,66.235,66.4,66.2259,66.3083,12938.0
2021-08-10 10:45:00,72.38,72.49,72.37,72.49,11339.0,66.3267,66.4275,66.3175,66.4275,11339.0
2021-08-10 10:50:00,72.5,72.53,72.38,72.4,19079.0,66.4366,66.4641,66.3267,66.345,19079.0
2021-08-10 10:55:00,72.37,72.42,72.32,72.36,16326.0,66.3175,66.3633,66.2717,66.3083,16326.0
2021-08-10 11:00:00,72.36,72.45,72.34,72.42,9608.0,66.3083,66.3908,66.29,66.3633,9608.0
2021-08-10 11:05:00,72.42,72.49,72.42,72.49,10310.0,66.3633,66.4275,66.3633,66.4275,10310.0
2021-08-10 11:10:00,72.5,72.55,72.43,72.54,11272.0,66.4366,66.4824,66.3725,66.4733,11272.0
2021-08-10 11:15:00,72.55,72.55,72.49,72.52,14687.0,66.4824,66.4824,66.4275,66.455,14687.0
2021-08-10 11:20:00,72.52,72.57,72.48,72.53,14422.0,66.455,66.5008,66.4183,66.4641,14422.0
2021-08-10 11:25:00,72.52,72.63,72.52,72.63,12701.0,66.455,66.5558,66.455,66.5558,12701.0
2021-08-10 11:30:00,72.65,72.65,72.51,72.57,35961.0,66.5741,66.5741,66.4458,66.5008,35961.0
2021-08-10 11:35:00,72.56,72.59,72.5,72.57,25202.0,66.4916,66.5191,66.4366,66.5008,25202.0
2021-08-10 11:40:00,72.56,72.61,72.52,72.6,7828.0,66.4916,66.5374,66.455,66.5283,7828.0
2021-08-10 11:45:00,72.6,72.6,72.55,72.55,7580.0,66.5283,66.5283,66.4824,66.4824,7580.0
2021-08-10 11:50:00,72.55,72.56,72.48,72.55,15455.0,66.4824,66.4916,66.4183,66.4824,15455.0
2021-08-10 11:55:00,72.56,72.61,72.55,72.6,11974.0,66.4916,66.5374,66.4824,66.5283,11974.0
2021-08-10 12:00:00,72.61,72.61,72.42,72.43,12352.0,66.5374,66.5374,66.3633,66.3725,12352.0
2021-08-10 12:05:00,72.44,72.45,72.41,72.45,6875.0,66.3816,66.3908,66.3542,66.3908,6875.0
2021-08-10 12:10:00,72.44,72.44,72.31,72.32,11186.0,66.3816,66.3816,66.2625,66.2717,11186.0
2021-08-10 12:15:00,72.31,72.43,72.31,72.39,12463.0,66.2625,66.3725,66.2625,66.3358,12463.0
2021-08-10 12:20:00,72.38,72.42,72.33,72.36,9570.0,66.3267,66.3633,66.2808,66.3083,9570.0
2021-08-10 12:25:00,72.36,72.42,72.34,72.41,33432.0,66.3083,66.3633,66.29,66.3542,33432.0
2021-08-10 12:30:00,72.41,72.45,72.39,72.4,18113.0,66.3542,66.3908,66.3358,66.345,18113.0
2021-08-10 12:35:00,72.41,72.49,72.41,72.45,6166.0,66.3542,66.4275,66.3542,66.3908,6166.0
2021-08-10 12:40:00,72.45,72.47,72.36,72.36,28358.0,66.3908,66.4091,66.3083,66.3083,28358.0
2021-08-10 12:45:00,72.37,72.39,72.32,72.37,15718.0,66.3175,66.3358,66.2717,66.3175,15718.0
2021-08-10 12:50:00,72.36,72.39,72.34,72.36,19590.0,66.3083,66.3358,66.29,66.3083,19590.0
2021-08-10 12:55:00,72.37,72.42,72.36,72.41,5981.0,66.3175,66.3633,66.3083,66.3542,5981.0
2021-08-10 13:00:00,72.41,72.45,72.36,72.38,60195.0,66.3542,66.3908,66.3083,66.3267,60195.0
2021-08-10 13:05:00,72.38,72.44,72.37,72.37,17344.0,66.3267,66.3816,66.3175,66.3175,17344.0
2021-08-10 13:10:00,72.38,72.42,72.38,72.4,7319.0,66.3267,66.3633,66.3267,66.345,7319.0
2021-08-10 13:15:00,72.41,72.53,72.4,72.53,6935.0,66.3542,66.4641,66.345,66.4641,6935.0
2021-08-10 13:20:00,72.52,72.53,72.49,72.52,4679.0,66.455,66.4641,66.4275,66.455,4679.0
2021-08-10 13:25:00,72.52,72.54,72.49,72.54,8619.0,66.455,66.4733,66.4275,66.4733,8619.0
2021-08-10 13:30:00,72.54,72.56,72.47,72.56,5292.0,66.4733,66.4916,66.4091,66.4916,5292.0
2021-08-10 13:35:00,72.56,72.57,72.52,72.56,14451.0,66.4916,66.5008,66.455,66.4916,14451.0
2021-08-10 13:40:00,72.56,72.57,72.51,72.53,7447.0,66.4916,66.5008,66.4458,66.4641,7447.0
2021-08-10 13:45:00,72.52,72.52,72.38,72.43,11018.0,66.455,66.455,66.3267,66.3725,11018.0
2021-08-10 13:50:00,72.42,72.43,72.38,72.38,12929.0,66.3633,66.3725,66.3267,66.3267,12929.0
2021-08-10 13:55:00,72.39,72.41,72.36,72.4,19470.0,66.3358,66.3542,66.3083,66.345,19470.0
2021-08-10 14:00:00,72.39,72.42,72.34,72.34,25178.0,66.3358,66.3633,66.29,66.29,25178.0
2021-08-10 14:05:00,72.34,72.35,72.29,72.29,11926.0,66.29,66.2992,66.2442,66.2442,11926.0
2021-08-10 14:10:00,72.29,72.33,72.26,72.26,11210.0,66.2442,66.2808,66.2167,66.2167,11210.0
2021-08-10 14:15:00,72.26,72.28,72.21,72.25,14792.0,66.2167,66.235,66.1709,66.2075,14792.0
2021-08-10 14:20:00,72.25,72.35,72.24,72.3,44376.0,66.2075,66.2992,66.1984,66.2534,44376.0
2021-08-10 14:25:00,72.33,72.34,72.31,72.31,6981.0,66.2808,66.29,66.2625,66.2625,6981.0
2021-08-10 14:30:00,72.31,72.37,72.3,72.33,15789.0,66.2625,66.3175,66.2534,66.2808,15789.0
2021-08-10 14:35:00,72.33,72.37,72.32,72.35,12940.0,66.2808,66.3175,66.2717,66.2992,12940.0
2021-08-10 14:40:00,72.36,72.36,72.31,72.35,8165.0,66.3083,66.3083,66.2625,66.2992,8165.0
2021-08-10 14:45:00,72.35,72.36,72.32,72.34,13492.0,66.2992,66.3083,66.2717,66.29,13492.0
2021-08-10 14:50:00,72.34,72.37,72.34,72.36,8613.0,66.29,66.3175,66.29,66.3083,8613.0
2021-08-10 14:55:00,72.36,72.37,72.3,72.3,9591.0,66.3083,66.3175,66.2534,66.2534,9591.0
2021-08-10 15:00:00,72.3,72.31,72.26,72.26,16010.0,66.2534,66.2625,66.2167,66.2167,16010.0
2021-08-10 15:05:00,72.27,72.32,72.25,72.31,8479.0,66.2259,66.2717,66.2075,66.2625,8479.0
2021-08-10 15:10:00,72.31,72.31,72.26,72.28,12616.0,66.2625,66.2625,66.2167,66.235,12616.0
2021-08-10 15:15:00,72.28,72.29,72.23,72.27,14992.0,66.235,66.2442,66.1892,66.2259,14992.0
2021-08-10 15:20:00,72.27,72.33,72.26,72.31,13342.0,66.2259,66.2808,66.2167,66.2625,13342.0
2021-08-10 15:25:00,72.31,72.38,72.31,72.37,16549.0,66.2625,66.3267,66.2625,66.3175,16549.0
2021-08-10 15:30:00,72.37,72.37,72.29,72.35,29307.0,66.3175,66.3175,66.2442,66.2992,29307.0
2021-08-10 15:35:00,72.36,72.36,72.22,72.22,37866.0,66.3083,66.3083,66.18,66.18,37866.0
2021-08-10 15:40:00,72.23,72.31,72.2,72.29,46573.0,66.1892,66.2625,66.1617,66.2442,46573.0
2021-08-10 15:45:00,72.28,72.31,72.23,72.27,37312.0,66.235,66.2625,66.1892,66.2259,37312.0
2021-08-10 15:50:00,72.27,72.3,72.22,72.25,42908.0,66.2259,66.2534,66.18,66.2075,42908.0
2021-08-10 15:55:00,72.25,72.35,72.23,72.34,100767.0,66.2075,66.2992,66.1892,66.29,100767.0
2021-08-11 09:30:00,72.55,72.55,72.25,72.3,27345.0,66.4824,66.4824,66.2075,66.2534,27345.0
2021-08-11 09:35:00,72.24,72.54,72.24,72.49,19088.0,66.1984,66.4733,66.1984,66.4275,19088.0
2021-08-11 09:40:00,72.48,72.71,72.37,72.68,17076.0,66.4183,66.6291,66.3175,66.6016,17076.0
2021-08-11 09:45:00,72.7,72.86,72.7,72.74,13510.0,66.6199,66.7665,66.6199,66.6566,13510.0
2021-08-11 09:50:00,72.8,72.8,72.61,72.7,26664.0,66.7115,66.7115,66.5374,66.6199,26664.0
2021-08-11 09:55:00,72.71,72.79,72.63,72.7,36421.0,66.6291,66.7024,66.5558,66.6199,36421.0
2021-08-11 10:00:00,72.7,72.75,72.51,72.51,7629.0,66.6199,66.6657,66.4458,66.4458,7629.0
2021-08-11 10:05:00,72.49,72.72,72.43,72.7,14755.0,66.4275,66.6382,66.3725,66.6199,14755.0
2021-08-11 10:10:00,72.69,72.87,72.68,72.83,57416.0,66.6107,66.7757,66.6016,66.739,57416.0
2021-08-11 10:15:00,72.83,72.83,72.65,72.7,18374.0,66.739,66.739,66.5741,66.6199,18374.0
2021-08-11 10:20:00,72.7,72.73,72.55,72.56,12305.0,66.6199,66.6474,66.4824,66.4916,12305.0
2021-08-11 10:25:00,72.57,72.62,72.55,72.62,7366.0,66.5008,66.5466,66.4824,66.5466,7366.0
2021-08-11 10:30:00,72.64,72.65,72.5,72.53,12746.0,66.5649,66.5741,66.4366,66.4641,12746.0
2021-08-11 10:35:00,72.53,72.64,72.53,72.64,7734.0,66.4641,66.5649,66.4641,66.5649,7734.0
2021-08-11 10:40:00,72.65,72.79,72.65,72.79,12666.0,66.5741,66.7024,66.5741,66.7024,12666.0
2021-08-11 10:45:00,72.8,72.84,72.76,72.83,24946.0,66.7115,66.7482,66.6749,66.739,24946.0
2021-08-11 10:50:00,72.82,72.93,72.79,72.91,27234.0,66.7299,66.8307,66.7024,66.8123,27234.0
2021-08-11 10:55:00,72.9,72.97,72.83,72.87,70709.0,66.8032,66.8673,66.739,66.7757,70709.0
2021-08-11 11:00:00,72.85,72.92,72.82,72.83,16645.0,66.7574,66.8215,66.7299,66.739,16645.0
2021-08-11 11:05:00,72.83,72.88,72.77,72.82,16030.0,66.739,66.7848,66.684,66.7299,16030.0
2021-08-11 11:10:00,72.81,72.98,72.78,72.98,9632.0,66.7207,66.8765,66.6932,66.8765,9632.0
2021-08-11 11:15:00,72.98,72.99,72.92,72.96,11883.0,66.8765,66.8856,66.8215,66.8582,11883.0
2021-08-11 11:20:00,72.96,72.99,72.92,72.93,13028.0,66.8582,66.8856,66.8215,66.8307,13028.0
2021-08-11 11:25:00,72.91,72.92,72.71,72.71,27305.0,66.8123,66.8215,66.6291,66.6291,27305.0
2021-08-11 11:30:00,72.7,72.71,72.66,72.68,13492.0,66.6199,66.6291,66.5832,66.6016,13492.0
2021-08-11 11:35:00,72.67,72.67,72.55,72.55,24774.0,66.5924,66.5924,66.4824,66.4824,24774.0
2021-08-11 11:40:00,72.53,72.54,72.48,72.53,11633.0,66.4641,66.4733,66.4183,66.4641,11633.0
2021-08-11 11:45:00,72.5,72.63,72.46,72.63,7294.0,66.4366,66.5558,66.4,66.5558,7294.0
2021-08-11 11:50:00,72.61,72.61,72.53,72.54,5782.0,66.5374,66.5374,66.4641,66.4733,5782.0
2021-08-11 11:55:00,72.54,72.58,72.51,72.54,7401.0,66.4733,66.5099,66.4458,66.4733,7401.0
2021-08-11 12:00:00,72.52,72.56,72.52,72.55,3670.0,66.455,66.4916,66.455,66.4824,3670.0
2021-08-11 12:05:00,72.53,72.57,72.52,72.57,8139.0,66.4641,66.5008,66.455,66.5008,8139.0
2021-08-11 12:10:00,72.58,72.63,72.58,72.6,9789.0,66.5099,66.5558,66.5099,66.5283,9789.0
2021-08-11 12:15:00,72.6,72.64,72.56,72.64,10312.0,66.5283,66.5649,66.4916,66.5649,10312.0
2021-08-11 12:20:00,72.63,72.66,72.58,72.61,6531.0,66.5558,66.5832,66.5099,66.5374,6531.0
2021-08-11 12:25:00,72.61,72.64,72.57,72.57,7044.0,66.5374,66.5649,66.5008,66.5008,7044.0
2021-08-11 12:30:00,72.56,72.6,72.49,72.51,9347.0,66.4916,66.5283,66.4275,66.4458,9347.0
2021-08-11 12:35:00,72.5,72.52,72.46,72.46,12766.0,66.4366,66.455,66.4,66.4,12766.0
2021-08-11 12:40:00,72.46,72.53,72.46,72.47,5620.0,66.4,66.4641,66.4,66.4091,5620.0
2021-08-11 12:45:00,72.46,72.46,72.44,72.45,6026.0,66.4,66.4,66.3816,66.3908,6026.0
2021-08-11 12:50:00,72.45,72.53,72.44,72.51,10705.0,66.3908,66.4641,66.3816,66.4458,10705.0
2021-08-11 12:55:00,72.51,72.54,72.46,72.48,9987.0,66.4458,66.4733,66.4,66.4183,9987.0
2021-08-11 13:00:00,72.47,72.49,72.38,72.42,12496.0,66.4091,66.4275,66.3267,66.3633,12496.0
2021-08-11 13:05:00,72.42,72.5,72.41,72.5,12075.0,66.3633,66.4366,66.3542,66.4366,12075.0
2021-08-11 13:10:00,72.5,72.54,72.48,72.48,8943.0,66.4366,66.4733,66.4183,66.4183,8943.0
2021-08-11 13:15:00,72.47,72.5,72.39,72.44,33031.0,66.4091,66.4366,66.3358,66.3816,33031.0
2021-08-11 13:20:00,72.45,72.52,72.44,72.51,5358.0,66.3908,66.455,66.3816,66.4458,5358.0
2021-08-11 13:25:00,72.51,72.51,72.44,72.45,13422.0,66.4458,66.4458,66.3816,66.3908,13422.0
2021-08-11 13:30:00,72.45,72.54,72.44,72.54,8874.0,66.3908,66.4733,66.3816,66.4733,8874.0
2021-08-11 13:35:00,72.56,72.63,72.55,72.61,13795.0,66.4916,66.5558,66.4824,66.5374,13795.0
2021-08-11 13:40:00,72.64,72.78,72.64,72.78,3590.0,66.5649,66.6932,66.5649,66.6932,3590.0
2021-08-11 13:45:00,72.78,72.86,72.77,72.86,13921.0,66.6932,66.7665,66.684,66.7665,13921.0
2021-08-11 13:50:00,72.86,72.89,72.82,72.89,5314.0,66.7665,66.794,66.7299,66.794,5314.0
2021-08-11 13:55:00,72.89,72.89,72.8,72.84,10353.0,66.794,66.794,66.7115,66.7482,10353.0
2021-08-11 14:00:00,72.83,72.83,72.78,72.82,6936.0,66.739,66.739,66.6932,66.7299,6936.0
2021-08-11 14:05:00,72.81,72.88,72.79,72.87,10177.0,66.7207,66.7848,66.7024,66.7757,10177.0
2021-08-11 14:10:00,72.88,72.89,72.85,72.86,13719.0,66.7848,66.794,66.7574,66.7665,13719.0
2021-08-11 14:15:00,72.86,72.86,72.8,72.83,9325.0,66.7665,66.7665,66.7115,66.739,9325.0
2021-08-11 14:20:00,72.83,72.83,72.78,72.8,7544.0,66.739,66.739,66.6932,66.7115,7544.0
2021-08-11 14:25:00,72.8,72.83,72.77,72.78,9772.0,66.7115,66.739,66.684,66.6932,9772.0
2021-08-11 14:30:00,72.77,72.8,72.74,72.79,8998.0,66.684,66.7115,66.6566,66.7024,8998.0
2021-08-11 14:35:00,72.79,72.83,72.77,72.81,8489.0,66.7024,66.739,66.684,66.7207,8489.0
2021-08-11 14:40:00,72.81,72.83,72.79,72.8,7444.0,66.7207,66.739,66.7024,66.7115,7444.0
2021-08-11 14:45:00,72.8,72.87,72.79,72.87,10302.0,66.7115,66.7757,66.7024,66.7757,10302.0
2021-08-11 14:50:00,72.87,72.87,72.82,72.83,11332.0,66.7757,66.7757,66.7299,66.739,11332.0
2021-08-11 14:55:00,72.83,72.87,72.82,72.87,6433.0,66.739,66.7757,66.7299,66.7757,6433.0
2021-08-11 15:00:00,72.86,72.93,72.86,72.93,6976.0,66.7665,66.8307,66.7665,66.8307,6976.0
2021-08-11 15:05:00,72.93,72.97,72.92,72.96,12491.0,66.8307,66.8673,66.8215,66.8582,12491.0
2021-08-11 15:10:00,72.96,72.97,72.94,72.97,8497.0,66.8582,66.8673,66.8398,66.8673,8497.0
2021-08-11 15:15:00,72.98,72.99,72.94,72.97,12363.0,66.8765,66.8856,66.8398,66.8673,12363.0
2021-08-11 15:20:00,72.98,72.98,72.93,72.93,13103.0,66.8765,66.8765,66.8307,66.8307,13103.0
2021-08-11 15:25:00,72.94,73.0,72.94,72.98,15402.0,66.8398,66.8948,66.8398,66.8765,15402.0
2021-08-11 15:30:00,72.98,73.0,72.93,72.95,21399.0,66.8765,66.8948,66.8307,66.849,21399.0
2021-08-11 15:35:00,72.95,72.96,72.87,72.89,26645.0,66.849,66.8582,66.7757,66.794,26645.0
2021-08-11 15:40:00,72.89,72.91,72.85,72.89,27636.0,66.794,66.8123,66.7574,66.794,27636.0
2021-08-11 15:45:00,72.89,72.92,72.85,72.87,37487.0,66.794,66.8215,66.7574,66.7757,37487.0
2021-08-11 15:50:00,72.87,72.87,72.81,72.84,41528.0,66.7757,66.7757,66.7207,66.7482,41528.0
2021-08-11 15:55:00,72.84,73.0,72.83,72.98,148346.0,66.7482,66.8948,66.739,66.8765,148346.0
2021-08-12 09:30:00,73.0,73.02,72.63,72.8,60179.0,66.8948,66.9131,66.5558,66.7115,60179.0
2021-08-12 09:35:00,72.84,73.05,72.82,72.97,16769.0,66.7482,66.9406,66.7299,66.8673,16769.0
2021-08-12 09:40:00,72.97,73.07,72.97,73.02,12580.0,66.8673,66.959,66.8673,66.9131,12580.0
2021-08-12 09:45:00,73.03,73.22,73.01,73.06,25455.0,66.9223,67.0964,66.904,66.9498,25455.0
2021-08-12 09:50:00,73.06,73.07,72.92,72.93,25618.0,66.9498,66.959,66.8215,66.8307,25618.0
2021-08-12 09:55:00,72.94,72.99,72.83,72.98,10496.0,66.8398,66.8856,66.739,66.8765,10496.0
2021-08-12 10:00:00,72.99,73.06,72.95,72.96,14867.0,66.8856,66.9498,66.849,66.8582,14867.0
2021-08-12 10:05:00,72.96,72.98,72.8,72.82,18498.0,66.8582,66.8765,66.7115,66.7299,18498.0
2021-08-12 10:10:00,72.82,72.84,72.72,72.73,28140.0,66.7299,66.7482,66.6382,66.6474,28140.0
2021-08-12 10:15:00,72.72,72.78,72.65,72.66,11125.0,66.6382,66.6932,66.5741,66.5832,11125.0
2021-08-12 10:20:00,72.62,72.71,72.59,72.71,6921.0,66.5466,66.6291,66.5191,66.6291,6921.0
2021-08-12 10:25:00,72.72,72.83,72.72,72.83,6587.0,66.6382,66.739,66.6382,66.739,6587.0
2021-08-12 10:30:00,72.84,72.85,72.76,72.77,10452.0,66.7482,66.7574,66.6749,66.684,10452.0
2021-08-12 10:35:00,72.75,72.8,72.7,72.76,16674.0,66.6657,66.7115,66.6199,66.6749,16674.0
2021-08-12 10:40:00,72.76,72.76,72.63,72.67,11901.0,66.6749,66.6749,66.5558,66.5924,11901.0
2021-08-12 10:45:00,72.67,72.81,72.65,72.78,9459.0,66.5924,66.7207,66.5741,66.6932,9459.0
2021-08-12 10:50:00,72.77,72.78,72.71,72.71,8776.0,66.684,66.6932,66.6291,66.6291,8776.0
2021-08-12 10:55:00,72.7,72.85,72.69,72.78,24222.0,66.6199,66.7574,66.6107,66.6932,24222.0
2021-08-12 11:00:00,72.78,72.82,72.7,72.73,11737.0,66.6932,66.7299,66.6199,66.6474,11737.0
2021-08-12 11:05:00,72.75,72.76,72.6,72.68,13492.0,66.6657,66.6749,66.5283,66.6016,13492.0
2021-08-12 11:10:00,72.66,72.7,72.65,72.69,12130.0,66.5832,66.6199,66.5741,66.6107,12130.0
2021-08-12 11:15:00,72.69,72.71,72.66,72.68,10136.0,66.6107,66.6291,66.5832,66.6016,10136.0
2021-08-12 11:20:00,72.67,72.69,72.63,72.65,11403.0,66.5924,66.6107,66.5558,66.5741,11403.0
2021-08-12 11:25:00,72.63,72.74,72.63,72.71,8469.0,66.5558,66.6566,66.5558,66.6291,8469.0
2021-08-12 11:30:00,72.68,72.7,72.62,72.7,9918.0,66.6016,66.6199,66.5466,66.6199,9918.0
2021-08-12 11:35:00,72.69,72.72,72.66,72.72,9770.0,66.6107,66.6382,66.5832,66.6382,9770.0
2021-08-12 11:40:00,72.71,72.71,72.6,72.61,32536.0,66.6291,66.6291,66.5283,66.5374,32536.0
2021-08-12 11:45:00,72.6,72.61,72.5,72.53,42728.0,66.5283,66.5374,66.4366,66.4641,42728.0
2021-08-12 11:50:00,72.52,72.6,72.5,72.58,12909.0,66.455,66.5283,66.4366,66.5099,12909.0
2021-08-12 11:55:00,72.58,72.63,72.56,72.59,8468.0,66.5099,66.5558,66.4916,66.5191,8468.0
2021-08-12 12:00:00,72.59,72.69,72.58,72.69,7345.0,66.5191,66.6107,66.5099,66.6107,7345.0
2021-08-12 12:05:00,72.71,72.71,72.64,72.69,15007.0,66.6291,66.6291,66.5649,66.6107,15007.0
2021-08-12 12:10:00,72.68,72.7,72.62,72.69,36748.0,66.6016,66.6199,66.5466,66.6107,36748.0
2021-08-12 12:15:00,72.69,72.77,72.66,72.77,8160.0,66.6107,66.684,66.5832,66.684,8160.0
2021-08-12 12:20:00,72.77,72.77,72.72,72.75,7932.0,66.684,66.684,66.6382,66.6657,7932.0
2021-08-12 12:25:00,72.75,72.83,72.75,72.83,8950.0,66.6657,66.739,66.6657,66.739,8950.0
2021-08-12 12:30:00,72.83,72.86,72.82,72.83,8079.0,66.739,66.7665,66.7299,66.739,8079.0
2021-08-12 12:35:00,72.83,72.89,72.82,72.89,4757.0,66.739,66.794,66.7299,66.794,4757.0
2021-08-12 12:40:00,72.89,72.95,72.89,72.95,10943.0,66.794,66.849,66.794,66.849,10943.0
2021-08-12 12:45:00,72.94,72.94,72.9,72.91,8771.0,66.8398,66.8398,66.8032,66.8123,8771.0
2021-08-12 12:50:00,72.92,72.94,72.91,72.92,5185.0,66.8215,66.8398,66.8123,66.8215,5185.0
2021-08-12 12:55:00,72.92,72.97,72.9,72.97,6185.0,66.8215,66.8673,66.8032,66.8673,6185.0
2021-08-12 13:00:00,72.98,72.98,72.89,72.9,17028.0,66.8765,66.8765,66.794,66.8032,17028.0
2021-08-12 13:05:00,72.89,72.93,72.85,72.92,7374.0,66.794,66.8307,66.7574,66.8215,7374.0
2021-08-12 13:10:00,72.93,72.93,72.89,72.9,4965.0,66.8307,66.8307,66.794,66.8032,4965.0
2021-08-12 13:15:00,72.9,72.94,72.87,72.88,9156.0,66.8032,66.8398,66.7757,66.7848,9156.0
2021-08-12 13:20:00,72.88,72.92,72.86,72.9,4550.0,66.7848,66.8215,66.7665,66.8032,4550.0
2021-08-12 13:25:00,72.92,72.93,72.86,72.87,6857.0,66.8215,66.8307,66.7665,66.7757,6857.0
2021-08-12 13:30:00,72.88,72.88,72.85,72.86,4284.0,66.7848,66.7848,66.7574,66.7665,4284.0
2021-08-12 13:35:00,72.87,72.9,72.86,72.89,7520.0,66.7757,66.8032,66.7665,66.794,7520.0
2021-08-12 13:40:00,72.88,72.9,72.86,72.87,6883.0,66.7848,66.8032,66.7665,66.7757,6883.0
2021-08-12 13:45:00,72.87,72.89,72.84,72.88,7326.0,66.7757,66.794,66.7482,66.7848,7326.0
2021-08-12 13:50:00,72.87,72.89,72.86,72.89,5352.0,66.7757,66.794,66.7665,66.794,5352.0
2021-08-12 13:55:00,72.88,72.89,72.84,72.88,11690.0,66.7848,66.794,66.7482,66.7848,11690.0
2021-08-12 14:00:00,72.88,72.89,72.86,72.88,7438.0,66.7848,66.794,66.7665,66.7848,7438.0
2021-08-12 14:05:00,72.89,72.9,72.85,72.87,8640.0,66.794,66.8032,66.7574,66.7757,8640.0
2021-08-12 14:10:00,72.87,72.89,72.86,72.87,6810.0,66.7757,66.794,66.7665,66.7757,6810.0
2021-08-12 14:15:00,72.86,72.93,72.85,72.93,8866.0,66.7665,66.8307,66.7574,66.8307,8866.0
2021-08-12 14:20:00,72.93,72.94,72.9,72.91,6636.0,66.8307,66.8398,66.8032,66.8123,6636.0
2021-08-12 14:25:00,72.91,72.93,72.89,72.9,8860.0,66.8123,66.8307,66.794,66.8032,8860.0
2021-08-12 14:30:00,72.89,72.89,72.85,72.86,8008.0,66.794,66.794,66.7574,66.7665,8008.0
2021-08-12 14:35:00,72.86,72.88,72.85,72.88,12780.0,66.7665,66.7848,66.7574,66.7848,12780.0
2021-08-12 14:40:00,72.88,72.89,72.84,72.85,9972.0,66.7848,66.794,66.7482,66.7574,9972.0
2021-08-12 14:45:00,72.84,72.92,72.84,72.91,10461.0,66.7482,66.8215,66.7482,66.8123,10461.0
2021-08-12 14:50:00,72.91,72.91,72.85,72.88,7285.0,66.8123,66.8123,66.7574,66.7848,7285.0
2021-08-12 14:55:00,72.88,72.9,72.87,72.89,7666.0,66.7848,66.8032,66.7757,66.794,7666.0
2021-08-12 15:00:00,72.89,72.93,72.88,72.93,9027.0,66.794,66.8307,66.7848,66.8307,9027.0
2021-08-12 15:05:00,72.92,72.96,72.92,72.96,9078.0,66.8215,66.8582,66.8215,66.8582,9078.0
2021-08-12 15:10:00,72.96,72.99,72.95,72.98,13753.0,66.8582,66.8856,66.849,66.8765,13753.0
2021-08-12 15:15:00,72.97,73.0,72.96,72.99,11113.0,66.8673,66.8948,66.8582,66.8856,11113.0
2021-08-12 15:20:00,73.0,73.0,72.95,72.95,12085.0,66.8948,66.8948,66.849,66.849,12085.0
2021-08-12 15:25:00,72.96,72.96,72.9,72.94,12832.0,66.8582,66.8582,66.8032,66.8398,12832.0
2021-08-12 15:30:00,72.94,73.02,72.93,73.02,21646.0,66.8398,66.9131,66.8307,66.9131,21646.0
2021-08-12 15:35:00,73.02,73.07,72.97,73.06,23420.0,66.9131,66.959,66.8673,66.9498,23420.0
2021-08-12 15:40:00,73.06,73.07,73.04,73.06,13216.0,66.9498,66.959,66.9315,66.9498,13216.0
2021-08-12 15:45:00,73.05,73.05,72.97,73.04,43843.0,66.9406,66.9406,66.8673,66.9315,43843.0
2021-08-12 15:50:00,73.05,73.05,72.97,73.05,55530.0,66.9406,66.9406,66.8673,66.9406,55530.0
2021-08-12 15:55:00,73.05,73.06,72.96,73.0,73361.0,66.9406,66.9498,66.8582,66.8948,73361.0
2021-08-13 09:30:00,73.0,73.15,72.8,72.93,25121.0,66.8948,67.0323,66.7115,66.8307,25121.0
2021-08-13 09:35:00,72.92,73.06,72.86,73.04,15033.0,66.8215,66.9498,66.7665,66.9315,15033.0
2021-08-13 09:40:00,73.06,73.15,73.0,73.06,9941.0,66.9498,67.0323,66.8948,66.9498,9941.0
2021-08-13 09:45:00,73.05,73.1,72.99,73.02,16026.0,66.9406,66.9864,66.8856,66.9131,16026.0
2021-08-13 09:50:00,72.97,73.0,72.83,72.92,35709.0,66.8673,66.8948,66.739,66.8215,35709.0
2021-08-13 09:55:00,72.9,73.07,72.89,72.94,8185.0,66.8032,66.959,66.794,66.8398,8185.0
2021-08-13 10:00:00,72.92,72.96,72.83,72.86,17962.0,66.8215,66.8582,66.739,66.7665,17962.0
2021-08-13 10:05:00,72.86,72.86,72.74,72.8,10100.0,66.7665,66.7665,66.6566,66.7115,10100.0
2021-08-13 10:10:00,72.81,72.84,72.7,72.75,11998.0,66.7207,66.7482,66.6199,66.6657,11998.0
2021-08-13 10:15:00,72.76,72.86,72.73,72.81,10293.0,66.6749,66.7665,66.6474,66.7207,10293.0
2021-08-13 10:20:00,72.81,72.89,72.79,72.86,9630.0,66.7207,66.794,66.7024,66.7665,9630.0
2021-08-13 10:25:00,72.84,72.84,72.75,72.78,31997.0,66.7482,66.7482,66.6657,66.6932,31997.0
2021-08-13 10:30:00,72.8,72.87,72.75,72.82,35821.0,66.7115,66.7757,66.6657,66.7299,35821.0
2021-08-13 10:35:00,72.82,72.86,72.72,72.84,16822.0,66.7299,66.7665,66.6382,66.7482,16822.0
2021-08-13 10:40:00,72.84,72.92,72.83,72.9,12156.0,66.7482,66.8215,66.739,66.8032,12156.0
2021-08-13 10:45:00,72.92,72.93,72.8,72.85,16216.0,66.8215,66.8307,66.7115,66.7574,16216.0
2021-08-13 10:50:00,72.84,72.97,72.83,72.88,16214.0,66.7482,66.8673,66.739,66.7848,16214.0
2021-08-13 10:55:00,72.87,72.93,72.85,72.87,13192.0,66.7757,66.8307,66.7574,66.7757,13192.0
2021-08-13 11:00:00,72.87,72.93,72.85,72.87,10846.0,66.7757,66.8307,66.7574,66.7757,10846.0
2021-08-13 11:05:00,72.86,72.95,72.85,72.9,12187.0,66.7665,66.849,66.7574,66.8032,12187.0
2021-08-13 11:10:00,72.91,72.97,72.9,72.94,15481.0,66.8123,66.8673,66.8032,66.8398,15481.0
2021-08-13 11:15:00,72.93,73.0,72.92,72.95,9242.0,66.8307,66.8948,66.8215,66.849,9242.0
2021-08-13 11:20:00,72.96,72.98,72.89,72.91,13534.0,66.8582,66.8765,66.794,66.8123,13534.0
2021-08-13 11:25:00,72.9,72.93,72.82,72.87,15482.0,66.8032,66.8307,66.7299,66.7757,15482.0
2021-08-13 11:30:00,72.88,72.94,72.86,72.92,22913.0,66.7848,66.8398,66.7665,66.8215,22913.0
2021-08-13 11:35:00,72.92,72.94,72.87,72.94,10436.0,66.8215,66.8398,66.7757,66.8398,10436.0
2021-08-13 11:40:00,72.93,72.97,72.9,72.97,7581.0,66.8307,66.8673,66.8032,66.8673,7581.0
2021-08-13 11:45:00,72.98,73.02,72.96,72.98,7811.0,66.8765,66.9131,66.8582,66.8765,7811.0
2021-08-13 11:50:00,72.99,73.0,72.91,72.92,10797.0,66.8856,66.8948,66.8123,66.8215,10797.0
2021-08-13 11:55:00,72.93,72.95,72.9,72.92,8726.0,66.8307,66.849,66.8032,66.8215,8726.0
2021-08-13 12:00:00,72.93,72.98,72.93,72.98,11424.0,66.8307,66.8765,66.8307,66.8765,11424.0
2021-08-13 12:05:00,72.97,72.98,72.88,72.92,17643.0,66.8673,66.8765,66.7848,66.8215,17643.0
2021-08-13 12:10:00,72.93,72.96,72.88,72.88,18780.0,66.8307,66.8582,66.7848,66.7848,18780.0
2021-08-13 12:15:00,72.88,72.89,72.87,72.89,5838.0,66.7848,66.794,66.7757,66.794,5838.0
2021-08-13 12:20:00,72.9,72.95,72.89,72.92,6007.0,66.8032,66.849,66.794,66.8215,6007.0
2021-08-13 12:25:00,72.91,72.93,72.91,72.93,4809.0,66.8123,66.8307,66.8123,66.8307,4809.0
2021-08-13 12:30:00,72.94,72.95,72.92,72.95,10555.0,66.8398,66.849,66.8215,66.849,10555.0
2021-08-13 12:35:00,72.95,72.99,72.95,72.98,6270.0,66.849,66.8856,66.849,66.8765,6270.0
2021-08-13 12:40:00,72.97,72.97,72.89,72.9,9810.0,66.8673,66.8673,66.794,66.8032,9810.0
2021-08-13 12:45:00,72.89,72.92,72.87,72.87,8338.0,66.794,66.8215,66.7757,66.7757,8338.0
2021-08-13 12:50:00,72.87,72.87,72.82,72.84,12175.0,66.7757,66.7757,66.7299,66.7482,12175.0
2021-08-13 12:55:00,72.84,72.86,72.78,72.78,17092.0,66.7482,66.7665,66.6932,66.6932,17092.0
2021-08-13 13:00:00,72.79,72.8,72.72,72.73,10665.0,66.7024,66.7115,66.6382,66.6474,10665.0
2021-08-13 13:05:00,72.72,72.78,72.7,72.76,17014.0,66.6382,66.6932,66.6199,66.6749,17014.0
2021-08-13 13:10:00,72.77,72.81,72.73,72.74,8932.0,66.684,66.7207,66.6474,66.6566,8932.0
2021-08-13 13:15:00,72.74,72.77,72.65,72.67,8230.0,66.6566,66.684,66.5741,66.5924,8230.0
2021-08-13 13:20:00,72.67,72.73,72.67,72.7,7588.0,66.5924,66.6474,66.5924,66.6199,7588.0
2021-08-13 13:25:00,72.71,72.75,72.7,72.75,12797.0,66.6291,66.6657,66.6199,66.6657,12797.0
2021-08-13 13:30:00,72.75,72.75,72.72,72.73,4170.0,66.6657,66.6657,66.6382,66.6474,4170.0
2021-08-13 13:35:00,72.72,72.78,72.71,72.76,7389.0,66.6382,66.6932,66.6291,66.6749,7389.0
2021-08-13 13:40:00,72.77,72.83,72.77,72.82,6208.0,66.684,66.739,66.684,66.7299,6208.0
2021-08-13 13:45:00,72.83,72.85,72.78,72.83,18221.0,66.739,66.7574,66.6932,66.739,18221.0
2021-08-13 13:50:00,72.82,72.83,72.8,72.81,9268.0,66.7299,66.739,66.7115,66.7207,9268.0
2021-08-13 13:55:00,72.81,72.84,72.76,72.84,12772.0,66.7207,66.7482,66.6749,66.7482,12772.0
2021-08-13 14:00:00,72.85,72.85,72.79,72.8,9710.0,66.7574,66.7574,66.7024,66.7115,9710.0
2021-08-13 14:05:00,72.8,72.84,72.79,72.84,5345.0,66.7115,66.7482,66.7024,66.7482,5345.0
2021-08-13 14:10:00,72.84,72.85,72.81,72.84,25581.0,66.7482,66.7574,66.7207,66.7482,25581.0
2021-08-13 14:15:00,72.84,72.85,72.77,72.78,11671.0,66.7482,66.7574,66.684,66.6932,11671.0
2021-08-13 14:20:00,72.78,72.8,72.76,72.78,6764.0,66.6932,66.7115,66.6749,66.6932,6764.0
2021-08-13 14:25:00,72.78,72.82,72.78,72.82,4898.0,66.6932,66.7299,66.6932,66.7299,4898.0
2021-08-13 14:30:00,72.82,72.83,72.78,72.78,8873.0,66.7299,66.739,66.6932,66.6932,8873.0
2021-08-13 14:35:00,72.78,72.78,72.75,72.77,8189.0,66.6932,66.6932,66.6657,66.684,8189.0
2021-08-13 14:40:00,72.78,72.78,72.66,72.7,10835.0,66.6932,66.6932,66.5832,66.6199,10835.0
2021-08-13 14:45:00,72.69,72.69,72.64,72.67,11448.0,66.6107,66.6107,66.5649,66.5924,11448.0
2021-08-13 14:50:00,72.66,72.68,72.65,72.66,6576.0,66.5832,66.6016,66.5741,66.5832,6576.0
2021-08-13 14:55:00,72.65,72.67,72.62,72.63,17858.0,66.5741,66.5924,66.5466,66.5558,17858.0
2021-08-13 15:00:00,72.63,72.69,72.63,72.69,15567.0,66.5558,66.6107,66.5558,66.6107,15567.0
2021-08-13 15:05:00,72.69,72.75,72.68,72.7,17209.0,66.6107,66.6657,66.6016,66.6199,17209.0
2021-08-13 15:10:00,72.71,72.73,72.68,72.69,9667.0,66.6291,66.6474,66.6016,66.6107,9667.0
2021-08-13 15:15:00,72.68,72.71,72.66,72.7,10609.0,66.6016,66.6291,66.5832,66.6199,10609.0
2021-08-13 15:20:00,72.7,72.73,72.68,72.71,11251.0,66.6199,66.6474,66.6016,66.6291,11251.0
2021-08-13 15:25:00,72.72,72.73,72.7,72.73,12246.0,66.6382,66.6474,66.6199,66.6474,12246.0
2021-08-13 15:30:00,72.72,72.74,72.68,72.73,27978.0,66.6382,66.6566,66.6016,66.6474,27978.0
2021-08-13 15:35:00,72.73,72.81,72.72,72.8,24797.0,66.6474,66.7207,66.6382,66.7115,24797.0
2021-08-13 15:40:00,72.79,72.81,72.77,72.79,21504.0,66.7024,66.7207,66.684,66.7024,21504.0
2021-08-13 15:45:00,72.79,72.84,72.78,72.81,42503.0,66.7024,66.7482,66.6932,66.7207,42503.0
2021-08-13 15:50:00,72.81,72.84,72.71,72.72,41326.0,66.7207,66.7482,66.6291,66.6382,41326.0
2021-08-13 15:55:00,72.73,72.84,72.7,72.83,116960.0,66.6474,66.7482,66.6199,66.739,116960.0
2021-08-16 09:30:00,72.76,72.81,72.36,72.36,36755.0,66.6749,66.7207,66.3083,66.3083,36755.0
2021-08-16 09:35:00,72.42,72.57,72.37,72.57,16109.0,66.3633,66.5008,66.3175,66.5008,16109.0
2021-08-16 09:40:00,72.55,72.67,72.45,72.65,23221.0,66.4824,66.5924,66.3908,66.5741,23221.0
2021-08-16 09:45:00,72.68,72.9,72.58,72.87,54330.0,66.6016,66.8032,66.5099,66.7757,54330.0
2021-08-16 09:50:00,72.87,72.96,72.81,72.95,11581.0,66.7757,66.8582,66.7207,66.849,11581.0
2021-08-16 09:55:00,72.93,73.06,72.88,73.01,18716.0,66.8307,66.9498,66.7848,66.904,18716.0
2021-08-16 10:00:00,73.01,73.18,72.85,73.09,23813.0,66.904,67.0598,66.7574,66.9773,23813.0
2021-08-16 10:05:00,73.1,73.35,73.06,73.32,10580.0,66.9864,67.2155,66.9498,67.188,10580.0
2021-08-16 10:10:00,73.36,73.62,73.33,73.61,24494.0,67.2247,67.463,67.1972,67.4538,24494.0
2021-08-16 10:15:00,73.6,73.65,73.56,73.59,29970.0,67.4446,67.4904,67.408,67.4355,29970.0
2021-08-16 10:20:00,73.61,73.62,73.43,73.52,38120.0,67.4538,67.463,67.2888,67.3713,38120.0
2021-08-16 10:25:00,73.52,73.57,73.37,73.54,40662.0,67.3713,67.4171,67.2339,67.3896,40662.0
2021-08-16 10:30:00,73.53,73.68,73.43,73.43,50490.0,67.3805,67.5179,67.2888,67.2888,50490.0
2021-08-16 10:35:00,73.42,73.57,73.42,73.5,22679.0,67.2797,67.4171,67.2797,67.353,22679.0
2021-08-16 10:40:00,73.51,73.56,73.48,73.48,35697.0,67.3622,67.408,67.3347,67.3347,35697.0
2021-08-16 10:45:00,73.49,73.54,73.42,73.42,17538.0,67.3438,67.3896,67.2797,67.2797,17538.0
2021-08-16 10:50:00,73.42,73.46,73.35,73.38,11410.0,67.2797,67.3163,67.2155,67.243,11410.0
2021-08-16 10:55:00,73.4,73.41,73.32,73.4,19764.0,67.2614,67.2705,67.188,67.2614,19764.0
2021-08-16 11:00:00,73.4,73.43,73.34,73.34,34839.0,67.2614,67.2888,67.2064,67.2064,34839.0
2021-08-16 11:05:00,73.33,73.33,73.23,73.26,6308.0,67.1972,67.1972,67.1056,67.1331,6308.0
2021-08-16 11:10:00,73.26,73.35,73.25,73.33,24829.0,67.1331,67.2155,67.1239,67.1972,24829.0
2021-08-16 11:15:00,73.33,73.33,73.24,73.31,11190.0,67.1972,67.1972,67.1147,67.1789,11190.0
2021-08-16 11:20:00,73.3,73.37,73.3,73.37,9961.0,67.1697,67.2339,67.1697,67.2339,9961.0
2021-08-16 11:25:00,73.37,73.4,73.32,73.34,20848.0,67.2339,67.2614,67.188,67.2064,20848.0
2021-08-16 11:30:00,73.34,73.53,73.32,73.52,36264.0,67.2064,67.3805,67.188,67.3713,36264.0
2021-08-16 11:35:00,73.51,73.53,73.47,73.48,14743.0,67.3622,67.3805,67.3255,67.3347,14743.0
2021-08-16 11:40:00,73.47,73.48,73.4,73.4,13853.0,67.3255,67.3347,67.2614,67.2614,13853.0
2021-08-16 11:45:00,73.4,73.5,73.38,73.39,7228.0,67.2614,67.353,67.243,67.2522,7228.0
2021-08-16 11:50:00,73.38,73.42,73.35,73.36,7486.0,67.243,67.2797,67.2155,67.2247,7486.0
2021-08-16 11:55:00,73.36,73.47,73.35,73.44,10826.0,67.2247,67.3255,67.2155,67.298,10826.0
2021-08-16 12:00:00,73.44,73.44,73.34,73.35,14195.0,67.298,67.298,67.2064,67.2155,14195.0
2021-08-16 12:05:00,73.36,73.37,73.33,73.34,6084.0,67.2247,67.2339,67.1972,67.2064,6084.0
2021-08-16 12:10:00,73.33,73.35,73.3,73.35,16232.0,67.1972,67.2155,67.1697,67.2155,16232.0
2021-08-16 12:15:00,73.34,73.39,73.31,73.33,15366.0,67.2064,67.2522,67.1789,67.1972,15366.0
2021-08-16 12:20:00,73.33,73.4,73.32,73.4,5613.0,67.1972,67.2614,67.188,67.2614,5613.0
2021-08-16 12:25:00,73.41,73.41,73.33,73.34,4874.0,67.2705,67.2705,67.1972,67.2064,4874.0
2021-08-16 12:30:00,73.33,73.36,73.29,73.3,10034.0,67.1972,67.2247,67.1606,67.1697,10034.0
2021-08-16 12:35:00,73.3,73.41,73.3,73.37,9903.0,67.1697,67.2705,67.1697,67.2339,9903.0
2021-08-16 12:40:00,73.38,73.44,73.38,73.42,7970.0,67.243,67.298,67.243,67.2797,7970.0
2021-08-16 12:45:00,73.42,73.44,73.39,73.44,4953.0,67.2797,67.298,67.2522,67.298,4953.0
2021-08-16 12:50:00,73.44,73.48,73.43,73.46,8871.0,67.298,67.3347,67.2888,67.3163,8871.0
2021-08-16 12:55:00,73.45,73.51,73.43,73.51,6973.0,67.3072,67.3622,67.2888,67.3622,6973.0
2021-08-16 13:00:00,73.51,73.51,73.45,73.5,6905.0,67.3622,67.3622,67.3072,67.353,6905.0
2021-08-16 13:05:00,73.5,73.55,73.49,73.55,5401.0,67.353,67.3988,67.3438,67.3988,5401.0
2021-08-16 13:10:00,73.53,73.55,73.51,73.55,6833.0,67.3805,67.3988,67.3622,67.3988,6833.0
2021-08-16 13:15:00,73.56,73.57,73.54,73.56,7702.0,67.408,67.4171,67.3896,67.408,7702.0
2021-08-16 13:20:00,73.55,73.56,73.49,73.5,8583.0,67.3988,67.408,67.3438,67.353,8583.0
2021-08-16 13:25:00,73.5,73.55,73.49,73.51,12215.0,67.353,67.3988,67.3438,67.3622,12215.0
2021-08-16 13:30:00,73.52,73.53,73.48,73.52,7108.0,67.3713,67.3805,67.3347,67.3713,7108.0
2021-08-16 13:35:00,73.51,73.52,73.44,73.45,7333.0,67.3622,67.3713,67.298,67.3072,7333.0
2021-08-16 13:40:00,73.46,73.48,73.39,73.4,5241.0,67.3163,67.3347,67.2522,67.2614,5241.0
2021-08-16 13:45:00,73.39,73.4,73.32,73.33,10104.0,67.2522,67.2614,67.188,67.1972,10104.0
2021-08-16 13:50:00,73.33,73.34,73.29,73.3,9986.0,67.1972,67.2064,67.1606,67.1697,9986.0
2021-08-16 13:55:00,73.3,73.36,73.3,73.34,8053.0,67.1697,67.2247,67.1697,67.2064,8053.0
2021-08-16 14:00:00,73.34,73.35,73.24,73.26,17940.0,67.2064,67.2155,67.1147,67.1331,17940.0
2021-08-16 14:05:00,73.26,73.29,73.23,73.28,15064.0,67.1331,67.1606,67.1056,67.1514,15064.0
2021-08-16 14:10:00,73.28,73.29,73.23,73.25,9856.0,67.1514,67.1606,67.1056,67.1239,9856.0
2021-08-16 14:15:00,73.24,73.27,73.21,73.21,5063.0,67.1147,67.1422,67.0872,67.0872,5063.0
2021-08-16 14:20:00,73.2,73.21,73.18,73.18,11588.0,67.0781,67.0872,67.0598,67.0598,11588.0
2021-08-16 14:25:00,73.18,73.21,73.17,73.19,12635.0,67.0598,67.0872,67.0506,67.0689,12635.0
2021-08-16 14:30:00,73.19,73.27,73.18,73.26,10835.0,67.0689,67.1422,67.0598,67.1331,10835.0
2021-08-16 14:35:00,73.26,73.26,73.23,73.23,4842.0,67.1331,67.1331,67.1056,67.1056,4842.0
2021-08-16 14:40:00,73.23,73.28,73.23,73.28,7437.0,67.1056,67.1514,67.1056,67.1514,7437.0
2021-08-16 14:45:00,73.28,73.31,73.27,73.31,13439.0,67.1514,67.1789,67.1422,67.1789,13439.0
2021-08-16 14:50:00,73.31,73.44,73.31,73.42,34618.0,67.1789,67.298,67.1789,67.2797,34618.0
2021-08-16 14:55:00,73.42,73.43,73.32,73.36,25446.0,67.2797,67.2888,67.188,67.2247,25446.0
2021-08-16 15:00:00,73.36,73.36,73.3,73.33,9294.0,67.2247,67.2247,67.1697,67.1972,9294.0
2021-08-16 15:05:00,73.34,73.35,73.32,73.34,7617.0,67.2064,67.2155,67.188,67.2064,7617.0
2021-08-16 15:10:00,73.34,73.38,73.32,73.36,17167.0,67.2064,67.243,67.188,67.2247,17167.0
2021-08-16 15:15:00,73.37,73.37,73.29,73.33,11664.0,67.2339,67.2339,67.1606,67.1972,11664.0
2021-08-16 15:20:00,73.33,73.4,73.31,73.33,23648.0,67.1972,67.2614,67.1789,67.1972,23648.0
2021-08-16 15:25:00,73.34,73.34,73.28,73.29,13276.0,67.2064,67.2064,67.1514,67.1606,13276.0
2021-08-16 15:30:00,73.3,73.41,73.26,73.4,20560.0,67.1697,67.2705,67.1331,67.2614,20560.0
2021-08-16 15:35:00,73.4,73.42,73.35,73.36,22237.0,67.2614,67.2797,67.2155,67.2247,22237.0
2021-08-16 15:40:00,73.37,73.39,73.34,73.38,27795.0,67.2339,67.2522,67.2064,67.243,27795.0
2021-08-16 15:45:00,73.39,73.45,73.38,73.4,25382.0,67.2522,67.3072,67.243,67.2614,25382.0
2021-08-16 15:50:00,73.4,73.53,73.4,73.49,41678.0,67.2614,67.3805,67.2614,67.3438,41678.0
2021-08-16 15:55:00,73.49,73.53,73.45,73.51,123871.0,67.3438,67.3805,67.3072,67.3622,123871.0
2021-08-17 09:30:00,72.94,73.03,72.78,72.94,42070.0,66.8398,66.9223,66.6932,66.8398,42070.0
2021-08-17 09:35:00,72.97,73.07,72.79,72.98,15393.0,66.8673,66.959,66.7024,66.8765,15393.0
2021-08-17 09:40:00,72.98,73.04,72.82,73.01,28964.0,66.8765,66.9315,66.7299,66.904,28964.0
2021-08-17 09:45:00,72.99,73.02,72.78,72.8,26775.0,66.8856,66.9131,66.6932,66.7115,26775.0
2021-08-17 09:50:00,72.78,72.83,72.71,72.78,19435.0,66.6932,66.739,66.6291,66.6932,19435.0
2021-08-17 09:55:00,72.76,72.76,72.53,72.64,21320.0,66.6749,66.6749,66.4641,66.5649,21320.0
2021-08-17 10:00:00,72.63,72.63,72.36,72.41,18844.0,66.5558,66.5558,66.3083,66.3542,18844.0
2021-08-17 10:05:00,72.41,72.54,72.38,72.51,21867.0,66.3542,66.4733,66.3267,66.4458,21867.0
2021-08-17 10:10:00,72.51,72.78,72.49,72.74,24590.0,66.4458,66.6932,66.4275,66.6566,24590.0
2021-08-17 10:15:00,72.72,72.74,72.57,72.68,13420.0,66.6382,66.6566,66.5008,66.6016,13420.0
2021-08-17 10:20:00,72.72,72.74,72.49,72.53,15932.0,66.6382,66.6566,66.4275,66.4641,15932.0
2021-08-17 10:25:00,72.52,72.65,72.5,72.62,8493.0,66.455,66.5741,66.4366,66.5466,8493.0
2021-08-17 10:30:00,72.63,72.63,72.39,72.41,23183.0,66.5558,66.5558,66.3358,66.3542,23183.0
2021-08-17 10:35:00,72.42,72.52,72.38,72.4,40426.0,66.3633,66.455,66.3267,66.345,40426.0
2021-08-17 10:40:00,72.39,72.47,72.38,72.46,14379.0,66.3358,66.4091,66.3267,66.4,14379.0
2021-08-17 10:45:00,72.44,72.45,72.31,72.42,18228.0,66.3816,66.3908,66.2625,66.3633,18228.0
2021-08-17 10:50:00,72.45,72.65,72.43,72.64,40339.0,66.3908,66.5741,66.3725,66.5649,40339.0
2021-08-17 10:55:00,72.64,72.65,72.5,72.51,11092.0,66.5649,66.5741,66.4366,66.4458,11092.0
2021-08-17 11:00:00,72.49,72.53,72.38,72.41,16056.0,66.4275,66.4641,66.3267,66.3542,16056.0
2021-08-17 11:05:00,72.41,72.49,72.37,72.45,17170.0,66.3542,66.4275,66.3175,66.3908,17170.0
2021-08-17 11:10:00,72.46,72.49,72.38,72.38,80403.0,66.4,66.4275,66.3267,66.3267,80403.0
2021-08-17 11:15:00,72.37,72.42,72.35,72.42,7503.0,66.3175,66.3633,66.2992,66.3633,7503.0
2021-08-17 11:20:00,72.4,72.43,72.36,72.36,9979.0,66.345,66.3725,66.3083,66.3083,9979.0
2021-08-17 11:25:00,72.36,72.42,72.31,72.41,7895.0,66.3083,66.3633,66.2625,66.3542,7895.0
2021-08-17 11:30:00,72.41,72.46,72.29,72.45,14519.0,66.3542,66.4,66.2442,66.3908,14519.0
2021-08-17 11:35:00,72.49,72.49,72.4,72.45,6099.0,66.4275,66.4275,66.345,66.3908,6099.0
2021-08-17 11:40:00,72.46,72.46,72.34,72.41,7026.0,66.4,66.4,66.29,66.3542,7026.0
2021-08-17 11:45:00,72.45,72.5,72.4,72.46,26001.0,66.3908,66.4366,66.345,66.4,26001.0
2021-08-17 11:50:00,72.46,72.48,72.43,72.43,7146.0,66.4,66.4183,66.3725,66.3725,7146.0
2021-08-17 11:55:00,72.43,72.48,72.41,72.44,10789.0,66.3725,66.4183,66.3542,66.3816,10789.0
2021-08-17 12:00:00,72.44,72.45,72.35,72.43,10530.0,66.3816,66.3908,66.2992,66.3725,10530.0
2021-08-17 12:05:00,72.42,72.46,72.36,72.37,8682.0,66.3633,66.4,66.3083,66.3175,8682.0
2021-08-17 12:10:00,72.39,72.4,72.36,72.39,4839.0,66.3358,66.345,66.3083,66.3358,4839.0
2021-08-17 12:15:00,72.39,72.45,72.32,72.43,35556.0,66.3358,66.3908,66.2717,66.3725,35556.0
2021-08-17 12:20:00,72.43,72.5,72.43,72.5,9147.0,66.3725,66.4366,66.3725,66.4366,9147.0
2021-08-17 12:25:00,72.49,72.51,72.46,72.48,8734.0,66.4275,66.4458,66.4,66.4183,8734.0
2021-08-17 12:30:00,72.47,72.47,72.37,72.41,12847.0,66.4091,66.4091,66.3175,66.3542,12847.0
2021-08-17 12:35:00,72.4,72.41,72.29,72.31,14844.0,66.345,66.3542,66.2442,66.2625,14844.0
2021-08-17 12:40:00,72.32,72.34,72.23,72.25,25171.0,66.2717,66.29,66.1892,66.2075,25171.0
2021-08-17 12:45:00,72.24,72.25,72.08,72.08,18072.0,66.1984,66.2075,66.0518,66.0518,18072.0
2021-08-17 12:50:00,72.09,72.09,71.99,72.01,24065.0,66.0609,66.0609,65.9693,65.9876,24065.0
2021-08-17 12:55:00,72.0,72.06,71.97,72.04,16099.0,65.9784,66.0334,65.9509,66.0151,16099.0
2021-08-17 13:00:00,72.02,72.09,71.99,72.08,10932.0,65.9968,66.0609,65.9693,66.0518,10932.0
2021-08-17 13:05:00,72.11,72.16,72.05,72.16,10523.0,66.0792,66.1251,66.0243,66.1251,10523.0
2021-08-17 13:10:00,72.15,72.24,72.14,72.24,11629.0,66.1159,66.1984,66.1067,66.1984,11629.0
2021-08-17 13:15:00,72.26,72.26,72.17,72.21,15732.0,66.2167,66.2167,66.1342,66.1709,15732.0
2021-08-17 13:20:00,72.22,72.24,72.15,72.19,12222.0,66.18,66.1984,66.1159,66.1526,12222.0
2021-08-17 13:25:00,72.2,72.32,72.19,72.32,9765.0,66.1617,66.2717,66.1526,66.2717,9765.0
2021-08-17 13:30:00,72.31,72.32,72.29,72.31,11944.0,66.2625,66.2717,66.2442,66.2625,11944.0
2021-08-17 13:35:00,72.29,72.34,72.25,72.25,16109.0,66.2442,66.29,66.2075,66.2075,16109.0
2021-08-17 13:40:00,72.25,72.26,72.17,72.22,14585.0,66.2075,66.2167,66.1342,66.18,14585.0
2021-08-17 13:45:00,72.22,72.25,72.18,72.25,8614.0,66.18,66.2075,66.1434,66.2075,8614.0
2021-08-17 13:50:00,72.25,72.35,72.23,72.31,17801.0,66.2075,66.2992,66.1892,66.2625,17801.0
2021-08-17 13:55:00,72.31,72.42,72.3,72.41,7297.0,66.2625,66.3633,66.2534,66.3542,7297.0
2021-08-17 14:00:00,72.42,72.49,72.42,72.48,11681.0,66.3633,66.4275,66.3633,66.4183,11681.0
2021-08-17 14:05:00,72.47,72.53,72.47,72.47,11493.0,66.4091,66.4641,66.4091,66.4091,11493.0
2021-08-17 14:10:00,72.47,72.55,72.47,72.54,9743.0,66.4091,66.4824,66.4091,66.4733,9743.0
2021-08-17 14:15:00,72.54,72.6,72.52,72.52,16602.0,66.4733,66.5283,66.455,66.455,16602.0
2021-08-17 14:20:00,72.53,72.55,72.47,72.54,9745.0,66.4641,66.4824,66.4091,66.4733,9745.0
2021-08-17 14:25:00,72.55,72.55,72.47,72.47,13150.0,66.4824,66.4824,66.4091,66.4091,13150.0
2021-08-17 14:30:00,72.46,72.52,72.44,72.47,11764.0,66.4,66.455,66.3816,66.4091,11764.0
2021-08-17 14:35:00,72.47,72.47,72.4,72.42,13031.0,66.4091,66.4091,66.345,66.3633,13031.0
2021-08-17 14:40:00,72.42,72.48,72.4,72.47,17568.0,66.3633,66.4183,66.345,66.4091,17568.0
2021-08-17 14:45:00,72.48,72.57,72.46,72.57,11593.0,66.4183,66.5008,66.4,66.5008,11593.0
2021-08-17 14:50:00,72.56,72.59,72.51,72.53,16168.0,66.4916,66.5191,66.4458,66.4641,16168.0
2021-08-17 14:55:00,72.53,72.67,72.52,72.64,12879.0,66.4641,66.5924,66.455,66.5649,12879.0
2021-08-17 15:00:00,72.65,72.7,72.64,72.7,15631.0,66.5741,66.6199,66.5649,66.6199,15631.0
2021-08-17 15:05:00,72.7,72.77,72.66,72.75,13655.0,66.6199,66.684,66.5832,66.6657,13655.0
2021-08-17 15:10:00,72.77,72.81,72.73,72.73,16748.0,66.684,66.7207,66.6474,66.6474,16748.0
2021-08-17 15:15:00,72.75,72.75,72.68,72.71,13590.0,66.6657,66.6657,66.6016,66.6291,13590.0
2021-08-17 15:20:00,72.71,72.77,72.71,72.77,30835.0,66.6291,66.684,66.6291,66.684,30835.0
2021-08-17 15:25:00,72.76,72.82,72.69,72.81,32522.0,66.6749,66.7299,66.6107,66.7207,32522.0
2021-08-17 15:30:00,72.81,72.93,72.81,72.93,56383.0,66.7207,66.8307,66.7207,66.8307,56383.0
2021-08-17 15:35:00,72.92,72.96,72.8,72.83,44666.0,66.8215,66.8582,66.7115,66.739,44666.0
2021-08-17 15:40:00,72.82,72.85,72.73,72.79,43440.0,66.7299,66.7574,66.6474,66.7024,43440.0
2021-08-17 15:45:00,72.78,72.9,72.76,72.87,41095.0,66.6932,66.8032,66.6749,66.7757,41095.0
2021-08-17 15:50:00,72.87,73.03,72.86,72.94,76374.0,66.7757,66.9223,66.7665,66.8398,76374.0
2021-08-17 15:55:00,72.94,73.05,72.94,73.01,232002.0,66.8398,66.9406,66.8398,66.904,232002.0
2021-08-18 09:30:00,72.69,72.81,72.55,72.62,35821.0,66.6107,66.7207,66.4824,66.5466,35821.0
2021-08-18 09:35:00,72.6,72.8,72.57,72.64,16796.0,66.5283,66.7115,66.5008,66.5649,16796.0
2021-08-18 09:40:00,72.59,72.92,72.58,72.91,40590.0,66.5191,66.8215,66.5099,66.8123,40590.0
2021-08-18 09:45:00,72.89,72.91,72.74,72.75,21264.0,66.794,66.8123,66.6566,66.6657,21264.0
2021-08-18 09:50:00,72.79,72.94,72.67,72.92,20219.0,66.7024,66.8398,66.5924,66.8215,20219.0
2021-08-18 09:55:00,72.93,73.06,72.9,73.04,17115.0,66.8307,66.9498,66.8032,66.9315,17115.0
2021-08-18 10:00:00,73.06,73.17,73.02,73.16,30559.0,66.9498,67.0506,66.9131,67.0414,30559.0
2021-08-18 10:05:00,73.14,73.18,73.09,73.16,14785.0,67.0231,67.0598,66.9773,67.0414,14785.0
2021-08-18 10:10:00,73.16,73.34,73.16,73.34,11672.0,67.0414,67.2064,67.0414,67.2064,11672.0
2021-08-18 10:15:00,73.33,73.36,73.24,73.28,22666.0,67.1972,67.2247,67.1147,67.1514,22666.0
2021-08-18 10:20:00,73.32,73.33,73.22,73.25,16233.0,67.188,67.1972,67.0964,67.1239,16233.0
2021-08-18 10:25:00,73.23,73.29,73.16,73.16,14179.0,67.1056,67.1606,67.0414,67.0414,14179.0
2021-08-18 10:30:00,73.2,73.4,73.18,73.36,11319.0,67.0781,67.2614,67.0598,67.2247,11319.0
2021-08-18 10:35:00,73.37,73.41,73.26,73.28,15405.0,67.2339,67.2705,67.1331,67.1514,15405.0
2021-08-18 10:40:00,73.28,73.28,73.17,73.24,13315.0,67.1514,67.1514,67.0506,67.1147,13315.0
2021-08-18 10:45:00,73.24,73.33,73.22,73.27,14019.0,67.1147,67.1972,67.0964,67.1422,14019.0
2021-08-18 10:50:00,73.26,73.32,73.08,73.1,17057.0,67.1331,67.188,66.9681,66.9864,17057.0
2021-08-18 10:55:00,73.09,73.1,73.03,73.05,11634.0,66.9773,66.9864,66.9223,66.9406,11634.0
2021-08-18 11:00:00,73.03,73.03,72.94,72.99,66499.0,66.9223,66.9223,66.8398,66.8856,66499.0
2021-08-18 11:05:00,72.98,73.05,72.96,72.98,11245.0,66.8765,66.9406,66.8582,66.8765,11245.0
2021-08-18 11:10:00,72.99,73.06,72.99,73.02,11308.0,66.8856,66.9498,66.8856,66.9131,11308.0
2021-08-18 11:15:00,73.01,73.01,72.92,72.98,10256.0,66.904,66.904,66.8215,66.8765,10256.0
2021-08-18 11:20:00,72.98,73.0,72.94,73.0,13134.0,66.8765,66.8948,66.8398,66.8948,13134.0
2021-08-18 11:25:00,73.0,73.04,72.96,72.99,10770.0,66.8948,66.9315,66.8582,66.8856,10770.0
2021-08-18 11:30:00,72.99,73.0,72.93,72.97,12530.0,66.8856,66.8948,66.8307,66.8673,12530.0
2021-08-18 11:35:00,72.96,73.04,72.96,73.03,9338.0,66.8582,66.9315,66.8582,66.9223,9338.0
2021-08-18 11:40:00,73.02,73.05,72.98,72.98,11634.0,66.9131,66.9406,66.8765,66.8765,11634.0
2021-08-18 11:45:00,72.99,73.07,72.89,72.89,9135.0,66.8856,66.959,66.794,66.794,9135.0
2021-08-18 11:50:00,72.9,72.96,72.89,72.94,9164.0,66.8032,66.8582,66.794,66.8398,9164.0
2021-08-18 11:55:00,72.92,72.97,72.89,72.89,9931.0,66.8215,66.8673,66.794,66.794,9931.0
2021-08-18 12:00:00,72.9,72.92,72.87,72.91,10175.0,66.8032,66.8215,66.7757,66.8123,10175.0
2021-08-18 12:05:00,72.91,72.95,72.91,72.94,5602.0,66.8123,66.849,66.8123,66.8398,5602.0
2021-08-18 12:10:00,72.94,72.99,72.94,72.99,10658.0,66.8398,66.8856,66.8398,66.8856,10658.0
2021-08-18 12:15:00,72.99,73.0,72.92,72.94,8652.0,66.8856,66.8948,66.8215,66.8398,8652.0
2021-08-18 12:20:00,72.92,72.93,72.82,72.82,7487.0,66.8215,66.8307,66.7299,66.7299,7487.0
2021-08-18 12:25:00,72.81,72.83,72.74,72.74,8450.0,66.7207,66.739,66.6566,66.6566,8450.0
2021-08-18 12:30:00,72.74,72.75,72.71,72.75,8925.0,66.6566,66.6657,66.6291,66.6657,8925.0
2021-08-18 12:35:00,72.76,72.76,72.7,72.73,6727.0,66.6749,66.6749,66.6199,66.6474,6727.0
2021-08-18 12:40:00,72.73,72.79,72.72,72.79,6219.0,66.6474,66.7024,66.6382,66.7024,6219.0
2021-08-18 12:45:00,72.8,72.82,72.78,72.81,4914.0,66.7115,66.7299,66.6932,66.7207,4914.0
2021-08-18 12:50:00,72.82,72.84,72.78,72.81,4083.0,66.7299,66.7482,66.6932,66.7207,4083.0
2021-08-18 12:55:00,72.8,72.83,72.79,72.82,4909.0,66.7115,66.739,66.7024,66.7299,4909.0
2021-08-18 13:00:00,72.82,72.83,72.75,72.8,6918.0,66.7299,66.739,66.6657,66.7115,6918.0
2021-08-18 13:05:00,72.8,72.89,72.78,72.89,11999.0,66.7115,66.794,66.6932,66.794,11999.0
2021-08-18 13:10:00,72.88,72.92,72.86,72.86,19037.0,66.7848,66.8215,66.7665,66.7665,19037.0
2021-08-18 13:15:00,72.85,72.91,72.8,72.9,81052.0,66.7574,66.8123,66.7115,66.8032,81052.0
2021-08-18 13:20:00,72.91,72.93,72.84,72.84,9921.0,66.8123,66.8307,66.7482,66.7482,9921.0
2021-08-18 13:25:00,72.85,72.89,72.85,72.87,15690.0,66.7574,66.794,66.7574,66.7757,15690.0
2021-08-18 13:30:00,72.88,72.91,72.87,72.9,14150.0,66.7848,66.8123,66.7757,66.8032,14150.0
2021-08-18 13:35:00,72.89,72.92,72.88,72.92,4219.0,66.794,66.8215,66.7848,66.8215,4219.0
2021-08-18 13:40:00,72.92,72.94,72.91,72.94,5026.0,66.8215,66.8398,66.8123,66.8398,5026.0
2021-08-18 13:45:00,72.95,73.03,72.94,73.03,10315.0,66.849,66.9223,66.8398,66.9223,10315.0
2021-08-18 13:50:00,73.02,73.02,72.97,72.99,17279.0,66.9131,66.9131,66.8673,66.8856,17279.0
2021-08-18 13:55:00,72.99,72.99,72.94,72.95,35285.0,66.8856,66.8856,66.8398,66.849,35285.0
2021-08-18 14:00:00,72.95,73.06,72.94,73.06,19898.0,66.849,66.9498,66.8398,66.9498,19898.0
2021-08-18 14:05:00,73.06,73.07,72.97,72.97,22318.0,66.9498,66.959,66.8673,66.8673,22318.0
2021-08-18 14:10:00,72.97,73.0,72.8,72.81,34491.0,66.8673,66.8948,66.7115,66.7207,34491.0
2021-08-18 14:15:00,72.8,72.84,72.63,72.76,23494.0,66.7115,66.7482,66.5558,66.6749,23494.0
2021-08-18 14:20:00,72.78,72.92,72.75,72.92,81613.0,66.6932,66.8215,66.6657,66.8215,81613.0
2021-08-18 14:25:00,72.92,73.0,72.87,73.0,42471.0,66.8215,66.8948,66.7757,66.8948,42471.0
2021-08-18 14:30:00,73.0,73.0,72.95,72.99,22936.0,66.8948,66.8948,66.849,66.8856,22936.0
2021-08-18 14:35:00,72.99,73.0,72.92,72.92,23469.0,66.8856,66.8948,66.8215,66.8215,23469.0
2021-08-18 14:40:00,72.92,72.95,72.88,72.91,42929.0,66.8215,66.849,66.7848,66.8123,42929.0
2021-08-18 14:45:00,72.91,72.91,72.81,72.86,30063.0,66.8123,66.8123,66.7207,66.7665,30063.0
2021-08-18 14:50:00,72.84,72.88,72.81,72.86,22973.0,66.7482,66.7848,66.7207,66.7665,22973.0
2021-08-18 14:55:00,72.86,72.96,72.85,72.96,17962.0,66.7665,66.8582,66.7574,66.8582,17962.0
2021-08-18 15:00:00,72.95,72.95,72.84,72.87,27607.0,66.849,66.849,66.7482,66.7757,27607.0
2021-08-18 15:05:00,72.87,72.94,72.85,72.89,45417.0,66.7757,66.8398,66.7574,66.794,45417.0
2021-08-18 15:10:00,72.88,72.97,72.87,72.94,17647.0,66.7848,66.8673,66.7757,66.8398,17647.0
2021-08-18 15:15:00,72.95,72.95,72.86,72.94,23419.0,66.849,66.849,66.7665,66.8398,23419.0
2021-08-18 15:20:00,72.93,72.93,72.86,72.87,19447.0,66.8307,66.8307,66.7665,66.7757,19447.0
2021-08-18 15:25:00,72.86,72.87,72.73,72.75,29221.0,66.7665,66.7757,66.6474,66.6657,29221.0
2021-08-18 15:30:00,72.74,72.77,72.7,72.74,36416.0,66.6566,66.684,66.6199,66.6566,36416.0
2021-08-18 15:35:00,72.73,72.77,72.67,72.72,37879.0,66.6474,66.684,66.5924,66.6382,37879.0
2021-08-18 15:40:00,72.73,72.82,72.73,72.8,40376.0,66.6474,66.7299,66.6474,66.7115,40376.0
2021-08-18 15:45:00,72.82,72.88,72.65,72.65,55450.0,66.7299,66.7848,66.5741,66.5741,55450.0
2021-08-18 15:50:00,72.65,72.69,72.58,72.68,45368.0,66.5741,66.6107,66.5099,66.6016,45368.0
2021-08-18 15:55:00,72.67,72.67,72.41,72.45,163405.0,66.5924,66.5924,66.3542,66.3908,163405.0
2021-08-19 09:30:00,71.69,72.11,71.63,72.1,58620.0,65.6944,66.0792,65.6394,66.0701,58620.0
2021-08-19 09:35:00,72.09,72.32,72.06,72.21,12754.0,66.0609,66.2717,66.0334,66.1709,12754.0
2021-08-19 09:40:00,72.21,72.35,72.09,72.32,10082.0,66.1709,66.2992,66.0609,66.2717,10082.0
2021-08-19 09:45:00,72.35,72.5,72.29,72.42,15601.0,66.2992,66.4366,66.2442,66.3633,15601.0
2021-08-19 09:50:00,72.42,72.65,72.42,72.65,22449.0,66.3633,66.5741,66.3633,66.5741,22449.0
2021-08-19 09:55:00,72.64,72.69,72.59,72.62,8885.0,66.5649,66.6107,66.5191,66.5466,8885.0
2021-08-19 10:00:00,72.56,72.71,72.49,72.71,30812.0,66.4916,66.6291,66.4275,66.6291,30812.0
2021-08-19 10:05:00,72.72,72.74,72.61,72.63,26307.0,66.6382,66.6566,66.5374,66.5558,26307.0
2021-08-19 10:10:00,72.64,72.73,72.5,72.71,10944.0,66.5649,66.6474,66.4366,66.6291,10944.0
2021-08-19 10:15:00,72.75,72.89,72.67,72.87,19391.0,66.6657,66.794,66.5924,66.7757,19391.0
2021-08-19 10:20:00,72.86,72.89,72.74,72.78,25748.0,66.7665,66.794,66.6566,66.6932,25748.0
2021-08-19 10:25:00,72.79,72.8,72.65,72.71,13991.0,66.7024,66.7115,66.5741,66.6291,13991.0
2021-08-19 10:30:00,72.7,72.71,72.52,72.54,14523.0,66.6199,66.6291,66.455,66.4733,14523.0
2021-08-19 10:35:00,72.55,72.56,72.38,72.4,34471.0,66.4824,66.4916,66.3267,66.345,34471.0
2021-08-19 10:40:00,72.41,72.42,72.33,72.34,13298.0,66.3542,66.3633,66.2808,66.29,13298.0
2021-08-19 10:45:00,72.36,72.4,72.28,72.3,9410.0,66.3083,66.345,66.235,66.2534,9410.0
2021-08-19 10:50:00,72.33,72.5,72.31,72.49,9175.0,66.2808,66.4366,66.2625,66.4275,9175.0
2021-08-19 10:55:00,72.49,72.71,72.49,72.68,10295.0,66.4275,66.6291,66.4275,66.6016,10295.0
2021-08-19 11:00:00,72.68,72.69,72.55,72.65,28970.0,66.6016,66.6107,66.4824,66.5741,28970.0
2021-08-19 11:05:00,72.67,72.69,72.52,72.55,19673.0,66.5924,66.6107,66.455,66.4824,19673.0
2021-08-19 11:10:00,72.55,72.59,72.44,72.54,25773.0,66.4824,66.5191,66.3816,66.4733,25773.0
2021-08-19 11:15:00,72.56,72.58,72.41,72.53,18603.0,66.4916,66.5099,66.3542,66.4641,18603.0
2021-08-19 11:20:00,72.54,72.56,72.48,72.56,32547.0,66.4733,66.4916,66.4183,66.4916,32547.0
2021-08-19 11:25:00,72.56,72.58,72.42,72.42,32147.0,66.4916,66.5099,66.3633,66.3633,32147.0
2021-08-19 11:30:00,72.45,72.6,72.43,72.55,20420.0,66.3908,66.5283,66.3725,66.4824,20420.0
2021-08-19 11:35:00,72.55,72.64,72.44,72.64,25229.0,66.4824,66.5649,66.3816,66.5649,25229.0
2021-08-19 11:40:00,72.65,72.83,72.64,72.83,36313.0,66.5741,66.739,66.5649,66.739,36313.0
2021-08-19 11:45:00,72.84,73.03,72.83,73.03,18895.0,66.7482,66.9223,66.739,66.9223,18895.0
2021-08-19 11:50:00,73.06,73.17,73.04,73.16,19446.0,66.9498,67.0506,66.9315,67.0414,19446.0
2021-08-19 11:55:00,73.16,73.16,73.08,73.08,11693.0,67.0414,67.0414,66.9681,66.9681,11693.0
2021-08-19 12:00:00,73.09,73.2,73.09,73.14,50701.0,66.9773,67.0781,66.9773,67.0231,50701.0
2021-08-19 12:05:00,73.13,73.17,72.89,72.89,52806.0,67.0139,67.0506,66.794,66.794,52806.0
2021-08-19 12:10:00,72.89,73.02,72.87,72.95,12317.0,66.794,66.9131,66.7757,66.849,12317.0
2021-08-19 12:15:00,72.94,73.0,72.85,72.92,35428.0,66.8398,66.8948,66.7574,66.8215,35428.0
2021-08-19 12:20:00,72.93,73.06,72.91,72.96,58844.0,66.8307,66.9498,66.8123,66.8582,58844.0
2021-08-19 12:25:00,72.96,73.09,72.96,73.04,64151.0,66.8582,66.9773,66.8582,66.9315,64151.0
2021-08-19 12:30:00,73.05,73.15,72.97,72.97,87943.0,66.9406,67.0323,66.8673,66.8673,87943.0
2021-08-19 12:35:00,72.95,73.09,72.92,73.08,37726.0,66.849,66.9773,66.8215,66.9681,37726.0
2021-08-19 12:40:00,73.08,73.13,73.02,73.06,31472.0,66.9681,67.0139,66.9131,66.9498,31472.0
2021-08-19 12:45:00,73.06,73.11,73.03,73.07,29012.0,66.9498,66.9956,66.9223,66.959,29012.0
2021-08-19 12:50:00,73.07,73.2,73.07,73.16,21403.0,66.959,67.0781,66.959,67.0414,21403.0
2021-08-19 12:55:00,73.17,73.17,73.12,73.17,12799.0,67.0506,67.0506,67.0048,67.0506,12799.0
2021-08-19 13:00:00,73.15,73.2,73.11,73.11,25123.0,67.0323,67.0781,66.9956,66.9956,25123.0
2021-08-19 13:05:00,73.11,73.11,72.92,72.94,43855.0,66.9956,66.9956,66.8215,66.8398,43855.0
2021-08-19 13:10:00,72.97,73.08,72.97,73.08,6807.0,66.8673,66.9681,66.8673,66.9681,6807.0
2021-08-19 13:15:00,73.07,73.07,73.01,73.04,8111.0,66.959,66.959,66.904,66.9315,8111.0
2021-08-19 13:20:00,73.04,73.04,72.95,72.95,7554.0,66.9315,66.9315,66.849,66.849,7554.0
2021-08-19 13:25:00,72.95,72.95,72.85,72.9,18521.0,66.849,66.849,66.7574,66.8032,18521.0
2021-08-19 13:30:00,72.91,72.91,72.83,72.9,27336.0,66.8123,66.8123,66.739,66.8032,27336.0
2021-08-19 13:35:00,72.89,72.94,72.84,72.94,15920.0,66.794,66.8398,66.7482,66.8398,15920.0
2021-08-19 13:40:00,72.94,73.07,72.93,72.99,28599.0,66.8398,66.959,66.8307,66.8856,28599.0
2021-08-19 13:45:00,72.98,73.0,72.92,72.98,10830.0,66.8765,66.8948,66.8215,66.8765,10830.0
2021-08-19 13:50:00,72.98,73.01,72.88,72.88,12800.0,66.8765,66.904,66.7848,66.7848,12800.0
2021-08-19 13:55:00,72.89,72.89,72.82,72.82,12058.0,66.794,66.794,66.7299,66.7299,12058.0
2021-08-19 14:00:00,72.81,72.87,72.76,72.82,23794.0,66.7207,66.7757,66.6749,66.7299,23794.0
2021-08-19 14:05:00,72.82,72.96,72.82,72.92,74109.0,66.7299,66.8582,66.7299,66.8215,74109.0
2021-08-19 14:10:00,72.92,73.05,72.9,73.03,74293.0,66.8215,66.9406,66.8032,66.9223,74293.0
2021-08-19 14:15:00,73.04,73.13,72.99,73.12,160561.0,66.9315,67.0139,66.8856,67.0048,160561.0
2021-08-19 14:20:00,73.12,73.18,73.0,73.16,138196.0,67.0048,67.0598,66.8948,67.0414,138196.0
2021-08-19 14:25:00,73.16,73.33,73.12,73.12,308784.0,67.0414,67.1972,67.0048,67.0048,308784.0
2021-08-19 14:30:00,73.11,73.11,72.89,73.04,77202.0,66.9956,66.9956,66.794,66.9315,77202.0
2021-08-19 14:35:00,73.03,73.09,72.98,73.04,27319.0,66.9223,66.9773,66.8765,66.9315,27319.0
2021-08-19 14:40:00,73.01,73.07,72.98,73.02,17483.0,66.904,66.959,66.8765,66.9131,17483.0
2021-08-19 14:45:00,73.03,73.03,72.96,73.02,19216.0,66.9223,66.9223,66.8582,66.9131,19216.0
2021-08-19 14:50:00,73.01,73.23,72.94,73.23,31969.0,66.904,67.1056,66.8398,67.1056,31969.0
2021-08-19 14:55:00,73.22,73.23,73.17,73.19,10927.0,67.0964,67.1056,67.0506,67.0689,10927.0
2021-08-19 15:00:00,73.19,73.3,73.19,73.27,17584.0,67.0689,67.1697,67.0689,67.1422,17584.0
2021-08-19 15:05:00,73.28,73.29,73.22,73.22,15381.0,67.1514,67.1606,67.0964,67.0964,15381.0
2021-08-19 15:10:00,73.23,73.25,73.16,73.17,12121.0,67.1056,67.1239,67.0414,67.0506,12121.0
2021-08-19 15:15:00,73.17,73.26,73.17,73.25,12616.0,67.0506,67.1331,67.0506,67.1239,12616.0
2021-08-19 15:20:00,73.25,73.34,73.23,73.34,16702.0,67.1239,67.2064,67.1056,67.2064,16702.0
2021-08-19 15:25:00,73.35,73.45,73.33,73.41,49789.0,67.2155,67.3072,67.1972,67.2705,49789.0
2021-08-19 15:30:00,73.4,73.45,73.29,73.37,109397.0,67.2614,67.3072,67.1606,67.2339,109397.0
2021-08-19 15:35:00,73.37,73.45,73.36,73.37,101830.0,67.2339,67.3072,67.2247,67.2339,101830.0
2021-08-19 15:40:00,73.38,73.4,73.15,73.18,62585.0,67.243,67.2614,67.0323,67.0598,62585.0
2021-08-19 15:45:00,73.17,73.18,73.03,73.08,38464.0,67.0506,67.0598,66.9223,66.9681,38464.0
2021-08-19 15:50:00,73.06,73.18,73.05,73.08,33260.0,66.9498,67.0598,66.9406,66.9681,33260.0
2021-08-19 15:55:00,73.07,73.07,72.95,73.04,135421.0,66.959,66.959,66.849,66.9315,135421.0
2021-08-20 09:30:00,73.15,73.45,73.0,73.06,82174.0,67.0323,67.3072,66.8948,66.9498,82174.0
2021-08-20 09:35:00,73.05,73.33,73.05,73.16,20986.0,66.9406,67.1972,66.9406,67.0414,20986.0
2021-08-20 09:40:00,73.16,73.23,72.99,73.22,45544.0,67.0414,67.1056,66.8856,67.0964,45544.0
2021-08-20 09:45:00,73.3,73.34,73.18,73.2,32949.0,67.1697,67.2064,67.0598,67.0781,32949.0
2021-08-20 09:50:00,73.17,73.2,73.0,73.02,25565.0,67.0506,67.0781,66.8948,66.9131,25565.0
2021-08-20 09:55:00,73.02,73.28,73.01,73.19,19101.0,66.9131,67.1514,66.904,67.0689,19101.0
2021-08-20 10:00:00,73.17,73.29,73.03,73.29,19639.0,67.0506,67.1606,66.9223,67.1606,19639.0
2021-08-20 10:05:00,73.28,73.3,73.17,73.18,15768.0,67.1514,67.1697,67.0506,67.0598,15768.0
2021-08-20 10:10:00,73.18,73.26,72.96,72.98,14728.0,67.0598,67.1331,66.8582,66.8765,14728.0
2021-08-20 10:15:00,72.97,73.0,72.78,73.0,19824.0,66.8673,66.8948,66.6932,66.8948,19824.0
2021-08-20 10:20:00,73.01,73.13,72.98,73.07,23235.0,66.904,67.0139,66.8765,66.959,23235.0
2021-08-20 10:25:00,73.06,73.17,73.02,73.13,28892.0,66.9498,67.0506,66.9131,67.0139,28892.0
2021-08-20 10:30:00,73.13,73.28,73.11,73.21,21304.0,67.0139,67.1514,66.9956,67.0872,21304.0
2021-08-20 10:35:00,73.21,73.33,73.17,73.17,22159.0,67.0872,67.1972,67.0506,67.0506,22159.0
2021-08-20 10:40:00,73.16,73.23,73.14,73.15,10950.0,67.0414,67.1056,67.0231,67.0323,10950.0
2021-08-20 10:45:00,73.17,73.22,73.17,73.2,15892.0,67.0506,67.0964,67.0506,67.0781,15892.0
2021-08-20 10:50:00,73.18,73.2,73.12,73.17,23958.0,67.0598,67.0781,67.0048,67.0506,23958.0
2021-08-20 10:55:00,73.17,73.18,73.01,73.01,39844.0,67.0506,67.0598,66.904,66.904,39844.0
2021-08-20 11:00:00,72.99,73.07,72.97,73.01,12544.0,66.8856,66.959,66.8673,66.904,12544.0
2021-08-20 11:05:00,73.0,73.09,72.97,73.09,9749.0,66.8948,66.9773,66.8673,66.9773,9749.0
2021-08-20 11:10:00,73.09,73.15,73.07,73.08,20072.0,66.9773,67.0323,66.959,66.9681,20072.0
2021-08-20 11:15:00,73.09,73.17,73.08,73.13,22236.0,66.9773,67.0506,66.9681,67.0139,22236.0
2021-08-20 11:20:00,73.12,73.21,73.11,73.19,23273.0,67.0048,67.0872,66.9956,67.0689,23273.0
2021-08-20 11:25:00,73.21,73.21,73.05,73.07,13050.0,67.0872,67.0872,66.9406,66.959,13050.0
2021-08-20 11:30:00,73.07,73.17,73.06,73.16,14415.0,66.959,67.0506,66.9498,67.0414,14415.0
2021-08-20 11:35:00,73.16,73.17,73.11,73.15,16873.0,67.0414,67.0506,66.9956,67.0323,16873.0
2021-08-20 11:40:00,73.16,73.27,73.16,73.27,22720.0,67.0414,67.1422,67.0414,67.1422,22720.0
2021-08-20 11:45:00,73.27,73.27,73.21,73.26,12919.0,67.1422,67.1422,67.0872,67.1331,12919.0
2021-08-20 11:50:00,73.26,73.29,73.22,73.28,13409.0,67.1331,67.1606,67.0964,67.1514,13409.0
2021-08-20 11:55:00,73.28,73.36,73.28,73.33,19253.0,67.1514,67.2247,67.1514,67.1972,19253.0
2021-08-20 12:00:00,73.32,73.39,73.31,73.39,17748.0,67.188,67.2522,67.1789,67.2522,17748.0
2021-08-20 12:05:00,73.39,73.41,73.31,73.31,11606.0,67.2522,67.2705,67.1789,67.1789,11606.0
2021-08-20 12:10:00,73.31,73.34,73.26,73.27,14483.0,67.1789,67.2064,67.1331,67.1422,14483.0
2021-08-20 12:15:00,73.27,73.28,73.23,73.24,10687.0,67.1422,67.1514,67.1056,67.1147,10687.0
2021-08-20 12:20:00,73.24,73.31,73.22,73.31,10482.0,67.1147,67.1789,67.0964,67.1789,10482.0
2021-08-20 12:25:00,73.3,73.44,73.28,73.44,13107.0,67.1697,67.298,67.1514,67.298,13107.0
2021-08-20 12:30:00,73.44,73.45,73.33,73.34,14195.0,67.298,67.3072,67.1972,67.2064,14195.0
2021-08-20 12:35:00,73.35,73.41,73.35,73.39,14659.0,67.2155,67.2705,67.2155,67.2522,14659.0
2021-08-20 12:40:00,73.38,73.44,73.37,73.42,9555.0,67.243,67.298,67.2339,67.2797,9555.0
2021-08-20 12:45:00,73.42,73.43,73.39,73.42,11928.0,67.2797,67.2888,67.2522,67.2797,11928.0
2021-08-20 12:50:00,73.42,73.46,73.41,73.43,15326.0,67.2797,67.3163,67.2705,67.2888,15326.0
2021-08-20 12:55:00,73.43,73.48,73.37,73.38,12204.0,67.2888,67.3347,67.2339,67.243,12204.0
2021-08-20 13:00:00,73.39,73.46,73.39,73.45,11403.0,67.2522,67.3163,67.2522,67.3072,11403.0
2021-08-20 13:05:00,73.45,73.47,73.42,73.47,10675.0,67.3072,67.3255,67.2797,67.3255,10675.0
2021-08-20 13:10:00,73.48,73.48,73.43,73.47,9332.0,67.3347,67.3347,67.2888,67.3255,9332.0
2021-08-20 13:15:00,73.46,73.48,73.44,73.45,10419.0,67.3163,67.3347,67.298,67.3072,10419.0
2021-08-20 13:20:00,73.46,73.46,73.41,73.42,12460.0,67.3163,67.3163,67.2705,67.2797,12460.0
2021-08-20 13:25:00,73.4,73.44,73.35,73.41,9929.0,67.2614,67.298,67.2155,67.2705,9929.0
2021-08-20 13:30:00,73.41,73.42,73.36,73.36,12113.0,67.2705,67.2797,67.2247,67.2247,12113.0
2021-08-20 13:35:00,73.36,73.37,73.31,73.32,9943.0,67.2247,67.2339,67.1789,67.188,9943.0
2021-08-20 13:40:00,73.31,73.4,73.3,73.4,13727.0,67.1789,67.2614,67.1697,67.2614,13727.0
2021-08-20 13:45:00,73.4,73.42,73.36,73.37,7851.0,67.2614,67.2797,67.2247,67.2339,7851.0
2021-08-20 13:50:00,73.36,73.4,73.34,73.39,15484.0,67.2247,67.2614,67.2064,67.2522,15484.0
2021-08-20 13:55:00,73.39,73.4,73.35,73.36,11096.0,67.2522,67.2614,67.2155,67.2247,11096.0
2021-08-20 14:00:00,73.36,73.42,73.35,73.37,20369.0,67.2247,67.2797,67.2155,67.2339,20369.0
2021-08-20 14:05:00,73.37,73.4,73.36,73.38,18896.0,67.2339,67.2614,67.2247,67.243,18896.0
2021-08-20 14:10:00,73.38,73.44,73.38,73.39,15294.0,67.243,67.298,67.243,67.2522,15294.0
2021-08-20 14:15:00,73.38,73.42,73.36,73.37,14014.0,67.243,67.2797,67.2247,67.2339,14014.0
2021-08-20 14:20:00,73.37,73.37,73.22,73.23,8359.0,67.2339,67.2339,67.0964,67.1056,8359.0
2021-08-20 14:25:00,73.24,73.31,73.23,73.28,12253.0,67.1147,67.1789,67.1056,67.1514,12253.0
2021-08-20 14:30:00,73.28,73.3,73.22,73.25,13766.0,67.1514,67.1697,67.0964,67.1239,13766.0
2021-08-20 14:35:00,73.24,73.31,73.23,73.27,10351.0,67.1147,67.1789,67.1056,67.1422,10351.0
2021-08-20 14:40:00,73.27,73.33,73.25,73.26,17459.0,67.1422,67.1972,67.1239,67.1331,17459.0
2021-08-20 14:45:00,73.25,73.25,73.2,73.2,18524.0,67.1239,67.1239,67.0781,67.0781,18524.0
2021-08-20 14:50:00,73.21,73.24,73.19,73.22,14498.0,67.0872,67.1147,67.0689,67.0964,14498.0
2021-08-20 14:55:00,73.23,73.27,73.21,73.27,14126.0,67.1056,67.1422,67.0872,67.1422,14126.0
2021-08-20 15:00:00,73.27,73.32,73.25,73.28,14338.0,67.1422,67.188,67.1239,67.1514,14338.0
2021-08-20 15:05:00,73.28,73.3,73.25,73.28,14702.0,67.1514,67.1697,67.1239,67.1514,14702.0
2021-08-20 15:10:00,73.28,73.36,73.28,73.36,13266.0,67.1514,67.2247,67.1514,67.2247,13266.0
2021-08-20 15:15:00,73.36,73.38,73.32,73.33,18299.0,67.2247,67.243,67.188,67.1972,18299.0
2021-08-20 15:20:00,73.33,73.4,73.32,73.39,12972.0,67.1972,67.2614,67.188,67.2522,12972.0
2021-08-20 15:25:00,73.38,73.45,73.37,73.45,16281.0,67.243,67.3072,67.2339,67.3072,16281.0
2021-08-20 15:30:00,73.45,73.47,73.41,73.47,32557.0,67.3072,67.3255,67.2705,67.3255,32557.0
2021-08-20 15:35:00,73.46,73.46,73.42,73.45,27009.0,67.3163,67.3163,67.2797,67.3072,27009.0
2021-08-20 15:40:00,73.45,73.46,73.39,73.45,42098.0,67.3072,67.3163,67.2522,67.3072,42098.0
2021-08-20 15:45:00,73.45,73.56,73.45,73.52,47547.0,67.3072,67.408,67.3072,67.3713,47547.0
2021-08-20 15:50:00,73.52,73.54,73.41,73.43,84335.0,67.3713,67.3896,67.2705,67.2888,84335.0
2021-08-20 15:55:00,73.43,73.47,73.4,73.41,113990.0,67.2888,67.3255,67.2614,67.2705,113990.0
2021-08-23 09:30:00,73.75,73.92,73.66,73.83,34951.0,67.5821,67.7379,67.4996,67.6554,34951.0
2021-08-23 09:35:00,73.85,73.85,73.61,73.67,12138.0,67.6737,67.6737,67.4538,67.5088,12138.0
2021-08-23 09:40:00,73.66,73.72,73.55,73.57,18934.0,67.4996,67.5546,67.3988,67.4171,18934.0
2021-08-23 09:45:00,73.56,73.58,73.38,73.54,20682.0,67.408,67.4263,67.243,67.3896,20682.0
2021-08-23 09:50:00,73.54,73.6,73.44,73.57,24311.0,67.3896,67.4446,67.298,67.4171,24311.0
2021-08-23 09:55:00,73.62,73.64,73.4,73.43,25408.0,67.463,67.4813,67.2614,67.2888,25408.0
2021-08-23 10:00:00,73.44,73.48,73.36,73.36,46636.0,67.298,67.3347,67.2247,67.2247,46636.0
2021-08-23 10:05:00,73.36,73.47,73.34,73.45,20527.0,67.2247,67.3255,67.2064,67.3072,20527.0
2021-08-23 10:10:00,73.46,73.57,73.46,73.5,32715.0,67.3163,67.4171,67.3163,67.353,32715.0
2021-08-23 10:15:00,73.51,73.73,73.5,73.7,89821.0,67.3622,67.5638,67.353,67.5363,89821.0
2021-08-23 10:20:00,73.71,73.73,73.56,73.59,25868.0,67.5454,67.5638,67.408,67.4355,25868.0
2021-08-23 10:25:00,73.59,73.68,73.59,73.65,19715.0,67.4355,67.5179,67.4355,67.4904,19715.0
2021-08-23 10:30:00,73.65,73.69,73.57,73.65,18913.0,67.4904,67.5271,67.4171,67.4904,18913.0
2021-08-23 10:35:00,73.64,73.8,73.6,73.8,16993.0,67.4813,67.6279,67.4446,67.6279,16993.0
2021-08-23 10:40:00,73.79,73.84,73.74,73.79,20025.0,67.6187,67.6646,67.5729,67.6187,20025.0
2021-08-23 10:45:00,73.78,73.8,73.71,73.71,16690.0,67.6096,67.6279,67.5454,67.5454,16690.0
2021-08-23 10:50:00,73.71,73.73,73.65,73.65,18245.0,67.5454,67.5638,67.4904,67.4904,18245.0
2021-08-23 10:55:00,73.65,73.72,73.6,73.69,45785.0,67.4904,67.5546,67.4446,67.5271,45785.0
2021-08-23 11:00:00,73.65,73.85,73.65,73.8,14734.0,67.4904,67.6737,67.4904,67.6279,14734.0
2021-08-23 11:05:00,73.8,73.88,73.8,73.84,27879.0,67.6279,67.7012,67.6279,67.6646,27879.0
2021-08-23 11:10:00,73.84,73.9,73.82,73.85,26182.0,67.6646,67.7195,67.6462,67.6737,26182.0
2021-08-23 11:15:00,73.84,73.9,73.78,73.83,36582.0,67.6646,67.7195,67.6096,67.6554,36582.0
2021-08-23 11:20:00,73.83,73.83,73.75,73.8,22399.0,67.6554,67.6554,67.5821,67.6279,22399.0
2021-08-23 11:25:00,73.8,73.81,73.73,73.78,24816.0,67.6279,67.6371,67.5638,67.6096,24816.0
2021-08-23 11:30:00,73.77,73.82,73.76,73.82,16738.0,67.6004,67.6462,67.5912,67.6462,16738.0
2021-08-23 11:35:00,73.82,73.86,73.75,73.77,18481.0,67.6462,67.6829,67.5821,67.6004,18481.0
2021-08-23 11:40:00,73.78,73.82,73.77,73.82,11648.0,67.6096,67.6462,67.6004,67.6462,11648.0
2021-08-23 11:45:00,73.83,73.83,73.77,73.78,30882.0,67.6554,67.6554,67.6004,67.6096,30882.0
2021-08-23 11:50:00,73.78,73.84,73.76,73.83,12453.0,67.6096,67.6646,67.5912,67.6554,12453.0
2021-08-23 11:55:00,73.84,73.87,73.82,73.86,16163.0,67.6646,67.692,67.6462,67.6829,16163.0
2021-08-23 12:00:00,73.88,73.93,73.87,73.92,10519.0,67.7012,67.747,67.692,67.7379,10519.0
2021-08-23 12:05:00,73.92,74.0,73.92,73.98,31821.0,67.7379,67.8112,67.7379,67.7928,31821.0
2021-08-23 12:10:00,73.98,74.07,73.98,74.07,23767.0,67.7928,67.8753,67.7928,67.8753,23767.0
2021-08-23 12:15:00,74.06,74.16,74.06,74.16,14474.0,67.8662,67.9578,67.8662,67.9578,14474.0
2021-08-23 12:20:00,74.15,74.18,74.13,74.18,12169.0,67.9486,67.9761,67.9303,67.9761,12169.0
2021-08-23 12:25:00,74.18,74.19,74.13,74.18,47490.0,67.9761,67.9853,67.9303,67.9761,47490.0
2021-08-23 12:30:00,74.18,74.24,74.18,74.21,13674.0,67.9761,68.0311,67.9761,68.0036,13674.0
2021-08-23 12:35:00,74.22,74.22,74.14,74.15,11452.0,68.0128,68.0128,67.9395,67.9486,11452.0
2021-08-23 12:40:00,74.16,74.16,74.1,74.11,9828.0,67.9578,67.9578,67.9028,67.912,9828.0
2021-08-23 12:45:00,74.13,74.15,74.02,74.03,8965.0,67.9303,67.9486,67.8295,67.8387,8965.0
2021-08-23 12:50:00,74.03,74.11,74.01,74.11,11601.0,67.8387,67.912,67.8203,67.912,11601.0
2021-08-23 12:55:00,74.11,74.18,74.09,74.15,12869.0,67.912,67.9761,67.8936,67.9486,12869.0
2021-08-23 13:00:00,74.15,74.15,74.11,74.12,12082.0,67.9486,67.9486,67.912,67.9211,12082.0
2021-08-23 13:05:00,74.12,74.21,74.11,74.2,17896.0,67.9211,68.0036,67.912,67.9944,17896.0
2021-08-23 13:10:00,74.21,74.21,74.14,74.16,11792.0,68.0036,68.0036,67.9395,67.9578,11792.0
2021-08-23 13:15:00,74.15,74.17,74.13,74.13,19190.0,67.9486,67.967,67.9303,67.9303,19190.0
2021-08-23 13:20:00,74.13,74.17,74.1,74.15,11859.0,67.9303,67.967,67.9028,67.9486,11859.0
2021-08-23 13:25:00,74.15,74.16,74.07,74.16,14961.0,67.9486,67.9578,67.8753,67.9578,14961.0
2021-08-23 13:30:00,74.16,74.17,74.1,74.17,14659.0,67.9578,67.967,67.9028,67.967,14659.0
2021-08-23 13:35:00,74.17,74.17,74.09,74.11,22071.0,67.967,67.967,67.8936,67.912,22071.0
2021-08-23 13:40:00,74.11,74.16,74.08,74.15,31151.0,67.912,67.9578,67.8845,67.9486,31151.0
2021-08-23 13:45:00,74.14,74.14,74.11,74.13,7458.0,67.9395,67.9395,67.912,67.9303,7458.0
2021-08-23 13:50:00,74.13,74.14,74.1,74.14,15279.0,67.9303,67.9395,67.9028,67.9395,15279.0
2021-08-23 13:55:00,74.14,74.19,74.14,74.17,16728.0,67.9395,67.9853,67.9395,67.967,16728.0
2021-08-23 14:00:00,74.16,74.19,74.14,74.19,17111.0,67.9578,67.9853,67.9395,67.9853,17111.0
2021-08-23 14:05:00,74.19,74.27,74.19,74.22,17820.0,67.9853,68.0586,67.9853,68.0128,17820.0
2021-08-23 14:10:00,74.22,74.28,74.2,74.2,19949.0,68.0128,68.0678,67.9944,67.9944,19949.0
2021-08-23 14:15:00,74.2,74.25,74.16,74.25,18927.0,67.9944,68.0403,67.9578,68.0403,18927.0
2021-08-23 14:20:00,74.25,74.3,74.22,74.29,20791.0,68.0403,68.0861,68.0128,68.0769,20791.0
2021-08-23 14:25:00,74.3,74.33,74.25,74.3,23108.0,68.0861,68.1136,68.0403,68.0861,23108.0
2021-08-23 14:30:00,74.3,74.31,74.26,74.26,10471.0,68.0861,68.0952,68.0494,68.0494,10471.0
2021-08-23 14:35:00,74.26,74.28,74.23,74.25,12287.0,68.0494,68.0678,68.0219,68.0403,12287.0
2021-08-23 14:40:00,74.25,74.26,74.2,74.23,8662.0,68.0403,68.0494,67.9944,68.0219,8662.0
2021-08-23 14:45:00,74.23,74.23,74.17,74.2,11015.0,68.0219,68.0219,67.967,67.9944,11015.0
2021-08-23 14:50:00,74.2,74.24,74.18,74.23,11389.0,67.9944,68.0311,67.9761,68.0219,11389.0
2021-08-23 14:55:00,74.23,74.24,74.21,74.21,12406.0,68.0219,68.0311,68.0036,68.0036,12406.0
2021-08-23 15:00:00,74.2,74.26,74.18,74.25,10188.0,67.9944,68.0494,67.9761,68.0403,10188.0
2021-08-23 15:05:00,74.25,74.32,74.25,74.26,18563.0,68.0403,68.1044,68.0403,68.0494,18563.0
2021-08-23 15:10:00,74.26,74.26,74.21,74.21,18903.0,68.0494,68.0494,68.0036,68.0036,18903.0
2021-08-23 15:15:00,74.22,74.25,74.18,74.2,19420.0,68.0128,68.0403,67.9761,67.9944,19420.0
2021-08-23 15:20:00,74.2,74.22,74.18,74.2,23469.0,67.9944,68.0128,67.9761,67.9944,23469.0
2021-08-23 15:25:00,74.2,74.24,74.19,74.23,19083.0,67.9944,68.0311,67.9853,68.0219,19083.0
2021-08-23 15:30:00,74.23,74.24,74.18,74.19,53666.0,68.0219,68.0311,67.9761,67.9853,53666.0
2021-08-23 15:35:00,74.19,74.25,74.18,74.19,71636.0,67.9853,68.0403,67.9761,67.9853,71636.0
2021-08-23 15:40:00,74.2,74.2,74.14,74.19,25817.0,67.9944,67.9944,67.9395,67.9853,25817.0
2021-08-23 15:45:00,74.19,74.24,74.17,74.23,47603.0,67.9853,68.0311,67.967,68.0219,47603.0
2021-08-23 15:50:00,74.22,74.23,74.17,74.19,63747.0,68.0128,68.0219,67.967,67.9853,63747.0
2021-08-23 15:55:00,74.2,74.22,74.14,74.16,182338.0,67.9944,68.0128,67.9395,67.9578,182338.0
2021-08-24 09:30:00,74.04,74.4,74.04,74.31,52298.0,67.8478,68.1777,67.8478,68.0952,52298.0
2021-08-24 09:35:00,74.29,74.33,74.23,74.29,9850.0,68.0769,68.1136,68.0219,68.0769,9850.0
2021-08-24 09:40:00,74.28,74.4,74.25,74.37,14421.0,68.0678,68.1777,68.0403,68.1502,14421.0
2021-08-24 09:45:00,74.38,74.41,74.25,74.33,11979.0,68.1594,68.1869,68.0403,68.1136,11979.0
2021-08-24 09:50:00,74.34,74.42,74.3,74.38,7912.0,68.1227,68.196,68.0861,68.1594,7912.0
2021-08-24 09:55:00,74.4,74.6,74.35,74.6,7915.0,68.1777,68.361,68.1319,68.361,7915.0
2021-08-24 10:00:00,74.61,74.66,74.53,74.53,10574.0,68.3702,68.416,68.2968,68.2968,10574.0
2021-08-24 10:05:00,74.52,74.52,74.24,74.25,28049.0,68.2877,68.2877,68.0311,68.0403,28049.0
2021-08-24 10:10:00,74.25,74.31,74.23,74.29,19316.0,68.0403,68.0952,68.0219,68.0769,19316.0
2021-08-24 10:15:00,74.3,74.57,74.3,74.57,12099.0,68.0861,68.3335,68.0861,68.3335,12099.0
2021-08-24 10:20:00,74.55,74.55,74.44,74.44,5526.0,68.3152,68.3152,68.2144,68.2144,5526.0
2021-08-24 10:25:00,74.44,74.5,74.41,74.47,8283.0,68.2144,68.2694,68.1869,68.2419,8283.0
2021-08-24 10:30:00,74.46,74.46,74.33,74.33,9583.0,68.2327,68.2327,68.1136,68.1136,9583.0
2021-08-24 10:35:00,74.32,74.41,74.31,74.38,9793.0,68.1044,68.1869,68.0952,68.1594,9793.0
2021-08-24 10:40:00,74.4,74.47,74.39,74.41,7340.0,68.1777,68.2419,68.1686,68.1869,7340.0
2021-08-24 10:45:00,74.42,74.52,74.42,74.48,11850.0,68.196,68.2877,68.196,68.251,11850.0
2021-08-24 10:50:00,74.47,74.51,74.43,74.46,12213.0,68.2419,68.2785,68.2052,68.2327,12213.0
2021-08-24 10:55:00,74.46,74.55,74.45,74.54,9304.0,68.2327,68.3152,68.2235,68.306,9304.0
2021-08-24 11:00:00,74.55,74.55,74.48,74.49,7528.0,68.3152,68.3152,68.251,68.2602,7528.0
2021-08-24 11:05:00,74.49,74.54,74.45,74.53,10664.0,68.2602,68.306,68.2235,68.2968,10664.0
2021-08-24 11:10:00,74.53,74.59,74.51,74.59,7694.0,68.2968,68.3518,68.2785,68.3518,7694.0
2021-08-24 11:15:00,74.6,74.62,74.52,74.53,13487.0,68.361,68.3793,68.2877,68.2968,13487.0
2021-08-24 11:20:00,74.53,74.58,74.53,74.58,9640.0,68.2968,68.3427,68.2968,68.3427,9640.0
2021-08-24 11:25:00,74.58,74.66,74.57,74.65,10285.0,68.3427,68.416,68.3335,68.4068,10285.0
2021-08-24 11:30:00,74.64,74.66,74.59,74.63,12571.0,68.3977,68.416,68.3518,68.3885,12571.0
2021-08-24 11:35:00,74.66,74.72,74.64,74.65,10256.0,68.416,68.471,68.3977,68.4068,10256.0
2021-08-24 11:40:00,74.65,74.65,74.57,74.62,12800.0,68.4068,68.4068,68.3335,68.3793,12800.0
2021-08-24 11:45:00,74.62,74.65,74.61,74.64,7457.0,68.3793,68.4068,68.3702,68.3977,7457.0
2021-08-24 11:50:00,74.63,74.67,74.63,74.67,8999.0,68.3885,68.4251,68.3885,68.4251,8999.0
2021-08-24 11:55:00,74.67,74.68,74.59,74.64,8373.0,68.4251,68.4343,68.3518,68.3977,8373.0
2021-08-24 12:00:00,74.62,74.62,74.56,74.58,6015.0,68.3793,68.3793,68.3243,68.3427,6015.0
2021-08-24 12:05:00,74.59,74.59,74.56,74.58,8451.0,68.3518,68.3518,68.3243,68.3427,8451.0
2021-08-24 12:10:00,74.58,74.59,74.55,74.55,8091.0,68.3427,68.3518,68.3152,68.3152,8091.0
2021-08-24 12:15:00,74.55,74.57,74.5,74.57,12122.0,68.3152,68.3335,68.2694,68.3335,12122.0
2021-08-24 12:20:00,74.57,74.58,74.54,74.55,6407.0,68.3335,68.3427,68.306,68.3152,6407.0
2021-08-24 12:25:00,74.56,74.61,74.55,74.56,11435.0,68.3243,68.3702,68.3152,68.3243,11435.0
2021-08-24 12:30:00,74.55,74.66,74.54,74.66,22922.0,68.3152,68.416,68.306,68.416,22922.0
2021-08-24 12:35:00,74.67,74.72,74.67,74.7,13515.0,68.4251,68.471,68.4251,68.4526,13515.0
2021-08-24 12:40:00,74.7,74.75,74.67,74.74,10517.0,68.4526,68.4985,68.4251,68.4893,10517.0
2021-08-24 12:45:00,74.73,74.77,74.71,74.77,12892.0,68.4801,68.5168,68.4618,68.5168,12892.0
2021-08-24 12:50:00,74.78,74.78,74.71,74.73,12004.0,68.5259,68.5259,68.4618,68.4801,12004.0
2021-08-24 12:55:00,74.73,74.76,74.71,74.73,7961.0,68.4801,68.5076,68.4618,68.4801,7961.0
2021-08-24 13:00:00,74.73,74.79,74.72,74.78,11502.0,68.4801,68.5351,68.471,68.5259,11502.0
2021-08-24 13:05:00,74.78,74.82,74.73,74.82,15796.0,68.5259,68.5626,68.4801,68.5626,15796.0
2021-08-24 13:10:00,74.83,74.89,74.82,74.88,19953.0,68.5718,68.6267,68.5626,68.6176,19953.0
2021-08-24 13:15:00,74.87,74.9,74.84,74.88,11669.0,68.6084,68.6359,68.5809,68.6176,11669.0
2021-08-24 13:20:00,74.87,74.93,74.83,74.93,16177.0,68.6084,68.6634,68.5718,68.6634,16177.0
2021-08-24 13:25:00,74.93,74.93,74.74,74.75,22721.0,68.6634,68.6634,68.4893,68.4985,22721.0
2021-08-24 13:30:00,74.75,74.84,74.75,74.82,9864.0,68.4985,68.5809,68.4985,68.5626,9864.0
2021-08-24 13:35:00,74.83,74.84,74.81,74.81,6244.0,68.5718,68.5809,68.5534,68.5534,6244.0
2021-08-24 13:40:00,74.8,74.84,74.8,74.81,7751.0,68.5443,68.5809,68.5443,68.5534,7751.0
2021-08-24 13:45:00,74.8,74.85,74.76,74.84,13753.0,68.5443,68.5901,68.5076,68.5809,13753.0
2021-08-24 13:50:00,74.85,74.89,74.84,74.86,9913.0,68.5901,68.6267,68.5809,68.5993,9913.0
2021-08-24 13:55:00,74.85,74.86,74.82,74.84,9222.0,68.5901,68.5993,68.5626,68.5809,9222.0
2021-08-24 14:00:00,74.84,74.88,74.83,74.85,15015.0,68.5809,68.6176,68.5718,68.5901,15015.0
2021-08-24 14:05:00,74.85,74.86,74.81,74.86,8909.0,68.5901,68.5993,68.5534,68.5993,8909.0
2021-08-24 14:10:00,74.86,74.87,74.84,74.85,8297.0,68.5993,68.6084,68.5809,68.5901,8297.0
2021-08-24 14:15:00,74.85,74.88,74.84,74.84,5397.0,68.5901,68.6176,68.5809,68.5809,5397.0
2021-08-24 14:20:00,74.84,74.85,74.78,74.78,20916.0,68.5809,68.5901,68.5259,68.5259,20916.0
2021-08-24 14:25:00,74.78,74.79,74.74,74.76,24524.0,68.5259,68.5351,68.4893,68.5076,24524.0
2021-08-24 14:30:00,74.76,74.78,74.75,74.76,6688.0,68.5076,68.5259,68.4985,68.5076,6688.0
2021-08-24 14:35:00,74.76,74.76,74.73,74.73,8284.0,68.5076,68.5076,68.4801,68.4801,8284.0
2021-08-24 14:40:00,74.74,74.77,74.73,74.77,4766.0,68.4893,68.5168,68.4801,68.5168,4766.0
2021-08-24 14:45:00,74.77,74.82,74.76,74.81,6993.0,68.5168,68.5626,68.5076,68.5534,6993.0
2021-08-24 14:50:00,74.81,74.83,74.78,74.79,6387.0,68.5534,68.5718,68.5259,68.5351,6387.0
2021-08-24 14:55:00,74.79,74.81,74.74,74.77,9984.0,68.5351,68.5534,68.4893,68.5168,9984.0
2021-08-24 15:00:00,74.77,74.77,74.71,74.72,13006.0,68.5168,68.5168,68.4618,68.471,13006.0
2021-08-24 15:05:00,74.71,74.74,74.69,74.69,9087.0,68.4618,68.4893,68.4435,68.4435,9087.0
2021-08-24 15:10:00,74.69,74.76,74.69,74.76,9357.0,68.4435,68.5076,68.4435,68.5076,9357.0
2021-08-24 15:15:00,74.76,74.79,74.75,74.79,8410.0,68.5076,68.5351,68.4985,68.5351,8410.0
2021-08-24 15:20:00,74.79,74.79,74.68,74.68,12429.0,68.5351,68.5351,68.4343,68.4343,12429.0
2021-08-24 15:25:00,74.68,74.77,74.67,74.73,13700.0,68.4343,68.5168,68.4251,68.4801,13700.0
2021-08-24 15:30:00,74.73,74.76,74.68,74.75,19287.0,68.4801,68.5076,68.4343,68.4985,19287.0
2021-08-24 15:35:00,74.76,74.76,74.67,74.69,17400.0,68.5076,68.5076,68.4251,68.4435,17400.0
2021-08-24 15:40:00,74.69,74.71,74.65,74.7,18110.0,68.4435,68.4618,68.4068,68.4526,18110.0
2021-08-24 15:45:00,74.7,74.72,74.65,74.67,20885.0,68.4526,68.471,68.4068,68.4251,20885.0
2021-08-24 15:50:00,74.66,74.66,74.6,74.64,41947.0,68.416,68.416,68.361,68.3977,41947.0
2021-08-24 15:55:00,74.65,74.67,74.6,74.62,117924.0,68.4068,68.4251,68.361,68.3793,117924.0
2021-08-25 09:30:00,74.82,74.84,74.68,74.81,29224.0,68.5626,68.5809,68.4343,68.5534,29224.0
2021-08-25 09:35:00,74.8,74.97,74.8,74.95,19510.0,68.5443,68.7001,68.5443,68.6817,19510.0
2021-08-25 09:40:00,74.93,74.93,74.77,74.83,44727.0,68.6634,68.6634,68.5168,68.5718,44727.0
2021-08-25 09:45:00,74.85,75.0,74.85,74.99,15804.0,68.5901,68.7275,68.5901,68.7184,15804.0
2021-08-25 09:50:00,75.01,75.05,74.98,75.05,8017.0,68.7367,68.7734,68.7092,68.7734,8017.0
2021-08-25 09:55:00,75.03,75.09,74.96,75.09,5902.0,68.755,68.81,68.6909,68.81,5902.0
2021-08-25 10:00:00,75.11,75.18,75.1,75.12,9546.0,68.8283,68.8925,68.8192,68.8375,9546.0
2021-08-25 10:05:00,75.12,75.24,75.12,75.22,14950.0,68.8375,68.9475,68.8375,68.9291,14950.0
2021-08-25 10:10:00,75.25,75.37,75.24,75.37,6428.0,68.9566,69.0666,68.9475,69.0666,6428.0
2021-08-25 10:15:00,75.37,75.39,75.24,75.26,14947.0,69.0666,69.0849,68.9475,68.9658,14947.0
2021-08-25 10:20:00,75.29,75.36,75.27,75.35,10919.0,68.9933,69.0574,68.975,69.0483,10919.0
2021-08-25 10:25:00,75.36,75.44,75.36,75.42,11054.0,69.0574,69.1307,69.0574,69.1124,11054.0
2021-08-25 10:30:00,75.4,75.4,75.31,75.34,11508.0,69.0941,69.0941,69.0116,69.0391,11508.0
2021-08-25 10:35:00,75.34,75.52,75.34,75.5,12334.0,69.0391,69.2041,69.0391,69.1857,12334.0
2021-08-25 10:40:00,75.51,75.63,75.51,75.61,11548.0,69.1949,69.3049,69.1949,69.2865,11548.0
2021-08-25 10:45:00,75.64,75.66,75.57,75.65,8331.0,69.314,69.3323,69.2499,69.3232,8331.0
2021-08-25 10:50:00,75.64,75.67,75.55,75.56,14123.0,69.314,69.3415,69.2315,69.2407,14123.0
2021-08-25 10:55:00,75.55,75.57,75.5,75.52,11626.0,69.2315,69.2499,69.1857,69.2041,11626.0
2021-08-25 11:00:00,75.51,75.52,75.39,75.39,5706.0,69.1949,69.2041,69.0849,69.0849,5706.0
2021-08-25 11:05:00,75.39,75.4,75.36,75.39,7631.0,69.0849,69.0941,69.0574,69.0849,7631.0
2021-08-25 11:10:00,75.39,75.45,75.39,75.43,10365.0,69.0849,69.1399,69.0849,69.1216,10365.0
2021-08-25 11:15:00,75.42,75.42,75.33,75.38,7025.0,69.1124,69.1124,69.0299,69.0758,7025.0
2021-08-25 11:20:00,75.39,75.49,75.39,75.45,5222.0,69.0849,69.1766,69.0849,69.1399,5222.0
2021-08-25 11:25:00,75.45,75.5,75.43,75.47,6057.0,69.1399,69.1857,69.1216,69.1582,6057.0
2021-08-25 11:30:00,75.47,75.48,75.41,75.41,5528.0,69.1582,69.1674,69.1033,69.1033,5528.0
2021-08-25 11:35:00,75.41,75.42,75.35,75.37,7852.0,69.1033,69.1124,69.0483,69.0666,7852.0
2021-08-25 11:40:00,75.37,75.42,75.36,75.42,5100.0,69.0666,69.1124,69.0574,69.1124,5100.0
2021-08-25 11:45:00,75.42,75.47,75.41,75.45,5514.0,69.1124,69.1582,69.1033,69.1399,5514.0
2021-08-25 11:50:00,75.46,75.56,75.45,75.56,18260.0,69.1491,69.2407,69.1399,69.2407,18260.0
2021-08-25 11:55:00,75.56,75.62,75.56,75.6,9034.0,69.2407,69.2957,69.2407,69.2774,9034.0
2021-08-25 12:00:00,75.59,75.64,75.59,75.63,10793.0,69.2682,69.314,69.2682,69.3049,10793.0
2021-08-25 12:05:00,75.63,75.65,75.58,75.64,8318.0,69.3049,69.3232,69.259,69.314,8318.0
2021-08-25 12:10:00,75.63,75.65,75.63,75.64,3778.0,69.3049,69.3232,69.3049,69.314,3778.0
2021-08-25 12:15:00,75.64,75.67,75.63,75.64,9178.0,69.314,69.3415,69.3049,69.314,9178.0
2021-08-25 12:20:00,75.64,75.68,75.63,75.65,6648.0,69.314,69.3507,69.3049,69.3232,6648.0
2021-08-25 12:25:00,75.66,75.66,75.58,75.58,9262.0,69.3323,69.3323,69.259,69.259,9262.0
2021-08-25 12:30:00,75.58,75.59,75.46,75.47,17006.0,69.259,69.2682,69.1491,69.1582,17006.0
2021-08-25 12:35:00,75.48,75.53,75.46,75.5,4442.0,69.1674,69.2132,69.1491,69.1857,4442.0
2021-08-25 12:40:00,75.5,75.53,75.49,75.5,7312.0,69.1857,69.2132,69.1766,69.1857,7312.0
2021-08-25 12:45:00,75.5,75.54,75.5,75.54,9148.0,69.1857,69.2224,69.1857,69.2224,9148.0
2021-08-25 12:50:00,75.54,75.55,75.52,75.54,6612.0,69.2224,69.2315,69.2041,69.2224,6612.0
2021-08-25 12:55:00,75.54,75.54,75.47,75.47,12478.0,69.2224,69.2224,69.1582,69.1582,12478.0
2021-08-25 13:00:00,75.48,75.51,75.46,75.47,10731.0,69.1674,69.1949,69.1491,69.1582,10731.0
2021-08-25 13:05:00,75.47,75.56,75.47,75.56,8850.0,69.1582,69.2407,69.1582,69.2407,8850.0
2021-08-25 13:10:00,75.56,75.6,75.55,75.56,11350.0,69.2407,69.2774,69.2315,69.2407,11350.0
2021-08-25 13:15:00,75.56,75.59,75.56,75.58,9828.0,69.2407,69.2682,69.2407,69.259,9828.0
2021-08-25 13:20:00,75.57,75.59,75.56,75.58,6394.0,69.2499,69.2682,69.2407,69.259,6394.0
2021-08-25 13:25:00,75.57,75.57,75.49,75.5,4280.0,69.2499,69.2499,69.1766,69.1857,4280.0
2021-08-25 13:30:00,75.5,75.51,75.44,75.44,13587.0,69.1857,69.1949,69.1307,69.1307,13587.0
2021-08-25 13:35:00,75.44,75.46,75.41,75.44,4170.0,69.1307,69.1491,69.1033,69.1307,4170.0
2021-08-25 13:40:00,75.44,75.48,75.42,75.47,5780.0,69.1307,69.1674,69.1124,69.1582,5780.0
2021-08-25 13:45:00,75.47,75.47,75.38,75.38,10612.0,69.1582,69.1582,69.0758,69.0758,10612.0
2021-08-25 13:50:00,75.37,75.38,75.35,75.37,5339.0,69.0666,69.0758,69.0483,69.0666,5339.0
2021-08-25 13:55:00,75.37,75.45,75.36,75.38,19505.0,69.0666,69.1399,69.0574,69.0758,19505.0
2021-08-25 14:00:00,75.38,75.42,75.33,75.34,46615.0,69.0758,69.1124,69.0299,69.0391,46615.0
2021-08-25 14:05:00,75.34,75.38,75.26,75.28,32437.0,69.0391,69.0758,68.9658,68.9841,32437.0
2021-08-25 14:10:00,75.28,75.31,75.28,75.31,17582.0,68.9841,69.0116,68.9841,69.0116,17582.0
2021-08-25 14:15:00,75.31,75.38,75.31,75.37,11888.0,69.0116,69.0758,69.0116,69.0666,11888.0
2021-08-25 14:20:00,75.36,75.38,75.35,75.38,7540.0,69.0574,69.0758,69.0483,69.0758,7540.0
2021-08-25 14:25:00,75.39,75.39,75.36,75.37,9430.0,69.0849,69.0849,69.0574,69.0666,9430.0
2021-08-25 14:30:00,75.36,75.38,75.34,75.34,8588.0,69.0574,69.0758,69.0391,69.0391,8588.0
2021-08-25 14:35:00,75.34,75.35,75.26,75.27,8880.0,69.0391,69.0483,68.9658,68.975,8880.0
2021-08-25 14:40:00,75.27,75.28,75.24,75.26,21310.0,68.975,68.9841,68.9475,68.9658,21310.0
2021-08-25 14:45:00,75.25,75.26,75.22,75.25,6962.0,68.9566,68.9658,68.9291,68.9566,6962.0
2021-08-25 14:50:00,75.25,75.25,75.2,75.21,19226.0,68.9566,68.9566,68.9108,68.92,19226.0
2021-08-25 14:55:00,75.21,75.28,75.2,75.24,68342.0,68.92,68.9841,68.9108,68.9475,68342.0
2021-08-25 15:00:00,75.23,75.24,75.11,75.11,18797.0,68.9383,68.9475,68.8283,68.8283,18797.0
2021-08-25 15:05:00,75.12,75.19,75.11,75.17,10571.0,68.8375,68.9017,68.8283,68.8833,10571.0
2021-08-25 15:10:00,75.16,75.18,75.13,75.17,9006.0,68.8742,68.8925,68.8467,68.8833,9006.0
2021-08-25 15:15:00,75.17,75.18,75.14,75.14,14387.0,68.8833,68.8925,68.8558,68.8558,14387.0
2021-08-25 15:20:00,75.15,75.16,75.08,75.09,15838.0,68.865,68.8742,68.8009,68.81,15838.0
2021-08-25 15:25:00,75.09,75.13,75.07,75.09,16075.0,68.81,68.8467,68.7917,68.81,16075.0
2021-08-25 15:30:00,75.09,75.14,75.09,75.12,17308.0,68.81,68.8558,68.81,68.8375,17308.0
2021-08-25 15:35:00,75.12,75.25,75.12,75.2,46220.0,68.8375,68.9566,68.8375,68.9108,46220.0
2021-08-25 15:40:00,75.2,75.21,75.12,75.2,34879.0,68.9108,68.92,68.8375,68.9108,34879.0
2021-08-25 15:45:00,75.2,75.21,75.13,75.14,39704.0,68.9108,68.92,68.8467,68.8558,39704.0
2021-08-25 15:50:00,75.14,75.17,75.09,75.17,64115.0,68.8558,68.8833,68.81,68.8833,64115.0
2021-08-25 15:55:00,75.16,75.19,75.11,75.12,143507.0,68.8742,68.9017,68.8283,68.8375,143507.0
2021-08-26 09:30:00,75.02,75.14,74.95,75.14,47180.0,68.7459,68.8558,68.6817,68.8558,47180.0
2021-08-26 09:35:00,75.12,75.15,74.94,74.94,14873.0,68.8375,68.865,68.6726,68.6726,14873.0
2021-08-26 09:40:00,74.95,75.12,74.93,75.04,15434.0,68.6817,68.8375,68.6634,68.7642,15434.0
2021-08-26 09:45:00,74.99,75.22,74.93,75.06,14560.0,68.7184,68.9291,68.6634,68.7825,14560.0
2021-08-26 09:50:00,75.16,75.2,75.07,75.19,13701.0,68.8742,68.9108,68.7917,68.9017,13701.0
2021-08-26 09:55:00,75.2,75.28,75.17,75.23,11278.0,68.9108,68.9841,68.8833,68.9383,11278.0
2021-08-26 10:00:00,75.24,75.27,75.08,75.09,9284.0,68.9475,68.975,68.8009,68.81,9284.0
2021-08-26 10:05:00,75.1,75.11,75.0,75.0,10041.0,68.8192,68.8283,68.7275,68.7275,10041.0
2021-08-26 10:10:00,75.0,75.07,74.99,75.05,24654.0,68.7275,68.7917,68.7184,68.7734,24654.0
2021-08-26 10:15:00,75.06,75.09,74.96,74.99,14110.0,68.7825,68.81,68.6909,68.7184,14110.0
2021-08-26 10:20:00,74.99,75.04,74.95,75.04,8443.0,68.7184,68.7642,68.6817,68.7642,8443.0
2021-08-26 10:25:00,75.06,75.07,74.74,74.89,18978.0,68.7825,68.7917,68.4893,68.6267,18978.0
2021-08-26 10:30:00,74.93,74.94,74.8,74.8,9112.0,68.6634,68.6726,68.5443,68.5443,9112.0
2021-08-26 10:35:00,74.8,74.84,74.75,74.82,9280.0,68.5443,68.5809,68.4985,68.5626,9280.0
2021-08-26 10:40:00,74.81,74.83,74.75,74.82,14688.0,68.5534,68.5718,68.4985,68.5626,14688.0
2021-08-26 10:45:00,74.82,74.86,74.73,74.75,10505.0,68.5626,68.5993,68.4801,68.4985,10505.0
2021-08-26 10:50:00,74.75,74.75,74.61,74.66,14258.0,68.4985,68.4985,68.3702,68.416,14258.0
2021-08-26 10:55:00,74.66,74.8,74.63,74.8,8754.0,68.416,68.5443,68.3885,68.5443,8754.0
2021-08-26 11:00:00,74.78,74.78,74.7,74.78,14869.0,68.5259,68.5259,68.4526,68.5259,14869.0
2021-08-26 11:05:00,74.78,74.94,74.78,74.91,10136.0,68.5259,68.6726,68.5259,68.6451,10136.0
2021-08-26 11:10:00,74.91,74.98,74.85,74.93,9182.0,68.6451,68.7092,68.5901,68.6634,9182.0
2021-08-26 11:15:00,74.93,74.97,74.89,74.91,17011.0,68.6634,68.7001,68.6267,68.6451,17011.0
2021-08-26 11:20:00,74.91,75.01,74.89,74.89,13987.0,68.6451,68.7367,68.6267,68.6267,13987.0
2021-08-26 11:25:00,74.89,74.91,74.81,74.82,10717.0,68.6267,68.6451,68.5534,68.5626,10717.0
2021-08-26 11:30:00,74.82,74.9,74.8,74.9,13150.0,68.5626,68.6359,68.5443,68.6359,13150.0
2021-08-26 11:35:00,74.91,74.94,74.86,74.91,15993.0,68.6451,68.6726,68.5993,68.6451,15993.0
2021-08-26 11:40:00,74.9,74.92,74.84,74.84,11104.0,68.6359,68.6542,68.5809,68.5809,11104.0
2021-08-26 11:45:00,74.84,74.9,74.83,74.85,8810.0,68.5809,68.6359,68.5718,68.5901,8810.0
2021-08-26 11:50:00,74.85,74.86,74.8,74.8,10798.0,68.5901,68.5993,68.5443,68.5443,10798.0
2021-08-26 11:55:00,74.81,74.87,74.8,74.86,11816.0,68.5534,68.6084,68.5443,68.5993,11816.0
2021-08-26 12:00:00,74.86,74.96,74.86,74.95,7159.0,68.5993,68.6909,68.5993,68.6817,7159.0
2021-08-26 12:05:00,74.94,74.94,74.89,74.94,12528.0,68.6726,68.6726,68.6267,68.6726,12528.0
2021-08-26 12:10:00,74.94,74.99,74.93,74.98,18606.0,68.6726,68.7184,68.6634,68.7092,18606.0
2021-08-26 12:15:00,75.0,75.06,75.0,75.01,12776.0,68.7275,68.7825,68.7275,68.7367,12776.0
2021-08-26 12:20:00,75.01,75.03,74.99,75.01,8579.0,68.7367,68.755,68.7184,68.7367,8579.0
2021-08-26 12:25:00,75.02,75.02,74.92,74.93,7582.0,68.7459,68.7459,68.6542,68.6634,7582.0
2021-08-26 12:30:00,74.93,74.98,74.88,74.98,7340.0,68.6634,68.7092,68.6176,68.7092,7340.0
2021-08-26 12:35:00,74.97,75.0,74.96,74.98,6302.0,68.7001,68.7275,68.6909,68.7092,6302.0
2021-08-26 12:40:00,74.97,74.97,74.93,74.94,10807.0,68.7001,68.7001,68.6634,68.6726,10807.0
2021-08-26 12:45:00,74.95,74.99,74.94,74.97,8302.0,68.6817,68.7184,68.6726,68.7001,8302.0
2021-08-26 12:50:00,74.98,75.01,74.92,74.92,11693.0,68.7092,68.7367,68.6542,68.6542,11693.0
2021-08-26 12:55:00,74.93,74.98,74.91,74.95,8599.0,68.6634,68.7092,68.6451,68.6817,8599.0
2021-08-26 13:00:00,74.97,75.02,74.96,75.0,9463.0,68.7001,68.7459,68.6909,68.7275,9463.0
2021-08-26 13:05:00,75.01,75.03,74.99,75.03,8177.0,68.7367,68.755,68.7184,68.755,8177.0
2021-08-26 13:10:00,75.03,75.09,75.02,75.09,9502.0,68.755,68.81,68.7459,68.81,9502.0
2021-08-26 13:15:00,75.09,75.09,75.03,75.03,9747.0,68.81,68.81,68.755,68.755,9747.0
2021-08-26 13:20:00,75.03,75.05,74.97,74.97,8104.0,68.755,68.7734,68.7001,68.7001,8104.0
2021-08-26 13:25:00,74.97,75.05,74.96,75.01,13079.0,68.7001,68.7734,68.6909,68.7367,13079.0
2021-08-26 13:30:00,75.01,75.06,75.0,75.05,5431.0,68.7367,68.7825,68.7275,68.7734,5431.0
2021-08-26 13:35:00,75.04,75.12,75.03,75.11,8459.0,68.7642,68.8375,68.755,68.8283,8459.0
2021-08-26 13:40:00,75.12,75.13,75.07,75.08,10548.0,68.8375,68.8467,68.7917,68.8009,10548.0
2021-08-26 13:45:00,75.07,75.08,75.03,75.04,16230.0,68.7917,68.8009,68.755,68.7642,16230.0
2021-08-26 13:50:00,75.05,75.06,75.0,75.0,17579.0,68.7734,68.7825,68.7275,68.7275,17579.0
2021-08-26 13:55:00,75.02,75.04,75.0,75.01,15750.0,68.7459,68.7642,68.7275,68.7367,15750.0
2021-08-26 14:00:00,75.01,75.01,74.94,74.95,10554.0,68.7367,68.7367,68.6726,68.6817,10554.0
2021-08-26 14:05:00,74.96,74.96,74.84,74.84,10691.0,68.6909,68.6909,68.5809,68.5809,10691.0
2021-08-26 14:10:00,74.85,74.86,74.77,74.78,10719.0,68.5901,68.5993,68.5168,68.5259,10719.0
2021-08-26 14:15:00,74.77,74.83,74.77,74.78,10919.0,68.5168,68.5718,68.5168,68.5259,10919.0
2021-08-26 14:20:00,74.78,74.86,74.77,74.8,10225.0,68.5259,68.5993,68.5168,68.5443,10225.0
2021-08-26 14:25:00,74.81,74.85,74.78,74.85,12360.0,68.5534,68.5901,68.5259,68.5901,12360.0
2021-08-26 14:30:00,74.85,74.86,74.77,74.78,12443.0,68.5901,68.5993,68.5168,68.5259,12443.0
2021-08-26 14:35:00,74.78,74.82,74.77,74.82,12354.0,68.5259,68.5626,68.5168,68.5626,12354.0
2021-08-26 14:40:00,74.84,74.84,74.76,74.77,11308.0,68.5809,68.5809,68.5076,68.5168,11308.0
2021-08-26 14:45:00,74.76,74.81,74.69,74.72,15108.0,68.5076,68.5534,68.4435,68.471,15108.0
2021-08-26 14:50:00,74.72,74.76,74.69,74.76,13369.0,68.471,68.5076,68.4435,68.5076,13369.0
2021-08-26 14:55:00,74.76,74.77,74.67,74.7,13558.0,68.5076,68.5168,68.4251,68.4526,13558.0
2021-08-26 15:00:00,74.7,74.75,74.68,74.75,15554.0,68.4526,68.4985,68.4343,68.4985,15554.0
2021-08-26 15:05:00,74.75,74.75,74.67,74.71,15548.0,68.4985,68.4985,68.4251,68.4618,15548.0
2021-08-26 15:10:00,74.73,74.73,74.66,74.73,13457.0,68.4801,68.4801,68.416,68.4801,13457.0
2021-08-26 15:15:00,74.72,74.87,74.69,74.87,27308.0,68.471,68.6084,68.4435,68.6084,27308.0
2021-08-26 15:20:00,74.87,74.88,74.82,74.86,21907.0,68.6084,68.6176,68.5626,68.5993,21907.0
2021-08-26 15:25:00,74.85,74.86,74.78,74.81,19294.0,68.5901,68.5993,68.5259,68.5534,19294.0
2021-08-26 15:30:00,74.81,74.83,74.74,74.78,27262.0,68.5534,68.5718,68.4893,68.5259,27262.0
2021-08-26 15:35:00,74.78,74.85,74.73,74.78,28034.0,68.5259,68.5901,68.4801,68.5259,28034.0
2021-08-26 15:40:00,74.78,74.88,74.76,74.81,28930.0,68.5259,68.6176,68.5076,68.5534,28930.0
2021-08-26 15:45:00,74.82,74.83,74.74,74.79,37577.0,68.5626,68.5718,68.4893,68.5351,37577.0
2021-08-26 15:50:00,74.8,74.87,74.73,74.77,69170.0,68.5443,68.6084,68.4801,68.5168,69170.0
2021-08-26 15:55:00,74.77,74.81,74.74,74.78,104544.0,68.5168,68.5534,68.4893,68.5259,104544.0
2021-08-27 09:30:00,75.18,75.4,75.13,75.34,40767.0,68.8925,69.0941,68.8467,69.0391,40767.0
2021-08-27 09:35:00,75.4,75.45,75.25,75.43,11206.0,69.0941,69.1399,68.9566,69.1216,11206.0
2021-08-27 09:40:00,75.43,75.43,75.34,75.34,11444.0,69.1216,69.1216,69.0391,69.0391,11444.0
2021-08-27 09:45:00,75.38,75.53,75.38,75.38,8289.0,69.0758,69.2132,69.0758,69.0758,8289.0
2021-08-27 09:50:00,75.37,75.43,75.35,75.38,7851.0,69.0666,69.1216,69.0483,69.0758,7851.0
2021-08-27 09:55:00,75.4,75.41,75.3,75.41,7301.0,69.0941,69.1033,69.0025,69.1033,7301.0
2021-08-27 10:00:00,75.38,75.46,75.24,75.45,11669.0,69.0758,69.1491,68.9475,69.1399,11669.0
2021-08-27 10:05:00,75.47,75.56,75.44,75.52,6672.0,69.1582,69.2407,69.1307,69.2041,6672.0
2021-08-27 10:10:00,75.49,75.59,75.49,75.52,18020.0,69.1766,69.2682,69.1766,69.2041,18020.0
2021-08-27 10:15:00,75.52,75.55,75.48,75.54,6543.0,69.2041,69.2315,69.1674,69.2224,6543.0
2021-08-27 10:20:00,75.53,75.64,75.51,75.58,28441.0,69.2132,69.314,69.1949,69.259,28441.0
2021-08-27 10:25:00,75.58,75.58,75.47,75.47,7680.0,69.259,69.259,69.1582,69.1582,7680.0
2021-08-27 10:30:00,75.46,75.47,75.37,75.38,13558.0,69.1491,69.1582,69.0666,69.0758,13558.0
2021-08-27 10:35:00,75.39,75.41,75.27,75.28,12559.0,69.0849,69.1033,68.975,68.9841,12559.0
2021-08-27 10:40:00,75.29,75.31,75.18,75.2,12617.0,68.9933,69.0116,68.8925,68.9108,12617.0
2021-08-27 10:45:00,75.2,75.29,75.18,75.29,7009.0,68.9108,68.9933,68.8925,68.9933,7009.0
2021-08-27 10:50:00,75.29,75.33,75.24,75.28,26017.0,68.9933,69.0299,68.9475,68.9841,26017.0
2021-08-27 10:55:00,75.3,75.3,75.19,75.19,13033.0,69.0025,69.0025,68.9017,68.9017,13033.0
2021-08-27 11:00:00,75.19,75.29,75.19,75.2,27955.0,68.9017,68.9933,68.9017,68.9108,27955.0
2021-08-27 11:05:00,75.2,75.24,75.19,75.2,9414.0,68.9108,68.9475,68.9017,68.9108,9414.0
2021-08-27 11:10:00,75.21,75.24,75.19,75.24,12205.0,68.92,68.9475,68.9017,68.9475,12205.0
2021-08-27 11:15:00,75.24,75.25,75.15,75.2,15655.0,68.9475,68.9566,68.865,68.9108,15655.0
2021-08-27 11:20:00,75.2,75.26,75.18,75.19,10373.0,68.9108,68.9658,68.8925,68.9017,10373.0
2021-08-27 11:25:00,75.2,75.23,75.16,75.16,14593.0,68.9108,68.9383,68.8742,68.8742,14593.0
2021-08-27 11:30:00,75.17,75.2,75.16,75.2,12900.0,68.8833,68.9108,68.8742,68.9108,12900.0
2021-08-27 11:35:00,75.21,75.21,75.15,75.19,12103.0,68.92,68.92,68.865,68.9017,12103.0
2021-08-27 11:40:00,75.2,75.22,75.09,75.09,8854.0,68.9108,68.9291,68.81,68.81,8854.0
2021-08-27 11:45:00,75.1,75.16,75.09,75.11,15155.0,68.8192,68.8742,68.81,68.8283,15155.0
2021-08-27 11:50:00,75.1,75.14,75.08,75.08,12580.0,68.8192,68.8558,68.8009,68.8009,12580.0
2021-08-27 11:55:00,75.09,75.11,75.02,75.07,16661.0,68.81,68.8283,68.7459,68.7917,16661.0
2021-08-27 12:00:00,75.08,75.1,75.04,75.05,9488.0,68.8009,68.8192,68.7642,68.7734,9488.0
2021-08-27 12:05:00,75.05,75.07,75.04,75.05,16988.0,68.7734,68.7917,68.7642,68.7734,16988.0
2021-08-27 12:10:00,75.05,75.06,75.0,75.0,19932.0,68.7734,68.7825,68.7275,68.7275,19932.0
2021-08-27 12:15:00,74.99,75.0,74.93,74.94,21576.0,68.7184,68.7275,68.6634,68.6726,21576.0
2021-08-27 12:20:00,74.94,75.0,74.93,75.0,10799.0,68.6726,68.7275,68.6634,68.7275,10799.0
2021-08-27 12:25:00,74.99,75.04,74.96,75.02,12007.0,68.7184,68.7642,68.6909,68.7459,12007.0
2021-08-27 12:30:00,75.02,75.06,75.01,75.02,9514.0,68.7459,68.7825,68.7367,68.7459,9514.0
2021-08-27 12:35:00,75.03,75.04,74.97,75.03,12020.0,68.755,68.7642,68.7001,68.755,12020.0
2021-08-27 12:40:00,75.04,75.05,75.01,75.01,11665.0,68.7642,68.7734,68.7367,68.7367,11665.0
2021-08-27 12:45:00,75.0,75.02,74.99,74.99,8117.0,68.7275,68.7459,68.7184,68.7184,8117.0
2021-08-27 12:50:00,74.99,75.04,74.99,75.02,12592.0,68.7184,68.7642,68.7184,68.7459,12592.0
2021-08-27 12:55:00,75.01,75.08,75.01,75.08,7527.0,68.7367,68.8009,68.7367,68.8009,7527.0
2021-08-27 13:00:00,75.08,75.12,75.05,75.12,10228.0,68.8009,68.8375,68.7734,68.8375,10228.0
2021-08-27 13:05:00,75.12,75.13,75.05,75.05,18285.0,68.8375,68.8467,68.7734,68.7734,18285.0
2021-08-27 13:10:00,75.05,75.07,74.99,75.0,14180.0,68.7734,68.7917,68.7184,68.7275,14180.0
2021-08-27 13:15:00,74.99,75.01,74.93,74.94,18100.0,68.7184,68.7367,68.6634,68.6726,18100.0
2021-08-27 13:20:00,74.94,74.94,74.9,74.92,15932.0,68.6726,68.6726,68.6359,68.6542,15932.0
2021-08-27 13:25:00,74.92,74.93,74.87,74.88,27282.0,68.6542,68.6634,68.6084,68.6176,27282.0
2021-08-27 13:30:00,74.88,74.9,74.84,74.9,23218.0,68.6176,68.6359,68.5809,68.6359,23218.0
2021-08-27 13:35:00,74.9,74.9,74.86,74.9,19206.0,68.6359,68.6359,68.5993,68.6359,19206.0
2021-08-27 13:40:00,74.9,74.9,74.8,74.84,26875.0,68.6359,68.6359,68.5443,68.5809,26875.0
2021-08-27 13:45:00,74.84,74.85,74.78,74.8,23608.0,68.5809,68.5901,68.5259,68.5443,23608.0
2021-08-27 13:50:00,74.8,74.83,74.79,74.82,11918.0,68.5443,68.5718,68.5351,68.5626,11918.0
2021-08-27 13:55:00,74.81,74.83,74.8,74.82,23709.0,68.5534,68.5718,68.5443,68.5626,23709.0
2021-08-27 14:00:00,74.82,74.83,74.78,74.78,33462.0,68.5626,68.5718,68.5259,68.5259,33462.0
2021-08-27 14:05:00,74.78,74.78,74.76,74.78,13896.0,68.5259,68.5259,68.5076,68.5259,13896.0
2021-08-27 14:10:00,74.77,74.81,74.76,74.81,30142.0,68.5168,68.5534,68.5076,68.5534,30142.0
2021-08-27 14:15:00,74.8,74.8,74.73,74.75,23864.0,68.5443,68.5443,68.4801,68.4985,23864.0
2021-08-27 14:20:00,74.76,74.83,74.75,74.78,16418.0,68.5076,68.5718,68.4985,68.5259,16418.0
2021-08-27 14:25:00,74.78,74.83,74.76,74.82,26464.0,68.5259,68.5718,68.5076,68.5626,26464.0
2021-08-27 14:30:00,74.81,74.85,74.81,74.83,13886.0,68.5534,68.5901,68.5534,68.5718,13886.0
2021-08-27 14:35:00,74.83,74.85,74.81,74.85,15340.0,68.5718,68.5901,68.5534,68.5901,15340.0
2021-08-27 14:40:00,74.85,74.87,74.83,74.86,11302.0,68.5901,68.6084,68.5718,68.5993,11302.0
2021-08-27 14:45:00,74.86,74.88,74.84,74.88,20554.0,68.5993,68.6176,68.5809,68.6176,20554.0
2021-08-27 14:50:00,74.88,74.89,74.82,74.82,13016.0,68.6176,68.6267,68.5626,68.5626,13016.0
2021-08-27 14:55:00,74.83,74.86,74.8,74.8,9371.0,68.5718,68.5993,68.5443,68.5443,9371.0
2021-08-27 15:00:00,74.81,74.89,74.8,74.88,20121.0,68.5534,68.6267,68.5443,68.6176,20121.0
2021-08-27 15:05:00,74.88,74.9,74.86,74.89,7512.0,68.6176,68.6359,68.5993,68.6267,7512.0
2021-08-27 15:10:00,74.88,74.91,74.87,74.89,19142.0,68.6176,68.6451,68.6084,68.6267,19142.0
2021-08-27 15:15:00,74.88,74.89,74.82,74.82,39609.0,68.6176,68.6267,68.5626,68.5626,39609.0
2021-08-27 15:20:00,74.82,74.83,74.78,74.78,45093.0,68.5626,68.5718,68.5259,68.5259,45093.0
2021-08-27 15:25:00,74.78,74.79,74.66,74.67,44060.0,68.5259,68.5351,68.416,68.4251,44060.0
2021-08-27 15:30:00,74.66,74.68,74.59,74.63,65083.0,68.416,68.4343,68.3518,68.3885,65083.0
2021-08-27 15:35:00,74.63,74.71,74.62,74.65,54394.0,68.3885,68.4618,68.3793,68.4068,54394.0
2021-08-27 15:40:00,74.65,74.81,74.63,74.8,74265.0,68.4068,68.5534,68.3885,68.5443,74265.0
2021-08-27 15:45:00,74.8,74.85,74.73,74.73,91127.0,68.5443,68.5901,68.4801,68.4801,91127.0
2021-08-27 15:50:00,74.73,74.78,74.64,74.64,92888.0,68.4801,68.5259,68.3977,68.3977,92888.0
2021-08-27 15:55:00,74.64,74.73,74.6,74.72,236235.0,68.3977,68.4801,68.361,68.471,236235.0
2021-08-30 09:30:00,74.94,75.07,74.77,74.8,44659.0,68.6726,68.7917,68.5168,68.5443,44659.0
2021-08-30 09:35:00,74.81,74.81,74.72,74.78,10402.0,68.5534,68.5534,68.471,68.5259,10402.0
2021-08-30 09:40:00,74.79,74.81,74.68,74.69,15528.0,68.5351,68.5534,68.4343,68.4435,15528.0
2021-08-30 09:45:00,74.7,74.93,74.7,74.83,23496.0,68.4526,68.6634,68.4526,68.5718,23496.0
2021-08-30 09:50:00,74.85,75.04,74.85,74.98,12309.0,68.5901,68.7642,68.5901,68.7092,12309.0
2021-08-30 09:55:00,75.0,75.07,74.98,75.03,5924.0,68.7275,68.7917,68.7092,68.755,5924.0
2021-08-30 10:00:00,75.04,75.09,74.94,74.94,20739.0,68.7642,68.81,68.6726,68.6726,20739.0
2021-08-30 10:05:00,74.94,74.97,74.88,74.92,4848.0,68.6726,68.7001,68.6176,68.6542,4848.0
2021-08-30 10:10:00,74.94,75.1,74.92,74.95,10951.0,68.6726,68.8192,68.6542,68.6817,10951.0
2021-08-30 10:15:00,74.96,75.05,74.91,75.0,7097.0,68.6909,68.7734,68.6451,68.7275,7097.0
2021-08-30 10:20:00,74.98,75.05,74.94,75.05,6013.0,68.7092,68.7734,68.6726,68.7734,6013.0
2021-08-30 10:25:00,75.03,75.15,75.01,75.14,9082.0,68.755,68.865,68.7367,68.8558,9082.0
2021-08-30 10:30:00,75.13,75.14,75.06,75.11,8291.0,68.8467,68.8558,68.7825,68.8283,8291.0
2021-08-30 10:35:00,75.11,75.17,75.1,75.12,11534.0,68.8283,68.8833,68.8192,68.8375,11534.0
2021-08-30 10:40:00,75.13,75.16,75.11,75.12,11077.0,68.8467,68.8742,68.8283,68.8375,11077.0
2021-08-30 10:45:00,75.12,75.15,75.09,75.11,17160.0,68.8375,68.865,68.81,68.8283,17160.0
2021-08-30 10:50:00,75.12,75.21,75.11,75.21,10062.0,68.8375,68.92,68.8283,68.92,10062.0
2021-08-30 10:55:00,75.21,75.24,75.14,75.19,9410.0,68.92,68.9475,68.8558,68.9017,9410.0
2021-08-30 11:00:00,75.21,75.22,75.11,75.17,8655.0,68.92,68.9291,68.8283,68.8833,8655.0
2021-08-30 11:05:00,75.18,75.28,75.18,75.27,9167.0,68.8925,68.9841,68.8925,68.975,9167.0
2021-08-30 11:10:00,75.28,75.31,75.24,75.3,9852.0,68.9841,69.0116,68.9475,69.0025,9852.0
2021-08-30 11:15:00,75.29,75.33,75.23,75.26,6353.0,68.9933,69.0299,68.9383,68.9658,6353.0
2021-08-30 11:20:00,75.26,75.26,75.15,75.15,13844.0,68.9658,68.9658,68.865,68.865,13844.0
2021-08-30 11:25:00,75.16,75.17,75.08,75.12,42235.0,68.8742,68.8833,68.8009,68.8375,42235.0
2021-08-30 11:30:00,75.12,75.28,75.12,75.27,6292.0,68.8375,68.9841,68.8375,68.975,6292.0
2021-08-30 11:35:00,75.26,75.26,75.16,75.2,7213.0,68.9658,68.9658,68.8742,68.9108,7213.0
2021-08-30 11:40:00,75.21,75.26,75.2,75.22,12434.0,68.92,68.9658,68.9108,68.9291,12434.0
2021-08-30 11:45:00,75.22,75.22,75.12,75.15,5781.0,68.9291,68.9291,68.8375,68.865,5781.0
2021-08-30 11:50:00,75.15,75.2,75.15,75.2,5714.0,68.865,68.9108,68.865,68.9108,5714.0
2021-08-30 11:55:00,75.19,75.24,75.19,75.23,5265.0,68.9017,68.9475,68.9017,68.9383,5265.0
2021-08-30 12:00:00,75.22,75.23,75.18,75.2,10683.0,68.9291,68.9383,68.8925,68.9108,10683.0
2021-08-30 12:05:00,75.19,75.22,75.14,75.14,8231.0,68.9017,68.9291,68.8558,68.8558,8231.0
2021-08-30 12:10:00,75.14,75.16,75.12,75.16,6546.0,68.8558,68.8742,68.8375,68.8742,6546.0
2021-08-30 12:15:00,75.17,75.24,75.14,75.22,14987.0,68.8833,68.9475,68.8558,68.9291,14987.0
2021-08-30 12:20:00,75.22,75.23,75.19,75.2,12795.0,68.9291,68.9383,68.9017,68.9108,12795.0
2021-08-30 12:25:00,75.2,75.22,75.18,75.22,5777.0,68.9108,68.9291,68.8925,68.9291,5777.0
2021-08-30 12:30:00,75.22,75.24,75.21,75.22,7964.0,68.9291,68.9475,68.92,68.9291,7964.0
2021-08-30 12:35:00,75.21,75.24,75.2,75.24,10460.0,68.92,68.9475,68.9108,68.9475,10460.0
2021-08-30 12:40:00,75.24,75.25,75.21,75.23,2813.0,68.9475,68.9566,68.92,68.9383,2813.0
2021-08-30 12:45:00,75.23,75.27,75.23,75.26,6302.0,68.9383,68.975,68.9383,68.9658,6302.0
2021-08-30 12:50:00,75.26,75.29,75.25,75.26,12728.0,68.9658,68.9933,68.9566,68.9658,12728.0
2021-08-30 12:55:00,75.25,75.28,75.22,75.28,5010.0,68.9566,68.9841,68.9291,68.9841,5010.0
2021-08-30 13:00:00,75.28,75.3,75.25,75.28,6771.0,68.9841,69.0025,68.9566,68.9841,6771.0
2021-08-30 13:05:00,75.28,75.29,75.23,75.26,9068.0,68.9841,68.9933,68.9383,68.9658,9068.0
2021-08-30 13:10:00,75.25,75.31,75.25,75.3,10262.0,68.9566,69.0116,68.9566,69.0025,10262.0
2021-08-30 13:15:00,75.3,75.3,75.25,75.25,9818.0,69.0025,69.0025,68.9566,68.9566,9818.0
2021-08-30 13:20:00,75.24,75.25,75.21,75.21,4567.0,68.9475,68.9566,68.92,68.92,4567.0
2021-08-30 13:25:00,75.22,75.25,75.21,75.25,6690.0,68.9291,68.9566,68.92,68.9566,6690.0
2021-08-30 13:30:00,75.25,75.25,75.21,75.22,7634.0,68.9566,68.9566,68.92,68.9291,7634.0
2021-08-30 13:35:00,75.21,75.22,75.18,75.22,8564.0,68.92,68.9291,68.8925,68.9291,8564.0
2021-08-30 13:40:00,75.22,75.31,75.22,75.31,11319.0,68.9291,69.0116,68.9291,69.0116,11319.0
2021-08-30 13:45:00,75.31,75.33,75.27,75.28,14380.0,69.0116,69.0299,68.975,68.9841,14380.0
2021-08-30 13:50:00,75.28,75.33,75.27,75.33,2939.0,68.9841,69.0299,68.975,69.0299,2939.0
2021-08-30 13:55:00,75.33,75.37,75.31,75.36,7054.0,69.0299,69.0666,69.0116,69.0574,7054.0
2021-08-30 14:00:00,75.35,75.35,75.31,75.31,5771.0,69.0483,69.0483,69.0116,69.0116,5771.0
2021-08-30 14:05:00,75.31,75.33,75.31,75.32,4919.0,69.0116,69.0299,69.0116,69.0208,4919.0
2021-08-30 14:10:00,75.32,75.33,75.3,75.31,5552.0,69.0208,69.0299,69.0025,69.0116,5552.0
2021-08-30 14:15:00,75.3,75.31,75.25,75.25,9817.0,69.0025,69.0116,68.9566,68.9566,9817.0
2021-08-30 14:20:00,75.26,75.26,75.23,75.23,3624.0,68.9658,68.9658,68.9383,68.9383,3624.0
2021-08-30 14:25:00,75.23,75.25,75.22,75.22,7907.0,68.9383,68.9566,68.9291,68.9291,7907.0
2021-08-30 14:30:00,75.22,75.22,75.19,75.19,9029.0,68.9291,68.9291,68.9017,68.9017,9029.0
2021-08-30 14:35:00,75.2,75.2,75.17,75.17,6266.0,68.9108,68.9108,68.8833,68.8833,6266.0
2021-08-30 14:40:00,75.17,75.19,75.17,75.17,11703.0,68.8833,68.9017,68.8833,68.8833,11703.0
2021-08-30 14:45:00,75.18,75.23,75.16,75.21,12067.0,68.8925,68.9383,68.8742,68.92,12067.0
2021-08-30 14:50:00,75.21,75.24,75.2,75.23,6334.0,68.92,68.9475,68.9108,68.9383,6334.0
2021-08-30 14:55:00,75.23,75.27,75.2,75.24,7774.0,68.9383,68.975,68.9108,68.9475,7774.0
2021-08-30 15:00:00,75.23,75.24,75.21,75.23,9052.0,68.9383,68.9475,68.92,68.9383,9052.0
2021-08-30 15:05:00,75.23,75.28,75.23,75.26,15104.0,68.9383,68.9841,68.9383,68.9658,15104.0
2021-08-30 15:10:00,75.25,75.28,75.24,75.25,15969.0,68.9566,68.9841,68.9475,68.9566,15969.0
2021-08-30 15:15:00,75.25,75.26,75.22,75.23,16826.0,68.9566,68.9658,68.9291,68.9383,16826.0
2021-08-30 15:20:00,75.22,75.22,75.19,75.2,10610.0,68.9291,68.9291,68.9017,68.9108,10610.0
2021-08-30 15:25:00,75.19,75.22,75.18,75.19,11573.0,68.9017,68.9291,68.8925,68.9017,11573.0
2021-08-30 15:30:00,75.18,75.19,75.12,75.15,39900.0,68.8925,68.9017,68.8375,68.865,39900.0
2021-08-30 15:35:00,75.14,75.14,75.09,75.09,24436.0,68.8558,68.8558,68.81,68.81,24436.0
2021-08-30 15:40:00,75.09,75.1,75.04,75.04,27562.0,68.81,68.8192,68.7642,68.7642,27562.0
2021-08-30 15:45:00,75.05,75.05,74.89,74.91,46666.0,68.7734,68.7734,68.6267,68.6451,46666.0
2021-08-30 15:50:00,74.89,74.91,74.76,74.77,104017.0,68.6267,68.6451,68.5076,68.5168,104017.0
2021-08-30 15:55:00,74.77,74.98,74.72,74.96,611026.0,68.5168,68.7092,68.471,68.6909,611026.0
2021-08-31 09:30:00,74.77,75.11,74.73,74.83,87736.0,68.5168,68.8283,68.4801,68.5718,87736.0
2021-08-31 09:35:00,74.88,74.88,74.53,74.59,55314.0,68.6176,68.6176,68.2968,68.3518,55314.0
2021-08-31 09:40:00,74.59,74.65,74.43,74.65,80366.0,68.3518,68.4068,68.2052,68.4068,80366.0
2021-08-31 09:45:00,74.63,74.8,74.62,74.79,31913.0,68.3885,68.5443,68.3793,68.5351,31913.0
2021-08-31 09:50:00,74.77,74.81,74.68,74.78,28718.0,68.5168,68.5534,68.4343,68.5259,28718.0
2021-08-31 09:55:00,74.78,74.89,74.69,74.78,55993.0,68.5259,68.6267,68.4435,68.5259,55993.0
2021-08-31 10:00:00,74.85,74.92,74.75,74.83,25180.0,68.5901,68.6542,68.4985,68.5718,25180.0
2021-08-31 10:05:00,74.84,74.88,74.74,74.87,94786.0,68.5809,68.6176,68.4893,68.6084,94786.0
2021-08-31 10:10:00,74.85,74.85,74.74,74.75,71315.0,68.5901,68.5901,68.4893,68.4985,71315.0
2021-08-31 10:15:00,74.77,74.79,74.67,74.71,24094.0,68.5168,68.5351,68.4251,68.4618,24094.0
2021-08-31 10:20:00,74.71,74.71,74.57,74.62,57366.0,68.4618,68.4618,68.3335,68.3793,57366.0
2021-08-31 10:25:00,74.62,74.79,74.57,74.79,46425.0,68.3793,68.5351,68.3335,68.5351,46425.0
2021-08-31 10:30:00,74.78,74.99,74.77,74.97,25237.0,68.5259,68.7184,68.5168,68.7001,25237.0
2021-08-31 10:35:00,74.96,75.07,74.92,75.03,26370.0,68.6909,68.7917,68.6542,68.755,26370.0
2021-08-31 10:40:00,75.04,75.06,74.99,75.06,12510.0,68.7642,68.7825,68.7184,68.7825,12510.0
2021-08-31 10:45:00,75.06,75.28,75.06,75.22,20646.0,68.7825,68.9841,68.7825,68.9291,20646.0
2021-08-31 10:50:00,75.22,75.3,75.22,75.24,24570.0,68.9291,69.0025,68.9291,68.9475,24570.0
2021-08-31 10:55:00,75.24,75.26,75.15,75.2,15520.0,68.9475,68.9658,68.865,68.9108,15520.0
2021-08-31 11:00:00,75.19,75.23,75.06,75.06,14762.0,68.9017,68.9383,68.7825,68.7825,14762.0
2021-08-31 11:05:00,75.05,75.12,75.03,75.09,11453.0,68.7734,68.8375,68.755,68.81,11453.0
2021-08-31 11:10:00,75.09,75.13,75.07,75.11,11390.0,68.81,68.8467,68.7917,68.8283,11390.0
2021-08-31 11:15:00,75.12,75.19,75.11,75.18,9214.0,68.8375,68.9017,68.8283,68.8925,9214.0
2021-08-31 11:20:00,75.19,75.21,75.17,75.2,16885.0,68.9017,68.92,68.8833,68.9108,16885.0
2021-08-31 11:25:00,75.2,75.23,75.16,75.19,17096.0,68.9108,68.9383,68.8742,68.9017,17096.0
2021-08-31 11:30:00,75.18,75.25,75.18,75.23,18554.0,68.8925,68.9566,68.8925,68.9383,18554.0
2021-08-31 11:35:00,75.23,75.23,75.16,75.19,10086.0,68.9383,68.9383,68.8742,68.9017,10086.0
2021-08-31 11:40:00,75.18,75.22,75.17,75.22,12110.0,68.8925,68.9291,68.8833,68.9291,12110.0
2021-08-31 11:45:00,75.21,75.28,75.2,75.26,11464.0,68.92,68.9841,68.9108,68.9658,11464.0
2021-08-31 11:50:00,75.26,75.29,75.22,75.28,11583.0,68.9658,68.9933,68.9291,68.9841,11583.0
2021-08-31 11:55:00,75.29,75.3,75.24,75.26,10484.0,68.9933,69.0025,68.9475,68.9658,10484.0
2021-08-31 12:00:00,75.25,75.25,75.16,75.18,19389.0,68.9566,68.9566,68.8742,68.8925,19389.0
2021-08-31 12:05:00,75.19,75.19,75.12,75.13,6207.0,68.9017,68.9017,68.8375,68.8467,6207.0
2021-08-31 12:10:00,75.12,75.13,75.09,75.1,8925.0,68.8375,68.8467,68.81,68.8192,8925.0
2021-08-31 12:15:00,75.11,75.2,75.1,75.17,25577.0,68.8283,68.9108,68.8192,68.8833,25577.0
2021-08-31 12:20:00,75.17,75.18,75.15,75.17,7863.0,68.8833,68.8925,68.865,68.8833,7863.0
2021-08-31 12:25:00,75.15,75.18,75.15,75.18,7637.0,68.865,68.8925,68.865,68.8925,7637.0
2021-08-31 12:30:00,75.18,75.18,75.1,75.11,14452.0,68.8925,68.8925,68.8192,68.8283,14452.0
2021-08-31 12:35:00,75.1,75.12,75.04,75.06,9624.0,68.8192,68.8375,68.7642,68.7825,9624.0
2021-08-31 12:40:00,75.06,75.11,75.06,75.09,4945.0,68.7825,68.8283,68.7825,68.81,4945.0
2021-08-31 12:45:00,75.09,75.1,75.06,75.06,9367.0,68.81,68.8192,68.7825,68.7825,9367.0
2021-08-31 12:50:00,75.07,75.17,75.07,75.16,8132.0,68.7917,68.8833,68.7917,68.8742,8132.0
2021-08-31 12:55:00,75.16,75.17,75.09,75.09,10292.0,68.8742,68.8833,68.81,68.81,10292.0
2021-08-31 13:00:00,75.09,75.12,75.07,75.12,5554.0,68.81,68.8375,68.7917,68.8375,5554.0
2021-08-31 13:05:00,75.12,75.12,75.03,75.03,7914.0,68.8375,68.8375,68.755,68.755,7914.0
2021-08-31 13:10:00,75.03,75.07,75.03,75.06,7545.0,68.755,68.7917,68.755,68.7825,7545.0
2021-08-31 13:15:00,75.06,75.07,75.02,75.05,12281.0,68.7825,68.7917,68.7459,68.7734,12281.0
2021-08-31 13:20:00,75.05,75.07,74.98,75.0,9918.0,68.7734,68.7917,68.7092,68.7275,9918.0
2021-08-31 13:25:00,75.0,75.02,74.97,75.0,7533.0,68.7275,68.7459,68.7001,68.7275,7533.0
2021-08-31 13:30:00,75.0,75.0,74.95,74.95,7956.0,68.7275,68.7275,68.6817,68.6817,7956.0
2021-08-31 13:35:00,74.98,75.0,74.95,74.99,8987.0,68.7092,68.7275,68.6817,68.7184,8987.0
2021-08-31 13:40:00,74.99,75.01,74.97,74.99,16621.0,68.7184,68.7367,68.7001,68.7184,16621.0
2021-08-31 13:45:00,74.99,75.01,74.97,74.99,19257.0,68.7184,68.7367,68.7001,68.7184,19257.0
2021-08-31 13:50:00,75.0,75.03,74.97,74.99,16904.0,68.7275,68.755,68.7001,68.7184,16904.0
2021-08-31 13:55:00,74.98,75.01,74.98,75.0,9919.0,68.7092,68.7367,68.7092,68.7275,9919.0
2021-08-31 14:00:00,75.0,75.03,74.99,75.0,14003.0,68.7275,68.755,68.7184,68.7275,14003.0
2021-08-31 14:05:00,75.0,75.07,74.94,74.98,83250.0,68.7275,68.7917,68.6726,68.7092,83250.0
2021-08-31 14:10:00,74.98,74.99,74.92,74.98,14717.0,68.7092,68.7184,68.6542,68.7092,14717.0
2021-08-31 14:15:00,74.98,75.01,74.94,74.95,12393.0,68.7092,68.7367,68.6726,68.6817,12393.0
2021-08-31 14:20:00,74.95,75.0,74.94,74.99,13091.0,68.6817,68.7275,68.6726,68.7184,13091.0
2021-08-31 14:25:00,74.99,75.03,74.94,74.94,17411.0,68.7184,68.755,68.6726,68.6726,17411.0
2021-08-31 14:30:00,74.95,75.02,74.95,75.01,9094.0,68.6817,68.7459,68.6817,68.7367,9094.0
2021-08-31 14:35:00,75.01,75.01,74.97,74.98,14591.0,68.7367,68.7367,68.7001,68.7092,14591.0
2021-08-31 14:40:00,74.98,74.98,74.94,74.94,8131.0,68.7092,68.7092,68.6726,68.6726,8131.0
2021-08-31 14:45:00,74.94,74.95,74.89,74.91,12083.0,68.6726,68.6817,68.6267,68.6451,12083.0
2021-08-31 14:50:00,74.91,74.97,74.9,74.95,14987.0,68.6451,68.7001,68.6359,68.6817,14987.0
2021-08-31 14:55:00,74.95,75.02,74.91,75.02,15390.0,68.6817,68.7459,68.6451,68.7459,15390.0
2021-08-31 15:00:00,75.02,75.03,74.98,75.01,27036.0,68.7459,68.755,68.7092,68.7367,27036.0
2021-08-31 15:05:00,74.99,75.0,74.93,74.95,14593.0,68.7184,68.7275,68.6634,68.6817,14593.0
2021-08-31 15:10:00,74.95,74.97,74.93,74.95,19762.0,68.6817,68.7001,68.6634,68.6817,19762.0
2021-08-31 15:15:00,74.95,74.97,74.87,74.87,37013.0,68.6817,68.7001,68.6084,68.6084,37013.0
2021-08-31 15:20:00,74.86,74.89,74.82,74.89,23433.0,68.5993,68.6267,68.5626,68.6267,23433.0
2021-08-31 15:25:00,74.89,74.92,74.79,74.82,24560.0,68.6267,68.6542,68.5351,68.5626,24560.0
2021-08-31 15:30:00,74.81,74.82,74.73,74.78,46255.0,68.5534,68.5626,68.4801,68.5259,46255.0
2021-08-31 15:35:00,74.81,74.91,74.74,74.91,61951.0,68.5534,68.6451,68.4893,68.6451,61951.0
2021-08-31 15:40:00,74.91,74.93,74.86,74.91,34528.0,68.6451,68.6634,68.5993,68.6451,34528.0
2021-08-31 15:45:00,74.92,74.92,74.83,74.84,57794.0,68.6542,68.6542,68.5718,68.5809,57794.0
2021-08-31 15:50:00,74.83,74.88,74.78,74.81,153771.0,68.5718,68.6176,68.5259,68.5534,153771.0
2021-08-31 15:55:00,74.81,74.88,74.78,74.81,221734.0,68.5534,68.6176,68.5259,68.5534,221734.0
2021-09-01 09:30:00,74.78,74.95,74.59,74.68,74565.0,68.5259,68.6817,68.3518,68.4343,74565.0
2021-09-01 09:35:00,74.65,74.66,74.49,74.54,22290.0,68.4068,68.416,68.2602,68.306,22290.0
2021-09-01 09:40:00,74.53,74.55,74.39,74.5,37262.0,68.2968,68.3152,68.1686,68.2694,37262.0
2021-09-01 09:45:00,74.48,74.53,74.35,74.42,28295.0,68.251,68.2968,68.1319,68.196,28295.0
2021-09-01 09:50:00,74.4,74.43,74.26,74.39,20974.0,68.1777,68.2052,68.0494,68.1686,20974.0
2021-09-01 09:55:00,74.38,74.38,74.11,74.16,13640.0,68.1594,68.1594,67.912,67.9578,13640.0
2021-09-01 10:00:00,74.16,74.38,74.14,74.36,31988.0,67.9578,68.1594,67.9395,68.1411,31988.0
2021-09-01 10:05:00,74.37,74.38,74.15,74.23,25560.0,68.1502,68.1594,67.9486,68.0219,25560.0
2021-09-01 10:10:00,74.22,74.26,74.1,74.14,13097.0,68.0128,68.0494,67.9028,67.9395,13097.0
2021-09-01 10:15:00,74.13,74.2,74.1,74.16,15564.0,67.9303,67.9944,67.9028,67.9578,15564.0
2021-09-01 10:20:00,74.14,74.14,74.05,74.05,16496.0,67.9395,67.9395,67.857,67.857,16496.0
2021-09-01 10:25:00,74.06,74.17,74.05,74.09,16589.0,67.8662,67.967,67.857,67.8936,16589.0
2021-09-01 10:30:00,74.1,74.27,74.1,74.22,17427.0,67.9028,68.0586,67.9028,68.0128,17427.0
2021-09-01 10:35:00,74.23,74.24,74.16,74.19,13890.0,68.0219,68.0311,67.9578,67.9853,13890.0
2021-09-01 10:40:00,74.2,74.22,74.14,74.22,11753.0,67.9944,68.0128,67.9395,68.0128,11753.0
2021-09-01 10:45:00,74.22,74.41,74.21,74.41,13160.0,68.0128,68.1869,68.0036,68.1869,13160.0
2021-09-01 10:50:00,74.4,74.45,74.36,74.44,12135.0,68.1777,68.2235,68.1411,68.2144,12135.0
2021-09-01 10:55:00,74.45,74.47,74.37,74.39,17304.0,68.2235,68.2419,68.1502,68.1686,17304.0
2021-09-01 11:00:00,74.39,74.46,74.39,74.41,14086.0,68.1686,68.2327,68.1686,68.1869,14086.0
2021-09-01 11:05:00,74.41,74.42,74.32,74.39,8920.0,68.1869,68.196,68.1044,68.1686,8920.0
2021-09-01 11:10:00,74.38,74.43,74.33,74.33,19292.0,68.1594,68.2052,68.1136,68.1136,19292.0
2021-09-01 11:15:00,74.33,74.4,74.32,74.35,10819.0,68.1136,68.1777,68.1044,68.1319,10819.0
2021-09-01 11:20:00,74.34,74.34,74.19,74.2,33933.0,68.1227,68.1227,67.9853,67.9944,33933.0
2021-09-01 11:25:00,74.2,74.26,74.16,74.23,27135.0,67.9944,68.0494,67.9578,68.0219,27135.0
2021-09-01 11:30:00,74.23,74.29,74.2,74.2,17721.0,68.0219,68.0769,67.9944,67.9944,17721.0
2021-09-01 11:35:00,74.21,74.29,74.2,74.23,12189.0,68.0036,68.0769,67.9944,68.0219,12189.0
2021-09-01 11:40:00,74.23,74.23,74.16,74.16,9674.0,68.0219,68.0219,67.9578,67.9578,9674.0
2021-09-01 11:45:00,74.17,74.18,74.12,74.14,11549.0,67.967,67.9761,67.9211,67.9395,11549.0
2021-09-01 11:50:00,74.14,74.23,74.13,74.18,12547.0,67.9395,68.0219,67.9303,67.9761,12547.0
2021-09-01 11:55:00,74.18,74.21,74.14,74.14,14320.0,67.9761,68.0036,67.9395,67.9395,14320.0
2021-09-01 12:00:00,74.13,74.17,74.1,74.13,28055.0,67.9303,67.967,67.9028,67.9303,28055.0
2021-09-01 12:05:00,74.13,74.17,74.1,74.14,18434.0,67.9303,67.967,67.9028,67.9395,18434.0
2021-09-01 12:10:00,74.13,74.15,74.07,74.08,13124.0,67.9303,67.9486,67.8753,67.8845,13124.0
2021-09-01 12:15:00,74.09,74.14,74.07,74.1,13592.0,67.8936,67.9395,67.8753,67.9028,13592.0
2021-09-01 12:20:00,74.1,74.11,74.07,74.1,18374.0,67.9028,67.912,67.8753,67.9028,18374.0
2021-09-01 12:25:00,74.1,74.11,74.04,74.05,21990.0,67.9028,67.912,67.8478,67.857,21990.0
2021-09-01 12:30:00,74.06,74.15,74.05,74.15,33305.0,67.8662,67.9486,67.857,67.9486,33305.0
2021-09-01 12:35:00,74.15,74.19,74.14,74.17,10626.0,67.9486,67.9853,67.9395,67.967,10626.0
2021-09-01 12:40:00,74.17,74.19,74.12,74.19,15543.0,67.967,67.9853,67.9211,67.9853,15543.0
2021-09-01 12:45:00,74.18,74.19,74.14,74.16,12279.0,67.9761,67.9853,67.9395,67.9578,12279.0
2021-09-01 12:50:00,74.16,74.18,74.14,74.16,49294.0,67.9578,67.9761,67.9395,67.9578,49294.0
2021-09-01 12:55:00,74.15,74.29,74.14,74.25,21733.0,67.9486,68.0769,67.9395,68.0403,21733.0
2021-09-01 13:00:00,74.24,74.26,74.2,74.26,10558.0,68.0311,68.0494,67.9944,68.0494,10558.0
2021-09-01 13:05:00,74.26,74.26,74.23,74.25,7392.0,68.0494,68.0494,68.0219,68.0403,7392.0
2021-09-01 13:10:00,74.26,74.31,74.24,74.26,20983.0,68.0494,68.0952,68.0311,68.0494,20983.0
2021-09-01 13:15:00,74.26,74.26,74.17,74.17,10111.0,68.0494,68.0494,67.967,67.967,10111.0
2021-09-01 13:20:00,74.17,74.26,74.16,74.25,23253.0,67.967,68.0494,67.9578,68.0403,23253.0
2021-09-01 13:25:00,74.25,74.3,74.24,74.29,12049.0,68.0403,68.0861,68.0311,68.0769,12049.0
2021-09-01 13:30:00,74.29,74.32,74.28,74.29,17233.0,68.0769,68.1044,68.0678,68.0769,17233.0
2021-09-01 13:35:00,74.3,74.34,74.29,74.34,15268.0,68.0861,68.1227,68.0769,68.1227,15268.0
2021-09-01 13:40:00,74.34,74.4,74.33,74.36,14761.0,68.1227,68.1777,68.1136,68.1411,14761.0
2021-09-01 13:45:00,74.36,74.37,74.33,74.36,30093.0,68.1411,68.1502,68.1136,68.1411,30093.0
2021-09-01 13:50:00,74.36,74.41,74.33,74.38,77674.0,68.1411,68.1869,68.1136,68.1594,77674.0
2021-09-01 13:55:00,74.39,74.46,74.38,74.44,11939.0,68.1686,68.2327,68.1594,68.2144,11939.0
2021-09-01 14:00:00,74.45,74.5,74.42,74.49,18676.0,68.2235,68.2694,68.196,68.2602,18676.0
2021-09-01 14:05:00,74.5,74.54,74.49,74.53,13543.0,68.2694,68.306,68.2602,68.2968,13543.0
2021-09-01 14:10:00,74.52,74.55,74.5,74.54,29069.0,68.2877,68.3152,68.2694,68.306,29069.0
2021-09-01 14:15:00,74.55,74.56,74.52,74.53,19743.0,68.3152,68.3243,68.2877,68.2968,19743.0
2021-09-01 14:20:00,74.53,74.53,74.42,74.44,21925.0,68.2968,68.2968,68.196,68.2144,21925.0
2021-09-01 14:25:00,74.44,74.52,74.43,74.49,18106.0,68.2144,68.2877,68.2052,68.2602,18106.0
2021-09-01 14:30:00,74.5,74.56,74.48,74.56,23725.0,68.2694,68.3243,68.251,68.3243,23725.0
2021-09-01 14:35:00,74.55,74.6,74.54,74.58,18586.0,68.3152,68.361,68.306,68.3427,18586.0
2021-09-01 14:40:00,74.58,74.61,74.49,74.49,19889.0,68.3427,68.3702,68.2602,68.2602,19889.0
2021-09-01 14:45:00,74.5,74.5,74.43,74.45,10933.0,68.2694,68.2694,68.2052,68.2235,10933.0
2021-09-01 14:50:00,74.45,74.51,74.43,74.46,24909.0,68.2235,68.2785,68.2052,68.2327,24909.0
2021-09-01 14:55:00,74.47,74.51,74.44,74.47,11739.0,68.2419,68.2785,68.2144,68.2419,11739.0
2021-09-01 15:00:00,74.46,74.48,74.43,74.44,19138.0,68.2327,68.251,68.2052,68.2144,19138.0
2021-09-01 15:05:00,74.44,74.46,74.43,74.45,32628.0,68.2144,68.2327,68.2052,68.2235,32628.0
2021-09-01 15:10:00,74.45,74.54,74.44,74.53,26098.0,68.2235,68.306,68.2144,68.2968,26098.0
2021-09-01 15:15:00,74.54,74.55,74.51,74.53,25083.0,68.306,68.3152,68.2785,68.2968,25083.0
2021-09-01 15:20:00,74.53,74.57,74.51,74.53,19920.0,68.2968,68.3335,68.2785,68.2968,19920.0
2021-09-01 15:25:00,74.53,74.55,74.5,74.51,15206.0,68.2968,68.3152,68.2694,68.2785,15206.0
2021-09-01 15:30:00,74.5,74.55,74.45,74.5,55312.0,68.2694,68.3152,68.2235,68.2694,55312.0
2021-09-01 15:35:00,74.49,74.54,74.46,74.51,38269.0,68.2602,68.306,68.2327,68.2785,38269.0
2021-09-01 15:40:00,74.52,74.53,74.36,74.39,34140.0,68.2877,68.2968,68.1411,68.1686,34140.0
2021-09-01 15:45:00,74.39,74.45,74.34,74.34,47328.0,68.1686,68.2235,68.1227,68.1227,47328.0
2021-09-01 15:50:00,74.34,74.35,74.23,74.28,103730.0,68.1227,68.1319,68.0219,68.0678,103730.0
2021-09-01 15:55:00,74.27,74.33,74.21,74.33,212071.0,68.0586,68.1136,68.0036,68.1136,212071.0
2021-09-02 09:30:00,74.69,74.79,74.55,74.58,58333.0,68.4435,68.5351,68.3152,68.3427,58333.0
2021-09-02 09:35:00,74.59,74.76,74.54,74.74,21751.0,68.3518,68.5076,68.306,68.4893,21751.0
2021-09-02 09:40:00,74.75,74.86,74.7,74.73,38951.0,68.4985,68.5993,68.4526,68.4801,38951.0
2021-09-02 09:45:00,74.75,74.85,74.68,74.75,31486.0,68.4985,68.5901,68.4343,68.4985,31486.0
2021-09-02 09:50:00,74.76,74.79,74.64,74.77,29487.0,68.5076,68.5351,68.3977,68.5168,29487.0
2021-09-02 09:55:00,74.77,74.77,74.62,74.72,20609.0,68.5168,68.5168,68.3793,68.471,20609.0
2021-09-02 10:00:00,74.72,74.72,74.61,74.69,21719.0,68.471,68.471,68.3702,68.4435,21719.0
2021-09-02 10:05:00,74.68,74.71,74.54,74.61,27299.0,68.4343,68.4618,68.306,68.3702,27299.0
2021-09-02 10:10:00,74.62,74.66,74.52,74.63,26712.0,68.3793,68.416,68.2877,68.3885,26712.0
2021-09-02 10:15:00,74.62,74.8,74.61,74.77,28274.0,68.3793,68.5443,68.3702,68.5168,28274.0
2021-09-02 10:20:00,74.77,74.88,74.73,74.87,19520.0,68.5168,68.6176,68.4801,68.6084,19520.0
2021-09-02 10:25:00,74.87,74.98,74.81,74.96,17704.0,68.6084,68.7092,68.5534,68.6909,17704.0
2021-09-02 10:30:00,74.97,75.01,74.89,74.89,19908.0,68.7001,68.7367,68.6267,68.6267,19908.0
2021-09-02 10:35:00,74.88,74.92,74.84,74.91,12423.0,68.6176,68.6542,68.5809,68.6451,12423.0
2021-09-02 10:40:00,74.93,75.04,74.91,75.02,14535.0,68.6634,68.7642,68.6451,68.7459,14535.0
2021-09-02 10:45:00,75.04,75.04,74.93,74.94,15208.0,68.7642,68.7642,68.6634,68.6726,15208.0
2021-09-02 10:50:00,74.96,75.03,74.94,74.98,9669.0,68.6909,68.755,68.6726,68.7092,9669.0
2021-09-02 10:55:00,74.98,74.98,74.88,74.9,14605.0,68.7092,68.7092,68.6176,68.6359,14605.0
2021-09-02 11:00:00,74.89,74.98,74.89,74.95,12340.0,68.6267,68.7092,68.6267,68.6817,12340.0
2021-09-02 11:05:00,74.96,75.0,74.94,74.97,10598.0,68.6909,68.7275,68.6726,68.7001,10598.0
2021-09-02 11:10:00,74.97,74.97,74.89,74.89,18845.0,68.7001,68.7001,68.6267,68.6267,18845.0
2021-09-02 11:15:00,74.9,74.99,74.88,74.92,17144.0,68.6359,68.7184,68.6176,68.6542,17144.0
2021-09-02 11:20:00,74.91,74.92,74.83,74.91,10474.0,68.6451,68.6542,68.5718,68.6451,10474.0
2021-09-02 11:25:00,74.92,74.93,74.86,74.87,6783.0,68.6542,68.6634,68.5993,68.6084,6783.0
2021-09-02 11:30:00,74.87,74.91,74.82,74.85,17174.0,68.6084,68.6451,68.5626,68.5901,17174.0
2021-09-02 11:35:00,74.84,74.86,74.82,74.86,7669.0,68.5809,68.5993,68.5626,68.5993,7669.0
2021-09-02 11:40:00,74.86,74.89,74.84,74.88,10349.0,68.5993,68.6267,68.5809,68.6176,10349.0
2021-09-02 11:45:00,74.88,74.92,74.88,74.89,10948.0,68.6176,68.6542,68.6176,68.6267,10948.0
2021-09-02 11:50:00,74.88,74.96,74.87,74.95,17124.0,68.6176,68.6909,68.6084,68.6817,17124.0
2021-09-02 11:55:00,74.95,74.96,74.91,74.92,15328.0,68.6817,68.6909,68.6451,68.6542,15328.0
2021-09-02 12:00:00,74.92,74.95,74.89,74.9,13174.0,68.6542,68.6817,68.6267,68.6359,13174.0
2021-09-02 12:05:00,74.89,74.93,74.88,74.91,15828.0,68.6267,68.6634,68.6176,68.6451,15828.0
2021-09-02 12:10:00,74.92,74.98,74.89,74.96,17739.0,68.6542,68.7092,68.6267,68.6909,17739.0
2021-09-02 12:15:00,74.96,74.98,74.91,74.95,11994.0,68.6909,68.7092,68.6451,68.6817,11994.0
2021-09-02 12:20:00,74.95,74.96,74.89,74.9,5778.0,68.6817,68.6909,68.6267,68.6359,5778.0
2021-09-02 12:25:00,74.9,74.96,74.9,74.93,6577.0,68.6359,68.6909,68.6359,68.6634,6577.0
2021-09-02 12:30:00,74.94,74.96,74.9,74.95,14372.0,68.6726,68.6909,68.6359,68.6817,14372.0
2021-09-02 12:35:00,74.95,74.95,74.84,74.86,22309.0,68.6817,68.6817,68.5809,68.5993,22309.0
2021-09-02 12:40:00,74.86,74.87,74.83,74.87,17250.0,68.5993,68.6084,68.5718,68.6084,17250.0
2021-09-02 12:45:00,74.88,74.9,74.81,74.81,12133.0,68.6176,68.6359,68.5534,68.5534,12133.0
2021-09-02 12:50:00,74.81,74.86,74.8,74.86,10984.0,68.5534,68.5993,68.5443,68.5993,10984.0
2021-09-02 12:55:00,74.87,74.89,74.83,74.86,10673.0,68.6084,68.6267,68.5718,68.5993,10673.0
2021-09-02 13:00:00,74.86,74.88,74.84,74.84,15181.0,68.5993,68.6176,68.5809,68.5809,15181.0
2021-09-02 13:05:00,74.85,74.87,74.77,74.77,10387.0,68.5901,68.6084,68.5168,68.5168,10387.0
2021-09-02 13:10:00,74.78,74.79,74.75,74.76,17675.0,68.5259,68.5351,68.4985,68.5076,17675.0
2021-09-02 13:15:00,74.77,74.78,74.71,74.73,10473.0,68.5168,68.5259,68.4618,68.4801,10473.0
2021-09-02 13:20:00,74.73,74.75,74.7,74.73,9985.0,68.4801,68.4985,68.4526,68.4801,9985.0
2021-09-02 13:25:00,74.74,74.75,74.72,74.73,10780.0,68.4893,68.4985,68.471,68.4801,10780.0
2021-09-02 13:30:00,74.73,74.77,74.72,74.73,11370.0,68.4801,68.5168,68.471,68.4801,11370.0
2021-09-02 13:35:00,74.74,74.82,74.74,74.81,28224.0,68.4893,68.5626,68.4893,68.5534,28224.0
2021-09-02 13:40:00,74.82,74.83,74.78,74.82,16981.0,68.5626,68.5718,68.5259,68.5626,16981.0
2021-09-02 13:45:00,74.82,74.84,74.78,74.8,9030.0,68.5626,68.5809,68.5259,68.5443,9030.0
2021-09-02 13:50:00,74.79,74.81,74.72,74.73,13778.0,68.5351,68.5534,68.471,68.4801,13778.0
2021-09-02 13:55:00,74.73,74.79,74.73,74.75,19395.0,68.4801,68.5351,68.4801,68.4985,19395.0
2021-09-02 14:00:00,74.75,74.77,74.72,74.72,14458.0,68.4985,68.5168,68.471,68.471,14458.0
2021-09-02 14:05:00,74.72,74.77,74.68,74.77,17570.0,68.471,68.5168,68.4343,68.5168,17570.0
2021-09-02 14:10:00,74.76,74.77,74.71,74.77,24750.0,68.5076,68.5168,68.4618,68.5168,24750.0
2021-09-02 14:15:00,74.77,74.77,74.72,74.74,15312.0,68.5168,68.5168,68.471,68.4893,15312.0
2021-09-02 14:20:00,74.75,74.76,74.7,74.72,15557.0,68.4985,68.5076,68.4526,68.471,15557.0
2021-09-02 14:25:00,74.71,74.72,74.63,74.68,23958.0,68.4618,68.471,68.3885,68.4343,23958.0
2021-09-02 14:30:00,74.67,74.71,74.64,74.67,26623.0,68.4251,68.4618,68.3977,68.4251,26623.0
2021-09-02 14:35:00,74.67,74.67,74.61,74.63,38821.0,68.4251,68.4251,68.3702,68.3885,38821.0
2021-09-02 14:40:00,74.63,74.64,74.57,74.64,37119.0,68.3885,68.3977,68.3335,68.3977,37119.0
2021-09-02 14:45:00,74.65,74.71,74.65,74.7,12027.0,68.4068,68.4618,68.4068,68.4526,12027.0
2021-09-02 14:50:00,74.7,74.73,74.66,74.69,21067.0,68.4526,68.4801,68.416,68.4435,21067.0
2021-09-02 14:55:00,74.69,74.74,74.68,74.73,11220.0,68.4435,68.4893,68.4343,68.4801,11220.0
2021-09-02 15:00:00,74.74,74.77,74.68,74.71,26967.0,68.4893,68.5168,68.4343,68.4618,26967.0
2021-09-02 15:05:00,74.7,74.71,74.66,74.67,23000.0,68.4526,68.4618,68.416,68.4251,23000.0
2021-09-02 15:10:00,74.67,74.69,74.63,74.67,38268.0,68.4251,68.4435,68.3885,68.4251,38268.0
2021-09-02 15:15:00,74.67,74.77,74.67,74.76,22442.0,68.4251,68.5168,68.4251,68.5076,22442.0
2021-09-02 15:20:00,74.75,74.78,74.7,74.71,29550.0,68.4985,68.5259,68.4526,68.4618,29550.0
2021-09-02 15:25:00,74.72,74.76,74.7,74.76,22156.0,68.471,68.5076,68.4526,68.5076,22156.0
2021-09-02 15:30:00,74.77,74.86,74.74,74.86,32549.0,68.5168,68.5993,68.4893,68.5993,32549.0
2021-09-02 15:35:00,74.85,74.86,74.79,74.81,36155.0,68.5901,68.5993,68.5351,68.5534,36155.0
2021-09-02 15:40:00,74.81,74.86,74.77,74.77,48441.0,68.5534,68.5993,68.5168,68.5168,48441.0
2021-09-02 15:45:00,74.78,74.82,74.72,74.74,70928.0,68.5259,68.5626,68.471,68.4893,70928.0
2021-09-02 15:50:00,74.75,75.02,74.74,75.02,117014.0,68.4985,68.7459,68.4893,68.7459,117014.0
2021-09-02 15:55:00,75.02,75.12,75.01,75.12,236033.0,68.7459,68.8375,68.7367,68.8375,236033.0
2021-09-03 09:30:00,75.02,75.05,74.77,74.78,48487.0,68.7459,68.7734,68.5168,68.5259,48487.0
2021-09-03 09:35:00,74.78,74.86,74.72,74.83,24205.0,68.5259,68.5993,68.471,68.5718,24205.0
2021-09-03 09:40:00,74.76,74.93,74.74,74.86,26132.0,68.5076,68.6634,68.4893,68.5993,26132.0
2021-09-03 09:45:00,74.87,74.93,74.7,74.74,23410.0,68.6084,68.6634,68.4526,68.4893,23410.0
2021-09-03 09:50:00,74.72,74.74,74.62,74.73,20481.0,68.471,68.4893,68.3793,68.4801,20481.0
2021-09-03 09:55:00,74.72,74.72,74.58,74.59,22226.0,68.471,68.471,68.3427,68.3518,22226.0
2021-09-03 10:00:00,74.59,74.69,74.47,74.69,57183.0,68.3518,68.4435,68.2419,68.4435,57183.0
2021-09-03 10:05:00,74.7,74.74,74.55,74.74,36879.0,68.4526,68.4893,68.3152,68.4893,36879.0
2021-09-03 10:10:00,74.75,74.95,74.7,74.94,19231.0,68.4985,68.6817,68.4526,68.6726,19231.0
2021-09-03 10:15:00,74.93,75.0,74.85,75.0,17272.0,68.6634,68.7275,68.5901,68.7275,17272.0
2021-09-03 10:20:00,75.0,75.01,74.81,74.81,25615.0,68.7275,68.7367,68.5534,68.5534,25615.0
2021-09-03 10:25:00,74.8,74.9,74.79,74.88,9112.0,68.5443,68.6359,68.5351,68.6176,9112.0
2021-09-03 10:30:00,74.86,74.9,74.81,74.9,24155.0,68.5993,68.6359,68.5534,68.6359,24155.0
2021-09-03 10:35:00,74.9,74.99,74.88,74.92,11633.0,68.6359,68.7184,68.6176,68.6542,11633.0
2021-09-03 10:40:00,74.92,74.95,74.84,74.88,16071.0,68.6542,68.6817,68.5809,68.6176,16071.0
2021-09-03 10:45:00,74.89,74.93,74.84,74.92,17509.0,68.6267,68.6634,68.5809,68.6542,17509.0
2021-09-03 10:50:00,74.92,74.95,74.84,74.86,25083.0,68.6542,68.6817,68.5809,68.5993,25083.0
2021-09-03 10:55:00,74.88,74.9,74.8,74.9,10140.0,68.6176,68.6359,68.5443,68.6359,10140.0
2021-09-03 11:00:00,74.9,74.97,74.9,74.97,11687.0,68.6359,68.7001,68.6359,68.7001,11687.0
2021-09-03 11:05:00,74.98,75.06,74.92,75.03,25245.0,68.7092,68.7825,68.6542,68.755,25245.0
2021-09-03 11:10:00,75.03,75.08,75.02,75.03,16205.0,68.755,68.8009,68.7459,68.755,16205.0
2021-09-03 11:15:00,75.04,75.04,74.92,74.99,12923.0,68.7642,68.7642,68.6542,68.7184,12923.0
2021-09-03 11:20:00,74.99,75.02,74.95,75.02,16978.0,68.7184,68.7459,68.6817,68.7459,16978.0
2021-09-03 11:25:00,75.02,75.07,74.98,74.99,15508.0,68.7459,68.7917,68.7092,68.7184,15508.0
2021-09-03 11:30:00,75.01,75.08,74.99,75.03,18908.0,68.7367,68.8009,68.7184,68.755,18908.0
2021-09-03 11:35:00,75.03,75.11,75.0,75.05,14782.0,68.755,68.8283,68.7275,68.7734,14782.0
2021-09-03 11:40:00,75.05,75.13,75.04,75.11,16213.0,68.7734,68.8467,68.7642,68.8283,16213.0
2021-09-03 11:45:00,75.11,75.12,74.97,75.01,14941.0,68.8283,68.8375,68.7001,68.7367,14941.0
2021-09-03 11:50:00,75.01,75.01,74.93,74.95,15680.0,68.7367,68.7367,68.6634,68.6817,15680.0
2021-09-03 11:55:00,74.95,74.99,74.91,74.96,18345.0,68.6817,68.7184,68.6451,68.6909,18345.0
2021-09-03 12:00:00,74.95,75.04,74.9,75.03,46258.0,68.6817,68.7642,68.6359,68.755,46258.0
2021-09-03 12:05:00,75.04,75.04,74.96,75.0,26762.0,68.7642,68.7642,68.6909,68.7275,26762.0
2021-09-03 12:10:00,75.01,75.05,75.0,75.01,11723.0,68.7367,68.7734,68.7275,68.7367,11723.0
2021-09-03 12:15:00,75.01,75.01,74.97,74.98,16889.0,68.7367,68.7367,68.7001,68.7092,16889.0
2021-09-03 12:20:00,74.98,75.04,74.97,75.03,39661.0,68.7092,68.7642,68.7001,68.755,39661.0
2021-09-03 12:25:00,75.04,75.06,75.0,75.02,28491.0,68.7642,68.7825,68.7275,68.7459,28491.0
2021-09-03 12:30:00,75.03,75.03,74.98,75.01,10558.0,68.755,68.755,68.7092,68.7367,10558.0
2021-09-03 12:35:00,75.0,75.01,74.99,74.99,5694.0,68.7275,68.7367,68.7184,68.7184,5694.0
2021-09-03 12:40:00,75.0,75.02,74.99,75.02,13580.0,68.7275,68.7459,68.7184,68.7459,13580.0
2021-09-03 12:45:00,75.03,75.15,75.02,75.13,6851.0,68.755,68.865,68.7459,68.8467,6851.0
2021-09-03 12:50:00,75.12,75.14,75.09,75.14,4486.0,68.8375,68.8558,68.81,68.8558,4486.0
2021-09-03 12:55:00,75.15,75.17,75.12,75.14,13644.0,68.865,68.8833,68.8375,68.8558,13644.0
2021-09-03 13:00:00,75.15,75.19,75.13,75.18,21260.0,68.865,68.9017,68.8467,68.8925,21260.0
2021-09-03 13:05:00,75.17,75.2,75.14,75.16,14561.0,68.8833,68.9108,68.8558,68.8742,14561.0
2021-09-03 13:10:00,75.17,75.22,75.16,75.21,18328.0,68.8833,68.9291,68.8742,68.92,18328.0
2021-09-03 13:15:00,75.2,75.23,75.2,75.23,10108.0,68.9108,68.9383,68.9108,68.9383,10108.0
2021-09-03 13:20:00,75.23,75.24,75.17,75.19,24015.0,68.9383,68.9475,68.8833,68.9017,24015.0
2021-09-03 13:25:00,75.19,75.23,75.19,75.19,21728.0,68.9017,68.9383,68.9017,68.9017,21728.0
2021-09-03 13:30:00,75.21,75.23,75.2,75.21,11473.0,68.92,68.9383,68.9108,68.92,11473.0
2021-09-03 13:35:00,75.21,75.26,75.19,75.25,18948.0,68.92,68.9658,68.9017,68.9566,18948.0
2021-09-03 13:40:00,75.26,75.32,75.25,75.3,23769.0,68.9658,69.0208,68.9566,69.0025,23769.0
2021-09-03 13:45:00,75.29,75.35,75.29,75.33,16033.0,68.9933,69.0483,68.9933,69.0299,16033.0
2021-09-03 13:50:00,75.33,75.37,75.29,75.37,25153.0,69.0299,69.0666,68.9933,69.0666,25153.0
2021-09-03 13:55:00,75.36,75.36,75.27,75.31,30451.0,69.0574,69.0574,68.975,69.0116,30451.0
2021-09-03 14:00:00,75.31,75.31,75.22,75.29,46887.0,69.0116,69.0116,68.9291,68.9933,46887.0
2021-09-03 14:05:00,75.3,75.3,75.22,75.24,38140.0,69.0025,69.0025,68.9291,68.9475,38140.0
2021-09-03 14:10:00,75.23,75.26,75.2,75.25,25762.0,68.9383,68.9658,68.9108,68.9566,25762.0
2021-09-03 14:15:00,75.25,75.27,75.22,75.27,24845.0,68.9566,68.975,68.9291,68.975,24845.0
2021-09-03 14:20:00,75.27,75.27,75.21,75.27,27007.0,68.975,68.975,68.92,68.975,27007.0
2021-09-03 14:25:00,75.27,75.27,75.2,75.24,42657.0,68.975,68.975,68.9108,68.9475,42657.0
2021-09-03 14:30:00,75.24,75.24,75.16,75.17,35037.0,68.9475,68.9475,68.8742,68.8833,35037.0
2021-09-03 14:35:00,75.17,75.17,75.1,75.16,25340.0,68.8833,68.8833,68.8192,68.8742,25340.0
2021-09-03 14:40:00,75.15,75.15,75.07,75.09,20970.0,68.865,68.865,68.7917,68.81,20970.0
2021-09-03 14:45:00,75.09,75.09,75.01,75.08,38726.0,68.81,68.81,68.7367,68.8009,38726.0
2021-09-03 14:50:00,75.08,75.13,75.07,75.09,32524.0,68.8009,68.8467,68.7917,68.81,32524.0
2021-09-03 14:55:00,75.09,75.13,75.07,75.13,38376.0,68.81,68.8467,68.7917,68.8467,38376.0
2021-09-03 15:00:00,75.13,75.18,75.09,75.17,35858.0,68.8467,68.8925,68.81,68.8833,35858.0
2021-09-03 15:05:00,75.17,75.18,75.07,75.1,37614.0,68.8833,68.8925,68.7917,68.8192,37614.0
2021-09-03 15:10:00,75.11,75.14,75.09,75.13,24961.0,68.8283,68.8558,68.81,68.8467,24961.0
2021-09-03 15:15:00,75.12,75.12,75.03,75.09,42191.0,68.8375,68.8375,68.755,68.81,42191.0
2021-09-03 15:20:00,75.09,75.09,75.03,75.05,28459.0,68.81,68.81,68.755,68.7734,28459.0
2021-09-03 15:25:00,75.05,75.08,74.96,74.97,38894.0,68.7734,68.8009,68.6909,68.7001,38894.0
2021-09-03 15:30:00,74.98,75.07,74.93,75.06,36351.0,68.7092,68.7917,68.6634,68.7825,36351.0
2021-09-03 15:35:00,75.06,75.08,74.99,75.02,49846.0,68.7825,68.8009,68.7184,68.7459,49846.0
2021-09-03 15:40:00,75.02,75.02,74.92,74.94,45345.0,68.7459,68.7459,68.6542,68.6726,45345.0
2021-09-03 15:45:00,74.93,75.05,74.92,75.02,47856.0,68.6634,68.7734,68.6542,68.7459,47856.0
2021-09-03 15:50:00,75.02,75.08,75.0,75.06,62524.0,68.7459,68.8009,68.7275,68.7825,62524.0
2021-09-03 15:55:00,75.06,75.08,74.99,75.01,286501.0,68.7825,68.8009,68.7184,68.7367,286501.0
2021-09-07 09:30:00,74.62,74.96,74.39,74.44,63838.0,68.3793,68.6909,68.1686,68.2144,63838.0
2021-09-07 09:35:00,74.43,74.45,74.07,74.08,29575.0,68.2052,68.2235,67.8753,67.8845,29575.0
2021-09-07 09:40:00,74.03,74.04,73.79,73.88,28632.0,67.8387,67.8478,67.6187,67.7012,28632.0
2021-09-07 09:45:00,73.89,73.89,73.57,73.58,39166.0,67.7104,67.7104,67.4171,67.4263,39166.0
2021-09-07 09:50:00,73.56,73.59,73.49,73.56,92890.0,67.408,67.4355,67.3438,67.408,92890.0
2021-09-07 09:55:00,73.53,73.73,73.49,73.69,96029.0,67.3805,67.5638,67.3438,67.5271,96029.0
2021-09-07 10:00:00,73.68,73.84,73.63,73.83,35745.0,67.5179,67.6646,67.4721,67.6554,35745.0
2021-09-07 10:05:00,73.84,73.85,73.57,73.61,45339.0,67.6646,67.6737,67.4171,67.4538,45339.0
2021-09-07 10:10:00,73.6,73.63,73.45,73.53,48230.0,67.4446,67.4721,67.3072,67.3805,48230.0
2021-09-07 10:15:00,73.52,73.64,73.42,73.44,44058.0,67.3713,67.4813,67.2797,67.298,44058.0
2021-09-07 10:20:00,73.45,73.48,73.3,73.31,44283.0,67.3072,67.3347,67.1697,67.1789,44283.0
2021-09-07 10:25:00,73.31,73.37,73.24,73.26,34257.0,67.1789,67.2339,67.1147,67.1331,34257.0
2021-09-07 10:30:00,73.25,73.25,73.03,73.05,113582.0,67.1239,67.1239,66.9223,66.9406,113582.0
2021-09-07 10:35:00,73.06,73.17,73.01,73.02,57447.0,66.9498,67.0506,66.904,66.9131,57447.0
2021-09-07 10:40:00,73.02,73.15,72.93,73.13,69753.0,66.9131,67.0323,66.8307,67.0139,69753.0
2021-09-07 10:45:00,73.13,73.32,73.12,73.28,39530.0,67.0139,67.188,67.0048,67.1514,39530.0
2021-09-07 10:50:00,73.26,73.3,73.18,73.18,33758.0,67.1331,67.1697,67.0598,67.0598,33758.0
2021-09-07 10:55:00,73.16,73.32,73.13,73.2,30091.0,67.0414,67.188,67.0139,67.0781,30091.0
2021-09-07 11:00:00,73.19,73.25,73.09,73.14,24691.0,67.0689,67.1239,66.9773,67.0231,24691.0
2021-09-07 11:05:00,73.13,73.18,73.03,73.18,25369.0,67.0139,67.0598,66.9223,67.0598,25369.0
2021-09-07 11:10:00,73.19,73.19,73.09,73.14,24471.0,67.0689,67.0689,66.9773,67.0231,24471.0
2021-09-07 11:15:00,73.12,73.25,73.1,73.2,25624.0,67.0048,67.1239,66.9864,67.0781,25624.0
2021-09-07 11:20:00,73.21,73.23,73.1,73.1,22852.0,67.0872,67.1056,66.9864,66.9864,22852.0
2021-09-07 11:25:00,73.1,73.24,73.1,73.21,14975.0,66.9864,67.1147,66.9864,67.0872,14975.0
2021-09-07 11:30:00,73.2,73.3,73.2,73.29,51215.0,67.0781,67.1697,67.0781,67.1606,51215.0
2021-09-07 11:35:00,73.3,73.32,73.17,73.17,15479.0,67.1697,67.188,67.0506,67.0506,15479.0
2021-09-07 11:40:00,73.18,73.18,73.0,73.01,19860.0,67.0598,67.0598,66.8948,66.904,19860.0
2021-09-07 11:45:00,73.01,73.04,72.94,72.96,34163.0,66.904,66.9315,66.8398,66.8582,34163.0
2021-09-07 11:50:00,72.97,72.99,72.88,72.89,24238.0,66.8673,66.8856,66.7848,66.794,24238.0
2021-09-07 11:55:00,72.88,72.91,72.84,72.9,17015.0,66.7848,66.8123,66.7482,66.8032,17015.0
2021-09-07 12:00:00,72.9,72.93,72.86,72.9,34284.0,66.8032,66.8307,66.7665,66.8032,34284.0
2021-09-07 12:05:00,72.9,73.05,72.89,73.04,14288.0,66.8032,66.9406,66.794,66.9315,14288.0
2021-09-07 12:10:00,73.04,73.11,73.03,73.08,13679.0,66.9315,66.9956,66.9223,66.9681,13679.0
2021-09-07 12:15:00,73.07,73.07,72.98,73.0,30573.0,66.959,66.959,66.8765,66.8948,30573.0
2021-09-07 12:20:00,73.0,73.06,72.95,72.97,34054.0,66.8948,66.9498,66.849,66.8673,34054.0
2021-09-07 12:25:00,72.97,73.03,72.94,72.95,11166.0,66.8673,66.9223,66.8398,66.849,11166.0
2021-09-07 12:30:00,72.96,73.02,72.95,72.98,8219.0,66.8582,66.9131,66.849,66.8765,8219.0
2021-09-07 12:35:00,72.99,73.03,72.97,72.98,6429.0,66.8856,66.9223,66.8673,66.8765,6429.0
2021-09-07 12:40:00,72.98,73.05,72.97,73.04,15168.0,66.8765,66.9406,66.8673,66.9315,15168.0
2021-09-07 12:45:00,73.04,73.18,73.04,73.16,12252.0,66.9315,67.0598,66.9315,67.0414,12252.0
2021-09-07 12:50:00,73.15,73.24,73.15,73.23,11611.0,67.0323,67.1147,67.0323,67.1056,11611.0
2021-09-07 12:55:00,73.23,73.36,73.22,73.35,21208.0,67.1056,67.2247,67.0964,67.2155,21208.0
2021-09-07 13:00:00,73.35,73.44,73.35,73.41,49844.0,67.2155,67.298,67.2155,67.2705,49844.0
2021-09-07 13:05:00,73.42,73.5,73.4,73.41,25951.0,67.2797,67.353,67.2614,67.2705,25951.0
2021-09-07 13:10:00,73.41,73.52,73.41,73.52,20499.0,67.2705,67.3713,67.2705,67.3713,20499.0
2021-09-07 13:15:00,73.52,73.56,73.49,73.56,36772.0,67.3713,67.408,67.3438,67.408,36772.0
2021-09-07 13:20:00,73.56,73.59,73.49,73.51,35326.0,67.408,67.4355,67.3438,67.3622,35326.0
2021-09-07 13:25:00,73.49,73.52,73.46,73.46,33898.0,67.3438,67.3713,67.3163,67.3163,33898.0
2021-09-07 13:30:00,73.46,73.55,73.46,73.47,23520.0,67.3163,67.3988,67.3163,67.3255,23520.0
2021-09-07 13:35:00,73.49,73.52,73.48,73.51,14105.0,67.3438,67.3713,67.3347,67.3622,14105.0
2021-09-07 13:40:00,73.51,73.6,73.5,73.55,45097.0,67.3622,67.4446,67.353,67.3988,45097.0
2021-09-07 13:45:00,73.56,73.59,73.51,73.54,19665.0,67.408,67.4355,67.3622,67.3896,19665.0
2021-09-07 13:50:00,73.53,73.59,73.5,73.58,21020.0,67.3805,67.4355,67.353,67.4263,21020.0
2021-09-07 13:55:00,73.58,73.59,73.51,73.55,56886.0,67.4263,67.4355,67.3622,67.3988,56886.0
2021-09-07 14:00:00,73.55,73.58,73.52,73.56,15325.0,67.3988,67.4263,67.3713,67.408,15325.0
2021-09-07 14:05:00,73.56,73.59,73.54,73.56,17742.0,67.408,67.4355,67.3896,67.408,17742.0
2021-09-07 14:10:00,73.57,73.63,73.54,73.6,30026.0,67.4171,67.4721,67.3896,67.4446,30026.0
2021-09-07 14:15:00,73.61,73.62,73.56,73.6,22826.0,67.4538,67.463,67.408,67.4446,22826.0
2021-09-07 14:20:00,73.59,73.62,73.58,73.61,18438.0,67.4355,67.463,67.4263,67.4538,18438.0
2021-09-07 14:25:00,73.6,73.63,73.58,73.62,27077.0,67.4446,67.4721,67.4263,67.463,27077.0
2021-09-07 14:30:00,73.61,73.7,73.61,73.7,28009.0,67.4538,67.5363,67.4538,67.5363,28009.0
2021-09-07 14:35:00,73.71,73.75,73.64,73.74,30277.0,67.5454,67.5821,67.4813,67.5729,30277.0
2021-09-07 14:40:00,73.73,73.8,73.69,73.78,27138.0,67.5638,67.6279,67.5271,67.6096,27138.0
2021-09-07 14:45:00,73.79,73.81,73.71,73.71,16441.0,67.6187,67.6371,67.5454,67.5454,16441.0
2021-09-07 14:50:00,73.72,73.76,73.71,73.74,15841.0,67.5546,67.5912,67.5454,67.5729,15841.0
2021-09-07 14:55:00,73.73,73.76,73.71,73.74,19962.0,67.5638,67.5912,67.5454,67.5729,19962.0
2021-09-07 15:00:00,73.73,73.74,73.69,73.73,19724.0,67.5638,67.5729,67.5271,67.5638,19724.0
2021-09-07 15:05:00,73.72,73.74,73.68,73.73,22315.0,67.5546,67.5729,67.5179,67.5638,22315.0
2021-09-07 15:10:00,73.73,73.76,73.7,73.7,22636.0,67.5638,67.5912,67.5363,67.5363,22636.0
2021-09-07 15:15:00,73.69,73.7,73.64,73.67,17745.0,67.5271,67.5363,67.4813,67.5088,17745.0
2021-09-07 15:20:00,73.65,73.72,73.64,73.7,16501.0,67.4904,67.5546,67.4813,67.5363,16501.0
2021-09-07 15:25:00,73.69,73.78,73.68,73.72,30116.0,67.5271,67.6096,67.5179,67.5546,30116.0
2021-09-07 15:30:00,73.71,73.72,73.65,73.66,44995.0,67.5454,67.5546,67.4904,67.4996,44995.0
2021-09-07 15:35:00,73.67,73.67,73.51,73.51,39281.0,67.5088,67.5088,67.3622,67.3622,39281.0
2021-09-07 15:40:00,73.51,73.52,73.39,73.4,50134.0,67.3622,67.3713,67.2522,67.2614,50134.0
2021-09-07 15:45:00,73.4,73.47,73.32,73.32,71242.0,67.2614,67.3255,67.188,67.188,71242.0
2021-09-07 15:50:00,73.33,73.42,73.33,73.37,110073.0,67.1972,67.2797,67.1972,67.2339,110073.0
2021-09-07 15:55:00,73.37,73.47,73.29,73.35,298419.0,67.2339,67.3255,67.1606,67.2155,298419.0
2021-09-08 09:30:00,73.12,73.33,72.99,73.22,113048.0,67.0048,67.1972,66.8856,67.0964,113048.0
2021-09-08 09:35:00,73.21,73.73,73.18,73.69,46036.0,67.0872,67.5638,67.0598,67.5271,46036.0
2021-09-08 09:40:00,73.69,74.28,73.69,74.26,161398.0,67.5271,68.0678,67.5271,68.0494,161398.0
2021-09-08 09:45:00,74.28,74.44,73.97,73.99,162613.0,68.0678,68.2144,67.7837,67.802,162613.0
2021-09-08 09:50:00,73.97,74.05,73.89,73.91,80032.0,67.7837,67.857,67.7104,67.7287,80032.0
2021-09-08 09:55:00,73.91,74.35,73.91,74.23,71221.0,67.7287,68.1319,67.7287,68.0219,71221.0
2021-09-08 10:00:00,74.22,74.64,74.22,74.52,69188.0,68.0128,68.3977,68.0128,68.2877,69188.0
2021-09-08 10:05:00,74.53,74.57,74.39,74.53,37132.0,68.2968,68.3335,68.1686,68.2968,37132.0
2021-09-08 10:10:00,74.51,74.66,74.51,74.56,120016.0,68.2785,68.416,68.2785,68.3243,120016.0
2021-09-08 10:15:00,74.59,74.6,74.24,74.34,132524.0,68.3518,68.361,68.0311,68.1227,132524.0
2021-09-08 10:20:00,74.33,74.35,74.08,74.27,86368.0,68.1136,68.1319,67.8845,68.0586,86368.0
2021-09-08 10:25:00,74.26,74.28,74.12,74.16,121094.0,68.0494,68.0678,67.9211,67.9578,121094.0
2021-09-08 10:30:00,74.16,74.18,73.99,74.12,79674.0,67.9578,67.9761,67.802,67.9211,79674.0
2021-09-08 10:35:00,74.11,74.16,73.98,74.14,81475.0,67.912,67.9578,67.7928,67.9395,81475.0
2021-09-08 10:40:00,74.14,74.14,73.97,74.11,58294.0,67.9395,67.9395,67.7837,67.912,58294.0
2021-09-08 10:45:00,74.11,74.23,74.01,74.22,65151.0,67.912,68.0219,67.8203,68.0128,65151.0
2021-09-08 10:50:00,74.2,74.23,74.1,74.13,44428.0,67.9944,68.0219,67.9028,67.9303,44428.0
2021-09-08 10:55:00,74.12,74.4,74.02,74.39,60178.0,67.9211,68.1777,67.8295,68.1686,60178.0
2021-09-08 11:00:00,74.39,74.56,74.36,74.53,53966.0,68.1686,68.3243,68.1411,68.2968,53966.0
2021-09-08 11:05:00,74.52,74.7,74.52,74.61,65305.0,68.2877,68.4526,68.2877,68.3702,65305.0
2021-09-08 11:10:00,74.61,74.89,74.58,74.85,67554.0,68.3702,68.6267,68.3427,68.5901,67554.0
2021-09-08 11:15:00,74.84,74.98,74.84,74.87,110998.0,68.5809,68.7092,68.5809,68.6084,110998.0
2021-09-08 11:20:00,74.87,75.02,74.82,74.84,83732.0,68.6084,68.7459,68.5626,68.5809,83732.0
2021-09-08 11:25:00,74.85,74.97,74.85,74.95,29702.0,68.5901,68.7001,68.5901,68.6817,29702.0
2021-09-08 11:30:00,74.94,75.03,74.88,74.95,50719.0,68.6726,68.755,68.6176,68.6817,50719.0
2021-09-08 11:35:00,74.96,75.1,74.95,75.09,44071.0,68.6909,68.8192,68.6817,68.81,44071.0
2021-09-08 11:40:00,75.1,75.13,74.97,74.98,24117.0,68.8192,68.8467,68.7001,68.7092,24117.0
2021-09-08 11:45:00,74.99,75.06,74.91,74.94,24385.0,68.7184,68.7825,68.6451,68.6726,24385.0
2021-09-08 11:50:00,74.94,75.0,74.88,75.0,25764.0,68.6726,68.7275,68.6176,68.7275,25764.0
2021-09-08 11:55:00,75.0,75.03,74.94,74.97,29113.0,68.7275,68.755,68.6726,68.7001,29113.0
2021-09-08 12:00:00,74.97,75.21,74.94,75.21,37515.0,68.7001,68.92,68.6726,68.92,37515.0
2021-09-08 12:05:00,75.21,75.41,75.19,75.41,46793.0,68.92,69.1033,68.9017,69.1033,46793.0
2021-09-08 12:10:00,75.41,75.44,75.32,75.37,32144.0,69.1033,69.1307,69.0208,69.0666,32144.0
2021-09-08 12:15:00,75.37,75.46,75.34,75.45,34798.0,69.0666,69.1491,69.0391,69.1399,34798.0
2021-09-08 12:20:00,75.45,75.57,75.42,75.53,39185.0,69.1399,69.2499,69.1124,69.2132,39185.0
2021-09-08 12:25:00,75.53,75.56,75.44,75.47,42732.0,69.2132,69.2407,69.1307,69.1582,42732.0
2021-09-08 12:30:00,75.48,75.52,75.42,75.44,38615.0,69.1674,69.2041,69.1124,69.1307,38615.0
2021-09-08 12:35:00,75.44,75.44,75.34,75.39,22158.0,69.1307,69.1307,69.0391,69.0849,22158.0
2021-09-08 12:40:00,75.39,75.44,75.3,75.39,127718.0,69.0849,69.1307,69.0025,69.0849,127718.0
2021-09-08 12:45:00,75.4,75.46,75.36,75.43,29486.0,69.0941,69.1491,69.0574,69.1216,29486.0
2021-09-08 12:50:00,75.44,75.47,75.35,75.36,25991.0,69.1307,69.1582,69.0483,69.0574,25991.0
2021-09-08 12:55:00,75.36,75.43,75.36,75.4,70573.0,69.0574,69.1216,69.0574,69.0941,70573.0
2021-09-08 13:00:00,75.41,75.42,75.34,75.41,53777.0,69.1033,69.1124,69.0391,69.1033,53777.0
2021-09-08 13:05:00,75.41,75.46,75.17,75.17,109743.0,69.1033,69.1491,68.8833,68.8833,109743.0
2021-09-08 13:10:00,75.17,75.21,75.09,75.11,74854.0,68.8833,68.92,68.81,68.8283,74854.0
2021-09-08 13:15:00,75.1,75.28,75.09,75.25,50055.0,68.8192,68.9841,68.81,68.9566,50055.0
2021-09-08 13:20:00,75.24,75.26,75.17,75.22,80964.0,68.9475,68.9658,68.8833,68.9291,80964.0
2021-09-08 13:25:00,75.23,75.37,75.22,75.36,81376.0,68.9383,69.0666,68.9291,69.0574,81376.0
2021-09-08 13:30:00,75.36,75.36,75.2,75.2,35663.0,69.0574,69.0574,68.9108,68.9108,35663.0
2021-09-08 13:35:00,75.2,75.29,75.15,75.18,67508.0,68.9108,68.9933,68.865,68.8925,67508.0
2021-09-08 13:40:00,75.19,75.2,75.01,75.04,110880.0,68.9017,68.9108,68.7367,68.7642,110880.0
2021-09-08 13:45:00,75.04,75.11,75.01,75.02,228588.0,68.7642,68.8283,68.7367,68.7459,228588.0
2021-09-08 13:50:00,75.03,75.03,74.92,74.95,41637.0,68.755,68.755,68.6542,68.6817,41637.0
2021-09-08 13:55:00,74.95,74.99,74.88,74.91,67839.0,68.6817,68.7184,68.6176,68.6451,67839.0
2021-09-08 14:00:00,74.91,75.01,74.87,74.95,44329.0,68.6451,68.7367,68.6084,68.6817,44329.0
2021-09-08 14:05:00,74.94,74.98,74.83,74.9,65431.0,68.6726,68.7092,68.5718,68.6359,65431.0
2021-09-08 14:10:00,74.9,74.91,74.81,74.88,46562.0,68.6359,68.6451,68.5534,68.6176,46562.0
2021-09-08 14:15:00,74.88,74.89,74.73,74.79,104415.0,68.6176,68.6267,68.4801,68.5351,104415.0
2021-09-08 14:20:00,74.79,74.82,74.62,74.72,135965.0,68.5351,68.5626,68.3793,68.471,135965.0
2021-09-08 14:25:00,74.73,74.75,74.64,74.7,228426.0,68.4801,68.4985,68.3977,68.4526,228426.0
2021-09-08 14:30:00,74.69,74.75,74.67,74.69,53200.0,68.4435,68.4985,68.4251,68.4435,53200.0
2021-09-08 14:35:00,74.7,74.8,74.62,74.77,78098.0,68.4526,68.5443,68.3793,68.5168,78098.0
2021-09-08 14:40:00,74.77,74.9,74.77,74.88,35330.0,68.5168,68.6359,68.5168,68.6176,35330.0
2021-09-08 14:45:00,74.89,74.92,74.72,74.75,41022.0,68.6267,68.6542,68.471,68.4985,41022.0
2021-09-08 14:50:00,74.75,74.79,74.73,74.76,28432.0,68.4985,68.5351,68.4801,68.5076,28432.0
2021-09-08 14:55:00,74.77,74.9,74.73,74.79,108684.0,68.5168,68.6359,68.4801,68.5351,108684.0
2021-09-08 15:00:00,74.8,74.82,74.75,74.76,36097.0,68.5443,68.5626,68.4985,68.5076,36097.0
2021-09-08 15:05:00,74.74,74.76,74.7,74.76,44781.0,68.4893,68.5076,68.4526,68.5076,44781.0
2021-09-08 15:10:00,74.76,74.79,74.69,74.78,52425.0,68.5076,68.5351,68.4435,68.5259,52425.0
2021-09-08 15:15:00,74.78,74.79,74.72,74.73,36235.0,68.5259,68.5351,68.471,68.4801,36235.0
2021-09-08 15:20:00,74.74,74.76,74.7,74.76,51267.0,68.4893,68.5076,68.4526,68.5076,51267.0
2021-09-08 15:25:00,74.76,74.79,74.7,74.73,117368.0,68.5076,68.5351,68.4526,68.4801,117368.0
2021-09-08 15:30:00,74.75,74.75,74.58,74.59,81869.0,68.4985,68.4985,68.3427,68.3518,81869.0
2021-09-08 15:35:00,74.59,74.71,74.56,74.66,71680.0,68.3518,68.4618,68.3243,68.416,71680.0
2021-09-08 15:40:00,74.66,74.74,74.61,74.72,66533.0,68.416,68.4893,68.3702,68.471,66533.0
2021-09-08 15:45:00,74.71,74.79,74.68,74.73,76638.0,68.4618,68.5351,68.4343,68.4801,76638.0
2021-09-08 15:50:00,74.73,74.78,74.64,74.65,180619.0,68.4801,68.5259,68.3977,68.4068,180619.0
2021-09-08 15:55:00,74.64,74.72,74.62,74.72,287449.0,68.3977,68.471,68.3793,68.471,287449.0
2021-09-09 09:30:00,75.06,75.79,75.0,75.71,101110.0,68.7825,69.4515,68.7275,69.3782,101110.0
2021-09-09 09:35:00,75.73,76.01,75.71,75.81,50526.0,69.3965,69.6531,69.3782,69.4698,50526.0
2021-09-09 09:40:00,75.74,76.01,75.74,75.93,29706.0,69.4057,69.6531,69.4057,69.5798,29706.0
2021-09-09 09:45:00,75.92,76.35,75.92,76.26,76831.0,69.5706,69.9646,69.5706,69.8822,76831.0
2021-09-09 09:50:00,76.26,76.5,76.25,76.46,38990.0,69.8822,70.1021,69.873,70.0654,38990.0
2021-09-09 09:55:00,76.47,76.5,76.13,76.36,44174.0,70.0746,70.1021,69.763,69.9738,44174.0
2021-09-09 10:00:00,76.38,76.64,76.27,76.64,37786.0,69.9921,70.2304,69.8913,70.2304,37786.0
2021-09-09 10:05:00,76.63,76.83,76.61,76.72,43770.0,70.2212,70.4045,70.2029,70.3037,43770.0
2021-09-09 10:10:00,76.72,76.82,76.67,76.73,75352.0,70.3037,70.3953,70.2579,70.3129,75352.0
2021-09-09 10:15:00,76.71,76.78,76.49,76.52,37852.0,70.2945,70.3587,70.0929,70.1204,37852.0
2021-09-09 10:20:00,76.52,76.55,76.4,76.41,30408.0,70.1204,70.1479,70.0105,70.0196,30408.0
2021-09-09 10:25:00,76.41,76.41,76.14,76.23,61514.0,70.0196,70.0196,69.7722,69.8547,61514.0
2021-09-09 10:30:00,76.23,76.48,76.23,76.43,74990.0,69.8547,70.0838,69.8547,70.0379,74990.0
2021-09-09 10:35:00,76.43,76.45,76.31,76.37,46880.0,70.0379,70.0563,69.928,69.983,46880.0
2021-09-09 10:40:00,76.36,76.4,76.24,76.26,46325.0,69.9738,70.0105,69.8638,69.8822,46325.0
2021-09-09 10:45:00,76.27,76.29,76.19,76.2,38514.0,69.8913,69.9097,69.818,69.8272,38514.0
2021-09-09 10:50:00,76.2,76.28,76.17,76.23,24610.0,69.8272,69.9005,69.7997,69.8547,24610.0
2021-09-09 10:55:00,76.23,76.31,76.2,76.3,33493.0,69.8547,69.928,69.8272,69.9188,33493.0
2021-09-09 11:00:00,76.3,76.3,76.18,76.26,23557.0,69.9188,69.9188,69.8089,69.8822,23557.0
2021-09-09 11:05:00,76.27,76.29,76.19,76.23,41382.0,69.8913,69.9097,69.818,69.8547,41382.0
2021-09-09 11:10:00,76.24,76.34,76.23,76.26,29006.0,69.8638,69.9555,69.8547,69.8822,29006.0
2021-09-09 11:15:00,76.26,76.27,75.93,75.95,47858.0,69.8822,69.8913,69.5798,69.5981,47858.0
2021-09-09 11:20:00,75.95,76.05,75.94,76.04,17910.0,69.5981,69.6897,69.5889,69.6806,17910.0
2021-09-09 11:25:00,76.04,76.05,75.93,76.01,28681.0,69.6806,69.6897,69.5798,69.6531,28681.0
2021-09-09 11:30:00,76.01,76.03,75.97,76.01,21684.0,69.6531,69.6714,69.6164,69.6531,21684.0
2021-09-09 11:35:00,76.0,76.1,75.99,76.0,22408.0,69.6439,69.7355,69.6347,69.6439,22408.0
2021-09-09 11:40:00,76.0,76.14,75.99,76.08,21594.0,69.6439,69.7722,69.6347,69.7172,21594.0
2021-09-09 11:45:00,76.08,76.13,76.05,76.13,12949.0,69.7172,69.763,69.6897,69.763,12949.0
2021-09-09 11:50:00,76.13,76.13,75.97,75.99,24851.0,69.763,69.763,69.6164,69.6347,24851.0
2021-09-09 11:55:00,75.98,76.1,75.98,76.09,21590.0,69.6256,69.7355,69.6256,69.7264,21590.0
2021-09-09 12:00:00,76.11,76.13,75.97,75.97,35067.0,69.7447,69.763,69.6164,69.6164,35067.0
2021-09-09 12:05:00,75.98,76.06,75.92,76.06,28680.0,69.6256,69.6989,69.5706,69.6989,28680.0
2021-09-09 12:10:00,76.06,76.08,76.0,76.06,25479.0,69.6989,69.7172,69.6439,69.6989,25479.0
2021-09-09 12:15:00,76.05,76.05,75.94,75.97,51857.0,69.6897,69.6897,69.5889,69.6164,51857.0
2021-09-09 12:20:00,75.97,76.01,75.95,76.0,20346.0,69.6164,69.6531,69.5981,69.6439,20346.0
2021-09-09 12:25:00,76.0,76.01,75.84,75.9,44087.0,69.6439,69.6531,69.4973,69.5523,44087.0
2021-09-09 12:30:00,75.89,75.89,75.83,75.89,18982.0,69.5431,69.5431,69.4881,69.5431,18982.0
2021-09-09 12:35:00,75.89,75.9,75.8,75.8,21300.0,69.5431,69.5523,69.4606,69.4606,21300.0
2021-09-09 12:40:00,75.81,75.87,75.79,75.87,37855.0,69.4698,69.5248,69.4515,69.5248,37855.0
2021-09-09 12:45:00,75.87,75.87,75.81,75.82,20021.0,69.5248,69.5248,69.4698,69.479,20021.0
2021-09-09 12:50:00,75.82,75.82,75.74,75.77,19229.0,69.479,69.479,69.4057,69.4331,19229.0
2021-09-09 12:55:00,75.77,75.77,75.62,75.68,40218.0,69.4331,69.4331,69.2957,69.3507,40218.0
2021-09-09 13:00:00,75.69,75.71,75.65,75.68,29317.0,69.3598,69.3782,69.3232,69.3507,29317.0
2021-09-09 13:05:00,75.67,75.74,75.65,75.72,20214.0,69.3415,69.4057,69.3232,69.3873,20214.0
2021-09-09 13:10:00,75.72,75.77,75.69,75.77,18179.0,69.3873,69.4331,69.3598,69.4331,18179.0
2021-09-09 13:15:00,75.77,75.8,75.67,75.68,19916.0,69.4331,69.4606,69.3415,69.3507,19916.0
2021-09-09 13:20:00,75.67,75.67,75.45,75.5,41734.0,69.3415,69.3415,69.1399,69.1857,41734.0
2021-09-09 13:25:00,75.51,75.62,75.47,75.61,35666.0,69.1949,69.2957,69.1582,69.2865,35666.0
2021-09-09 13:30:00,75.6,75.6,75.45,75.48,21206.0,69.2774,69.2774,69.1399,69.1674,21206.0
2021-09-09 13:35:00,75.48,75.49,75.41,75.46,20590.0,69.1674,69.1766,69.1033,69.1491,20590.0
2021-09-09 13:40:00,75.47,75.64,75.47,75.56,40210.0,69.1582,69.314,69.1582,69.2407,40210.0
2021-09-09 13:45:00,75.56,75.63,75.54,75.62,16446.0,69.2407,69.3049,69.2224,69.2957,16446.0
2021-09-09 13:50:00,75.62,75.62,75.5,75.53,21147.0,69.2957,69.2957,69.1857,69.2132,21147.0
2021-09-09 13:55:00,75.54,75.57,75.49,75.51,30557.0,69.2224,69.2499,69.1766,69.1949,30557.0
2021-09-09 14:00:00,75.49,75.54,75.42,75.44,50529.0,69.1766,69.2224,69.1124,69.1307,50529.0
2021-09-09 14:05:00,75.45,75.61,75.45,75.52,43500.0,69.1399,69.2865,69.1399,69.2041,43500.0
2021-09-09 14:10:00,75.52,75.6,75.52,75.58,42620.0,69.2041,69.2774,69.2041,69.259,42620.0
2021-09-09 14:15:00,75.58,75.62,75.53,75.58,52128.0,69.259,69.2957,69.2132,69.259,52128.0
2021-09-09 14:20:00,75.59,75.66,75.57,75.59,41781.0,69.2682,69.3323,69.2499,69.2682,41781.0
2021-09-09 14:25:00,75.59,75.62,75.53,75.55,26879.0,69.2682,69.2957,69.2132,69.2315,26879.0
2021-09-09 14:30:00,75.54,75.61,75.54,75.58,33372.0,69.2224,69.2865,69.2224,69.259,33372.0
2021-09-09 14:35:00,75.57,75.68,75.55,75.64,59186.0,69.2499,69.3507,69.2315,69.314,59186.0
2021-09-09 14:40:00,75.65,75.65,75.51,75.51,10161.0,69.3232,69.3232,69.1949,69.1949,10161.0
2021-09-09 14:45:00,75.52,75.59,75.51,75.56,17286.0,69.2041,69.2682,69.1949,69.2407,17286.0
2021-09-09 14:50:00,75.56,75.66,75.56,75.62,24097.0,69.2407,69.3323,69.2407,69.2957,24097.0
2021-09-09 14:55:00,75.63,75.73,75.62,75.67,75580.0,69.3049,69.3965,69.2957,69.3415,75580.0
2021-09-09 15:00:00,75.7,75.74,75.7,75.71,15131.0,69.369,69.4057,69.369,69.3782,15131.0
2021-09-09 15:05:00,75.72,75.76,75.68,75.7,23164.0,69.3873,69.424,69.3507,69.369,23164.0
2021-09-09 15:10:00,75.71,75.76,75.71,75.72,18058.0,69.3782,69.424,69.3782,69.3873,18058.0
2021-09-09 15:15:00,75.72,75.76,75.7,75.71,22399.0,69.3873,69.424,69.369,69.3782,22399.0
2021-09-09 15:20:00,75.7,75.79,75.7,75.78,29000.0,69.369,69.4515,69.369,69.4423,29000.0
2021-09-09 15:25:00,75.77,75.79,75.7,75.7,21987.0,69.4331,69.4515,69.369,69.369,21987.0
2021-09-09 15:30:00,75.7,75.72,75.58,75.58,56569.0,69.369,69.3873,69.259,69.259,56569.0
2021-09-09 15:35:00,75.58,75.7,75.54,75.7,68032.0,69.259,69.369,69.2224,69.369,68032.0
2021-09-09 15:40:00,75.69,75.79,75.66,75.7,52800.0,69.3598,69.4515,69.3323,69.369,52800.0
2021-09-09 15:45:00,75.7,75.73,75.6,75.62,74623.0,69.369,69.3965,69.2774,69.2957,74623.0
2021-09-09 15:50:00,75.6,75.66,75.54,75.57,171407.0,69.2774,69.3323,69.2224,69.2499,171407.0
2021-09-09 15:55:00,75.57,75.65,75.44,75.64,326689.0,69.2499,69.3232,69.1307,69.314,326689.0
2021-09-10 09:30:00,76.37,76.51,76.08,76.09,58651.0,69.983,70.1113,69.7172,69.7264,58651.0
2021-09-10 09:35:00,76.08,76.09,75.79,75.89,23591.0,69.7172,69.7264,69.4515,69.5431,23591.0
2021-09-10 09:40:00,75.86,75.91,75.65,75.65,28396.0,69.5156,69.5614,69.3232,69.3232,28396.0
2021-09-10 09:45:00,75.65,75.85,75.54,75.71,47420.0,69.3232,69.5065,69.2224,69.3782,47420.0
2021-09-10 09:50:00,75.67,75.67,75.48,75.65,46898.0,69.3415,69.3415,69.1674,69.3232,46898.0
2021-09-10 09:55:00,75.65,75.74,75.52,75.57,20688.0,69.3232,69.4057,69.2041,69.2499,20688.0
2021-09-10 10:00:00,75.53,75.59,75.36,75.36,38449.0,69.2132,69.2682,69.0574,69.0574,38449.0
2021-09-10 10:05:00,75.39,75.46,75.32,75.36,25183.0,69.0849,69.1491,69.0208,69.0574,25183.0
2021-09-10 10:10:00,75.35,75.44,75.24,75.41,24535.0,69.0483,69.1307,68.9475,69.1033,24535.0
2021-09-10 10:15:00,75.39,75.55,75.34,75.5,20989.0,69.0849,69.2315,69.0391,69.1857,20989.0
2021-09-10 10:20:00,75.51,75.52,75.23,75.3,64500.0,69.1949,69.2041,68.9383,69.0025,64500.0
2021-09-10 10:25:00,75.31,75.31,75.11,75.27,43384.0,69.0116,69.0116,68.8283,68.975,43384.0
2021-09-10 10:30:00,75.25,75.26,75.02,75.11,44045.0,68.9566,68.9658,68.7459,68.8283,44045.0
2021-09-10 10:35:00,75.13,75.27,75.09,75.09,21491.0,68.8467,68.975,68.81,68.81,21491.0
2021-09-10 10:40:00,75.08,75.15,75.06,75.15,21617.0,68.8009,68.865,68.7825,68.865,21617.0
2021-09-10 10:45:00,75.15,75.26,75.04,75.2,27580.0,68.865,68.9658,68.7642,68.9108,27580.0
2021-09-10 10:50:00,75.2,75.36,75.17,75.24,26767.0,68.9108,69.0574,68.8833,68.9475,26767.0
2021-09-10 10:55:00,75.2,75.26,75.12,75.21,25780.0,68.9108,68.9658,68.8375,68.92,25780.0
2021-09-10 11:00:00,75.22,75.25,75.13,75.17,24150.0,68.9291,68.9566,68.8467,68.8833,24150.0
2021-09-10 11:05:00,75.17,75.25,75.1,75.22,22748.0,68.8833,68.9566,68.8192,68.9291,22748.0
2021-09-10 11:10:00,75.22,75.25,75.16,75.22,12287.0,68.9291,68.9566,68.8742,68.9291,12287.0
2021-09-10 11:15:00,75.22,75.25,75.13,75.15,17105.0,68.9291,68.9566,68.8467,68.865,17105.0
2021-09-10 11:20:00,75.15,75.16,75.09,75.15,19258.0,68.865,68.8742,68.81,68.865,19258.0
2021-09-10 11:25:00,75.15,75.24,75.15,75.19,16016.0,68.865,68.9475,68.865,68.9017,16016.0
2021-09-10 11:30:00,75.2,75.29,75.17,75.29,21354.0,68.9108,68.9933,68.8833,68.9933,21354.0
2021-09-10 11:35:00,75.3,75.37,75.3,75.33,15680.0,69.0025,69.0666,69.0025,69.0299,15680.0
2021-09-10 11:40:00,75.33,75.4,75.31,75.36,12115.0,69.0299,69.0941,69.0116,69.0574,12115.0
2021-09-10 11:45:00,75.36,75.49,75.34,75.34,24175.0,69.0574,69.1766,69.0391,69.0391,24175.0
2021-09-10 11:50:00,75.35,75.36,75.26,75.3,14543.0,69.0483,69.0574,68.9658,69.0025,14543.0
2021-09-10 11:55:00,75.3,75.43,75.29,75.43,12511.0,69.0025,69.1216,68.9933,69.1216,12511.0
2021-09-10 12:00:00,75.45,75.45,75.36,75.42,13682.0,69.1399,69.1399,69.0574,69.1124,13682.0
2021-09-10 12:05:00,75.42,75.51,75.42,75.5,12134.0,69.1124,69.1949,69.1124,69.1857,12134.0
2021-09-10 12:10:00,75.5,75.61,75.49,75.61,15660.0,69.1857,69.2865,69.1766,69.2865,15660.0
2021-09-10 12:15:00,75.62,75.69,75.6,75.69,19824.0,69.2957,69.3598,69.2774,69.3598,19824.0
2021-09-10 12:20:00,75.7,75.77,75.67,75.77,13270.0,69.369,69.4331,69.3415,69.4331,13270.0
2021-09-10 12:25:00,75.77,75.82,75.75,75.8,25936.0,69.4331,69.479,69.4148,69.4606,25936.0
2021-09-10 12:30:00,75.81,75.82,75.75,75.75,13042.0,69.4698,69.479,69.4148,69.4148,13042.0
2021-09-10 12:35:00,75.76,75.88,75.75,75.85,11600.0,69.424,69.5339,69.4148,69.5065,11600.0
2021-09-10 12:40:00,75.85,75.87,75.79,75.84,16735.0,69.5065,69.5248,69.4515,69.4973,16735.0
2021-09-10 12:45:00,75.85,75.88,75.8,75.85,17997.0,69.5065,69.5339,69.4606,69.5065,17997.0
2021-09-10 12:50:00,75.84,75.89,75.82,75.89,13476.0,69.4973,69.5431,69.479,69.5431,13476.0
2021-09-10 12:55:00,75.89,75.9,75.83,75.85,18144.0,69.5431,69.5523,69.4881,69.5065,18144.0
2021-09-10 13:00:00,75.86,75.92,75.83,75.92,18303.0,69.5156,69.5706,69.4881,69.5706,18303.0
2021-09-10 13:05:00,75.92,75.94,75.88,75.9,15749.0,69.5706,69.5889,69.5339,69.5523,15749.0
2021-09-10 13:10:00,75.9,76.03,75.88,76.03,12575.0,69.5523,69.6714,69.5339,69.6714,12575.0
2021-09-10 13:15:00,76.03,76.03,75.86,75.86,34181.0,69.6714,69.6714,69.5156,69.5156,34181.0
2021-09-10 13:20:00,75.86,75.88,75.76,75.78,15280.0,69.5156,69.5339,69.424,69.4423,15280.0
2021-09-10 13:25:00,75.78,75.8,75.76,75.77,17450.0,69.4423,69.4606,69.424,69.4331,17450.0
2021-09-10 13:30:00,75.78,75.81,75.77,75.79,14871.0,69.4423,69.4698,69.4331,69.4515,14871.0
2021-09-10 13:35:00,75.79,75.8,75.75,75.78,28006.0,69.4515,69.4606,69.4148,69.4423,28006.0
2021-09-10 13:40:00,75.78,75.78,75.6,75.61,17921.0,69.4423,69.4423,69.2774,69.2865,17921.0
2021-09-10 13:45:00,75.61,75.72,75.6,75.7,31332.0,69.2865,69.3873,69.2774,69.369,31332.0
2021-09-10 13:50:00,75.71,75.71,75.55,75.56,31745.0,69.3782,69.3782,69.2315,69.2407,31745.0
2021-09-10 13:55:00,75.56,75.61,75.55,75.61,28804.0,69.2407,69.2865,69.2315,69.2865,28804.0
2021-09-10 14:00:00,75.61,75.71,75.61,75.71,19660.0,69.2865,69.3782,69.2865,69.3782,19660.0
2021-09-10 14:05:00,75.7,75.71,75.63,75.65,16785.0,69.369,69.3782,69.3049,69.3232,16785.0
2021-09-10 14:10:00,75.64,75.68,75.6,75.62,17147.0,69.314,69.3507,69.2774,69.2957,17147.0
2021-09-10 14:15:00,75.63,75.64,75.6,75.6,17337.0,69.3049,69.314,69.2774,69.2774,17337.0
2021-09-10 14:20:00,75.61,75.68,75.57,75.66,25770.0,69.2865,69.3507,69.2499,69.3323,25770.0
2021-09-10 14:25:00,75.66,75.69,75.59,75.59,18877.0,69.3323,69.3598,69.2682,69.2682,18877.0
2021-09-10 14:30:00,75.59,75.59,75.55,75.58,27469.0,69.2682,69.2682,69.2315,69.259,27469.0
2021-09-10 14:35:00,75.58,75.58,75.5,75.5,17686.0,69.259,69.259,69.1857,69.1857,17686.0
2021-09-10 14:40:00,75.5,75.52,75.46,75.47,23627.0,69.1857,69.2041,69.1491,69.1582,23627.0
2021-09-10 14:45:00,75.47,75.49,75.39,75.4,21261.0,69.1582,69.1766,69.0849,69.0941,21261.0
2021-09-10 14:50:00,75.41,75.46,75.36,75.45,34010.0,69.1033,69.1491,69.0574,69.1399,34010.0
2021-09-10 14:55:00,75.45,75.55,75.45,75.45,28707.0,69.1399,69.2315,69.1399,69.1399,28707.0
2021-09-10 15:00:00,75.45,75.46,75.37,75.41,32504.0,69.1399,69.1491,69.0666,69.1033,32504.0
2021-09-10 15:05:00,75.4,75.43,75.34,75.42,22056.0,69.0941,69.1216,69.0391,69.1124,22056.0
2021-09-10 15:10:00,75.42,75.47,75.37,75.47,27405.0,69.1124,69.1582,69.0666,69.1582,27405.0
2021-09-10 15:15:00,75.47,75.5,75.4,75.46,22152.0,69.1582,69.1857,69.0941,69.1491,22152.0
2021-09-10 15:20:00,75.46,75.49,75.42,75.49,21396.0,69.1491,69.1766,69.1124,69.1766,21396.0
2021-09-10 15:25:00,75.48,75.58,75.47,75.53,23058.0,69.1674,69.259,69.1582,69.2132,23058.0
2021-09-10 15:30:00,75.53,75.54,75.46,75.48,54839.0,69.2132,69.2224,69.1491,69.1674,54839.0
2021-09-10 15:35:00,75.48,75.49,75.3,75.31,34838.0,69.1674,69.1766,69.0025,69.0116,34838.0
2021-09-10 15:40:00,75.31,75.35,75.26,75.32,42552.0,69.0116,69.0483,68.9658,69.0208,42552.0
2021-09-10 15:45:00,75.32,75.32,75.22,75.27,50777.0,69.0208,69.0208,68.9291,68.975,50777.0
2021-09-10 15:50:00,75.26,75.27,75.15,75.17,97831.0,68.9658,68.975,68.865,68.8833,97831.0
2021-09-10 15:55:00,75.17,75.18,75.05,75.07,205170.0,68.8833,68.8925,68.7734,68.7917,205170.0
2021-09-13 09:30:00,75.68,76.08,75.43,75.45,57806.0,69.3507,69.7172,69.1216,69.1399,57806.0
2021-09-13 09:35:00,75.45,75.77,75.45,75.73,21385.0,69.1399,69.4331,69.1399,69.3965,21385.0
2021-09-13 09:40:00,75.71,75.74,75.39,75.54,35647.0,69.3782,69.4057,69.0849,69.2224,35647.0
2021-09-13 09:45:00,75.55,75.55,75.25,75.26,34488.0,69.2315,69.2315,68.9566,68.9658,34488.0
2021-09-13 09:50:00,75.25,75.52,75.24,75.45,33903.0,68.9566,69.2041,68.9475,69.1399,33903.0
2021-09-13 09:55:00,75.45,75.51,75.3,75.42,16986.0,69.1399,69.1949,69.0025,69.1124,16986.0
2021-09-13 10:00:00,75.42,75.42,74.82,74.85,85619.0,69.1124,69.1124,68.5626,68.5901,85619.0
2021-09-13 10:05:00,74.84,74.94,74.76,74.93,25801.0,68.5809,68.6726,68.5076,68.6634,25801.0
2021-09-13 10:10:00,74.93,74.95,74.73,74.73,32314.0,68.6634,68.6817,68.4801,68.4801,32314.0
2021-09-13 10:15:00,74.73,74.74,74.48,74.57,34517.0,68.4801,68.4893,68.251,68.3335,34517.0
2021-09-13 10:20:00,74.58,74.76,74.55,74.59,20393.0,68.3427,68.5076,68.3152,68.3518,20393.0
2021-09-13 10:25:00,74.61,74.8,74.61,74.76,17707.0,68.3702,68.5443,68.3702,68.5076,17707.0
2021-09-13 10:30:00,74.76,74.87,74.69,74.81,38949.0,68.5076,68.6084,68.4435,68.5534,38949.0
2021-09-13 10:35:00,74.79,75.05,74.76,74.99,20374.0,68.5351,68.7734,68.5076,68.7184,20374.0
2021-09-13 10:40:00,74.99,75.06,74.93,74.99,29703.0,68.7184,68.7825,68.6634,68.7184,29703.0
2021-09-13 10:45:00,75.0,75.21,75.0,75.13,42760.0,68.7275,68.92,68.7275,68.8467,42760.0
2021-09-13 10:50:00,75.11,75.32,75.11,75.25,19404.0,68.8283,69.0208,68.8283,68.9566,19404.0
2021-09-13 10:55:00,75.26,75.28,75.13,75.21,20709.0,68.9658,68.9841,68.8467,68.92,20709.0
2021-09-13 11:00:00,75.16,75.21,75.1,75.11,23933.0,68.8742,68.92,68.8192,68.8283,23933.0
2021-09-13 11:05:00,75.12,75.14,75.02,75.04,15513.0,68.8375,68.8558,68.7459,68.7642,15513.0
2021-09-13 11:10:00,75.03,75.04,74.8,74.82,25547.0,68.755,68.7642,68.5443,68.5626,25547.0
2021-09-13 11:15:00,74.81,74.82,74.72,74.79,16555.0,68.5534,68.5626,68.471,68.5351,16555.0
2021-09-13 11:20:00,74.78,74.96,74.76,74.96,21302.0,68.5259,68.6909,68.5076,68.6909,21302.0
2021-09-13 11:25:00,74.95,74.96,74.89,74.95,22794.0,68.6817,68.6909,68.6267,68.6817,22794.0
2021-09-13 11:30:00,74.95,75.01,74.93,74.95,74027.0,68.6817,68.7367,68.6634,68.6817,74027.0
2021-09-13 11:35:00,74.95,74.96,74.73,74.81,24012.0,68.6817,68.6909,68.4801,68.5534,24012.0
2021-09-13 11:40:00,74.8,74.8,74.68,74.74,19889.0,68.5443,68.5443,68.4343,68.4893,19889.0
2021-09-13 11:45:00,74.73,74.78,74.62,74.62,22620.0,68.4801,68.5259,68.3793,68.3793,22620.0
2021-09-13 11:50:00,74.62,74.72,74.62,74.64,20207.0,68.3793,68.471,68.3793,68.3977,20207.0
2021-09-13 11:55:00,74.65,74.66,74.51,74.51,25402.0,68.4068,68.416,68.2785,68.2785,25402.0
2021-09-13 12:00:00,74.52,74.55,74.39,74.39,15053.0,68.2877,68.3152,68.1686,68.1686,15053.0
2021-09-13 12:05:00,74.39,74.48,74.31,74.32,16690.0,68.1686,68.251,68.0952,68.1044,16690.0
2021-09-13 12:10:00,74.33,74.43,74.33,74.41,24548.0,68.1136,68.2052,68.1136,68.1869,24548.0
2021-09-13 12:15:00,74.42,74.43,74.34,74.36,21559.0,68.196,68.2052,68.1227,68.1411,21559.0
2021-09-13 12:20:00,74.4,74.5,74.35,74.48,24995.0,68.1777,68.2694,68.1319,68.251,24995.0
2021-09-13 12:25:00,74.48,74.52,74.43,74.5,22244.0,68.251,68.2877,68.2052,68.2694,22244.0
2021-09-13 12:30:00,74.5,74.54,74.41,74.51,46600.0,68.2694,68.306,68.1869,68.2785,46600.0
2021-09-13 12:35:00,74.51,74.55,74.38,74.39,30815.0,68.2785,68.3152,68.1594,68.1686,30815.0
2021-09-13 12:40:00,74.39,74.39,74.3,74.37,32774.0,68.1686,68.1686,68.0861,68.1502,32774.0
2021-09-13 12:45:00,74.38,74.42,74.32,74.33,13784.0,68.1594,68.196,68.1044,68.1136,13784.0
2021-09-13 12:50:00,74.31,74.31,74.19,74.22,20221.0,68.0952,68.0952,67.9853,68.0128,20221.0
2021-09-13 12:55:00,74.22,74.35,74.21,74.35,16646.0,68.0128,68.1319,68.0036,68.1319,16646.0
2021-09-13 13:00:00,74.34,74.42,74.3,74.36,31697.0,68.1227,68.196,68.0861,68.1411,31697.0
2021-09-13 13:05:00,74.38,74.54,74.37,74.49,23625.0,68.1594,68.306,68.1502,68.2602,23625.0
2021-09-13 13:10:00,74.48,74.52,74.41,74.42,13420.0,68.251,68.2877,68.1869,68.196,13420.0
2021-09-13 13:15:00,74.42,74.42,74.27,74.29,25937.0,68.196,68.196,68.0586,68.0769,25937.0
2021-09-13 13:20:00,74.29,74.29,74.17,74.17,26154.0,68.0769,68.0769,67.967,67.967,26154.0
2021-09-13 13:25:00,74.19,74.31,74.13,74.29,34070.0,67.9853,68.0952,67.9303,68.0769,34070.0
2021-09-13 13:30:00,74.3,74.4,74.26,74.35,26397.0,68.0861,68.1777,68.0494,68.1319,26397.0
2021-09-13 13:35:00,74.36,74.41,74.35,74.38,24428.0,68.1411,68.1869,68.1319,68.1594,24428.0
2021-09-13 13:40:00,74.37,74.45,74.36,74.45,21844.0,68.1502,68.2235,68.1411,68.2235,21844.0
2021-09-13 13:45:00,74.45,74.47,74.41,74.42,36139.0,68.2235,68.2419,68.1869,68.196,36139.0
2021-09-13 13:50:00,74.42,74.43,74.35,74.37,31798.0,68.196,68.2052,68.1319,68.1502,31798.0
2021-09-13 13:55:00,74.37,74.4,74.18,74.3,109331.0,68.1502,68.1777,67.9761,68.0861,109331.0
2021-09-13 14:00:00,74.3,74.4,74.26,74.33,21165.0,68.0861,68.1777,68.0494,68.1136,21165.0
2021-09-13 14:05:00,74.34,74.42,74.32,74.39,30123.0,68.1227,68.196,68.1044,68.1686,30123.0
2021-09-13 14:10:00,74.39,74.4,74.19,74.2,48241.0,68.1686,68.1777,67.9853,67.9944,48241.0
2021-09-13 14:15:00,74.2,74.31,74.17,74.31,20639.0,67.9944,68.0952,67.967,68.0952,20639.0
2021-09-13 14:20:00,74.31,74.42,74.27,74.4,17981.0,68.0952,68.196,68.0586,68.1777,17981.0
2021-09-13 14:25:00,74.4,74.44,74.38,74.44,24739.0,68.1777,68.2144,68.1594,68.2144,24739.0
2021-09-13 14:30:00,74.44,74.46,74.39,74.41,21036.0,68.2144,68.2327,68.1686,68.1869,21036.0
2021-09-13 14:35:00,74.4,74.41,74.29,74.31,43425.0,68.1777,68.1869,68.0769,68.0952,43425.0
2021-09-13 14:40:00,74.31,74.37,74.29,74.33,15704.0,68.0952,68.1502,68.0769,68.1136,15704.0
2021-09-13 14:45:00,74.33,74.36,74.3,74.36,25740.0,68.1136,68.1411,68.0861,68.1411,25740.0
2021-09-13 14:50:00,74.36,74.45,74.36,74.41,34133.0,68.1411,68.2235,68.1411,68.1869,34133.0
2021-09-13 14:55:00,74.4,74.42,74.37,74.4,28555.0,68.1777,68.196,68.1502,68.1777,28555.0
2021-09-13 15:00:00,74.39,74.41,74.16,74.16,24227.0,68.1686,68.1869,67.9578,67.9578,24227.0
2021-09-13 15:05:00,74.16,74.29,74.14,74.23,19037.0,67.9578,68.0769,67.9395,68.0219,19037.0
2021-09-13 15:10:00,74.24,74.37,74.24,74.36,20510.0,68.0311,68.1502,68.0311,68.1411,20510.0
2021-09-13 15:15:00,74.34,74.41,74.33,74.37,27488.0,68.1227,68.1869,68.1136,68.1502,27488.0
2021-09-13 15:20:00,74.36,74.38,74.27,74.35,27061.0,68.1411,68.1594,68.0586,68.1319,27061.0
2021-09-13 15:25:00,74.36,74.51,74.33,74.49,31850.0,68.1411,68.2785,68.1136,68.2602,31850.0
2021-09-13 15:30:00,74.5,74.54,74.42,74.53,58968.0,68.2694,68.306,68.196,68.2968,58968.0
2021-09-13 15:35:00,74.53,74.59,74.49,74.55,56298.0,68.2968,68.3518,68.2602,68.3152,56298.0
2021-09-13 15:40:00,74.55,74.59,74.53,74.54,63925.0,68.3152,68.3518,68.2968,68.306,63925.0
2021-09-13 15:45:00,74.54,74.58,74.44,74.48,56831.0,68.306,68.3427,68.2144,68.251,56831.0
2021-09-13 15:50:00,74.46,74.6,74.46,74.59,80375.0,68.2327,68.361,68.2327,68.3518,80375.0
2021-09-13 15:55:00,74.59,74.75,74.59,74.75,238905.0,68.3518,68.4985,68.3518,68.4985,238905.0
2021-09-14 09:30:00,75.04,75.21,74.67,74.78,60750.0,68.7642,68.92,68.4251,68.5259,60750.0
2021-09-14 09:35:00,74.76,75.08,74.75,74.99,23279.0,68.5076,68.8009,68.4985,68.7184,23279.0
2021-09-14 09:40:00,74.98,75.38,74.96,75.37,23960.0,68.7092,69.0758,68.6909,69.0666,23960.0
2021-09-14 09:45:00,75.36,75.36,75.04,75.05,22340.0,69.0574,69.0574,68.7642,68.7734,22340.0
2021-09-14 09:50:00,75.05,75.16,74.98,75.11,31911.0,68.7734,68.8742,68.7092,68.8283,31911.0
2021-09-14 09:55:00,75.13,75.27,75.04,75.06,38451.0,68.8467,68.975,68.7642,68.7825,38451.0
2021-09-14 10:00:00,75.03,75.16,74.88,75.15,33521.0,68.755,68.8742,68.6176,68.865,33521.0
2021-09-14 10:05:00,75.15,75.32,75.14,75.32,34145.0,68.865,69.0208,68.8558,69.0208,34145.0
2021-09-14 10:10:00,75.3,75.3,75.09,75.2,59274.0,69.0025,69.0025,68.81,68.9108,59274.0
2021-09-14 10:15:00,75.19,75.28,75.15,75.25,29122.0,68.9017,68.9841,68.865,68.9566,29122.0
2021-09-14 10:20:00,75.26,75.3,75.18,75.18,23588.0,68.9658,69.0025,68.8925,68.8925,23588.0
2021-09-14 10:25:00,75.17,75.31,75.1,75.27,21380.0,68.8833,69.0116,68.8192,68.975,21380.0
2021-09-14 10:30:00,75.26,75.3,75.19,75.22,18001.0,68.9658,69.0025,68.9017,68.9291,18001.0
2021-09-14 10:35:00,75.23,75.32,75.16,75.16,20545.0,68.9383,69.0208,68.8742,68.8742,20545.0
2021-09-14 10:40:00,75.16,75.2,75.14,75.14,17091.0,68.8742,68.9108,68.8558,68.8558,17091.0
2021-09-14 10:45:00,75.15,75.18,75.12,75.16,24984.0,68.865,68.8925,68.8375,68.8742,24984.0
2021-09-14 10:50:00,75.15,75.21,75.09,75.17,20263.0,68.865,68.92,68.81,68.8833,20263.0
2021-09-14 10:55:00,75.16,75.32,75.08,75.24,22081.0,68.8742,69.0208,68.8009,68.9475,22081.0
2021-09-14 11:00:00,75.25,75.3,75.23,75.3,18322.0,68.9566,69.0025,68.9383,69.0025,18322.0
2021-09-14 11:05:00,75.28,75.34,75.27,75.3,17343.0,68.9841,69.0391,68.975,69.0025,17343.0
2021-09-14 11:10:00,75.31,75.43,75.26,75.35,22315.0,69.0116,69.1216,68.9658,69.0483,22315.0
2021-09-14 11:15:00,75.33,75.38,75.24,75.24,20691.0,69.0299,69.0758,68.9475,68.9475,20691.0
2021-09-14 11:20:00,75.25,75.36,75.23,75.3,34743.0,68.9566,69.0574,68.9383,69.0025,34743.0
2021-09-14 11:25:00,75.3,75.33,75.19,75.32,39280.0,69.0025,69.0299,68.9017,69.0208,39280.0
2021-09-14 11:30:00,75.31,75.37,75.25,75.28,24446.0,69.0116,69.0666,68.9566,68.9841,24446.0
2021-09-14 11:35:00,75.28,75.28,75.18,75.2,16933.0,68.9841,68.9841,68.8925,68.9108,16933.0
2021-09-14 11:40:00,75.23,75.32,75.23,75.25,14052.0,68.9383,69.0208,68.9383,68.9566,14052.0
2021-09-14 11:45:00,75.25,75.26,75.06,75.12,57933.0,68.9566,68.9658,68.7825,68.8375,57933.0
2021-09-14 11:50:00,75.13,75.13,74.98,74.98,42922.0,68.8467,68.8467,68.7092,68.7092,42922.0
2021-09-14 11:55:00,74.97,75.07,74.96,75.07,10634.0,68.7001,68.7917,68.6909,68.7917,10634.0
2021-09-14 12:00:00,75.07,75.2,75.04,75.15,13376.0,68.7917,68.9108,68.7642,68.865,13376.0
2021-09-14 12:05:00,75.16,75.17,75.11,75.13,14294.0,68.8742,68.8833,68.8283,68.8467,14294.0
2021-09-14 12:10:00,75.15,75.17,75.09,75.12,11934.0,68.865,68.8833,68.81,68.8375,11934.0
2021-09-14 12:15:00,75.12,75.22,75.12,75.16,10576.0,68.8375,68.9291,68.8375,68.8742,10576.0
2021-09-14 12:20:00,75.15,75.15,75.06,75.07,15178.0,68.865,68.865,68.7825,68.7917,15178.0
2021-09-14 12:25:00,75.08,75.16,75.07,75.13,15248.0,68.8009,68.8742,68.7917,68.8467,15248.0
2021-09-14 12:30:00,75.12,75.15,75.06,75.12,13008.0,68.8375,68.865,68.7825,68.8375,13008.0
2021-09-14 12:35:00,75.12,75.14,75.08,75.08,9052.0,68.8375,68.8558,68.8009,68.8009,9052.0
2021-09-14 12:40:00,75.09,75.1,74.95,74.96,12871.0,68.81,68.8192,68.6817,68.6909,12871.0
2021-09-14 12:45:00,74.95,75.02,74.93,75.02,21982.0,68.6817,68.7459,68.6634,68.7459,21982.0
2021-09-14 12:50:00,75.01,75.12,75.01,75.09,43417.0,68.7367,68.8375,68.7367,68.81,43417.0
2021-09-14 12:55:00,75.06,75.07,74.93,74.93,24739.0,68.7825,68.7917,68.6634,68.6634,24739.0
2021-09-14 13:00:00,74.92,75.08,74.9,74.99,13392.0,68.6542,68.8009,68.6359,68.7184,13392.0
2021-09-14 13:05:00,74.99,74.99,74.86,74.86,14547.0,68.7184,68.7184,68.5993,68.5993,14547.0
2021-09-14 13:10:00,74.85,74.91,74.83,74.84,13055.0,68.5901,68.6451,68.5718,68.5809,13055.0
2021-09-14 13:15:00,74.83,74.96,74.83,74.95,17942.0,68.5718,68.6909,68.5718,68.6817,17942.0
2021-09-14 13:20:00,74.95,75.07,74.95,75.02,11572.0,68.6817,68.7917,68.6817,68.7459,11572.0
2021-09-14 13:25:00,75.01,75.05,74.97,75.05,13629.0,68.7367,68.7734,68.7001,68.7734,13629.0
2021-09-14 13:30:00,75.05,75.05,74.96,74.98,10956.0,68.7734,68.7734,68.6909,68.7092,10956.0
2021-09-14 13:35:00,74.98,74.99,74.91,74.98,15067.0,68.7092,68.7184,68.6451,68.7092,15067.0
2021-09-14 13:40:00,74.98,74.99,74.92,74.98,19303.0,68.7092,68.7184,68.6542,68.7092,19303.0
2021-09-14 13:45:00,74.97,74.99,74.81,74.83,16857.0,68.7001,68.7184,68.5534,68.5718,16857.0
2021-09-14 13:50:00,74.83,74.93,74.79,74.92,10799.0,68.5718,68.6634,68.5351,68.6542,10799.0
2021-09-14 13:55:00,74.91,74.93,74.87,74.9,14841.0,68.6451,68.6634,68.6084,68.6359,14841.0
2021-09-14 14:00:00,74.89,74.9,74.83,74.86,11930.0,68.6267,68.6359,68.5718,68.5993,11930.0
2021-09-14 14:05:00,74.87,74.88,74.8,74.8,8278.0,68.6084,68.6176,68.5443,68.5443,8278.0
2021-09-14 14:10:00,74.8,74.81,74.7,74.73,16942.0,68.5443,68.5534,68.4526,68.4801,16942.0
2021-09-14 14:15:00,74.73,74.73,74.65,74.66,22690.0,68.4801,68.4801,68.4068,68.416,22690.0
2021-09-14 14:20:00,74.66,74.71,74.59,74.67,48302.0,68.416,68.4618,68.3518,68.4251,48302.0
2021-09-14 14:25:00,74.67,74.67,74.61,74.64,16299.0,68.4251,68.4251,68.3702,68.3977,16299.0
2021-09-14 14:30:00,74.61,74.63,74.54,74.55,16186.0,68.3702,68.3885,68.306,68.3152,16186.0
2021-09-14 14:35:00,74.55,74.59,74.51,74.58,12489.0,68.3152,68.3518,68.2785,68.3427,12489.0
2021-09-14 14:40:00,74.59,74.62,74.51,74.53,16219.0,68.3518,68.3793,68.2785,68.2968,16219.0
2021-09-14 14:45:00,74.52,74.53,74.42,74.43,19974.0,68.2877,68.2968,68.196,68.2052,19974.0
2021-09-14 14:50:00,74.43,74.51,74.41,74.48,43462.0,68.2052,68.2785,68.1869,68.251,43462.0
2021-09-14 14:55:00,74.49,74.58,74.49,74.54,41397.0,68.2602,68.3427,68.2602,68.306,41397.0
2021-09-14 15:00:00,74.53,74.58,74.51,74.56,33968.0,68.2968,68.3427,68.2785,68.3243,33968.0
2021-09-14 15:05:00,74.56,74.65,74.56,74.58,21511.0,68.3243,68.4068,68.3243,68.3427,21511.0
2021-09-14 15:10:00,74.58,74.66,74.57,74.58,17755.0,68.3427,68.416,68.3335,68.3427,17755.0
2021-09-14 15:15:00,74.59,74.59,74.49,74.53,18197.0,68.3518,68.3518,68.2602,68.2968,18197.0
2021-09-14 15:20:00,74.52,74.65,74.52,74.55,24890.0,68.2877,68.4068,68.2877,68.3152,24890.0
2021-09-14 15:25:00,74.54,74.57,74.47,74.47,27940.0,68.306,68.3335,68.2419,68.2419,27940.0
2021-09-14 15:30:00,74.47,74.49,74.39,74.45,35718.0,68.2419,68.2602,68.1686,68.2235,35718.0
2021-09-14 15:35:00,74.44,74.45,74.29,74.34,34213.0,68.2144,68.2235,68.0769,68.1227,34213.0
2021-09-14 15:40:00,74.32,74.48,74.29,74.42,46579.0,68.1044,68.251,68.0769,68.196,46579.0
2021-09-14 15:45:00,74.43,74.52,74.36,74.37,52066.0,68.2052,68.2877,68.1411,68.1502,52066.0
2021-09-14 15:50:00,74.34,74.49,74.3,74.48,88675.0,68.1227,68.2602,68.0861,68.251,88675.0
2021-09-14 15:55:00,74.46,74.47,74.33,74.38,229866.0,68.2327,68.2419,68.1136,68.1594,229866.0
2021-09-15 09:30:00,74.33,74.54,74.3,74.53,41156.0,68.1136,68.306,68.0861,68.2968,41156.0
2021-09-15 09:35:00,74.48,74.52,74.36,74.36,23637.0,68.251,68.2877,68.1411,68.1411,23637.0
2021-09-15 09:40:00,74.33,74.57,74.25,74.55,23909.0,68.1136,68.3335,68.0403,68.3152,23909.0
2021-09-15 09:45:00,74.56,74.93,74.56,74.92,24866.0,68.3243,68.6634,68.3243,68.6542,24866.0
2021-09-15 09:50:00,74.93,74.94,74.75,74.88,17358.0,68.6634,68.6726,68.4985,68.6176,17358.0
2021-09-15 09:55:00,74.88,75.03,74.88,75.02,22148.0,68.6176,68.755,68.6176,68.7459,22148.0
2021-09-15 10:00:00,75.02,75.2,75.01,75.18,30141.0,68.7459,68.9108,68.7367,68.8925,30141.0
2021-09-15 10:05:00,75.17,75.23,75.06,75.16,24838.0,68.8833,68.9383,68.7825,68.8742,24838.0
2021-09-15 10:10:00,75.15,75.16,74.86,74.94,21106.0,68.865,68.8742,68.5993,68.6726,21106.0
2021-09-15 10:15:00,74.93,75.02,74.82,75.02,22458.0,68.6634,68.7459,68.5626,68.7459,22458.0
2021-09-15 10:20:00,75.02,75.03,74.89,74.98,18870.0,68.7459,68.755,68.6267,68.7092,18870.0
2021-09-15 10:25:00,74.97,75.05,74.97,75.02,23485.0,68.7001,68.7734,68.7001,68.7459,23485.0
2021-09-15 10:30:00,75.01,75.21,75.0,75.13,18607.0,68.7367,68.92,68.7275,68.8467,18607.0
2021-09-15 10:35:00,75.14,75.32,75.14,75.3,22913.0,68.8558,69.0208,68.8558,69.0025,22913.0
2021-09-15 10:40:00,75.29,75.36,75.11,75.12,25823.0,68.9933,69.0574,68.8283,68.8375,25823.0
2021-09-15 10:45:00,75.12,75.13,74.97,75.13,18606.0,68.8375,68.8467,68.7001,68.8467,18606.0
2021-09-15 10:50:00,75.13,75.29,75.12,75.19,24005.0,68.8467,68.9933,68.8375,68.9017,24005.0
2021-09-15 10:55:00,75.19,75.3,75.15,75.3,26880.0,68.9017,69.0025,68.865,69.0025,26880.0
2021-09-15 11:00:00,75.31,75.33,75.24,75.31,22093.0,69.0116,69.0299,68.9475,69.0116,22093.0
2021-09-15 11:05:00,75.31,75.39,75.26,75.3,14977.0,69.0116,69.0849,68.9658,69.0025,14977.0
2021-09-15 11:10:00,75.27,75.34,75.25,75.32,15612.0,68.975,69.0391,68.9566,69.0208,15612.0
2021-09-15 11:15:00,75.32,75.4,75.32,75.34,12605.0,69.0208,69.0941,69.0208,69.0391,12605.0
2021-09-15 11:20:00,75.36,75.54,75.36,75.54,11446.0,69.0574,69.2224,69.0574,69.2224,11446.0
2021-09-15 11:25:00,75.56,75.58,75.51,75.53,14006.0,69.2407,69.259,69.1949,69.2132,14006.0
2021-09-15 11:30:00,75.52,75.52,75.41,75.41,18992.0,69.2041,69.2041,69.1033,69.1033,18992.0
2021-09-15 11:35:00,75.41,75.43,75.33,75.43,14779.0,69.1033,69.1216,69.0299,69.1216,14779.0
2021-09-15 11:40:00,75.44,75.45,75.33,75.39,18621.0,69.1307,69.1399,69.0299,69.0849,18621.0
2021-09-15 11:45:00,75.38,75.38,75.27,75.33,14529.0,69.0758,69.0758,68.975,69.0299,14529.0
2021-09-15 11:50:00,75.35,75.39,75.31,75.36,16897.0,69.0483,69.0849,69.0116,69.0574,16897.0
2021-09-15 11:55:00,75.36,75.42,75.34,75.42,19933.0,69.0574,69.1124,69.0391,69.1124,19933.0
2021-09-15 12:00:00,75.42,75.42,75.3,75.41,14458.0,69.1124,69.1124,69.0025,69.1033,14458.0
2021-09-15 12:05:00,75.4,75.6,75.38,75.58,20388.0,69.0941,69.2774,69.0758,69.259,20388.0
2021-09-15 12:10:00,75.57,75.6,75.53,75.58,17504.0,69.2499,69.2774,69.2132,69.259,17504.0
2021-09-15 12:15:00,75.62,75.74,75.57,75.72,17762.0,69.2957,69.4057,69.2499,69.3873,17762.0
2021-09-15 12:20:00,75.71,75.75,75.68,75.74,26583.0,69.3782,69.4148,69.3507,69.4057,26583.0
2021-09-15 12:25:00,75.73,75.83,75.72,75.77,26375.0,69.3965,69.4881,69.3873,69.4331,26375.0
2021-09-15 12:30:00,75.78,75.82,75.74,75.77,13503.0,69.4423,69.479,69.4057,69.4331,13503.0
2021-09-15 12:35:00,75.78,75.86,75.76,75.78,12998.0,69.4423,69.5156,69.424,69.4423,12998.0
2021-09-15 12:40:00,75.81,75.97,75.79,75.97,25184.0,69.4698,69.6164,69.4515,69.6164,25184.0
2021-09-15 12:45:00,75.97,75.97,75.82,75.86,27347.0,69.6164,69.6164,69.479,69.5156,27347.0
2021-09-15 12:50:00,75.86,75.88,75.8,75.83,12815.0,69.5156,69.5339,69.4606,69.4881,12815.0
2021-09-15 12:55:00,75.84,75.88,75.79,75.8,24852.0,69.4973,69.5339,69.4515,69.4606,24852.0
2021-09-15 13:00:00,75.8,75.93,75.8,75.9,29944.0,69.4606,69.5798,69.4606,69.5523,29944.0
2021-09-15 13:05:00,75.89,75.93,75.85,75.93,19869.0,69.5431,69.5798,69.5065,69.5798,19869.0
2021-09-15 13:10:00,75.93,75.99,75.9,75.98,21027.0,69.5798,69.6347,69.5523,69.6256,21027.0
2021-09-15 13:15:00,75.98,76.03,75.97,75.98,25713.0,69.6256,69.6714,69.6164,69.6256,25713.0
2021-09-15 13:20:00,75.98,76.02,75.92,75.92,46528.0,69.6256,69.6622,69.5706,69.5706,46528.0
2021-09-15 13:25:00,75.91,75.96,75.89,75.94,17403.0,69.5614,69.6073,69.5431,69.5889,17403.0
2021-09-15 13:30:00,75.95,75.98,75.92,75.97,12776.0,69.5981,69.6256,69.5706,69.6164,12776.0
2021-09-15 13:35:00,75.98,75.98,75.9,75.92,11234.0,69.6256,69.6256,69.5523,69.5706,11234.0
2021-09-15 13:40:00,75.92,75.94,75.88,75.92,11641.0,69.5706,69.5889,69.5339,69.5706,11641.0
2021-09-15 13:45:00,75.91,75.96,75.81,75.81,20360.0,69.5614,69.6073,69.4698,69.4698,20360.0
2021-09-15 13:50:00,75.81,75.82,75.72,75.8,41703.0,69.4698,69.479,69.3873,69.4606,41703.0
2021-09-15 13:55:00,75.81,75.82,75.73,75.77,20816.0,69.4698,69.479,69.3965,69.4331,20816.0
2021-09-15 14:00:00,75.78,75.8,75.71,75.76,16163.0,69.4423,69.4606,69.3782,69.424,16163.0
2021-09-15 14:05:00,75.76,75.8,75.72,75.76,18390.0,69.424,69.4606,69.3873,69.424,18390.0
2021-09-15 14:10:00,75.75,75.78,75.55,75.55,27611.0,69.4148,69.4423,69.2315,69.2315,27611.0
2021-09-15 14:15:00,75.56,75.6,75.48,75.52,21684.0,69.2407,69.2774,69.1674,69.2041,21684.0
2021-09-15 14:20:00,75.53,75.56,75.5,75.52,15618.0,69.2132,69.2407,69.1857,69.2041,15618.0
2021-09-15 14:25:00,75.52,75.6,75.47,75.47,34290.0,69.2041,69.2774,69.1582,69.1582,34290.0
2021-09-15 14:30:00,75.48,75.54,75.47,75.53,14590.0,69.1674,69.2224,69.1582,69.2132,14590.0
2021-09-15 14:35:00,75.54,75.58,75.47,75.48,17081.0,69.2224,69.259,69.1582,69.1674,17081.0
2021-09-15 14:40:00,75.48,75.53,75.45,75.5,13476.0,69.1674,69.2132,69.1399,69.1857,13476.0
2021-09-15 14:45:00,75.51,75.55,75.46,75.48,15893.0,69.1949,69.2315,69.1491,69.1674,15893.0
2021-09-15 14:50:00,75.49,75.54,75.45,75.53,22563.0,69.1766,69.2224,69.1399,69.2132,22563.0
2021-09-15 14:55:00,75.54,75.56,75.51,75.51,30124.0,69.2224,69.2407,69.1949,69.1949,30124.0
2021-09-15 15:00:00,75.52,75.61,75.45,75.59,25328.0,69.2041,69.2865,69.1399,69.2682,25328.0
2021-09-15 15:05:00,75.59,75.61,75.53,75.56,26139.0,69.2682,69.2865,69.2132,69.2407,26139.0
2021-09-15 15:10:00,75.57,75.61,75.51,75.59,39754.0,69.2499,69.2865,69.1949,69.2682,39754.0
2021-09-15 15:15:00,75.59,75.6,75.5,75.53,48447.0,69.2682,69.2774,69.1857,69.2132,48447.0
2021-09-15 15:20:00,75.53,75.54,75.43,75.45,41328.0,69.2132,69.2224,69.1216,69.1399,41328.0
2021-09-15 15:25:00,75.46,75.48,75.39,75.46,37258.0,69.1491,69.1674,69.0849,69.1491,37258.0
2021-09-15 15:30:00,75.45,75.63,75.42,75.63,58082.0,69.1399,69.3049,69.1124,69.3049,58082.0
2021-09-15 15:35:00,75.63,75.7,75.6,75.67,66094.0,69.3049,69.369,69.2774,69.3415,66094.0
2021-09-15 15:40:00,75.67,75.71,75.57,75.71,69314.0,69.3415,69.3782,69.2499,69.3782,69314.0
2021-09-15 15:45:00,75.71,75.78,75.67,75.72,97132.0,69.3782,69.4423,69.3415,69.3873,97132.0
2021-09-15 15:50:00,75.71,75.75,75.68,75.69,88976.0,69.3782,69.4148,69.3507,69.3598,88976.0
2021-09-15 15:55:00,75.69,75.79,75.65,75.77,304118.0,69.3598,69.4515,69.3232,69.4331,304118.0
2021-09-16 09:30:00,75.77,76.17,75.77,76.0,63209.0,69.4331,69.7997,69.4331,69.6439,63209.0
2021-09-16 09:35:00,76.03,76.06,75.82,76.05,24308.0,69.6714,69.6989,69.479,69.6897,24308.0
2021-09-16 09:40:00,76.04,76.06,75.77,75.83,50490.0,69.6806,69.6989,69.4331,69.4881,50490.0
2021-09-16 09:45:00,75.85,75.93,75.77,75.92,29030.0,69.5065,69.5798,69.4331,69.5706,29030.0
2021-09-16 09:50:00,75.98,76.15,75.91,75.92,35733.0,69.6256,69.7814,69.5614,69.5706,35733.0
2021-09-16 09:55:00,75.89,76.11,75.83,76.0,35150.0,69.5431,69.7447,69.4881,69.6439,35150.0
2021-09-16 10:00:00,75.97,75.99,75.65,75.68,25039.0,69.6164,69.6347,69.3232,69.3507,25039.0
2021-09-16 10:05:00,75.69,75.76,75.56,75.75,19111.0,69.3598,69.424,69.2407,69.4148,19111.0
2021-09-16 10:10:00,75.73,75.74,75.57,75.58,22322.0,69.3965,69.4057,69.2499,69.259,22322.0
2021-09-16 10:15:00,75.58,75.64,75.5,75.52,19710.0,69.259,69.314,69.1857,69.2041,19710.0
2021-09-16 10:20:00,75.54,75.63,75.51,75.56,19235.0,69.2224,69.3049,69.1949,69.2407,19235.0
2021-09-16 10:25:00,75.55,75.62,75.5,75.6,18614.0,69.2315,69.2957,69.1857,69.2774,18614.0
2021-09-16 10:30:00,75.59,75.59,75.43,75.57,19832.0,69.2682,69.2682,69.1216,69.2499,19832.0
2021-09-16 10:35:00,75.56,75.61,75.48,75.59,12957.0,69.2407,69.2865,69.1674,69.2682,12957.0
2021-09-16 10:40:00,75.58,75.66,75.51,75.58,23719.0,69.259,69.3323,69.1949,69.259,23719.0
2021-09-16 10:45:00,75.57,75.58,75.46,75.51,22821.0,69.2499,69.259,69.1491,69.1949,22821.0
2021-09-16 10:50:00,75.5,75.5,75.24,75.28,27749.0,69.1857,69.1857,68.9475,68.9841,27749.0
2021-09-16 10:55:00,75.28,75.45,75.25,75.45,24041.0,68.9841,69.1399,68.9566,69.1399,24041.0
2021-09-16 11:00:00,75.44,75.5,75.39,75.4,27010.0,69.1307,69.1857,69.0849,69.0941,27010.0
2021-09-16 11:05:00,75.4,75.59,75.4,75.56,42686.0,69.0941,69.2682,69.0941,69.2407,42686.0
2021-09-16 11:10:00,75.55,75.56,75.49,75.53,34772.0,69.2315,69.2407,69.1766,69.2132,34772.0
2021-09-16 11:15:00,75.53,75.53,75.35,75.36,36156.0,69.2132,69.2132,69.0483,69.0574,36156.0
2021-09-16 11:20:00,75.35,75.49,75.33,75.49,22197.0,69.0483,69.1766,69.0299,69.1766,22197.0
2021-09-16 11:25:00,75.49,75.54,75.44,75.48,21476.0,69.1766,69.2224,69.1307,69.1674,21476.0
2021-09-16 11:30:00,75.48,75.55,75.44,75.51,24759.0,69.1674,69.2315,69.1307,69.1949,24759.0
2021-09-16 11:35:00,75.51,75.59,75.51,75.59,25548.0,69.1949,69.2682,69.1949,69.2682,25548.0
2021-09-16 11:40:00,75.58,75.64,75.52,75.6,24020.0,69.259,69.314,69.2041,69.2774,24020.0
2021-09-16 11:45:00,75.61,75.63,75.52,75.53,35004.0,69.2865,69.3049,69.2041,69.2132,35004.0
2021-09-16 11:50:00,75.52,75.67,75.5,75.59,38988.0,69.2041,69.3415,69.1857,69.2682,38988.0
2021-09-16 11:55:00,75.59,75.61,75.53,75.59,28845.0,69.2682,69.2865,69.2132,69.2682,28845.0
2021-09-16 12:00:00,75.61,75.62,75.47,75.48,18908.0,69.2865,69.2957,69.1582,69.1674,18908.0
2021-09-16 12:05:00,75.47,75.57,75.45,75.54,17812.0,69.1582,69.2499,69.1399,69.2224,17812.0
2021-09-16 12:10:00,75.53,75.58,75.49,75.58,12847.0,69.2132,69.259,69.1766,69.259,12847.0
2021-09-16 12:15:00,75.59,75.67,75.59,75.66,17763.0,69.2682,69.3415,69.2682,69.3323,17763.0
2021-09-16 12:20:00,75.66,75.72,75.64,75.69,30970.0,69.3323,69.3873,69.314,69.3598,30970.0
2021-09-16 12:25:00,75.69,75.75,75.67,75.7,24109.0,69.3598,69.4148,69.3415,69.369,24109.0
2021-09-16 12:30:00,75.72,75.79,75.71,75.77,22119.0,69.3873,69.4515,69.3782,69.4331,22119.0
2021-09-16 12:35:00,75.78,75.8,75.74,75.77,16801.0,69.4423,69.4606,69.4057,69.4331,16801.0
2021-09-16 12:40:00,75.76,75.78,75.67,75.72,15339.0,69.424,69.4423,69.3415,69.3873,15339.0
2021-09-16 12:45:00,75.73,75.81,75.73,75.76,19893.0,69.3965,69.4698,69.3965,69.424,19893.0
2021-09-16 12:50:00,75.77,75.78,75.66,75.66,18495.0,69.4331,69.4423,69.3323,69.3323,18495.0
2021-09-16 12:55:00,75.67,75.7,75.64,75.68,21049.0,69.3415,69.369,69.314,69.3507,21049.0
2021-09-16 13:00:00,75.69,75.69,75.64,75.67,15801.0,69.3598,69.3598,69.314,69.3415,15801.0
2021-09-16 13:05:00,75.66,75.67,75.62,75.67,24050.0,69.3323,69.3415,69.2957,69.3415,24050.0
2021-09-16 13:10:00,75.67,75.68,75.59,75.65,13547.0,69.3415,69.3507,69.2682,69.3232,13547.0
2021-09-16 13:15:00,75.65,75.69,75.61,75.68,16120.0,69.3232,69.3598,69.2865,69.3507,16120.0
2021-09-16 13:20:00,75.69,75.71,75.62,75.64,13440.0,69.3598,69.3782,69.2957,69.314,13440.0
2021-09-16 13:25:00,75.64,75.67,75.6,75.61,14125.0,69.314,69.3415,69.2774,69.2865,14125.0
2021-09-16 13:30:00,75.6,75.6,75.48,75.52,25797.0,69.2774,69.2774,69.1674,69.2041,25797.0
2021-09-16 13:35:00,75.5,75.52,75.39,75.44,13250.0,69.1857,69.2041,69.0849,69.1307,13250.0
2021-09-16 13:40:00,75.44,75.45,75.38,75.4,14460.0,69.1307,69.1399,69.0758,69.0941,14460.0
2021-09-16 13:45:00,75.39,75.39,75.32,75.35,16448.0,69.0849,69.0849,69.0208,69.0483,16448.0
2021-09-16 13:50:00,75.36,75.5,75.36,75.46,28666.0,69.0574,69.1857,69.0574,69.1491,28666.0
2021-09-16 13:55:00,75.45,75.48,75.4,75.47,14538.0,69.1399,69.1674,69.0941,69.1582,14538.0
2021-09-16 14:00:00,75.48,75.53,75.43,75.51,19547.0,69.1674,69.2132,69.1216,69.1949,19547.0
2021-09-16 14:05:00,75.51,75.55,75.47,75.53,16379.0,69.1949,69.2315,69.1582,69.2132,16379.0
2021-09-16 14:10:00,75.54,75.68,75.54,75.59,44261.0,69.2224,69.3507,69.2224,69.2682,44261.0
2021-09-16 14:15:00,75.6,75.62,75.54,75.55,13173.0,69.2774,69.2957,69.2224,69.2315,13173.0
2021-09-16 14:20:00,75.55,75.56,75.51,75.51,21358.0,69.2315,69.2407,69.1949,69.1949,21358.0
2021-09-16 14:25:00,75.51,75.55,75.45,75.47,24543.0,69.1949,69.2315,69.1399,69.1582,24543.0
2021-09-16 14:30:00,75.48,75.51,75.45,75.47,17027.0,69.1674,69.1949,69.1399,69.1582,17027.0
2021-09-16 14:35:00,75.47,75.49,75.38,75.4,16451.0,69.1582,69.1766,69.0758,69.0941,16451.0
2021-09-16 14:40:00,75.39,75.39,75.32,75.34,14464.0,69.0849,69.0849,69.0208,69.0391,14464.0
2021-09-16 14:45:00,75.34,75.38,75.33,75.38,20994.0,69.0391,69.0758,69.0299,69.0758,20994.0
2021-09-16 14:50:00,75.38,75.49,75.35,75.48,19022.0,69.0758,69.1766,69.0483,69.1674,19022.0
2021-09-16 14:55:00,75.49,75.56,75.48,75.56,19570.0,69.1766,69.2407,69.1674,69.2407,19570.0
2021-09-16 15:00:00,75.56,75.63,75.54,75.61,22035.0,69.2407,69.3049,69.2224,69.2865,22035.0
2021-09-16 15:05:00,75.63,75.76,75.62,75.75,27100.0,69.3049,69.424,69.2957,69.4148,27100.0
2021-09-16 15:10:00,75.76,75.8,75.75,75.77,23848.0,69.424,69.4606,69.4148,69.4331,23848.0
2021-09-16 15:15:00,75.78,75.8,75.66,75.73,45390.0,69.4423,69.4606,69.3323,69.3965,45390.0
2021-09-16 15:20:00,75.73,75.76,75.63,75.64,35466.0,69.3965,69.424,69.3049,69.314,35466.0
2021-09-16 15:25:00,75.64,75.66,75.52,75.52,22140.0,69.314,69.3323,69.2041,69.2041,22140.0
2021-09-16 15:30:00,75.51,75.58,75.5,75.53,35914.0,69.1949,69.259,69.1857,69.2132,35914.0
2021-09-16 15:35:00,75.52,75.57,75.49,75.57,31885.0,69.2041,69.2499,69.1766,69.2499,31885.0
2021-09-16 15:40:00,75.57,75.58,75.5,75.51,39928.0,69.2499,69.259,69.1857,69.1949,39928.0
2021-09-16 15:45:00,75.5,75.53,75.41,75.45,62173.0,69.1857,69.2132,69.1033,69.1399,62173.0
2021-09-16 15:50:00,75.42,75.49,75.35,75.36,102052.0,69.1124,69.1766,69.0483,69.0574,102052.0
2021-09-16 15:55:00,75.36,75.38,75.28,75.31,175777.0,69.0574,69.0758,68.9841,69.0116,175777.0
2021-09-17 09:30:00,74.7,75.31,74.61,74.97,711942.0,68.4526,69.0116,68.3702,68.7001,711942.0
2021-09-17 09:35:00,74.97,75.13,74.76,74.84,47937.0,68.7001,68.8467,68.5076,68.5809,47937.0
2021-09-17 09:40:00,74.84,75.15,74.77,74.96,37397.0,68.5809,68.865,68.5168,68.6909,37397.0
2021-09-17 09:45:00,74.97,75.05,74.81,74.86,38994.0,68.7001,68.7734,68.5534,68.5993,38994.0
2021-09-17 09:50:00,74.84,74.89,74.63,74.74,26690.0,68.5809,68.6267,68.3885,68.4893,26690.0
2021-09-17 09:55:00,74.76,75.1,74.69,75.02,26450.0,68.5076,68.8192,68.4435,68.7459,26450.0
2021-09-17 10:00:00,75.01,75.15,74.74,74.82,47273.0,68.7367,68.865,68.4893,68.5626,47273.0
2021-09-17 10:05:00,74.81,75.05,74.81,75.04,30057.0,68.5534,68.7734,68.5534,68.7642,30057.0
2021-09-17 10:10:00,75.05,75.06,74.72,74.78,24592.0,68.7734,68.7825,68.471,68.5259,24592.0
2021-09-17 10:15:00,74.76,74.89,74.68,74.87,25141.0,68.5076,68.6267,68.4343,68.6084,25141.0
2021-09-17 10:20:00,74.87,75.02,74.87,74.91,18129.0,68.6084,68.7459,68.6084,68.6451,18129.0
2021-09-17 10:25:00,74.9,75.06,74.88,75.01,27952.0,68.6359,68.7825,68.6176,68.7367,27952.0
2021-09-17 10:30:00,75.01,75.02,74.95,74.98,21168.0,68.7367,68.7459,68.6817,68.7092,21168.0
2021-09-17 10:35:00,74.99,75.26,74.96,75.21,35883.0,68.7184,68.9658,68.6909,68.92,35883.0
2021-09-17 10:40:00,75.22,75.25,75.07,75.07,33321.0,68.9291,68.9566,68.7917,68.7917,33321.0
2021-09-17 10:45:00,75.07,75.16,75.0,75.09,18339.0,68.7917,68.8742,68.7275,68.81,18339.0
2021-09-17 10:50:00,75.1,75.3,75.05,75.3,28605.0,68.8192,69.0025,68.7734,69.0025,28605.0
2021-09-17 10:55:00,75.29,75.31,75.17,75.3,24150.0,68.9933,69.0116,68.8833,69.0025,24150.0
2021-09-17 11:00:00,75.29,75.34,75.19,75.29,26141.0,68.9933,69.0391,68.9017,68.9933,26141.0
2021-09-17 11:05:00,75.27,75.39,75.21,75.37,30388.0,68.975,69.0849,68.92,69.0666,30388.0
2021-09-17 11:10:00,75.35,75.5,75.26,75.49,61529.0,69.0483,69.1857,68.9658,69.1766,61529.0
2021-09-17 11:15:00,75.5,75.53,75.41,75.45,15844.0,69.1857,69.2132,69.1033,69.1399,15844.0
2021-09-17 11:20:00,75.43,75.54,75.43,75.48,20607.0,69.1216,69.2224,69.1216,69.1674,20607.0
2021-09-17 11:25:00,75.46,75.5,75.36,75.38,23145.0,69.1491,69.1857,69.0574,69.0758,23145.0
2021-09-17 11:30:00,75.37,75.37,75.13,75.22,30090.0,69.0666,69.0666,68.8467,68.9291,30090.0
2021-09-17 11:35:00,75.21,75.25,75.04,75.07,27215.0,68.92,68.9566,68.7642,68.7917,27215.0
2021-09-17 11:40:00,75.07,75.21,75.06,75.18,18155.0,68.7917,68.92,68.7825,68.8925,18155.0
2021-09-17 11:45:00,75.16,75.28,75.15,75.25,14605.0,68.8742,68.9841,68.865,68.9566,14605.0
2021-09-17 11:50:00,75.24,75.24,75.12,75.14,15551.0,68.9475,68.9475,68.8375,68.8558,15551.0
2021-09-17 11:55:00,75.15,75.29,75.14,75.28,18491.0,68.865,68.9933,68.8558,68.9841,18491.0
2021-09-17 12:00:00,75.28,75.31,75.22,75.25,11662.0,68.9841,69.0116,68.9291,68.9566,11662.0
2021-09-17 12:05:00,75.24,75.26,75.15,75.21,8949.0,68.9475,68.9658,68.865,68.92,8949.0
2021-09-17 12:10:00,75.22,75.24,75.12,75.13,13941.0,68.9291,68.9475,68.8375,68.8467,13941.0
2021-09-17 12:15:00,75.13,75.17,75.1,75.12,10791.0,68.8467,68.8833,68.8192,68.8375,10791.0
2021-09-17 12:20:00,75.12,75.25,75.12,75.25,12849.0,68.8375,68.9566,68.8375,68.9566,12849.0
2021-09-17 12:25:00,75.26,75.26,75.2,75.25,11799.0,68.9658,68.9658,68.9108,68.9566,11799.0
2021-09-17 12:30:00,75.24,75.31,75.24,75.31,19996.0,68.9475,69.0116,68.9475,69.0116,19996.0
2021-09-17 12:35:00,75.33,75.38,75.29,75.34,14009.0,69.0299,69.0758,68.9933,69.0391,14009.0
2021-09-17 12:40:00,75.35,75.39,75.3,75.33,19291.0,69.0483,69.0849,69.0025,69.0299,19291.0
2021-09-17 12:45:00,75.34,75.37,75.26,75.27,18935.0,69.0391,69.0666,68.9658,68.975,18935.0
2021-09-17 12:50:00,75.27,75.34,75.26,75.28,14197.0,68.975,69.0391,68.9658,68.9841,14197.0
2021-09-17 12:55:00,75.28,75.32,75.23,75.26,17925.0,68.9841,69.0208,68.9383,68.9658,17925.0
2021-09-17 13:00:00,75.27,75.29,75.17,75.19,22957.0,68.975,68.9933,68.8833,68.9017,22957.0
2021-09-17 13:05:00,75.18,75.2,75.15,75.16,15480.0,68.8925,68.9108,68.865,68.8742,15480.0
2021-09-17 13:10:00,75.16,75.19,75.04,75.05,14276.0,68.8742,68.9017,68.7642,68.7734,14276.0
2021-09-17 13:15:00,75.05,75.06,74.97,74.98,24693.0,68.7734,68.7825,68.7001,68.7092,24693.0
2021-09-17 13:20:00,74.96,74.97,74.86,74.9,17905.0,68.6909,68.7001,68.5993,68.6359,17905.0
2021-09-17 13:25:00,74.88,74.95,74.84,74.91,11738.0,68.6176,68.6817,68.5809,68.6451,11738.0
2021-09-17 13:30:00,74.91,74.93,74.82,74.91,28410.0,68.6451,68.6634,68.5626,68.6451,28410.0
2021-09-17 13:35:00,74.92,75.16,74.92,75.16,20802.0,68.6542,68.8742,68.6542,68.8742,20802.0
2021-09-17 13:40:00,75.17,75.24,75.15,75.2,13586.0,68.8833,68.9475,68.865,68.9108,13586.0
2021-09-17 13:45:00,75.22,75.25,75.07,75.09,16404.0,68.9291,68.9566,68.7917,68.81,16404.0
2021-09-17 13:50:00,75.09,75.13,74.99,75.09,17201.0,68.81,68.8467,68.7184,68.81,17201.0
2021-09-17 13:55:00,75.08,75.1,75.02,75.03,24707.0,68.8009,68.8192,68.7459,68.755,24707.0
2021-09-17 14:00:00,75.02,75.04,74.95,75.01,15234.0,68.7459,68.7642,68.6817,68.7367,15234.0
2021-09-17 14:05:00,75.02,75.04,74.9,74.92,27535.0,68.7459,68.7642,68.6359,68.6542,27535.0
2021-09-17 14:10:00,74.93,74.93,74.82,74.82,36986.0,68.6634,68.6634,68.5626,68.5626,36986.0
2021-09-17 14:15:00,74.82,74.89,74.8,74.85,29545.0,68.5626,68.6267,68.5443,68.5901,29545.0
2021-09-17 14:20:00,74.86,74.99,74.86,74.98,28050.0,68.5993,68.7184,68.5993,68.7092,28050.0
2021-09-17 14:25:00,74.97,75.01,74.91,74.92,14244.0,68.7001,68.7367,68.6451,68.6542,14244.0
2021-09-17 14:30:00,74.92,74.95,74.9,74.91,17286.0,68.6542,68.6817,68.6359,68.6451,17286.0
2021-09-17 14:35:00,74.91,74.92,74.82,74.87,26657.0,68.6451,68.6542,68.5626,68.6084,26657.0
2021-09-17 14:40:00,74.87,74.92,74.83,74.91,22636.0,68.6084,68.6542,68.5718,68.6451,22636.0
2021-09-17 14:45:00,74.92,74.95,74.88,74.92,25527.0,68.6542,68.6817,68.6176,68.6542,25527.0
2021-09-17 14:50:00,74.93,74.96,74.88,74.89,22925.0,68.6634,68.6909,68.6176,68.6267,22925.0
2021-09-17 14:55:00,74.9,74.98,74.9,74.97,26722.0,68.6359,68.7092,68.6359,68.7001,26722.0
2021-09-17 15:00:00,74.98,75.07,74.98,75.06,22662.0,68.7092,68.7917,68.7092,68.7825,22662.0
2021-09-17 15:05:00,75.04,75.04,74.95,74.96,47573.0,68.7642,68.7642,68.6817,68.6909,47573.0
2021-09-17 15:10:00,74.96,75.0,74.86,74.9,19950.0,68.6909,68.7275,68.5993,68.6359,19950.0
2021-09-17 15:15:00,74.9,74.94,74.85,74.92,14751.0,68.6359,68.6726,68.5901,68.6542,14751.0
2021-09-17 15:20:00,74.92,74.95,74.9,74.94,26572.0,68.6542,68.6817,68.6359,68.6726,26572.0
2021-09-17 15:25:00,74.94,74.94,74.62,74.66,104182.0,68.6726,68.6726,68.3793,68.416,104182.0
2021-09-17 15:30:00,74.66,74.7,74.55,74.58,42623.0,68.416,68.4526,68.3152,68.3427,42623.0
2021-09-17 15:35:00,74.57,74.63,74.53,74.59,57947.0,68.3335,68.3885,68.2968,68.3518,57947.0
2021-09-17 15:40:00,74.59,74.7,74.54,74.7,59496.0,68.3518,68.4526,68.306,68.4526,59496.0
2021-09-17 15:45:00,74.71,74.71,74.4,74.43,92981.0,68.4618,68.4618,68.1777,68.2052,92981.0
2021-09-17 15:50:00,74.45,74.66,74.43,74.66,125306.0,68.2235,68.416,68.2052,68.416,125306.0
2021-09-17 15:55:00,74.65,74.79,74.59,74.59,273825.0,68.4068,68.5351,68.3518,68.3518,273825.0
2021-09-20 09:30:00,73.28,73.41,72.88,72.95,184924.0,67.1514,67.2705,66.7848,66.849,184924.0
2021-09-20 09:35:00,72.93,73.11,72.78,73.06,83818.0,66.8307,66.9956,66.6932,66.9498,83818.0
2021-09-20 09:40:00,73.05,73.13,72.91,72.98,51853.0,66.9406,67.0139,66.8123,66.8765,51853.0
2021-09-20 09:45:00,72.97,73.1,72.85,73.08,51595.0,66.8673,66.9864,66.7574,66.9681,51595.0
2021-09-20 09:50:00,73.09,73.12,72.68,72.88,89937.0,66.9773,67.0048,66.6016,66.7848,89937.0
2021-09-20 09:55:00,72.89,73.0,72.84,72.89,46554.0,66.794,66.8948,66.7482,66.794,46554.0
2021-09-20 10:00:00,72.88,72.93,72.65,72.88,71998.0,66.7848,66.8307,66.5741,66.7848,71998.0
2021-09-20 10:05:00,72.88,73.06,72.83,72.88,55211.0,66.7848,66.9498,66.739,66.7848,55211.0
2021-09-20 10:10:00,72.86,72.9,72.7,72.72,44288.0,66.7665,66.8032,66.6199,66.6382,44288.0
2021-09-20 10:15:00,72.71,72.77,72.64,72.72,47289.0,66.6291,66.684,66.5649,66.6382,47289.0
2021-09-20 10:20:00,72.72,72.76,72.55,72.55,44483.0,66.6382,66.6749,66.4824,66.4824,44483.0
2021-09-20 10:25:00,72.56,72.69,72.48,72.64,61296.0,66.4916,66.6107,66.4183,66.5649,61296.0
2021-09-20 10:30:00,72.62,72.69,72.47,72.54,71683.0,66.5466,66.6107,66.4091,66.4733,71683.0
2021-09-20 10:35:00,72.56,72.82,72.56,72.81,70531.0,66.4916,66.7299,66.4916,66.7207,70531.0
2021-09-20 10:40:00,72.81,72.85,72.72,72.75,42237.0,66.7207,66.7574,66.6382,66.6657,42237.0
2021-09-20 10:45:00,72.73,72.89,72.7,72.77,48601.0,66.6474,66.794,66.6199,66.684,48601.0
2021-09-20 10:50:00,72.76,72.91,72.7,72.83,36623.0,66.6749,66.8123,66.6199,66.739,36623.0
2021-09-20 10:55:00,72.82,72.83,72.68,72.73,25991.0,66.7299,66.739,66.6016,66.6474,25991.0
2021-09-20 11:00:00,72.71,72.77,72.52,72.56,37257.0,66.6291,66.684,66.455,66.4916,37257.0
2021-09-20 11:05:00,72.55,72.64,72.51,72.54,24133.0,66.4824,66.5649,66.4458,66.4733,24133.0
2021-09-20 11:10:00,72.53,72.61,72.44,72.58,56565.0,66.4641,66.5374,66.3816,66.5099,56565.0
2021-09-20 11:15:00,72.57,72.62,72.49,72.62,45019.0,66.5008,66.5466,66.4275,66.5466,45019.0
2021-09-20 11:20:00,72.62,72.72,72.56,72.59,54885.0,66.5466,66.6382,66.4916,66.5191,54885.0
2021-09-20 11:25:00,72.6,72.71,72.56,72.69,34075.0,66.5283,66.6291,66.4916,66.6107,34075.0
2021-09-20 11:30:00,72.69,72.7,72.54,72.61,28345.0,66.6107,66.6199,66.4733,66.5374,28345.0
2021-09-20 11:35:00,72.62,72.71,72.56,72.64,26810.0,66.5466,66.6291,66.4916,66.5649,26810.0
2021-09-20 11:40:00,72.64,72.64,72.51,72.51,27891.0,66.5649,66.5649,66.4458,66.4458,27891.0
2021-09-20 11:45:00,72.51,72.58,72.49,72.56,35696.0,66.4458,66.5099,66.4275,66.4916,35696.0
2021-09-20 11:50:00,72.55,72.61,72.5,72.57,42066.0,66.4824,66.5374,66.4366,66.5008,42066.0
2021-09-20 11:55:00,72.56,72.57,72.37,72.38,24857.0,66.4916,66.5008,66.3175,66.3267,24857.0
2021-09-20 12:00:00,72.38,72.43,72.18,72.2,63737.0,66.3267,66.3725,66.1434,66.1617,63737.0
2021-09-20 12:05:00,72.19,72.19,72.08,72.08,34327.0,66.1526,66.1526,66.0518,66.0518,34327.0
2021-09-20 12:10:00,72.08,72.17,72.07,72.14,62269.0,66.0518,66.1342,66.0426,66.1067,62269.0
2021-09-20 12:15:00,72.14,72.24,72.12,72.17,18380.0,66.1067,66.1984,66.0884,66.1342,18380.0
2021-09-20 12:20:00,72.17,72.24,72.16,72.19,27542.0,66.1342,66.1984,66.1251,66.1526,27542.0
2021-09-20 12:25:00,72.2,72.4,72.2,72.38,18201.0,66.1617,66.345,66.1617,66.3267,18201.0
2021-09-20 12:30:00,72.36,72.43,72.32,72.37,14187.0,66.3083,66.3725,66.2717,66.3175,14187.0
2021-09-20 12:35:00,72.37,72.43,72.36,72.42,19421.0,66.3175,66.3725,66.3083,66.3633,19421.0
2021-09-20 12:40:00,72.42,72.49,72.38,72.41,18335.0,66.3633,66.4275,66.3267,66.3542,18335.0
2021-09-20 12:45:00,72.4,72.4,72.24,72.27,19221.0,66.345,66.345,66.1984,66.2259,19221.0
2021-09-20 12:50:00,72.25,72.26,72.19,72.19,20485.0,66.2075,66.2167,66.1526,66.1526,20485.0
2021-09-20 12:55:00,72.17,72.23,72.07,72.07,27964.0,66.1342,66.1892,66.0426,66.0426,27964.0
2021-09-20 13:00:00,72.07,72.11,71.94,71.98,43790.0,66.0426,66.0792,65.9235,65.9601,43790.0
2021-09-20 13:05:00,71.98,72.0,71.91,71.98,48172.0,65.9601,65.9784,65.896,65.9601,48172.0
2021-09-20 13:10:00,72.0,72.1,71.99,72.06,22379.0,65.9784,66.0701,65.9693,66.0334,22379.0
2021-09-20 13:15:00,72.07,72.11,72.01,72.09,20746.0,66.0426,66.0792,65.9876,66.0609,20746.0
2021-09-20 13:20:00,72.09,72.15,72.02,72.12,27338.0,66.0609,66.1159,65.9968,66.0884,27338.0
2021-09-20 13:25:00,72.13,72.21,72.1,72.19,20511.0,66.0976,66.1709,66.0701,66.1526,20511.0
2021-09-20 13:30:00,72.19,72.27,72.15,72.2,32392.0,66.1526,66.2259,66.1159,66.1617,32392.0
2021-09-20 13:35:00,72.21,72.33,72.21,72.31,27212.0,66.1709,66.2808,66.1709,66.2625,27212.0
2021-09-20 13:40:00,72.33,72.34,72.19,72.2,33135.0,66.2808,66.29,66.1526,66.1617,33135.0
2021-09-20 13:45:00,72.19,72.33,72.17,72.31,17452.0,66.1526,66.2808,66.1342,66.2625,17452.0
2021-09-20 13:50:00,72.31,72.38,72.29,72.32,21742.0,66.2625,66.3267,66.2442,66.2717,21742.0
2021-09-20 13:55:00,72.31,72.38,72.27,72.29,19100.0,66.2625,66.3267,66.2259,66.2442,19100.0
2021-09-20 14:00:00,72.29,72.37,72.21,72.24,80265.0,66.2442,66.3175,66.1709,66.1984,80265.0
2021-09-20 14:05:00,72.23,72.23,72.1,72.11,39767.0,66.1892,66.1892,66.0701,66.0792,39767.0
2021-09-20 14:10:00,72.1,72.13,71.99,71.99,30610.0,66.0701,66.0976,65.9693,65.9693,30610.0
2021-09-20 14:15:00,72.0,72.03,71.96,72.01,32981.0,65.9784,66.0059,65.9418,65.9876,32981.0
2021-09-20 14:20:00,71.99,72.05,71.89,71.9,41204.0,65.9693,66.0243,65.8776,65.8868,41204.0
2021-09-20 14:25:00,71.9,71.92,71.82,71.85,78417.0,65.8868,65.9051,65.8135,65.841,78417.0
2021-09-20 14:30:00,71.84,71.97,71.83,71.94,33145.0,65.8318,65.9509,65.8227,65.9235,33145.0
2021-09-20 14:35:00,71.94,71.97,71.85,71.96,20286.0,65.9235,65.9509,65.841,65.9418,20286.0
2021-09-20 14:40:00,71.95,72.06,71.95,72.0,24362.0,65.9326,66.0334,65.9326,65.9784,24362.0
2021-09-20 14:45:00,71.99,72.08,71.96,72.01,18527.0,65.9693,66.0518,65.9418,65.9876,18527.0
2021-09-20 14:50:00,72.01,72.11,71.97,71.97,25074.0,65.9876,66.0792,65.9509,65.9509,25074.0
2021-09-20 14:55:00,71.97,72.06,71.92,71.95,36824.0,65.9509,66.0334,65.9051,65.9326,36824.0
2021-09-20 15:00:00,71.94,72.06,71.93,71.96,31427.0,65.9235,66.0334,65.9143,65.9418,31427.0
2021-09-20 15:05:00,71.95,71.96,71.75,71.83,47431.0,65.9326,65.9418,65.7493,65.8227,47431.0
2021-09-20 15:10:00,71.84,71.9,71.77,71.82,42086.0,65.8318,65.8868,65.7677,65.8135,42086.0
2021-09-20 15:15:00,71.82,71.92,71.81,71.92,31815.0,65.8135,65.9051,65.8043,65.9051,31815.0
2021-09-20 15:20:00,71.92,72.16,71.91,72.14,29275.0,65.9051,66.1251,65.896,66.1067,29275.0
2021-09-20 15:25:00,72.15,72.37,72.11,72.37,35789.0,66.1159,66.3175,66.0792,66.3175,35789.0
2021-09-20 15:30:00,72.37,72.52,72.34,72.42,53325.0,66.3175,66.455,66.29,66.3633,53325.0
2021-09-20 15:35:00,72.43,72.51,72.36,72.38,57060.0,66.3725,66.4458,66.3083,66.3267,57060.0
2021-09-20 15:40:00,72.38,72.59,72.38,72.58,59720.0,66.3267,66.5191,66.3267,66.5099,59720.0
2021-09-20 15:45:00,72.59,72.69,72.56,72.64,52596.0,66.5191,66.6107,66.4916,66.5649,52596.0
2021-09-20 15:50:00,72.65,72.74,72.65,72.69,76238.0,66.5741,66.6566,66.5741,66.6107,76238.0
2021-09-20 15:55:00,72.69,72.8,72.64,72.72,325611.0,66.6107,66.7115,66.5649,66.6382,325611.0
2021-09-21 09:30:00,73.38,73.52,73.03,73.04,76225.0,67.243,67.3713,66.9223,66.9315,76225.0
2021-09-21 09:35:00,73.02,73.21,72.94,73.11,29172.0,66.9131,67.0872,66.8398,66.9956,29172.0
2021-09-21 09:40:00,73.11,73.14,72.78,72.87,24881.0,66.9956,67.0231,66.6932,66.7757,24881.0
2021-09-21 09:45:00,72.86,73.16,72.85,73.16,50222.0,66.7665,67.0414,66.7574,67.0414,50222.0
2021-09-21 09:50:00,73.15,73.15,72.95,73.02,35877.0,67.0323,67.0323,66.849,66.9131,35877.0
2021-09-21 09:55:00,73.03,73.23,72.97,73.19,63338.0,66.9223,67.1056,66.8673,67.0689,63338.0
2021-09-21 10:00:00,73.19,73.29,73.13,73.28,41047.0,67.0689,67.1606,67.0139,67.1514,41047.0
2021-09-21 10:05:00,73.29,73.31,72.89,72.89,18889.0,67.1606,67.1789,66.794,66.794,18889.0
2021-09-21 10:10:00,72.89,72.95,72.7,72.73,43844.0,66.794,66.849,66.6199,66.6474,43844.0
2021-09-21 10:15:00,72.73,72.91,72.7,72.8,55400.0,66.6474,66.8123,66.6199,66.7115,55400.0
2021-09-21 10:20:00,72.83,72.83,72.68,72.81,49341.0,66.739,66.739,66.6016,66.7207,49341.0
2021-09-21 10:25:00,72.81,72.88,72.69,72.87,106175.0,66.7207,66.7848,66.6107,66.7757,106175.0
2021-09-21 10:30:00,72.87,72.95,72.64,72.64,22166.0,66.7757,66.849,66.5649,66.5649,22166.0
2021-09-21 10:35:00,72.64,72.64,72.43,72.48,43685.0,66.5649,66.5649,66.3725,66.4183,43685.0
2021-09-21 10:40:00,72.49,72.5,72.27,72.27,96659.0,66.4275,66.4366,66.2259,66.2259,96659.0
2021-09-21 10:45:00,72.29,72.33,72.04,72.05,56652.0,66.2442,66.2808,66.0151,66.0243,56652.0
2021-09-21 10:50:00,72.05,72.07,71.99,72.05,40155.0,66.0243,66.0426,65.9693,66.0243,40155.0
2021-09-21 10:55:00,72.05,72.2,72.03,72.17,30440.0,66.0243,66.1617,66.0059,66.1342,30440.0
2021-09-21 11:00:00,72.14,72.26,72.08,72.26,61026.0,66.1067,66.2167,66.0518,66.2167,61026.0
2021-09-21 11:05:00,72.27,72.4,72.27,72.35,28994.0,66.2259,66.345,66.2259,66.2992,28994.0
2021-09-21 11:10:00,72.36,72.36,72.27,72.28,32634.0,66.3083,66.3083,66.2259,66.235,32634.0
2021-09-21 11:15:00,72.3,72.31,72.09,72.15,25208.0,66.2534,66.2625,66.0609,66.1159,25208.0
2021-09-21 11:20:00,72.14,72.14,71.99,71.99,21095.0,66.1067,66.1067,65.9693,65.9693,21095.0
2021-09-21 11:25:00,72.02,72.11,72.01,72.11,22090.0,65.9968,66.0792,65.9876,66.0792,22090.0
2021-09-21 11:30:00,72.12,72.33,72.11,72.3,35378.0,66.0884,66.2808,66.0792,66.2534,35378.0
2021-09-21 11:35:00,72.3,72.33,72.27,72.29,39409.0,66.2534,66.2808,66.2259,66.2442,39409.0
2021-09-21 11:40:00,72.3,72.35,72.22,72.31,14385.0,66.2534,66.2992,66.18,66.2625,14385.0
2021-09-21 11:45:00,72.32,72.38,72.27,72.29,16495.0,66.2717,66.3267,66.2259,66.2442,16495.0
2021-09-21 11:50:00,72.29,72.32,72.24,72.31,14159.0,66.2442,66.2717,66.1984,66.2625,14159.0
2021-09-21 11:55:00,72.31,72.35,72.28,72.28,18066.0,66.2625,66.2992,66.235,66.235,18066.0
2021-09-21 12:00:00,72.29,72.45,72.28,72.42,22069.0,66.2442,66.3908,66.235,66.3633,22069.0
2021-09-21 12:05:00,72.4,72.52,72.4,72.51,8668.0,66.345,66.455,66.345,66.4458,8668.0
2021-09-21 12:10:00,72.5,72.65,72.5,72.6,25727.0,66.4366,66.5741,66.4366,66.5283,25727.0
2021-09-21 12:15:00,72.6,72.62,72.53,72.54,35046.0,66.5283,66.5466,66.4641,66.4733,35046.0
2021-09-21 12:20:00,72.54,72.62,72.52,72.57,19723.0,66.4733,66.5466,66.455,66.5008,19723.0
2021-09-21 12:25:00,72.6,72.62,72.53,72.56,19460.0,66.5283,66.5466,66.4641,66.4916,19460.0
2021-09-21 12:30:00,72.57,72.63,72.5,72.61,40129.0,66.5008,66.5558,66.4366,66.5374,40129.0
2021-09-21 12:35:00,72.61,72.63,72.54,72.63,30778.0,66.5374,66.5558,66.4733,66.5558,30778.0
2021-09-21 12:40:00,72.62,72.62,72.54,72.61,29180.0,66.5466,66.5466,66.4733,66.5374,29180.0
2021-09-21 12:45:00,72.6,72.65,72.54,72.56,25037.0,66.5283,66.5741,66.4733,66.4916,25037.0
2021-09-21 12:50:00,72.56,72.56,72.42,72.5,24615.0,66.4916,66.4916,66.3633,66.4366,24615.0
2021-09-21 12:55:00,72.51,72.65,72.5,72.64,17715.0,66.4458,66.5741,66.4366,66.5649,17715.0
2021-09-21 13:00:00,72.65,72.73,72.54,72.58,21056.0,66.5741,66.6474,66.4733,66.5099,21056.0
2021-09-21 13:05:00,72.59,72.66,72.55,72.6,28402.0,66.5191,66.5832,66.4824,66.5283,28402.0
2021-09-21 13:10:00,72.6,72.64,72.57,72.59,14216.0,66.5283,66.5649,66.5008,66.5191,14216.0
2021-09-21 13:15:00,72.59,72.65,72.57,72.65,22197.0,66.5191,66.5741,66.5008,66.5741,22197.0
2021-09-21 13:20:00,72.64,72.67,72.54,72.54,24050.0,66.5649,66.5924,66.4733,66.4733,24050.0
2021-09-21 13:25:00,72.55,72.66,72.51,72.52,49962.0,66.4824,66.5832,66.4458,66.455,49962.0
2021-09-21 13:30:00,72.53,72.53,72.36,72.38,21832.0,66.4641,66.4641,66.3083,66.3267,21832.0
2021-09-21 13:35:00,72.38,72.4,72.31,72.39,12762.0,66.3267,66.345,66.2625,66.3358,12762.0
2021-09-21 13:40:00,72.38,72.38,72.26,72.27,23965.0,66.3267,66.3267,66.2167,66.2259,23965.0
2021-09-21 13:45:00,72.27,72.45,72.27,72.44,48356.0,66.2259,66.3908,66.2259,66.3816,48356.0
2021-09-21 13:50:00,72.44,72.49,72.3,72.36,26918.0,66.3816,66.4275,66.2534,66.3083,26918.0
2021-09-21 13:55:00,72.37,72.44,72.32,72.34,44904.0,66.3175,66.3816,66.2717,66.29,44904.0
2021-09-21 14:00:00,72.34,72.5,72.34,72.46,50652.0,66.29,66.4366,66.29,66.4,50652.0
2021-09-21 14:05:00,72.47,72.52,72.42,72.45,28413.0,66.4091,66.455,66.3633,66.3908,28413.0
2021-09-21 14:10:00,72.45,72.51,72.44,72.5,21846.0,66.3908,66.4458,66.3816,66.4366,21846.0
2021-09-21 14:15:00,72.5,72.52,72.44,72.46,20880.0,66.4366,66.455,66.3816,66.4,20880.0
2021-09-21 14:20:00,72.46,72.47,72.36,72.37,25078.0,66.4,66.4091,66.3083,66.3175,25078.0
2021-09-21 14:25:00,72.37,72.38,72.33,72.36,26565.0,66.3175,66.3267,66.2808,66.3083,26565.0
2021-09-21 14:30:00,72.37,72.47,72.37,72.45,29408.0,66.3175,66.4091,66.3175,66.3908,29408.0
2021-09-21 14:35:00,72.44,72.53,72.39,72.44,42936.0,66.3816,66.4641,66.3358,66.3816,42936.0
2021-09-21 14:40:00,72.44,72.54,72.43,72.52,28609.0,66.3816,66.4733,66.3725,66.455,28609.0
2021-09-21 14:45:00,72.51,72.56,72.48,72.51,28473.0,66.4458,66.4916,66.4183,66.4458,28473.0
2021-09-21 14:50:00,72.51,72.72,72.5,72.64,45519.0,66.4458,66.6382,66.4366,66.5649,45519.0
2021-09-21 14:55:00,72.64,72.65,72.55,72.56,15654.0,66.5649,66.5741,66.4824,66.4916,15654.0
2021-09-21 15:00:00,72.57,72.72,72.56,72.67,25840.0,66.5008,66.6382,66.4916,66.5924,25840.0
2021-09-21 15:05:00,72.67,72.76,72.66,72.7,16446.0,66.5924,66.6749,66.5832,66.6199,16446.0
2021-09-21 15:10:00,72.71,72.83,72.68,72.83,30672.0,66.6291,66.739,66.6016,66.739,30672.0
2021-09-21 15:15:00,72.83,72.89,72.73,72.73,32984.0,66.739,66.794,66.6474,66.6474,32984.0
2021-09-21 15:20:00,72.74,72.86,72.74,72.84,26020.0,66.6566,66.7665,66.6566,66.7482,26020.0
2021-09-21 15:25:00,72.83,72.86,72.75,72.78,39303.0,66.739,66.7665,66.6657,66.6932,39303.0
2021-09-21 15:30:00,72.77,72.83,72.69,72.79,40752.0,66.684,66.739,66.6107,66.7024,40752.0
2021-09-21 15:35:00,72.78,72.85,72.66,72.66,45294.0,66.6932,66.7574,66.5832,66.5832,45294.0
2021-09-21 15:40:00,72.66,72.78,72.62,72.68,42417.0,66.5832,66.6932,66.5466,66.6016,42417.0
2021-09-21 15:45:00,72.69,72.69,72.48,72.49,55814.0,66.6107,66.6107,66.4183,66.4275,55814.0
2021-09-21 15:50:00,72.5,72.57,72.43,72.44,75358.0,66.4366,66.5008,66.3725,66.3816,75358.0
2021-09-21 15:55:00,72.44,72.44,72.22,72.22,224475.0,66.3816,66.3816,66.18,66.18,224475.0
2021-09-22 09:30:00,72.65,73.06,72.65,72.88,55829.0,66.5741,66.9498,66.5741,66.7848,55829.0
2021-09-22 09:35:00,72.9,73.02,72.87,72.87,19359.0,66.8032,66.9131,66.7757,66.7757,19359.0
2021-09-22 09:40:00,72.82,72.97,72.8,72.97,29635.0,66.7299,66.8673,66.7115,66.8673,29635.0
2021-09-22 09:45:00,72.97,73.02,72.8,72.81,21757.0,66.8673,66.9131,66.7115,66.7207,21757.0
2021-09-22 09:50:00,72.82,72.9,72.78,72.85,10889.0,66.7299,66.8032,66.6932,66.7574,10889.0
2021-09-22 09:55:00,72.85,73.11,72.84,73.09,18909.0,66.7574,66.9956,66.7482,66.9773,18909.0
2021-09-22 10:00:00,73.12,73.16,73.0,73.07,36329.0,67.0048,67.0414,66.8948,66.959,36329.0
2021-09-22 10:05:00,73.1,73.23,73.01,73.02,63287.0,66.9864,67.1056,66.904,66.9131,63287.0
2021-09-22 10:10:00,73.03,73.04,72.64,72.64,53218.0,66.9223,66.9315,66.5649,66.5649,53218.0
2021-09-22 10:15:00,72.65,72.8,72.64,72.74,32976.0,66.5741,66.7115,66.5649,66.6566,32976.0
2021-09-22 10:20:00,72.74,72.82,72.67,72.77,37982.0,66.6566,66.7299,66.5924,66.684,37982.0
2021-09-22 10:25:00,72.78,72.9,72.75,72.75,18449.0,66.6932,66.8032,66.6657,66.6657,18449.0
2021-09-22 10:30:00,72.76,72.83,72.73,72.81,25637.0,66.6749,66.739,66.6474,66.7207,25637.0
2021-09-22 10:35:00,72.81,72.87,72.78,72.83,35342.0,66.7207,66.7757,66.6932,66.739,35342.0
2021-09-22 10:40:00,72.81,72.88,72.73,72.78,21005.0,66.7207,66.7848,66.6474,66.6932,21005.0
2021-09-22 10:45:00,72.79,72.89,72.77,72.88,21821.0,66.7024,66.794,66.684,66.7848,21821.0
2021-09-22 10:50:00,72.87,73.0,72.86,72.95,21474.0,66.7757,66.8948,66.7665,66.849,21474.0
2021-09-22 10:55:00,72.95,73.09,72.93,73.07,17362.0,66.849,66.9773,66.8307,66.959,17362.0
2021-09-22 11:00:00,73.05,73.15,73.03,73.07,14088.0,66.9406,67.0323,66.9223,66.959,14088.0
2021-09-22 11:05:00,73.08,73.1,73.01,73.02,10427.0,66.9681,66.9864,66.904,66.9131,10427.0
2021-09-22 11:10:00,73.02,73.07,73.0,73.03,19204.0,66.9131,66.959,66.8948,66.9223,19204.0
2021-09-22 11:15:00,73.02,73.08,72.99,73.03,24655.0,66.9131,66.9681,66.8856,66.9223,24655.0
2021-09-22 11:20:00,73.02,73.08,73.0,73.03,22260.0,66.9131,66.9681,66.8948,66.9223,22260.0
2021-09-22 11:25:00,73.04,73.13,73.0,73.13,15866.0,66.9315,67.0139,66.8948,67.0139,15866.0
2021-09-22 11:30:00,73.13,73.18,73.11,73.12,13076.0,67.0139,67.0598,66.9956,67.0048,13076.0
2021-09-22 11:35:00,73.11,73.11,73.05,73.08,22403.0,66.9956,66.9956,66.9406,66.9681,22403.0
2021-09-22 11:40:00,73.08,73.1,73.05,73.09,15766.0,66.9681,66.9864,66.9406,66.9773,15766.0
2021-09-22 11:45:00,73.09,73.13,73.01,73.08,27700.0,66.9773,67.0139,66.904,66.9681,27700.0
2021-09-22 11:50:00,73.08,73.19,72.91,72.95,41476.0,66.9681,67.0689,66.8123,66.849,41476.0
2021-09-22 11:55:00,72.94,73.03,72.94,73.01,12489.0,66.8398,66.9223,66.8398,66.904,12489.0
2021-09-22 12:00:00,73.02,73.06,72.98,73.06,12718.0,66.9131,66.9498,66.8765,66.9498,12718.0
2021-09-22 12:05:00,73.04,73.07,73.0,73.05,10364.0,66.9315,66.959,66.8948,66.9406,10364.0
2021-09-22 12:10:00,73.06,73.09,73.01,73.04,9884.0,66.9498,66.9773,66.904,66.9315,9884.0
2021-09-22 12:15:00,73.05,73.12,73.04,73.09,17067.0,66.9406,67.0048,66.9315,66.9773,17067.0
2021-09-22 12:20:00,73.08,73.17,73.08,73.16,19714.0,66.9681,67.0506,66.9681,67.0414,19714.0
2021-09-22 12:25:00,73.15,73.19,73.15,73.19,15132.0,67.0323,67.0689,67.0323,67.0689,15132.0
2021-09-22 12:30:00,73.19,73.24,73.19,73.21,12697.0,67.0689,67.1147,67.0689,67.0872,12697.0
2021-09-22 12:35:00,73.21,73.25,73.19,73.19,11616.0,67.0872,67.1239,67.0689,67.0689,11616.0
2021-09-22 12:40:00,73.19,73.24,73.17,73.23,16873.0,67.0689,67.1147,67.0506,67.1056,16873.0
2021-09-22 12:45:00,73.23,73.27,73.23,73.26,18403.0,67.1056,67.1422,67.1056,67.1331,18403.0
2021-09-22 12:50:00,73.26,73.26,73.15,73.17,23059.0,67.1331,67.1331,67.0323,67.0506,23059.0
2021-09-22 12:55:00,73.18,73.27,73.15,73.27,14982.0,67.0598,67.1422,67.0323,67.1422,14982.0
2021-09-22 13:00:00,73.27,73.28,73.21,73.21,14935.0,67.1422,67.1514,67.0872,67.0872,14935.0
2021-09-22 13:05:00,73.2,73.24,73.16,73.17,14840.0,67.0781,67.1147,67.0414,67.0506,14840.0
2021-09-22 13:10:00,73.17,73.21,73.16,73.17,17532.0,67.0506,67.0872,67.0414,67.0506,17532.0
2021-09-22 13:15:00,73.18,73.22,73.15,73.18,14167.0,67.0598,67.0964,67.0323,67.0598,14167.0
2021-09-22 13:20:00,73.17,73.2,73.16,73.17,8845.0,67.0506,67.0781,67.0414,67.0506,8845.0
2021-09-22 13:25:00,73.17,73.23,73.16,73.23,16041.0,67.0506,67.1056,67.0414,67.1056,16041.0
2021-09-22 13:30:00,73.23,73.32,73.22,73.3,19671.0,67.1056,67.188,67.0964,67.1697,19671.0
2021-09-22 13:35:00,73.3,73.32,73.26,73.32,29760.0,67.1697,67.188,67.1331,67.188,29760.0
2021-09-22 13:40:00,73.31,73.31,73.19,73.2,35978.0,67.1789,67.1789,67.0689,67.0781,35978.0
2021-09-22 13:45:00,73.19,73.19,73.04,73.05,13995.0,67.0689,67.0689,66.9315,66.9406,13995.0
2021-09-22 13:50:00,73.05,73.05,73.0,73.03,19526.0,66.9406,66.9406,66.8948,66.9223,19526.0
2021-09-22 13:55:00,73.02,73.08,73.0,73.04,14034.0,66.9131,66.9681,66.8948,66.9315,14034.0
2021-09-22 14:00:00,73.03,73.38,72.95,73.33,62344.0,66.9223,67.243,66.849,67.1972,62344.0
2021-09-22 14:05:00,73.34,73.36,73.24,73.3,16630.0,67.2064,67.2247,67.1147,67.1697,16630.0
2021-09-22 14:10:00,73.3,73.4,73.29,73.38,16712.0,67.1697,67.2614,67.1606,67.243,16712.0
2021-09-22 14:15:00,73.37,73.43,73.31,73.31,11319.0,67.2339,67.2888,67.1789,67.1789,11319.0
2021-09-22 14:20:00,73.33,73.36,73.2,73.25,21411.0,67.1972,67.2247,67.0781,67.1239,21411.0
2021-09-22 14:25:00,73.22,73.36,73.21,73.35,14633.0,67.0964,67.2247,67.0872,67.2155,14633.0
2021-09-22 14:30:00,73.36,73.4,73.26,73.36,24328.0,67.2247,67.2614,67.1331,67.2247,24328.0
2021-09-22 14:35:00,73.35,73.4,73.27,73.27,24262.0,67.2155,67.2614,67.1422,67.1422,24262.0
2021-09-22 14:40:00,73.26,73.28,73.13,73.23,41398.0,67.1331,67.1514,67.0139,67.1056,41398.0
2021-09-22 14:45:00,73.19,73.22,73.05,73.05,28232.0,67.0689,67.0964,66.9406,66.9406,28232.0
2021-09-22 14:50:00,73.03,73.15,72.94,73.11,20816.0,66.9223,67.0323,66.8398,66.9956,20816.0
2021-09-22 14:55:00,73.13,73.14,72.99,73.06,28856.0,67.0139,67.0231,66.8856,66.9498,28856.0
2021-09-22 15:00:00,73.07,73.07,72.97,73.05,26087.0,66.959,66.959,66.8673,66.9406,26087.0
2021-09-22 15:05:00,73.05,73.08,72.96,73.07,15579.0,66.9406,66.9681,66.8582,66.959,15579.0
2021-09-22 15:10:00,73.05,73.18,73.01,73.18,15989.0,66.9406,67.0598,66.904,67.0598,15989.0
2021-09-22 15:15:00,73.18,73.25,73.14,73.23,17827.0,67.0598,67.1239,67.0231,67.1056,17827.0
2021-09-22 15:20:00,73.24,73.31,73.22,73.25,23989.0,67.1147,67.1789,67.0964,67.1239,23989.0
2021-09-22 15:25:00,73.25,73.3,73.17,73.27,25756.0,67.1239,67.1697,67.0506,67.1422,25756.0
2021-09-22 15:30:00,73.26,73.26,73.01,73.03,53868.0,67.1331,67.1331,66.904,66.9223,53868.0
2021-09-22 15:35:00,73.03,73.23,73.03,73.16,42571.0,66.9223,67.1056,66.9223,67.0414,42571.0
2021-09-22 15:40:00,73.14,73.16,72.91,72.92,71513.0,67.0231,67.0414,66.8123,66.8215,71513.0
2021-09-22 15:45:00,72.92,72.94,72.77,72.78,61662.0,66.8215,66.8398,66.684,66.6932,61662.0
2021-09-22 15:50:00,72.74,72.9,72.73,72.87,131761.0,66.6566,66.8032,66.6474,66.7757,131761.0
2021-09-22 15:55:00,72.86,72.88,72.77,72.81,288240.0,66.7665,66.7848,66.684,66.7207,288240.0
2021-09-23 09:30:00,73.2,73.67,73.2,73.66,43808.0,67.0781,67.5088,67.0781,67.4996,43808.0
2021-09-23 09:35:00,73.67,73.8,73.55,73.79,11004.0,67.5088,67.6279,67.3988,67.6187,11004.0
2021-09-23 09:40:00,73.79,73.86,73.62,73.8,24756.0,67.6187,67.6829,67.463,67.6279,24756.0
2021-09-23 09:45:00,73.8,73.93,73.78,73.81,29633.0,67.6279,67.747,67.6096,67.6371,29633.0
2021-09-23 09:50:00,73.78,73.86,73.7,73.84,31557.0,67.6096,67.6829,67.5363,67.6646,31557.0
2021-09-23 09:55:00,73.84,73.91,73.72,73.72,24376.0,67.6646,67.7287,67.5546,67.5546,24376.0
2021-09-23 10:00:00,73.71,73.82,73.67,73.69,40547.0,67.5454,67.6462,67.5088,67.5271,40547.0
2021-09-23 10:05:00,73.69,73.78,73.62,73.63,25384.0,67.5271,67.6096,67.463,67.4721,25384.0
2021-09-23 10:10:00,73.64,73.86,73.64,73.83,20158.0,67.4813,67.6829,67.4813,67.6554,20158.0
2021-09-23 10:15:00,73.84,73.93,73.74,73.83,89540.0,67.6646,67.747,67.5729,67.6554,89540.0
2021-09-23 10:20:00,73.81,73.82,73.65,73.77,45795.0,67.6371,67.6462,67.4904,67.6004,45795.0
2021-09-23 10:25:00,73.78,73.89,73.77,73.84,18434.0,67.6096,67.7104,67.6004,67.6646,18434.0
2021-09-23 10:30:00,73.83,73.88,73.75,73.78,18468.0,67.6554,67.7012,67.5821,67.6096,18468.0
2021-09-23 10:35:00,73.74,73.79,73.6,73.72,36876.0,67.5729,67.6187,67.4446,67.5546,36876.0
2021-09-23 10:40:00,73.69,73.74,73.63,73.7,31148.0,67.5271,67.5729,67.4721,67.5363,31148.0
2021-09-23 10:45:00,73.7,73.83,73.7,73.83,29229.0,67.5363,67.6554,67.5363,67.6554,29229.0
2021-09-23 10:50:00,73.83,74.01,73.83,74.01,20060.0,67.6554,67.8203,67.6554,67.8203,20060.0
2021-09-23 10:55:00,74.0,74.0,73.92,73.97,19630.0,67.8112,67.8112,67.7379,67.7837,19630.0
2021-09-23 11:00:00,73.97,74.05,73.95,74.01,11707.0,67.7837,67.857,67.7654,67.8203,11707.0
2021-09-23 11:05:00,74.0,74.11,74.0,74.11,27113.0,67.8112,67.912,67.8112,67.912,27113.0
2021-09-23 11:10:00,74.11,74.13,74.01,74.01,28154.0,67.912,67.9303,67.8203,67.8203,28154.0
2021-09-23 11:15:00,74.02,74.02,73.93,73.93,17844.0,67.8295,67.8295,67.747,67.747,17844.0
2021-09-23 11:20:00,73.93,73.95,73.85,73.88,24750.0,67.747,67.7654,67.6737,67.7012,24750.0
2021-09-23 11:25:00,73.87,73.97,73.87,73.91,36243.0,67.692,67.7837,67.692,67.7287,36243.0
2021-09-23 11:30:00,73.9,73.96,73.88,73.89,43012.0,67.7195,67.7745,67.7012,67.7104,43012.0
2021-09-23 11:35:00,73.88,73.95,73.88,73.95,117765.0,67.7012,67.7654,67.7012,67.7654,117765.0
2021-09-23 11:40:00,73.94,73.95,73.81,73.87,26811.0,67.7562,67.7654,67.6371,67.692,26811.0
2021-09-23 11:45:00,73.87,73.88,73.79,73.8,16523.0,67.692,67.7012,67.6187,67.6279,16523.0
2021-09-23 11:50:00,73.81,73.84,73.76,73.83,20966.0,67.6371,67.6646,67.5912,67.6554,20966.0
2021-09-23 11:55:00,73.83,73.86,73.81,73.83,16099.0,67.6554,67.6829,67.6371,67.6554,16099.0
2021-09-23 12:00:00,73.83,73.93,73.79,73.92,20838.0,67.6554,67.747,67.6187,67.7379,20838.0
2021-09-23 12:05:00,73.93,74.0,73.91,73.97,29684.0,67.747,67.8112,67.7287,67.7837,29684.0
2021-09-23 12:10:00,73.98,74.08,73.98,74.03,50652.0,67.7928,67.8845,67.7928,67.8387,50652.0
2021-09-23 12:15:00,74.03,74.09,74.0,74.06,59675.0,67.8387,67.8936,67.8112,67.8662,59675.0
2021-09-23 12:20:00,74.06,74.16,74.05,74.12,50075.0,67.8662,67.9578,67.857,67.9211,50075.0
2021-09-23 12:25:00,74.11,74.22,74.1,74.19,24269.0,67.912,68.0128,67.9028,67.9853,24269.0
2021-09-23 12:30:00,74.19,74.24,74.15,74.23,27275.0,67.9853,68.0311,67.9486,68.0219,27275.0
2021-09-23 12:35:00,74.24,74.28,74.2,74.27,26560.0,68.0311,68.0678,67.9944,68.0586,26560.0
2021-09-23 12:40:00,74.27,74.35,74.27,74.34,23459.0,68.0586,68.1319,68.0586,68.1227,23459.0
2021-09-23 12:45:00,74.34,74.38,74.31,74.33,33618.0,68.1227,68.1594,68.0952,68.1136,33618.0
2021-09-23 12:50:00,74.33,74.43,74.32,74.4,45374.0,68.1136,68.2052,68.1044,68.1777,45374.0
2021-09-23 12:55:00,74.4,74.4,74.34,74.37,25840.0,68.1777,68.1777,68.1227,68.1502,25840.0
2021-09-23 13:00:00,74.38,74.43,74.36,74.38,16061.0,68.1594,68.2052,68.1411,68.1594,16061.0
2021-09-23 13:05:00,74.38,74.43,74.36,74.43,19539.0,68.1594,68.2052,68.1411,68.2052,19539.0
2021-09-23 13:10:00,74.42,74.42,74.37,74.41,15464.0,68.196,68.196,68.1502,68.1869,15464.0
2021-09-23 13:15:00,74.42,74.42,74.37,74.41,11080.0,68.196,68.196,68.1502,68.1869,11080.0
2021-09-23 13:20:00,74.4,74.4,74.32,74.37,17470.0,68.1777,68.1777,68.1044,68.1502,17470.0
2021-09-23 13:25:00,74.38,74.44,74.37,74.4,12555.0,68.1594,68.2144,68.1502,68.1777,12555.0
2021-09-23 13:30:00,74.41,74.47,74.38,74.4,30616.0,68.1869,68.2419,68.1594,68.1777,30616.0
2021-09-23 13:35:00,74.41,74.49,74.4,74.48,21099.0,68.1869,68.2602,68.1777,68.251,21099.0
2021-09-23 13:40:00,74.48,74.5,74.41,74.47,52892.0,68.251,68.2694,68.1869,68.2419,52892.0
2021-09-23 13:45:00,74.47,74.54,74.43,74.52,26193.0,68.2419,68.306,68.2052,68.2877,26193.0
2021-09-23 13:50:00,74.52,74.6,74.52,74.59,26520.0,68.2877,68.361,68.2877,68.3518,26520.0
2021-09-23 13:55:00,74.59,74.62,74.55,74.61,30670.0,68.3518,68.3793,68.3152,68.3702,30670.0
2021-09-23 14:00:00,74.61,74.64,74.54,74.54,51550.0,68.3702,68.3977,68.306,68.306,51550.0
2021-09-23 14:05:00,74.54,74.57,74.47,74.5,25991.0,68.306,68.3335,68.2419,68.2694,25991.0
2021-09-23 14:10:00,74.49,74.49,74.39,74.44,26375.0,68.2602,68.2602,68.1686,68.2144,26375.0
2021-09-23 14:15:00,74.44,74.45,74.39,74.43,17931.0,68.2144,68.2235,68.1686,68.2052,17931.0
2021-09-23 14:20:00,74.43,74.45,74.39,74.44,25576.0,68.2052,68.2235,68.1686,68.2144,25576.0
2021-09-23 14:25:00,74.43,74.44,74.36,74.37,25796.0,68.2052,68.2144,68.1411,68.1502,25796.0
2021-09-23 14:30:00,74.38,74.38,74.31,74.33,22440.0,68.1594,68.1594,68.0952,68.1136,22440.0
2021-09-23 14:35:00,74.32,74.33,74.26,74.27,47320.0,68.1044,68.1136,68.0494,68.0586,47320.0
2021-09-23 14:40:00,74.27,74.27,74.19,74.2,38568.0,68.0586,68.0586,67.9853,67.9944,38568.0
2021-09-23 14:45:00,74.2,74.23,74.15,74.17,32939.0,67.9944,68.0219,67.9486,67.967,32939.0
2021-09-23 14:50:00,74.17,74.2,74.14,74.18,44393.0,67.967,67.9944,67.9395,67.9761,44393.0
2021-09-23 14:55:00,74.18,74.24,74.17,74.2,20509.0,67.9761,68.0311,67.967,67.9944,20509.0
2021-09-23 15:00:00,74.2,74.21,74.15,74.2,24763.0,67.9944,68.0036,67.9486,67.9944,24763.0
2021-09-23 15:05:00,74.2,74.26,74.19,74.21,42765.0,67.9944,68.0494,67.9853,68.0036,42765.0
2021-09-23 15:10:00,74.22,74.22,74.11,74.12,64827.0,68.0128,68.0128,67.912,67.9211,64827.0
2021-09-23 15:15:00,74.12,74.15,74.06,74.13,33119.0,67.9211,67.9486,67.8662,67.9303,33119.0
2021-09-23 15:20:00,74.13,74.3,74.1,74.15,167194.0,67.9303,68.0861,67.9028,67.9486,167194.0
2021-09-23 15:25:00,74.16,74.21,74.14,74.19,64027.0,67.9578,68.0036,67.9395,67.9853,64027.0
2021-09-23 15:30:00,74.19,74.2,74.14,74.18,63729.0,67.9853,67.9944,67.9395,67.9761,63729.0
2021-09-23 15:35:00,74.17,74.23,74.11,74.23,223690.0,67.967,68.0219,67.912,68.0219,223690.0
2021-09-23 15:40:00,74.23,74.4,74.2,74.26,146675.0,68.0219,68.1777,67.9944,68.0494,146675.0
2021-09-23 15:45:00,74.26,74.27,74.07,74.11,213060.0,68.0494,68.0586,67.8753,67.912,213060.0
2021-09-23 15:50:00,74.09,74.14,74.02,74.04,137836.0,67.8936,67.9395,67.8295,67.8478,137836.0
2021-09-23 15:55:00,74.04,74.14,73.98,74.07,180851.0,67.8478,67.9395,67.7928,67.8753,180851.0
2021-09-24 09:30:00,73.43,73.69,73.32,73.69,43872.0,67.5358,67.7749,67.4346,67.7749,43872.0
2021-09-24 09:35:00,73.68,73.71,73.55,73.63,28971.0,67.7657,67.7933,67.6462,67.7197,28971.0
2021-09-24 09:40:00,73.63,73.76,73.6,73.62,23771.0,67.7197,67.8393,67.6921,67.7105,23771.0
2021-09-24 09:45:00,73.61,73.62,73.23,73.23,27856.0,67.7013,67.7105,67.3518,67.3518,27856.0
2021-09-24 09:50:00,73.24,73.4,73.19,73.37,34570.0,67.361,67.5082,67.3151,67.4806,34570.0
2021-09-24 09:55:00,73.38,73.63,73.37,73.61,26869.0,67.4898,67.7197,67.4806,67.7013,26869.0
2021-09-24 10:00:00,73.63,73.65,73.5,73.54,20468.0,67.7197,67.7381,67.6002,67.637,20468.0
2021-09-24 10:05:00,73.54,73.61,73.49,73.5,25270.0,67.637,67.7013,67.591,67.6002,25270.0
2021-09-24 10:10:00,73.54,73.55,73.35,73.41,21986.0,67.637,67.6462,67.4622,67.5174,21986.0
2021-09-24 10:15:00,73.42,73.49,73.34,73.4,19384.0,67.5266,67.591,67.453,67.5082,19384.0
2021-09-24 10:20:00,73.41,73.57,73.35,73.51,20969.0,67.5174,67.6646,67.4622,67.6094,20969.0
2021-09-24 10:25:00,73.52,73.58,73.49,73.54,11550.0,67.6186,67.6738,67.591,67.637,11550.0
2021-09-24 10:30:00,73.55,73.64,73.48,73.51,23619.0,67.6462,67.7289,67.5818,67.6094,23619.0
2021-09-24 10:35:00,73.52,73.55,73.46,73.46,20971.0,67.6186,67.6462,67.5634,67.5634,20971.0
2021-09-24 10:40:00,73.47,73.58,73.46,73.56,19194.0,67.5726,67.6738,67.5634,67.6554,19194.0
2021-09-24 10:45:00,73.56,73.7,73.49,73.63,19762.0,67.6554,67.7841,67.591,67.7197,19762.0
2021-09-24 10:50:00,73.61,73.63,73.52,73.55,10909.0,67.7013,67.7197,67.6186,67.6462,10909.0
2021-09-24 10:55:00,73.55,73.71,73.55,73.7,20942.0,67.6462,67.7933,67.6462,67.7841,20942.0
2021-09-24 11:00:00,73.7,73.85,73.68,73.83,18628.0,67.7841,67.9221,67.7657,67.9037,18628.0
2021-09-24 11:05:00,73.82,73.89,73.8,73.89,16764.0,67.8945,67.9589,67.8761,67.9589,16764.0
2021-09-24 11:10:00,73.88,73.9,73.72,73.74,17823.0,67.9497,67.9681,67.8025,67.8209,17823.0
2021-09-24 11:15:00,73.74,73.76,73.7,73.72,10425.0,67.8209,67.8393,67.7841,67.8025,10425.0
2021-09-24 11:20:00,73.7,73.73,73.67,73.69,11804.0,67.7841,67.8117,67.7565,67.7749,11804.0
2021-09-24 11:25:00,73.69,73.71,73.66,73.7,22371.0,67.7749,67.7933,67.7473,67.7841,22371.0
2021-09-24 11:30:00,73.7,73.74,73.66,73.74,14223.0,67.7841,67.8209,67.7473,67.8209,14223.0
2021-09-24 11:35:00,73.74,73.77,73.66,73.73,16501.0,67.8209,67.8485,67.7473,67.8117,16501.0
2021-09-24 11:40:00,73.74,73.75,73.7,73.73,7462.0,67.8209,67.8301,67.7841,67.8117,7462.0
2021-09-24 11:45:00,73.74,73.75,73.69,73.71,5121.0,67.8209,67.8301,67.7749,67.7933,5121.0
2021-09-24 11:50:00,73.72,73.78,73.71,73.76,16534.0,67.8025,67.8577,67.7933,67.8393,16534.0
2021-09-24 11:55:00,73.75,73.75,73.68,73.7,6616.0,67.8301,67.8301,67.7657,67.7841,6616.0
2021-09-24 12:00:00,73.7,73.7,73.66,73.67,10744.0,67.7841,67.7841,67.7473,67.7565,10744.0
2021-09-24 12:05:00,73.68,73.74,73.66,73.72,13809.0,67.7657,67.8209,67.7473,67.8025,13809.0
2021-09-24 12:10:00,73.72,73.78,73.71,73.77,15925.0,67.8025,67.8577,67.7933,67.8485,15925.0
2021-09-24 12:15:00,73.76,73.81,73.75,73.77,10103.0,67.8393,67.8853,67.8301,67.8485,10103.0
2021-09-24 12:20:00,73.77,73.79,73.72,73.73,18970.0,67.8485,67.8669,67.8025,67.8117,18970.0
2021-09-24 12:25:00,73.73,73.74,73.68,73.7,17614.0,67.8117,67.8209,67.7657,67.7841,17614.0
2021-09-24 12:30:00,73.71,73.79,73.71,73.73,15869.0,67.7933,67.8669,67.7933,67.8117,15869.0
2021-09-24 12:35:00,73.73,73.77,73.73,73.75,17026.0,67.8117,67.8485,67.8117,67.8301,17026.0
2021-09-24 12:40:00,73.74,73.81,73.73,73.77,20985.0,67.8209,67.8853,67.8117,67.8485,20985.0
2021-09-24 12:45:00,73.77,73.77,73.74,73.76,15075.0,67.8485,67.8485,67.8209,67.8393,15075.0
2021-09-24 12:50:00,73.76,73.76,73.69,73.74,24579.0,67.8393,67.8393,67.7749,67.8209,24579.0
2021-09-24 12:55:00,73.75,73.78,73.72,73.78,7396.0,67.8301,67.8577,67.8025,67.8577,7396.0
2021-09-24 13:00:00,73.77,73.79,73.73,73.74,13424.0,67.8485,67.8669,67.8117,67.8209,13424.0
2021-09-24 13:05:00,73.74,73.75,73.7,73.71,17595.0,67.8209,67.8301,67.7841,67.7933,17595.0
2021-09-24 13:10:00,73.71,73.75,73.69,73.73,9654.0,67.7933,67.8301,67.7749,67.8117,9654.0
2021-09-24 13:15:00,73.72,73.72,73.64,73.65,11276.0,67.8025,67.8025,67.7289,67.7381,11276.0
2021-09-24 13:20:00,73.65,73.65,73.6,73.6,6418.0,67.7381,67.7381,67.6921,67.6921,6418.0
2021-09-24 13:25:00,73.61,73.65,73.6,73.61,8923.0,67.7013,67.7381,67.6921,67.7013,8923.0
2021-09-24 13:30:00,73.61,73.61,73.54,73.56,12528.0,67.7013,67.7013,67.637,67.6554,12528.0
2021-09-24 13:35:00,73.57,73.61,73.55,73.61,9065.0,67.6646,67.7013,67.6462,67.7013,9065.0
2021-09-24 13:40:00,73.61,73.64,73.59,73.63,8433.0,67.7013,67.7289,67.683,67.7197,8433.0
2021-09-24 13:45:00,73.63,73.72,73.63,73.72,13271.0,67.7197,67.8025,67.7197,67.8025,13271.0
2021-09-24 13:50:00,73.72,73.75,73.66,73.67,14533.0,67.8025,67.8301,67.7473,67.7565,14533.0
2021-09-24 13:55:00,73.68,73.73,73.66,73.67,18223.0,67.7657,67.8117,67.7473,67.7565,18223.0
2021-09-24 14:00:00,73.66,73.71,73.65,73.7,15659.0,67.7473,67.7933,67.7381,67.7841,15659.0
2021-09-24 14:05:00,73.7,73.72,73.64,73.65,14930.0,67.7841,67.8025,67.7289,67.7381,14930.0
2021-09-24 14:10:00,73.65,73.67,73.61,73.61,11009.0,67.7381,67.7565,67.7013,67.7013,11009.0
2021-09-24 14:15:00,73.61,73.65,73.61,73.64,11599.0,67.7013,67.7381,67.7013,67.7289,11599.0
2021-09-24 14:20:00,73.63,73.68,73.63,73.67,12325.0,67.7197,67.7657,67.7197,67.7565,12325.0
2021-09-24 14:25:00,73.67,73.7,73.64,73.69,12012.0,67.7565,67.7841,67.7289,67.7749,12012.0
2021-09-24 14:30:00,73.68,73.68,73.64,73.65,11078.0,67.7657,67.7657,67.7289,67.7381,11078.0
2021-09-24 14:35:00,73.65,73.65,73.63,73.65,14830.0,67.7381,67.7381,67.7197,67.7381,14830.0
2021-09-24 14:40:00,73.64,73.7,73.64,73.7,30326.0,67.7289,67.7841,67.7289,67.7841,30326.0
2021-09-24 14:45:00,73.69,73.71,73.65,73.66,24551.0,67.7749,67.7933,67.7381,67.7473,24551.0
2021-09-24 14:50:00,73.66,73.68,73.64,73.65,27789.0,67.7473,67.7657,67.7289,67.7381,27789.0
2021-09-24 14:55:00,73.65,73.74,73.64,73.73,34400.0,67.7381,67.8209,67.7289,67.8117,34400.0
2021-09-24 15:00:00,73.73,73.74,73.68,73.7,21718.0,67.8117,67.8209,67.7657,67.7841,21718.0
2021-09-24 15:05:00,73.7,73.7,73.64,73.67,20760.0,67.7841,67.7841,67.7289,67.7565,20760.0
2021-09-24 15:10:00,73.66,73.68,73.64,73.68,32160.0,67.7473,67.7657,67.7289,67.7657,32160.0
2021-09-24 15:15:00,73.68,73.71,73.66,73.68,32661.0,67.7657,67.7933,67.7473,67.7657,32661.0
2021-09-24 15:20:00,73.69,73.77,73.65,73.71,32461.0,67.7749,67.8485,67.7381,67.7933,32461.0
2021-09-24 15:25:00,73.72,73.72,73.67,73.68,14196.0,67.8025,67.8025,67.7565,67.7657,14196.0
2021-09-24 15:30:00,73.68,73.71,73.63,73.66,43677.0,67.7657,67.7933,67.7197,67.7473,43677.0
2021-09-24 15:35:00,73.66,73.67,73.6,73.65,27905.0,67.7473,67.7565,67.6921,67.7381,27905.0
2021-09-24 15:40:00,73.64,73.73,73.63,73.73,43229.0,67.7289,67.8117,67.7197,67.8117,43229.0
2021-09-24 15:45:00,73.72,73.79,73.7,73.76,61257.0,67.8025,67.8669,67.7841,67.8393,61257.0
2021-09-24 15:50:00,73.75,73.76,73.69,73.7,44148.0,67.8301,67.8393,67.7749,67.7841,44148.0
2021-09-24 15:55:00,73.69,73.69,73.57,73.57,172763.0,67.7749,67.7749,67.6646,67.6646,172763.0
2021-09-27 09:30:00,73.44,73.72,73.4,73.58,58576.0,67.545,67.8025,67.5082,67.6738,58576.0
2021-09-27 09:35:00,73.59,73.72,73.52,73.68,21012.0,67.683,67.8025,67.6186,67.7657,21012.0
2021-09-27 09:40:00,73.68,73.69,73.42,73.54,43220.0,67.7657,67.7749,67.5266,67.637,43220.0
2021-09-27 09:45:00,73.55,73.6,73.43,73.43,21957.0,67.6462,67.6921,67.5358,67.5358,21957.0
2021-09-27 09:50:00,73.44,73.46,73.27,73.44,33531.0,67.545,67.5634,67.3886,67.545,33531.0
2021-09-27 09:55:00,73.44,73.53,73.39,73.43,19966.0,67.545,67.6278,67.499,67.5358,19966.0
2021-09-27 10:00:00,73.42,73.51,73.35,73.36,39274.0,67.5266,67.6094,67.4622,67.4714,39274.0
2021-09-27 10:05:00,73.34,73.48,73.31,73.36,49124.0,67.453,67.5818,67.4254,67.4714,49124.0
2021-09-27 10:10:00,73.37,73.42,73.3,73.35,51157.0,67.4806,67.5266,67.4162,67.4622,51157.0
2021-09-27 10:15:00,73.34,73.35,73.11,73.14,31986.0,67.453,67.4622,67.2415,67.2691,31986.0
2021-09-27 10:20:00,73.17,73.24,73.11,73.24,36411.0,67.2967,67.361,67.2415,67.361,36411.0
2021-09-27 10:25:00,73.25,73.26,73.04,73.16,63993.0,67.3702,67.3794,67.1771,67.2875,63993.0
2021-09-27 10:30:00,73.14,73.22,73.11,73.17,48071.0,67.2691,67.3427,67.2415,67.2967,48071.0
2021-09-27 10:35:00,73.18,73.26,73.15,73.25,70598.0,67.3059,67.3794,67.2783,67.3702,70598.0
2021-09-27 10:40:00,73.25,73.31,73.15,73.15,28476.0,67.3702,67.4254,67.2783,67.2783,28476.0
2021-09-27 10:45:00,73.16,73.17,73.01,73.01,26619.0,67.2875,67.2967,67.1495,67.1495,26619.0
2021-09-27 10:50:00,73.02,73.02,72.92,72.92,29480.0,67.1587,67.1587,67.0667,67.0667,29480.0
2021-09-27 10:55:00,72.92,72.93,72.82,72.86,36942.0,67.0667,67.0759,66.9748,67.0115,36942.0
2021-09-27 11:00:00,72.87,72.91,72.79,72.85,42453.0,67.0207,67.0575,66.9472,67.0024,42453.0
2021-09-27 11:05:00,72.82,72.83,72.65,72.68,36148.0,66.9748,66.984,66.8184,66.846,36148.0
2021-09-27 11:10:00,72.68,72.71,72.59,72.65,43630.0,66.846,66.8736,66.7632,66.8184,43630.0
2021-09-27 11:15:00,72.64,72.68,72.56,72.56,52986.0,66.8092,66.846,66.7356,66.7356,52986.0
2021-09-27 11:20:00,72.56,72.68,72.54,72.66,29172.0,66.7356,66.846,66.7172,66.8276,29172.0
2021-09-27 11:25:00,72.65,72.72,72.63,72.7,29115.0,66.8184,66.8828,66.8,66.8644,29115.0
2021-09-27 11:30:00,72.71,72.72,72.6,72.62,33861.0,66.8736,66.8828,66.7724,66.7908,33861.0
2021-09-27 11:35:00,72.62,72.65,72.54,72.57,26412.0,66.7908,66.8184,66.7172,66.7448,26412.0
2021-09-27 11:40:00,72.56,72.7,72.53,72.67,20645.0,66.7356,66.8644,66.708,66.8368,20645.0
2021-09-27 11:45:00,72.66,72.67,72.58,72.65,29158.0,66.8276,66.8368,66.754,66.8184,29158.0
2021-09-27 11:50:00,72.64,72.66,72.59,72.6,18365.0,66.8092,66.8276,66.7632,66.7724,18365.0
2021-09-27 11:55:00,72.59,72.64,72.53,72.64,19804.0,66.7632,66.8092,66.708,66.8092,19804.0
2021-09-27 12:00:00,72.63,72.69,72.57,72.64,20319.0,66.8,66.8552,66.7448,66.8092,20319.0
2021-09-27 12:05:00,72.65,72.71,72.64,72.69,16127.0,66.8184,66.8736,66.8092,66.8552,16127.0
2021-09-27 12:10:00,72.68,72.71,72.65,72.67,14836.0,66.846,66.8736,66.8184,66.8368,14836.0
2021-09-27 12:15:00,72.67,72.73,72.61,72.69,23182.0,66.8368,66.892,66.7816,66.8552,23182.0
2021-09-27 12:20:00,72.69,72.7,72.66,72.69,14896.0,66.8552,66.8644,66.8276,66.8552,14896.0
2021-09-27 12:25:00,72.69,72.7,72.63,72.66,25713.0,66.8552,66.8644,66.8,66.8276,25713.0
2021-09-27 12:30:00,72.66,72.66,72.52,72.53,20474.0,66.8276,66.8276,66.6988,66.708,20474.0
2021-09-27 12:35:00,72.53,72.53,72.43,72.44,22412.0,66.708,66.708,66.6161,66.6253,22412.0
2021-09-27 12:40:00,72.44,72.44,72.3,72.31,31324.0,66.6253,66.6253,66.4965,66.5057,31324.0
2021-09-27 12:45:00,72.3,72.32,72.21,72.24,38556.0,66.4965,66.5149,66.4137,66.4413,38556.0
2021-09-27 12:50:00,72.23,72.24,72.13,72.24,40885.0,66.4321,66.4413,66.3401,66.4413,40885.0
2021-09-27 12:55:00,72.23,72.34,72.22,72.33,15168.0,66.4321,66.5333,66.4229,66.5241,15168.0
2021-09-27 13:00:00,72.33,72.41,72.3,72.38,17777.0,66.5241,66.5977,66.4965,66.5701,17777.0
2021-09-27 13:05:00,72.38,72.44,72.35,72.36,11101.0,66.5701,66.6253,66.5425,66.5517,11101.0
2021-09-27 13:10:00,72.36,72.4,72.32,72.34,19782.0,66.5517,66.5885,66.5149,66.5333,19782.0
2021-09-27 13:15:00,72.34,72.37,72.29,72.3,18546.0,66.5333,66.5609,66.4873,66.4965,18546.0
2021-09-27 13:20:00,72.3,72.32,72.24,72.28,18335.0,66.4965,66.5149,66.4413,66.4781,18335.0
2021-09-27 13:25:00,72.3,72.3,72.24,72.24,12916.0,66.4965,66.4965,66.4413,66.4413,12916.0
2021-09-27 13:30:00,72.26,72.27,72.16,72.17,20151.0,66.4597,66.4689,66.3677,66.3769,20151.0
2021-09-27 13:35:00,72.16,72.18,72.1,72.17,23659.0,66.3677,66.3861,66.3126,66.3769,23659.0
2021-09-27 13:40:00,72.16,72.16,72.09,72.11,14168.0,66.3677,66.3677,66.3034,66.3218,14168.0
2021-09-27 13:45:00,72.1,72.19,72.07,72.19,23488.0,66.3126,66.3953,66.285,66.3953,23488.0
2021-09-27 13:50:00,72.2,72.2,72.13,72.16,17503.0,66.4045,66.4045,66.3401,66.3677,17503.0
2021-09-27 13:55:00,72.15,72.28,72.15,72.26,27144.0,66.3585,66.4781,66.3585,66.4597,27144.0
2021-09-27 14:00:00,72.26,72.3,72.25,72.28,20198.0,66.4597,66.4965,66.4505,66.4781,20198.0
2021-09-27 14:05:00,72.28,72.36,72.28,72.3,18837.0,66.4781,66.5517,66.4781,66.4965,18837.0
2021-09-27 14:10:00,72.29,72.29,72.17,72.2,24375.0,66.4873,66.4873,66.3769,66.4045,24375.0
2021-09-27 14:15:00,72.2,72.24,72.19,72.23,15618.0,66.4045,66.4413,66.3953,66.4321,15618.0
2021-09-27 14:20:00,72.23,72.25,72.19,72.19,23037.0,66.4321,66.4505,66.3953,66.3953,23037.0
2021-09-27 14:25:00,72.19,72.27,72.17,72.27,22497.0,66.3953,66.4689,66.3769,66.4689,22497.0
2021-09-27 14:30:00,72.27,72.29,72.23,72.29,23976.0,66.4689,66.4873,66.4321,66.4873,23976.0
2021-09-27 14:35:00,72.3,72.35,72.26,72.33,26438.0,66.4965,66.5425,66.4597,66.5241,26438.0
2021-09-27 14:40:00,72.34,72.4,72.32,72.4,26103.0,66.5333,66.5885,66.5149,66.5885,26103.0
2021-09-27 14:45:00,72.39,72.42,72.38,72.38,18309.0,66.5793,66.6069,66.5701,66.5701,18309.0
2021-09-27 14:50:00,72.37,72.37,72.33,72.34,18424.0,66.5609,66.5609,66.5241,66.5333,18424.0
2021-09-27 14:55:00,72.34,72.38,72.29,72.31,22361.0,66.5333,66.5701,66.4873,66.5057,22361.0
2021-09-27 15:00:00,72.32,72.32,72.23,72.24,34732.0,66.5149,66.5149,66.4321,66.4413,34732.0
2021-09-27 15:05:00,72.23,72.27,72.21,72.25,28992.0,66.4321,66.4689,66.4137,66.4505,28992.0
2021-09-27 15:10:00,72.25,72.32,72.24,72.27,24369.0,66.4505,66.5149,66.4413,66.4689,24369.0
2021-09-27 15:15:00,72.28,72.29,72.21,72.23,40514.0,66.4781,66.4873,66.4137,66.4321,40514.0
2021-09-27 15:20:00,72.23,72.23,72.11,72.14,30190.0,66.4321,66.4321,66.3218,66.3493,30190.0
2021-09-27 15:25:00,72.14,72.14,72.08,72.09,32165.0,66.3493,66.3493,66.2942,66.3034,32165.0
2021-09-27 15:30:00,72.09,72.12,72.05,72.06,35514.0,66.3034,66.3309,66.2666,66.2758,35514.0
2021-09-27 15:35:00,72.06,72.21,72.05,72.13,74944.0,66.2758,66.4137,66.2666,66.3401,74944.0
2021-09-27 15:40:00,72.13,72.17,72.07,72.17,65269.0,66.3401,66.3769,66.285,66.3769,65269.0
2021-09-27 15:45:00,72.17,72.17,72.02,72.02,81917.0,66.3769,66.3769,66.239,66.239,81917.0
2021-09-27 15:50:00,72.03,72.04,71.94,71.98,98507.0,66.2482,66.2574,66.1654,66.2022,98507.0
2021-09-27 15:55:00,71.98,71.99,71.86,71.93,288415.0,66.2022,66.2114,66.0918,66.1562,288415.0
2021-09-28 09:30:00,71.22,71.43,70.59,70.62,174815.0,65.5032,65.6963,64.9238,64.9514,174815.0
2021-09-28 09:35:00,70.59,70.78,70.35,70.35,160464.0,64.9238,65.0985,64.703,64.703,160464.0
2021-09-28 09:40:00,70.34,70.52,70.23,70.43,120013.0,64.6938,64.8594,64.5927,64.7766,120013.0
2021-09-28 09:45:00,70.44,70.45,69.94,70.04,165908.0,64.7858,64.795,64.3259,64.4179,165908.0
2021-09-28 09:50:00,70.03,70.27,69.94,70.27,146497.0,64.4087,64.6294,64.3259,64.6294,146497.0
2021-09-28 09:55:00,70.31,70.35,69.99,70.2,173796.0,64.6662,64.703,64.3719,64.5651,173796.0
2021-09-28 10:00:00,70.2,70.28,69.98,70.26,158750.0,64.5651,64.6386,64.3627,64.6202,158750.0
2021-09-28 10:05:00,70.26,70.3,69.96,70.0,89691.0,64.6202,64.657,64.3443,64.3811,89691.0
2021-09-28 10:10:00,70.0,70.0,69.75,69.76,116798.0,64.3811,64.3811,64.1512,64.1604,116798.0
2021-09-28 10:15:00,69.76,69.93,69.65,69.91,81904.0,64.1604,64.3167,64.0592,64.2983,81904.0
2021-09-28 10:20:00,69.9,70.16,69.78,70.16,57546.0,64.2891,64.5283,64.1788,64.5283,57546.0
2021-09-28 10:25:00,70.19,70.37,70.06,70.37,54189.0,64.5559,64.7214,64.4363,64.7214,54189.0
2021-09-28 10:30:00,70.36,70.56,70.35,70.45,53221.0,64.7122,64.8962,64.703,64.795,53221.0
2021-09-28 10:35:00,70.48,70.94,70.45,70.89,39766.0,64.8226,65.2457,64.795,65.1997,39766.0
2021-09-28 10:40:00,70.89,70.99,70.84,70.98,31145.0,65.1997,65.2917,65.1537,65.2825,31145.0
2021-09-28 10:45:00,71.0,71.07,70.97,71.04,54124.0,65.3008,65.3652,65.2733,65.3376,54124.0
2021-09-28 10:50:00,71.05,71.19,70.95,71.03,39590.0,65.3468,65.4756,65.2549,65.3284,39590.0
2021-09-28 10:55:00,71.03,71.21,71.03,71.2,38001.0,65.3284,65.494,65.3284,65.4848,38001.0
2021-09-28 11:00:00,71.21,71.28,70.98,71.02,48333.0,65.494,65.5584,65.2825,65.3192,48333.0
2021-09-28 11:05:00,71.02,71.09,70.96,71.02,79010.0,65.3192,65.3836,65.2641,65.3192,79010.0
2021-09-28 11:10:00,71.02,71.06,70.97,70.97,50939.0,65.3192,65.356,65.2733,65.2733,50939.0
2021-09-28 11:15:00,70.98,70.98,70.74,70.91,36823.0,65.2825,65.2825,65.0617,65.2181,36823.0
2021-09-28 11:20:00,70.9,71.08,70.84,71.03,23668.0,65.2089,65.3744,65.1537,65.3284,23668.0
2021-09-28 11:25:00,71.05,71.07,70.96,71.03,40708.0,65.3468,65.3652,65.2641,65.3284,40708.0
2021-09-28 11:30:00,71.02,71.06,70.88,71.05,46268.0,65.3192,65.356,65.1905,65.3468,46268.0
2021-09-28 11:35:00,71.04,71.08,70.99,71.06,22364.0,65.3376,65.3744,65.2917,65.356,22364.0
2021-09-28 11:40:00,71.06,71.07,70.95,70.98,45588.0,65.356,65.3652,65.2549,65.2825,45588.0
2021-09-28 11:45:00,70.99,71.03,70.93,71.0,39572.0,65.2917,65.3284,65.2365,65.3008,39572.0
2021-09-28 11:50:00,70.99,70.99,70.83,70.95,25339.0,65.2917,65.2917,65.1445,65.2549,25339.0
2021-09-28 11:55:00,70.96,70.98,70.89,70.95,35879.0,65.2641,65.2825,65.1997,65.2549,35879.0
2021-09-28 12:00:00,70.94,70.95,70.81,70.82,28465.0,65.2457,65.2549,65.1261,65.1353,28465.0
2021-09-28 12:05:00,70.83,70.9,70.78,70.88,27996.0,65.1445,65.2089,65.0985,65.1905,27996.0
2021-09-28 12:10:00,70.87,70.93,70.82,70.83,31250.0,65.1813,65.2365,65.1353,65.1445,31250.0
2021-09-28 12:15:00,70.83,70.85,70.72,70.72,15672.0,65.1445,65.1629,65.0433,65.0433,15672.0
2021-09-28 12:20:00,70.73,70.74,70.65,70.69,16764.0,65.0525,65.0617,64.9789,65.0157,16764.0
2021-09-28 12:25:00,70.68,70.71,70.58,70.58,27376.0,65.0065,65.0341,64.9146,64.9146,27376.0
2021-09-28 12:30:00,70.58,70.58,70.49,70.57,16446.0,64.9146,64.9146,64.8318,64.9054,16446.0
2021-09-28 12:35:00,70.57,70.57,70.47,70.51,13171.0,64.9054,64.9054,64.8134,64.8502,13171.0
2021-09-28 12:40:00,70.51,70.51,70.39,70.4,11573.0,64.8502,64.8502,64.7398,64.749,11573.0
2021-09-28 12:45:00,70.4,70.49,70.36,70.45,15904.0,64.749,64.8318,64.7122,64.795,15904.0
2021-09-28 12:50:00,70.43,70.53,70.39,70.5,23741.0,64.7766,64.8686,64.7398,64.841,23741.0
2021-09-28 12:55:00,70.5,70.55,70.45,70.5,20308.0,64.841,64.887,64.795,64.841,20308.0
2021-09-28 13:00:00,70.49,70.61,70.45,70.57,46093.0,64.8318,64.9422,64.795,64.9054,46093.0
2021-09-28 13:05:00,70.55,70.73,70.53,70.67,26834.0,64.887,65.0525,64.8686,64.9973,26834.0
2021-09-28 13:10:00,70.67,70.72,70.62,70.7,21450.0,64.9973,65.0433,64.9514,65.0249,21450.0
2021-09-28 13:15:00,70.71,70.83,70.68,70.82,19079.0,65.0341,65.1445,65.0065,65.1353,19079.0
2021-09-28 13:20:00,70.82,70.87,70.8,70.84,15460.0,65.1353,65.1813,65.1169,65.1537,15460.0
2021-09-28 13:25:00,70.85,70.92,70.83,70.89,19996.0,65.1629,65.2273,65.1445,65.1997,19996.0
2021-09-28 13:30:00,70.9,70.9,70.81,70.85,21394.0,65.2089,65.2089,65.1261,65.1629,21394.0
2021-09-28 13:35:00,70.85,70.87,70.82,70.86,18230.0,65.1629,65.1813,65.1353,65.1721,18230.0
2021-09-28 13:40:00,70.88,70.96,70.82,70.82,20578.0,65.1905,65.2641,65.1353,65.1353,20578.0
2021-09-28 13:45:00,70.84,70.84,70.68,70.76,13487.0,65.1537,65.1537,65.0065,65.0801,13487.0
2021-09-28 13:50:00,70.77,70.78,70.69,70.72,26086.0,65.0893,65.0985,65.0157,65.0433,26086.0
2021-09-28 13:55:00,70.72,70.77,70.69,70.7,26676.0,65.0433,65.0893,65.0157,65.0249,26676.0
2021-09-28 14:00:00,70.7,70.72,70.59,70.64,21555.0,65.0249,65.0433,64.9238,64.9697,21555.0
2021-09-28 14:05:00,70.63,70.68,70.6,70.6,14512.0,64.9605,65.0065,64.933,64.933,14512.0
2021-09-28 14:10:00,70.59,70.59,70.45,70.52,16399.0,64.9238,64.9238,64.795,64.8594,16399.0
2021-09-28 14:15:00,70.53,70.78,70.52,70.78,21008.0,64.8686,65.0985,64.8594,65.0985,21008.0
2021-09-28 14:20:00,70.77,70.87,70.76,70.86,12957.0,65.0893,65.1813,65.0801,65.1721,12957.0
2021-09-28 14:25:00,70.86,70.9,70.8,70.9,14548.0,65.1721,65.2089,65.1169,65.2089,14548.0
2021-09-28 14:30:00,70.89,70.9,70.81,70.84,24471.0,65.1997,65.2089,65.1261,65.1537,24471.0
2021-09-28 14:35:00,70.83,70.84,70.76,70.8,25552.0,65.1445,65.1537,65.0801,65.1169,25552.0
2021-09-28 14:40:00,70.79,70.95,70.77,70.95,25906.0,65.1077,65.2549,65.0893,65.2549,25906.0
2021-09-28 14:45:00,70.95,71.05,70.95,70.99,65094.0,65.2549,65.3468,65.2549,65.2917,65094.0
2021-09-28 14:50:00,70.98,71.01,70.93,70.93,10667.0,65.2825,65.31,65.2365,65.2365,10667.0
2021-09-28 14:55:00,70.93,71.01,70.93,70.98,22839.0,65.2365,65.31,65.2365,65.2825,22839.0
2021-09-28 15:00:00,70.98,71.04,70.93,70.98,25959.0,65.2825,65.3376,65.2365,65.2825,25959.0
2021-09-28 15:05:00,70.99,71.13,70.95,71.09,22284.0,65.2917,65.4204,65.2549,65.3836,22284.0
2021-09-28 15:10:00,71.08,71.1,71.02,71.03,14025.0,65.3744,65.3928,65.3192,65.3284,14025.0
2021-09-28 15:15:00,71.03,71.1,70.98,70.98,31466.0,65.3284,65.3928,65.2825,65.2825,31466.0
2021-09-28 15:20:00,70.98,71.05,70.89,70.9,22049.0,65.2825,65.3468,65.1997,65.2089,22049.0
2021-09-28 15:25:00,70.89,70.92,70.8,70.81,32226.0,65.1997,65.2273,65.1169,65.1261,32226.0
2021-09-28 15:30:00,70.79,70.83,70.7,70.82,80779.0,65.1077,65.1445,65.0249,65.1353,80779.0
2021-09-28 15:35:00,70.81,70.94,70.77,70.8,70184.0,65.1261,65.2457,65.0893,65.1169,70184.0
2021-09-28 15:40:00,70.8,70.96,70.79,70.84,69042.0,65.1169,65.2641,65.1077,65.1537,69042.0
2021-09-28 15:45:00,70.84,70.87,70.62,70.64,122622.0,65.1537,65.1813,64.9514,64.9697,122622.0
2021-09-28 15:50:00,70.62,70.69,70.54,70.6,103104.0,64.9514,65.0157,64.8778,64.933,103104.0
2021-09-28 15:55:00,70.62,70.69,70.42,70.45,692285.0,64.9514,65.0157,64.7674,64.795,692285.0
2021-09-29 09:30:00,70.75,70.93,70.49,70.53,56783.0,65.0709,65.2365,64.8318,64.8686,56783.0
2021-09-29 09:35:00,70.51,70.53,70.35,70.49,34127.0,64.8502,64.8686,64.703,64.8318,34127.0
2021-09-29 09:40:00,70.49,70.78,70.39,70.7,36206.0,64.8318,65.0985,64.7398,65.0249,36206.0
2021-09-29 09:45:00,70.7,70.79,70.61,70.75,22801.0,65.0249,65.1077,64.9422,65.0709,22801.0
2021-09-29 09:50:00,70.74,70.93,70.59,70.88,20057.0,65.0617,65.2365,64.9238,65.1905,20057.0
2021-09-29 09:55:00,70.87,70.98,70.81,70.98,15476.0,65.1813,65.2825,65.1261,65.2825,15476.0
2021-09-29 10:00:00,70.98,71.19,70.92,70.99,17467.0,65.2825,65.4756,65.2273,65.2917,17467.0
2021-09-29 10:05:00,71.01,71.09,70.96,71.09,15091.0,65.31,65.3836,65.2641,65.3836,15091.0
2021-09-29 10:10:00,71.11,71.17,71.06,71.13,38259.0,65.402,65.4572,65.356,65.4204,38259.0
2021-09-29 10:15:00,71.15,71.25,71.14,71.21,31657.0,65.4388,65.5308,65.4296,65.494,31657.0
2021-09-29 10:20:00,71.22,71.31,71.2,71.24,24447.0,65.5032,65.586,65.4848,65.5216,24447.0
2021-09-29 10:25:00,71.23,71.33,71.23,71.29,34564.0,65.5124,65.6044,65.5124,65.5676,34564.0
2021-09-29 10:30:00,71.28,71.29,71.17,71.19,35748.0,65.5584,65.5676,65.4572,65.4756,35748.0
2021-09-29 10:35:00,71.2,71.3,71.18,71.2,43250.0,65.4848,65.5768,65.4664,65.4848,43250.0
2021-09-29 10:40:00,71.2,71.22,71.15,71.2,19468.0,65.4848,65.5032,65.4388,65.4848,19468.0
2021-09-29 10:45:00,71.23,71.36,71.22,71.29,43835.0,65.5124,65.632,65.5032,65.5676,43835.0
2021-09-29 10:50:00,71.3,71.33,71.16,71.16,31394.0,65.5768,65.6044,65.448,65.448,31394.0
2021-09-29 10:55:00,71.17,71.28,71.13,71.25,17138.0,65.4572,65.5584,65.4204,65.5308,17138.0
2021-09-29 11:00:00,71.24,71.26,71.04,71.04,29597.0,65.5216,65.54,65.3376,65.3376,29597.0
2021-09-29 11:05:00,71.03,71.21,71.03,71.2,18381.0,65.3284,65.494,65.3284,65.4848,18381.0
2021-09-29 11:10:00,71.2,71.24,71.12,71.14,23422.0,65.4848,65.5216,65.4112,65.4296,23422.0
2021-09-29 11:15:00,71.14,71.15,71.05,71.08,14074.0,65.4296,65.4388,65.3468,65.3744,14074.0
2021-09-29 11:20:00,71.09,71.1,71.02,71.1,18912.0,65.3836,65.3928,65.3192,65.3928,18912.0
2021-09-29 11:25:00,71.1,71.14,71.08,71.11,13617.0,65.3928,65.4296,65.3744,65.402,13617.0
2021-09-29 11:30:00,71.11,71.38,71.09,71.37,38832.0,65.402,65.6503,65.3836,65.6411,38832.0
2021-09-29 11:35:00,71.34,71.34,71.16,71.2,13779.0,65.6136,65.6136,65.448,65.4848,13779.0
2021-09-29 11:40:00,71.19,71.19,71.05,71.06,11137.0,65.4756,65.4756,65.3468,65.356,11137.0
2021-09-29 11:45:00,71.06,71.07,70.99,71.04,11500.0,65.356,65.3652,65.2917,65.3376,11500.0
2021-09-29 11:50:00,71.05,71.08,70.99,71.01,18094.0,65.3468,65.3744,65.2917,65.31,18094.0
2021-09-29 11:55:00,71.0,71.08,71.0,71.05,10719.0,65.3008,65.3744,65.3008,65.3468,10719.0
2021-09-29 12:00:00,71.03,71.04,70.95,70.99,30121.0,65.3284,65.3376,65.2549,65.2917,30121.0
2021-09-29 12:05:00,71.0,71.0,70.95,70.95,30443.0,65.3008,65.3008,65.2549,65.2549,30443.0
2021-09-29 12:10:00,70.95,70.96,70.85,70.85,25958.0,65.2549,65.2641,65.1629,65.1629,25958.0
2021-09-29 12:15:00,70.85,70.86,70.79,70.86,18524.0,65.1629,65.1721,65.1077,65.1721,18524.0
2021-09-29 12:20:00,70.85,70.92,70.84,70.87,22058.0,65.1629,65.2273,65.1537,65.1813,22058.0
2021-09-29 12:25:00,70.86,70.93,70.85,70.87,56543.0,65.1721,65.2365,65.1629,65.1813,56543.0
2021-09-29 12:30:00,70.86,71.02,70.85,71.01,17733.0,65.1721,65.3192,65.1629,65.31,17733.0
2021-09-29 12:35:00,71.01,71.07,71.01,71.05,29289.0,65.31,65.3652,65.31,65.3468,29289.0
2021-09-29 12:40:00,71.05,71.08,71.01,71.02,9444.0,65.3468,65.3744,65.31,65.3192,9444.0
2021-09-29 12:45:00,71.03,71.03,70.98,71.02,19112.0,65.3284,65.3284,65.2825,65.3192,19112.0
2021-09-29 12:50:00,71.03,71.06,71.0,71.01,10249.0,65.3284,65.356,65.3008,65.31,10249.0
2021-09-29 12:55:00,71.01,71.02,70.95,70.98,14002.0,65.31,65.3192,65.2549,65.2825,14002.0
2021-09-29 13:00:00,70.99,71.03,70.94,70.94,26628.0,65.2917,65.3284,65.2457,65.2457,26628.0
2021-09-29 13:05:00,70.94,70.96,70.9,70.92,9957.0,65.2457,65.2641,65.2089,65.2273,9957.0
2021-09-29 13:10:00,70.93,70.94,70.89,70.92,17405.0,65.2365,65.2457,65.1997,65.2273,17405.0
2021-09-29 13:15:00,70.92,71.01,70.9,70.98,17098.0,65.2273,65.31,65.2089,65.2825,17098.0
2021-09-29 13:20:00,70.97,71.0,70.92,70.96,38532.0,65.2733,65.3008,65.2273,65.2641,38532.0
2021-09-29 13:25:00,70.97,70.97,70.9,70.93,20714.0,65.2733,65.2733,65.2089,65.2365,20714.0
2021-09-29 13:30:00,70.92,70.93,70.85,70.88,10760.0,65.2273,65.2365,65.1629,65.1905,10760.0
2021-09-29 13:35:00,70.88,70.89,70.82,70.82,17287.0,65.1905,65.1997,65.1353,65.1353,17287.0
2021-09-29 13:40:00,70.82,70.88,70.76,70.85,30880.0,65.1353,65.1905,65.0801,65.1629,30880.0
2021-09-29 13:45:00,70.86,70.88,70.73,70.73,22683.0,65.1721,65.1905,65.0525,65.0525,22683.0
2021-09-29 13:50:00,70.74,70.76,70.71,70.75,34656.0,65.0617,65.0801,65.0341,65.0709,34656.0
2021-09-29 13:55:00,70.75,70.75,70.67,70.69,31628.0,65.0709,65.0709,64.9973,65.0157,31628.0
2021-09-29 14:00:00,70.69,70.77,70.66,70.74,57755.0,65.0157,65.0893,64.9881,65.0617,57755.0
2021-09-29 14:05:00,70.74,70.87,70.71,70.84,69995.0,65.0617,65.1813,65.0341,65.1537,69995.0
2021-09-29 14:10:00,70.84,70.98,70.84,70.95,28091.0,65.1537,65.2825,65.1537,65.2549,28091.0
2021-09-29 14:15:00,70.95,70.96,70.88,70.9,16625.0,65.2549,65.2641,65.1905,65.2089,16625.0
2021-09-29 14:20:00,70.9,70.94,70.87,70.89,23890.0,65.2089,65.2457,65.1813,65.1997,23890.0
2021-09-29 14:25:00,70.9,70.92,70.85,70.87,25987.0,65.2089,65.2273,65.1629,65.1813,25987.0
2021-09-29 14:30:00,70.88,70.92,70.86,70.9,57964.0,65.1905,65.2273,65.1721,65.2089,57964.0
2021-09-29 14:35:00,70.91,70.91,70.88,70.91,36258.0,65.2181,65.2181,65.1905,65.2181,36258.0
2021-09-29 14:40:00,70.91,71.0,70.89,71.0,38826.0,65.2181,65.3008,65.1997,65.3008,38826.0
2021-09-29 14:45:00,71.0,71.03,70.93,70.97,43122.0,65.3008,65.3284,65.2365,65.2733,43122.0
2021-09-29 14:50:00,70.97,71.04,70.97,71.0,38017.0,65.2733,65.3376,65.2733,65.3008,38017.0
2021-09-29 14:55:00,71.01,71.01,70.94,70.96,31200.0,65.31,65.31,65.2457,65.2641,31200.0
2021-09-29 15:00:00,70.96,71.0,70.82,70.82,31548.0,65.2641,65.3008,65.1353,65.1353,31548.0
2021-09-29 15:05:00,70.82,70.85,70.74,70.75,29349.0,65.1353,65.1629,65.0617,65.0709,29349.0
2021-09-29 15:10:00,70.76,70.81,70.7,70.8,44204.0,65.0801,65.1261,65.0249,65.1169,44204.0
2021-09-29 15:15:00,70.79,70.82,70.74,70.76,36493.0,65.1077,65.1353,65.0617,65.0801,36493.0
2021-09-29 15:20:00,70.76,70.77,70.68,70.7,29679.0,65.0801,65.0893,65.0065,65.0249,29679.0
2021-09-29 15:25:00,70.71,70.8,70.7,70.75,182452.0,65.0341,65.1169,65.0249,65.0709,182452.0
2021-09-29 15:30:00,70.73,70.76,70.69,70.71,56610.0,65.0525,65.0801,65.0157,65.0341,56610.0
2021-09-29 15:35:00,70.72,70.74,70.64,70.65,60833.0,65.0433,65.0617,64.9697,64.9789,60833.0
2021-09-29 15:40:00,70.65,70.65,70.55,70.57,101938.0,64.9789,64.9789,64.887,64.9054,101938.0
2021-09-29 15:45:00,70.58,70.62,70.5,70.61,165764.0,64.9146,64.9514,64.841,64.9422,165764.0
2021-09-29 15:50:00,70.61,70.61,70.35,70.36,158683.0,64.9422,64.9422,64.703,64.7122,158683.0
2021-09-29 15:55:00,70.35,70.49,70.28,70.49,359286.0,64.703,64.8318,64.6386,64.8318,359286.0
2021-09-30 09:30:00,70.88,71.2,70.6,70.71,46671.0,65.1905,65.4848,64.933,65.0341,46671.0
2021-09-30 09:35:00,70.7,70.78,70.57,70.78,12491.0,65.0249,65.0985,64.9054,65.0985,12491.0
2021-09-30 09:40:00,70.79,71.07,70.77,70.98,42285.0,65.1077,65.3652,65.0893,65.2825,42285.0
2021-09-30 09:45:00,71.0,71.05,70.91,70.95,20286.0,65.3008,65.3468,65.2181,65.2549,20286.0
2021-09-30 09:50:00,70.96,71.01,70.88,70.98,27474.0,65.2641,65.31,65.1905,65.2825,27474.0
2021-09-30 09:55:00,70.97,71.01,70.79,70.89,26594.0,65.2733,65.31,65.1077,65.1997,26594.0
2021-09-30 10:00:00,70.89,70.93,70.84,70.91,20598.0,65.1997,65.2365,65.1537,65.2181,20598.0
2021-09-30 10:05:00,70.89,70.9,70.71,70.86,18866.0,65.1997,65.2089,65.0341,65.1721,18866.0
2021-09-30 10:10:00,70.86,70.91,70.63,70.65,22783.0,65.1721,65.2181,64.9605,64.9789,22783.0
2021-09-30 10:15:00,70.64,70.88,70.63,70.82,20949.0,64.9697,65.1905,64.9605,65.1353,20949.0
2021-09-30 10:20:00,70.81,70.81,70.54,70.54,21848.0,65.1261,65.1261,64.8778,64.8778,21848.0
2021-09-30 10:25:00,70.55,70.62,70.54,70.54,16669.0,64.887,64.9514,64.8778,64.8778,16669.0
2021-09-30 10:30:00,70.53,70.71,70.49,70.7,22608.0,64.8686,65.0341,64.8318,65.0249,22608.0
2021-09-30 10:35:00,70.68,70.7,70.57,70.62,24292.0,65.0065,65.0249,64.9054,64.9514,24292.0
2021-09-30 10:40:00,70.62,70.62,70.38,70.4,30560.0,64.9514,64.9514,64.7306,64.749,30560.0
2021-09-30 10:45:00,70.4,70.54,70.39,70.49,15615.0,64.749,64.8778,64.7398,64.8318,15615.0
2021-09-30 10:50:00,70.47,70.56,70.42,70.48,15336.0,64.8134,64.8962,64.7674,64.8226,15336.0
2021-09-30 10:55:00,70.48,70.48,70.34,70.34,18781.0,64.8226,64.8226,64.6938,64.6938,18781.0
2021-09-30 11:00:00,70.32,70.44,70.28,70.41,37181.0,64.6754,64.7858,64.6386,64.7582,37181.0
2021-09-30 11:05:00,70.42,70.46,70.35,70.39,11433.0,64.7674,64.8042,64.703,64.7398,11433.0
2021-09-30 11:10:00,70.39,70.41,70.36,70.37,16750.0,64.7398,64.7582,64.7122,64.7214,16750.0
2021-09-30 11:15:00,70.37,70.42,70.28,70.29,35476.0,64.7214,64.7674,64.6386,64.6478,35476.0
2021-09-30 11:20:00,70.29,70.29,70.08,70.08,57517.0,64.6478,64.6478,64.4547,64.4547,57517.0
2021-09-30 11:25:00,70.08,70.22,70.07,70.22,21370.0,64.4547,64.5835,64.4455,64.5835,21370.0
2021-09-30 11:30:00,70.21,70.23,70.06,70.06,24179.0,64.5743,64.5927,64.4363,64.4363,24179.0
2021-09-30 11:35:00,70.06,70.06,69.84,69.94,37819.0,64.4363,64.4363,64.234,64.3259,37819.0
2021-09-30 11:40:00,69.92,69.92,69.81,69.87,30510.0,64.3075,64.3075,64.2064,64.2616,30510.0
2021-09-30 11:45:00,69.88,69.88,69.69,69.73,36442.0,64.2708,64.2708,64.096,64.1328,36442.0
2021-09-30 11:50:00,69.74,69.75,69.62,69.68,136519.0,64.142,64.1512,64.0316,64.0868,136519.0
2021-09-30 11:55:00,69.68,69.69,69.45,69.48,51381.0,64.0868,64.096,63.8753,63.9029,51381.0
2021-09-30 12:00:00,69.47,69.52,69.36,69.41,48155.0,63.8937,63.9396,63.7925,63.8385,48155.0
2021-09-30 12:05:00,69.4,69.41,69.17,69.18,42222.0,63.8293,63.8385,63.6177,63.6269,42222.0
2021-09-30 12:10:00,69.19,69.22,69.04,69.15,46192.0,63.6361,63.6637,63.4982,63.5993,46192.0
2021-09-30 12:15:00,69.12,69.19,69.04,69.17,35701.0,63.5718,63.6361,63.4982,63.6177,35701.0
2021-09-30 12:20:00,69.18,69.22,68.98,69.01,80678.0,63.6269,63.6637,63.443,63.4706,80678.0
2021-09-30 12:25:00,69.02,69.11,68.97,68.97,38277.0,63.4798,63.5626,63.4338,63.4338,38277.0
2021-09-30 12:30:00,68.96,69.03,68.89,69.02,47993.0,63.4246,63.489,63.3602,63.4798,47993.0
2021-09-30 12:35:00,69.03,69.19,69.0,69.09,36176.0,63.489,63.6361,63.4614,63.5442,36176.0
2021-09-30 12:40:00,69.1,69.15,69.01,69.06,28889.0,63.5534,63.5993,63.4706,63.5166,28889.0
2021-09-30 12:45:00,69.06,69.18,68.99,69.17,23474.0,63.5166,63.6269,63.4522,63.6177,23474.0
2021-09-30 12:50:00,69.16,69.19,69.09,69.16,39958.0,63.6085,63.6361,63.5442,63.6085,39958.0
2021-09-30 12:55:00,69.17,69.17,69.06,69.15,50943.0,63.6177,63.6177,63.5166,63.5993,50943.0
2021-09-30 13:00:00,69.15,69.24,69.11,69.24,40863.0,63.5993,63.6821,63.5626,63.6821,40863.0
2021-09-30 13:05:00,69.23,69.29,69.16,69.26,37485.0,63.6729,63.7281,63.6085,63.7005,37485.0
2021-09-30 13:10:00,69.27,69.28,69.17,69.19,21698.0,63.7097,63.7189,63.6177,63.6361,21698.0
2021-09-30 13:15:00,69.2,69.3,69.12,69.16,45614.0,63.6453,63.7373,63.5718,63.6085,45614.0
2021-09-30 13:20:00,69.16,69.21,69.09,69.11,28017.0,63.6085,63.6545,63.5442,63.5626,28017.0
2021-09-30 13:25:00,69.11,69.11,69.0,69.02,13439.0,63.5626,63.5626,63.4614,63.4798,13439.0
2021-09-30 13:30:00,69.03,69.03,68.73,68.77,70423.0,63.489,63.489,63.2131,63.2499,70423.0
2021-09-30 13:35:00,68.76,68.89,68.71,68.87,28460.0,63.2407,63.3602,63.1947,63.3418,28460.0
2021-09-30 13:40:00,68.86,68.95,68.84,68.94,24213.0,63.3326,63.4154,63.3142,63.4062,24213.0
2021-09-30 13:45:00,68.93,69.0,68.9,68.99,25012.0,63.397,63.4614,63.3694,63.4522,25012.0
2021-09-30 13:50:00,69.02,69.04,68.93,69.04,43271.0,63.4798,63.4982,63.397,63.4982,43271.0
2021-09-30 13:55:00,69.03,69.09,68.98,69.07,18774.0,63.489,63.5442,63.443,63.5258,18774.0
2021-09-30 14:00:00,69.07,69.27,69.07,69.22,29817.0,63.5258,63.7097,63.5258,63.6637,29817.0
2021-09-30 14:05:00,69.24,69.26,69.17,69.25,47525.0,63.6821,63.7005,63.6177,63.6913,47525.0
2021-09-30 14:10:00,69.24,69.24,69.14,69.17,29744.0,63.6821,63.6821,63.5902,63.6177,29744.0
2021-09-30 14:15:00,69.17,69.17,68.95,68.97,46500.0,63.6177,63.6177,63.4154,63.4338,46500.0
2021-09-30 14:20:00,68.97,69.02,68.88,68.95,105677.0,63.4338,63.4798,63.351,63.4154,105677.0
2021-09-30 14:25:00,68.94,69.03,68.87,69.01,89457.0,63.4062,63.489,63.3418,63.4706,89457.0
2021-09-30 14:30:00,69.0,69.22,68.97,69.22,38075.0,63.4614,63.6637,63.4338,63.6637,38075.0
2021-09-30 14:35:00,69.22,69.23,69.05,69.08,84586.0,63.6637,63.6729,63.5074,63.535,84586.0
2021-09-30 14:40:00,69.09,69.22,69.08,69.19,37203.0,63.5442,63.6637,63.535,63.6361,37203.0
2021-09-30 14:45:00,69.19,69.2,69.13,69.16,47232.0,63.6361,63.6453,63.581,63.6085,47232.0
2021-09-30 14:50:00,69.16,69.26,69.04,69.04,69558.0,63.6085,63.7005,63.4982,63.4982,69558.0
2021-09-30 14:55:00,69.03,69.03,68.88,68.88,42529.0,63.489,63.489,63.351,63.351,42529.0
2021-09-30 15:00:00,68.89,68.95,68.84,68.87,50168.0,63.3602,63.4154,63.3142,63.3418,50168.0
2021-09-30 15:05:00,68.87,68.93,68.79,68.8,56816.0,63.3418,63.397,63.2682,63.2774,56816.0
2021-09-30 15:10:00,68.8,68.96,68.8,68.95,43791.0,63.2774,63.4246,63.2774,63.4154,43791.0
2021-09-30 15:15:00,68.96,69.06,68.95,68.96,45505.0,63.4246,63.5166,63.4154,63.4246,45505.0
2021-09-30 15:20:00,68.96,68.96,68.82,68.83,55072.0,63.4246,63.4246,63.2958,63.305,55072.0
2021-09-30 15:25:00,68.82,68.83,68.76,68.77,55321.0,63.2958,63.305,63.2407,63.2499,55321.0
2021-09-30 15:30:00,68.77,68.85,68.73,68.83,96031.0,63.2499,63.3234,63.2131,63.305,96031.0
2021-09-30 15:35:00,68.83,68.83,68.71,68.72,94570.0,63.305,63.305,63.1947,63.2039,94570.0
2021-09-30 15:40:00,68.71,68.73,68.54,68.59,87640.0,63.1947,63.2131,63.0383,63.0843,87640.0
2021-09-30 15:45:00,68.59,68.59,68.42,68.43,132341.0,63.0843,63.0843,62.9279,62.9371,132341.0
2021-09-30 15:50:00,68.42,68.43,68.19,68.23,241422.0,62.9279,62.9371,62.7164,62.7532,241422.0
2021-09-30 15:55:00,68.22,68.22,68.06,68.07,483100.0,62.744,62.744,62.5968,62.606,483100.0
2021-10-01 09:30:00,68.34,68.6,68.09,68.09,141990.0,62.8544,63.0935,62.6244,62.6244,141990.0
2021-10-01 09:35:00,68.08,68.1,67.8,67.95,105836.0,62.6152,62.6336,62.3577,62.4957,105836.0
2021-10-01 09:40:00,67.96,68.35,67.95,68.17,83345.0,62.5049,62.8636,62.4957,62.698,83345.0
2021-10-01 09:45:00,68.16,68.49,68.14,68.42,56105.0,62.6888,62.9923,62.6704,62.9279,56105.0
2021-10-01 09:50:00,68.39,68.59,68.31,68.54,55521.0,62.9004,63.0843,62.8268,63.0383,55521.0
2021-10-01 09:55:00,68.53,68.65,68.43,68.63,43244.0,63.0291,63.1395,62.9371,63.1211,43244.0
2021-10-01 10:00:00,68.69,68.94,68.61,68.62,77830.0,63.1763,63.4062,63.1027,63.1119,77830.0
2021-10-01 10:05:00,68.6,68.83,68.57,68.78,51984.0,63.0935,63.305,63.0659,63.259,51984.0
2021-10-01 10:10:00,68.78,68.81,68.66,68.7,46640.0,63.259,63.2866,63.1487,63.1855,46640.0
2021-10-01 10:15:00,68.69,68.73,68.44,68.47,53114.0,63.1763,63.2131,62.9463,62.9739,53114.0
2021-10-01 10:20:00,68.48,68.48,68.21,68.24,69347.0,62.9831,62.9831,62.7348,62.7624,69347.0
2021-10-01 10:25:00,68.25,68.38,68.16,68.3,25075.0,62.7716,62.8912,62.6888,62.8176,25075.0
2021-10-01 10:30:00,68.29,68.35,68.16,68.33,38569.0,62.8084,62.8636,62.6888,62.8452,38569.0
2021-10-01 10:35:00,68.33,68.43,68.3,68.34,53012.0,62.8452,62.9371,62.8176,62.8544,53012.0
2021-10-01 10:40:00,68.33,68.57,68.33,68.53,32849.0,62.8452,63.0659,62.8452,63.0291,32849.0
2021-10-01 10:45:00,68.53,68.55,68.43,68.5,38628.0,63.0291,63.0475,62.9371,63.0015,38628.0
2021-10-01 10:50:00,68.49,68.59,68.49,68.57,25509.0,62.9923,63.0843,62.9923,63.0659,25509.0
2021-10-01 10:55:00,68.57,68.68,68.56,68.66,31258.0,63.0659,63.1671,63.0567,63.1487,31258.0
2021-10-01 11:00:00,68.65,68.77,68.63,68.7,38617.0,63.1395,63.2499,63.1211,63.1855,38617.0
2021-10-01 11:05:00,68.71,68.73,68.54,68.55,33085.0,63.1947,63.2131,63.0383,63.0475,33085.0
2021-10-01 11:10:00,68.57,68.95,68.48,68.92,42163.0,63.0659,63.4154,62.9831,63.3878,42163.0
2021-10-01 11:15:00,68.91,69.0,68.91,69.0,24118.0,63.3786,63.4614,63.3786,63.4614,24118.0
2021-10-01 11:20:00,69.0,69.12,68.94,69.1,26185.0,63.4614,63.5718,63.4062,63.5534,26185.0
2021-10-01 11:25:00,69.1,69.13,68.96,68.98,39999.0,63.5534,63.581,63.4246,63.443,39999.0
2021-10-01 11:30:00,69.01,69.03,68.92,68.96,19067.0,63.4706,63.489,63.3878,63.4246,19067.0
2021-10-01 11:35:00,69.0,69.08,68.95,69.02,16712.0,63.4614,63.535,63.4154,63.4798,16712.0
2021-10-01 11:40:00,69.02,69.11,69.0,69.1,9822.0,63.4798,63.5626,63.4614,63.5534,9822.0
2021-10-01 11:45:00,69.1,69.18,69.09,69.09,15402.0,63.5534,63.6269,63.5442,63.5442,15402.0
2021-10-01 11:50:00,69.11,69.15,68.99,69.12,20225.0,63.5626,63.5993,63.4522,63.5718,20225.0
2021-10-01 11:55:00,69.12,69.12,69.0,69.01,11198.0,63.5718,63.5718,63.4614,63.4706,11198.0
2021-10-01 12:00:00,69.04,69.06,68.99,69.03,15489.0,63.4982,63.5166,63.4522,63.489,15489.0
2021-10-01 12:05:00,69.04,69.09,68.99,69.06,17385.0,63.4982,63.5442,63.4522,63.5166,17385.0
2021-10-01 12:10:00,69.06,69.06,68.94,68.94,14453.0,63.5166,63.5166,63.4062,63.4062,14453.0
2021-10-01 12:15:00,68.93,68.96,68.86,68.93,17995.0,63.397,63.4246,63.3326,63.397,17995.0
2021-10-01 12:20:00,68.94,69.09,68.94,69.09,13628.0,63.4062,63.5442,63.4062,63.5442,13628.0
2021-10-01 12:25:00,69.08,69.1,69.03,69.05,8973.0,63.535,63.5534,63.489,63.5074,8973.0
2021-10-01 12:30:00,69.04,69.12,69.02,69.04,14517.0,63.4982,63.5718,63.4798,63.4982,14517.0
2021-10-01 12:35:00,69.05,69.08,68.94,68.97,14491.0,63.5074,63.535,63.4062,63.4338,14491.0
2021-10-01 12:40:00,68.98,69.02,68.93,68.94,17254.0,63.443,63.4798,63.397,63.4062,17254.0
2021-10-01 12:45:00,68.95,69.0,68.95,68.97,17918.0,63.4154,63.4614,63.4154,63.4338,17918.0
2021-10-01 12:50:00,68.97,69.01,68.93,68.98,20792.0,63.4338,63.4706,63.397,63.443,20792.0
2021-10-01 12:55:00,68.98,68.98,68.88,68.89,18016.0,63.443,63.443,63.351,63.3602,18016.0
2021-10-01 13:00:00,68.89,68.94,68.81,68.89,44178.0,63.3602,63.4062,63.2866,63.3602,44178.0
2021-10-01 13:05:00,68.89,69.02,68.89,69.02,21732.0,63.3602,63.4798,63.3602,63.4798,21732.0
2021-10-01 13:10:00,69.02,69.03,68.95,68.97,14051.0,63.4798,63.489,63.4154,63.4338,14051.0
2021-10-01 13:15:00,68.97,68.98,68.9,68.92,21514.0,63.4338,63.443,63.3694,63.3878,21514.0
2021-10-01 13:20:00,68.91,69.0,68.89,68.98,15559.0,63.3786,63.4614,63.3602,63.443,15559.0
2021-10-01 13:25:00,68.99,69.01,68.95,68.96,22752.0,63.4522,63.4706,63.4154,63.4246,22752.0
2021-10-01 13:30:00,68.96,69.02,68.95,68.95,26956.0,63.4246,63.4798,63.4154,63.4154,26956.0
2021-10-01 13:35:00,68.95,69.0,68.94,68.99,18538.0,63.4154,63.4614,63.4062,63.4522,18538.0
2021-10-01 13:40:00,69.0,69.08,69.0,69.08,24267.0,63.4614,63.535,63.4614,63.535,24267.0
2021-10-01 13:45:00,69.08,69.27,69.08,69.27,49094.0,63.535,63.7097,63.535,63.7097,49094.0
2021-10-01 13:50:00,69.26,69.32,69.19,69.21,14308.0,63.7005,63.7557,63.6361,63.6545,14308.0
2021-10-01 13:55:00,69.22,69.22,69.08,69.13,14279.0,63.6637,63.6637,63.535,63.581,14279.0
2021-10-01 14:00:00,69.13,69.17,69.08,69.16,20656.0,63.581,63.6177,63.535,63.6085,20656.0
2021-10-01 14:05:00,69.17,69.22,69.17,69.19,14336.0,63.6177,63.6637,63.6177,63.6361,14336.0
2021-10-01 14:10:00,69.2,69.23,69.13,69.15,30751.0,63.6453,63.6729,63.581,63.5993,30751.0
2021-10-01 14:15:00,69.17,69.26,69.16,69.22,30815.0,63.6177,63.7005,63.6085,63.6637,30815.0
2021-10-01 14:20:00,69.23,69.25,69.18,69.22,23973.0,63.6729,63.6913,63.6269,63.6637,23973.0
2021-10-01 14:25:00,69.24,69.24,69.19,69.19,13649.0,63.6821,63.6821,63.6361,63.6361,13649.0
2021-10-01 14:30:00,69.2,69.24,69.17,69.17,21519.0,63.6453,63.6821,63.6177,63.6177,21519.0
2021-10-01 14:35:00,69.17,69.18,69.09,69.09,34031.0,63.6177,63.6269,63.5442,63.5442,34031.0
2021-10-01 14:40:00,69.09,69.1,68.98,68.99,27881.0,63.5442,63.5534,63.443,63.4522,27881.0
2021-10-01 14:45:00,69.0,69.03,68.98,68.99,30893.0,63.4614,63.489,63.443,63.4522,30893.0
2021-10-01 14:50:00,69.0,69.03,68.95,69.03,35026.0,63.4614,63.489,63.4154,63.489,35026.0
2021-10-01 14:55:00,69.05,69.1,69.05,69.07,13345.0,63.5074,63.5534,63.5074,63.5258,13345.0
2021-10-01 15:00:00,69.08,69.22,69.08,69.22,11355.0,63.535,63.6637,63.535,63.6637,11355.0
2021-10-01 15:05:00,69.22,69.24,69.17,69.2,16094.0,63.6637,63.6821,63.6177,63.6453,16094.0
2021-10-01 15:10:00,69.19,69.3,69.18,69.3,20898.0,63.6361,63.7373,63.6269,63.7373,20898.0
2021-10-01 15:15:00,69.3,69.33,69.16,69.19,28311.0,63.7373,63.7649,63.6085,63.6361,28311.0
2021-10-01 15:20:00,69.2,69.25,69.18,69.18,21751.0,63.6453,63.6913,63.6269,63.6269,21751.0
2021-10-01 15:25:00,69.19,69.19,69.01,69.01,18197.0,63.6361,63.6361,63.4706,63.4706,18197.0
2021-10-01 15:30:00,69.01,69.06,68.95,69.06,57454.0,63.4706,63.5166,63.4154,63.5166,57454.0
2021-10-01 15:35:00,69.05,69.05,68.95,68.95,49894.0,63.5074,63.5074,63.4154,63.4154,49894.0
2021-10-01 15:40:00,68.96,69.03,68.95,69.01,70223.0,63.4246,63.489,63.4154,63.4706,70223.0
2021-10-01 15:45:00,69.01,69.04,68.94,69.01,125930.0,63.4706,63.4982,63.4062,63.4706,125930.0
2021-10-01 15:50:00,69.02,69.23,69.01,69.15,103876.0,63.4798,63.6729,63.4706,63.5993,103876.0
2021-10-01 15:55:00,69.15,69.15,68.91,69.02,309571.0,63.5993,63.5993,63.3786,63.4798,309571.0
2021-10-04 09:30:00,68.5,69.2,68.5,69.16,97909.0,63.0015,63.6453,63.0015,63.6085,97909.0
2021-10-04 09:35:00,69.14,69.26,68.96,69.12,31227.0,63.5902,63.7005,63.4246,63.5718,31227.0
2021-10-04 09:40:00,69.12,69.12,68.88,69.08,27381.0,63.5718,63.5718,63.351,63.535,27381.0
2021-10-04 09:45:00,69.07,69.2,69.01,69.02,26217.0,63.5258,63.6453,63.4706,63.4798,26217.0
2021-10-04 09:50:00,69.01,69.13,68.95,69.08,27819.0,63.4706,63.581,63.4154,63.535,27819.0
2021-10-04 09:55:00,69.06,69.07,68.82,68.82,19766.0,63.5166,63.5258,63.2958,63.2958,19766.0
2021-10-04 10:00:00,68.79,68.89,68.61,68.62,37631.0,63.2682,63.3602,63.1027,63.1119,37631.0
2021-10-04 10:05:00,68.59,68.62,68.45,68.57,37763.0,63.0843,63.1119,62.9555,63.0659,37763.0
2021-10-04 10:10:00,68.56,68.82,68.55,68.8,26719.0,63.0567,63.2958,63.0475,63.2774,26719.0
2021-10-04 10:15:00,68.79,68.86,68.65,68.73,60588.0,63.2682,63.3326,63.1395,63.2131,60588.0
2021-10-04 10:20:00,68.74,68.81,68.53,68.6,45463.0,63.2223,63.2866,63.0291,63.0935,45463.0
2021-10-04 10:25:00,68.61,68.74,68.56,68.65,32291.0,63.1027,63.2223,63.0567,63.1395,32291.0
2021-10-04 10:30:00,68.64,68.65,68.4,68.4,30604.0,63.1303,63.1395,62.9096,62.9096,30604.0
2021-10-04 10:35:00,68.4,68.4,68.23,68.35,59909.0,62.9096,62.9096,62.7532,62.8636,59909.0
2021-10-04 10:40:00,68.34,68.49,68.33,68.48,26391.0,62.8544,62.9923,62.8452,62.9831,26391.0
2021-10-04 10:45:00,68.48,68.49,68.24,68.24,21898.0,62.9831,62.9923,62.7624,62.7624,21898.0
2021-10-04 10:50:00,68.24,68.34,68.07,68.1,26455.0,62.7624,62.8544,62.606,62.6336,26455.0
2021-10-04 10:55:00,68.1,68.2,68.01,68.05,46955.0,62.6336,62.7256,62.5509,62.5876,46955.0
2021-10-04 11:00:00,68.02,68.09,67.94,68.08,31682.0,62.5601,62.6244,62.4865,62.6152,31682.0
2021-10-04 11:05:00,68.09,68.32,68.03,68.28,80269.0,62.6244,62.836,62.5693,62.7992,80269.0
2021-10-04 11:10:00,68.28,68.35,68.25,68.33,23660.0,62.7992,62.8636,62.7716,62.8452,23660.0
2021-10-04 11:15:00,68.33,68.4,68.25,68.31,23631.0,62.8452,62.9096,62.7716,62.8268,23631.0
2021-10-04 11:20:00,68.3,68.33,68.13,68.15,25900.0,62.8176,62.8452,62.6612,62.6796,25900.0
2021-10-04 11:25:00,68.15,68.22,68.11,68.17,19432.0,62.6796,62.744,62.6428,62.698,19432.0
2021-10-04 11:30:00,68.18,68.26,68.07,68.08,28133.0,62.7072,62.7808,62.606,62.6152,28133.0
2021-10-04 11:35:00,68.08,68.12,68.02,68.03,15635.0,62.6152,62.652,62.5601,62.5693,15635.0
2021-10-04 11:40:00,68.04,68.22,68.03,68.21,43835.0,62.5784,62.744,62.5693,62.7348,43835.0
2021-10-04 11:45:00,68.21,68.3,68.17,68.17,19431.0,62.7348,62.8176,62.698,62.698,19431.0
2021-10-04 11:50:00,68.17,68.35,68.17,68.34,20761.0,62.698,62.8636,62.698,62.8544,20761.0
2021-10-04 11:55:00,68.31,68.53,68.27,68.47,21650.0,62.8268,63.0291,62.79,62.9739,21650.0
2021-10-04 12:00:00,68.46,68.46,68.39,68.44,27595.0,62.9647,62.9647,62.9004,62.9463,27595.0
2021-10-04 12:05:00,68.46,68.54,68.44,68.54,21374.0,62.9647,63.0383,62.9463,63.0383,21374.0
2021-10-04 12:10:00,68.55,68.55,68.5,68.5,16352.0,63.0475,63.0475,63.0015,63.0015,16352.0
2021-10-04 12:15:00,68.5,68.52,68.44,68.48,19413.0,63.0015,63.0199,62.9463,62.9831,19413.0
2021-10-04 12:20:00,68.48,68.48,68.42,68.45,27165.0,62.9831,62.9831,62.9279,62.9555,27165.0
2021-10-04 12:25:00,68.45,68.48,68.39,68.44,29426.0,62.9555,62.9831,62.9004,62.9463,29426.0
2021-10-04 12:30:00,68.43,68.49,68.4,68.49,17810.0,62.9371,62.9923,62.9096,62.9923,17810.0
2021-10-04 12:35:00,68.49,68.52,68.46,68.47,15050.0,62.9923,63.0199,62.9647,62.9739,15050.0
2021-10-04 12:40:00,68.46,68.46,68.3,68.38,22040.0,62.9647,62.9647,62.8176,62.8912,22040.0
2021-10-04 12:45:00,68.36,68.43,68.29,68.42,20494.0,62.8728,62.9371,62.8084,62.9279,20494.0
2021-10-04 12:50:00,68.43,68.52,68.35,68.52,20445.0,62.9371,63.0199,62.8636,63.0199,20445.0
2021-10-04 12:55:00,68.53,68.53,68.46,68.46,13895.0,63.0291,63.0291,62.9647,62.9647,13895.0
2021-10-04 13:00:00,68.42,68.46,68.31,68.33,45087.0,62.9279,62.9647,62.8268,62.8452,45087.0
2021-10-04 13:05:00,68.31,68.48,68.27,68.46,15728.0,62.8268,62.9831,62.79,62.9647,15728.0
2021-10-04 13:10:00,68.45,68.48,68.39,68.42,13837.0,62.9555,62.9831,62.9004,62.9279,13837.0
2021-10-04 13:15:00,68.41,68.46,68.34,68.43,30905.0,62.9187,62.9647,62.8544,62.9371,30905.0
2021-10-04 13:20:00,68.41,68.47,68.37,68.44,25182.0,62.9187,62.9739,62.882,62.9463,25182.0
2021-10-04 13:25:00,68.43,68.43,68.35,68.36,25738.0,62.9371,62.9371,62.8636,62.8728,25738.0
2021-10-04 13:30:00,68.36,68.5,68.3,68.49,59339.0,62.8728,63.0015,62.8176,62.9923,59339.0
2021-10-04 13:35:00,68.48,68.49,68.37,68.4,28367.0,62.9831,62.9923,62.882,62.9096,28367.0
2021-10-04 13:40:00,68.39,68.43,68.31,68.36,35747.0,62.9004,62.9371,62.8268,62.8728,35747.0
2021-10-04 13:45:00,68.35,68.39,68.28,68.38,27530.0,62.8636,62.9004,62.7992,62.8912,27530.0
2021-10-04 13:50:00,68.38,68.42,68.31,68.34,15794.0,62.8912,62.9279,62.8268,62.8544,15794.0
2021-10-04 13:55:00,68.33,68.34,68.23,68.26,28714.0,62.8452,62.8544,62.7532,62.7808,28714.0
2021-10-04 14:00:00,68.25,68.38,68.25,68.29,26250.0,62.7716,62.8912,62.7716,62.8084,26250.0
2021-10-04 14:05:00,68.3,68.34,68.24,68.32,13245.0,62.8176,62.8544,62.7624,62.836,13245.0
2021-10-04 14:10:00,68.32,68.33,68.19,68.21,14559.0,62.836,62.8452,62.7164,62.7348,14559.0
2021-10-04 14:15:00,68.21,68.29,68.18,68.29,13610.0,62.7348,62.8084,62.7072,62.8084,13610.0
2021-10-04 14:20:00,68.28,68.39,68.28,68.31,15164.0,62.7992,62.9004,62.7992,62.8268,15164.0
2021-10-04 14:25:00,68.3,68.35,68.27,68.35,13433.0,62.8176,62.8636,62.79,62.8636,13433.0
2021-10-04 14:30:00,68.34,68.39,68.25,68.38,17185.0,62.8544,62.9004,62.7716,62.8912,17185.0
2021-10-04 14:35:00,68.37,68.45,68.33,68.44,33713.0,62.882,62.9555,62.8452,62.9463,33713.0
2021-10-04 14:40:00,68.44,68.5,68.4,68.44,13842.0,62.9463,63.0015,62.9096,62.9463,13842.0
2021-10-04 14:45:00,68.45,68.56,68.45,68.55,11019.0,62.9555,63.0567,62.9555,63.0475,11019.0
2021-10-04 14:50:00,68.55,68.56,68.48,68.51,21992.0,63.0475,63.0567,62.9831,63.0107,21992.0
2021-10-04 14:55:00,68.53,68.58,68.52,68.56,15320.0,63.0291,63.0751,63.0199,63.0567,15320.0
2021-10-04 15:00:00,68.56,68.65,68.54,68.61,24494.0,63.0567,63.1395,63.0383,63.1027,24494.0
2021-10-04 15:05:00,68.61,68.65,68.52,68.57,19749.0,63.1027,63.1395,63.0199,63.0659,19749.0
2021-10-04 15:10:00,68.55,68.6,68.47,68.57,21531.0,63.0475,63.0935,62.9739,63.0659,21531.0
2021-10-04 15:15:00,68.57,68.61,68.51,68.52,30426.0,63.0659,63.1027,63.0107,63.0199,30426.0
2021-10-04 15:20:00,68.55,68.6,68.49,68.59,25538.0,63.0475,63.0935,62.9923,63.0843,25538.0
2021-10-04 15:25:00,68.59,68.73,68.58,68.7,24194.0,63.0843,63.2131,63.0751,63.1855,24194.0
2021-10-04 15:30:00,68.69,68.77,68.62,68.73,32272.0,63.1763,63.2499,63.1119,63.2131,32272.0
2021-10-04 15:35:00,68.73,68.83,68.66,68.66,49680.0,63.2131,63.305,63.1487,63.1487,49680.0
2021-10-04 15:40:00,68.66,68.95,68.66,68.88,40067.0,63.1487,63.4154,63.1487,63.351,40067.0
2021-10-04 15:45:00,68.88,68.95,68.77,68.78,54302.0,63.351,63.4154,63.2499,63.259,54302.0
2021-10-04 15:50:00,68.78,68.78,68.43,68.47,83093.0,63.259,63.259,62.9371,62.9739,83093.0
2021-10-04 15:55:00,68.46,68.67,68.46,68.61,202934.0,62.9647,63.1579,62.9647,63.1027,202934.0
2021-10-05 09:30:00,69.01,69.02,68.53,68.61,58112.0,63.4706,63.4798,63.0291,63.1027,58112.0
2021-10-05 09:35:00,68.65,68.79,68.52,68.65,41812.0,63.1395,63.2682,63.0199,63.1395,41812.0
2021-10-05 09:40:00,68.66,68.66,68.52,68.6,27845.0,63.1487,63.1487,63.0199,63.0935,27845.0
2021-10-05 09:45:00,68.63,68.87,68.58,68.87,24902.0,63.1211,63.3418,63.0751,63.3418,24902.0
2021-10-05 09:50:00,68.86,68.96,68.82,68.94,21048.0,63.3326,63.4246,63.2958,63.4062,21048.0
2021-10-05 09:55:00,68.94,69.01,68.85,68.87,17284.0,63.4062,63.4706,63.3234,63.3418,17284.0
2021-10-05 10:00:00,68.89,69.13,68.89,69.13,19167.0,63.3602,63.581,63.3602,63.581,19167.0
2021-10-05 10:05:00,69.14,69.28,69.11,69.25,15459.0,63.5902,63.7189,63.5626,63.6913,15459.0
2021-10-05 10:10:00,69.27,69.34,69.19,69.34,21915.0,63.7097,63.7741,63.6361,63.7741,21915.0
2021-10-05 10:15:00,69.34,69.42,69.33,69.37,21120.0,63.7741,63.8477,63.7649,63.8017,21120.0
2021-10-05 10:20:00,69.38,69.55,69.38,69.52,22470.0,63.8109,63.9672,63.8109,63.9396,22470.0
2021-10-05 10:25:00,69.52,69.72,69.52,69.71,17711.0,63.9396,64.1236,63.9396,64.1144,17711.0
2021-10-05 10:30:00,69.74,69.76,69.7,69.72,17790.0,64.142,64.1604,64.1052,64.1236,17790.0
2021-10-05 10:35:00,69.72,69.72,69.61,69.63,20731.0,64.1236,64.1236,64.0224,64.0408,20731.0
2021-10-05 10:40:00,69.63,69.71,69.62,69.7,21271.0,64.0408,64.1144,64.0316,64.1052,21271.0
2021-10-05 10:45:00,69.7,69.77,69.62,69.65,18542.0,64.1052,64.1696,64.0316,64.0592,18542.0
2021-10-05 10:50:00,69.65,69.69,69.55,69.62,21157.0,64.0592,64.096,63.9672,64.0316,21157.0
2021-10-05 10:55:00,69.63,69.72,69.63,69.7,25260.0,64.0408,64.1236,64.0408,64.1052,25260.0
2021-10-05 11:00:00,69.71,69.76,69.66,69.73,26434.0,64.1144,64.1604,64.0684,64.1328,26434.0
2021-10-05 11:05:00,69.73,69.84,69.73,69.81,21453.0,64.1328,64.234,64.1328,64.2064,21453.0
2021-10-05 11:10:00,69.82,69.86,69.8,69.82,25381.0,64.2156,64.2524,64.1972,64.2156,25381.0
2021-10-05 11:15:00,69.84,69.89,69.82,69.84,22459.0,64.234,64.2799,64.2156,64.234,22459.0
2021-10-05 11:20:00,69.84,69.88,69.79,69.82,22397.0,64.234,64.2708,64.188,64.2156,22397.0
2021-10-05 11:25:00,69.81,69.92,69.77,69.88,19909.0,64.2064,64.3075,64.1696,64.2708,19909.0
2021-10-05 11:30:00,69.89,69.94,69.86,69.91,28520.0,64.2799,64.3259,64.2524,64.2983,28520.0
2021-10-05 11:35:00,69.93,69.93,69.8,69.81,9356.0,64.3167,64.3167,64.1972,64.2064,9356.0
2021-10-05 11:40:00,69.81,69.81,69.74,69.76,13216.0,64.2064,64.2064,64.142,64.1604,13216.0
2021-10-05 11:45:00,69.75,69.77,69.7,69.7,11917.0,64.1512,64.1696,64.1052,64.1052,11917.0
2021-10-05 11:50:00,69.71,69.78,69.69,69.76,11481.0,64.1144,64.1788,64.096,64.1604,11481.0
2021-10-05 11:55:00,69.77,69.87,69.74,69.86,13963.0,64.1696,64.2616,64.142,64.2524,13963.0
2021-10-05 12:00:00,69.87,69.94,69.87,69.94,4671.0,64.2616,64.3259,64.2616,64.3259,4671.0
2021-10-05 12:05:00,69.94,70.0,69.92,69.99,16500.0,64.3259,64.3811,64.3075,64.3719,16500.0
2021-10-05 12:10:00,70.0,70.05,69.98,70.03,25874.0,64.3811,64.4271,64.3627,64.4087,25874.0
2021-10-05 12:15:00,70.03,70.03,69.87,69.87,10999.0,64.4087,64.4087,64.2616,64.2616,10999.0
2021-10-05 12:20:00,69.88,69.88,69.79,69.79,11824.0,64.2708,64.2708,64.188,64.188,11824.0
2021-10-05 12:25:00,69.78,69.8,69.73,69.77,9817.0,64.1788,64.1972,64.1328,64.1696,9817.0
2021-10-05 12:30:00,69.76,69.81,69.72,69.81,14500.0,64.1604,64.2064,64.1236,64.2064,14500.0
2021-10-05 12:35:00,69.8,69.82,69.74,69.74,19502.0,64.1972,64.2156,64.142,64.142,19502.0
2021-10-05 12:40:00,69.74,69.79,69.7,69.77,8037.0,64.142,64.188,64.1052,64.1696,8037.0
2021-10-05 12:45:00,69.77,69.8,69.73,69.78,10516.0,64.1696,64.1972,64.1328,64.1788,10516.0
2021-10-05 12:50:00,69.78,69.82,69.77,69.78,5621.0,64.1788,64.2156,64.1696,64.1788,5621.0
2021-10-05 12:55:00,69.78,69.91,69.77,69.89,6198.0,64.1788,64.2983,64.1696,64.2799,6198.0
2021-10-05 13:00:00,69.89,69.92,69.86,69.9,6341.0,64.2799,64.3075,64.2524,64.2891,6341.0
2021-10-05 13:05:00,69.91,69.95,69.89,69.95,7293.0,64.2983,64.3351,64.2799,64.3351,7293.0
2021-10-05 13:10:00,69.95,69.96,69.86,69.87,8817.0,64.3351,64.3443,64.2524,64.2616,8817.0
2021-10-05 13:15:00,69.87,69.9,69.82,69.85,7987.0,64.2616,64.2891,64.2156,64.2432,7987.0
2021-10-05 13:20:00,69.84,69.88,69.84,69.86,4512.0,64.234,64.2708,64.234,64.2524,4512.0
2021-10-05 13:25:00,69.86,69.89,69.83,69.89,12866.0,64.2524,64.2799,64.2248,64.2799,12866.0
2021-10-05 13:30:00,69.88,69.91,69.85,69.86,6237.0,64.2708,64.2983,64.2432,64.2524,6237.0
2021-10-05 13:35:00,69.87,69.88,69.85,69.88,6420.0,64.2616,64.2708,64.2432,64.2708,6420.0
2021-10-05 13:40:00,69.89,69.97,69.88,69.93,17419.0,64.2799,64.3535,64.2708,64.3167,17419.0
2021-10-05 13:45:00,69.94,69.95,69.86,69.89,13564.0,64.3259,64.3351,64.2524,64.2799,13564.0
2021-10-05 13:50:00,69.89,69.93,69.86,69.86,9274.0,64.2799,64.3167,64.2524,64.2524,9274.0
2021-10-05 13:55:00,69.87,69.87,69.8,69.86,8468.0,64.2616,64.2616,64.1972,64.2524,8468.0
2021-10-05 14:00:00,69.86,69.95,69.86,69.9,12241.0,64.2524,64.3351,64.2524,64.2891,12241.0
2021-10-05 14:05:00,69.9,69.9,69.87,69.87,6321.0,64.2891,64.2891,64.2616,64.2616,6321.0
2021-10-05 14:10:00,69.87,69.9,69.8,69.81,14535.0,64.2616,64.2891,64.1972,64.2064,14535.0
2021-10-05 14:15:00,69.82,69.84,69.77,69.81,7216.0,64.2156,64.234,64.1696,64.2064,7216.0
2021-10-05 14:20:00,69.82,69.83,69.79,69.8,8808.0,64.2156,64.2248,64.188,64.1972,8808.0
2021-10-05 14:25:00,69.8,69.88,69.8,69.88,13688.0,64.1972,64.2708,64.1972,64.2708,13688.0
2021-10-05 14:30:00,69.89,69.92,69.84,69.84,13593.0,64.2799,64.3075,64.234,64.234,13593.0
2021-10-05 14:35:00,69.85,69.87,69.78,69.81,8382.0,64.2432,64.2616,64.1788,64.2064,8382.0
2021-10-05 14:40:00,69.81,69.85,69.77,69.82,15801.0,64.2064,64.2432,64.1696,64.2156,15801.0
2021-10-05 14:45:00,69.82,69.88,69.8,69.81,11330.0,64.2156,64.2708,64.1972,64.2064,11330.0
2021-10-05 14:50:00,69.81,69.82,69.75,69.76,24147.0,64.2064,64.2156,64.1512,64.1604,24147.0
2021-10-05 14:55:00,69.77,69.79,69.7,69.7,12791.0,64.1696,64.188,64.1052,64.1052,12791.0
2021-10-05 15:00:00,69.68,69.74,69.66,69.71,15424.0,64.0868,64.142,64.0684,64.1144,15424.0
2021-10-05 15:05:00,69.7,69.72,69.66,69.72,15598.0,64.1052,64.1236,64.0684,64.1236,15598.0
2021-10-05 15:10:00,69.73,69.75,69.71,69.75,16970.0,64.1328,64.1512,64.1144,64.1512,16970.0
2021-10-05 15:15:00,69.75,69.76,69.67,69.72,19786.0,64.1512,64.1604,64.0776,64.1236,19786.0
2021-10-05 15:20:00,69.72,69.72,69.63,69.66,20612.0,64.1236,64.1236,64.0408,64.0684,20612.0
2021-10-05 15:25:00,69.66,69.7,69.63,69.66,23314.0,64.0684,64.1052,64.0408,64.0684,23314.0
2021-10-05 15:30:00,69.66,69.69,69.58,69.68,22955.0,64.0684,64.096,63.9948,64.0868,22955.0
2021-10-05 15:35:00,69.68,69.75,69.63,69.64,29725.0,64.0868,64.1512,64.0408,64.05,29725.0
2021-10-05 15:40:00,69.63,69.67,69.55,69.56,25169.0,64.0408,64.0776,63.9672,63.9764,25169.0
2021-10-05 15:45:00,69.57,69.59,69.51,69.55,38505.0,63.9856,64.004,63.9305,63.9672,38505.0
2021-10-05 15:50:00,69.54,69.55,69.44,69.44,59321.0,63.958,63.9672,63.8661,63.8661,59321.0
2021-10-05 15:55:00,69.43,69.44,69.26,69.28,143322.0,63.8569,63.8661,63.7005,63.7189,143322.0
2021-10-06 09:30:00,68.61,69.16,68.53,69.16,40918.0,63.1027,63.6085,63.0291,63.6085,40918.0
2021-10-06 09:35:00,69.17,69.36,69.02,69.02,72604.0,63.6177,63.7925,63.4798,63.4798,72604.0
2021-10-06 09:40:00,69.03,69.11,68.95,69.02,21144.0,63.489,63.5626,63.4154,63.4798,21144.0
2021-10-06 09:45:00,69.0,69.0,68.66,68.72,38630.0,63.4614,63.4614,63.1487,63.2039,38630.0
2021-10-06 09:50:00,68.72,68.84,68.65,68.8,26183.0,63.2039,63.3142,63.1395,63.2774,26183.0
2021-10-06 09:55:00,68.78,68.85,68.69,68.83,38084.0,63.259,63.3234,63.1763,63.305,38084.0
2021-10-06 10:00:00,68.81,68.88,68.63,68.69,64563.0,63.2866,63.351,63.1211,63.1763,64563.0
2021-10-06 10:05:00,68.7,68.95,68.7,68.78,62991.0,63.1855,63.4154,63.1855,63.259,62991.0
2021-10-06 10:10:00,68.73,69.0,68.66,69.0,72374.0,63.2131,63.4614,63.1487,63.4614,72374.0
2021-10-06 10:15:00,68.97,68.99,68.58,68.7,43278.0,63.4338,63.4522,63.0751,63.1855,43278.0
2021-10-06 10:20:00,68.7,69.05,68.7,69.05,56912.0,63.1855,63.5074,63.1855,63.5074,56912.0
2021-10-06 10:25:00,69.05,69.17,68.97,69.02,32650.0,63.5074,63.6177,63.4338,63.4798,32650.0
2021-10-06 10:30:00,69.02,69.09,68.91,68.94,25817.0,63.4798,63.5442,63.3786,63.4062,25817.0
2021-10-06 10:35:00,68.94,68.94,68.69,68.84,17558.0,63.4062,63.4062,63.1763,63.3142,17558.0
2021-10-06 10:40:00,68.84,68.84,68.63,68.67,57613.0,63.3142,63.3142,63.1211,63.1579,57613.0
2021-10-06 10:45:00,68.67,68.74,68.49,68.54,103090.0,63.1579,63.2223,62.9923,63.0383,103090.0
2021-10-06 10:50:00,68.56,68.59,68.43,68.59,28387.0,63.0567,63.0843,62.9371,63.0843,28387.0
2021-10-06 10:55:00,68.58,68.79,68.55,68.73,40774.0,63.0751,63.2682,63.0475,63.2131,40774.0
2021-10-06 11:00:00,68.77,68.95,68.71,68.95,18574.0,63.2499,63.4154,63.1947,63.4154,18574.0
2021-10-06 11:05:00,68.95,68.98,68.85,68.91,13525.0,63.4154,63.443,63.3234,63.3786,13525.0
2021-10-06 11:10:00,68.97,68.97,68.86,68.92,21644.0,63.4338,63.4338,63.3326,63.3878,21644.0
2021-10-06 11:15:00,68.95,68.95,68.77,68.77,17642.0,63.4154,63.4154,63.2499,63.2499,17642.0
2021-10-06 11:20:00,68.78,68.78,68.56,68.57,19206.0,63.259,63.259,63.0567,63.0659,19206.0
2021-10-06 11:25:00,68.56,68.66,68.56,68.6,40590.0,63.0567,63.1487,63.0567,63.0935,40590.0
2021-10-06 11:30:00,68.6,68.6,68.49,68.5,37104.0,63.0935,63.0935,62.9923,63.0015,37104.0
2021-10-06 11:35:00,68.51,68.69,68.49,68.69,25694.0,63.0107,63.1763,62.9923,63.1763,25694.0
2021-10-06 11:40:00,68.71,68.72,68.62,68.71,14412.0,63.1947,63.2039,63.1119,63.1947,14412.0
2021-10-06 11:45:00,68.72,68.83,68.71,68.79,20271.0,63.2039,63.305,63.1947,63.2682,20271.0
2021-10-06 11:50:00,68.8,68.89,68.8,68.86,10739.0,63.2774,63.3602,63.2774,63.3326,10739.0
2021-10-06 11:55:00,68.9,69.02,68.88,69.02,7212.0,63.3694,63.4798,63.351,63.4798,7212.0
2021-10-06 12:00:00,69.03,69.03,68.91,68.98,22097.0,63.489,63.489,63.3786,63.443,22097.0
2021-10-06 12:05:00,68.98,68.98,68.82,68.83,17591.0,63.443,63.443,63.2958,63.305,17591.0
2021-10-06 12:10:00,68.83,68.87,68.79,68.8,11578.0,63.305,63.3418,63.2682,63.2774,11578.0
2021-10-06 12:15:00,68.79,68.92,68.77,68.89,13162.0,63.2682,63.3878,63.2499,63.3602,13162.0
2021-10-06 12:20:00,68.88,68.92,68.83,68.92,13474.0,63.351,63.3878,63.305,63.3878,13474.0
2021-10-06 12:25:00,68.92,68.97,68.81,68.89,14280.0,63.3878,63.4338,63.2866,63.3602,14280.0
2021-10-06 12:30:00,68.9,68.96,68.9,68.96,11395.0,63.3694,63.4246,63.3694,63.4246,11395.0
2021-10-06 12:35:00,68.99,68.99,68.91,68.98,12026.0,63.4522,63.4522,63.3786,63.443,12026.0
2021-10-06 12:40:00,69.0,69.06,68.98,69.03,7790.0,63.4614,63.5166,63.443,63.489,7790.0
2021-10-06 12:45:00,69.04,69.06,68.93,68.95,7505.0,63.4982,63.5166,63.397,63.4154,7505.0
2021-10-06 12:50:00,68.96,69.02,68.96,68.97,8196.0,63.4246,63.4798,63.4246,63.4338,8196.0
2021-10-06 12:55:00,69.01,69.04,68.96,68.97,5173.0,63.4706,63.4982,63.4246,63.4338,5173.0
2021-10-06 13:00:00,68.98,69.0,68.95,68.98,9300.0,63.443,63.4614,63.4154,63.443,9300.0
2021-10-06 13:05:00,68.99,68.99,68.89,68.92,11845.0,63.4522,63.4522,63.3602,63.3878,11845.0
2021-10-06 13:10:00,68.9,69.04,68.82,69.04,15403.0,63.3694,63.4982,63.2958,63.4982,15403.0
2021-10-06 13:15:00,69.03,69.12,69.02,69.1,10546.0,63.489,63.5718,63.4798,63.5534,10546.0
2021-10-06 13:20:00,69.09,69.17,69.05,69.14,7302.0,63.5442,63.6177,63.5074,63.5902,7302.0
2021-10-06 13:25:00,69.14,69.21,69.14,69.2,8051.0,63.5902,63.6545,63.5902,63.6453,8051.0
2021-10-06 13:30:00,69.21,69.32,69.2,69.31,11359.0,63.6545,63.7557,63.6453,63.7465,11359.0
2021-10-06 13:35:00,69.3,69.42,69.28,69.42,13459.0,63.7373,63.8477,63.7189,63.8477,13459.0
2021-10-06 13:40:00,69.41,69.41,69.3,69.36,9761.0,63.8385,63.8385,63.7373,63.7925,9761.0
2021-10-06 13:45:00,69.35,69.38,69.32,69.34,8138.0,63.7833,63.8109,63.7557,63.7741,8138.0
2021-10-06 13:50:00,69.34,69.34,69.21,69.23,8818.0,63.7741,63.7741,63.6545,63.6729,8818.0
2021-10-06 13:55:00,69.23,69.28,69.23,69.28,6975.0,63.6729,63.7189,63.6729,63.7189,6975.0
2021-10-06 14:00:00,69.29,69.34,69.21,69.27,15143.0,63.7281,63.7741,63.6545,63.7097,15143.0
2021-10-06 14:05:00,69.29,69.36,69.25,69.34,15580.0,63.7281,63.7925,63.6913,63.7741,15580.0
2021-10-06 14:10:00,69.34,69.55,69.33,69.55,17858.0,63.7741,63.9672,63.7649,63.9672,17858.0
2021-10-06 14:15:00,69.55,69.59,69.53,69.58,12230.0,63.9672,64.004,63.9488,63.9948,12230.0
2021-10-06 14:20:00,69.58,69.58,69.47,69.47,10224.0,63.9948,63.9948,63.8937,63.8937,10224.0
2021-10-06 14:25:00,69.48,69.51,69.47,69.49,14439.0,63.9029,63.9305,63.8937,63.9121,14439.0
2021-10-06 14:30:00,69.48,69.48,69.4,69.43,14919.0,63.9029,63.9029,63.8293,63.8569,14919.0
2021-10-06 14:35:00,69.42,69.47,69.35,69.44,27501.0,63.8477,63.8937,63.7833,63.8661,27501.0
2021-10-06 14:40:00,69.45,69.58,69.43,69.53,21818.0,63.8753,63.9948,63.8569,63.9488,21818.0
2021-10-06 14:45:00,69.53,69.57,69.47,69.48,16554.0,63.9488,63.9856,63.8937,63.9029,16554.0
2021-10-06 14:50:00,69.48,69.5,69.36,69.45,18400.0,63.9029,63.9213,63.7925,63.8753,18400.0
2021-10-06 14:55:00,69.45,69.46,69.27,69.28,19912.0,63.8753,63.8845,63.7097,63.7189,19912.0
2021-10-06 15:00:00,69.29,69.34,69.24,69.25,19111.0,63.7281,63.7741,63.6821,63.6913,19111.0
2021-10-06 15:05:00,69.25,69.33,69.25,69.31,18628.0,63.6913,63.7649,63.6913,63.7465,18628.0
2021-10-06 15:10:00,69.3,69.38,69.22,69.23,35775.0,63.7373,63.8109,63.6637,63.6729,35775.0
2021-10-06 15:15:00,69.24,69.42,69.24,69.42,14560.0,63.6821,63.8477,63.6821,63.8477,14560.0
2021-10-06 15:20:00,69.42,69.43,69.38,69.4,12328.0,63.8477,63.8569,63.8109,63.8293,12328.0
2021-10-06 15:25:00,69.41,69.44,69.41,69.42,11178.0,63.8385,63.8661,63.8385,63.8477,11178.0
2021-10-06 15:30:00,69.42,69.44,69.35,69.39,20412.0,63.8477,63.8661,63.7833,63.8201,20412.0
2021-10-06 15:35:00,69.4,69.4,69.28,69.34,24844.0,63.8293,63.8293,63.7189,63.7741,24844.0
2021-10-06 15:40:00,69.33,69.42,69.32,69.42,31155.0,63.7649,63.8477,63.7557,63.8477,31155.0
2021-10-06 15:45:00,69.42,69.53,69.39,69.47,30826.0,63.8477,63.9488,63.8201,63.8937,30826.0
2021-10-06 15:50:00,69.47,69.55,69.47,69.52,45834.0,63.8937,63.9672,63.8937,63.9396,45834.0
2021-10-06 15:55:00,69.52,69.56,69.47,69.48,246687.0,63.9396,63.9764,63.8937,63.9029,246687.0
2021-10-07 09:30:00,70.07,70.46,70.06,70.37,47445.0,64.4455,64.8042,64.4363,64.7214,47445.0
2021-10-07 09:35:00,70.39,70.4,70.22,70.39,16048.0,64.7398,64.749,64.5835,64.7398,16048.0
2021-10-07 09:40:00,70.43,70.56,70.4,70.41,57501.0,64.7766,64.8962,64.749,64.7582,57501.0
2021-10-07 09:45:00,70.44,70.69,70.44,70.68,45988.0,64.7858,65.0157,64.7858,65.0065,45988.0
2021-10-07 09:50:00,70.67,70.71,70.57,70.57,47375.0,64.9973,65.0341,64.9054,64.9054,47375.0
2021-10-07 09:55:00,70.58,70.67,70.45,70.65,76505.0,64.9146,64.9973,64.795,64.9789,76505.0
2021-10-07 10:00:00,70.65,70.78,70.61,70.73,78431.0,64.9789,65.0985,64.9422,65.0525,78431.0
2021-10-07 10:05:00,70.73,70.81,70.7,70.81,14236.0,65.0525,65.1261,65.0249,65.1261,14236.0
2021-10-07 10:10:00,70.83,70.85,70.66,70.74,36952.0,65.1445,65.1629,64.9881,65.0617,36952.0
2021-10-07 10:15:00,70.78,70.79,70.64,70.68,20698.0,65.0985,65.1077,64.9697,65.0065,20698.0
2021-10-07 10:20:00,70.69,70.82,70.67,70.68,26459.0,65.0157,65.1353,64.9973,65.0065,26459.0
2021-10-07 10:25:00,70.7,70.79,70.65,70.78,19324.0,65.0249,65.1077,64.9789,65.0985,19324.0
2021-10-07 10:30:00,70.78,70.86,70.78,70.82,27110.0,65.0985,65.1721,65.0985,65.1353,27110.0
2021-10-07 10:35:00,70.84,70.9,70.73,70.73,25428.0,65.1537,65.2089,65.0525,65.0525,25428.0
2021-10-07 10:40:00,70.73,70.93,70.73,70.92,16523.0,65.0525,65.2365,65.0525,65.2273,16523.0
2021-10-07 10:45:00,70.92,71.01,70.86,71.01,30824.0,65.2273,65.31,65.1721,65.31,30824.0
2021-10-07 10:50:00,71.0,71.09,70.95,71.08,24791.0,65.3008,65.3836,65.2549,65.3744,24791.0
2021-10-07 10:55:00,71.08,71.08,70.88,70.92,26171.0,65.3744,65.3744,65.1905,65.2273,26171.0
2021-10-07 11:00:00,70.92,70.94,70.85,70.86,21799.0,65.2273,65.2457,65.1629,65.1721,21799.0
2021-10-07 11:05:00,70.86,70.91,70.84,70.91,17411.0,65.1721,65.2181,65.1537,65.2181,17411.0
2021-10-07 11:10:00,70.91,70.93,70.88,70.9,14408.0,65.2181,65.2365,65.1905,65.2089,14408.0
2021-10-07 11:15:00,70.9,70.9,70.76,70.84,14020.0,65.2089,65.2089,65.0801,65.1537,14020.0
2021-10-07 11:20:00,70.85,70.93,70.82,70.86,16395.0,65.1629,65.2365,65.1353,65.1721,16395.0
2021-10-07 11:25:00,70.85,70.88,70.8,70.86,15331.0,65.1629,65.1905,65.1169,65.1721,15331.0
2021-10-07 11:30:00,70.87,70.89,70.8,70.84,21129.0,65.1813,65.1997,65.1169,65.1537,21129.0
2021-10-07 11:35:00,70.85,70.93,70.85,70.92,19742.0,65.1629,65.2365,65.1629,65.2273,19742.0
2021-10-07 11:40:00,70.92,70.96,70.91,70.94,15161.0,65.2273,65.2641,65.2181,65.2457,15161.0
2021-10-07 11:45:00,70.93,70.93,70.87,70.91,14768.0,65.2365,65.2365,65.1813,65.2181,14768.0
2021-10-07 11:50:00,70.91,70.91,70.8,70.87,15120.0,65.2181,65.2181,65.1169,65.1813,15120.0
2021-10-07 11:55:00,70.88,70.91,70.85,70.86,23684.0,65.1905,65.2181,65.1629,65.1721,23684.0
2021-10-07 12:00:00,70.86,70.89,70.85,70.87,7033.0,65.1721,65.1997,65.1629,65.1813,7033.0
2021-10-07 12:05:00,70.86,70.89,70.86,70.86,11146.0,65.1721,65.1997,65.1721,65.1721,11146.0
2021-10-07 12:10:00,70.86,70.89,70.83,70.84,8579.0,65.1721,65.1997,65.1445,65.1537,8579.0
2021-10-07 12:15:00,70.85,70.9,70.83,70.9,12524.0,65.1629,65.2089,65.1445,65.2089,12524.0
2021-10-07 12:20:00,70.9,70.94,70.89,70.91,16882.0,65.2089,65.2457,65.1997,65.2181,16882.0
2021-10-07 12:25:00,70.9,70.91,70.83,70.84,10859.0,65.2089,65.2181,65.1445,65.1537,10859.0
2021-10-07 12:30:00,70.83,70.87,70.83,70.86,7424.0,65.1445,65.1813,65.1445,65.1721,7424.0
2021-10-07 12:35:00,70.86,70.92,70.86,70.92,6607.0,65.1721,65.2273,65.1721,65.2273,6607.0
2021-10-07 12:40:00,70.93,70.94,70.84,70.87,14187.0,65.2365,65.2457,65.1537,65.1813,14187.0
2021-10-07 12:45:00,70.88,70.89,70.79,70.82,14983.0,65.1905,65.1997,65.1077,65.1353,14983.0
2021-10-07 12:50:00,70.82,70.86,70.82,70.85,7301.0,65.1353,65.1721,65.1353,65.1629,7301.0
2021-10-07 12:55:00,70.84,70.92,70.84,70.91,10145.0,65.1537,65.2273,65.1537,65.2181,10145.0
2021-10-07 13:00:00,70.91,70.93,70.9,70.93,9239.0,65.2181,65.2365,65.2089,65.2365,9239.0
2021-10-07 13:05:00,70.93,70.93,70.88,70.91,8303.0,65.2365,65.2365,65.1905,65.2181,8303.0
2021-10-07 13:10:00,70.91,70.91,70.84,70.84,15127.0,65.2181,65.2181,65.1537,65.1537,15127.0
2021-10-07 13:15:00,70.84,70.94,70.84,70.93,11208.0,65.1537,65.2457,65.1537,65.2365,11208.0
2021-10-07 13:20:00,70.94,70.95,70.86,70.87,12233.0,65.2457,65.2549,65.1721,65.1813,12233.0
2021-10-07 13:25:00,70.87,70.88,70.84,70.88,10527.0,65.1813,65.1905,65.1537,65.1905,10527.0
2021-10-07 13:30:00,70.87,70.87,70.79,70.83,16638.0,65.1813,65.1813,65.1077,65.1445,16638.0
2021-10-07 13:35:00,70.83,70.85,70.72,70.75,25310.0,65.1445,65.1629,65.0433,65.0709,25310.0
2021-10-07 13:40:00,70.74,70.82,70.74,70.82,8087.0,65.0617,65.1353,65.0617,65.1353,8087.0
2021-10-07 13:45:00,70.81,70.82,70.78,70.8,9584.0,65.1261,65.1353,65.0985,65.1169,9584.0
2021-10-07 13:50:00,70.81,70.81,70.75,70.81,11788.0,65.1261,65.1261,65.0709,65.1261,11788.0
2021-10-07 13:55:00,70.81,70.84,70.77,70.79,16886.0,65.1261,65.1537,65.0893,65.1077,16886.0
2021-10-07 14:00:00,70.79,70.79,70.71,70.73,17442.0,65.1077,65.1077,65.0341,65.0525,17442.0
2021-10-07 14:05:00,70.73,70.78,70.73,70.77,9026.0,65.0525,65.0985,65.0525,65.0893,9026.0
2021-10-07 14:10:00,70.76,70.76,70.72,70.73,11561.0,65.0801,65.0801,65.0433,65.0525,11561.0
2021-10-07 14:15:00,70.73,70.74,70.69,70.73,11600.0,65.0525,65.0617,65.0157,65.0525,11600.0
2021-10-07 14:20:00,70.73,70.76,70.71,70.73,12916.0,65.0525,65.0801,65.0341,65.0525,12916.0
2021-10-07 14:25:00,70.73,70.74,70.7,70.7,13677.0,65.0525,65.0617,65.0249,65.0249,13677.0
2021-10-07 14:30:00,70.7,70.72,70.65,70.65,17341.0,65.0249,65.0433,64.9789,64.9789,17341.0
2021-10-07 14:35:00,70.66,70.67,70.61,70.65,13242.0,64.9881,64.9973,64.9422,64.9789,13242.0
2021-10-07 14:40:00,70.66,70.68,70.61,70.61,15616.0,64.9881,65.0065,64.9422,64.9422,15616.0
2021-10-07 14:45:00,70.6,70.65,70.59,70.62,11652.0,64.933,64.9789,64.9238,64.9514,11652.0
2021-10-07 14:50:00,70.62,70.62,70.56,70.59,37892.0,64.9514,64.9514,64.8962,64.9238,37892.0
2021-10-07 14:55:00,70.58,70.62,70.51,70.57,35441.0,64.9146,64.9514,64.8502,64.9054,35441.0
2021-10-07 15:00:00,70.57,70.57,70.48,70.49,40729.0,64.9054,64.9054,64.8226,64.8318,40729.0
2021-10-07 15:05:00,70.51,70.57,70.51,70.55,17484.0,64.8502,64.9054,64.8502,64.887,17484.0
2021-10-07 15:10:00,70.55,70.58,70.53,70.58,16718.0,64.887,64.9146,64.8686,64.9146,16718.0
2021-10-07 15:15:00,70.57,70.62,70.56,70.59,17171.0,64.9054,64.9514,64.8962,64.9238,17171.0
2021-10-07 15:20:00,70.58,70.59,70.51,70.51,15579.0,64.9146,64.9238,64.8502,64.8502,15579.0
2021-10-07 15:25:00,70.52,70.52,70.39,70.45,22711.0,64.8594,64.8594,64.7398,64.795,22711.0
2021-10-07 15:30:00,70.45,70.58,70.41,70.54,35205.0,64.795,64.9146,64.7582,64.8778,35205.0
2021-10-07 15:35:00,70.53,70.53,70.32,70.33,29578.0,64.8686,64.8686,64.6754,64.6846,29578.0
2021-10-07 15:40:00,70.32,70.38,70.29,70.29,28763.0,64.6754,64.7306,64.6478,64.6478,28763.0
2021-10-07 15:45:00,70.28,70.42,70.26,70.41,38836.0,64.6386,64.7674,64.6202,64.7582,38836.0
2021-10-07 15:50:00,70.4,70.4,70.29,70.36,43668.0,64.749,64.749,64.6478,64.7122,43668.0
2021-10-07 15:55:00,70.34,70.35,70.25,70.3,141582.0,64.6938,64.703,64.6111,64.657,141582.0
2021-10-08 09:30:00,70.57,70.62,70.09,70.09,63938.0,64.9054,64.9514,64.4639,64.4639,63938.0
2021-10-08 09:35:00,70.15,70.47,70.11,70.42,25437.0,64.5191,64.8134,64.4823,64.7674,25437.0
2021-10-08 09:40:00,70.39,70.4,70.18,70.2,15528.0,64.7398,64.749,64.5467,64.5651,15528.0
2021-10-08 09:45:00,70.19,70.31,70.16,70.19,17434.0,64.5559,64.6662,64.5283,64.5559,17434.0
2021-10-08 09:50:00,70.21,70.23,70.0,70.09,24018.0,64.5743,64.5927,64.3811,64.4639,24018.0
2021-10-08 09:55:00,70.07,70.2,70.05,70.14,21482.0,64.4455,64.5651,64.4271,64.5099,21482.0
2021-10-08 10:00:00,70.14,70.28,70.12,70.21,21811.0,64.5099,64.6386,64.4915,64.5743,21811.0
2021-10-08 10:05:00,70.23,70.29,70.22,70.26,11769.0,64.5927,64.6478,64.5835,64.6202,11769.0
2021-10-08 10:10:00,70.26,70.27,70.17,70.26,7222.0,64.6202,64.6294,64.5375,64.6202,7222.0
2021-10-08 10:15:00,70.26,70.27,70.17,70.17,12820.0,64.6202,64.6294,64.5375,64.5375,12820.0
2021-10-08 10:20:00,70.16,70.19,70.05,70.06,9404.0,64.5283,64.5559,64.4271,64.4363,9404.0
2021-10-08 10:25:00,70.04,70.08,69.85,69.86,20298.0,64.4179,64.4547,64.2432,64.2524,20298.0
2021-10-08 10:30:00,69.86,69.88,69.79,69.8,17878.0,64.2524,64.2708,64.188,64.1972,17878.0
2021-10-08 10:35:00,69.82,69.89,69.81,69.89,11662.0,64.2156,64.2799,64.2064,64.2799,11662.0
2021-10-08 10:40:00,69.9,70.04,69.87,70.03,9641.0,64.2891,64.4179,64.2616,64.4087,9641.0
2021-10-08 10:45:00,70.04,70.26,70.04,70.26,14652.0,64.4179,64.6202,64.4179,64.6202,14652.0
2021-10-08 10:50:00,70.25,70.31,70.25,70.31,10966.0,64.6111,64.6662,64.6111,64.6662,10966.0
2021-10-08 10:55:00,70.29,70.3,70.25,70.25,9154.0,64.6478,64.657,64.6111,64.6111,9154.0
2021-10-08 11:00:00,70.25,70.27,70.07,70.08,14708.0,64.6111,64.6294,64.4455,64.4547,14708.0
2021-10-08 11:05:00,70.08,70.11,70.03,70.1,16829.0,64.4547,64.4823,64.4087,64.4731,16829.0
2021-10-08 11:10:00,70.1,70.12,70.09,70.11,9159.0,64.4731,64.4915,64.4639,64.4823,9159.0
2021-10-08 11:15:00,70.11,70.22,70.09,70.22,46984.0,64.4823,64.5835,64.4639,64.5835,46984.0
2021-10-08 11:20:00,70.22,70.23,70.18,70.21,7677.0,64.5835,64.5927,64.5467,64.5743,7677.0
2021-10-08 11:25:00,70.21,70.27,70.18,70.26,9139.0,64.5743,64.6294,64.5467,64.6202,9139.0
2021-10-08 11:30:00,70.26,70.27,70.17,70.18,7234.0,64.6202,64.6294,64.5375,64.5467,7234.0
2021-10-08 11:35:00,70.18,70.23,70.12,70.23,7365.0,64.5467,64.5927,64.4915,64.5927,7365.0
2021-10-08 11:40:00,70.23,70.25,70.2,70.25,9125.0,64.5927,64.6111,64.5651,64.6111,9125.0
2021-10-08 11:45:00,70.23,70.28,70.17,70.17,21377.0,64.5927,64.6386,64.5375,64.5375,21377.0
2021-10-08 11:50:00,70.17,70.19,70.09,70.17,16584.0,64.5375,64.5559,64.4639,64.5375,16584.0
2021-10-08 11:55:00,70.16,70.17,70.1,70.1,9689.0,64.5283,64.5375,64.4731,64.4731,9689.0
2021-10-08 12:00:00,70.09,70.12,70.06,70.09,10506.0,64.4639,64.4915,64.4363,64.4639,10506.0
2021-10-08 12:05:00,70.09,70.11,70.07,70.11,9122.0,64.4639,64.4823,64.4455,64.4823,9122.0
2021-10-08 12:10:00,70.11,70.11,70.03,70.09,8350.0,64.4823,64.4823,64.4087,64.4639,8350.0
2021-10-08 12:15:00,70.09,70.11,70.07,70.08,12591.0,64.4639,64.4823,64.4455,64.4547,12591.0
2021-10-08 12:20:00,70.08,70.1,70.04,70.04,11830.0,64.4547,64.4731,64.4179,64.4179,11830.0
2021-10-08 12:25:00,70.01,70.01,69.96,69.96,7806.0,64.3903,64.3903,64.3443,64.3443,7806.0
2021-10-08 12:30:00,69.97,69.98,69.94,69.98,6774.0,64.3535,64.3627,64.3259,64.3627,6774.0
2021-10-08 12:35:00,69.99,70.01,69.97,70.0,7649.0,64.3719,64.3903,64.3535,64.3811,7649.0
2021-10-08 12:40:00,70.01,70.04,70.0,70.02,9146.0,64.3903,64.4179,64.3811,64.3995,9146.0
2021-10-08 12:45:00,70.01,70.01,69.94,69.95,5919.0,64.3903,64.3903,64.3259,64.3351,5919.0
2021-10-08 12:50:00,69.95,69.96,69.93,69.95,5579.0,64.3351,64.3443,64.3167,64.3351,5579.0
2021-10-08 12:55:00,69.94,69.95,69.85,69.85,16882.0,64.3259,64.3351,64.2432,64.2432,16882.0
2021-10-08 13:00:00,69.86,69.88,69.82,69.82,7601.0,64.2524,64.2708,64.2156,64.2156,7601.0
2021-10-08 13:05:00,69.82,69.83,69.74,69.74,8594.0,64.2156,64.2248,64.142,64.142,8594.0
2021-10-08 13:10:00,69.73,69.81,69.72,69.78,14251.0,64.1328,64.2064,64.1236,64.1788,14251.0
2021-10-08 13:15:00,69.78,69.78,69.61,69.62,15852.0,64.1788,64.1788,64.0224,64.0316,15852.0
2021-10-08 13:20:00,69.62,69.67,69.61,69.62,7767.0,64.0316,64.0776,64.0224,64.0316,7767.0
2021-10-08 13:25:00,69.63,69.68,69.61,69.66,5115.0,64.0408,64.0868,64.0224,64.0684,5115.0
2021-10-08 13:30:00,69.66,69.68,69.61,69.67,9685.0,64.0684,64.0868,64.0224,64.0776,9685.0
2021-10-08 13:35:00,69.66,69.66,69.59,69.61,10955.0,64.0684,64.0684,64.004,64.0224,10955.0
2021-10-08 13:40:00,69.61,69.62,69.56,69.57,8303.0,64.0224,64.0316,63.9764,63.9856,8303.0
2021-10-08 13:45:00,69.57,69.57,69.52,69.56,12232.0,63.9856,63.9856,63.9396,63.9764,12232.0
2021-10-08 13:50:00,69.56,69.63,69.56,69.62,6726.0,63.9764,64.0408,63.9764,64.0316,6726.0
2021-10-08 13:55:00,69.63,69.68,69.62,69.68,9253.0,64.0408,64.0868,64.0316,64.0868,9253.0
2021-10-08 14:00:00,69.69,69.89,69.68,69.88,27455.0,64.096,64.2799,64.0868,64.2708,27455.0
2021-10-08 14:05:00,69.87,69.9,69.84,69.86,12344.0,64.2616,64.2891,64.234,64.2524,12344.0
2021-10-08 14:10:00,69.86,69.87,69.83,69.85,9746.0,64.2524,64.2616,64.2248,64.2432,9746.0
2021-10-08 14:15:00,69.85,69.93,69.82,69.91,10456.0,64.2432,64.3167,64.2156,64.2983,10456.0
2021-10-08 14:20:00,69.92,69.94,69.9,69.92,15425.0,64.3075,64.3259,64.2891,64.3075,15425.0
2021-10-08 14:25:00,69.92,69.95,69.9,69.91,16966.0,64.3075,64.3351,64.2891,64.2983,16966.0
2021-10-08 14:30:00,69.91,69.92,69.83,69.84,15256.0,64.2983,64.3075,64.2248,64.234,15256.0
2021-10-08 14:35:00,69.84,69.84,69.78,69.79,15096.0,64.234,64.234,64.1788,64.188,15096.0
2021-10-08 14:40:00,69.79,69.79,69.74,69.74,9057.0,64.188,64.188,64.142,64.142,9057.0
2021-10-08 14:45:00,69.73,69.73,69.65,69.66,18146.0,64.1328,64.1328,64.0592,64.0684,18146.0
2021-10-08 14:50:00,69.66,69.68,69.64,69.65,14245.0,64.0684,64.0868,64.05,64.0592,14245.0
2021-10-08 14:55:00,69.64,69.66,69.6,69.61,15605.0,64.05,64.0684,64.0132,64.0224,15605.0
2021-10-08 15:00:00,69.59,69.62,69.57,69.62,22117.0,64.004,64.0316,63.9856,64.0316,22117.0
2021-10-08 15:05:00,69.62,69.65,69.6,69.62,21829.0,64.0316,64.0592,64.0132,64.0316,21829.0
2021-10-08 15:10:00,69.61,69.66,69.6,69.65,17298.0,64.0224,64.0684,64.0132,64.0592,17298.0
2021-10-08 15:15:00,69.65,69.65,69.55,69.56,26219.0,64.0592,64.0592,63.9672,63.9764,26219.0
2021-10-08 15:20:00,69.56,69.56,69.47,69.48,27222.0,63.9764,63.9764,63.8937,63.9029,27222.0
2021-10-08 15:25:00,69.48,69.48,69.37,69.39,42934.0,63.9029,63.9029,63.8017,63.8201,42934.0
2021-10-08 15:30:00,69.39,69.4,69.28,69.29,50339.0,63.8201,63.8293,63.7189,63.7281,50339.0
2021-10-08 15:35:00,69.3,69.3,69.18,69.2,56725.0,63.7373,63.7373,63.6269,63.6453,56725.0
2021-10-08 15:40:00,69.2,69.23,69.17,69.19,44012.0,63.6453,63.6729,63.6177,63.6361,44012.0
2021-10-08 15:45:00,69.18,69.18,69.04,69.05,68420.0,63.6269,63.6269,63.4982,63.5074,68420.0
2021-10-08 15:50:00,69.05,69.15,69.05,69.07,102960.0,63.5074,63.5993,63.5074,63.5258,102960.0
2021-10-08 15:55:00,69.08,69.08,68.97,69.02,284518.0,63.535,63.535,63.4338,63.4798,284518.0
2021-10-11 09:30:00,68.74,69.2,68.74,68.92,44668.0,63.2223,63.6453,63.2223,63.3878,44668.0
2021-10-11 09:35:00,68.93,69.23,68.89,69.06,18106.0,63.397,63.6729,63.3602,63.5166,18106.0
2021-10-11 09:40:00,69.02,69.13,68.94,69.09,11210.0,63.4798,63.581,63.4062,63.5442,11210.0
2021-10-11 09:45:00,69.08,69.08,68.95,68.97,28056.0,63.535,63.535,63.4154,63.4338,28056.0
2021-10-11 09:50:00,68.97,69.14,68.93,69.12,59993.0,63.4338,63.5902,63.397,63.5718,59993.0
2021-10-11 09:55:00,69.12,69.23,69.09,69.16,26520.0,63.5718,63.6729,63.5442,63.6085,26520.0
2021-10-11 10:00:00,69.19,69.31,69.16,69.28,20360.0,63.6361,63.7465,63.6085,63.7189,20360.0
2021-10-11 10:05:00,69.26,69.36,69.17,69.17,23047.0,63.7005,63.7925,63.6177,63.6177,23047.0
2021-10-11 10:10:00,69.17,69.24,69.08,69.13,27481.0,63.6177,63.6821,63.535,63.581,27481.0
2021-10-11 10:15:00,69.14,69.33,69.13,69.32,14391.0,63.5902,63.7649,63.581,63.7557,14391.0
2021-10-11 10:20:00,69.32,69.42,69.3,69.42,11281.0,63.7557,63.8477,63.7373,63.8477,11281.0
2021-10-11 10:25:00,69.44,69.49,69.41,69.49,14078.0,63.8661,63.9121,63.8385,63.9121,14078.0
2021-10-11 10:30:00,69.5,69.53,69.47,69.53,12343.0,63.9213,63.9488,63.8937,63.9488,12343.0
2021-10-11 10:35:00,69.53,69.59,69.46,69.46,12362.0,63.9488,64.004,63.8845,63.8845,12362.0
2021-10-11 10:40:00,69.45,69.46,69.33,69.39,10228.0,63.8753,63.8845,63.7649,63.8201,10228.0
2021-10-11 10:45:00,69.39,69.42,69.37,69.39,9661.0,63.8201,63.8477,63.8017,63.8201,9661.0
2021-10-11 10:50:00,69.39,69.43,69.39,69.43,9119.0,63.8201,63.8569,63.8201,63.8569,9119.0
2021-10-11 10:55:00,69.43,69.5,69.36,69.38,12071.0,63.8569,63.9213,63.7925,63.8109,12071.0
2021-10-11 11:00:00,69.37,69.38,69.3,69.32,14009.0,63.8017,63.8109,63.7373,63.7557,14009.0
2021-10-11 11:05:00,69.33,69.36,69.31,69.34,18720.0,63.7649,63.7925,63.7465,63.7741,18720.0
2021-10-11 11:10:00,69.33,69.34,69.28,69.3,14409.0,63.7649,63.7741,63.7189,63.7373,14409.0
2021-10-11 11:15:00,69.29,69.3,69.25,69.3,12309.0,63.7281,63.7373,63.6913,63.7373,12309.0
2021-10-11 11:20:00,69.31,69.43,69.3,69.43,17676.0,63.7465,63.8569,63.7373,63.8569,17676.0
2021-10-11 11:25:00,69.43,69.5,69.41,69.43,9031.0,63.8569,63.9213,63.8385,63.8569,9031.0
2021-10-11 11:30:00,69.42,69.51,69.41,69.48,9274.0,63.8477,63.9305,63.8385,63.9029,9274.0
2021-10-11 11:35:00,69.5,69.58,69.5,69.57,6817.0,63.9213,63.9948,63.9213,63.9856,6817.0
2021-10-11 11:40:00,69.57,69.62,69.57,69.61,5858.0,63.9856,64.0316,63.9856,64.0224,5858.0
2021-10-11 11:45:00,69.6,69.65,69.6,69.62,8372.0,64.0132,64.0592,64.0132,64.0316,8372.0
2021-10-11 11:50:00,69.63,69.63,69.5,69.51,8709.0,64.0408,64.0408,63.9213,63.9305,8709.0
2021-10-11 11:55:00,69.51,69.56,69.5,69.54,11825.0,63.9305,63.9764,63.9213,63.958,11825.0
2021-10-11 12:00:00,69.54,69.57,69.45,69.45,6858.0,63.958,63.9856,63.8753,63.8753,6858.0
2021-10-11 12:05:00,69.45,69.53,69.42,69.51,16836.0,63.8753,63.9488,63.8477,63.9305,16836.0
2021-10-11 12:10:00,69.52,69.52,69.42,69.42,19360.0,63.9396,63.9396,63.8477,63.8477,19360.0
2021-10-11 12:15:00,69.43,69.43,69.36,69.38,7315.0,63.8569,63.8569,63.7925,63.8109,7315.0
2021-10-11 12:20:00,69.38,69.41,69.35,69.4,13952.0,63.8109,63.8385,63.7833,63.8293,13952.0
2021-10-11 12:25:00,69.39,69.39,69.33,69.34,5334.0,63.8201,63.8201,63.7649,63.7741,5334.0
2021-10-11 12:30:00,69.33,69.33,69.29,69.31,9850.0,63.7649,63.7649,63.7281,63.7465,9850.0
2021-10-11 12:35:00,69.3,69.31,69.26,69.29,10482.0,63.7373,63.7465,63.7005,63.7281,10482.0
2021-10-11 12:40:00,69.3,69.32,69.26,69.28,11941.0,63.7373,63.7557,63.7005,63.7189,11941.0
2021-10-11 12:45:00,69.28,69.4,69.27,69.36,10849.0,63.7189,63.8293,63.7097,63.7925,10849.0
2021-10-11 12:50:00,69.36,69.37,69.31,69.36,11140.0,63.7925,63.8017,63.7465,63.7925,11140.0
2021-10-11 12:55:00,69.36,69.38,69.29,69.34,8219.0,63.7925,63.8109,63.7281,63.7741,8219.0
2021-10-11 13:00:00,69.32,69.32,69.25,69.28,7289.0,63.7557,63.7557,63.6913,63.7189,7289.0
2021-10-11 13:05:00,69.28,69.3,69.2,69.3,9266.0,63.7189,63.7373,63.6453,63.7373,9266.0
2021-10-11 13:10:00,69.29,69.38,69.29,69.37,6079.0,63.7281,63.8109,63.7281,63.8017,6079.0
2021-10-11 13:15:00,69.38,69.39,69.34,69.34,12244.0,63.8109,63.8201,63.7741,63.7741,12244.0
2021-10-11 13:20:00,69.34,69.34,69.26,69.26,11589.0,63.7741,63.7741,63.7005,63.7005,11589.0
2021-10-11 13:25:00,69.25,69.25,69.15,69.18,7843.0,63.6913,63.6913,63.5993,63.6269,7843.0
2021-10-11 13:30:00,69.18,69.18,69.12,69.16,12974.0,63.6269,63.6269,63.5718,63.6085,12974.0
2021-10-11 13:35:00,69.16,69.2,69.14,69.18,12448.0,63.6085,63.6453,63.5902,63.6269,12448.0
2021-10-11 13:40:00,69.18,69.2,69.15,69.2,9247.0,63.6269,63.6453,63.5993,63.6453,9247.0
2021-10-11 13:45:00,69.19,69.19,69.06,69.13,16287.0,63.6361,63.6361,63.5166,63.581,16287.0
2021-10-11 13:50:00,69.13,69.16,69.09,69.14,12375.0,63.581,63.6085,63.5442,63.5902,12375.0
2021-10-11 13:55:00,69.16,69.18,69.12,69.12,10628.0,63.6085,63.6269,63.5718,63.5718,10628.0
2021-10-11 14:00:00,69.14,69.22,69.14,69.16,10698.0,63.5902,63.6637,63.5902,63.6085,10698.0
2021-10-11 14:05:00,69.17,69.24,69.16,69.24,10797.0,63.6177,63.6821,63.6085,63.6821,10797.0
2021-10-11 14:10:00,69.23,69.29,69.23,69.29,7639.0,63.6729,63.7281,63.6729,63.7281,7639.0
2021-10-11 14:15:00,69.28,69.32,69.23,69.24,12019.0,63.7189,63.7557,63.6729,63.6821,12019.0
2021-10-11 14:20:00,69.23,69.24,69.17,69.19,14055.0,63.6729,63.6821,63.6177,63.6361,14055.0
2021-10-11 14:25:00,69.2,69.2,69.12,69.17,13019.0,63.6453,63.6453,63.5718,63.6177,13019.0
2021-10-11 14:30:00,69.17,69.22,69.16,69.22,13940.0,63.6177,63.6637,63.6085,63.6637,13940.0
2021-10-11 14:35:00,69.22,69.22,69.16,69.17,9588.0,63.6637,63.6637,63.6085,63.6177,9588.0
2021-10-11 14:40:00,69.16,69.25,69.15,69.23,15473.0,63.6085,63.6913,63.5993,63.6729,15473.0
2021-10-11 14:45:00,69.24,69.29,69.24,69.26,12539.0,63.6821,63.7281,63.6821,63.7005,12539.0
2021-10-11 14:50:00,69.25,69.25,69.18,69.25,6461.0,63.6913,63.6913,63.6269,63.6913,6461.0
2021-10-11 14:55:00,69.26,69.28,69.23,69.24,15643.0,63.7005,63.7189,63.6729,63.6821,15643.0
2021-10-11 15:00:00,69.25,69.29,69.24,69.28,17161.0,63.6913,63.7281,63.6821,63.7189,17161.0
2021-10-11 15:05:00,69.29,69.3,69.19,69.24,15048.0,63.7281,63.7373,63.6361,63.6821,15048.0
2021-10-11 15:10:00,69.24,69.28,69.21,69.26,16307.0,63.6821,63.7189,63.6545,63.7005,16307.0
2021-10-11 15:15:00,69.27,69.27,69.21,69.22,13188.0,63.7097,63.7097,63.6545,63.6637,13188.0
2021-10-11 15:20:00,69.22,69.23,69.11,69.12,17983.0,63.6637,63.6729,63.5626,63.5718,17983.0
2021-10-11 15:25:00,69.13,69.15,68.99,68.99,24855.0,63.581,63.5993,63.4522,63.4522,24855.0
2021-10-11 15:30:00,69.0,69.02,68.97,68.97,28466.0,63.4614,63.4798,63.4338,63.4338,28466.0
2021-10-11 15:35:00,68.97,69.01,68.95,68.97,32845.0,63.4338,63.4706,63.4154,63.4338,32845.0
2021-10-11 15:40:00,68.97,69.01,68.94,68.95,49837.0,63.4338,63.4706,63.4062,63.4154,49837.0
2021-10-11 15:45:00,68.96,68.97,68.85,68.86,44698.0,63.4246,63.4338,63.3234,63.3326,44698.0
2021-10-11 15:50:00,68.85,68.86,68.76,68.84,49741.0,63.3234,63.3326,63.2407,63.3142,49741.0
2021-10-11 15:55:00,68.84,68.85,68.72,68.8,140710.0,63.3142,63.3234,63.2039,63.2774,140710.0
2021-10-12 09:30:00,69.03,69.32,68.95,68.95,37078.0,63.489,63.7557,63.4154,63.4154,37078.0
2021-10-12 09:35:00,68.95,68.97,68.75,68.93,14862.0,63.4154,63.4338,63.2315,63.397,14862.0
2021-10-12 09:40:00,68.91,68.91,68.68,68.69,18520.0,63.3786,63.3786,63.1671,63.1763,18520.0
2021-10-12 09:45:00,68.67,68.67,68.49,68.61,18894.0,63.1579,63.1579,62.9923,63.1027,18894.0
2021-10-12 09:50:00,68.61,68.9,68.61,68.86,20512.0,63.1027,63.3694,63.1027,63.3326,20512.0
2021-10-12 09:55:00,68.86,68.98,68.78,68.78,17862.0,63.3326,63.443,63.259,63.259,17862.0
2021-10-12 10:00:00,68.78,68.88,68.6,68.67,21949.0,63.259,63.351,63.0935,63.1579,21949.0
2021-10-12 10:05:00,68.68,68.77,68.57,68.62,23605.0,63.1671,63.2499,63.0659,63.1119,23605.0
2021-10-12 10:10:00,68.61,68.64,68.5,68.58,22649.0,63.1027,63.1303,63.0015,63.0751,22649.0
2021-10-12 10:15:00,68.58,68.67,68.43,68.63,53190.0,63.0751,63.1579,62.9371,63.1211,53190.0
2021-10-12 10:20:00,68.63,68.63,68.5,68.51,43314.0,63.1211,63.1211,63.0015,63.0107,43314.0
2021-10-12 10:25:00,68.51,68.52,68.43,68.5,61929.0,63.0107,63.0199,62.9371,63.0015,61929.0
2021-10-12 10:30:00,68.51,68.57,68.45,68.56,21693.0,63.0107,63.0659,62.9555,63.0567,21693.0
2021-10-12 10:35:00,68.57,68.69,68.55,68.64,47249.0,63.0659,63.1763,63.0475,63.1303,47249.0
2021-10-12 10:40:00,68.63,68.66,68.48,68.48,32951.0,63.1211,63.1487,62.9831,62.9831,32951.0
2021-10-12 10:45:00,68.48,68.55,68.47,68.52,21467.0,62.9831,63.0475,62.9739,63.0199,21467.0
2021-10-12 10:50:00,68.52,68.55,68.46,68.47,19297.0,63.0199,63.0475,62.9647,62.9739,19297.0
2021-10-12 10:55:00,68.47,68.57,68.39,68.4,35850.0,62.9739,63.0659,62.9004,62.9096,35850.0
2021-10-12 11:00:00,68.41,68.52,68.37,68.39,40263.0,62.9187,63.0199,62.882,62.9004,40263.0
2021-10-12 11:05:00,68.4,68.68,68.38,68.68,16084.0,62.9096,63.1671,62.8912,63.1671,16084.0
2021-10-12 11:10:00,68.67,68.68,68.53,68.63,19916.0,63.1579,63.1671,63.0291,63.1211,19916.0
2021-10-12 11:15:00,68.64,68.64,68.53,68.61,22974.0,63.1303,63.1303,63.0291,63.1027,22974.0
2021-10-12 11:20:00,68.59,68.63,68.55,68.6,15699.0,63.0843,63.1211,63.0475,63.0935,15699.0
2021-10-12 11:25:00,68.6,68.62,68.51,68.54,9305.0,63.0935,63.1119,63.0107,63.0383,9305.0
2021-10-12 11:30:00,68.53,68.54,68.46,68.47,11534.0,63.0291,63.0383,62.9647,62.9739,11534.0
2021-10-12 11:35:00,68.45,68.48,68.42,68.44,10721.0,62.9555,62.9831,62.9279,62.9463,10721.0
2021-10-12 11:40:00,68.43,68.49,68.42,68.45,19107.0,62.9371,62.9923,62.9279,62.9555,19107.0
2021-10-12 11:45:00,68.45,68.47,68.38,68.38,17950.0,62.9555,62.9739,62.8912,62.8912,17950.0
2021-10-12 11:50:00,68.38,68.61,68.38,68.6,22865.0,62.8912,63.1027,62.8912,63.0935,22865.0
2021-10-12 11:55:00,68.61,68.64,68.56,68.62,17129.0,63.1027,63.1303,63.0567,63.1119,17129.0
2021-10-12 12:00:00,68.61,68.67,68.58,68.65,24969.0,63.1027,63.1579,63.0751,63.1395,24969.0
2021-10-12 12:05:00,68.64,68.74,68.64,68.66,31040.0,63.1303,63.2223,63.1303,63.1487,31040.0
2021-10-12 12:10:00,68.67,68.7,68.59,68.61,15522.0,63.1579,63.1855,63.0843,63.1027,15522.0
2021-10-12 12:15:00,68.62,68.64,68.48,68.49,16855.0,63.1119,63.1303,62.9831,62.9923,16855.0
2021-10-12 12:20:00,68.49,68.54,68.49,68.54,14381.0,62.9923,63.0383,62.9923,63.0383,14381.0
2021-10-12 12:25:00,68.55,68.55,68.47,68.48,16879.0,63.0475,63.0475,62.9739,62.9831,16879.0
2021-10-12 12:30:00,68.49,68.51,68.41,68.46,22078.0,62.9923,63.0107,62.9187,62.9647,22078.0
2021-10-12 12:35:00,68.46,68.46,68.38,68.44,10658.0,62.9647,62.9647,62.8912,62.9463,10658.0
2021-10-12 12:40:00,68.46,68.52,68.44,68.52,7928.0,62.9647,63.0199,62.9463,63.0199,7928.0
2021-10-12 12:45:00,68.53,68.53,68.43,68.45,9911.0,63.0291,63.0291,62.9371,62.9555,9911.0
2021-10-12 12:50:00,68.45,68.47,68.4,68.4,14749.0,62.9555,62.9739,62.9096,62.9096,14749.0
2021-10-12 12:55:00,68.38,68.43,68.37,68.4,17218.0,62.8912,62.9371,62.882,62.9096,17218.0
2021-10-12 13:00:00,68.4,68.4,68.25,68.27,16220.0,62.9096,62.9096,62.7716,62.79,16220.0
2021-10-12 13:05:00,68.28,68.3,68.25,68.26,16152.0,62.7992,62.8176,62.7716,62.7808,16152.0
2021-10-12 13:10:00,68.27,68.28,68.18,68.19,23460.0,62.79,62.7992,62.7072,62.7164,23460.0
2021-10-12 13:15:00,68.19,68.2,68.12,68.17,19496.0,62.7164,62.7256,62.652,62.698,19496.0
2021-10-12 13:20:00,68.18,68.18,68.11,68.11,19419.0,62.7072,62.7072,62.6428,62.6428,19419.0
2021-10-12 13:25:00,68.12,68.22,68.11,68.16,20128.0,62.652,62.744,62.6428,62.6888,20128.0
2021-10-12 13:30:00,68.17,68.19,68.14,68.17,23766.0,62.698,62.7164,62.6704,62.698,23766.0
2021-10-12 13:35:00,68.18,68.22,68.13,68.21,14427.0,62.7072,62.744,62.6612,62.7348,14427.0
2021-10-12 13:40:00,68.22,68.36,68.22,68.35,23455.0,62.744,62.8728,62.744,62.8636,23455.0
2021-10-12 13:45:00,68.36,68.4,68.31,68.35,12135.0,62.8728,62.9096,62.8268,62.8636,12135.0
2021-10-12 13:50:00,68.36,68.42,68.28,68.29,16532.0,62.8728,62.9279,62.7992,62.8084,16532.0
2021-10-12 13:55:00,68.28,68.34,68.28,68.33,8218.0,62.7992,62.8544,62.7992,62.8452,8218.0
2021-10-12 14:00:00,68.33,68.38,68.29,68.36,13185.0,62.8452,62.8912,62.8084,62.8728,13185.0
2021-10-12 14:05:00,68.36,68.45,68.34,68.43,14131.0,62.8728,62.9555,62.8544,62.9371,14131.0
2021-10-12 14:10:00,68.44,68.52,68.43,68.51,10780.0,62.9463,63.0199,62.9371,63.0107,10780.0
2021-10-12 14:15:00,68.51,68.61,68.5,68.53,17050.0,63.0107,63.1027,63.0015,63.0291,17050.0
2021-10-12 14:20:00,68.52,68.54,68.48,68.5,13117.0,63.0199,63.0383,62.9831,63.0015,13117.0
2021-10-12 14:25:00,68.49,68.5,68.46,68.48,8625.0,62.9923,63.0015,62.9647,62.9831,8625.0
2021-10-12 14:30:00,68.48,68.53,68.47,68.5,21982.0,62.9831,63.0291,62.9739,63.0015,21982.0
2021-10-12 14:35:00,68.51,68.53,68.39,68.4,18409.0,63.0107,63.0291,62.9004,62.9096,18409.0
2021-10-12 14:40:00,68.41,68.46,68.4,68.45,13644.0,62.9187,62.9647,62.9096,62.9555,13644.0
2021-10-12 14:45:00,68.45,68.47,68.39,68.42,8940.0,62.9555,62.9739,62.9004,62.9279,8940.0
2021-10-12 14:50:00,68.42,68.45,68.38,68.44,17528.0,62.9279,62.9555,62.8912,62.9463,17528.0
2021-10-12 14:55:00,68.45,68.47,68.31,68.33,20062.0,62.9555,62.9739,62.8268,62.8452,20062.0
2021-10-12 15:00:00,68.34,68.36,68.31,68.32,13325.0,62.8544,62.8728,62.8268,62.836,13325.0
2021-10-12 15:05:00,68.32,68.38,68.3,68.33,48982.0,62.836,62.8912,62.8176,62.8452,48982.0
2021-10-12 15:10:00,68.32,68.34,68.25,68.27,20844.0,62.836,62.8544,62.7716,62.79,20844.0
2021-10-12 15:15:00,68.27,68.27,68.17,68.25,30158.0,62.79,62.79,62.698,62.7716,30158.0
2021-10-12 15:20:00,68.24,68.24,68.12,68.2,25415.0,62.7624,62.7624,62.652,62.7256,25415.0
2021-10-12 15:25:00,68.19,68.24,68.17,68.22,18598.0,62.7164,62.7624,62.698,62.744,18598.0
2021-10-12 15:30:00,68.22,68.23,68.15,68.18,27409.0,62.744,62.7532,62.6796,62.7072,27409.0
2021-10-12 15:35:00,68.17,68.21,68.11,68.17,46340.0,62.698,62.7348,62.6428,62.698,46340.0
2021-10-12 15:40:00,68.17,68.18,68.02,68.03,39178.0,62.698,62.7072,62.5601,62.5693,39178.0
2021-10-12 15:45:00,68.03,68.04,67.96,68.01,74729.0,62.5693,62.5784,62.5049,62.5509,74729.0
2021-10-12 15:50:00,68.02,68.06,67.96,68.02,72831.0,62.5601,62.5968,62.5049,62.5601,72831.0
2021-10-12 15:55:00,68.03,68.21,68.03,68.14,137739.0,62.5693,62.7348,62.5693,62.6704,137739.0
2021-10-13 09:30:00,68.57,68.57,68.2,68.2,50493.0,63.0659,63.0659,62.7256,62.7256,50493.0
2021-10-13 09:35:00,68.16,68.59,68.11,68.56,121428.0,62.6888,63.0843,62.6428,63.0567,121428.0
2021-10-13 09:40:00,68.61,68.76,68.6,68.74,35153.0,63.1027,63.2407,63.0935,63.2223,35153.0
2021-10-13 09:45:00,68.73,68.75,68.61,68.65,27292.0,63.2131,63.2315,63.1027,63.1395,27292.0
2021-10-13 09:50:00,68.64,68.86,68.61,68.71,71469.0,63.1303,63.3326,63.1027,63.1947,71469.0
2021-10-13 09:55:00,68.69,68.72,68.54,68.65,27006.0,63.1763,63.2039,63.0383,63.1395,27006.0
2021-10-13 10:00:00,68.64,68.65,68.43,68.52,16337.0,63.1303,63.1395,62.9371,63.0199,16337.0
2021-10-13 10:05:00,68.52,68.63,68.5,68.52,29357.0,63.0199,63.1211,63.0015,63.0199,29357.0
2021-10-13 10:10:00,68.51,68.57,68.35,68.42,44246.0,63.0107,63.0659,62.8636,62.9279,44246.0
2021-10-13 10:15:00,68.42,68.61,68.39,68.61,24397.0,62.9279,63.1027,62.9004,63.1027,24397.0
2021-10-13 10:20:00,68.62,68.62,68.38,68.45,23816.0,63.1119,63.1119,62.8912,62.9555,23816.0
2021-10-13 10:25:00,68.45,68.49,68.29,68.35,29117.0,62.9555,62.9923,62.8084,62.8636,29117.0
2021-10-13 10:30:00,68.34,68.6,68.34,68.6,20542.0,62.8544,63.0935,62.8544,63.0935,20542.0
2021-10-13 10:35:00,68.61,68.65,68.47,68.62,26685.0,63.1027,63.1395,62.9739,63.1119,26685.0
2021-10-13 10:40:00,68.6,68.75,68.58,68.74,18874.0,63.0935,63.2315,63.0751,63.2223,18874.0
2021-10-13 10:45:00,68.74,68.74,68.62,68.67,12307.0,63.2223,63.2223,63.1119,63.1579,12307.0
2021-10-13 10:50:00,68.69,68.83,68.68,68.83,12841.0,63.1763,63.305,63.1671,63.305,12841.0
2021-10-13 10:55:00,68.82,68.83,68.73,68.76,25629.0,63.2958,63.305,63.2131,63.2407,25629.0
2021-10-13 11:00:00,68.76,68.84,68.73,68.81,11890.0,63.2407,63.3142,63.2131,63.2866,11890.0
2021-10-13 11:05:00,68.81,68.89,68.81,68.88,13201.0,63.2866,63.3602,63.2866,63.351,13201.0
2021-10-13 11:10:00,68.86,68.94,68.83,68.91,12532.0,63.3326,63.4062,63.305,63.3786,12532.0
2021-10-13 11:15:00,68.91,68.99,68.9,68.98,61697.0,63.3786,63.4522,63.3694,63.443,61697.0
2021-10-13 11:20:00,68.97,68.99,68.88,68.9,32006.0,63.4338,63.4522,63.351,63.3694,32006.0
2021-10-13 11:25:00,68.9,68.9,68.76,68.85,46322.0,63.3694,63.3694,63.2407,63.3234,46322.0
2021-10-13 11:30:00,68.85,68.86,68.81,68.83,17072.0,63.3234,63.3326,63.2866,63.305,17072.0
2021-10-13 11:35:00,68.82,68.84,68.75,68.84,13536.0,63.2958,63.3142,63.2315,63.3142,13536.0
2021-10-13 11:40:00,68.85,68.93,68.84,68.92,8477.0,63.3234,63.397,63.3142,63.3878,8477.0
2021-10-13 11:45:00,68.92,69.07,68.91,69.02,22854.0,63.3878,63.5258,63.3786,63.4798,22854.0
2021-10-13 11:50:00,69.01,69.03,68.87,68.88,221389.0,63.4706,63.489,63.3418,63.351,221389.0
2021-10-13 11:55:00,68.88,68.9,68.77,68.81,13076.0,63.351,63.3694,63.2499,63.2866,13076.0
2021-10-13 12:00:00,68.8,68.87,68.79,68.87,11419.0,63.2774,63.3418,63.2682,63.3418,11419.0
2021-10-13 12:05:00,68.88,68.92,68.87,68.9,13099.0,63.351,63.3878,63.3418,63.3694,13099.0
2021-10-13 12:10:00,68.92,68.94,68.86,68.9,15792.0,63.3878,63.4062,63.3326,63.3694,15792.0
2021-10-13 12:15:00,68.91,68.91,68.86,68.88,14618.0,63.3786,63.3786,63.3326,63.351,14618.0
2021-10-13 12:20:00,68.89,68.91,68.81,68.89,11856.0,63.3602,63.3786,63.2866,63.3602,11856.0
2021-10-13 12:25:00,68.89,68.91,68.85,68.86,7409.0,63.3602,63.3786,63.3234,63.3326,7409.0
2021-10-13 12:30:00,68.86,68.86,68.76,68.82,21213.0,63.3326,63.3326,63.2407,63.2958,21213.0
2021-10-13 12:35:00,68.82,68.86,68.81,68.83,13239.0,63.2958,63.3326,63.2866,63.305,13239.0
2021-10-13 12:40:00,68.85,68.92,68.84,68.88,20903.0,63.3234,63.3878,63.3142,63.351,20903.0
2021-10-13 12:45:00,68.88,68.88,68.79,68.8,8724.0,63.351,63.351,63.2682,63.2774,8724.0
2021-10-13 12:50:00,68.8,68.82,68.77,68.82,17621.0,63.2774,63.2958,63.2499,63.2958,17621.0
2021-10-13 12:55:00,68.83,68.91,68.82,68.91,8624.0,63.305,63.3786,63.2958,63.3786,8624.0
2021-10-13 13:00:00,68.91,68.96,68.85,68.96,11237.0,63.3786,63.4246,63.3234,63.4246,11237.0
2021-10-13 13:05:00,68.98,69.01,68.95,68.98,23638.0,63.443,63.4706,63.4154,63.443,23638.0
2021-10-13 13:10:00,69.0,69.03,68.98,69.0,6625.0,63.4614,63.489,63.443,63.4614,6625.0
2021-10-13 13:15:00,69.0,69.0,68.94,68.98,17116.0,63.4614,63.4614,63.4062,63.443,17116.0
2021-10-13 13:20:00,68.98,69.01,68.96,69.0,112179.0,63.443,63.4706,63.4246,63.4614,112179.0
2021-10-13 13:25:00,69.01,69.04,68.98,69.04,8999.0,63.4706,63.4982,63.443,63.4982,8999.0
2021-10-13 13:30:00,69.05,69.13,69.04,69.13,9230.0,63.5074,63.581,63.4982,63.581,9230.0
2021-10-13 13:35:00,69.12,69.19,69.11,69.14,49470.0,63.5718,63.6361,63.5626,63.5902,49470.0
2021-10-13 13:40:00,69.15,69.15,69.1,69.13,8882.0,63.5993,63.5993,63.5534,63.581,8882.0
2021-10-13 13:45:00,69.13,69.13,69.08,69.08,31422.0,63.581,63.581,63.535,63.535,31422.0
2021-10-13 13:50:00,69.07,69.09,69.03,69.09,6628.0,63.5258,63.5442,63.489,63.5442,6628.0
2021-10-13 13:55:00,69.08,69.08,69.03,69.07,5997.0,63.535,63.535,63.489,63.5258,5997.0
2021-10-13 14:00:00,69.05,69.3,69.03,69.09,42640.0,63.5074,63.7373,63.489,63.5442,42640.0
2021-10-13 14:05:00,69.11,69.13,68.97,69.0,26173.0,63.5626,63.581,63.4338,63.4614,26173.0
2021-10-13 14:10:00,69.0,69.05,68.97,69.05,19803.0,63.4614,63.5074,63.4338,63.5074,19803.0
2021-10-13 14:15:00,69.06,69.06,68.95,68.99,13672.0,63.5166,63.5166,63.4154,63.4522,13672.0
2021-10-13 14:20:00,69.0,69.05,68.97,69.0,33359.0,63.4614,63.5074,63.4338,63.4614,33359.0
2021-10-13 14:25:00,69.01,69.02,68.9,68.94,13761.0,63.4706,63.4798,63.3694,63.4062,13761.0
2021-10-13 14:30:00,68.93,68.96,68.84,68.85,11340.0,63.397,63.4246,63.3142,63.3234,11340.0
2021-10-13 14:35:00,68.85,68.9,68.83,68.84,20800.0,63.3234,63.3694,63.305,63.3142,20800.0
2021-10-13 14:40:00,68.85,68.85,68.77,68.82,18573.0,63.3234,63.3234,63.2499,63.2958,18573.0
2021-10-13 14:45:00,68.83,68.85,68.79,68.84,15226.0,63.305,63.3234,63.2682,63.3142,15226.0
2021-10-13 14:50:00,68.84,68.88,68.81,68.83,15683.0,63.3142,63.351,63.2866,63.305,15683.0
2021-10-13 14:55:00,68.83,68.87,68.81,68.81,44917.0,63.305,63.3418,63.2866,63.2866,44917.0
2021-10-13 15:00:00,68.81,68.87,68.8,68.86,14579.0,63.2866,63.3418,63.2774,63.3326,14579.0
2021-10-13 15:05:00,68.87,69.0,68.84,68.99,19183.0,63.3418,63.4614,63.3142,63.4522,19183.0
2021-10-13 15:10:00,68.99,69.0,68.92,68.96,20431.0,63.4522,63.4614,63.3878,63.4246,20431.0
2021-10-13 15:15:00,68.96,69.01,68.9,68.97,37603.0,63.4246,63.4706,63.3694,63.4338,37603.0
2021-10-13 15:20:00,68.97,69.0,68.92,68.94,68639.0,63.4338,63.4614,63.3878,63.4062,68639.0
2021-10-13 15:25:00,68.94,68.97,68.93,68.93,18631.0,63.4062,63.4338,63.397,63.397,18631.0
2021-10-13 15:30:00,68.92,68.95,68.87,68.94,36750.0,63.3878,63.4154,63.3418,63.4062,36750.0
2021-10-13 15:35:00,68.94,68.99,68.92,68.94,37582.0,63.4062,63.4522,63.3878,63.4062,37582.0
2021-10-13 15:40:00,68.94,68.95,68.85,68.87,33037.0,63.4062,63.4154,63.3234,63.3418,33037.0
2021-10-13 15:45:00,68.86,68.96,68.86,68.95,63931.0,63.3326,63.4246,63.3326,63.4154,63931.0
2021-10-13 15:50:00,68.95,69.0,68.9,69.0,63931.0,63.4154,63.4614,63.3694,63.4614,63931.0
2021-10-13 15:55:00,69.0,69.0,68.88,68.97,264496.0,63.4614,63.4614,63.351,63.4338,264496.0
2021-10-14 09:30:00,69.43,69.66,69.4,69.55,50626.0,63.8569,64.0684,63.8293,63.9672,50626.0
2021-10-14 09:35:00,69.54,69.79,69.5,69.75,30394.0,63.958,64.188,63.9213,64.1512,30394.0
2021-10-14 09:40:00,69.73,70.03,69.72,69.89,48260.0,64.1328,64.4087,64.1236,64.2799,48260.0
2021-10-14 09:45:00,69.89,70.0,69.89,69.93,22161.0,64.2799,64.3811,64.2799,64.3167,22161.0
2021-10-14 09:50:00,69.91,70.01,69.88,69.9,16080.0,64.2983,64.3903,64.2708,64.2891,16080.0
2021-10-14 09:55:00,69.91,69.91,69.78,69.89,14890.0,64.2983,64.2983,64.1788,64.2799,14890.0
2021-10-14 10:00:00,69.88,70.15,69.88,70.12,18972.0,64.2708,64.5191,64.2708,64.4915,18972.0
2021-10-14 10:05:00,70.16,70.17,69.98,70.04,14302.0,64.5283,64.5375,64.3627,64.4179,14302.0
2021-10-14 10:10:00,70.08,70.25,70.06,70.19,24232.0,64.4547,64.6111,64.4363,64.5559,24232.0
2021-10-14 10:15:00,70.2,70.36,70.2,70.3,15893.0,64.5651,64.7122,64.5651,64.657,15893.0
2021-10-14 10:20:00,70.3,70.39,70.22,70.34,16972.0,64.657,64.7398,64.5835,64.6938,16972.0
2021-10-14 10:25:00,70.33,70.36,70.29,70.3,12663.0,64.6846,64.7122,64.6478,64.657,12663.0
2021-10-14 10:30:00,70.31,70.38,70.27,70.28,25352.0,64.6662,64.7306,64.6294,64.6386,25352.0
2021-10-14 10:35:00,70.29,70.42,70.26,70.41,17848.0,64.6478,64.7674,64.6202,64.7582,17848.0
2021-10-14 10:40:00,70.4,70.49,70.38,70.39,18271.0,64.749,64.8318,64.7306,64.7398,18271.0
2021-10-14 10:45:00,70.38,70.52,70.35,70.5,31469.0,64.7306,64.8594,64.703,64.841,31469.0
2021-10-14 10:50:00,70.5,70.6,70.5,70.56,11539.0,64.841,64.933,64.841,64.8962,11539.0
2021-10-14 10:55:00,70.56,70.62,70.53,70.56,19034.0,64.8962,64.9514,64.8686,64.8962,19034.0
2021-10-14 11:00:00,70.55,70.6,70.52,70.55,10140.0,64.887,64.933,64.8594,64.887,10140.0
2021-10-14 11:05:00,70.56,70.67,70.55,70.63,12985.0,64.8962,64.9973,64.887,64.9605,12985.0
2021-10-14 11:10:00,70.63,70.65,70.54,70.55,13645.0,64.9605,64.9789,64.8778,64.887,13645.0
2021-10-14 11:15:00,70.57,70.66,70.57,70.63,11333.0,64.9054,64.9881,64.9054,64.9605,11333.0
2021-10-14 11:20:00,70.62,70.7,70.62,70.64,13430.0,64.9514,65.0249,64.9514,64.9697,13430.0
2021-10-14 11:25:00,70.63,70.67,70.55,70.59,14572.0,64.9605,64.9973,64.887,64.9238,14572.0
2021-10-14 11:30:00,70.6,70.7,70.59,70.69,10538.0,64.933,65.0249,64.9238,65.0157,10538.0
2021-10-14 11:35:00,70.7,70.85,70.67,70.84,22136.0,65.0249,65.1629,64.9973,65.1537,22136.0
2021-10-14 11:40:00,70.85,70.95,70.81,70.95,26246.0,65.1629,65.2549,65.1261,65.2549,26246.0
2021-10-14 11:45:00,70.95,70.99,70.9,70.98,26013.0,65.2549,65.2917,65.2089,65.2825,26013.0
2021-10-14 11:50:00,70.98,70.99,70.87,70.87,39320.0,65.2825,65.2917,65.1813,65.1813,39320.0
2021-10-14 11:55:00,70.88,70.95,70.87,70.94,13873.0,65.1905,65.2549,65.1813,65.2457,13873.0
2021-10-14 12:00:00,70.94,71.0,70.93,70.98,12261.0,65.2457,65.3008,65.2365,65.2825,12261.0
2021-10-14 12:05:00,70.97,70.98,70.92,70.93,10704.0,65.2733,65.2825,65.2273,65.2365,10704.0
2021-10-14 12:10:00,70.93,70.93,70.85,70.89,19486.0,65.2365,65.2365,65.1629,65.1997,19486.0
2021-10-14 12:15:00,70.9,70.94,70.89,70.92,14869.0,65.2089,65.2457,65.1997,65.2273,14869.0
2021-10-14 12:20:00,70.92,70.99,70.89,70.97,23782.0,65.2273,65.2917,65.1997,65.2733,23782.0
2021-10-14 12:25:00,70.98,71.03,70.98,71.03,13043.0,65.2825,65.3284,65.2825,65.3284,13043.0
2021-10-14 12:30:00,71.03,71.03,70.97,70.98,14924.0,65.3284,65.3284,65.2733,65.2825,14924.0
2021-10-14 12:35:00,70.99,71.03,70.98,71.0,11638.0,65.2917,65.3284,65.2825,65.3008,11638.0
2021-10-14 12:40:00,71.01,71.01,70.92,70.99,29998.0,65.31,65.31,65.2273,65.2917,29998.0
2021-10-14 12:45:00,70.99,70.99,70.95,70.97,6113.0,65.2917,65.2917,65.2549,65.2733,6113.0
2021-10-14 12:50:00,70.98,70.99,70.95,70.95,13835.0,65.2825,65.2917,65.2549,65.2549,13835.0
2021-10-14 12:55:00,70.95,71.02,70.95,71.01,10762.0,65.2549,65.3192,65.2549,65.31,10762.0
2021-10-14 13:00:00,71.02,71.02,70.83,70.86,20499.0,65.3192,65.3192,65.1445,65.1721,20499.0
2021-10-14 13:05:00,70.86,70.86,70.84,70.84,12019.0,65.1721,65.1721,65.1537,65.1537,12019.0
2021-10-14 13:10:00,70.84,70.89,70.82,70.89,12919.0,65.1537,65.1997,65.1353,65.1997,12919.0
2021-10-14 13:15:00,70.89,70.93,70.87,70.89,15153.0,65.1997,65.2365,65.1813,65.1997,15153.0
2021-10-14 13:20:00,70.89,70.91,70.86,70.88,13706.0,65.1997,65.2181,65.1721,65.1905,13706.0
2021-10-14 13:25:00,70.88,70.89,70.83,70.85,9501.0,65.1905,65.1997,65.1445,65.1629,9501.0
2021-10-14 13:30:00,70.85,70.91,70.85,70.88,39050.0,65.1629,65.2181,65.1629,65.1905,39050.0
2021-10-14 13:35:00,70.88,70.96,70.86,70.94,26395.0,65.1905,65.2641,65.1721,65.2457,26395.0
2021-10-14 13:40:00,70.94,71.0,70.92,70.97,8932.0,65.2457,65.3008,65.2273,65.2733,8932.0
2021-10-14 13:45:00,70.97,71.03,70.96,71.03,11577.0,65.2733,65.3284,65.2641,65.3284,11577.0
2021-10-14 13:50:00,71.02,71.03,70.99,71.01,10972.0,65.3192,65.3284,65.2917,65.31,10972.0
2021-10-14 13:55:00,71.01,71.03,70.95,70.95,26935.0,65.31,65.3284,65.2549,65.2549,26935.0
2021-10-14 14:00:00,70.96,70.98,70.91,70.95,17759.0,65.2641,65.2825,65.2181,65.2549,17759.0
2021-10-14 14:05:00,70.96,70.97,70.87,70.91,12117.0,65.2641,65.2733,65.1813,65.2181,12117.0
2021-10-14 14:10:00,70.92,70.94,70.91,70.93,12856.0,65.2273,65.2457,65.2181,65.2365,12856.0
2021-10-14 14:15:00,70.92,70.96,70.92,70.95,11382.0,65.2273,65.2641,65.2273,65.2549,11382.0
2021-10-14 14:20:00,70.96,70.99,70.94,70.99,10887.0,65.2641,65.2917,65.2457,65.2917,10887.0
2021-10-14 14:25:00,70.97,71.01,70.96,71.0,8374.0,65.2733,65.31,65.2641,65.3008,8374.0
2021-10-14 14:30:00,71.01,71.02,70.98,71.0,12822.0,65.31,65.3192,65.2825,65.3008,12822.0
2021-10-14 14:35:00,71.01,71.01,70.95,71.0,12092.0,65.31,65.31,65.2549,65.3008,12092.0
2021-10-14 14:40:00,70.99,71.0,70.95,70.97,9614.0,65.2917,65.3008,65.2549,65.2733,9614.0
2021-10-14 14:45:00,70.98,71.0,70.96,71.0,8077.0,65.2825,65.3008,65.2641,65.3008,8077.0
2021-10-14 14:50:00,70.99,71.01,70.97,71.0,12324.0,65.2917,65.31,65.2733,65.3008,12324.0
2021-10-14 14:55:00,71.0,71.05,70.99,71.05,30891.0,65.3008,65.3468,65.2917,65.3468,30891.0
2021-10-14 15:00:00,71.05,71.05,70.96,71.04,19985.0,65.3468,65.3468,65.2641,65.3376,19985.0
2021-10-14 15:05:00,71.04,71.09,71.03,71.08,11718.0,65.3376,65.3836,65.3284,65.3744,11718.0
2021-10-14 15:10:00,71.09,71.13,71.05,71.12,23067.0,65.3836,65.4204,65.3468,65.4112,23067.0
2021-10-14 15:15:00,71.11,71.12,71.03,71.06,39392.0,65.402,65.4112,65.3284,65.356,39392.0
2021-10-14 15:20:00,71.06,71.07,70.97,70.99,30268.0,65.356,65.3652,65.2733,65.2917,30268.0
2021-10-14 15:25:00,71.0,71.02,70.92,70.97,41943.0,65.3008,65.3192,65.2273,65.2733,41943.0
2021-10-14 15:30:00,70.98,71.06,70.97,71.04,35837.0,65.2825,65.356,65.2733,65.3376,35837.0
2021-10-14 15:35:00,71.05,71.09,70.98,71.06,55999.0,65.3468,65.3836,65.2825,65.356,55999.0
2021-10-14 15:40:00,71.07,71.1,71.03,71.1,45620.0,65.3652,65.3928,65.3284,65.3928,45620.0
2021-10-14 15:45:00,71.09,71.13,71.04,71.12,57372.0,65.3836,65.4204,65.3376,65.4112,57372.0
2021-10-14 15:50:00,71.12,71.21,71.11,71.17,84408.0,65.4112,65.494,65.402,65.4572,84408.0
2021-10-14 15:55:00,71.17,71.28,71.17,71.26,363827.0,65.4572,65.5584,65.4572,65.54,363827.0
2021-10-15 09:30:00,71.89,71.96,71.53,71.57,146817.0,66.1194,66.1838,65.7883,65.8251,146817.0
2021-10-15 09:35:00,71.62,71.87,71.62,71.72,13042.0,65.8711,66.101,65.8711,65.9631,13042.0
2021-10-15 09:40:00,71.73,71.79,71.6,71.77,26024.0,65.9723,66.0274,65.8527,66.009,26024.0
2021-10-15 09:45:00,71.79,71.8,71.55,71.7,25715.0,66.0274,66.0366,65.8067,65.9447,25715.0
2021-10-15 09:50:00,71.7,71.9,71.69,71.87,20774.0,65.9447,66.1286,65.9355,66.101,20774.0
2021-10-15 09:55:00,71.86,71.96,71.83,71.95,21682.0,66.0918,66.1838,66.0642,66.1746,21682.0
2021-10-15 10:00:00,71.95,72.06,71.87,72.04,32888.0,66.1746,66.2758,66.101,66.2574,32888.0
2021-10-15 10:05:00,72.05,72.3,72.05,72.3,24541.0,66.2666,66.4965,66.2666,66.4965,24541.0
2021-10-15 10:10:00,72.29,72.32,72.15,72.28,30053.0,66.4873,66.5149,66.3585,66.4781,30053.0
2021-10-15 10:15:00,72.3,72.36,72.24,72.24,63021.0,66.4965,66.5517,66.4413,66.4413,63021.0
2021-10-15 10:20:00,72.23,72.32,72.23,72.28,11687.0,66.4321,66.5149,66.4321,66.4781,11687.0
2021-10-15 10:25:00,72.2,72.2,71.82,71.85,21790.0,66.4045,66.4045,66.055,66.0826,21790.0
2021-10-15 10:30:00,71.83,71.95,71.82,71.9,20753.0,66.0642,66.1746,66.055,66.1286,20753.0
2021-10-15 10:35:00,71.89,71.96,71.85,71.96,63098.0,66.1194,66.1838,66.0826,66.1838,63098.0
2021-10-15 10:40:00,71.99,72.05,71.91,71.93,21616.0,66.2114,66.2666,66.1378,66.1562,21616.0
2021-10-15 10:45:00,71.93,72.18,71.93,72.16,28731.0,66.1562,66.3861,66.1562,66.3677,28731.0
2021-10-15 10:50:00,72.17,72.17,72.0,72.01,15465.0,66.3769,66.3769,66.2206,66.2298,15465.0
2021-10-15 10:55:00,72.0,72.12,71.99,72.11,15391.0,66.2206,66.3309,66.2114,66.3218,15391.0
2021-10-15 11:00:00,72.1,72.12,72.0,72.03,9851.0,66.3126,66.3309,66.2206,66.2482,9851.0
2021-10-15 11:05:00,72.04,72.04,71.93,71.94,14210.0,66.2574,66.2574,66.1562,66.1654,14210.0
2021-10-15 11:10:00,71.93,72.01,71.9,71.95,11395.0,66.1562,66.2298,66.1286,66.1746,11395.0
2021-10-15 11:15:00,71.95,71.98,71.94,71.94,10079.0,66.1746,66.2022,66.1654,66.1654,10079.0
2021-10-15 11:20:00,71.94,72.02,71.9,71.98,11838.0,66.1654,66.239,66.1286,66.2022,11838.0
2021-10-15 11:25:00,71.97,72.03,71.96,72.01,12485.0,66.193,66.2482,66.1838,66.2298,12485.0
2021-10-15 11:30:00,71.99,72.04,71.99,72.0,7548.0,66.2114,66.2574,66.2114,66.2206,7548.0
2021-10-15 11:35:00,71.99,72.04,71.98,72.02,7193.0,66.2114,66.2574,66.2022,66.239,7193.0
2021-10-15 11:40:00,72.02,72.02,71.94,71.98,10131.0,66.239,66.239,66.1654,66.2022,10131.0
2021-10-15 11:45:00,71.97,72.04,71.97,71.98,5994.0,66.193,66.2574,66.193,66.2022,5994.0
2021-10-15 11:50:00,71.99,71.99,71.91,71.99,137538.0,66.2114,66.2114,66.1378,66.2114,137538.0
2021-10-15 11:55:00,72.01,72.03,71.98,71.98,7573.0,66.2298,66.2482,66.2022,66.2022,7573.0
2021-10-15 12:00:00,71.98,72.01,71.97,72.0,8094.0,66.2022,66.2298,66.193,66.2206,8094.0
2021-10-15 12:05:00,72.02,72.02,71.95,71.96,11147.0,66.239,66.239,66.1746,66.1838,11147.0
2021-10-15 12:10:00,71.96,72.0,71.95,72.0,7969.0,66.1838,66.2206,66.1746,66.2206,7969.0
2021-10-15 12:15:00,71.98,72.02,71.97,71.97,21416.0,66.2022,66.239,66.193,66.193,21416.0
2021-10-15 12:20:00,71.96,71.97,71.82,71.83,14689.0,66.1838,66.193,66.055,66.0642,14689.0
2021-10-15 12:25:00,71.83,71.86,71.82,71.84,6856.0,66.0642,66.0918,66.055,66.0734,6856.0
2021-10-15 12:30:00,71.84,71.89,71.8,71.8,10718.0,66.0734,66.1194,66.0366,66.0366,10718.0
2021-10-15 12:35:00,71.79,71.79,71.63,71.65,86368.0,66.0274,66.0274,65.8803,65.8987,86368.0
2021-10-15 12:40:00,71.63,71.74,71.63,71.73,13607.0,65.8803,65.9814,65.8803,65.9723,13607.0
2021-10-15 12:45:00,71.72,71.8,71.72,71.79,14405.0,65.9631,66.0366,65.9631,66.0274,14405.0
2021-10-15 12:50:00,71.78,71.84,71.77,71.81,10263.0,66.0182,66.0734,66.009,66.0458,10263.0
2021-10-15 12:55:00,71.81,71.81,71.71,71.72,8510.0,66.0458,66.0458,65.9539,65.9631,8510.0
2021-10-15 13:00:00,71.72,71.74,71.71,71.73,11309.0,65.9631,65.9814,65.9539,65.9723,11309.0
2021-10-15 13:05:00,71.74,71.83,71.73,71.78,18159.0,65.9814,66.0642,65.9723,66.0182,18159.0
2021-10-15 13:10:00,71.79,71.81,71.77,71.78,13821.0,66.0274,66.0458,66.009,66.0182,13821.0
2021-10-15 13:15:00,71.78,71.78,71.69,71.7,10326.0,66.0182,66.0182,65.9355,65.9447,10326.0
2021-10-15 13:20:00,71.7,71.77,71.67,71.72,52379.0,65.9447,66.009,65.9171,65.9631,52379.0
2021-10-15 13:25:00,71.72,71.76,71.7,71.7,18316.0,65.9631,65.9998,65.9447,65.9447,18316.0
2021-10-15 13:30:00,71.7,71.7,71.6,71.64,14983.0,65.9447,65.9447,65.8527,65.8895,14983.0
2021-10-15 13:35:00,71.65,71.68,71.63,71.64,23708.0,65.8987,65.9263,65.8803,65.8895,23708.0
2021-10-15 13:40:00,71.64,71.7,71.59,71.7,15048.0,65.8895,65.9447,65.8435,65.9447,15048.0
2021-10-15 13:45:00,71.7,71.75,71.67,71.73,20885.0,65.9447,65.9906,65.9171,65.9723,20885.0
2021-10-15 13:50:00,71.72,71.76,71.71,71.76,10002.0,65.9631,65.9998,65.9539,65.9998,10002.0
2021-10-15 13:55:00,71.76,71.77,71.73,71.75,21891.0,65.9998,66.009,65.9723,65.9906,21891.0
2021-10-15 14:00:00,71.75,71.86,71.74,71.86,14881.0,65.9906,66.0918,65.9814,66.0918,14881.0
2021-10-15 14:05:00,71.85,71.91,71.82,71.9,16057.0,66.0826,66.1378,66.055,66.1286,16057.0
2021-10-15 14:10:00,71.89,71.9,71.88,71.9,10243.0,66.1194,66.1286,66.1102,66.1286,10243.0
2021-10-15 14:15:00,71.9,71.93,71.86,71.93,13453.0,66.1286,66.1562,66.0918,66.1562,13453.0
2021-10-15 14:20:00,71.93,71.99,71.92,71.98,13109.0,66.1562,66.2114,66.147,66.2022,13109.0
2021-10-15 14:25:00,71.98,72.01,71.94,71.97,19441.0,66.2022,66.2298,66.1654,66.193,19441.0
2021-10-15 14:30:00,71.97,71.99,71.89,71.91,13809.0,66.193,66.2114,66.1194,66.1378,13809.0
2021-10-15 14:35:00,71.92,71.95,71.89,71.91,12558.0,66.147,66.1746,66.1194,66.1378,12558.0
2021-10-15 14:40:00,71.9,71.91,71.87,71.9,9091.0,66.1286,66.1378,66.101,66.1286,9091.0
2021-10-15 14:45:00,71.9,71.92,71.84,71.86,16761.0,66.1286,66.147,66.0734,66.0918,16761.0
2021-10-15 14:50:00,71.87,71.9,71.87,71.87,10573.0,66.101,66.1286,66.101,66.101,10573.0
2021-10-15 14:55:00,71.89,71.95,71.88,71.95,9212.0,66.1194,66.1746,66.1102,66.1746,9212.0
2021-10-15 15:00:00,71.94,71.97,71.84,71.85,14945.0,66.1654,66.193,66.0734,66.0826,14945.0
2021-10-15 15:05:00,71.85,71.93,71.82,71.83,20551.0,66.0826,66.1562,66.055,66.0642,20551.0
2021-10-15 15:10:00,71.83,71.88,71.81,71.88,26741.0,66.0642,66.1102,66.0458,66.1102,26741.0
2021-10-15 15:15:00,71.88,71.9,71.8,71.83,19494.0,66.1102,66.1286,66.0366,66.0642,19494.0
2021-10-15 15:20:00,71.84,71.84,71.72,71.76,28247.0,66.0734,66.0734,65.9631,65.9998,28247.0
2021-10-15 15:25:00,71.76,71.81,71.74,71.78,23650.0,65.9998,66.0458,65.9814,66.0182,23650.0
2021-10-15 15:30:00,71.78,71.81,71.74,71.81,82299.0,66.0182,66.0458,65.9814,66.0458,82299.0
2021-10-15 15:35:00,71.8,71.84,71.66,71.67,64156.0,66.0366,66.0734,65.9079,65.9171,64156.0
2021-10-15 15:40:00,71.66,71.67,71.53,71.53,52841.0,65.9079,65.9171,65.7883,65.7883,52841.0
2021-10-15 15:45:00,71.53,71.54,71.4,71.41,66230.0,65.7883,65.7975,65.6687,65.6779,66230.0
2021-10-15 15:50:00,71.41,71.46,71.33,71.33,90377.0,65.6779,65.7239,65.6044,65.6044,90377.0
2021-10-15 15:55:00,71.34,71.37,71.26,71.32,285537.0,65.6136,65.6411,65.54,65.5952,285537.0
2021-10-18 09:30:00,70.71,70.93,70.62,70.82,50120.0,65.0341,65.2365,64.9514,65.1353,50120.0
2021-10-18 09:35:00,70.8,70.87,70.68,70.85,27988.0,65.1169,65.1813,65.0065,65.1629,27988.0
2021-10-18 09:40:00,70.85,70.97,70.83,70.85,46197.0,65.1629,65.2733,65.1445,65.1629,46197.0
2021-10-18 09:45:00,70.88,71.01,70.74,70.97,90380.0,65.1905,65.31,65.0617,65.2733,90380.0
2021-10-18 09:50:00,70.96,71.03,70.91,70.97,10775.0,65.2641,65.3284,65.2181,65.2733,10775.0
2021-10-18 09:55:00,70.97,71.03,70.9,70.9,10823.0,65.2733,65.3284,65.2089,65.2089,10823.0
2021-10-18 10:00:00,70.92,71.08,70.91,71.01,14888.0,65.2273,65.3744,65.2181,65.31,14888.0
2021-10-18 10:05:00,71.01,71.12,71.01,71.06,11043.0,65.31,65.4112,65.31,65.356,11043.0
2021-10-18 10:10:00,71.07,71.08,70.96,71.02,20193.0,65.3652,65.3744,65.2641,65.3192,20193.0
2021-10-18 10:15:00,71.01,71.1,70.95,71.1,16010.0,65.31,65.3928,65.2549,65.3928,16010.0
2021-10-18 10:20:00,71.08,71.27,71.04,71.25,16801.0,65.3744,65.5492,65.3376,65.5308,16801.0
2021-10-18 10:25:00,71.22,71.32,71.21,71.31,13995.0,65.5032,65.5952,65.494,65.586,13995.0
2021-10-18 10:30:00,71.33,71.33,71.18,71.33,25828.0,65.6044,65.6044,65.4664,65.6044,25828.0
2021-10-18 10:35:00,71.33,71.43,71.3,71.42,13126.0,65.6044,65.6963,65.5768,65.6871,13126.0
2021-10-18 10:40:00,71.42,71.51,71.39,71.47,13731.0,65.6871,65.7699,65.6595,65.7331,13731.0
2021-10-18 10:45:00,71.47,71.47,71.38,71.4,13784.0,65.7331,65.7331,65.6503,65.6687,13784.0
2021-10-18 10:50:00,71.39,71.4,71.27,71.29,11221.0,65.6595,65.6687,65.5492,65.5676,11221.0
2021-10-18 10:55:00,71.31,71.31,71.23,71.3,10510.0,65.586,65.586,65.5124,65.5768,10510.0
2021-10-18 11:00:00,71.33,71.35,71.28,71.32,9345.0,65.6044,65.6228,65.5584,65.5952,9345.0
2021-10-18 11:05:00,71.33,71.5,71.3,71.47,64846.0,65.6044,65.7607,65.5768,65.7331,64846.0
2021-10-18 11:10:00,71.47,71.61,71.42,71.61,30255.0,65.7331,65.8619,65.6871,65.8619,30255.0
2021-10-18 11:15:00,71.6,71.72,71.55,71.72,54037.0,65.8527,65.9631,65.8067,65.9631,54037.0
2021-10-18 11:20:00,71.72,71.74,71.7,71.72,12160.0,65.9631,65.9814,65.9447,65.9631,12160.0
2021-10-18 11:25:00,71.71,71.71,71.6,71.61,15045.0,65.9539,65.9539,65.8527,65.8619,15045.0
2021-10-18 11:30:00,71.61,71.68,71.6,71.66,15362.0,65.8619,65.9263,65.8527,65.9079,15362.0
2021-10-18 11:35:00,71.66,71.74,71.65,71.74,26040.0,65.9079,65.9814,65.8987,65.9814,26040.0
2021-10-18 11:40:00,71.75,71.77,71.74,71.74,16804.0,65.9906,66.009,65.9814,65.9814,16804.0
2021-10-18 11:45:00,71.75,71.83,71.74,71.75,12367.0,65.9906,66.0642,65.9814,65.9906,12367.0
2021-10-18 11:50:00,71.76,71.8,71.74,71.8,11090.0,65.9998,66.0366,65.9814,66.0366,11090.0
2021-10-18 11:55:00,71.79,71.83,71.76,71.78,10818.0,66.0274,66.0642,65.9998,66.0182,10818.0
2021-10-18 12:00:00,71.78,71.82,71.77,71.8,9841.0,66.0182,66.055,66.009,66.0366,9841.0
2021-10-18 12:05:00,71.81,71.83,71.77,71.78,15187.0,66.0458,66.0642,66.009,66.0182,15187.0
2021-10-18 12:10:00,71.78,71.79,71.65,71.67,97158.0,66.0182,66.0274,65.8987,65.9171,97158.0
2021-10-18 12:15:00,71.68,71.71,71.66,71.69,11675.0,65.9263,65.9539,65.9079,65.9355,11675.0
2021-10-18 12:20:00,71.69,71.69,71.6,71.62,14530.0,65.9355,65.9355,65.8527,65.8711,14530.0
2021-10-18 12:25:00,71.61,71.63,71.57,71.63,17627.0,65.8619,65.8803,65.8251,65.8803,17627.0
2021-10-18 12:30:00,71.62,71.76,71.6,71.72,51629.0,65.8711,65.9998,65.8527,65.9631,51629.0
2021-10-18 12:35:00,71.73,71.75,71.7,71.7,12724.0,65.9723,65.9906,65.9447,65.9447,12724.0
2021-10-18 12:40:00,71.7,71.7,71.62,71.66,15598.0,65.9447,65.9447,65.8711,65.9079,15598.0
2021-10-18 12:45:00,71.66,71.73,71.66,71.67,9355.0,65.9079,65.9723,65.9079,65.9171,9355.0
2021-10-18 12:50:00,71.67,71.69,71.63,71.67,11289.0,65.9171,65.9355,65.8803,65.9171,11289.0
2021-10-18 12:55:00,71.67,71.74,71.67,71.72,41764.0,65.9171,65.9814,65.9171,65.9631,41764.0
2021-10-18 13:00:00,71.71,71.74,71.68,71.73,10676.0,65.9539,65.9814,65.9263,65.9723,10676.0
2021-10-18 13:05:00,71.73,71.76,71.7,71.7,11623.0,65.9723,65.9998,65.9447,65.9447,11623.0
2021-10-18 13:10:00,71.71,71.72,71.68,71.68,29037.0,65.9539,65.9631,65.9263,65.9263,29037.0
2021-10-18 13:15:00,71.69,71.72,71.66,71.72,35700.0,65.9355,65.9631,65.9079,65.9631,35700.0
2021-10-18 13:20:00,71.75,71.77,71.67,71.7,14386.0,65.9906,66.009,65.9171,65.9447,14386.0
2021-10-18 13:25:00,71.7,71.73,71.68,71.71,16994.0,65.9447,65.9723,65.9263,65.9539,16994.0
2021-10-18 13:30:00,71.71,71.71,71.63,71.64,14157.0,65.9539,65.9539,65.8803,65.8895,14157.0
2021-10-18 13:35:00,71.64,71.75,71.63,71.73,14547.0,65.8895,65.9906,65.8803,65.9723,14547.0
2021-10-18 13:40:00,71.73,71.78,71.72,71.77,14700.0,65.9723,66.0182,65.9631,66.009,14700.0
2021-10-18 13:45:00,71.78,71.82,71.76,71.81,16537.0,66.0182,66.055,65.9998,66.0458,16537.0
2021-10-18 13:50:00,71.81,71.84,71.78,71.83,19638.0,66.0458,66.0734,66.0182,66.0642,19638.0
2021-10-18 13:55:00,71.83,71.85,71.77,71.77,15774.0,66.0642,66.0826,66.009,66.009,15774.0
2021-10-18 14:00:00,71.77,71.83,71.75,71.82,23400.0,66.009,66.0642,65.9906,66.055,23400.0
2021-10-18 14:05:00,71.83,71.9,71.82,71.87,11453.0,66.0642,66.1286,66.055,66.101,11453.0
2021-10-18 14:10:00,71.88,71.92,71.87,71.9,13082.0,66.1102,66.147,66.101,66.1286,13082.0
2021-10-18 14:15:00,71.89,71.91,71.87,71.9,11779.0,66.1194,66.1378,66.101,66.1286,11779.0
2021-10-18 14:20:00,71.89,71.89,71.85,71.85,11360.0,66.1194,66.1194,66.0826,66.0826,11360.0
2021-10-18 14:25:00,71.84,71.86,71.8,71.85,8525.0,66.0734,66.0918,66.0366,66.0826,8525.0
2021-10-18 14:30:00,71.83,71.84,71.8,71.81,12533.0,66.0642,66.0734,66.0366,66.0458,12533.0
2021-10-18 14:35:00,71.81,71.82,71.73,71.73,9199.0,66.0458,66.055,65.9723,65.9723,9199.0
2021-10-18 14:40:00,71.73,71.75,71.69,71.7,14524.0,65.9723,65.9906,65.9355,65.9447,14524.0
2021-10-18 14:45:00,71.7,71.77,71.69,71.73,10412.0,65.9447,66.009,65.9355,65.9723,10412.0
2021-10-18 14:50:00,71.73,71.75,71.71,71.73,18149.0,65.9723,65.9906,65.9539,65.9723,18149.0
2021-10-18 14:55:00,71.73,71.8,71.72,71.77,17528.0,65.9723,66.0366,65.9631,66.009,17528.0
2021-10-18 15:00:00,71.78,71.79,71.74,71.79,18124.0,66.0182,66.0274,65.9814,66.0274,18124.0
2021-10-18 15:05:00,71.8,71.81,71.77,71.78,13712.0,66.0366,66.0458,66.009,66.0182,13712.0
2021-10-18 15:10:00,71.78,71.84,71.78,71.83,14939.0,66.0182,66.0734,66.0182,66.0642,14939.0
2021-10-18 15:15:00,71.83,71.88,71.82,71.88,19849.0,66.0642,66.1102,66.055,66.1102,19849.0
2021-10-18 15:20:00,71.86,71.94,71.85,71.89,22422.0,66.0918,66.1654,66.0826,66.1194,22422.0
2021-10-18 15:25:00,71.88,71.91,71.83,71.9,16452.0,66.1102,66.1378,66.0642,66.1286,16452.0
2021-10-18 15:30:00,71.89,71.97,71.87,71.9,30487.0,66.1194,66.193,66.101,66.1286,30487.0
2021-10-18 15:35:00,71.91,71.91,71.83,71.86,31343.0,66.1378,66.1378,66.0642,66.0918,31343.0
2021-10-18 15:40:00,71.86,72.02,71.84,72.02,63006.0,66.0918,66.239,66.0734,66.239,63006.0
2021-10-18 15:45:00,72.02,72.09,72.0,72.04,65511.0,66.239,66.3034,66.2206,66.2574,65511.0
2021-10-18 15:50:00,72.04,72.13,72.04,72.11,96418.0,66.2574,66.3401,66.2574,66.3218,96418.0
2021-10-18 15:55:00,72.11,72.16,72.07,72.11,258845.0,66.3218,66.3677,66.285,66.3218,258845.0
2021-10-19 09:30:00,72.42,72.79,72.34,72.51,103746.0,66.6069,66.9472,66.5333,66.6896,103746.0
2021-10-19 09:35:00,72.53,72.72,72.44,72.48,31818.0,66.708,66.8828,66.6253,66.6621,31818.0
2021-10-19 09:40:00,72.5,72.59,72.38,72.4,31954.0,66.6804,66.7632,66.5701,66.5885,31954.0
2021-10-19 09:45:00,72.41,72.44,72.22,72.29,65092.0,66.5977,66.6253,66.4229,66.4873,65092.0
2021-10-19 09:50:00,72.32,72.52,72.28,72.37,112193.0,66.5149,66.6988,66.4781,66.5609,112193.0
2021-10-19 09:55:00,72.4,72.54,72.37,72.44,30496.0,66.5885,66.7172,66.5609,66.6253,30496.0
2021-10-19 10:00:00,72.44,72.48,72.32,72.47,32085.0,66.6253,66.6621,66.5149,66.6529,32085.0
2021-10-19 10:05:00,72.48,72.56,72.39,72.55,26686.0,66.6621,66.7356,66.5793,66.7264,26686.0
2021-10-19 10:10:00,72.53,72.66,72.51,72.65,25803.0,66.708,66.8276,66.6896,66.8184,25803.0
2021-10-19 10:15:00,72.69,72.82,72.68,72.81,19556.0,66.8552,66.9748,66.846,66.9656,19556.0
2021-10-19 10:20:00,72.8,72.8,72.71,72.75,14723.0,66.9564,66.9564,66.8736,66.9104,14723.0
2021-10-19 10:25:00,72.74,72.83,72.73,72.81,15122.0,66.9012,66.984,66.892,66.9656,15122.0
2021-10-19 10:30:00,72.8,72.82,72.76,72.77,16149.0,66.9564,66.9748,66.9196,66.9288,16149.0
2021-10-19 10:35:00,72.76,72.8,72.68,72.7,26503.0,66.9196,66.9564,66.846,66.8644,26503.0
2021-10-19 10:40:00,72.73,72.8,72.7,72.71,21010.0,66.892,66.9564,66.8644,66.8736,21010.0
2021-10-19 10:45:00,72.7,72.72,72.61,72.64,18203.0,66.8644,66.8828,66.7816,66.8092,18203.0
2021-10-19 10:50:00,72.63,72.81,72.61,72.78,23816.0,66.8,66.9656,66.7816,66.938,23816.0
2021-10-19 10:55:00,72.77,72.78,72.71,72.76,23659.0,66.9288,66.938,66.8736,66.9196,23659.0
2021-10-19 11:00:00,72.75,72.77,72.63,72.65,19774.0,66.9104,66.9288,66.8,66.8184,19774.0
2021-10-19 11:05:00,72.65,72.77,72.65,72.76,14411.0,66.8184,66.9288,66.8184,66.9196,14411.0
2021-10-19 11:10:00,72.76,72.82,72.74,72.81,28229.0,66.9196,66.9748,66.9012,66.9656,28229.0
2021-10-19 11:15:00,72.81,72.93,72.8,72.91,17939.0,66.9656,67.0759,66.9564,67.0575,17939.0
2021-10-19 11:20:00,72.91,73.05,72.9,73.02,31692.0,67.0575,67.1863,67.0483,67.1587,31692.0
2021-10-19 11:25:00,73.03,73.07,72.98,73.04,38447.0,67.1679,67.2047,67.1219,67.1771,38447.0
2021-10-19 11:30:00,73.02,73.05,72.88,72.88,37109.0,67.1587,67.1863,67.0299,67.0299,37109.0
2021-10-19 11:35:00,72.87,73.04,72.85,72.99,114411.0,67.0207,67.1771,67.0024,67.1311,114411.0
2021-10-19 11:40:00,72.99,73.01,72.89,72.9,26932.0,67.1311,67.1495,67.0391,67.0483,26932.0
2021-10-19 11:45:00,72.91,72.95,72.89,72.93,9240.0,67.0575,67.0943,67.0391,67.0759,9240.0
2021-10-19 11:50:00,72.93,73.0,72.92,72.99,25972.0,67.0759,67.1403,67.0667,67.1311,25972.0
2021-10-19 11:55:00,72.99,73.0,72.96,72.98,16693.0,67.1311,67.1403,67.1035,67.1219,16693.0
2021-10-19 12:00:00,72.98,73.0,72.94,72.98,33899.0,67.1219,67.1403,67.0851,67.1219,33899.0
2021-10-19 12:05:00,72.98,72.98,72.96,72.97,11913.0,67.1219,67.1219,67.1035,67.1127,11913.0
2021-10-19 12:10:00,72.97,72.99,72.94,72.95,12095.0,67.1127,67.1311,67.0851,67.0943,12095.0
2021-10-19 12:15:00,72.93,72.94,72.86,72.88,19804.0,67.0759,67.0851,67.0115,67.0299,19804.0
2021-10-19 12:20:00,72.87,72.91,72.85,72.85,10078.0,67.0207,67.0575,67.0024,67.0024,10078.0
2021-10-19 12:25:00,72.84,72.84,72.74,72.8,17008.0,66.9932,66.9932,66.9012,66.9564,17008.0
2021-10-19 12:30:00,72.79,72.82,72.71,72.73,11957.0,66.9472,66.9748,66.8736,66.892,11957.0
2021-10-19 12:35:00,72.73,72.77,72.73,72.76,18807.0,66.892,66.9288,66.892,66.9196,18807.0
2021-10-19 12:40:00,72.76,72.79,72.75,72.76,41317.0,66.9196,66.9472,66.9104,66.9196,41317.0
2021-10-19 12:45:00,72.76,72.79,72.68,72.68,14612.0,66.9196,66.9472,66.846,66.846,14612.0
2021-10-19 12:50:00,72.68,72.68,72.62,72.68,16601.0,66.846,66.846,66.7908,66.846,16601.0
2021-10-19 12:55:00,72.68,72.7,72.67,72.7,11537.0,66.846,66.8644,66.8368,66.8644,11537.0
2021-10-19 13:00:00,72.7,72.72,72.65,72.67,11292.0,66.8644,66.8828,66.8184,66.8368,11292.0
2021-10-19 13:05:00,72.66,72.67,72.64,72.66,10802.0,66.8276,66.8368,66.8092,66.8276,10802.0
2021-10-19 13:10:00,72.66,72.69,72.63,72.67,15892.0,66.8276,66.8552,66.8,66.8368,15892.0
2021-10-19 13:15:00,72.67,72.72,72.66,72.71,14077.0,66.8368,66.8828,66.8276,66.8736,14077.0
2021-10-19 13:20:00,72.7,72.74,72.69,72.71,10679.0,66.8644,66.9012,66.8552,66.8736,10679.0
2021-10-19 13:25:00,72.71,72.71,72.55,72.66,34128.0,66.8736,66.8736,66.7264,66.8276,34128.0
2021-10-19 13:30:00,72.67,72.71,72.63,72.71,8585.0,66.8368,66.8736,66.8,66.8736,8585.0
2021-10-19 13:35:00,72.72,72.74,72.69,72.73,8867.0,66.8828,66.9012,66.8552,66.892,8867.0
2021-10-19 13:40:00,72.73,72.74,72.7,72.72,7119.0,66.892,66.9012,66.8644,66.8828,7119.0
2021-10-19 13:45:00,72.72,72.72,72.65,72.7,21187.0,66.8828,66.8828,66.8184,66.8644,21187.0
2021-10-19 13:50:00,72.7,72.75,72.7,72.74,8439.0,66.8644,66.9104,66.8644,66.9012,8439.0
2021-10-19 13:55:00,72.75,72.77,72.74,72.75,12007.0,66.9104,66.9288,66.9012,66.9104,12007.0
2021-10-19 14:00:00,72.73,72.76,72.71,72.72,8028.0,66.892,66.9196,66.8736,66.8828,8028.0
2021-10-19 14:05:00,72.73,72.74,72.67,72.69,12493.0,66.892,66.9012,66.8368,66.8552,12493.0
2021-10-19 14:10:00,72.69,72.72,72.67,72.67,24577.0,66.8552,66.8828,66.8368,66.8368,24577.0
2021-10-19 14:15:00,72.67,72.68,72.62,72.66,17684.0,66.8368,66.846,66.7908,66.8276,17684.0
2021-10-19 14:20:00,72.66,72.67,72.58,72.59,24233.0,66.8276,66.8368,66.754,66.7632,24233.0
2021-10-19 14:25:00,72.59,72.6,72.55,72.59,14107.0,66.7632,66.7724,66.7264,66.7632,14107.0
2021-10-19 14:30:00,72.58,72.59,72.47,72.52,21873.0,66.754,66.7632,66.6529,66.6988,21873.0
2021-10-19 14:35:00,72.52,72.54,72.5,72.52,21976.0,66.6988,66.7172,66.6804,66.6988,21976.0
2021-10-19 14:40:00,72.52,72.59,72.51,72.56,16607.0,66.6988,66.7632,66.6896,66.7356,16607.0
2021-10-19 14:45:00,72.57,72.6,72.53,72.6,24498.0,66.7448,66.7724,66.708,66.7724,24498.0
2021-10-19 14:50:00,72.6,72.66,72.59,72.6,25571.0,66.7724,66.8276,66.7632,66.7724,25571.0
2021-10-19 14:55:00,72.6,72.67,72.6,72.66,21327.0,66.7724,66.8368,66.7724,66.8276,21327.0
2021-10-19 15:00:00,72.66,72.69,72.62,72.66,19262.0,66.8276,66.8552,66.7908,66.8276,19262.0
2021-10-19 15:05:00,72.66,72.7,72.64,72.68,23987.0,66.8276,66.8644,66.8092,66.846,23987.0
2021-10-19 15:10:00,72.68,72.68,72.58,72.6,24432.0,66.846,66.846,66.754,66.7724,24432.0
2021-10-19 15:15:00,72.6,72.66,72.58,72.66,28118.0,66.7724,66.8276,66.754,66.8276,28118.0
2021-10-19 15:20:00,72.64,72.64,72.52,72.54,23773.0,66.8092,66.8092,66.6988,66.7172,23773.0
2021-10-19 15:25:00,72.55,72.55,72.49,72.53,60266.0,66.7264,66.7264,66.6712,66.708,60266.0
2021-10-19 15:30:00,72.53,72.53,72.37,72.4,43951.0,66.708,66.708,66.5609,66.5885,43951.0
2021-10-19 15:35:00,72.4,72.49,72.39,72.48,45423.0,66.5885,66.6712,66.5793,66.6621,45423.0
2021-10-19 15:40:00,72.48,72.52,72.47,72.5,41044.0,66.6621,66.6988,66.6529,66.6804,41044.0
2021-10-19 15:45:00,72.5,72.55,72.48,72.51,44939.0,66.6804,66.7264,66.6621,66.6896,44939.0
2021-10-19 15:50:00,72.5,72.5,72.4,72.46,87215.0,66.6804,66.6804,66.5885,66.6437,87215.0
2021-10-19 15:55:00,72.45,72.49,72.44,72.49,193024.0,66.6345,66.6712,66.6253,66.6712,193024.0
2021-10-20 09:30:00,72.66,72.68,72.32,72.41,57431.0,66.8276,66.846,66.5149,66.5977,57431.0
2021-10-20 09:35:00,72.42,72.71,72.42,72.62,31781.0,66.6069,66.8736,66.6069,66.7908,31781.0
2021-10-20 09:40:00,72.63,72.74,72.5,72.52,18962.0,66.8,66.9012,66.6804,66.6988,18962.0
2021-10-20 09:45:00,72.52,72.71,72.52,72.7,15346.0,66.6988,66.8736,66.6988,66.8644,15346.0
2021-10-20 09:50:00,72.72,72.94,72.71,72.81,22444.0,66.8828,67.0851,66.8736,66.9656,22444.0
2021-10-20 09:55:00,72.82,72.85,72.69,72.71,9150.0,66.9748,67.0024,66.8552,66.8736,9150.0
2021-10-20 10:00:00,72.7,72.87,72.67,72.86,14943.0,66.8644,67.0207,66.8368,67.0115,14943.0
2021-10-20 10:05:00,72.88,73.02,72.88,72.95,12039.0,67.0299,67.1587,67.0299,67.0943,12039.0
2021-10-20 10:10:00,72.96,72.97,72.87,72.87,17235.0,67.1035,67.1127,67.0207,67.0207,17235.0
2021-10-20 10:15:00,72.89,72.92,72.79,72.86,11749.0,67.0391,67.0667,66.9472,67.0115,11749.0
2021-10-20 10:20:00,72.85,72.97,72.84,72.95,10218.0,67.0024,67.1127,66.9932,67.0943,10218.0
2021-10-20 10:25:00,72.95,73.0,72.92,73.0,13292.0,67.0943,67.1403,67.0667,67.1403,13292.0
2021-10-20 10:30:00,73.0,73.06,72.96,73.04,14916.0,67.1403,67.1955,67.1035,67.1771,14916.0
2021-10-20 10:35:00,73.05,73.08,72.99,72.99,16822.0,67.1863,67.2139,67.1311,67.1311,16822.0
2021-10-20 10:40:00,72.99,73.09,72.98,73.03,16644.0,67.1311,67.2231,67.1219,67.1679,16644.0
2021-10-20 10:45:00,73.02,73.05,73.01,73.04,19356.0,67.1587,67.1863,67.1495,67.1771,19356.0
2021-10-20 10:50:00,73.05,73.12,73.03,73.04,14200.0,67.1863,67.2507,67.1679,67.1771,14200.0
2021-10-20 10:55:00,73.05,73.08,73.0,73.0,15123.0,67.1863,67.2139,67.1403,67.1403,15123.0
2021-10-20 11:00:00,73.01,73.18,73.01,73.14,12803.0,67.1495,67.3059,67.1495,67.2691,12803.0
2021-10-20 11:05:00,73.14,73.21,73.13,73.18,9397.0,67.2691,67.3335,67.2599,67.3059,9397.0
2021-10-20 11:10:00,73.18,73.2,73.16,73.19,8688.0,67.3059,67.3243,67.2875,67.3151,8688.0
2021-10-20 11:15:00,73.19,73.19,73.03,73.06,13999.0,67.3151,67.3151,67.1679,67.1955,13999.0
2021-10-20 11:20:00,73.07,73.21,73.06,73.15,9325.0,67.2047,67.3335,67.1955,67.2783,9325.0
2021-10-20 11:25:00,73.16,73.23,73.15,73.22,10907.0,67.2875,67.3518,67.2783,67.3427,10907.0
2021-10-20 11:30:00,73.22,73.24,73.16,73.21,14158.0,67.3427,67.361,67.2875,67.3335,14158.0
2021-10-20 11:35:00,73.21,73.3,73.21,73.26,9316.0,67.3335,67.4162,67.3335,67.3794,9316.0
2021-10-20 11:40:00,73.26,73.3,73.16,73.21,12027.0,67.3794,67.4162,67.2875,67.3335,12027.0
2021-10-20 11:45:00,73.21,73.29,73.21,73.29,8842.0,67.3335,67.407,67.3335,67.407,8842.0
2021-10-20 11:50:00,73.3,73.4,73.29,73.38,29042.0,67.4162,67.5082,67.407,67.4898,29042.0
2021-10-20 11:55:00,73.39,73.41,73.35,73.4,6838.0,67.499,67.5174,67.4622,67.5082,6838.0
2021-10-20 12:00:00,73.39,73.44,73.37,73.4,14406.0,67.499,67.545,67.4806,67.5082,14406.0
2021-10-20 12:05:00,73.4,73.4,73.3,73.3,7692.0,67.5082,67.5082,67.4162,67.4162,7692.0
2021-10-20 12:10:00,73.29,73.33,73.29,73.29,9027.0,67.407,67.4438,67.407,67.407,9027.0
2021-10-20 12:15:00,73.28,73.28,73.21,73.21,10557.0,67.3978,67.3978,67.3335,67.3335,10557.0
2021-10-20 12:20:00,73.2,73.2,73.15,73.16,10320.0,67.3243,67.3243,67.2783,67.2875,10320.0
2021-10-20 12:25:00,73.17,73.18,73.13,73.14,9373.0,67.2967,67.3059,67.2599,67.2691,9373.0
2021-10-20 12:30:00,73.14,73.17,73.13,73.16,8190.0,67.2691,67.2967,67.2599,67.2875,8190.0
2021-10-20 12:35:00,73.16,73.18,73.14,73.18,9546.0,67.2875,67.3059,67.2691,67.3059,9546.0
2021-10-20 12:40:00,73.19,73.28,73.19,73.28,14386.0,67.3151,67.3978,67.3151,67.3978,14386.0
2021-10-20 12:45:00,73.3,73.4,73.27,73.39,12853.0,67.4162,67.5082,67.3886,67.499,12853.0
2021-10-20 12:50:00,73.4,73.48,73.38,73.44,9257.0,67.5082,67.5818,67.4898,67.545,9257.0
2021-10-20 12:55:00,73.44,73.45,73.37,73.39,12876.0,67.545,67.5542,67.4806,67.499,12876.0
2021-10-20 13:00:00,73.38,73.38,73.29,73.31,11450.0,67.4898,67.4898,67.407,67.4254,11450.0
2021-10-20 13:05:00,73.31,73.37,73.31,73.34,39738.0,67.4254,67.4806,67.4254,67.453,39738.0
2021-10-20 13:10:00,73.35,73.38,73.31,73.31,8049.0,67.4622,67.4898,67.4254,67.4254,8049.0
2021-10-20 13:15:00,73.31,73.32,73.18,73.18,9107.0,67.4254,67.4346,67.3059,67.3059,9107.0
2021-10-20 13:20:00,73.18,73.21,73.12,73.19,9967.0,67.3059,67.3335,67.2507,67.3151,9967.0
2021-10-20 13:25:00,73.19,73.29,73.19,73.28,6820.0,67.3151,67.407,67.3151,67.3978,6820.0
2021-10-20 13:30:00,73.28,73.28,73.21,73.21,6218.0,67.3978,67.3978,67.3335,67.3335,6218.0
2021-10-20 13:35:00,73.21,73.26,73.21,73.22,12198.0,67.3335,67.3794,67.3335,67.3427,12198.0
2021-10-20 13:40:00,73.22,73.25,73.21,73.25,6818.0,67.3427,67.3702,67.3335,67.3702,6818.0
2021-10-20 13:45:00,73.26,73.27,73.2,73.22,9747.0,67.3794,67.3886,67.3243,67.3427,9747.0
2021-10-20 13:50:00,73.21,73.22,73.19,73.2,15872.0,67.3335,67.3427,67.3151,67.3243,15872.0
2021-10-20 13:55:00,73.2,73.27,73.19,73.27,28726.0,67.3243,67.3886,67.3151,67.3886,28726.0
2021-10-20 14:00:00,73.26,73.43,73.26,73.42,15635.0,67.3794,67.5358,67.3794,67.5266,15635.0
2021-10-20 14:05:00,73.42,73.43,73.39,73.43,10788.0,67.5266,67.5358,67.499,67.5358,10788.0
2021-10-20 14:10:00,73.43,73.45,73.4,73.44,10524.0,67.5358,67.5542,67.5082,67.545,10524.0
2021-10-20 14:15:00,73.45,73.5,73.37,73.37,22807.0,67.5542,67.6002,67.4806,67.4806,22807.0
2021-10-20 14:20:00,73.36,73.39,73.29,73.33,12871.0,67.4714,67.499,67.407,67.4438,12871.0
2021-10-20 14:25:00,73.32,73.37,73.32,73.34,10228.0,67.4346,67.4806,67.4346,67.453,10228.0
2021-10-20 14:30:00,73.34,73.34,73.29,73.3,10998.0,67.453,67.453,67.407,67.4162,10998.0
2021-10-20 14:35:00,73.3,73.33,73.3,73.31,9321.0,67.4162,67.4438,67.4162,67.4254,9321.0
2021-10-20 14:40:00,73.31,73.32,73.26,73.31,24849.0,67.4254,67.4346,67.3794,67.4254,24849.0
2021-10-20 14:45:00,73.32,73.32,73.25,73.28,12195.0,67.4346,67.4346,67.3702,67.3978,12195.0
2021-10-20 14:50:00,73.28,73.42,73.28,73.42,36363.0,67.3978,67.5266,67.3978,67.5266,36363.0
2021-10-20 14:55:00,73.42,73.54,73.41,73.53,44525.0,67.5266,67.637,67.5174,67.6278,44525.0
2021-10-20 15:00:00,73.54,73.56,73.36,73.37,21058.0,67.637,67.6554,67.4714,67.4806,21058.0
2021-10-20 15:05:00,73.37,73.47,73.37,73.46,31799.0,67.4806,67.5726,67.4806,67.5634,31799.0
2021-10-20 15:10:00,73.45,73.46,73.38,73.38,17217.0,67.5542,67.5634,67.4898,67.4898,17217.0
2021-10-20 15:15:00,73.36,73.37,73.26,73.27,17025.0,67.4714,67.4806,67.3794,67.3886,17025.0
2021-10-20 15:20:00,73.28,73.37,73.27,73.36,32830.0,67.3978,67.4806,67.3886,67.4714,32830.0
2021-10-20 15:25:00,73.37,73.38,73.32,73.33,15766.0,67.4806,67.4898,67.4346,67.4438,15766.0
2021-10-20 15:30:00,73.33,73.37,73.31,73.34,27220.0,67.4438,67.4806,67.4254,67.453,27220.0
2021-10-20 15:35:00,73.33,73.34,73.19,73.19,31578.0,67.4438,67.453,67.3151,67.3151,31578.0
2021-10-20 15:40:00,73.2,73.24,73.15,73.18,35664.0,67.3243,67.361,67.2783,67.3059,35664.0
2021-10-20 15:45:00,73.19,73.25,73.14,73.15,46540.0,67.3151,67.3702,67.2691,67.2783,46540.0
2021-10-20 15:50:00,73.15,73.16,73.09,73.14,72880.0,67.2783,67.2875,67.2231,67.2691,72880.0
2021-10-20 15:55:00,73.14,73.14,73.03,73.13,229447.0,67.2691,67.2691,67.1679,67.2599,229447.0
2021-10-21 09:30:00,72.91,73.06,72.6,72.91,78892.0,67.0575,67.1955,66.7724,67.0575,78892.0
2021-10-21 09:35:00,72.91,73.0,72.86,72.95,28385.0,67.0575,67.1403,67.0115,67.0943,28385.0
2021-10-21 09:40:00,72.94,72.98,72.84,72.92,16240.0,67.0851,67.1219,66.9932,67.0667,16240.0
2021-10-21 09:45:00,72.92,73.17,72.9,73.14,13947.0,67.0667,67.2967,67.0483,67.2691,13947.0
2021-10-21 09:50:00,73.15,73.35,73.15,73.29,12352.0,67.2783,67.4622,67.2783,67.407,12352.0
2021-10-21 09:55:00,73.3,73.36,73.24,73.35,15946.0,67.4162,67.4714,67.361,67.4622,15946.0
2021-10-21 10:00:00,73.38,73.43,73.29,73.29,22395.0,67.4898,67.5358,67.407,67.407,22395.0
2021-10-21 10:05:00,73.3,73.51,73.3,73.5,15795.0,67.4162,67.6094,67.4162,67.6002,15795.0
2021-10-21 10:10:00,73.5,73.52,73.39,73.41,14284.0,67.6002,67.6186,67.499,67.5174,14284.0
2021-10-21 10:15:00,73.43,73.46,73.35,73.41,14806.0,67.5358,67.5634,67.4622,67.5174,14806.0
2021-10-21 10:20:00,73.39,73.4,73.26,73.29,10879.0,67.499,67.5082,67.3794,67.407,10879.0
2021-10-21 10:25:00,73.28,73.3,73.22,73.25,7446.0,67.3978,67.4162,67.3427,67.3702,7446.0
2021-10-21 10:30:00,73.25,73.31,73.22,73.28,9876.0,67.3702,67.4254,67.3427,67.3978,9876.0
2021-10-21 10:35:00,73.28,73.34,73.22,73.22,9761.0,67.3978,67.453,67.3427,67.3427,9761.0
2021-10-21 10:40:00,73.23,73.26,73.2,73.24,9993.0,67.3518,67.3794,67.3243,67.361,9993.0
2021-10-21 10:45:00,73.25,73.41,73.25,73.39,6378.0,67.3702,67.5174,67.3702,67.499,6378.0
2021-10-21 10:50:00,73.38,73.43,73.36,73.41,9423.0,67.4898,67.5358,67.4714,67.5174,9423.0
2021-10-21 10:55:00,73.41,73.5,73.39,73.39,11858.0,67.5174,67.6002,67.499,67.499,11858.0
2021-10-21 11:00:00,73.39,73.41,73.29,73.32,9416.0,67.499,67.5174,67.407,67.4346,9416.0
2021-10-21 11:05:00,73.31,73.33,73.26,73.26,8275.0,67.4254,67.4438,67.3794,67.3794,8275.0
2021-10-21 11:10:00,73.26,73.26,73.12,73.13,9520.0,67.3794,67.3794,67.2507,67.2599,9520.0
2021-10-21 11:15:00,73.13,73.16,73.06,73.06,10445.0,67.2599,67.2875,67.1955,67.1955,10445.0
2021-10-21 11:20:00,73.07,73.16,73.03,73.13,8076.0,67.2047,67.2875,67.1679,67.2599,8076.0
2021-10-21 11:25:00,73.14,73.14,73.08,73.09,11996.0,67.2691,67.2691,67.2139,67.2231,11996.0
2021-10-21 11:30:00,73.09,73.17,73.08,73.17,9142.0,67.2231,67.2967,67.2139,67.2967,9142.0
2021-10-21 11:35:00,73.17,73.19,73.13,73.19,56170.0,67.2967,67.3151,67.2599,67.3151,56170.0
2021-10-21 11:40:00,73.2,73.33,73.17,73.31,16913.0,67.3243,67.4438,67.2967,67.4254,16913.0
2021-10-21 11:45:00,73.33,73.42,73.31,73.4,8564.0,67.4438,67.5266,67.4254,67.5082,8564.0
2021-10-21 11:50:00,73.41,73.46,73.41,73.44,7386.0,67.5174,67.5634,67.5174,67.545,7386.0
2021-10-21 11:55:00,73.44,73.49,73.43,73.45,5928.0,67.545,67.591,67.5358,67.5542,5928.0
2021-10-21 12:00:00,73.46,73.54,73.46,73.54,6214.0,67.5634,67.637,67.5634,67.637,6214.0
2021-10-21 12:05:00,73.54,73.54,73.47,73.47,6045.0,67.637,67.637,67.5726,67.5726,6045.0
2021-10-21 12:10:00,73.48,73.49,73.45,73.47,6305.0,67.5818,67.591,67.5542,67.5726,6305.0
2021-10-21 12:15:00,73.47,73.52,73.47,73.51,15788.0,67.5726,67.6186,67.5726,67.6094,15788.0
2021-10-21 12:20:00,73.51,73.51,73.47,73.49,11999.0,67.6094,67.6094,67.5726,67.591,11999.0
2021-10-21 12:25:00,73.49,73.49,73.45,73.49,6245.0,67.591,67.591,67.5542,67.591,6245.0
2021-10-21 12:30:00,73.49,73.49,73.37,73.37,8107.0,67.591,67.591,67.4806,67.4806,8107.0
2021-10-21 12:35:00,73.36,73.49,73.36,73.48,13538.0,67.4714,67.591,67.4714,67.5818,13538.0
2021-10-21 12:40:00,73.5,73.5,73.46,73.46,7234.0,67.6002,67.6002,67.5634,67.5634,7234.0
2021-10-21 12:45:00,73.45,73.47,73.41,73.41,7352.0,67.5542,67.5726,67.5174,67.5174,7352.0
2021-10-21 12:50:00,73.41,73.45,73.4,73.43,4414.0,67.5174,67.5542,67.5082,67.5358,4414.0
2021-10-21 12:55:00,73.43,73.48,73.39,73.39,12806.0,67.5358,67.5818,67.499,67.499,12806.0
2021-10-21 13:00:00,73.4,73.46,73.4,73.45,7298.0,67.5082,67.5634,67.5082,67.5542,7298.0
2021-10-21 13:05:00,73.45,73.47,73.44,73.44,7442.0,67.5542,67.5726,67.545,67.545,7442.0
2021-10-21 13:10:00,73.43,73.48,73.42,73.45,25780.0,67.5358,67.5818,67.5266,67.5542,25780.0
2021-10-21 13:15:00,73.46,73.51,73.46,73.48,10736.0,67.5634,67.6094,67.5634,67.5818,10736.0
2021-10-21 13:20:00,73.48,73.54,73.48,73.53,8184.0,67.5818,67.637,67.5818,67.6278,8184.0
2021-10-21 13:25:00,73.53,73.55,73.51,73.51,7135.0,67.6278,67.6462,67.6094,67.6094,7135.0
2021-10-21 13:30:00,73.51,73.59,73.51,73.59,6987.0,67.6094,67.683,67.6094,67.683,6987.0
2021-10-21 13:35:00,73.59,73.63,73.59,73.6,9488.0,67.683,67.7197,67.683,67.6921,9488.0
2021-10-21 13:40:00,73.6,73.63,73.59,73.63,11207.0,67.6921,67.7197,67.683,67.7197,11207.0
2021-10-21 13:45:00,73.62,73.68,73.61,73.67,11800.0,67.7105,67.7657,67.7013,67.7565,11800.0
2021-10-21 13:50:00,73.69,73.69,73.59,73.6,16054.0,67.7749,67.7749,67.683,67.6921,16054.0
2021-10-21 13:55:00,73.6,73.65,73.6,73.65,12517.0,67.6921,67.7381,67.6921,67.7381,12517.0
2021-10-21 14:00:00,73.63,73.72,73.63,73.7,10845.0,67.7197,67.8025,67.7197,67.7841,10845.0
2021-10-21 14:05:00,73.7,73.74,73.69,73.72,9155.0,67.7841,67.8209,67.7749,67.8025,9155.0
2021-10-21 14:10:00,73.73,73.73,73.67,73.7,17492.0,67.8117,67.8117,67.7565,67.7841,17492.0
2021-10-21 14:15:00,73.7,73.81,73.69,73.78,9382.0,67.7841,67.8853,67.7749,67.8577,9382.0
2021-10-21 14:20:00,73.78,73.8,73.73,73.76,10829.0,67.8577,67.8761,67.8117,67.8393,10829.0
2021-10-21 14:25:00,73.76,73.79,73.74,73.78,9408.0,67.8393,67.8669,67.8209,67.8577,9408.0
2021-10-21 14:30:00,73.78,73.79,73.76,73.77,10452.0,67.8577,67.8669,67.8393,67.8485,10452.0
2021-10-21 14:35:00,73.77,73.78,73.66,73.7,16463.0,67.8485,67.8577,67.7473,67.7841,16463.0
2021-10-21 14:40:00,73.69,73.7,73.6,73.64,11201.0,67.7749,67.7841,67.6921,67.7289,11201.0
2021-10-21 14:45:00,73.63,73.64,73.61,73.61,12208.0,67.7197,67.7289,67.7013,67.7013,12208.0
2021-10-21 14:50:00,73.63,73.63,73.57,73.58,7128.0,67.7197,67.7197,67.6646,67.6738,7128.0
2021-10-21 14:55:00,73.59,73.64,73.59,73.62,14134.0,67.683,67.7289,67.683,67.7105,14134.0
2021-10-21 15:00:00,73.63,73.65,73.59,73.64,14004.0,67.7197,67.7381,67.683,67.7289,14004.0
2021-10-21 15:05:00,73.64,73.68,73.63,73.64,16609.0,67.7289,67.7657,67.7197,67.7289,16609.0
2021-10-21 15:10:00,73.64,73.66,73.6,73.61,18623.0,67.7289,67.7473,67.6921,67.7013,18623.0
2021-10-21 15:15:00,73.61,73.61,73.54,73.58,18538.0,67.7013,67.7013,67.637,67.6738,18538.0
2021-10-21 15:20:00,73.57,73.64,73.57,73.64,18407.0,67.6646,67.7289,67.6646,67.7289,18407.0
2021-10-21 15:25:00,73.65,73.7,73.64,73.66,13713.0,67.7381,67.7841,67.7289,67.7473,13713.0
2021-10-21 15:30:00,73.67,73.73,73.65,73.69,27576.0,67.7565,67.8117,67.7381,67.7749,27576.0
2021-10-21 15:35:00,73.7,73.75,73.67,73.7,26492.0,67.7841,67.8301,67.7565,67.7841,26492.0
2021-10-21 15:40:00,73.7,73.78,73.69,73.78,22773.0,67.7841,67.8577,67.7749,67.8577,22773.0
2021-10-21 15:45:00,73.78,73.83,73.76,73.82,33161.0,67.8577,67.9037,67.8393,67.8945,33161.0
2021-10-21 15:50:00,73.81,73.86,73.76,73.84,53668.0,67.8853,67.9313,67.8393,67.9129,53668.0
2021-10-21 15:55:00,73.85,73.98,73.84,73.91,234037.0,67.9221,68.0416,67.9129,67.9773,234037.0
2021-10-22 09:30:00,74.25,74.51,74.24,74.49,39442.0,68.29,68.5291,68.2808,68.5107,39442.0
2021-10-22 09:35:00,74.49,74.57,74.42,74.43,17185.0,68.5107,68.5843,68.4463,68.4555,17185.0
2021-10-22 09:40:00,74.44,74.46,74.39,74.4,13411.0,68.4647,68.4831,68.4187,68.4279,13411.0
2021-10-22 09:45:00,74.4,74.41,74.25,74.29,24926.0,68.4279,68.4371,68.29,68.3268,24926.0
2021-10-22 09:50:00,74.3,74.52,74.3,74.51,18564.0,68.336,68.5383,68.336,68.5291,18564.0
2021-10-22 09:55:00,74.52,74.53,74.42,74.44,12935.0,68.5383,68.5475,68.4463,68.4647,12935.0
2021-10-22 10:00:00,74.44,74.47,74.32,74.32,15037.0,68.4647,68.4923,68.3544,68.3544,15037.0
2021-10-22 10:05:00,74.31,74.43,74.3,74.43,14753.0,68.3452,68.4555,68.336,68.4555,14753.0
2021-10-22 10:10:00,74.43,74.54,74.41,74.51,12435.0,68.4555,68.5567,68.4371,68.5291,12435.0
2021-10-22 10:15:00,74.51,74.6,74.51,74.57,7157.0,68.5291,68.6119,68.5291,68.5843,7157.0
2021-10-22 10:20:00,74.58,74.67,74.55,74.64,25603.0,68.5935,68.6763,68.5659,68.6487,25603.0
2021-10-22 10:25:00,74.64,74.64,74.55,74.58,41085.0,68.6487,68.6487,68.5659,68.5935,41085.0
2021-10-22 10:30:00,74.59,74.59,74.48,74.5,7017.0,68.6027,68.6027,68.5015,68.5199,7017.0
2021-10-22 10:35:00,74.49,74.5,74.39,74.44,9456.0,68.5107,68.5199,68.4187,68.4647,9456.0
2021-10-22 10:40:00,74.45,74.49,74.44,74.48,7046.0,68.4739,68.5107,68.4647,68.5015,7046.0
2021-10-22 10:45:00,74.48,74.56,74.47,74.54,7925.0,68.5015,68.5751,68.4923,68.5567,7925.0
2021-10-22 10:50:00,74.54,74.54,74.46,74.49,14540.0,68.5567,68.5567,68.4831,68.5107,14540.0
2021-10-22 10:55:00,74.49,74.52,74.44,74.45,11922.0,68.5107,68.5383,68.4647,68.4739,11922.0
2021-10-22 11:00:00,74.45,74.58,74.44,74.55,9496.0,68.4739,68.5935,68.4647,68.5659,9496.0
2021-10-22 11:05:00,74.56,74.62,74.56,74.59,8977.0,68.5751,68.6303,68.5751,68.6027,8977.0
2021-10-22 11:10:00,74.58,74.6,74.54,74.56,7668.0,68.5935,68.6119,68.5567,68.5751,7668.0
2021-10-22 11:15:00,74.55,74.57,74.47,74.5,10379.0,68.5659,68.5843,68.4923,68.5199,10379.0
2021-10-22 11:20:00,74.49,74.5,74.35,74.37,14959.0,68.5107,68.5199,68.3819,68.4003,14959.0
2021-10-22 11:25:00,74.38,74.46,74.33,74.41,8544.0,68.4095,68.4831,68.3636,68.4371,8544.0
2021-10-22 11:30:00,74.41,74.43,74.35,74.37,14623.0,68.4371,68.4555,68.3819,68.4003,14623.0
2021-10-22 11:35:00,74.35,74.36,74.16,74.2,93942.0,68.3819,68.3911,68.2072,68.244,93942.0
2021-10-22 11:40:00,74.21,74.28,74.09,74.15,19230.0,68.2532,68.3176,68.1428,68.198,19230.0
2021-10-22 11:45:00,74.14,74.15,74.05,74.09,8012.0,68.1888,68.198,68.106,68.1428,8012.0
2021-10-22 11:50:00,74.09,74.11,74.01,74.06,87225.0,68.1428,68.1612,68.0692,68.1152,87225.0
2021-10-22 11:55:00,74.07,74.16,74.07,74.14,9959.0,68.1244,68.2072,68.1244,68.1888,9959.0
2021-10-22 12:00:00,74.13,74.22,74.08,74.22,65448.0,68.1796,68.2624,68.1336,68.2624,65448.0
2021-10-22 12:05:00,74.22,74.29,74.2,74.28,7136.0,68.2624,68.3268,68.244,68.3176,7136.0
2021-10-22 12:10:00,74.28,74.3,74.24,74.28,9334.0,68.3176,68.336,68.2808,68.3176,9334.0
2021-10-22 12:15:00,74.29,74.31,74.24,74.3,35601.0,68.3268,68.3452,68.2808,68.336,35601.0
2021-10-22 12:20:00,74.3,74.3,74.23,74.25,7204.0,68.336,68.336,68.2716,68.29,7204.0
2021-10-22 12:25:00,74.24,74.25,74.17,74.22,12418.0,68.2808,68.29,68.2164,68.2624,12418.0
2021-10-22 12:30:00,74.22,74.23,74.19,74.2,10269.0,68.2624,68.2716,68.2348,68.244,10269.0
2021-10-22 12:35:00,74.2,74.24,74.18,74.2,33117.0,68.244,68.2808,68.2256,68.244,33117.0
2021-10-22 12:40:00,74.2,74.24,74.2,74.22,7300.0,68.244,68.2808,68.244,68.2624,7300.0
2021-10-22 12:45:00,74.2,74.25,74.18,74.22,9155.0,68.244,68.29,68.2256,68.2624,9155.0
2021-10-22 12:50:00,74.23,74.23,74.2,74.23,3495.0,68.2716,68.2716,68.244,68.2716,3495.0
2021-10-22 12:55:00,74.23,74.24,74.14,74.14,5422.0,68.2716,68.2808,68.1888,68.1888,5422.0
2021-10-22 13:00:00,74.14,74.16,74.08,74.08,7632.0,68.1888,68.2072,68.1336,68.1336,7632.0
2021-10-22 13:05:00,74.1,74.12,74.06,74.11,7715.0,68.152,68.1704,68.1152,68.1612,7715.0
2021-10-22 13:10:00,74.12,74.14,74.08,74.11,5906.0,68.1704,68.1888,68.1336,68.1612,5906.0
2021-10-22 13:15:00,74.1,74.16,74.08,74.13,7971.0,68.152,68.2072,68.1336,68.1796,7971.0
2021-10-22 13:20:00,74.14,74.19,74.14,74.17,8836.0,68.1888,68.2348,68.1888,68.2164,8836.0
2021-10-22 13:25:00,74.16,74.16,74.12,74.12,19167.0,68.2072,68.2072,68.1704,68.1704,19167.0
2021-10-22 13:30:00,74.12,74.19,74.12,74.19,5201.0,68.1704,68.2348,68.1704,68.2348,5201.0
2021-10-22 13:35:00,74.17,74.18,74.14,74.15,7379.0,68.2164,68.2256,68.1888,68.198,7379.0
2021-10-22 13:40:00,74.14,74.2,74.14,74.16,10738.0,68.1888,68.244,68.1888,68.2072,10738.0
2021-10-22 13:45:00,74.16,74.18,74.07,74.09,13676.0,68.2072,68.2256,68.1244,68.1428,13676.0
2021-10-22 13:50:00,74.09,74.12,74.07,74.08,11710.0,68.1428,68.1704,68.1244,68.1336,11710.0
2021-10-22 13:55:00,74.08,74.09,74.0,74.01,24512.0,68.1336,68.1428,68.06,68.0692,24512.0
2021-10-22 14:00:00,74.02,74.08,74.0,74.08,19791.0,68.0784,68.1336,68.06,68.1336,19791.0
2021-10-22 14:05:00,74.08,74.1,74.05,74.06,10100.0,68.1336,68.152,68.106,68.1152,10100.0
2021-10-22 14:10:00,74.07,74.1,74.04,74.05,9071.0,68.1244,68.152,68.0968,68.106,9071.0
2021-10-22 14:15:00,74.05,74.06,74.03,74.05,10233.0,68.106,68.1152,68.0876,68.106,10233.0
2021-10-22 14:20:00,74.05,74.11,74.02,74.11,21600.0,68.106,68.1612,68.0784,68.1612,21600.0
2021-10-22 14:25:00,74.12,74.18,74.11,74.18,40501.0,68.1704,68.2256,68.1612,68.2256,40501.0
2021-10-22 14:30:00,74.19,74.29,74.19,74.28,17106.0,68.2348,68.3268,68.2348,68.3176,17106.0
2021-10-22 14:35:00,74.28,74.31,74.24,74.25,10200.0,68.3176,68.3452,68.2808,68.29,10200.0
2021-10-22 14:40:00,74.25,74.25,74.19,74.22,12232.0,68.29,68.29,68.2348,68.2624,12232.0
2021-10-22 14:45:00,74.21,74.26,74.2,74.26,8974.0,68.2532,68.2992,68.244,68.2992,8974.0
2021-10-22 14:50:00,74.25,74.26,74.19,74.22,11201.0,68.29,68.2992,68.2348,68.2624,11201.0
2021-10-22 14:55:00,74.22,74.22,74.15,74.15,12986.0,68.2624,68.2624,68.198,68.198,12986.0
2021-10-22 15:00:00,74.15,74.15,74.07,74.1,20203.0,68.198,68.198,68.1244,68.152,20203.0
2021-10-22 15:05:00,74.1,74.16,74.1,74.13,17623.0,68.152,68.2072,68.152,68.1796,17623.0
2021-10-22 15:10:00,74.13,74.15,74.09,74.14,20740.0,68.1796,68.198,68.1428,68.1888,20740.0
2021-10-22 15:15:00,74.14,74.17,74.06,74.08,17064.0,68.1888,68.2164,68.1152,68.1336,17064.0
2021-10-22 15:20:00,74.09,74.11,74.02,74.04,20312.0,68.1428,68.1612,68.0784,68.0968,20312.0
2021-10-22 15:25:00,74.04,74.04,73.97,73.99,18085.0,68.0968,68.0968,68.0324,68.0508,18085.0
2021-10-22 15:30:00,74.0,74.11,74.0,74.1,29032.0,68.06,68.1612,68.06,68.152,29032.0
2021-10-22 15:35:00,74.1,74.12,73.91,73.92,35171.0,68.152,68.1704,67.9773,67.9865,35171.0
2021-10-22 15:40:00,73.92,73.94,73.86,73.88,40842.0,67.9865,68.0049,67.9313,67.9497,40842.0
2021-10-22 15:45:00,73.87,73.89,73.78,73.81,68599.0,67.9405,67.9589,67.8577,67.8853,68599.0
2021-10-22 15:50:00,73.82,74.07,73.8,74.05,110565.0,67.8945,68.1244,67.8761,68.106,110565.0
2021-10-22 15:55:00,74.04,74.04,73.85,73.86,246268.0,68.0968,68.0968,67.9221,67.9313,246268.0
2021-10-25 09:30:00,73.88,73.88,72.93,73.11,71970.0,67.9497,67.9497,67.0759,67.2415,71970.0
2021-10-25 09:35:00,73.11,73.37,73.06,73.15,52080.0,67.2415,67.4806,67.1955,67.2783,52080.0
2021-10-25 09:40:00,73.15,73.27,73.01,73.22,25178.0,67.2783,67.3886,67.1495,67.3427,25178.0
2021-10-25 09:45:00,73.21,73.21,73.08,73.11,22953.0,67.3335,67.3335,67.2139,67.2415,22953.0
2021-10-25 09:50:00,73.1,73.21,73.06,73.21,15486.0,67.2323,67.3335,67.1955,67.3335,15486.0
2021-10-25 09:55:00,73.21,73.39,73.21,73.31,9374.0,67.3335,67.499,67.3335,67.4254,9374.0
2021-10-25 10:00:00,73.35,73.52,73.34,73.49,26202.0,67.4622,67.6186,67.453,67.591,26202.0
2021-10-25 10:05:00,73.48,73.52,73.36,73.38,22317.0,67.5818,67.6186,67.4714,67.4898,22317.0
2021-10-25 10:10:00,73.38,73.49,73.27,73.48,26790.0,67.4898,67.591,67.3886,67.5818,26790.0
2021-10-25 10:15:00,73.49,73.67,73.47,73.64,26242.0,67.591,67.7565,67.5726,67.7289,26242.0
2021-10-25 10:20:00,73.64,73.65,73.54,73.63,13266.0,67.7289,67.7381,67.637,67.7197,13266.0
2021-10-25 10:25:00,73.64,73.79,73.63,73.78,13793.0,67.7289,67.8669,67.7197,67.8577,13793.0
2021-10-25 10:30:00,73.77,73.89,73.74,73.88,8487.0,67.8485,67.9589,67.8209,67.9497,8487.0
2021-10-25 10:35:00,73.88,73.97,73.88,73.97,6036.0,67.9497,68.0324,67.9497,68.0324,6036.0
2021-10-25 10:40:00,73.98,74.07,73.95,74.02,5433.0,68.0416,68.1244,68.0141,68.0784,5433.0
2021-10-25 10:45:00,74.03,74.04,73.99,74.02,6050.0,68.0876,68.0968,68.0508,68.0784,6050.0
2021-10-25 10:50:00,74.04,74.04,73.99,73.99,6968.0,68.0968,68.0968,68.0508,68.0508,6968.0
2021-10-25 10:55:00,73.99,74.06,73.99,74.01,9706.0,68.0508,68.1152,68.0508,68.0692,9706.0
2021-10-25 11:00:00,74.02,74.17,74.01,74.15,8987.0,68.0784,68.2164,68.0692,68.198,8987.0
2021-10-25 11:05:00,74.16,74.23,74.15,74.18,10165.0,68.2072,68.2716,68.198,68.2256,10165.0
2021-10-25 11:10:00,74.18,74.22,74.15,74.17,13410.0,68.2256,68.2624,68.198,68.2164,13410.0
2021-10-25 11:15:00,74.17,74.24,74.15,74.24,11172.0,68.2164,68.2808,68.198,68.2808,11172.0
2021-10-25 11:20:00,74.23,74.27,74.21,74.25,7747.0,68.2716,68.3084,68.2532,68.29,7747.0
2021-10-25 11:25:00,74.25,74.31,74.24,74.31,5789.0,68.29,68.3452,68.2808,68.3452,5789.0
2021-10-25 11:30:00,74.32,74.38,74.27,74.37,9620.0,68.3544,68.4095,68.3084,68.4003,9620.0
2021-10-25 11:35:00,74.38,74.44,74.38,74.41,8937.0,68.4095,68.4647,68.4095,68.4371,8937.0
2021-10-25 11:40:00,74.42,74.45,74.41,74.41,8320.0,68.4463,68.4739,68.4371,68.4371,8320.0
2021-10-25 11:45:00,74.42,74.42,74.28,74.29,16193.0,68.4463,68.4463,68.3176,68.3268,16193.0
2021-10-25 11:50:00,74.28,74.38,74.25,74.33,10432.0,68.3176,68.4095,68.29,68.3636,10432.0
2021-10-25 11:55:00,74.33,74.35,74.29,74.32,10230.0,68.3636,68.3819,68.3268,68.3544,10230.0
2021-10-25 12:00:00,74.32,74.35,74.27,74.34,9493.0,68.3544,68.3819,68.3084,68.3727,9493.0
2021-10-25 12:05:00,74.34,74.43,74.3,74.42,8140.0,68.3727,68.4555,68.336,68.4463,8140.0
2021-10-25 12:10:00,74.43,74.43,74.36,74.39,7070.0,68.4555,68.4555,68.3911,68.4187,7070.0
2021-10-25 12:15:00,74.39,74.42,74.33,74.34,5537.0,68.4187,68.4463,68.3636,68.3727,5537.0
2021-10-25 12:20:00,74.33,74.34,74.28,74.31,5693.0,68.3636,68.3727,68.3176,68.3452,5693.0
2021-10-25 12:25:00,74.31,74.31,74.29,74.3,3392.0,68.3452,68.3452,68.3268,68.336,3392.0
2021-10-25 12:30:00,74.3,74.3,74.23,74.24,7317.0,68.336,68.336,68.2716,68.2808,7317.0
2021-10-25 12:35:00,74.23,74.23,74.18,74.2,4301.0,68.2716,68.2716,68.2256,68.244,4301.0
2021-10-25 12:40:00,74.2,74.21,74.12,74.13,8215.0,68.244,68.2532,68.1704,68.1796,8215.0
2021-10-25 12:45:00,74.13,74.16,74.1,74.13,4779.0,68.1796,68.2072,68.152,68.1796,4779.0
2021-10-25 12:50:00,74.13,74.13,74.07,74.1,6591.0,68.1796,68.1796,68.1244,68.152,6591.0
2021-10-25 12:55:00,74.1,74.16,74.09,74.15,5388.0,68.152,68.2072,68.1428,68.198,5388.0
2021-10-25 13:00:00,74.16,74.26,74.16,74.26,8448.0,68.2072,68.2992,68.2072,68.2992,8448.0
2021-10-25 13:05:00,74.27,74.32,74.26,74.31,7214.0,68.3084,68.3544,68.2992,68.3452,7214.0
2021-10-25 13:10:00,74.31,74.34,74.28,74.32,4410.0,68.3452,68.3727,68.3176,68.3544,4410.0
2021-10-25 13:15:00,74.32,74.35,74.29,74.32,6865.0,68.3544,68.3819,68.3268,68.3544,6865.0
2021-10-25 13:20:00,74.33,74.34,74.3,74.32,7880.0,68.3636,68.3727,68.336,68.3544,7880.0
2021-10-25 13:25:00,74.33,74.4,74.32,74.4,4606.0,68.3636,68.4279,68.3544,68.4279,4606.0
2021-10-25 13:30:00,74.41,74.43,74.38,74.38,8226.0,68.4371,68.4555,68.4095,68.4095,8226.0
2021-10-25 13:35:00,74.39,74.4,74.26,74.26,13355.0,68.4187,68.4279,68.2992,68.2992,13355.0
2021-10-25 13:40:00,74.24,74.24,74.19,74.2,8251.0,68.2808,68.2808,68.2348,68.244,8251.0
2021-10-25 13:45:00,74.2,74.24,74.19,74.2,6076.0,68.244,68.2808,68.2348,68.244,6076.0
2021-10-25 13:50:00,74.21,74.22,74.18,74.21,8402.0,68.2532,68.2624,68.2256,68.2532,8402.0
2021-10-25 13:55:00,74.21,74.23,74.14,74.18,11187.0,68.2532,68.2716,68.1888,68.2256,11187.0
2021-10-25 14:00:00,74.17,74.2,74.15,74.15,8099.0,68.2164,68.244,68.198,68.198,8099.0
2021-10-25 14:05:00,74.14,74.14,74.07,74.07,5546.0,68.1888,68.1888,68.1244,68.1244,5546.0
2021-10-25 14:10:00,74.07,74.07,73.96,73.96,7380.0,68.1244,68.1244,68.0233,68.0233,7380.0
2021-10-25 14:15:00,73.98,74.03,73.97,74.03,8631.0,68.0416,68.0876,68.0324,68.0876,8631.0
2021-10-25 14:20:00,74.04,74.07,74.03,74.04,9741.0,68.0968,68.1244,68.0876,68.0968,9741.0
2021-10-25 14:25:00,74.05,74.07,74.03,74.04,5054.0,68.106,68.1244,68.0876,68.0968,5054.0
2021-10-25 14:30:00,74.03,74.08,73.99,73.99,9898.0,68.0876,68.1336,68.0508,68.0508,9898.0
2021-10-25 14:35:00,73.99,73.99,73.88,73.89,17185.0,68.0508,68.0508,67.9497,67.9589,17185.0
2021-10-25 14:40:00,73.89,73.89,73.84,73.88,8931.0,67.9589,67.9589,67.9129,67.9497,8931.0
2021-10-25 14:45:00,73.88,73.89,73.85,73.86,6394.0,67.9497,67.9589,67.9221,67.9313,6394.0
2021-10-25 14:50:00,73.85,73.93,73.85,73.92,7456.0,67.9221,67.9957,67.9221,67.9865,7456.0
2021-10-25 14:55:00,73.92,73.99,73.92,73.94,16594.0,67.9865,68.0508,67.9865,68.0049,16594.0
2021-10-25 15:00:00,73.94,74.1,73.92,74.09,12315.0,68.0049,68.152,67.9865,68.1428,12315.0
2021-10-25 15:05:00,74.09,74.13,74.05,74.07,11845.0,68.1428,68.1796,68.106,68.1244,11845.0
2021-10-25 15:10:00,74.06,74.11,74.05,74.06,30447.0,68.1152,68.1612,68.106,68.1152,30447.0
2021-10-25 15:15:00,74.06,74.06,73.95,73.95,12447.0,68.1152,68.1152,68.0141,68.0141,12447.0
2021-10-25 15:20:00,73.96,73.96,73.83,73.86,17632.0,68.0233,68.0233,67.9037,67.9313,17632.0
2021-10-25 15:25:00,73.86,73.92,73.86,73.92,14039.0,67.9313,67.9865,67.9313,67.9865,14039.0
2021-10-25 15:30:00,73.92,73.92,73.84,73.86,16373.0,67.9865,67.9865,67.9129,67.9313,16373.0
2021-10-25 15:35:00,73.86,73.9,73.84,73.9,30564.0,67.9313,67.9681,67.9129,67.9681,30564.0
2021-10-25 15:40:00,73.9,73.91,73.83,73.85,26992.0,67.9681,67.9773,67.9037,67.9221,26992.0
2021-10-25 15:45:00,73.85,73.85,73.76,73.79,26917.0,67.9221,67.9221,67.8393,67.8669,26917.0
2021-10-25 15:50:00,73.77,73.83,73.74,73.77,47267.0,67.8485,67.9037,67.8209,67.8485,47267.0
2021-10-25 15:55:00,73.77,73.95,73.74,73.95,286497.0,67.8485,68.0141,67.8209,68.0141,286497.0
2021-10-26 09:30:00,74.27,74.27,73.91,73.91,30727.0,68.3084,68.3084,67.9773,67.9773,30727.0
2021-10-26 09:35:00,73.86,73.92,73.67,73.72,6193.0,67.9313,67.9865,67.7565,67.8025,6193.0
2021-10-26 09:40:00,73.67,74.0,73.67,73.86,12799.0,67.7565,68.06,67.7565,67.9313,12799.0
2021-10-26 09:45:00,73.85,74.03,73.85,74.0,12866.0,67.9221,68.0876,67.9221,68.06,12866.0
2021-10-26 09:50:00,73.99,74.21,73.98,74.18,4316.0,68.0508,68.2532,68.0416,68.2256,4316.0
2021-10-26 09:55:00,74.18,74.21,74.01,74.03,6809.0,68.2256,68.2532,68.0692,68.0876,6809.0
2021-10-26 10:00:00,74.02,74.05,73.92,74.05,11602.0,68.0784,68.106,67.9865,68.106,11602.0
2021-10-26 10:05:00,74.05,74.05,73.8,73.85,14547.0,68.106,68.106,67.8761,67.9221,14547.0
2021-10-26 10:10:00,73.89,74.02,73.88,74.0,11233.0,67.9589,68.0784,67.9497,68.06,11233.0
2021-10-26 10:15:00,74.0,74.09,73.98,74.0,9179.0,68.06,68.1428,68.0416,68.06,9179.0
2021-10-26 10:20:00,74.0,74.03,73.96,73.98,10805.0,68.06,68.0876,68.0233,68.0416,10805.0
2021-10-26 10:25:00,73.95,74.01,73.92,73.95,11399.0,68.0141,68.0692,67.9865,68.0141,11399.0
2021-10-26 10:30:00,73.95,74.03,73.94,74.02,25228.0,68.0141,68.0876,68.0049,68.0784,25228.0
2021-10-26 10:35:00,74.01,74.04,73.94,73.98,15977.0,68.0692,68.0968,68.0049,68.0416,15977.0
2021-10-26 10:40:00,73.98,73.98,73.82,73.85,12296.0,68.0416,68.0416,67.8945,67.9221,12296.0
2021-10-26 10:45:00,73.84,73.9,73.83,73.88,9307.0,67.9129,67.9681,67.9037,67.9497,9307.0
2021-10-26 10:50:00,73.87,73.98,73.86,73.98,11706.0,67.9405,68.0416,67.9313,68.0416,11706.0
2021-10-26 10:55:00,74.0,74.08,73.99,74.02,13321.0,68.06,68.1336,68.0508,68.0784,13321.0
2021-10-26 11:00:00,74.02,74.11,74.01,74.07,17135.0,68.0784,68.1612,68.0692,68.1244,17135.0
2021-10-26 11:05:00,74.07,74.09,74.03,74.05,12358.0,68.1244,68.1428,68.0876,68.106,12358.0
2021-10-26 11:10:00,74.02,74.03,73.91,73.93,17739.0,68.0784,68.0876,67.9773,67.9957,17739.0
2021-10-26 11:15:00,73.92,73.97,73.91,73.94,8117.0,67.9865,68.0324,67.9773,68.0049,8117.0
2021-10-26 11:20:00,73.97,74.05,73.91,73.91,6842.0,68.0324,68.106,67.9773,67.9773,6842.0
2021-10-26 11:25:00,73.92,73.92,73.86,73.86,3575.0,67.9865,67.9865,67.9313,67.9313,3575.0
2021-10-26 11:30:00,73.88,73.92,73.82,73.82,9035.0,67.9497,67.9865,67.8945,67.8945,9035.0
2021-10-26 11:35:00,73.82,73.95,73.79,73.95,6777.0,67.8945,68.0141,67.8669,68.0141,6777.0
2021-10-26 11:40:00,73.95,73.98,73.93,73.96,6316.0,68.0141,68.0416,67.9957,68.0233,6316.0
2021-10-26 11:45:00,73.96,73.96,73.82,73.83,14220.0,68.0233,68.0233,67.8945,67.9037,14220.0
2021-10-26 11:50:00,73.82,73.87,73.8,73.86,8418.0,67.8945,67.9405,67.8761,67.9313,8418.0
2021-10-26 11:55:00,73.87,73.87,73.8,73.82,7220.0,67.9405,67.9405,67.8761,67.8945,7220.0
2021-10-26 12:00:00,73.82,73.82,73.72,73.72,9765.0,67.8945,67.8945,67.8025,67.8025,9765.0
2021-10-26 12:05:00,73.72,73.79,73.71,73.75,5514.0,67.8025,67.8669,67.7933,67.8301,5514.0
2021-10-26 12:10:00,73.74,73.79,73.71,73.79,8763.0,67.8209,67.8669,67.7933,67.8669,8763.0
2021-10-26 12:15:00,73.79,73.88,73.77,73.88,10117.0,67.8669,67.9497,67.8485,67.9497,10117.0
2021-10-26 12:20:00,73.88,73.88,73.81,73.85,5494.0,67.9497,67.9497,67.8853,67.9221,5494.0
2021-10-26 12:25:00,73.86,73.87,73.82,73.83,8592.0,67.9313,67.9405,67.8945,67.9037,8592.0
2021-10-26 12:30:00,73.83,73.83,73.78,73.8,12387.0,67.9037,67.9037,67.8577,67.8761,12387.0
2021-10-26 12:35:00,73.81,73.83,73.68,73.7,6090.0,67.8853,67.9037,67.7657,67.7841,6090.0
2021-10-26 12:40:00,73.71,73.78,73.68,73.75,10586.0,67.7933,67.8577,67.7657,67.8301,10586.0
2021-10-26 12:45:00,73.75,73.75,73.7,73.7,13260.0,67.8301,67.8301,67.7841,67.7841,13260.0
2021-10-26 12:50:00,73.71,73.79,73.71,73.76,16107.0,67.7933,67.8669,67.7933,67.8393,16107.0
2021-10-26 12:55:00,73.76,73.9,73.76,73.86,5601.0,67.8393,67.9681,67.8393,67.9313,5601.0
2021-10-26 13:00:00,73.86,73.86,73.84,73.86,4730.0,67.9313,67.9313,67.9129,67.9313,4730.0
2021-10-26 13:05:00,73.85,73.91,73.85,73.89,4774.0,67.9221,67.9773,67.9221,67.9589,4774.0
2021-10-26 13:10:00,73.89,73.89,73.81,73.83,8302.0,67.9589,67.9589,67.8853,67.9037,8302.0
2021-10-26 13:15:00,73.83,73.83,73.76,73.77,7883.0,67.9037,67.9037,67.8393,67.8485,7883.0
2021-10-26 13:20:00,73.77,73.77,73.68,73.7,8592.0,67.8485,67.8485,67.7657,67.7841,8592.0
2021-10-26 13:25:00,73.7,73.74,73.67,73.73,7611.0,67.7841,67.8209,67.7565,67.8117,7611.0
2021-10-26 13:30:00,73.7,73.73,73.68,73.72,8058.0,67.7841,67.8117,67.7657,67.8025,8058.0
2021-10-26 13:35:00,73.71,73.79,73.7,73.77,6439.0,67.7933,67.8669,67.7841,67.8485,6439.0
2021-10-26 13:40:00,73.77,73.77,73.72,73.72,8795.0,67.8485,67.8485,67.8025,67.8025,8795.0
2021-10-26 13:45:00,73.72,73.75,73.71,73.74,4948.0,67.8025,67.8301,67.7933,67.8209,4948.0
2021-10-26 13:50:00,73.75,73.77,73.72,73.75,9981.0,67.8301,67.8485,67.8025,67.8301,9981.0
2021-10-26 13:55:00,73.75,73.8,73.75,73.79,3639.0,67.8301,67.8761,67.8301,67.8669,3639.0
2021-10-26 14:00:00,73.78,73.82,73.78,73.79,6286.0,67.8577,67.8945,67.8577,67.8669,6286.0
2021-10-26 14:05:00,73.79,73.85,73.74,73.85,7339.0,67.8669,67.9221,67.8209,67.9221,7339.0
2021-10-26 14:10:00,73.85,73.89,73.82,73.87,5622.0,67.9221,67.9589,67.8945,67.9405,5622.0
2021-10-26 14:15:00,73.89,73.89,73.77,73.78,19479.0,67.9589,67.9589,67.8485,67.8577,19479.0
2021-10-26 14:20:00,73.77,73.79,73.73,73.76,12874.0,67.8485,67.8669,67.8117,67.8393,12874.0
2021-10-26 14:25:00,73.76,73.76,73.67,73.67,10668.0,67.8393,67.8393,67.7565,67.7565,10668.0
2021-10-26 14:30:00,73.67,73.72,73.66,73.69,11464.0,67.7565,67.8025,67.7473,67.7749,11464.0
2021-10-26 14:35:00,73.68,73.69,73.61,73.61,11475.0,67.7657,67.7749,67.7013,67.7013,11475.0
2021-10-26 14:40:00,73.62,73.62,73.53,73.53,12692.0,67.7105,67.7105,67.6278,67.6278,12692.0
2021-10-26 14:45:00,73.52,73.55,73.46,73.49,17127.0,67.6186,67.6462,67.5634,67.591,17127.0
2021-10-26 14:50:00,73.49,73.49,73.37,73.39,17163.0,67.591,67.591,67.4806,67.499,17163.0
2021-10-26 14:55:00,73.4,73.44,73.37,73.41,23401.0,67.5082,67.545,67.4806,67.5174,23401.0
2021-10-26 15:00:00,73.42,73.53,73.4,73.51,19717.0,67.5266,67.6278,67.5082,67.6094,19717.0
2021-10-26 15:05:00,73.51,73.54,73.44,73.45,10705.0,67.6094,67.637,67.545,67.5542,10705.0
2021-10-26 15:10:00,73.43,73.43,73.38,73.41,15395.0,67.5358,67.5358,67.4898,67.5174,15395.0
2021-10-26 15:15:00,73.41,73.41,73.38,73.39,20605.0,67.5174,67.5174,67.4898,67.499,20605.0
2021-10-26 15:20:00,73.39,73.39,73.3,73.33,17485.0,67.499,67.499,67.4162,67.4438,17485.0
2021-10-26 15:25:00,73.33,73.35,73.28,73.29,9579.0,67.4438,67.4622,67.3978,67.407,9579.0
2021-10-26 15:30:00,73.29,73.37,73.29,73.37,19944.0,67.407,67.4806,67.407,67.4806,19944.0
2021-10-26 15:35:00,73.37,73.37,73.3,73.33,28192.0,67.4806,67.4806,67.4162,67.4438,28192.0
2021-10-26 15:40:00,73.34,73.38,73.33,73.37,29031.0,67.453,67.4898,67.4438,67.4806,29031.0
2021-10-26 15:45:00,73.37,73.38,73.26,73.26,32788.0,67.4806,67.4898,67.3794,67.3794,32788.0
2021-10-26 15:50:00,73.26,73.27,73.15,73.16,69373.0,67.3794,67.3886,67.2783,67.2875,69373.0
2021-10-26 15:55:00,73.17,73.17,73.04,73.05,134066.0,67.2967,67.2967,67.1771,67.1863,134066.0
2021-10-27 09:30:00,73.08,73.1,72.75,72.81,35230.0,67.2139,67.2323,66.9104,66.9656,35230.0
2021-10-27 09:35:00,72.81,72.97,72.74,72.94,19779.0,66.9656,67.1127,66.9012,67.0851,19779.0
2021-10-27 09:40:00,72.93,73.04,72.9,73.0,11714.0,67.0759,67.1771,67.0483,67.1403,11714.0
2021-10-27 09:45:00,72.98,73.12,72.97,73.05,17444.0,67.1219,67.2507,67.1127,67.1863,17444.0
2021-10-27 09:50:00,73.03,73.15,72.99,73.14,12178.0,67.1679,67.2783,67.1311,67.2691,12178.0
2021-10-27 09:55:00,73.14,73.23,73.11,73.21,9971.0,67.2691,67.3518,67.2415,67.3335,9971.0
2021-10-27 10:00:00,73.22,73.29,73.1,73.29,19039.0,67.3427,67.407,67.2323,67.407,19039.0
2021-10-27 10:05:00,73.29,73.43,73.23,73.43,23669.0,67.407,67.5358,67.3518,67.5358,23669.0
2021-10-27 10:10:00,73.42,73.62,73.4,73.47,22425.0,67.5266,67.7105,67.5082,67.5726,22425.0
2021-10-27 10:15:00,73.48,73.48,73.27,73.28,23762.0,67.5818,67.5818,67.3886,67.3978,23762.0
2021-10-27 10:20:00,73.27,73.27,73.04,73.04,12625.0,67.3886,67.3886,67.1771,67.1771,12625.0
2021-10-27 10:25:00,73.03,73.04,72.83,72.84,16682.0,67.1679,67.1771,66.984,66.9932,16682.0
2021-10-27 10:30:00,72.83,72.86,72.79,72.86,14674.0,66.984,67.0115,66.9472,67.0115,14674.0
2021-10-27 10:35:00,72.85,72.86,72.72,72.75,8271.0,67.0024,67.0115,66.8828,66.9104,8271.0
2021-10-27 10:40:00,72.72,72.74,72.57,72.58,13410.0,66.8828,66.9012,66.7448,66.754,13410.0
2021-10-27 10:45:00,72.57,72.72,72.56,72.67,21500.0,66.7448,66.8828,66.7356,66.8368,21500.0
2021-10-27 10:50:00,72.68,72.68,72.54,72.59,12371.0,66.846,66.846,66.7172,66.7632,12371.0
2021-10-27 10:55:00,72.58,72.67,72.48,72.54,31696.0,66.754,66.8368,66.6621,66.7172,31696.0
2021-10-27 11:00:00,72.54,72.61,72.5,72.54,28999.0,66.7172,66.7816,66.6804,66.7172,28999.0
2021-10-27 11:05:00,72.52,72.62,72.52,72.58,22820.0,66.6988,66.7908,66.6988,66.754,22820.0
2021-10-27 11:10:00,72.58,72.78,72.56,72.76,15601.0,66.754,66.938,66.7356,66.9196,15601.0
2021-10-27 11:15:00,72.76,72.78,72.68,72.68,21886.0,66.9196,66.938,66.846,66.846,21886.0
2021-10-27 11:20:00,72.67,72.72,72.65,72.67,10038.0,66.8368,66.8828,66.8184,66.8368,10038.0
2021-10-27 11:25:00,72.66,72.73,72.64,72.64,10492.0,66.8276,66.892,66.8092,66.8092,10492.0
2021-10-27 11:30:00,72.66,72.7,72.6,72.67,7323.0,66.8276,66.8644,66.7724,66.8368,7323.0
2021-10-27 11:35:00,72.66,72.73,72.62,72.72,11437.0,66.8276,66.892,66.7908,66.8828,11437.0
2021-10-27 11:40:00,72.72,72.82,72.71,72.79,10017.0,66.8828,66.9748,66.8736,66.9472,10017.0
2021-10-27 11:45:00,72.75,72.75,72.59,72.59,7495.0,66.9104,66.9104,66.7632,66.7632,7495.0
2021-10-27 11:50:00,72.58,72.65,72.56,72.63,12198.0,66.754,66.8184,66.7356,66.8,12198.0
2021-10-27 11:55:00,72.64,72.68,72.59,72.62,11256.0,66.8092,66.846,66.7632,66.7908,11256.0
2021-10-27 12:00:00,72.63,72.63,72.54,72.56,6651.0,66.8,66.8,66.7172,66.7356,6651.0
2021-10-27 12:05:00,72.55,72.63,72.54,72.61,17053.0,66.7264,66.8,66.7172,66.7816,17053.0
2021-10-27 12:10:00,72.61,72.71,72.61,72.7,23351.0,66.7816,66.8736,66.7816,66.8644,23351.0
2021-10-27 12:15:00,72.69,72.76,72.69,72.76,8053.0,66.8552,66.9196,66.8552,66.9196,8053.0
2021-10-27 12:20:00,72.76,72.79,72.74,72.74,9094.0,66.9196,66.9472,66.9012,66.9012,9094.0
2021-10-27 12:25:00,72.75,72.79,72.7,72.76,13377.0,66.9104,66.9472,66.8644,66.9196,13377.0
2021-10-27 12:30:00,72.76,72.78,72.74,72.77,11934.0,66.9196,66.938,66.9012,66.9288,11934.0
2021-10-27 12:35:00,72.77,72.8,72.74,72.75,10910.0,66.9288,66.9564,66.9012,66.9104,10910.0
2021-10-27 12:40:00,72.74,72.76,72.67,72.7,13484.0,66.9012,66.9196,66.8368,66.8644,13484.0
2021-10-27 12:45:00,72.7,72.81,72.69,72.8,12918.0,66.8644,66.9656,66.8552,66.9564,12918.0
2021-10-27 12:50:00,72.8,72.9,72.8,72.9,17425.0,66.9564,67.0483,66.9564,67.0483,17425.0
2021-10-27 12:55:00,72.91,72.92,72.85,72.91,7362.0,67.0575,67.0667,67.0024,67.0575,7362.0
2021-10-27 13:00:00,72.9,72.97,72.89,72.95,6990.0,67.0483,67.1127,67.0391,67.0943,6990.0
2021-10-27 13:05:00,72.95,72.99,72.93,72.94,7538.0,67.0943,67.1311,67.0759,67.0851,7538.0
2021-10-27 13:10:00,72.94,72.99,72.9,72.98,12163.0,67.0851,67.1311,67.0483,67.1219,12163.0
2021-10-27 13:15:00,72.98,73.0,72.97,72.98,9499.0,67.1219,67.1403,67.1127,67.1219,9499.0
2021-10-27 13:20:00,72.98,73.0,72.97,72.97,11304.0,67.1219,67.1403,67.1127,67.1127,11304.0
2021-10-27 13:25:00,72.97,72.97,72.9,72.9,12637.0,67.1127,67.1127,67.0483,67.0483,12637.0
2021-10-27 13:30:00,72.9,72.92,72.82,72.82,14340.0,67.0483,67.0667,66.9748,66.9748,14340.0
2021-10-27 13:35:00,72.8,72.81,72.73,72.8,10657.0,66.9564,66.9656,66.892,66.9564,10657.0
2021-10-27 13:40:00,72.8,72.8,72.76,72.76,8557.0,66.9564,66.9564,66.9196,66.9196,8557.0
2021-10-27 13:45:00,72.75,72.8,72.73,72.77,12084.0,66.9104,66.9564,66.892,66.9288,12084.0
2021-10-27 13:50:00,72.78,72.82,72.76,72.79,13971.0,66.938,66.9748,66.9196,66.9472,13971.0
2021-10-27 13:55:00,72.78,72.81,72.75,72.75,20834.0,66.938,66.9656,66.9104,66.9104,20834.0
2021-10-27 14:00:00,72.74,72.8,72.71,72.77,12451.0,66.9012,66.9564,66.8736,66.9288,12451.0
2021-10-27 14:05:00,72.77,72.83,72.77,72.81,19781.0,66.9288,66.984,66.9288,66.9656,19781.0
2021-10-27 14:10:00,72.81,72.86,72.81,72.84,21593.0,66.9656,67.0115,66.9656,66.9932,21593.0
2021-10-27 14:15:00,72.85,72.85,72.8,72.82,9355.0,67.0024,67.0024,66.9564,66.9748,9355.0
2021-10-27 14:20:00,72.81,72.87,72.8,72.86,8742.0,66.9656,67.0207,66.9564,67.0115,8742.0
2021-10-27 14:25:00,72.87,72.89,72.83,72.84,11062.0,67.0207,67.0391,66.984,66.9932,11062.0
2021-10-27 14:30:00,72.84,72.89,72.84,72.85,9216.0,66.9932,67.0391,66.9932,67.0024,9216.0
2021-10-27 14:35:00,72.85,72.85,72.78,72.78,8997.0,67.0024,67.0024,66.938,66.938,8997.0
2021-10-27 14:40:00,72.77,72.78,72.67,72.72,14564.0,66.9288,66.938,66.8368,66.8828,14564.0
2021-10-27 14:45:00,72.72,72.72,72.66,72.68,8683.0,66.8828,66.8828,66.8276,66.846,8683.0
2021-10-27 14:50:00,72.68,72.73,72.68,72.7,17529.0,66.846,66.892,66.846,66.8644,17529.0
2021-10-27 14:55:00,72.69,72.7,72.6,72.62,16567.0,66.8552,66.8644,66.7724,66.7908,16567.0
2021-10-27 15:00:00,72.62,72.62,72.5,72.51,28949.0,66.7908,66.7908,66.6804,66.6896,28949.0
2021-10-27 15:05:00,72.52,72.53,72.47,72.47,18000.0,66.6988,66.708,66.6529,66.6529,18000.0
2021-10-27 15:10:00,72.47,72.48,72.31,72.32,20207.0,66.6529,66.6621,66.5057,66.5149,20207.0
2021-10-27 15:15:00,72.31,72.32,72.14,72.15,33395.0,66.5057,66.5149,66.3493,66.3585,33395.0
2021-10-27 15:20:00,72.15,72.15,72.06,72.12,36430.0,66.3585,66.3585,66.2758,66.3309,36430.0
2021-10-27 15:25:00,72.12,72.23,72.1,72.2,56740.0,66.3309,66.4321,66.3126,66.4045,56740.0
2021-10-27 15:30:00,72.2,72.2,72.03,72.05,50345.0,66.4045,66.4045,66.2482,66.2666,50345.0
2021-10-27 15:35:00,72.04,72.06,72.01,72.05,63478.0,66.2574,66.2758,66.2298,66.2666,63478.0
2021-10-27 15:40:00,72.04,72.18,71.99,72.17,123173.0,66.2574,66.3861,66.2114,66.3769,123173.0
2021-10-27 15:45:00,72.16,72.16,71.91,71.94,68421.0,66.3677,66.3677,66.1378,66.1654,68421.0
2021-10-27 15:50:00,71.94,71.94,71.83,71.84,106328.0,66.1654,66.1654,66.0642,66.0734,106328.0
2021-10-27 15:55:00,71.84,71.88,71.7,71.73,307177.0,66.0734,66.1102,65.9447,65.9723,307177.0
2021-10-28 09:30:00,72.27,72.77,72.14,72.76,60015.0,66.4689,66.9288,66.3493,66.9196,60015.0
2021-10-28 09:35:00,72.82,73.13,72.8,73.08,35835.0,66.9748,67.2599,66.9564,67.2139,35835.0
2021-10-28 09:40:00,73.1,73.1,72.77,72.78,28132.0,67.2323,67.2323,66.9288,66.938,28132.0
2021-10-28 09:45:00,72.79,73.13,72.79,73.06,29094.0,66.9472,67.2599,66.9472,67.1955,29094.0
2021-10-28 09:50:00,73.07,73.36,73.02,73.21,61258.0,67.2047,67.4714,67.1587,67.3335,61258.0
2021-10-28 09:55:00,73.24,73.37,73.18,73.35,21863.0,67.361,67.4806,67.3059,67.4622,21863.0
2021-10-28 10:00:00,73.35,73.54,73.27,73.39,18140.0,67.4622,67.637,67.3886,67.499,18140.0
2021-10-28 10:05:00,73.38,73.47,73.22,73.26,35935.0,67.4898,67.5726,67.3427,67.3794,35935.0
2021-10-28 10:10:00,73.25,73.28,73.12,73.25,26597.0,67.3702,67.3978,67.2507,67.3702,26597.0
2021-10-28 10:15:00,73.25,73.29,73.11,73.11,28242.0,67.3702,67.407,67.2415,67.2415,28242.0
2021-10-28 10:20:00,73.1,73.19,73.06,73.19,10806.0,67.2323,67.3151,67.1955,67.3151,10806.0
2021-10-28 10:25:00,73.19,73.4,73.15,73.31,19571.0,67.3151,67.5082,67.2783,67.4254,19571.0
2021-10-28 10:30:00,73.32,73.41,73.22,73.22,34140.0,67.4346,67.5174,67.3427,67.3427,34140.0
2021-10-28 10:35:00,73.23,73.35,73.21,73.26,19662.0,67.3518,67.4622,67.3335,67.3794,19662.0
2021-10-28 10:40:00,73.27,73.34,73.2,73.26,19123.0,67.3886,67.453,67.3243,67.3794,19123.0
2021-10-28 10:45:00,73.26,73.38,73.21,73.35,16336.0,67.3794,67.4898,67.3335,67.4622,16336.0
2021-10-28 10:50:00,73.35,73.44,73.33,73.42,38549.0,67.4622,67.545,67.4438,67.5266,38549.0
2021-10-28 10:55:00,73.42,73.48,73.3,73.3,36866.0,67.5266,67.5818,67.4162,67.4162,36866.0
2021-10-28 11:00:00,73.3,73.37,73.28,73.36,26343.0,67.4162,67.4806,67.3978,67.4714,26343.0
2021-10-28 11:05:00,73.36,73.46,73.34,73.42,26293.0,67.4714,67.5634,67.453,67.5266,26293.0
2021-10-28 11:10:00,73.42,73.49,73.38,73.38,8483.0,67.5266,67.591,67.4898,67.4898,8483.0
2021-10-28 11:15:00,73.37,73.38,73.08,73.15,14552.0,67.4806,67.4898,67.2139,67.2783,14552.0
2021-10-28 11:20:00,73.17,73.18,73.1,73.11,9988.0,67.2967,67.3059,67.2323,67.2415,9988.0
2021-10-28 11:25:00,73.11,73.11,73.01,73.05,10331.0,67.2415,67.2415,67.1495,67.1863,10331.0
2021-10-28 11:30:00,73.05,73.05,72.91,72.94,56646.0,67.1863,67.1863,67.0575,67.0851,56646.0
2021-10-28 11:35:00,72.94,73.07,72.93,73.03,76653.0,67.0851,67.2047,67.0759,67.1679,76653.0
2021-10-28 11:40:00,73.02,73.13,73.01,73.09,22380.0,67.1587,67.2599,67.1495,67.2231,22380.0
2021-10-28 11:45:00,73.09,73.1,72.97,72.97,8960.0,67.2231,67.2323,67.1127,67.1127,8960.0
2021-10-28 11:50:00,72.96,73.05,72.91,73.03,10168.0,67.1035,67.1863,67.0575,67.1679,10168.0
2021-10-28 11:55:00,73.03,73.08,73.01,73.03,7412.0,67.1679,67.2139,67.1495,67.1679,7412.0
2021-10-28 12:00:00,73.03,73.08,73.03,73.07,8463.0,67.1679,67.2139,67.1679,67.2047,8463.0
2021-10-28 12:05:00,73.08,73.17,73.08,73.1,14823.0,67.2139,67.2967,67.2139,67.2323,14823.0
2021-10-28 12:10:00,73.1,73.14,73.09,73.12,9199.0,67.2323,67.2691,67.2231,67.2507,9199.0
2021-10-28 12:15:00,73.12,73.15,73.09,73.12,12116.0,67.2507,67.2783,67.2231,67.2507,12116.0
2021-10-28 12:20:00,73.11,73.11,73.04,73.08,36790.0,67.2415,67.2415,67.1771,67.2139,36790.0
2021-10-28 12:25:00,73.08,73.08,72.88,72.9,13207.0,67.2139,67.2139,67.0299,67.0483,13207.0
2021-10-28 12:30:00,72.9,72.9,72.81,72.84,8734.0,67.0483,67.0483,66.9656,66.9932,8734.0
2021-10-28 12:35:00,72.84,72.91,72.8,72.87,17124.0,66.9932,67.0575,66.9564,67.0207,17124.0
2021-10-28 12:40:00,72.88,72.88,72.77,72.78,14615.0,67.0299,67.0299,66.9288,66.938,14615.0
2021-10-28 12:45:00,72.79,72.81,72.76,72.78,10709.0,66.9472,66.9656,66.9196,66.938,10709.0
2021-10-28 12:50:00,72.79,72.8,72.69,72.74,7491.0,66.9472,66.9564,66.8552,66.9012,7491.0
2021-10-28 12:55:00,72.74,72.74,72.62,72.7,10548.0,66.9012,66.9012,66.7908,66.8644,10548.0
2021-10-28 13:00:00,72.7,72.78,72.69,72.78,7828.0,66.8644,66.938,66.8552,66.938,7828.0
2021-10-28 13:05:00,72.81,72.87,72.79,72.85,6572.0,66.9656,67.0207,66.9472,67.0024,6572.0
2021-10-28 13:10:00,72.85,72.87,72.83,72.83,6273.0,67.0024,67.0207,66.984,66.984,6273.0
2021-10-28 13:15:00,72.83,72.87,72.79,72.8,13130.0,66.984,67.0207,66.9472,66.9564,13130.0
2021-10-28 13:20:00,72.8,72.85,72.79,72.84,16231.0,66.9564,67.0024,66.9472,66.9932,16231.0
2021-10-28 13:25:00,72.82,72.83,72.8,72.82,12898.0,66.9748,66.984,66.9564,66.9748,12898.0
2021-10-28 13:30:00,72.81,72.87,72.8,72.86,8693.0,66.9656,67.0207,66.9564,67.0115,8693.0
2021-10-28 13:35:00,72.87,72.95,72.8,72.95,37234.0,67.0207,67.0943,66.9564,67.0943,37234.0
2021-10-28 13:40:00,72.95,73.01,72.95,72.97,14363.0,67.0943,67.1495,67.0943,67.1127,14363.0
2021-10-28 13:45:00,72.97,73.0,72.94,72.98,10688.0,67.1127,67.1403,67.0851,67.1219,10688.0
2021-10-28 13:50:00,72.99,73.08,72.98,73.08,14848.0,67.1311,67.2139,67.1219,67.2139,14848.0
2021-10-28 13:55:00,73.08,73.08,73.01,73.05,18589.0,67.2139,67.2139,67.1495,67.1863,18589.0
2021-10-28 14:00:00,73.06,73.16,73.04,73.16,14555.0,67.1955,67.2875,67.1771,67.2875,14555.0
2021-10-28 14:05:00,73.17,73.24,73.16,73.19,17635.0,67.2967,67.361,67.2875,67.3151,17635.0
2021-10-28 14:10:00,73.19,73.26,73.19,73.26,21258.0,67.3151,67.3794,67.3151,67.3794,21258.0
2021-10-28 14:15:00,73.25,73.25,73.22,73.25,11592.0,67.3702,67.3702,67.3427,67.3702,11592.0
2021-10-28 14:20:00,73.25,73.33,73.23,73.23,11096.0,67.3702,67.4438,67.3518,67.3518,11096.0
2021-10-28 14:25:00,73.25,73.27,73.22,73.27,8950.0,67.3702,67.3886,67.3427,67.3886,8950.0
2021-10-28 14:30:00,73.27,73.31,73.22,73.26,10572.0,67.3886,67.4254,67.3427,67.3794,10572.0
2021-10-28 14:35:00,73.25,73.27,73.22,73.22,8738.0,67.3702,67.3886,67.3427,67.3427,8738.0
2021-10-28 14:40:00,73.22,73.28,73.21,73.28,7920.0,67.3427,67.3978,67.3335,67.3978,7920.0
2021-10-28 14:45:00,73.28,73.29,73.23,73.26,8891.0,67.3978,67.407,67.3518,67.3794,8891.0
2021-10-28 14:50:00,73.24,73.29,73.24,73.28,10878.0,67.361,67.407,67.361,67.3978,10878.0
2021-10-28 14:55:00,73.28,73.29,73.18,73.18,12256.0,67.3978,67.407,67.3059,67.3059,12256.0
2021-10-28 15:00:00,73.18,73.2,73.15,73.18,12624.0,67.3059,67.3243,67.2783,67.3059,12624.0
2021-10-28 15:05:00,73.17,73.26,73.17,73.25,13086.0,67.2967,67.3794,67.2967,67.3702,13086.0
2021-10-28 15:10:00,73.26,73.3,73.21,73.23,20248.0,67.3794,67.4162,67.3335,67.3518,20248.0
2021-10-28 15:15:00,73.22,73.23,73.19,73.19,17606.0,67.3427,67.3518,67.3151,67.3151,17606.0
2021-10-28 15:20:00,73.19,73.3,73.19,73.28,14602.0,67.3151,67.4162,67.3151,67.3978,14602.0
2021-10-28 15:25:00,73.27,73.27,73.15,73.16,17411.0,67.3886,67.3886,67.2783,67.2875,17411.0
2021-10-28 15:30:00,73.17,73.19,73.1,73.13,48524.0,67.2967,67.3151,67.2323,67.2599,48524.0
2021-10-28 15:35:00,73.13,73.18,73.1,73.17,31615.0,67.2599,67.3059,67.2323,67.2967,31615.0
2021-10-28 15:40:00,73.17,73.18,73.12,73.14,33360.0,67.2967,67.3059,67.2507,67.2691,33360.0
2021-10-28 15:45:00,73.14,73.16,73.09,73.12,46372.0,67.2691,67.2875,67.2231,67.2507,46372.0
2021-10-28 15:50:00,73.11,73.41,73.07,73.39,66174.0,67.2415,67.5174,67.2047,67.499,66174.0
2021-10-28 15:55:00,73.39,73.49,73.32,73.43,412935.0,67.499,67.591,67.4346,67.5358,412935.0
2021-10-29 09:30:00,72.97,73.2,72.91,73.18,29241.0,67.1127,67.3243,67.0575,67.3059,29241.0
2021-10-29 09:35:00,73.2,73.32,73.08,73.17,32418.0,67.3243,67.4346,67.2139,67.2967,32418.0
2021-10-29 09:40:00,73.16,73.4,73.16,73.3,18601.0,67.2875,67.5082,67.2875,67.4162,18601.0
2021-10-29 09:45:00,73.31,73.48,73.24,73.48,18440.0,67.4254,67.5818,67.361,67.5818,18440.0
2021-10-29 09:50:00,73.5,73.51,73.28,73.45,18594.0,67.6002,67.6094,67.3978,67.5542,18594.0
2021-10-29 09:55:00,73.47,73.53,73.39,73.39,14219.0,67.5726,67.6278,67.499,67.499,14219.0
2021-10-29 10:00:00,73.38,73.5,73.35,73.37,13231.0,67.4898,67.6002,67.4622,67.4806,13231.0
2021-10-29 10:05:00,73.39,73.55,73.39,73.55,15361.0,67.499,67.6462,67.499,67.6462,15361.0
2021-10-29 10:10:00,73.52,73.52,73.15,73.18,15308.0,67.6186,67.6186,67.2783,67.3059,15308.0
2021-10-29 10:15:00,73.16,73.31,73.11,73.26,10802.0,67.2875,67.4254,67.2415,67.3794,10802.0
2021-10-29 10:20:00,73.27,73.32,73.2,73.23,15286.0,67.3886,67.4346,67.3243,67.3518,15286.0
2021-10-29 10:25:00,73.23,73.29,73.18,73.27,16768.0,67.3518,67.407,67.3059,67.3886,16768.0
2021-10-29 10:30:00,73.26,73.28,73.16,73.21,23856.0,67.3794,67.3978,67.2875,67.3335,23856.0
2021-10-29 10:35:00,73.21,73.31,73.21,73.24,10731.0,67.3335,67.4254,67.3335,67.361,10731.0
2021-10-29 10:40:00,73.27,73.36,73.25,73.31,10098.0,67.3886,67.4714,67.3702,67.4254,10098.0
2021-10-29 10:45:00,73.33,73.44,73.29,73.42,10856.0,67.4438,67.545,67.407,67.5266,10856.0
2021-10-29 10:50:00,73.44,73.52,73.44,73.48,9200.0,67.545,67.6186,67.545,67.5818,9200.0
2021-10-29 10:55:00,73.47,73.56,73.46,73.48,13511.0,67.5726,67.6554,67.5634,67.5818,13511.0
2021-10-29 11:00:00,73.47,73.54,73.43,73.53,11622.0,67.5726,67.637,67.5358,67.6278,11622.0
2021-10-29 11:05:00,73.53,73.61,73.5,73.59,10144.0,67.6278,67.7013,67.6002,67.683,10144.0
2021-10-29 11:10:00,73.58,73.66,73.58,73.62,7755.0,67.6738,67.7473,67.6738,67.7105,7755.0
2021-10-29 11:15:00,73.62,73.66,73.55,73.55,11527.0,67.7105,67.7473,67.6462,67.6462,11527.0
2021-10-29 11:20:00,73.56,73.59,73.54,73.57,7662.0,67.6554,67.683,67.637,67.6646,7662.0
2021-10-29 11:25:00,73.57,73.59,73.52,73.53,15081.0,67.6646,67.683,67.6186,67.6278,15081.0
2021-10-29 11:30:00,73.54,73.68,73.54,73.64,22081.0,67.637,67.7657,67.637,67.7289,22081.0
2021-10-29 11:35:00,73.63,73.64,73.53,73.57,14465.0,67.7197,67.7289,67.6278,67.6646,14465.0
2021-10-29 11:40:00,73.57,73.58,73.45,73.52,8850.0,67.6646,67.6738,67.5542,67.6186,8850.0
2021-10-29 11:45:00,73.5,73.53,73.44,73.53,7083.0,67.6002,67.6278,67.545,67.6278,7083.0
2021-10-29 11:50:00,73.52,73.58,73.51,73.57,6973.0,67.6186,67.6738,67.6094,67.6646,6973.0
2021-10-29 11:55:00,73.58,73.62,73.57,73.62,8550.0,67.6738,67.7105,67.6646,67.7105,8550.0
2021-10-29 12:00:00,73.62,73.64,73.6,73.64,7853.0,67.7105,67.7289,67.6921,67.7289,7853.0
2021-10-29 12:05:00,73.65,73.74,73.64,73.7,25586.0,67.7381,67.8209,67.7289,67.7841,25586.0
2021-10-29 12:10:00,73.7,73.77,73.67,73.67,31090.0,67.7841,67.8485,67.7565,67.7565,31090.0
2021-10-29 12:15:00,73.67,73.72,73.64,73.7,15687.0,67.7565,67.8025,67.7289,67.7841,15687.0
2021-10-29 12:20:00,73.71,73.77,73.7,73.72,15255.0,67.7933,67.8485,67.7841,67.8025,15255.0
2021-10-29 12:25:00,73.72,73.77,73.66,73.76,23945.0,67.8025,67.8485,67.7473,67.8393,23945.0
2021-10-29 12:30:00,73.76,73.76,73.67,73.7,9494.0,67.8393,67.8393,67.7565,67.7841,9494.0
2021-10-29 12:35:00,73.7,73.82,73.7,73.81,7850.0,67.7841,67.8945,67.7841,67.8853,7850.0
2021-10-29 12:40:00,73.81,73.81,73.72,73.73,6002.0,67.8853,67.8853,67.8025,67.8117,6002.0
2021-10-29 12:45:00,73.73,73.75,73.7,73.7,8165.0,67.8117,67.8301,67.7841,67.7841,8165.0
2021-10-29 12:50:00,73.69,73.69,73.58,73.59,5192.0,67.7749,67.7749,67.6738,67.683,5192.0
2021-10-29 12:55:00,73.57,73.58,73.48,73.51,28573.0,67.6646,67.6738,67.5818,67.6094,28573.0
2021-10-29 13:00:00,73.51,73.52,73.47,73.49,8831.0,67.6094,67.6186,67.5726,67.591,8831.0
2021-10-29 13:05:00,73.47,73.49,73.45,73.48,5759.0,67.5726,67.591,67.5542,67.5818,5759.0
2021-10-29 13:10:00,73.47,73.48,73.44,73.44,8131.0,67.5726,67.5818,67.545,67.545,8131.0
2021-10-29 13:15:00,73.44,73.47,73.43,73.47,7372.0,67.545,67.5726,67.5358,67.5726,7372.0
2021-10-29 13:20:00,73.46,73.53,73.45,73.51,8690.0,67.5634,67.6278,67.5542,67.6094,8690.0
2021-10-29 13:25:00,73.5,73.5,73.44,73.46,7039.0,67.6002,67.6002,67.545,67.5634,7039.0
2021-10-29 13:30:00,73.45,73.5,73.42,73.5,7027.0,67.5542,67.6002,67.5266,67.6002,7027.0
2021-10-29 13:35:00,73.51,73.59,73.51,73.52,18684.0,67.6094,67.683,67.6094,67.6186,18684.0
2021-10-29 13:40:00,73.52,73.58,73.5,73.53,20238.0,67.6186,67.6738,67.6002,67.6278,20238.0
2021-10-29 13:45:00,73.53,73.58,73.52,73.52,10617.0,67.6278,67.6738,67.6186,67.6186,10617.0
2021-10-29 13:50:00,73.52,73.58,73.5,73.58,82230.0,67.6186,67.6738,67.6002,67.6738,82230.0
2021-10-29 13:55:00,73.58,73.74,73.57,73.74,29430.0,67.6738,67.8209,67.6646,67.8209,29430.0
2021-10-29 14:00:00,73.75,73.77,73.71,73.75,25999.0,67.8301,67.8485,67.7933,67.8301,25999.0
2021-10-29 14:05:00,73.74,73.75,73.6,73.63,15471.0,67.8209,67.8301,67.6921,67.7197,15471.0
2021-10-29 14:10:00,73.64,73.67,73.58,73.58,15728.0,67.7289,67.7565,67.6738,67.6738,15728.0
2021-10-29 14:15:00,73.58,73.58,73.47,73.48,10873.0,67.6738,67.6738,67.5726,67.5818,10873.0
2021-10-29 14:20:00,73.48,73.52,73.44,73.45,8987.0,67.5818,67.6186,67.545,67.5542,8987.0
2021-10-29 14:25:00,73.45,73.45,73.34,73.34,20126.0,67.5542,67.5542,67.453,67.453,20126.0
2021-10-29 14:30:00,73.34,73.38,73.33,73.34,13133.0,67.453,67.4898,67.4438,67.453,13133.0
2021-10-29 14:35:00,73.33,73.34,73.3,73.3,14323.0,67.4438,67.453,67.4162,67.4162,14323.0
2021-10-29 14:40:00,73.31,73.39,73.3,73.37,25759.0,67.4254,67.499,67.4162,67.4806,25759.0
2021-10-29 14:45:00,73.37,73.39,73.34,73.37,8433.0,67.4806,67.499,67.453,67.4806,8433.0
2021-10-29 14:50:00,73.37,73.41,73.35,73.4,7891.0,67.4806,67.5174,67.4622,67.5082,7891.0
2021-10-29 14:55:00,73.39,73.41,73.34,73.38,16149.0,67.499,67.5174,67.453,67.4898,16149.0
2021-10-29 15:00:00,73.39,73.41,73.34,73.35,16896.0,67.499,67.5174,67.453,67.4622,16896.0
2021-10-29 15:05:00,73.35,73.35,73.23,73.24,12577.0,67.4622,67.4622,67.3518,67.361,12577.0
2021-10-29 15:10:00,73.23,73.26,73.18,73.19,126920.0,67.3518,67.3794,67.3059,67.3151,126920.0
2021-10-29 15:15:00,73.18,73.18,73.02,73.05,28835.0,67.3059,67.3059,67.1587,67.1863,28835.0
2021-10-29 15:20:00,73.05,73.07,72.96,72.96,27204.0,67.1863,67.2047,67.1035,67.1035,27204.0
2021-10-29 15:25:00,72.97,73.04,72.92,73.03,32649.0,67.1127,67.1771,67.0667,67.1679,32649.0
2021-10-29 15:30:00,73.04,73.11,73.01,73.11,40054.0,67.1771,67.2415,67.1495,67.2415,40054.0
2021-10-29 15:35:00,73.1,73.26,73.09,73.25,27980.0,67.2323,67.3794,67.2231,67.3702,27980.0
2021-10-29 15:40:00,73.25,73.32,73.22,73.29,82220.0,67.3702,67.4346,67.3427,67.407,82220.0
2021-10-29 15:45:00,73.29,73.39,73.29,73.37,37010.0,67.407,67.499,67.407,67.4806,37010.0
2021-10-29 15:50:00,73.37,73.47,73.31,73.42,96283.0,67.4806,67.5726,67.4254,67.5266,96283.0
2021-10-29 15:55:00,73.42,73.47,73.33,73.38,224478.0,67.5266,67.5726,67.4438,67.4898,224478.0
2021-11-01 09:30:00,73.3,73.59,73.17,73.56,46678.0,67.4162,67.683,67.2967,67.6554,46678.0
2021-11-01 09:35:00,73.53,73.63,73.31,73.53,14837.0,67.6278,67.7197,67.4254,67.6278,14837.0
2021-11-01 09:40:00,73.59,73.66,73.43,73.43,14611.0,67.683,67.7473,67.5358,67.5358,14611.0
2021-11-01 09:45:00,73.45,73.45,73.08,73.13,22090.0,67.5542,67.5542,67.2139,67.2599,22090.0
2021-11-01 09:50:00,73.11,73.19,72.95,72.95,21623.0,67.2415,67.3151,67.0943,67.0943,21623.0
2021-11-01 09:55:00,72.96,73.07,72.93,73.07,19960.0,67.1035,67.2047,67.0759,67.2047,19960.0
2021-11-01 10:00:00,73.1,73.18,73.0,73.12,44617.0,67.2323,67.3059,67.1403,67.2507,44617.0
2021-11-01 10:05:00,73.13,73.29,73.04,73.28,38896.0,67.2599,67.407,67.1771,67.3978,38896.0
2021-11-01 10:10:00,73.27,73.39,73.26,73.39,28600.0,67.3886,67.499,67.3794,67.499,28600.0
2021-11-01 10:15:00,73.37,73.4,73.21,73.34,51613.0,67.4806,67.5082,67.3335,67.453,51613.0
2021-11-01 10:20:00,73.36,73.38,73.22,73.27,46404.0,67.4714,67.4898,67.3427,67.3886,46404.0
2021-11-01 10:25:00,73.26,73.34,73.21,73.34,52966.0,67.3794,67.453,67.3335,67.453,52966.0
2021-11-01 10:30:00,73.33,73.4,73.23,73.37,60721.0,67.4438,67.5082,67.3518,67.4806,60721.0
2021-11-01 10:35:00,73.37,73.42,73.3,73.31,28037.0,67.4806,67.5266,67.4162,67.4254,28037.0
2021-11-01 10:40:00,73.31,73.49,73.3,73.49,12459.0,67.4254,67.591,67.4162,67.591,12459.0
2021-11-01 10:45:00,73.49,73.53,73.4,73.52,42361.0,67.591,67.6278,67.5082,67.6186,42361.0
2021-11-01 10:50:00,73.53,73.56,73.4,73.42,43969.0,67.6278,67.6554,67.5082,67.5266,43969.0
2021-11-01 10:55:00,73.42,73.48,73.39,73.46,108688.0,67.5266,67.5818,67.499,67.5634,108688.0
2021-11-01 11:00:00,73.45,73.75,73.45,73.75,21934.0,67.5542,67.8301,67.5542,67.8301,21934.0
2021-11-01 11:05:00,73.74,73.8,73.62,73.62,62048.0,67.8209,67.8761,67.7105,67.7105,62048.0
2021-11-01 11:10:00,73.63,73.68,73.59,73.62,13684.0,67.7197,67.7657,67.683,67.7105,13684.0
2021-11-01 11:15:00,73.61,73.72,73.59,73.72,14721.0,67.7013,67.8025,67.683,67.8025,14721.0
2021-11-01 11:20:00,73.72,73.76,73.71,73.76,12643.0,67.8025,67.8393,67.7933,67.8393,12643.0
2021-11-01 11:25:00,73.76,73.78,73.71,73.76,18927.0,67.8393,67.8577,67.7933,67.8393,18927.0
2021-11-01 11:30:00,73.78,73.82,73.65,73.7,16854.0,67.8577,67.8945,67.7381,67.7841,16854.0
2021-11-01 11:35:00,73.71,73.71,73.58,73.61,14253.0,67.7933,67.7933,67.6738,67.7013,14253.0
2021-11-01 11:40:00,73.6,73.67,73.57,73.66,15303.0,67.6921,67.7565,67.6646,67.7473,15303.0
2021-11-01 11:45:00,73.66,73.69,73.58,73.59,20981.0,67.7473,67.7749,67.6738,67.683,20981.0
2021-11-01 11:50:00,73.58,73.58,73.49,73.57,21988.0,67.6738,67.6738,67.591,67.6646,21988.0
2021-11-01 11:55:00,73.57,73.69,73.55,73.65,56508.0,67.6646,67.7749,67.6462,67.7381,56508.0
2021-11-01 12:00:00,73.66,73.68,73.62,73.64,7339.0,67.7473,67.7657,67.7105,67.7289,7339.0
2021-11-01 12:05:00,73.65,73.72,73.64,73.69,14103.0,67.7381,67.8025,67.7289,67.7749,14103.0
2021-11-01 12:10:00,73.69,73.8,73.69,73.74,9420.0,67.7749,67.8761,67.7749,67.8209,9420.0
2021-11-01 12:15:00,73.75,73.75,73.69,73.72,11178.0,67.8301,67.8301,67.7749,67.8025,11178.0
2021-11-01 12:20:00,73.73,73.75,73.72,73.75,14442.0,67.8117,67.8301,67.8025,67.8301,14442.0
2021-11-01 12:25:00,73.74,73.75,73.7,73.73,40663.0,67.8209,67.8301,67.7841,67.8117,40663.0
2021-11-01 12:30:00,73.73,73.84,73.71,73.84,38761.0,67.8117,67.9129,67.7933,67.9129,38761.0
2021-11-01 12:35:00,73.84,73.94,73.8,73.91,21405.0,67.9129,68.0049,67.8761,67.9773,21405.0
2021-11-01 12:40:00,73.91,73.92,73.86,73.9,8667.0,67.9773,67.9865,67.9313,67.9681,8667.0
2021-11-01 12:45:00,73.9,74.03,73.89,74.01,28386.0,67.9681,68.0876,67.9589,68.0692,28386.0
2021-11-01 12:50:00,74.02,74.06,73.98,73.99,11222.0,68.0784,68.1152,68.0416,68.0508,11222.0
2021-11-01 12:55:00,73.99,74.05,73.99,74.05,12420.0,68.0508,68.106,68.0508,68.106,12420.0
2021-11-01 13:00:00,74.05,74.05,74.0,74.0,13982.0,68.106,68.106,68.06,68.06,13982.0
2021-11-01 13:05:00,74.0,74.03,73.94,73.95,13762.0,68.06,68.0876,68.0049,68.0141,13762.0
2021-11-01 13:10:00,73.94,73.97,73.9,73.94,13500.0,68.0049,68.0324,67.9681,68.0049,13500.0
2021-11-01 13:15:00,73.94,74.04,73.94,74.01,18511.0,68.0049,68.0968,68.0049,68.0692,18511.0
2021-11-01 13:20:00,74.01,74.02,73.89,73.97,36021.0,68.0692,68.0784,67.9589,68.0324,36021.0
2021-11-01 13:25:00,73.98,74.01,73.89,73.98,24504.0,68.0416,68.0692,67.9589,68.0416,24504.0
2021-11-01 13:30:00,73.96,74.01,73.9,73.96,37081.0,68.0233,68.0692,67.9681,68.0233,37081.0
2021-11-01 13:35:00,73.94,74.02,73.93,73.96,16392.0,68.0049,68.0784,67.9957,68.0233,16392.0
2021-11-01 13:40:00,73.95,73.95,73.86,73.92,20216.0,68.0141,68.0141,67.9313,67.9865,20216.0
2021-11-01 13:45:00,73.93,73.99,73.93,73.96,34189.0,67.9957,68.0508,67.9957,68.0233,34189.0
2021-11-01 13:50:00,73.95,73.96,73.9,73.91,52314.0,68.0141,68.0233,67.9681,67.9773,52314.0
2021-11-01 13:55:00,73.91,73.94,73.83,73.86,37033.0,67.9773,68.0049,67.9037,67.9313,37033.0
2021-11-01 14:00:00,73.84,73.86,73.79,73.8,13938.0,67.9129,67.9313,67.8669,67.8761,13938.0
2021-11-01 14:05:00,73.81,73.82,73.7,73.73,11727.0,67.8853,67.8945,67.7841,67.8117,11727.0
2021-11-01 14:10:00,73.73,73.73,73.64,73.66,7031.0,67.8117,67.8117,67.7289,67.7473,7031.0
2021-11-01 14:15:00,73.66,73.66,73.6,73.64,13272.0,67.7473,67.7473,67.6921,67.7289,13272.0
2021-11-01 14:20:00,73.64,73.7,73.64,73.7,15643.0,67.7289,67.7841,67.7289,67.7841,15643.0
2021-11-01 14:25:00,73.7,73.71,73.65,73.69,10426.0,67.7841,67.7933,67.7381,67.7749,10426.0
2021-11-01 14:30:00,73.69,73.72,73.67,73.69,16406.0,67.7749,67.8025,67.7565,67.7749,16406.0
2021-11-01 14:35:00,73.68,73.7,73.57,73.58,50858.0,67.7657,67.7841,67.6646,67.6738,50858.0
2021-11-01 14:40:00,73.57,73.62,73.56,73.58,32633.0,67.6646,67.7105,67.6554,67.6738,32633.0
2021-11-01 14:45:00,73.59,73.66,73.58,73.63,25053.0,67.683,67.7473,67.6738,67.7197,25053.0
2021-11-01 14:50:00,73.63,73.64,73.58,73.59,17765.0,67.7197,67.7289,67.6738,67.683,17765.0
2021-11-01 14:55:00,73.59,73.64,73.58,73.59,20227.0,67.683,67.7289,67.6738,67.683,20227.0
2021-11-01 15:00:00,73.59,73.61,73.56,73.61,28080.0,67.683,67.7013,67.6554,67.7013,28080.0
2021-11-01 15:05:00,73.62,73.63,73.58,73.61,18138.0,67.7105,67.7197,67.6738,67.7013,18138.0
2021-11-01 15:10:00,73.61,73.64,73.58,73.62,18555.0,67.7013,67.7289,67.6738,67.7105,18555.0
2021-11-01 15:15:00,73.62,73.66,73.59,73.6,18781.0,67.7105,67.7473,67.683,67.6921,18781.0
2021-11-01 15:20:00,73.6,73.63,73.51,73.63,27650.0,67.6921,67.7197,67.6094,67.7197,27650.0
2021-11-01 15:25:00,73.62,73.68,73.62,73.64,20855.0,67.7105,67.7657,67.7105,67.7289,20855.0
2021-11-01 15:30:00,73.64,73.73,73.63,73.73,34467.0,67.7289,67.8117,67.7197,67.8117,34467.0
2021-11-01 15:35:00,73.73,73.75,73.61,73.63,36788.0,67.8117,67.8301,67.7013,67.7197,36788.0
2021-11-01 15:40:00,73.63,73.66,73.6,73.64,32258.0,67.7197,67.7473,67.6921,67.7289,32258.0
2021-11-01 15:45:00,73.64,73.68,73.63,73.67,55342.0,67.7289,67.7657,67.7197,67.7565,55342.0
2021-11-01 15:50:00,73.68,73.71,73.61,73.62,120564.0,67.7657,67.7933,67.7013,67.7105,120564.0
2021-11-01 15:55:00,73.62,73.62,73.48,73.59,180254.0,67.7105,67.7105,67.5818,67.683,180254.0
2021-11-02 09:30:00,73.89,74.1,73.64,74.05,57282.0,67.9589,68.152,67.7289,68.106,57282.0
2021-11-02 09:35:00,74.09,74.14,73.91,74.0,29076.0,68.1428,68.1888,67.9773,68.06,29076.0
2021-11-02 09:40:00,73.99,74.12,73.97,74.11,52311.0,68.0508,68.1704,68.0324,68.1612,52311.0
2021-11-02 09:45:00,74.12,74.34,74.1,74.17,45972.0,68.1704,68.3727,68.152,68.2164,45972.0
2021-11-02 09:50:00,74.15,74.31,74.11,74.26,36761.0,68.198,68.3452,68.1612,68.2992,36761.0
2021-11-02 09:55:00,74.26,74.26,74.15,74.19,37662.0,68.2992,68.2992,68.198,68.2348,37662.0
2021-11-02 10:00:00,74.2,74.25,73.84,74.0,142533.0,68.244,68.29,67.9129,68.06,142533.0
2021-11-02 10:05:00,74.01,74.19,74.01,74.13,100612.0,68.0692,68.2348,68.0692,68.1796,100612.0
2021-11-02 10:10:00,74.13,74.15,73.86,74.01,28682.0,68.1796,68.198,67.9313,68.0692,28682.0
2021-11-02 10:15:00,74.01,74.35,74.01,74.32,21962.0,68.0692,68.3819,68.0692,68.3544,21962.0
2021-11-02 10:20:00,74.31,74.32,74.1,74.3,30068.0,68.3452,68.3544,68.152,68.336,30068.0
2021-11-02 10:25:00,74.3,74.31,74.13,74.16,113376.0,68.336,68.3452,68.1796,68.2072,113376.0
2021-11-02 10:30:00,74.16,74.3,74.08,74.26,84658.0,68.2072,68.336,68.1336,68.2992,84658.0
2021-11-02 10:35:00,74.27,74.44,74.22,74.38,30834.0,68.3084,68.4647,68.2624,68.4095,30834.0
2021-11-02 10:40:00,74.38,74.52,74.3,74.43,55026.0,68.4095,68.5383,68.336,68.4555,55026.0
2021-11-02 10:45:00,74.43,74.68,74.43,74.66,16231.0,68.4555,68.6855,68.4555,68.6671,16231.0
2021-11-02 10:50:00,74.67,74.73,74.49,74.52,35954.0,68.6763,68.7314,68.5107,68.5383,35954.0
2021-11-02 10:55:00,74.51,74.6,74.48,74.55,12897.0,68.5291,68.6119,68.5015,68.5659,12897.0
2021-11-02 11:00:00,74.56,74.6,74.42,74.42,11726.0,68.5751,68.6119,68.4463,68.4463,11726.0
2021-11-02 11:05:00,74.42,74.47,74.27,74.3,22515.0,68.4463,68.4923,68.3084,68.336,22515.0
2021-11-02 11:10:00,74.29,74.31,74.23,74.24,23237.0,68.3268,68.3452,68.2716,68.2808,23237.0
2021-11-02 11:15:00,74.23,74.3,74.21,74.28,20094.0,68.2716,68.336,68.2532,68.3176,20094.0
2021-11-02 11:20:00,74.28,74.28,74.18,74.19,18083.0,68.3176,68.3176,68.2256,68.2348,18083.0
2021-11-02 11:25:00,74.19,74.25,74.19,74.25,17192.0,68.2348,68.29,68.2348,68.29,17192.0
2021-11-02 11:30:00,74.25,74.35,74.2,74.34,11157.0,68.29,68.3819,68.244,68.3727,11157.0
2021-11-02 11:35:00,74.34,74.46,74.32,74.45,33670.0,68.3727,68.4831,68.3544,68.4739,33670.0
2021-11-02 11:40:00,74.45,74.48,74.4,74.48,14905.0,68.4739,68.5015,68.4279,68.5015,14905.0
2021-11-02 11:45:00,74.48,74.54,74.4,74.41,9994.0,68.5015,68.5567,68.4279,68.4371,9994.0
2021-11-02 11:50:00,74.4,74.44,74.36,74.4,13380.0,68.4279,68.4647,68.3911,68.4279,13380.0
2021-11-02 11:55:00,74.41,74.41,74.32,74.34,8122.0,68.4371,68.4371,68.3544,68.3727,8122.0
2021-11-02 12:00:00,74.34,74.38,74.32,74.37,11403.0,68.3727,68.4095,68.3544,68.4003,11403.0
2021-11-02 12:05:00,74.37,74.37,74.29,74.33,7814.0,68.4003,68.4003,68.3268,68.3636,7814.0
2021-11-02 12:10:00,74.34,74.47,74.34,74.42,10757.0,68.3727,68.4923,68.3727,68.4463,10757.0
2021-11-02 12:15:00,74.42,74.45,74.39,74.45,8580.0,68.4463,68.4739,68.4187,68.4739,8580.0
2021-11-02 12:20:00,74.45,74.54,74.45,74.47,11353.0,68.4739,68.5567,68.4739,68.4923,11353.0
2021-11-02 12:25:00,74.46,74.47,74.4,74.42,18779.0,68.4831,68.4923,68.4279,68.4463,18779.0
2021-11-02 12:30:00,74.43,74.48,74.4,74.41,18660.0,68.4555,68.5015,68.4279,68.4371,18660.0
2021-11-02 12:35:00,74.42,74.45,74.38,74.45,23083.0,68.4463,68.4739,68.4095,68.4739,23083.0
2021-11-02 12:40:00,74.45,74.48,74.39,74.43,10208.0,68.4739,68.5015,68.4187,68.4555,10208.0
2021-11-02 12:45:00,74.42,74.49,74.42,74.46,8609.0,68.4463,68.5107,68.4463,68.4831,8609.0
2021-11-02 12:50:00,74.45,74.52,74.45,74.49,23139.0,68.4739,68.5383,68.4739,68.5107,23139.0
2021-11-02 12:55:00,74.49,74.51,74.43,74.46,11300.0,68.5107,68.5291,68.4555,68.4831,11300.0
2021-11-02 13:00:00,74.46,74.5,74.35,74.36,14449.0,68.4831,68.5199,68.3819,68.3911,14449.0
2021-11-02 13:05:00,74.37,74.4,74.36,74.38,7935.0,68.4003,68.4279,68.3911,68.4095,7935.0
2021-11-02 13:10:00,74.38,74.41,74.32,74.34,14239.0,68.4095,68.4371,68.3544,68.3727,14239.0
2021-11-02 13:15:00,74.34,74.36,74.33,74.35,8990.0,68.3727,68.3911,68.3636,68.3819,8990.0
2021-11-02 13:20:00,74.35,74.39,74.33,74.38,8418.0,68.3819,68.4187,68.3636,68.4095,8418.0
2021-11-02 13:25:00,74.38,74.38,74.32,74.32,12163.0,68.4095,68.4095,68.3544,68.3544,12163.0
2021-11-02 13:30:00,74.32,74.4,74.32,74.35,15330.0,68.3544,68.4279,68.3544,68.3819,15330.0
2021-11-02 13:35:00,74.35,74.48,74.34,74.47,12801.0,68.3819,68.5015,68.3727,68.4923,12801.0
2021-11-02 13:40:00,74.47,74.57,74.45,74.57,19125.0,68.4923,68.5843,68.4739,68.5843,19125.0
2021-11-02 13:45:00,74.57,74.6,74.53,74.54,13895.0,68.5843,68.6119,68.5475,68.5567,13895.0
2021-11-02 13:50:00,74.55,74.62,74.5,74.55,12487.0,68.5659,68.6303,68.5199,68.5659,12487.0
2021-11-02 13:55:00,74.55,74.58,74.47,74.55,32410.0,68.5659,68.5935,68.4923,68.5659,32410.0
2021-11-02 14:00:00,74.55,74.58,74.54,74.55,15824.0,68.5659,68.5935,68.5567,68.5659,15824.0
2021-11-02 14:05:00,74.56,74.6,74.5,74.5,9894.0,68.5751,68.6119,68.5199,68.5199,9894.0
2021-11-02 14:10:00,74.49,74.51,74.43,74.46,13181.0,68.5107,68.5291,68.4555,68.4831,13181.0
2021-11-02 14:15:00,74.46,74.51,74.43,74.51,12319.0,68.4831,68.5291,68.4555,68.5291,12319.0
2021-11-02 14:20:00,74.51,74.51,74.46,74.5,15131.0,68.5291,68.5291,68.4831,68.5199,15131.0
2021-11-02 14:25:00,74.51,74.56,74.49,74.55,12207.0,68.5291,68.5751,68.5107,68.5659,12207.0
2021-11-02 14:30:00,74.54,74.6,74.52,74.55,17359.0,68.5567,68.6119,68.5383,68.5659,17359.0
2021-11-02 14:35:00,74.54,74.57,74.51,74.55,14525.0,68.5567,68.5843,68.5291,68.5659,14525.0
2021-11-02 14:40:00,74.54,74.64,74.54,74.64,18032.0,68.5567,68.6487,68.5567,68.6487,18032.0
2021-11-02 14:45:00,74.64,74.69,74.58,74.59,17906.0,68.6487,68.6947,68.5935,68.6027,17906.0
2021-11-02 14:50:00,74.59,74.64,74.57,74.59,14342.0,68.6027,68.6487,68.5843,68.6027,14342.0
2021-11-02 14:55:00,74.59,74.66,74.56,74.57,15604.0,68.6027,68.6671,68.5751,68.5843,15604.0
2021-11-02 15:00:00,74.57,74.6,74.52,74.53,16446.0,68.5843,68.6119,68.5383,68.5475,16446.0
2021-11-02 15:05:00,74.52,74.53,74.44,74.46,18099.0,68.5383,68.5475,68.4647,68.4831,18099.0
2021-11-02 15:10:00,74.45,74.46,74.37,74.42,23105.0,68.4739,68.4831,68.4003,68.4463,23105.0
2021-11-02 15:15:00,74.42,74.45,74.37,74.39,25603.0,68.4463,68.4739,68.4003,68.4187,25603.0
2021-11-02 15:20:00,74.38,74.38,74.3,74.33,16323.0,68.4095,68.4095,68.336,68.3636,16323.0
2021-11-02 15:25:00,74.33,74.44,74.32,74.43,35884.0,68.3636,68.4647,68.3544,68.4555,35884.0
2021-11-02 15:30:00,74.43,74.43,74.27,74.28,28798.0,68.4555,68.4555,68.3084,68.3176,28798.0
2021-11-02 15:35:00,74.28,74.31,74.24,74.26,27527.0,68.3176,68.3452,68.2808,68.2992,27527.0
2021-11-02 15:40:00,74.26,74.28,74.14,74.19,59238.0,68.2992,68.3176,68.1888,68.2348,59238.0
2021-11-02 15:45:00,74.19,74.28,74.17,74.24,65317.0,68.2348,68.3176,68.2164,68.2808,65317.0
2021-11-02 15:50:00,74.23,74.24,74.08,74.09,120803.0,68.2716,68.2808,68.1336,68.1428,120803.0
2021-11-02 15:55:00,74.09,74.24,74.06,74.24,233124.0,68.1428,68.2808,68.1152,68.2808,233124.0
2021-11-03 09:30:00,73.83,73.83,73.19,73.28,67289.0,67.9037,67.9037,67.3151,67.3978,67289.0
2021-11-03 09:35:00,73.3,73.58,73.28,73.55,24405.0,67.4162,67.6738,67.3978,67.6462,24405.0
2021-11-03 09:40:00,73.51,73.52,72.98,73.04,33232.0,67.6094,67.6186,67.1219,67.1771,33232.0
2021-11-03 09:45:00,73.06,73.1,72.83,72.86,29483.0,67.1955,67.2323,66.984,67.0115,29483.0
2021-11-03 09:50:00,72.91,72.97,72.78,72.8,29773.0,67.0575,67.1127,66.938,66.9564,29773.0
2021-11-03 09:55:00,72.79,72.99,72.76,72.99,26963.0,66.9472,67.1311,66.9196,67.1311,26963.0
2021-11-03 10:00:00,73.01,73.16,72.89,72.93,42391.0,67.1495,67.2875,67.0391,67.0759,42391.0
2021-11-03 10:05:00,72.92,72.94,72.65,72.68,43243.0,67.0667,67.0851,66.8184,66.846,43243.0
2021-11-03 10:10:00,72.66,72.67,72.48,72.56,50895.0,66.8276,66.8368,66.6621,66.7356,50895.0
2021-11-03 10:15:00,72.55,72.6,72.41,72.58,40442.0,66.7264,66.7724,66.5977,66.754,40442.0
2021-11-03 10:20:00,72.58,72.6,72.28,72.33,70484.0,66.754,66.7724,66.4781,66.5241,70484.0
2021-11-03 10:25:00,72.33,72.59,72.33,72.54,24742.0,66.5241,66.7632,66.5241,66.7172,24742.0
2021-11-03 10:30:00,72.53,72.61,72.44,72.6,25638.0,66.708,66.7816,66.6253,66.7724,25638.0
2021-11-03 10:35:00,72.6,72.87,72.59,72.85,23672.0,66.7724,67.0207,66.7632,67.0024,23672.0
2021-11-03 10:40:00,72.87,72.96,72.87,72.94,24217.0,67.0207,67.1035,67.0207,67.0851,24217.0
2021-11-03 10:45:00,72.94,72.98,72.8,72.82,19621.0,67.0851,67.1219,66.9564,66.9748,19621.0
2021-11-03 10:50:00,72.81,72.84,72.62,72.64,18947.0,66.9656,66.9932,66.7908,66.8092,18947.0
2021-11-03 10:55:00,72.64,72.64,72.56,72.61,41801.0,66.8092,66.8092,66.7356,66.7816,41801.0
2021-11-03 11:00:00,72.58,72.61,72.48,72.48,24463.0,66.754,66.7816,66.6621,66.6621,24463.0
2021-11-03 11:05:00,72.49,72.49,72.27,72.29,35179.0,66.6712,66.6712,66.4689,66.4873,35179.0
2021-11-03 11:10:00,72.3,72.33,72.25,72.33,26913.0,66.4965,66.5241,66.4505,66.5241,26913.0
2021-11-03 11:15:00,72.33,72.35,72.2,72.2,16425.0,66.5241,66.5425,66.4045,66.4045,16425.0
2021-11-03 11:20:00,72.21,72.27,72.15,72.2,12915.0,66.4137,66.4689,66.3585,66.4045,12915.0
2021-11-03 11:25:00,72.19,72.24,72.1,72.24,21030.0,66.3953,66.4413,66.3126,66.4413,21030.0
2021-11-03 11:30:00,72.24,72.29,72.21,72.23,11586.0,66.4413,66.4873,66.4137,66.4321,11586.0
2021-11-03 11:35:00,72.23,72.31,72.18,72.19,14211.0,66.4321,66.5057,66.3861,66.3953,14211.0
2021-11-03 11:40:00,72.21,72.23,72.16,72.22,8314.0,66.4137,66.4321,66.3677,66.4229,8314.0
2021-11-03 11:45:00,72.23,72.31,72.2,72.24,10676.0,66.4321,66.5057,66.4045,66.4413,10676.0
2021-11-03 11:50:00,72.26,72.29,72.24,72.26,18981.0,66.4597,66.4873,66.4413,66.4597,18981.0
2021-11-03 11:55:00,72.26,72.38,72.21,72.21,20878.0,66.4597,66.5701,66.4137,66.4137,20878.0
2021-11-03 12:00:00,72.21,72.21,72.16,72.19,13726.0,66.4137,66.4137,66.3677,66.3953,13726.0
2021-11-03 12:05:00,72.17,72.19,72.14,72.19,10662.0,66.3769,66.3953,66.3493,66.3953,10662.0
2021-11-03 12:10:00,72.2,72.2,72.12,72.18,12447.0,66.4045,66.4045,66.3309,66.3861,12447.0
2021-11-03 12:15:00,72.18,72.29,72.13,72.27,30437.0,66.3861,66.4873,66.3401,66.4689,30437.0
2021-11-03 12:20:00,72.28,72.28,72.17,72.21,16151.0,66.4781,66.4781,66.3769,66.4137,16151.0
2021-11-03 12:25:00,72.2,72.3,72.2,72.29,15705.0,66.4045,66.4965,66.4045,66.4873,15705.0
2021-11-03 12:30:00,72.29,72.29,72.18,72.18,18876.0,66.4873,66.4873,66.3861,66.3861,18876.0
2021-11-03 12:35:00,72.19,72.25,72.18,72.24,12081.0,66.3953,66.4505,66.3861,66.4413,12081.0
2021-11-03 12:40:00,72.25,72.3,72.23,72.25,11131.0,66.4505,66.4965,66.4321,66.4505,11131.0
2021-11-03 12:45:00,72.24,72.24,72.15,72.16,15299.0,66.4413,66.4413,66.3585,66.3677,15299.0
2021-11-03 12:50:00,72.16,72.16,71.98,72.06,92319.0,66.3677,66.3677,66.2022,66.2758,92319.0
2021-11-03 12:55:00,72.06,72.12,72.03,72.03,15327.0,66.2758,66.3309,66.2482,66.2482,15327.0
2021-11-03 13:00:00,72.03,72.04,71.94,71.94,17181.0,66.2482,66.2574,66.1654,66.1654,17181.0
2021-11-03 13:05:00,71.93,72.06,71.91,72.06,17389.0,66.1562,66.2758,66.1378,66.2758,17389.0
2021-11-03 13:10:00,72.06,72.11,72.04,72.05,19801.0,66.2758,66.3218,66.2574,66.2666,19801.0
2021-11-03 13:15:00,72.07,72.08,71.98,72.03,49443.0,66.285,66.2942,66.2022,66.2482,49443.0
2021-11-03 13:20:00,72.01,72.13,72.01,72.06,32168.0,66.2298,66.3401,66.2298,66.2758,32168.0
2021-11-03 13:25:00,72.06,72.15,72.04,72.15,39559.0,66.2758,66.3585,66.2574,66.3585,39559.0
2021-11-03 13:30:00,72.15,72.44,72.15,72.44,16631.0,66.3585,66.6253,66.3585,66.6253,16631.0
2021-11-03 13:35:00,72.44,72.45,72.38,72.44,16761.0,66.6253,66.6345,66.5701,66.6253,16761.0
2021-11-03 13:40:00,72.46,72.47,72.4,72.42,15182.0,66.6437,66.6529,66.5885,66.6069,15182.0
2021-11-03 13:45:00,72.41,72.42,72.28,72.3,14581.0,66.5977,66.6069,66.4781,66.4965,14581.0
2021-11-03 13:50:00,72.29,72.36,72.29,72.36,14564.0,66.4873,66.5517,66.4873,66.5517,14564.0
2021-11-03 13:55:00,72.35,72.36,72.29,72.29,24748.0,66.5425,66.5517,66.4873,66.4873,24748.0
2021-11-03 14:00:00,72.31,72.43,72.21,72.38,35004.0,66.5057,66.6161,66.4137,66.5701,35004.0
2021-11-03 14:05:00,72.39,72.41,72.32,72.41,13226.0,66.5793,66.5977,66.5149,66.5977,13226.0
2021-11-03 14:10:00,72.4,72.45,72.38,72.43,30853.0,66.5885,66.6345,66.5701,66.6161,30853.0
2021-11-03 14:15:00,72.44,72.53,72.44,72.5,15103.0,66.6253,66.708,66.6253,66.6804,15103.0
2021-11-03 14:20:00,72.49,72.58,72.46,72.55,14109.0,66.6712,66.754,66.6437,66.7264,14109.0
2021-11-03 14:25:00,72.54,72.57,72.48,72.52,17427.0,66.7172,66.7448,66.6621,66.6988,17427.0
2021-11-03 14:30:00,72.53,72.56,72.51,72.55,17104.0,66.708,66.7356,66.6896,66.7264,17104.0
2021-11-03 14:35:00,72.55,72.55,72.46,72.48,19104.0,66.7264,66.7264,66.6437,66.6621,19104.0
2021-11-03 14:40:00,72.49,72.61,72.48,72.56,19138.0,66.6712,66.7816,66.6621,66.7356,19138.0
2021-11-03 14:45:00,72.55,72.7,72.54,72.7,19628.0,66.7264,66.8644,66.7172,66.8644,19628.0
2021-11-03 14:50:00,72.7,72.79,72.65,72.75,21056.0,66.8644,66.9472,66.8184,66.9104,21056.0
2021-11-03 14:55:00,72.75,72.78,72.67,72.67,18434.0,66.9104,66.938,66.8368,66.8368,18434.0
2021-11-03 15:00:00,72.68,72.75,72.66,72.68,17764.0,66.846,66.9104,66.8276,66.846,17764.0
2021-11-03 15:05:00,72.67,72.68,72.56,72.59,23993.0,66.8368,66.846,66.7356,66.7632,23993.0
2021-11-03 15:10:00,72.59,72.65,72.56,72.62,18039.0,66.7632,66.8184,66.7356,66.7908,18039.0
2021-11-03 15:15:00,72.63,72.65,72.57,72.58,15540.0,66.8,66.8184,66.7448,66.754,15540.0
2021-11-03 15:20:00,72.58,72.63,72.57,72.61,15812.0,66.754,66.8,66.7448,66.7816,15812.0
2021-11-03 15:25:00,72.6,72.64,72.55,72.63,17846.0,66.7724,66.8092,66.7264,66.8,17846.0
2021-11-03 15:30:00,72.64,72.73,72.6,72.69,21075.0,66.8092,66.892,66.7724,66.8552,21075.0
2021-11-03 15:35:00,72.69,72.7,72.57,72.61,29624.0,66.8552,66.8644,66.7448,66.7816,29624.0
2021-11-03 15:40:00,72.61,72.71,72.58,72.7,41383.0,66.7816,66.8736,66.754,66.8644,41383.0
2021-11-03 15:45:00,72.7,72.71,72.6,72.61,58575.0,66.8644,66.8736,66.7724,66.7816,58575.0
2021-11-03 15:50:00,72.62,72.63,72.52,72.57,74100.0,66.7908,66.8,66.6988,66.7448,74100.0
2021-11-03 15:55:00,72.58,72.59,72.44,72.46,173043.0,66.754,66.7632,66.6253,66.6437,173043.0
2021-11-04 09:30:00,72.69,72.99,72.53,72.67,44732.0,66.8552,67.1311,66.708,66.8368,44732.0
2021-11-04 09:35:00,72.64,72.82,72.61,72.74,18016.0,66.8092,66.9748,66.7816,66.9012,18016.0
2021-11-04 09:40:00,72.78,73.05,72.77,72.97,25262.0,66.938,67.1863,66.9288,67.1127,25262.0
2021-11-04 09:45:00,72.95,73.13,72.83,73.0,58223.0,67.0943,67.2599,66.984,67.1403,58223.0
2021-11-04 09:50:00,72.97,73.13,72.91,73.13,28785.0,67.1127,67.2599,67.0575,67.2599,28785.0
2021-11-04 09:55:00,73.13,73.22,73.12,73.17,32364.0,67.2599,67.3427,67.2507,67.2967,32364.0
2021-11-04 10:00:00,73.2,73.27,73.12,73.26,42035.0,67.3243,67.3886,67.2507,67.3794,42035.0
2021-11-04 10:05:00,73.26,73.45,73.25,73.41,91283.0,67.3794,67.5542,67.3702,67.5174,91283.0
2021-11-04 10:10:00,73.41,73.5,73.32,73.48,23610.0,67.5174,67.6002,67.4346,67.5818,23610.0
2021-11-04 10:15:00,73.48,73.54,73.39,73.45,30531.0,67.5818,67.637,67.499,67.5542,30531.0
2021-11-04 10:20:00,73.46,73.46,73.36,73.41,15537.0,67.5634,67.5634,67.4714,67.5174,15537.0
2021-11-04 10:25:00,73.4,73.46,73.31,73.45,18060.0,67.5082,67.5634,67.4254,67.5542,18060.0
2021-11-04 10:30:00,73.46,73.46,73.37,73.37,24542.0,67.5634,67.5634,67.4806,67.4806,24542.0
2021-11-04 10:35:00,73.36,73.49,73.36,73.45,23130.0,67.4714,67.591,67.4714,67.5542,23130.0
2021-11-04 10:40:00,73.44,73.44,73.25,73.25,21413.0,67.545,67.545,67.3702,67.3702,21413.0
2021-11-04 10:45:00,73.24,73.25,73.13,73.14,14684.0,67.361,67.3702,67.2599,67.2691,14684.0
2021-11-04 10:50:00,73.13,73.19,73.1,73.1,20790.0,67.2599,67.3151,67.2323,67.2323,20790.0
2021-11-04 10:55:00,73.11,73.13,73.02,73.1,17317.0,67.2415,67.2599,67.1587,67.2323,17317.0
2021-11-04 11:00:00,73.09,73.12,73.02,73.04,21405.0,67.2231,67.2507,67.1587,67.1771,21405.0
2021-11-04 11:05:00,73.05,73.08,73.01,73.05,22010.0,67.1863,67.2139,67.1495,67.1863,22010.0
2021-11-04 11:10:00,73.05,73.11,73.03,73.05,33750.0,67.1863,67.2415,67.1679,67.1863,33750.0
2021-11-04 11:15:00,73.06,73.06,72.9,72.96,12715.0,67.1955,67.1955,67.0483,67.1035,12715.0
2021-11-04 11:20:00,72.96,72.98,72.85,72.85,18405.0,67.1035,67.1219,67.0024,67.0024,18405.0
2021-11-04 11:25:00,72.86,73.0,72.86,72.95,15003.0,67.0115,67.1403,67.0115,67.0943,15003.0
2021-11-04 11:30:00,72.94,73.0,72.89,72.97,25102.0,67.0851,67.1403,67.0391,67.1127,25102.0
2021-11-04 11:35:00,72.97,73.07,72.93,73.03,27229.0,67.1127,67.2047,67.0759,67.1679,27229.0
2021-11-04 11:40:00,73.05,73.14,72.99,73.09,95798.0,67.1863,67.2691,67.1311,67.2231,95798.0
2021-11-04 11:45:00,73.09,73.11,73.03,73.06,32894.0,67.2231,67.2415,67.1679,67.1955,32894.0
2021-11-04 11:50:00,73.06,73.12,73.05,73.06,14226.0,67.1955,67.2507,67.1863,67.1955,14226.0
2021-11-04 11:55:00,73.06,73.19,73.06,73.19,12788.0,67.1955,67.3151,67.1955,67.3151,12788.0
2021-11-04 12:00:00,73.19,73.27,73.19,73.27,12607.0,67.3151,67.3886,67.3151,67.3886,12607.0
2021-11-04 12:05:00,73.28,73.33,73.26,73.32,13872.0,67.3978,67.4438,67.3794,67.4346,13872.0
2021-11-04 12:10:00,73.32,73.35,73.29,73.33,12647.0,67.4346,67.4622,67.407,67.4438,12647.0
2021-11-04 12:15:00,73.32,73.32,73.23,73.23,14500.0,67.4346,67.4346,67.3518,67.3518,14500.0
2021-11-04 12:20:00,73.23,73.34,73.23,73.27,13677.0,67.3518,67.453,67.3518,67.3886,13677.0
2021-11-04 12:25:00,73.27,73.34,73.25,73.32,16557.0,67.3886,67.453,67.3702,67.4346,16557.0
2021-11-04 12:30:00,73.31,73.31,73.21,73.25,22304.0,67.4254,67.4254,67.3335,67.3702,22304.0
2021-11-04 12:35:00,73.26,73.29,73.19,73.21,11453.0,67.3794,67.407,67.3151,67.3335,11453.0
2021-11-04 12:40:00,73.22,73.34,73.22,73.34,7692.0,67.3427,67.453,67.3427,67.453,7692.0
2021-11-04 12:45:00,73.32,73.32,73.24,73.32,12402.0,67.4346,67.4346,67.361,67.4346,12402.0
2021-11-04 12:50:00,73.33,73.42,73.32,73.41,19308.0,67.4438,67.5266,67.4346,67.5174,19308.0
2021-11-04 12:55:00,73.41,73.41,73.35,73.4,5873.0,67.5174,67.5174,67.4622,67.5082,5873.0
2021-11-04 13:00:00,73.41,73.44,73.38,73.39,13867.0,67.5174,67.545,67.4898,67.499,13867.0
2021-11-04 13:05:00,73.39,73.4,73.3,73.3,5152.0,67.499,67.5082,67.4162,67.4162,5152.0
2021-11-04 13:10:00,73.28,73.3,73.17,73.17,12652.0,67.3978,67.4162,67.2967,67.2967,12652.0
2021-11-04 13:15:00,73.15,73.23,73.15,73.23,17594.0,67.2783,67.3518,67.2783,67.3518,17594.0
2021-11-04 13:20:00,73.23,73.25,73.17,73.24,28004.0,67.3518,67.3702,67.2967,67.361,28004.0
2021-11-04 13:25:00,73.26,73.34,73.22,73.31,18819.0,67.3794,67.453,67.3427,67.4254,18819.0
2021-11-04 13:30:00,73.32,73.32,73.25,73.25,17975.0,67.4346,67.4346,67.3702,67.3702,17975.0
2021-11-04 13:35:00,73.25,73.38,73.23,73.35,49631.0,67.3702,67.4898,67.3518,67.4622,49631.0
2021-11-04 13:40:00,73.36,73.38,73.27,73.36,20157.0,67.4714,67.4898,67.3886,67.4714,20157.0
2021-11-04 13:45:00,73.35,73.44,73.35,73.43,12054.0,67.4622,67.545,67.4622,67.5358,12054.0
2021-11-04 13:50:00,73.42,73.44,73.39,73.41,16185.0,67.5266,67.545,67.499,67.5174,16185.0
2021-11-04 13:55:00,73.41,73.42,73.34,73.35,14538.0,67.5174,67.5266,67.453,67.4622,14538.0
2021-11-04 14:00:00,73.34,73.34,73.17,73.18,20625.0,67.453,67.453,67.2967,67.3059,20625.0
2021-11-04 14:05:00,73.2,73.26,73.14,73.24,12049.0,67.3243,67.3794,67.2691,67.361,12049.0
2021-11-04 14:10:00,73.23,73.26,73.2,73.22,34814.0,67.3518,67.3794,67.3243,67.3427,34814.0
2021-11-04 14:15:00,73.21,73.37,73.21,73.33,17813.0,67.3335,67.4806,67.3335,67.4438,17813.0
2021-11-04 14:20:00,73.33,73.35,73.27,73.27,19150.0,67.4438,67.4622,67.3886,67.3886,19150.0
2021-11-04 14:25:00,73.28,73.28,73.21,73.21,16790.0,67.3978,67.3978,67.3335,67.3335,16790.0
2021-11-04 14:30:00,73.21,73.21,73.13,73.16,16329.0,67.3335,67.3335,67.2599,67.2875,16329.0
2021-11-04 14:35:00,73.16,73.17,73.08,73.08,13451.0,67.2875,67.2967,67.2139,67.2139,13451.0
2021-11-04 14:40:00,73.09,73.13,73.08,73.1,12400.0,67.2231,67.2599,67.2139,67.2323,12400.0
2021-11-04 14:45:00,73.09,73.16,73.07,73.13,28959.0,67.2231,67.2875,67.2047,67.2599,28959.0
2021-11-04 14:50:00,73.12,73.13,73.07,73.08,35280.0,67.2507,67.2599,67.2047,67.2139,35280.0
2021-11-04 14:55:00,73.08,73.17,73.04,73.15,33842.0,67.2139,67.2967,67.1771,67.2783,33842.0
2021-11-04 15:00:00,73.16,73.21,73.12,73.14,18909.0,67.2875,67.3335,67.2507,67.2691,18909.0
2021-11-04 15:05:00,73.14,73.23,73.08,73.22,55113.0,67.2691,67.3518,67.2139,67.3427,55113.0
2021-11-04 15:10:00,73.2,73.29,73.17,73.23,39930.0,67.3243,67.407,67.2967,67.3518,39930.0
2021-11-04 15:15:00,73.24,73.29,73.22,73.29,17757.0,67.361,67.407,67.3427,67.407,17757.0
2021-11-04 15:20:00,73.28,73.35,73.28,73.28,19158.0,67.3978,67.4622,67.3978,67.3978,19158.0
2021-11-04 15:25:00,73.28,73.31,73.2,73.21,18477.0,67.3978,67.4254,67.3243,67.3335,18477.0
2021-11-04 15:30:00,73.22,73.24,73.11,73.16,32333.0,67.3427,67.361,67.2415,67.2875,32333.0
2021-11-04 15:35:00,73.15,73.25,73.14,73.23,50070.0,67.2783,67.3702,67.2691,67.3518,50070.0
2021-11-04 15:40:00,73.23,73.38,73.19,73.37,44230.0,67.3518,67.4898,67.3151,67.4806,44230.0
2021-11-04 15:45:00,73.37,73.49,73.34,73.49,52597.0,67.4806,67.591,67.453,67.591,52597.0
2021-11-04 15:50:00,73.5,73.65,73.5,73.63,90634.0,67.6002,67.7381,67.6002,67.7197,90634.0
2021-11-04 15:55:00,73.64,73.83,73.52,73.82,260851.0,67.7289,67.9037,67.6186,67.8945,260851.0
2021-11-05 09:30:00,74.38,74.57,73.36,73.73,79479.0,68.4095,68.5843,67.4714,67.8117,79479.0
2021-11-05 09:35:00,73.67,74.07,73.31,74.07,86572.0,67.7565,68.1244,67.4254,68.1244,86572.0
2021-11-05 09:40:00,74.02,74.29,73.25,73.33,86935.0,68.0784,68.3268,67.3702,67.4438,86935.0
2021-11-05 09:45:00,73.25,73.98,73.04,73.94,116513.0,67.3702,68.0416,67.1771,68.0049,116513.0
2021-11-05 09:50:00,73.9,74.25,73.74,74.14,58644.0,67.9681,68.29,67.8209,68.1888,58644.0
2021-11-05 09:55:00,74.15,74.39,73.98,74.23,101212.0,68.198,68.4187,68.0416,68.2716,101212.0
2021-11-05 10:00:00,74.24,74.32,73.9,74.21,78383.0,68.2808,68.3544,67.9681,68.2532,78383.0
2021-11-05 10:05:00,74.2,74.79,74.12,74.77,84120.0,68.244,68.7866,68.1704,68.7682,84120.0
2021-11-05 10:10:00,74.77,74.81,74.05,74.16,30622.0,68.7682,68.805,68.106,68.2072,30622.0
2021-11-05 10:15:00,74.2,74.34,74.13,74.28,62689.0,68.244,68.3727,68.1796,68.3176,62689.0
2021-11-05 10:20:00,74.3,74.37,74.18,74.24,47038.0,68.336,68.4003,68.2256,68.2808,47038.0
2021-11-05 10:25:00,74.23,74.33,74.11,74.32,22103.0,68.2716,68.3636,68.1612,68.3544,22103.0
2021-11-05 10:30:00,74.32,74.37,74.27,74.3,22233.0,68.3544,68.4003,68.3084,68.336,22233.0
2021-11-05 10:35:00,74.29,74.4,74.21,74.21,52008.0,68.3268,68.4279,68.2532,68.2532,52008.0
2021-11-05 10:40:00,74.21,74.43,74.21,74.43,64262.0,68.2532,68.4555,68.2532,68.4555,64262.0
2021-11-05 10:45:00,74.45,74.48,74.17,74.24,23010.0,68.4739,68.5015,68.2164,68.2808,23010.0
2021-11-05 10:50:00,74.24,74.26,73.86,73.86,18654.0,68.2808,68.2992,67.9313,67.9313,18654.0
2021-11-05 10:55:00,73.88,74.02,73.75,73.97,51152.0,67.9497,68.0784,67.8301,68.0324,51152.0
2021-11-05 11:00:00,73.97,73.97,73.84,73.9,13690.0,68.0324,68.0324,67.9129,67.9681,13690.0
2021-11-05 11:05:00,73.88,73.88,73.5,73.52,18065.0,67.9497,67.9497,67.6002,67.6186,18065.0
2021-11-05 11:10:00,73.5,73.76,73.45,73.75,18351.0,67.6002,67.8393,67.5542,67.8301,18351.0
2021-11-05 11:15:00,73.78,73.85,73.72,73.72,20132.0,67.8577,67.9221,67.8025,67.8025,20132.0
2021-11-05 11:20:00,73.72,73.98,73.72,73.98,18920.0,67.8025,68.0416,67.8025,68.0416,18920.0
2021-11-05 11:25:00,73.98,74.17,73.93,74.12,38143.0,68.0416,68.2164,67.9957,68.1704,38143.0
2021-11-05 11:30:00,74.13,74.18,73.85,73.85,52172.0,68.1796,68.2256,67.9221,67.9221,52172.0
2021-11-05 11:35:00,73.89,73.99,73.79,73.97,18533.0,67.9589,68.0508,67.8669,68.0324,18533.0
2021-11-05 11:40:00,73.99,74.02,73.9,73.91,14075.0,68.0508,68.0784,67.9681,67.9773,14075.0
2021-11-05 11:45:00,73.92,74.01,73.86,73.98,12836.0,67.9865,68.0692,67.9313,68.0416,12836.0
2021-11-05 11:50:00,73.98,73.98,73.82,73.82,11204.0,68.0416,68.0416,67.8945,67.8945,11204.0
2021-11-05 11:55:00,73.82,73.88,73.65,73.69,51105.0,67.8945,67.9497,67.7381,67.7749,51105.0
2021-11-05 12:00:00,73.69,73.81,73.61,73.81,29357.0,67.7749,67.8853,67.7013,67.8853,29357.0
2021-11-05 12:05:00,73.8,73.84,73.77,73.78,12576.0,67.8761,67.9129,67.8485,67.8577,12576.0
2021-11-05 12:10:00,73.81,73.85,73.76,73.83,14923.0,67.8853,67.9221,67.8393,67.9037,14923.0
2021-11-05 12:15:00,73.81,74.18,73.81,74.17,25277.0,67.8853,68.2256,67.8853,68.2164,25277.0
2021-11-05 12:20:00,74.18,74.33,74.18,74.19,28051.0,68.2256,68.3636,68.2256,68.2348,28051.0
2021-11-05 12:25:00,74.21,74.25,74.1,74.23,21409.0,68.2532,68.29,68.152,68.2716,21409.0
2021-11-05 12:30:00,74.24,74.36,74.24,74.32,16393.0,68.2808,68.3911,68.2808,68.3544,16393.0
2021-11-05 12:35:00,74.33,74.38,74.27,74.38,14335.0,68.3636,68.4095,68.3084,68.4095,14335.0
2021-11-05 12:40:00,74.39,74.45,74.37,74.42,25595.0,68.4187,68.4739,68.4003,68.4463,25595.0
2021-11-05 12:45:00,74.42,74.5,74.38,74.5,21434.0,68.4463,68.5199,68.4095,68.5199,21434.0
2021-11-05 12:50:00,74.51,74.58,74.49,74.55,19295.0,68.5291,68.5935,68.5107,68.5659,19295.0
2021-11-05 12:55:00,74.56,74.61,74.53,74.6,22102.0,68.5751,68.6211,68.5475,68.6119,22102.0
2021-11-05 13:00:00,74.59,74.63,74.54,74.61,10666.0,68.6027,68.6395,68.5567,68.6211,10666.0
2021-11-05 13:05:00,74.6,74.61,74.32,74.32,40047.0,68.6119,68.6211,68.3544,68.3544,40047.0
2021-11-05 13:10:00,74.36,74.36,74.18,74.19,16042.0,68.3911,68.3911,68.2256,68.2348,16042.0
2021-11-05 13:15:00,74.19,74.27,74.12,74.27,14296.0,68.2348,68.3084,68.1704,68.3084,14296.0
2021-11-05 13:20:00,74.27,74.34,74.19,74.19,10566.0,68.3084,68.3727,68.2348,68.2348,10566.0
2021-11-05 13:25:00,74.17,74.25,74.09,74.09,18230.0,68.2164,68.29,68.1428,68.1428,18230.0
2021-11-05 13:30:00,74.09,74.27,74.09,74.25,10402.0,68.1428,68.3084,68.1428,68.29,10402.0
2021-11-05 13:35:00,74.26,74.31,74.22,74.24,18001.0,68.2992,68.3452,68.2624,68.2808,18001.0
2021-11-05 13:40:00,74.25,74.25,74.16,74.17,11772.0,68.29,68.29,68.2072,68.2164,11772.0
2021-11-05 13:45:00,74.17,74.19,74.1,74.14,15956.0,68.2164,68.2348,68.152,68.1888,15956.0
2021-11-05 13:50:00,74.15,74.25,74.14,74.24,15769.0,68.198,68.29,68.1888,68.2808,15769.0
2021-11-05 13:55:00,74.24,74.31,74.19,74.3,13581.0,68.2808,68.3452,68.2348,68.336,13581.0
2021-11-05 14:00:00,74.3,74.35,74.26,74.34,15955.0,68.336,68.3819,68.2992,68.3727,15955.0
2021-11-05 14:05:00,74.35,74.41,74.34,74.37,12885.0,68.3819,68.4371,68.3727,68.4003,12885.0
2021-11-05 14:10:00,74.37,74.42,74.36,74.4,15729.0,68.4003,68.4463,68.3911,68.4279,15729.0
2021-11-05 14:15:00,74.41,74.43,74.33,74.43,14579.0,68.4371,68.4555,68.3636,68.4555,14579.0
2021-11-05 14:20:00,74.43,74.48,74.39,74.44,16153.0,68.4555,68.5015,68.4187,68.4647,16153.0
2021-11-05 14:25:00,74.43,74.48,74.41,74.48,10943.0,68.4555,68.5015,68.4371,68.5015,10943.0
2021-11-05 14:30:00,74.48,74.64,74.46,74.64,18550.0,68.5015,68.6487,68.4831,68.6487,18550.0
2021-11-05 14:35:00,74.63,74.63,74.54,74.56,17638.0,68.6395,68.6395,68.5567,68.5751,17638.0
2021-11-05 14:40:00,74.54,74.54,74.44,74.44,16920.0,68.5567,68.5567,68.4647,68.4647,16920.0
2021-11-05 14:45:00,74.43,74.47,74.4,74.4,13113.0,68.4555,68.4923,68.4279,68.4279,13113.0
2021-11-05 14:50:00,74.4,74.41,74.37,74.4,12785.0,68.4279,68.4371,68.4003,68.4279,12785.0
2021-11-05 14:55:00,74.4,74.42,74.25,74.28,18605.0,68.4279,68.4463,68.29,68.3176,18605.0
2021-11-05 15:00:00,74.29,74.33,74.19,74.27,18978.0,68.3268,68.3636,68.2348,68.3084,18978.0
2021-11-05 15:05:00,74.27,74.35,74.23,74.31,20474.0,68.3084,68.3819,68.2716,68.3452,20474.0
2021-11-05 15:10:00,74.31,74.37,74.31,74.37,14262.0,68.3452,68.4003,68.3452,68.4003,14262.0
2021-11-05 15:15:00,74.36,74.36,74.2,74.27,22089.0,68.3911,68.3911,68.244,68.3084,22089.0
2021-11-05 15:20:00,74.26,74.33,74.23,74.31,19185.0,68.2992,68.3636,68.2716,68.3452,19185.0
2021-11-05 15:25:00,74.3,74.33,74.21,74.22,22347.0,68.336,68.3636,68.2532,68.2624,22347.0
2021-11-05 15:30:00,74.24,74.36,74.23,74.36,37054.0,68.2808,68.3911,68.2716,68.3911,37054.0
2021-11-05 15:35:00,74.36,74.46,74.35,74.41,42193.0,68.3911,68.4831,68.3819,68.4371,42193.0
2021-11-05 15:40:00,74.42,74.42,74.27,74.3,49554.0,68.4463,68.4463,68.3084,68.336,49554.0
2021-11-05 15:45:00,74.29,74.47,74.28,74.46,63600.0,68.3268,68.4923,68.3176,68.4831,63600.0
2021-11-05 15:50:00,74.45,74.57,74.45,74.5,129955.0,68.4739,68.5843,68.4739,68.5199,129955.0
2021-11-05 15:55:00,74.5,74.67,74.42,74.59,298457.0,68.5199,68.6763,68.4463,68.6027,298457.0
2021-11-08 09:30:00,75.57,75.89,75.42,75.42,119328.0,69.504,69.7983,69.3661,69.3661,119328.0
2021-11-08 09:35:00,75.47,75.47,74.7,74.7,28721.0,69.412,69.412,68.7039,68.7039,28721.0
2021-11-08 09:40:00,74.7,74.86,74.53,74.81,70066.0,68.7039,68.851,68.5475,68.805,70066.0
2021-11-08 09:45:00,74.83,74.86,74.38,74.59,23334.0,68.8234,68.851,68.4095,68.6027,23334.0
2021-11-08 09:50:00,74.61,74.7,74.51,74.67,25214.0,68.6211,68.7039,68.5291,68.6763,25214.0
2021-11-08 09:55:00,74.66,74.8,74.42,74.47,19949.0,68.6671,68.7958,68.4463,68.4923,19949.0
2021-11-08 10:00:00,74.46,74.54,74.3,74.36,31833.0,68.4831,68.5567,68.336,68.3911,31833.0
2021-11-08 10:05:00,74.32,74.41,74.21,74.26,14389.0,68.3544,68.4371,68.2532,68.2992,14389.0
2021-11-08 10:10:00,74.26,74.52,74.25,74.52,12649.0,68.2992,68.5383,68.29,68.5383,12649.0
2021-11-08 10:15:00,74.52,74.67,74.5,74.58,12365.0,68.5383,68.6763,68.5199,68.5935,12365.0
2021-11-08 10:20:00,74.61,74.7,74.56,74.58,11150.0,68.6211,68.7039,68.5751,68.5935,11150.0
2021-11-08 10:25:00,74.57,74.78,74.56,74.63,10737.0,68.5843,68.7774,68.5751,68.6395,10737.0
2021-11-08 10:30:00,74.63,74.65,74.51,74.58,16279.0,68.6395,68.6579,68.5291,68.5935,16279.0
2021-11-08 10:35:00,74.59,74.69,74.56,74.61,15871.0,68.6027,68.6947,68.5751,68.6211,15871.0
2021-11-08 10:40:00,74.61,74.7,74.5,74.62,44935.0,68.6211,68.7039,68.5199,68.6303,44935.0
2021-11-08 10:45:00,74.64,74.88,74.62,74.83,21902.0,68.6487,68.8694,68.6303,68.8234,21902.0
2021-11-08 10:50:00,74.82,74.82,74.68,74.69,14969.0,68.8142,68.8142,68.6855,68.6947,14969.0
2021-11-08 10:55:00,74.7,74.71,74.61,74.65,14935.0,68.7039,68.713,68.6211,68.6579,14935.0
2021-11-08 11:00:00,74.65,74.76,74.6,74.71,10224.0,68.6579,68.759,68.6119,68.713,10224.0
2021-11-08 11:05:00,74.71,74.73,74.41,74.41,33744.0,68.713,68.7314,68.4371,68.4371,33744.0
2021-11-08 11:10:00,74.43,74.57,74.43,74.55,20299.0,68.4555,68.5843,68.4555,68.5659,20299.0
2021-11-08 11:15:00,74.55,74.71,74.52,74.71,22066.0,68.5659,68.713,68.5383,68.713,22066.0
2021-11-08 11:20:00,74.67,74.69,74.56,74.57,12472.0,68.6763,68.6947,68.5751,68.5843,12472.0
2021-11-08 11:25:00,74.58,74.61,74.54,74.56,12457.0,68.5935,68.6211,68.5567,68.5751,12457.0
2021-11-08 11:30:00,74.57,74.63,74.54,74.63,11510.0,68.5843,68.6395,68.5567,68.6395,11510.0
2021-11-08 11:35:00,74.62,74.63,74.48,74.51,16998.0,68.6303,68.6395,68.5015,68.5291,16998.0
2021-11-08 11:40:00,74.51,74.52,74.44,74.46,15738.0,68.5291,68.5383,68.4647,68.4831,15738.0
2021-11-08 11:45:00,74.45,74.46,74.38,74.4,15177.0,68.4739,68.4831,68.4095,68.4279,15177.0
2021-11-08 11:50:00,74.39,74.44,74.36,74.44,15185.0,68.4187,68.4647,68.3911,68.4647,15185.0
2021-11-08 11:55:00,74.43,74.46,74.33,74.45,15124.0,68.4555,68.4831,68.3636,68.4739,15124.0
2021-11-08 12:00:00,74.45,74.49,74.41,74.47,14463.0,68.4739,68.5107,68.4371,68.4923,14463.0
2021-11-08 12:05:00,74.47,74.67,74.47,74.67,29216.0,68.4923,68.6763,68.4923,68.6763,29216.0
2021-11-08 12:10:00,74.67,74.73,74.45,74.48,16944.0,68.6763,68.7314,68.4739,68.5015,16944.0
2021-11-08 12:15:00,74.48,74.53,74.47,74.49,8382.0,68.5015,68.5475,68.4923,68.5107,8382.0
2021-11-08 12:20:00,74.48,74.5,74.42,74.48,9356.0,68.5015,68.5199,68.4463,68.5015,9356.0
2021-11-08 12:25:00,74.48,74.5,74.37,74.37,34239.0,68.5015,68.5199,68.4003,68.4003,34239.0
2021-11-08 12:30:00,74.38,74.43,74.28,74.43,19688.0,68.4095,68.4555,68.3176,68.4555,19688.0
2021-11-08 12:35:00,74.42,74.42,74.3,74.3,8256.0,68.4463,68.4463,68.336,68.336,8256.0
2021-11-08 12:40:00,74.3,74.33,74.27,74.31,12704.0,68.336,68.3636,68.3084,68.3452,12704.0
2021-11-08 12:45:00,74.31,74.36,74.29,74.32,13185.0,68.3452,68.3911,68.3268,68.3544,13185.0
2021-11-08 12:50:00,74.31,74.34,74.29,74.32,9869.0,68.3452,68.3727,68.3268,68.3544,9869.0
2021-11-08 12:55:00,74.33,74.39,74.3,74.38,12002.0,68.3636,68.4187,68.336,68.4095,12002.0
2021-11-08 13:00:00,74.39,74.47,74.35,74.44,15749.0,68.4187,68.4923,68.3819,68.4647,15749.0
2021-11-08 13:05:00,74.44,74.45,74.36,74.37,12127.0,68.4647,68.4739,68.3911,68.4003,12127.0
2021-11-08 13:10:00,74.38,74.47,74.37,74.44,9609.0,68.4095,68.4923,68.4003,68.4647,9609.0
2021-11-08 13:15:00,74.45,74.46,74.36,74.41,20162.0,68.4739,68.4831,68.3911,68.4371,20162.0
2021-11-08 13:20:00,74.41,74.48,74.41,74.48,9582.0,68.4371,68.5015,68.4371,68.5015,9582.0
2021-11-08 13:25:00,74.47,74.53,74.45,74.51,10352.0,68.4923,68.5475,68.4739,68.5291,10352.0
2021-11-08 13:30:00,74.5,74.51,74.46,74.49,10385.0,68.5199,68.5291,68.4831,68.5107,10385.0
2021-11-08 13:35:00,74.5,74.54,74.48,74.51,19843.0,68.5199,68.5567,68.5015,68.5291,19843.0
2021-11-08 13:40:00,74.5,74.51,74.42,74.44,11672.0,68.5199,68.5291,68.4463,68.4647,11672.0
2021-11-08 13:45:00,74.43,74.46,74.39,74.46,13786.0,68.4555,68.4831,68.4187,68.4831,13786.0
2021-11-08 13:50:00,74.45,74.49,74.45,74.47,12547.0,68.4739,68.5107,68.4739,68.4923,12547.0
2021-11-08 13:55:00,74.47,74.55,74.47,74.53,17182.0,68.4923,68.5659,68.4923,68.5475,17182.0
2021-11-08 14:00:00,74.52,74.59,74.49,74.58,13078.0,68.5383,68.6027,68.5107,68.5935,13078.0
2021-11-08 14:05:00,74.58,74.66,74.56,74.66,14933.0,68.5935,68.6671,68.5751,68.6671,14933.0
2021-11-08 14:10:00,74.64,74.64,74.49,74.51,15611.0,68.6487,68.6487,68.5107,68.5291,15611.0
2021-11-08 14:15:00,74.51,74.58,74.48,74.55,24178.0,68.5291,68.5935,68.5015,68.5659,24178.0
2021-11-08 14:20:00,74.55,74.55,74.46,74.52,21685.0,68.5659,68.5659,68.4831,68.5383,21685.0
2021-11-08 14:25:00,74.52,74.55,74.49,74.55,15069.0,68.5383,68.5659,68.5107,68.5659,15069.0
2021-11-08 14:30:00,74.55,74.63,74.53,74.56,27893.0,68.5659,68.6395,68.5475,68.5751,27893.0
2021-11-08 14:35:00,74.57,74.57,74.53,74.56,23514.0,68.5843,68.5843,68.5475,68.5751,23514.0
2021-11-08 14:40:00,74.56,74.6,74.55,74.59,15286.0,68.5751,68.6119,68.5659,68.6027,15286.0
2021-11-08 14:45:00,74.58,74.58,74.47,74.48,20102.0,68.5935,68.5935,68.4923,68.5015,20102.0
2021-11-08 14:50:00,74.48,74.5,74.44,74.48,15691.0,68.5015,68.5199,68.4647,68.5015,15691.0
2021-11-08 14:55:00,74.48,74.58,74.48,74.58,20259.0,68.5015,68.5935,68.5015,68.5935,20259.0
2021-11-08 15:00:00,74.58,74.58,74.52,74.54,15914.0,68.5935,68.5935,68.5383,68.5567,15914.0
2021-11-08 15:05:00,74.54,74.55,74.47,74.5,20246.0,68.5567,68.5659,68.4923,68.5199,20246.0
2021-11-08 15:10:00,74.5,74.5,74.43,74.48,17430.0,68.5199,68.5199,68.4555,68.5015,17430.0
2021-11-08 15:15:00,74.48,74.5,74.45,74.48,16944.0,68.5015,68.5199,68.4739,68.5015,16944.0
2021-11-08 15:20:00,74.49,74.53,74.48,74.52,22619.0,68.5107,68.5475,68.5015,68.5383,22619.0
2021-11-08 15:25:00,74.52,74.55,74.34,74.53,84416.0,68.5383,68.5659,68.3727,68.5475,84416.0
2021-11-08 15:30:00,74.53,74.63,74.53,74.63,36981.0,68.5475,68.6395,68.5475,68.6395,36981.0
2021-11-08 15:35:00,74.63,74.66,74.61,74.63,33729.0,68.6395,68.6671,68.6211,68.6395,33729.0
2021-11-08 15:40:00,74.63,74.63,74.54,74.55,40682.0,68.6395,68.6395,68.5567,68.5659,40682.0
2021-11-08 15:45:00,74.54,74.54,74.42,74.42,57905.0,68.5567,68.5567,68.4463,68.4463,57905.0
2021-11-08 15:50:00,74.43,74.55,74.41,74.53,94120.0,68.4555,68.5659,68.4371,68.5475,94120.0
2021-11-08 15:55:00,74.52,74.62,74.44,74.47,259494.0,68.5383,68.6303,68.4647,68.4923,259494.0
2021-11-09 09:30:00,74.51,75.87,74.51,75.75,80072.0,68.5291,69.7799,68.5291,69.6696,80072.0
2021-11-09 09:35:00,75.71,75.76,75.16,75.26,35333.0,69.6328,69.6788,69.1269,69.2189,35333.0
2021-11-09 09:40:00,75.3,75.6,75.26,75.35,32329.0,69.2557,69.5316,69.2189,69.3017,32329.0
2021-11-09 09:45:00,75.35,75.52,75.34,75.42,20092.0,69.3017,69.458,69.2925,69.3661,20092.0
2021-11-09 09:50:00,75.43,75.53,75.37,75.43,20409.0,69.3753,69.4672,69.3201,69.3753,20409.0
2021-11-09 09:55:00,75.45,75.47,75.27,75.41,22334.0,69.3936,69.412,69.2281,69.3569,22334.0
2021-11-09 10:00:00,75.44,75.5,75.26,75.32,25895.0,69.3845,69.4396,69.2189,69.2741,25895.0
2021-11-09 10:05:00,75.32,75.47,75.15,75.18,22726.0,69.2741,69.412,69.1177,69.1453,22726.0
2021-11-09 10:10:00,75.18,75.4,75.14,75.36,15336.0,69.1453,69.3477,69.1085,69.3109,15336.0
2021-11-09 10:15:00,75.37,75.38,75.24,75.27,30740.0,69.3201,69.3293,69.2005,69.2281,30740.0
2021-11-09 10:20:00,75.26,75.38,75.26,75.36,15349.0,69.2189,69.3293,69.2189,69.3109,15349.0
2021-11-09 10:25:00,75.37,75.45,75.28,75.38,20649.0,69.3201,69.3936,69.2373,69.3293,20649.0
2021-11-09 10:30:00,75.39,75.56,75.35,75.54,19966.0,69.3385,69.4948,69.3017,69.4764,19966.0
2021-11-09 10:35:00,75.55,75.67,75.52,75.66,19453.0,69.4856,69.596,69.458,69.5868,19453.0
2021-11-09 10:40:00,75.67,75.84,75.64,75.84,18147.0,69.596,69.7523,69.5684,69.7523,18147.0
2021-11-09 10:45:00,75.83,75.91,75.74,75.75,25798.0,69.7431,69.8167,69.6604,69.6696,25798.0
2021-11-09 10:50:00,75.74,75.74,75.62,75.67,10923.0,69.6604,69.6604,69.55,69.596,10923.0
2021-11-09 10:55:00,75.66,75.75,75.59,75.75,13802.0,69.5868,69.6696,69.5224,69.6696,13802.0
2021-11-09 11:00:00,75.73,75.74,75.59,75.66,9578.0,69.6512,69.6604,69.5224,69.5868,9578.0
2021-11-09 11:05:00,75.65,75.65,75.49,75.52,17445.0,69.5776,69.5776,69.4304,69.458,17445.0
2021-11-09 11:10:00,75.5,75.54,75.32,75.36,26519.0,69.4396,69.4764,69.2741,69.3109,26519.0
2021-11-09 11:15:00,75.37,75.55,75.37,75.55,16582.0,69.3201,69.4856,69.3201,69.4856,16582.0
2021-11-09 11:20:00,75.53,75.54,75.43,75.47,21564.0,69.4672,69.4764,69.3753,69.412,21564.0
2021-11-09 11:25:00,75.45,75.47,75.3,75.34,16209.0,69.3936,69.412,69.2557,69.2925,16209.0
2021-11-09 11:30:00,75.35,75.41,75.33,75.33,14880.0,69.3017,69.3569,69.2833,69.2833,14880.0
2021-11-09 11:35:00,75.34,75.42,75.33,75.35,10949.0,69.2925,69.3661,69.2833,69.3017,10949.0
2021-11-09 11:40:00,75.37,75.38,75.28,75.35,11212.0,69.3201,69.3293,69.2373,69.3017,11212.0
2021-11-09 11:45:00,75.33,75.43,75.31,75.35,6547.0,69.2833,69.3753,69.2649,69.3017,6547.0
2021-11-09 11:50:00,75.36,75.43,75.31,75.42,15565.0,69.3109,69.3753,69.2649,69.3661,15565.0
2021-11-09 11:55:00,75.42,75.47,75.33,75.46,23412.0,69.3661,69.412,69.2833,69.4028,23412.0
2021-11-09 12:00:00,75.45,75.48,75.41,75.45,13404.0,69.3936,69.4212,69.3569,69.3936,13404.0
2021-11-09 12:05:00,75.46,75.5,75.45,75.5,11636.0,69.4028,69.4396,69.3936,69.4396,11636.0
2021-11-09 12:10:00,75.52,75.62,75.51,75.56,11753.0,69.458,69.55,69.4488,69.4948,11753.0
2021-11-09 12:15:00,75.56,75.7,75.56,75.66,18601.0,69.4948,69.6236,69.4948,69.5868,18601.0
2021-11-09 12:20:00,75.67,75.67,75.61,75.66,9735.0,69.596,69.596,69.5408,69.5868,9735.0
2021-11-09 12:25:00,75.66,75.75,75.65,75.72,19057.0,69.5868,69.6696,69.5776,69.642,19057.0
2021-11-09 12:30:00,75.71,75.9,75.71,75.83,21479.0,69.6328,69.8075,69.6328,69.7431,21479.0
2021-11-09 12:35:00,75.83,75.85,75.75,75.83,17277.0,69.7431,69.7615,69.6696,69.7431,17277.0
2021-11-09 12:40:00,75.83,75.84,75.76,75.84,8879.0,69.7431,69.7523,69.6788,69.7523,8879.0
2021-11-09 12:45:00,75.83,75.88,75.81,75.85,16839.0,69.7431,69.7891,69.7248,69.7615,16839.0
2021-11-09 12:50:00,75.84,75.84,75.78,75.79,5565.0,69.7523,69.7523,69.6972,69.7064,5565.0
2021-11-09 12:55:00,75.78,75.81,75.73,75.8,14813.0,69.6972,69.7248,69.6512,69.7156,14813.0
2021-11-09 13:00:00,75.79,75.86,75.77,75.84,9790.0,69.7064,69.7707,69.688,69.7523,9790.0
2021-11-09 13:05:00,75.84,75.95,75.8,75.9,20409.0,69.7523,69.8535,69.7156,69.8075,20409.0
2021-11-09 13:10:00,75.9,75.92,75.82,75.87,12722.0,69.8075,69.8259,69.7339,69.7799,12722.0
2021-11-09 13:15:00,75.87,75.94,75.86,75.93,14839.0,69.7799,69.8443,69.7707,69.8351,14839.0
2021-11-09 13:20:00,75.94,76.12,75.94,76.11,35597.0,69.8443,70.0099,69.8443,70.0007,35597.0
2021-11-09 13:25:00,76.1,76.17,76.09,76.15,34326.0,69.9915,70.0559,69.9823,70.0375,34326.0
2021-11-09 13:30:00,76.14,76.18,75.98,75.99,16496.0,70.0283,70.0651,69.8811,69.8903,16496.0
2021-11-09 13:35:00,75.98,76.42,75.95,76.12,129468.0,69.8811,70.2858,69.8535,70.0099,129468.0
2021-11-09 13:40:00,76.1,76.14,75.84,75.84,29522.0,69.9915,70.0283,69.7523,69.7523,29522.0
2021-11-09 13:45:00,75.83,76.0,75.83,75.98,22840.0,69.7431,69.8995,69.7431,69.8811,22840.0
2021-11-09 13:50:00,75.98,76.04,75.97,76.01,20228.0,69.8811,69.9363,69.8719,69.9087,20228.0
2021-11-09 13:55:00,76.03,76.03,75.9,75.95,20454.0,69.9271,69.9271,69.8075,69.8535,20454.0
2021-11-09 14:00:00,75.95,75.98,75.91,75.96,15653.0,69.8535,69.8811,69.8167,69.8627,15653.0
2021-11-09 14:05:00,75.96,75.97,75.92,75.93,13601.0,69.8627,69.8719,69.8259,69.8351,13601.0
2021-11-09 14:10:00,75.93,75.94,75.86,75.88,29599.0,69.8351,69.8443,69.7707,69.7891,29599.0
2021-11-09 14:15:00,75.89,76.05,75.88,76.05,23346.0,69.7983,69.9455,69.7891,69.9455,23346.0
2021-11-09 14:20:00,76.05,76.17,76.04,76.17,22942.0,69.9455,70.0559,69.9363,70.0559,22942.0
2021-11-09 14:25:00,76.17,76.18,76.1,76.13,29152.0,70.0559,70.0651,69.9915,70.0191,29152.0
2021-11-09 14:30:00,76.12,76.17,76.1,76.17,25691.0,70.0099,70.0559,69.9915,70.0559,25691.0
2021-11-09 14:35:00,76.17,76.26,76.16,76.26,18651.0,70.0559,70.1386,70.0467,70.1386,18651.0
2021-11-09 14:40:00,76.27,76.33,76.24,76.31,31916.0,70.1478,70.203,70.1202,70.1846,31916.0
2021-11-09 14:45:00,76.32,76.33,76.22,76.22,17242.0,70.1938,70.203,70.1018,70.1018,17242.0
2021-11-09 14:50:00,76.23,76.27,76.17,76.27,18575.0,70.111,70.1478,70.0559,70.1478,18575.0
2021-11-09 14:55:00,76.28,76.4,76.26,76.38,27206.0,70.157,70.2674,70.1386,70.249,27206.0
2021-11-09 15:00:00,76.4,76.43,76.36,76.4,32303.0,70.2674,70.295,70.2306,70.2674,32303.0
2021-11-09 15:05:00,76.39,76.43,76.33,76.42,24055.0,70.2582,70.295,70.203,70.2858,24055.0
2021-11-09 15:10:00,76.42,76.47,76.4,76.45,18393.0,70.2858,70.3318,70.2674,70.3134,18393.0
2021-11-09 15:15:00,76.44,76.49,76.41,76.44,19856.0,70.3042,70.3502,70.2766,70.3042,19856.0
2021-11-09 15:20:00,76.44,76.48,76.42,76.45,47608.0,70.3042,70.341,70.2858,70.3134,47608.0
2021-11-09 15:25:00,76.45,76.46,76.22,76.26,38314.0,70.3134,70.3226,70.1018,70.1386,38314.0
2021-11-09 15:30:00,76.26,76.29,76.15,76.21,44314.0,70.1386,70.1662,70.0375,70.0926,44314.0
2021-11-09 15:35:00,76.21,76.22,76.09,76.2,60138.0,70.0926,70.1018,69.9823,70.0834,60138.0
2021-11-09 15:40:00,76.2,76.37,76.2,76.34,124918.0,70.0834,70.2398,70.0834,70.2122,124918.0
2021-11-09 15:45:00,76.35,76.43,76.33,76.39,130978.0,70.2214,70.295,70.203,70.2582,130978.0
2021-11-09 15:50:00,76.38,76.42,76.33,76.42,165793.0,70.249,70.2858,70.203,70.2858,165793.0
2021-11-09 15:55:00,76.41,76.53,76.41,76.41,373545.0,70.2766,70.387,70.2766,70.2766,373545.0
2021-11-10 09:30:00,75.9,76.5,75.9,76.39,96611.0,69.8075,70.3594,69.8075,70.2582,96611.0
2021-11-10 09:35:00,76.43,76.59,76.28,76.47,22306.0,70.295,70.4421,70.157,70.3318,22306.0
2021-11-10 09:40:00,76.47,76.55,76.34,76.43,13746.0,70.3318,70.4054,70.2122,70.295,13746.0
2021-11-10 09:45:00,76.41,76.43,76.27,76.39,18808.0,70.2766,70.295,70.1478,70.2582,18808.0
2021-11-10 09:50:00,76.4,76.57,76.4,76.49,16526.0,70.2674,70.4237,70.2674,70.3502,16526.0
2021-11-10 09:55:00,76.49,76.52,76.39,76.49,16372.0,70.3502,70.3778,70.2582,70.3502,16372.0
2021-11-10 10:00:00,76.52,76.62,76.5,76.56,15535.0,70.3778,70.4697,70.3594,70.4145,15535.0
2021-11-10 10:05:00,76.56,76.57,76.39,76.54,18853.0,70.4145,70.4237,70.2582,70.3962,18853.0
2021-11-10 10:10:00,76.52,76.69,76.48,76.58,24448.0,70.3778,70.5341,70.341,70.4329,24448.0
2021-11-10 10:15:00,76.56,76.58,76.47,76.58,23861.0,70.4145,70.4329,70.3318,70.4329,23861.0
2021-11-10 10:20:00,76.6,76.63,76.55,76.61,19438.0,70.4513,70.4789,70.4054,70.4605,19438.0
2021-11-10 10:25:00,76.63,76.65,76.49,76.49,17118.0,70.4789,70.4973,70.3502,70.3502,17118.0
2021-11-10 10:30:00,76.49,76.5,76.43,76.47,13242.0,70.3502,70.3594,70.295,70.3318,13242.0
2021-11-10 10:35:00,76.45,76.58,76.45,76.53,11674.0,70.3134,70.4329,70.3134,70.387,11674.0
2021-11-10 10:40:00,76.53,76.53,76.4,76.4,18864.0,70.387,70.387,70.2674,70.2674,18864.0
2021-11-10 10:45:00,76.4,76.46,76.34,76.43,15850.0,70.2674,70.3226,70.2122,70.295,15850.0
2021-11-10 10:50:00,76.42,76.44,76.39,76.44,8562.0,70.2858,70.3042,70.2582,70.3042,8562.0
2021-11-10 10:55:00,76.45,76.47,76.34,76.35,11226.0,70.3134,70.3318,70.2122,70.2214,11226.0
2021-11-10 11:00:00,76.34,76.47,76.34,76.39,12767.0,70.2122,70.3318,70.2122,70.2582,12767.0
2021-11-10 11:05:00,76.38,76.42,76.36,76.37,6925.0,70.249,70.2858,70.2306,70.2398,6925.0
2021-11-10 11:10:00,76.39,76.53,76.35,76.53,9267.0,70.2582,70.387,70.2214,70.387,9267.0
2021-11-10 11:15:00,76.52,76.61,76.52,76.58,7881.0,70.3778,70.4605,70.3778,70.4329,7881.0
2021-11-10 11:20:00,76.57,76.64,76.56,76.6,12991.0,70.4237,70.4881,70.4145,70.4513,12991.0
2021-11-10 11:25:00,76.6,76.68,76.6,76.65,33423.0,70.4513,70.5249,70.4513,70.4973,33423.0
2021-11-10 11:30:00,76.67,76.72,76.64,76.72,11178.0,70.5157,70.5617,70.4881,70.5617,11178.0
2021-11-10 11:35:00,76.72,76.75,76.66,76.66,10506.0,70.5617,70.5893,70.5065,70.5065,10506.0
2021-11-10 11:40:00,76.67,76.73,76.66,76.7,10731.0,70.5157,70.5709,70.5065,70.5433,10731.0
2021-11-10 11:45:00,76.71,76.76,76.66,76.69,13896.0,70.5525,70.5985,70.5065,70.5341,13896.0
2021-11-10 11:50:00,76.69,76.79,76.67,76.68,12543.0,70.5341,70.6261,70.5157,70.5249,12543.0
2021-11-10 11:55:00,76.69,76.77,76.65,76.75,14241.0,70.5341,70.6077,70.4973,70.5893,14241.0
2021-11-10 12:00:00,76.74,76.74,76.66,76.66,15559.0,70.5801,70.5801,70.5065,70.5065,15559.0
2021-11-10 12:05:00,76.65,76.65,76.53,76.54,13023.0,70.4973,70.4973,70.387,70.3962,13023.0
2021-11-10 12:10:00,76.54,76.58,75.18,76.45,50529.0,70.3962,70.4329,69.1453,70.3134,50529.0
2021-11-10 12:15:00,76.43,76.52,76.41,76.51,12432.0,70.295,70.3778,70.2766,70.3686,12432.0
2021-11-10 12:20:00,76.51,76.51,76.47,76.48,6034.0,70.3686,70.3686,70.3318,70.341,6034.0
2021-11-10 12:25:00,76.47,76.57,76.46,76.55,10038.0,70.3318,70.4237,70.3226,70.4054,10038.0
2021-11-10 12:30:00,76.55,76.67,76.55,76.66,12013.0,70.4054,70.5157,70.4054,70.5065,12013.0
2021-11-10 12:35:00,76.65,76.74,76.65,76.74,14355.0,70.4973,70.5801,70.4973,70.5801,14355.0
2021-11-10 12:40:00,76.73,76.76,76.61,76.64,11863.0,70.5709,70.5985,70.4605,70.4881,11863.0
2021-11-10 12:45:00,76.64,76.64,76.49,76.53,8794.0,70.4881,70.4881,70.3502,70.387,8794.0
2021-11-10 12:50:00,76.54,76.56,76.51,76.53,9554.0,70.3962,70.4145,70.3686,70.387,9554.0
2021-11-10 12:55:00,76.53,76.61,76.53,76.55,9349.0,70.387,70.4605,70.387,70.4054,9349.0
2021-11-10 13:00:00,76.56,76.59,76.47,76.47,10818.0,70.4145,70.4421,70.3318,70.3318,10818.0
2021-11-10 13:05:00,76.45,76.46,76.36,76.38,12728.0,70.3134,70.3226,70.2306,70.249,12728.0
2021-11-10 13:10:00,76.39,76.42,76.28,76.29,11349.0,70.2582,70.2858,70.157,70.1662,11349.0
2021-11-10 13:15:00,76.27,76.34,76.27,76.3,10507.0,70.1478,70.2122,70.1478,70.1754,10507.0
2021-11-10 13:20:00,76.3,76.32,76.26,76.31,12357.0,70.1754,70.1938,70.1386,70.1846,12357.0
2021-11-10 13:25:00,76.3,76.33,76.28,76.3,11235.0,70.1754,70.203,70.157,70.1754,11235.0
2021-11-10 13:30:00,76.3,76.32,76.28,76.32,11222.0,70.1754,70.1938,70.157,70.1938,11222.0
2021-11-10 13:35:00,76.31,76.31,76.22,76.23,28847.0,70.1846,70.1846,70.1018,70.111,28847.0
2021-11-10 13:40:00,76.24,76.27,76.23,76.25,6220.0,70.1202,70.1478,70.111,70.1294,6220.0
2021-11-10 13:45:00,76.26,76.28,76.15,76.21,15574.0,70.1386,70.157,70.0375,70.0926,15574.0
2021-11-10 13:50:00,76.21,76.23,76.18,76.21,5374.0,70.0926,70.111,70.0651,70.0926,5374.0
2021-11-10 13:55:00,76.22,76.29,76.19,76.26,13601.0,70.1018,70.1662,70.0742,70.1386,13601.0
2021-11-10 14:00:00,76.25,76.25,76.13,76.17,10303.0,70.1294,70.1294,70.0191,70.0559,10303.0
2021-11-10 14:05:00,76.13,76.15,76.1,76.14,14877.0,70.0191,70.0375,69.9915,70.0283,14877.0
2021-11-10 14:10:00,76.13,76.15,76.03,76.08,11172.0,70.0191,70.0375,69.9271,69.9731,11172.0
2021-11-10 14:15:00,76.08,76.23,76.08,76.18,11562.0,69.9731,70.111,69.9731,70.0651,11562.0
2021-11-10 14:20:00,76.17,76.22,76.1,76.11,10274.0,70.0559,70.1018,69.9915,70.0007,10274.0
2021-11-10 14:25:00,76.11,76.13,76.05,76.05,7023.0,70.0007,70.0191,69.9455,69.9455,7023.0
2021-11-10 14:30:00,76.06,76.08,76.01,76.01,8401.0,69.9547,69.9731,69.9087,69.9087,8401.0
2021-11-10 14:35:00,76.01,76.1,75.99,76.02,11536.0,69.9087,69.9915,69.8903,69.9179,11536.0
2021-11-10 14:40:00,76.03,76.05,75.95,75.95,11256.0,69.9271,69.9455,69.8535,69.8535,11256.0
2021-11-10 14:45:00,75.95,76.08,75.93,76.08,10805.0,69.8535,69.9731,69.8351,69.9731,10805.0
2021-11-10 14:50:00,76.09,76.16,76.06,76.11,11923.0,69.9823,70.0467,69.9547,70.0007,11923.0
2021-11-10 14:55:00,76.12,76.16,76.03,76.03,19253.0,70.0099,70.0467,69.9271,69.9271,19253.0
2021-11-10 15:00:00,76.03,76.1,75.97,75.98,10436.0,69.9271,69.9915,69.8719,69.8811,10436.0
2021-11-10 15:05:00,75.98,76.09,75.95,76.05,11150.0,69.8811,69.9823,69.8535,69.9455,11150.0
2021-11-10 15:10:00,76.06,76.18,76.05,76.18,20099.0,69.9547,70.0651,69.9455,70.0651,20099.0
2021-11-10 15:15:00,76.17,76.28,76.16,76.27,14395.0,70.0559,70.157,70.0467,70.1478,14395.0
2021-11-10 15:20:00,76.28,76.33,76.2,76.27,28692.0,70.157,70.203,70.0834,70.1478,28692.0
2021-11-10 15:25:00,76.25,76.3,76.23,76.25,14332.0,70.1294,70.1754,70.111,70.1294,14332.0
2021-11-10 15:30:00,76.25,76.26,76.16,76.17,19903.0,70.1294,70.1386,70.0467,70.0559,19903.0
2021-11-10 15:35:00,76.17,76.2,76.13,76.16,22559.0,70.0559,70.0834,70.0191,70.0467,22559.0
2021-11-10 15:40:00,76.17,76.22,76.04,76.04,29776.0,70.0559,70.1018,69.9363,69.9363,29776.0
2021-11-10 15:45:00,76.04,76.19,76.02,76.18,45951.0,69.9363,70.0742,69.9179,70.0651,45951.0
2021-11-10 15:50:00,76.19,76.36,76.19,76.31,73370.0,70.0742,70.2306,70.0742,70.1846,73370.0
2021-11-10 15:55:00,76.31,76.36,76.14,76.14,192395.0,70.1846,70.2306,70.0283,70.0283,192395.0
2021-11-11 09:30:00,76.19,76.41,76.07,76.36,31120.0,70.0742,70.2766,69.9639,70.2306,31120.0
2021-11-11 09:35:00,76.32,76.38,76.23,76.34,11458.0,70.1938,70.249,70.111,70.2122,11458.0
2021-11-11 09:40:00,76.33,76.44,76.27,76.37,8549.0,70.203,70.3042,70.1478,70.2398,8549.0
2021-11-11 09:45:00,76.33,76.38,76.18,76.23,13008.0,70.203,70.249,70.0651,70.111,13008.0
2021-11-11 09:50:00,76.21,76.22,76.12,76.17,11990.0,70.0926,70.1018,70.0099,70.0559,11990.0
2021-11-11 09:55:00,76.14,76.34,76.1,76.23,8609.0,70.0283,70.2122,69.9915,70.111,8609.0
2021-11-11 10:00:00,76.22,76.25,76.07,76.11,10691.0,70.1018,70.1294,69.9639,70.0007,10691.0
2021-11-11 10:05:00,76.09,76.09,75.88,75.92,18264.0,69.9823,69.9823,69.7891,69.8259,18264.0
2021-11-11 10:10:00,75.93,75.96,75.85,75.87,10316.0,69.8351,69.8627,69.7615,69.7799,10316.0
2021-11-11 10:15:00,75.91,75.95,75.86,75.9,7639.0,69.8167,69.8535,69.7707,69.8075,7639.0
2021-11-11 10:20:00,75.91,76.0,75.88,76.0,38452.0,69.8167,69.8995,69.7891,69.8995,38452.0
2021-11-11 10:25:00,76.01,76.05,75.96,76.0,11460.0,69.9087,69.9455,69.8627,69.8995,11460.0
2021-11-11 10:30:00,75.99,75.99,75.81,75.9,7907.0,69.8903,69.8903,69.7248,69.8075,7907.0
2021-11-11 10:35:00,75.91,76.09,75.91,76.07,10215.0,69.8167,69.9823,69.8167,69.9639,10215.0
2021-11-11 10:40:00,76.07,76.1,76.02,76.06,7015.0,69.9639,69.9915,69.9179,69.9547,7015.0
2021-11-11 10:45:00,76.07,76.16,76.06,76.16,7508.0,69.9639,70.0467,69.9547,70.0467,7508.0
2021-11-11 10:50:00,76.17,76.23,76.14,76.19,10309.0,70.0559,70.111,70.0283,70.0742,10309.0
2021-11-11 10:55:00,76.21,76.21,76.12,76.14,12265.0,70.0926,70.0926,70.0099,70.0283,12265.0
2021-11-11 11:00:00,76.14,76.2,76.07,76.1,11529.0,70.0283,70.0834,69.9639,69.9915,11529.0
2021-11-11 11:05:00,76.09,76.1,76.06,76.06,11252.0,69.9823,69.9915,69.9547,69.9547,11252.0
2021-11-11 11:10:00,76.05,76.11,76.05,76.11,6122.0,69.9455,70.0007,69.9455,70.0007,6122.0
2021-11-11 11:15:00,76.1,76.19,76.1,76.17,17316.0,69.9915,70.0742,69.9915,70.0559,17316.0
2021-11-11 11:20:00,76.16,76.18,76.09,76.16,7813.0,70.0467,70.0651,69.9823,70.0467,7813.0
2021-11-11 11:25:00,76.18,76.19,76.07,76.1,8206.0,70.0651,70.0742,69.9639,69.9915,8206.0
2021-11-11 11:30:00,76.09,76.21,76.09,76.21,24277.0,69.9823,70.0926,69.9823,70.0926,24277.0
2021-11-11 11:35:00,76.21,76.28,76.21,76.24,7238.0,70.0926,70.157,70.0926,70.1202,7238.0
2021-11-11 11:40:00,76.24,76.24,76.1,76.11,6448.0,70.1202,70.1202,69.9915,70.0007,6448.0
2021-11-11 11:45:00,76.11,76.11,76.05,76.07,7474.0,70.0007,70.0007,69.9455,69.9639,7474.0
2021-11-11 11:50:00,76.08,76.14,76.08,76.1,14605.0,69.9731,70.0283,69.9731,69.9915,14605.0
2021-11-11 11:55:00,76.1,76.11,76.06,76.06,7600.0,69.9915,70.0007,69.9547,69.9547,7600.0
2021-11-11 12:00:00,76.08,76.13,76.05,76.06,6236.0,69.9731,70.0191,69.9455,69.9547,6236.0
2021-11-11 12:05:00,76.06,76.1,76.06,76.08,9955.0,69.9547,69.9915,69.9547,69.9731,9955.0
2021-11-11 12:10:00,76.07,76.09,76.03,76.03,5753.0,69.9639,69.9823,69.9271,69.9271,5753.0
2021-11-11 12:15:00,76.02,76.02,75.94,75.99,10650.0,69.9179,69.9179,69.8443,69.8903,10650.0
2021-11-11 12:20:00,75.99,76.0,75.89,75.91,8084.0,69.8903,69.8995,69.7983,69.8167,8084.0
2021-11-11 12:25:00,75.9,75.97,75.89,75.96,17171.0,69.8075,69.8719,69.7983,69.8627,17171.0
2021-11-11 12:30:00,75.96,76.12,75.96,76.12,16755.0,69.8627,70.0099,69.8627,70.0099,16755.0
2021-11-11 12:35:00,76.13,76.24,76.13,76.21,11766.0,70.0191,70.1202,70.0191,70.0926,11766.0
2021-11-11 12:40:00,76.19,76.21,76.18,76.2,15395.0,70.0742,70.0926,70.0651,70.0834,15395.0
2021-11-11 12:45:00,76.19,76.2,76.08,76.11,28073.0,70.0742,70.0834,69.9731,70.0007,28073.0
2021-11-11 12:50:00,76.12,76.12,76.09,76.12,5128.0,70.0099,70.0099,69.9823,70.0099,5128.0
2021-11-11 12:55:00,76.12,76.13,76.11,76.13,4725.0,70.0099,70.0191,70.0007,70.0191,4725.0
2021-11-11 13:00:00,76.13,76.13,76.07,76.08,5848.0,70.0191,70.0191,69.9639,69.9731,5848.0
2021-11-11 13:05:00,76.04,76.04,75.94,75.94,7398.0,69.9363,69.9363,69.8443,69.8443,7398.0
2021-11-11 13:10:00,75.94,76.0,75.94,75.98,13522.0,69.8443,69.8995,69.8443,69.8811,13522.0
2021-11-11 13:15:00,75.99,76.04,75.96,76.03,14312.0,69.8903,69.9363,69.8627,69.9271,14312.0
2021-11-11 13:20:00,76.03,76.08,76.02,76.06,9042.0,69.9271,69.9731,69.9179,69.9547,9042.0
2021-11-11 13:25:00,76.06,76.07,75.99,76.02,12225.0,69.9547,69.9639,69.8903,69.9179,12225.0
2021-11-11 13:30:00,76.02,76.03,76.0,76.0,5395.0,69.9179,69.9271,69.8995,69.8995,5395.0
2021-11-11 13:35:00,76.0,76.05,75.99,76.05,7226.0,69.8995,69.9455,69.8903,69.9455,7226.0
2021-11-11 13:40:00,76.03,76.14,76.03,76.14,7124.0,69.9271,70.0283,69.9271,70.0283,7124.0
2021-11-11 13:45:00,76.14,76.21,76.14,76.21,13526.0,70.0283,70.0926,70.0283,70.0926,13526.0
2021-11-11 13:50:00,76.2,76.22,76.19,76.2,4652.0,70.0834,70.1018,70.0742,70.0834,4652.0
2021-11-11 13:55:00,76.2,76.21,76.11,76.13,7193.0,70.0834,70.0926,70.0007,70.0191,7193.0
2021-11-11 14:00:00,76.13,76.19,76.09,76.18,6533.0,70.0191,70.0742,69.9823,70.0651,6533.0
2021-11-11 14:05:00,76.18,76.19,76.16,76.18,4465.0,70.0651,70.0742,70.0467,70.0651,4465.0
2021-11-11 14:10:00,76.17,76.18,76.13,76.17,6389.0,70.0559,70.0651,70.0191,70.0559,6389.0
2021-11-11 14:15:00,76.17,76.19,76.14,76.14,6260.0,70.0559,70.0742,70.0283,70.0283,6260.0
2021-11-11 14:20:00,76.12,76.12,76.08,76.11,9725.0,70.0099,70.0099,69.9731,70.0007,9725.0
2021-11-11 14:25:00,76.11,76.12,76.08,76.12,8197.0,70.0007,70.0099,69.9731,70.0099,8197.0
2021-11-11 14:30:00,76.12,76.14,76.09,76.1,8112.0,70.0099,70.0283,69.9823,69.9915,8112.0
2021-11-11 14:35:00,76.11,76.18,76.11,76.18,19839.0,70.0007,70.0651,70.0007,70.0651,19839.0
2021-11-11 14:40:00,76.18,76.19,76.12,76.16,12993.0,70.0651,70.0742,70.0099,70.0467,12993.0
2021-11-11 14:45:00,76.16,76.17,76.12,76.14,6136.0,70.0467,70.0559,70.0099,70.0283,6136.0
2021-11-11 14:50:00,76.15,76.16,76.11,76.11,6349.0,70.0375,70.0467,70.0007,70.0007,6349.0
2021-11-11 14:55:00,76.12,76.16,76.11,76.15,6496.0,70.0099,70.0467,70.0007,70.0375,6496.0
2021-11-11 15:00:00,76.15,76.15,76.11,76.13,6430.0,70.0375,70.0375,70.0007,70.0191,6430.0
2021-11-11 15:05:00,76.13,76.24,76.13,76.22,13976.0,70.0191,70.1202,70.0191,70.1018,13976.0
2021-11-11 15:10:00,76.21,76.21,76.14,76.16,8119.0,70.0926,70.0926,70.0283,70.0467,8119.0
2021-11-11 15:15:00,76.16,76.2,76.14,76.2,12250.0,70.0467,70.0834,70.0283,70.0834,12250.0
2021-11-11 15:20:00,76.2,76.22,76.17,76.2,14109.0,70.0834,70.1018,70.0559,70.0834,14109.0
2021-11-11 15:25:00,76.2,76.29,76.19,76.27,14093.0,70.0834,70.1662,70.0742,70.1478,14093.0
2021-11-11 15:30:00,76.26,76.27,76.19,76.21,25195.0,70.1386,70.1478,70.0742,70.0926,25195.0
2021-11-11 15:35:00,76.22,76.29,76.21,76.28,16713.0,70.1018,70.1662,70.0926,70.157,16713.0
2021-11-11 15:40:00,76.28,76.38,76.28,76.37,26532.0,70.157,70.249,70.157,70.2398,26532.0
2021-11-11 15:45:00,76.37,76.38,76.28,76.29,51783.0,70.2398,70.249,70.157,70.1662,51783.0
2021-11-11 15:50:00,76.28,76.34,76.22,76.26,57894.0,70.157,70.2122,70.1018,70.1386,57894.0
2021-11-11 15:55:00,76.25,76.26,76.16,76.17,177033.0,70.1294,70.1386,70.0467,70.0559,177033.0
2021-11-12 09:30:00,76.69,76.77,76.37,76.48,48977.0,70.5341,70.6077,70.2398,70.341,48977.0
2021-11-12 09:35:00,76.49,76.65,76.46,76.55,22552.0,70.3502,70.4973,70.3226,70.4054,22552.0
2021-11-12 09:40:00,76.53,76.57,76.42,76.55,13364.0,70.387,70.4237,70.2858,70.4054,13364.0
2021-11-12 09:45:00,76.55,76.82,76.54,76.81,16615.0,70.4054,70.6537,70.3962,70.6445,16615.0
2021-11-12 09:50:00,76.81,76.98,76.81,76.98,19423.0,70.6445,70.8008,70.6445,70.8008,19423.0
2021-11-12 09:55:00,76.99,77.1,76.8,76.8,20069.0,70.81,70.9112,70.6353,70.6353,20069.0
2021-11-12 10:00:00,76.85,76.97,76.84,76.96,19427.0,70.6813,70.7916,70.6721,70.7824,19427.0
2021-11-12 10:05:00,76.94,77.02,76.87,76.99,15007.0,70.764,70.8376,70.6997,70.81,15007.0
2021-11-12 10:10:00,77.01,77.01,76.87,76.95,18719.0,70.8284,70.8284,70.6997,70.7732,18719.0
2021-11-12 10:15:00,76.97,77.07,76.97,77.05,14070.0,70.7916,70.8836,70.7916,70.8652,14070.0
2021-11-12 10:20:00,77.04,77.06,76.97,76.99,13399.0,70.856,70.8744,70.7916,70.81,13399.0
2021-11-12 10:25:00,76.99,77.21,76.99,77.2,58685.0,70.81,71.0124,70.81,71.0032,58685.0
2021-11-12 10:30:00,77.2,77.2,77.03,77.03,12365.0,71.0032,71.0032,70.8468,70.8468,12365.0
2021-11-12 10:35:00,77.04,77.2,77.02,77.17,26628.0,70.856,71.0032,70.8376,70.9756,26628.0
2021-11-12 10:40:00,77.17,77.17,77.06,77.08,6278.0,70.9756,70.9756,70.8744,70.8928,6278.0
2021-11-12 10:45:00,77.08,77.18,77.04,77.18,18886.0,70.8928,70.9848,70.856,70.9848,18886.0
2021-11-12 10:50:00,77.19,77.26,77.17,77.17,12035.0,70.994,71.0584,70.9756,70.9756,12035.0
2021-11-12 10:55:00,77.15,77.3,77.15,77.3,9904.0,70.9572,71.0952,70.9572,71.0952,9904.0
2021-11-12 11:00:00,77.3,77.48,77.3,77.48,18437.0,71.0952,71.2607,71.0952,71.2607,18437.0
2021-11-12 11:05:00,77.48,77.57,77.46,77.57,19928.0,71.2607,71.3435,71.2423,71.3435,19928.0
2021-11-12 11:10:00,77.56,77.73,77.56,77.64,35484.0,71.3343,71.4906,71.3343,71.4079,35484.0
2021-11-12 11:15:00,77.65,77.71,77.63,77.7,20669.0,71.4171,71.4722,71.3987,71.463,20669.0
2021-11-12 11:20:00,77.69,77.73,77.65,77.67,16123.0,71.4538,71.4906,71.4171,71.4355,16123.0
2021-11-12 11:25:00,77.64,77.65,77.53,77.62,13980.0,71.4079,71.4171,71.3067,71.3895,13980.0
2021-11-12 11:30:00,77.63,77.75,77.63,77.75,11070.0,71.3987,71.509,71.3987,71.509,11070.0
2021-11-12 11:35:00,77.75,77.84,77.72,77.8,20130.0,71.509,71.5918,71.4814,71.555,20130.0
2021-11-12 11:40:00,77.81,77.81,77.72,77.75,12024.0,71.5642,71.5642,71.4814,71.509,12024.0
2021-11-12 11:45:00,77.74,77.75,77.68,77.73,18433.0,71.4998,71.509,71.4446,71.4906,18433.0
2021-11-12 11:50:00,77.73,77.9,77.73,77.9,25844.0,71.4906,71.647,71.4906,71.647,25844.0
2021-11-12 11:55:00,77.89,77.9,77.78,77.79,30960.0,71.6378,71.647,71.5366,71.5458,30960.0
2021-11-12 12:00:00,77.79,77.93,77.79,77.9,14672.0,71.5458,71.6746,71.5458,71.647,14672.0
2021-11-12 12:05:00,77.91,77.93,77.82,77.83,15516.0,71.6562,71.6746,71.5734,71.5826,15516.0
2021-11-12 12:10:00,77.84,77.89,77.81,77.87,19331.0,71.5918,71.6378,71.5642,71.6194,19331.0
2021-11-12 12:15:00,77.87,77.87,77.78,77.81,22400.0,71.6194,71.6194,71.5366,71.5642,22400.0
2021-11-12 12:20:00,77.81,77.81,77.68,77.7,12110.0,71.5642,71.5642,71.4446,71.463,12110.0
2021-11-12 12:25:00,77.69,77.8,77.66,77.77,16641.0,71.4538,71.555,71.4263,71.5274,16641.0
2021-11-12 12:30:00,77.76,77.77,77.72,77.73,13367.0,71.5182,71.5274,71.4814,71.4906,13367.0
2021-11-12 12:35:00,77.73,77.76,77.72,77.76,13231.0,71.4906,71.5182,71.4814,71.5182,13231.0
2021-11-12 12:40:00,77.76,77.76,77.72,77.72,11184.0,71.5182,71.5182,71.4814,71.4814,11184.0
2021-11-12 12:45:00,77.72,77.78,77.71,77.78,13399.0,71.4814,71.5366,71.4722,71.5366,13399.0
2021-11-12 12:50:00,77.78,77.8,77.75,77.8,12103.0,71.5366,71.555,71.509,71.555,12103.0
2021-11-12 12:55:00,77.83,77.85,77.78,77.8,11380.0,71.5826,71.601,71.5366,71.555,11380.0
2021-11-12 13:00:00,77.8,77.81,77.73,77.77,14203.0,71.555,71.5642,71.4906,71.5274,14203.0
2021-11-12 13:05:00,77.77,77.83,77.77,77.82,9037.0,71.5274,71.5826,71.5274,71.5734,9037.0
2021-11-12 13:10:00,77.82,77.83,77.77,77.8,7684.0,71.5734,71.5826,71.5274,71.555,7684.0
2021-11-12 13:15:00,77.8,77.85,77.76,77.85,11446.0,71.555,71.601,71.5182,71.601,11446.0
2021-11-12 13:20:00,77.84,77.85,77.82,77.83,10066.0,71.5918,71.601,71.5734,71.5826,10066.0
2021-11-12 13:25:00,77.84,77.91,77.83,77.87,15837.0,71.5918,71.6562,71.5826,71.6194,15837.0
2021-11-12 13:30:00,77.87,77.95,77.87,77.95,8519.0,71.6194,71.693,71.6194,71.693,8519.0
2021-11-12 13:35:00,77.95,78.02,77.93,78.01,21851.0,71.693,71.7574,71.6746,71.7482,21851.0
2021-11-12 13:40:00,78.01,78.01,77.88,77.91,12829.0,71.7482,71.7482,71.6286,71.6562,12829.0
2021-11-12 13:45:00,77.89,77.89,77.81,77.88,14655.0,71.6378,71.6378,71.5642,71.6286,14655.0
2021-11-12 13:50:00,77.86,77.99,77.86,77.94,18032.0,71.6102,71.7298,71.6102,71.6838,18032.0
2021-11-12 13:55:00,77.94,77.96,77.9,77.9,13252.0,71.6838,71.7022,71.647,71.647,13252.0
2021-11-12 14:00:00,77.92,77.93,77.86,77.87,11312.0,71.6654,71.6746,71.6102,71.6194,11312.0
2021-11-12 14:05:00,77.86,77.87,77.79,77.85,15943.0,71.6102,71.6194,71.5458,71.601,15943.0
2021-11-12 14:10:00,77.84,77.87,77.83,77.84,14046.0,71.5918,71.6194,71.5826,71.5918,14046.0
2021-11-12 14:15:00,77.84,77.85,77.77,77.78,10141.0,71.5918,71.601,71.5274,71.5366,10141.0
2021-11-12 14:20:00,77.78,77.78,77.72,77.73,11929.0,71.5366,71.5366,71.4814,71.4906,11929.0
2021-11-12 14:25:00,77.75,77.81,77.73,77.77,11632.0,71.509,71.5642,71.4906,71.5274,11632.0
2021-11-12 14:30:00,77.79,77.79,77.73,77.75,21458.0,71.5458,71.5458,71.4906,71.509,21458.0
2021-11-12 14:35:00,77.74,77.84,77.72,77.84,13048.0,71.4998,71.5918,71.4814,71.5918,13048.0
2021-11-12 14:40:00,77.83,77.87,77.78,77.78,15582.0,71.5826,71.6194,71.5366,71.5366,15582.0
2021-11-12 14:45:00,77.79,77.84,77.79,77.84,13733.0,71.5458,71.5918,71.5458,71.5918,13733.0
2021-11-12 14:50:00,77.84,77.92,77.84,77.92,9255.0,71.5918,71.6654,71.5918,71.6654,9255.0
2021-11-12 14:55:00,77.92,77.96,77.9,77.92,18992.0,71.6654,71.7022,71.647,71.6654,18992.0
2021-11-12 15:00:00,77.92,77.94,77.86,77.92,14992.0,71.6654,71.6838,71.6102,71.6654,14992.0
2021-11-12 15:05:00,77.92,77.96,77.91,77.94,12066.0,71.6654,71.7022,71.6562,71.6838,12066.0
2021-11-12 15:10:00,77.93,77.98,77.89,77.95,16631.0,71.6746,71.7206,71.6378,71.693,16631.0
2021-11-12 15:15:00,77.95,78.02,77.94,78.01,19175.0,71.693,71.7574,71.6838,71.7482,19175.0
2021-11-12 15:20:00,78.02,78.12,78.01,78.08,30357.0,71.7574,71.8493,71.7482,71.8125,30357.0
2021-11-12 15:25:00,78.08,78.12,78.03,78.11,30999.0,71.8125,71.8493,71.7666,71.8401,30999.0
2021-11-12 15:30:00,78.11,78.24,78.09,78.24,38152.0,71.8401,71.9597,71.8217,71.9597,38152.0
2021-11-12 15:35:00,78.24,78.28,78.11,78.19,57169.0,71.9597,71.9965,71.8401,71.9137,57169.0
2021-11-12 15:40:00,78.2,78.2,78.1,78.12,39780.0,71.9229,71.9229,71.8309,71.8493,39780.0
2021-11-12 15:45:00,78.12,78.19,78.08,78.16,47279.0,71.8493,71.9137,71.8125,71.8861,47279.0
2021-11-12 15:50:00,78.16,78.22,78.15,78.17,100278.0,71.8861,71.9413,71.8769,71.8953,100278.0
2021-11-12 15:55:00,78.18,78.24,78.16,78.2,224117.0,71.9045,71.9597,71.8861,71.9229,224117.0
2021-11-15 09:30:00,77.84,78.56,77.84,78.54,95503.0,71.5918,72.254,71.5918,72.2356,95503.0
2021-11-15 09:35:00,78.54,78.66,78.3,78.46,82269.0,72.2356,72.346,72.0149,72.162,82269.0
2021-11-15 09:40:00,78.46,78.49,78.21,78.36,83080.0,72.162,72.1896,71.9321,72.0701,83080.0
2021-11-15 09:45:00,78.34,78.5,78.31,78.46,81111.0,72.0517,72.1988,72.0241,72.162,81111.0
2021-11-15 09:50:00,78.46,78.65,78.43,78.58,55175.0,72.162,72.3368,72.1344,72.2724,55175.0
2021-11-15 09:55:00,78.58,78.74,78.52,78.74,27731.0,72.2724,72.4196,72.2172,72.4196,27731.0
2021-11-15 10:00:00,78.73,78.74,78.43,78.45,76997.0,72.4104,72.4196,72.1344,72.1528,76997.0
2021-11-15 10:05:00,78.45,78.66,78.43,78.58,39263.0,72.1528,72.346,72.1344,72.2724,39263.0
2021-11-15 10:10:00,78.59,78.75,78.59,78.69,26175.0,72.2816,72.4288,72.2816,72.3736,26175.0
2021-11-15 10:15:00,78.7,78.7,78.54,78.55,18385.0,72.3828,72.3828,72.2356,72.2448,18385.0
2021-11-15 10:20:00,78.55,78.81,78.55,78.76,16248.0,72.2448,72.4839,72.2448,72.438,16248.0
2021-11-15 10:25:00,78.76,78.93,78.76,78.83,12827.0,72.438,72.5943,72.438,72.5023,12827.0
2021-11-15 10:30:00,78.82,78.94,78.72,78.9,45231.0,72.4931,72.6035,72.4012,72.5667,45231.0
2021-11-15 10:35:00,78.91,79.03,78.87,78.97,33918.0,72.5759,72.6863,72.5391,72.6311,33918.0
2021-11-15 10:40:00,78.96,78.96,78.8,78.82,25579.0,72.6219,72.6219,72.4747,72.4931,25579.0
2021-11-15 10:45:00,78.83,79.0,78.83,78.95,36172.0,72.5023,72.6587,72.5023,72.6127,36172.0
2021-11-15 10:50:00,78.95,78.95,78.81,78.9,30138.0,72.6127,72.6127,72.4839,72.5667,30138.0
2021-11-15 10:55:00,78.91,78.97,78.87,78.94,44419.0,72.5759,72.6311,72.5391,72.6035,44419.0
2021-11-15 11:00:00,78.94,78.94,78.87,78.89,40478.0,72.6035,72.6035,72.5391,72.5575,40478.0
2021-11-15 11:05:00,78.88,79.07,78.88,79.0,34629.0,72.5483,72.7231,72.5483,72.6587,34629.0
2021-11-15 11:10:00,79.0,79.12,78.97,79.04,59492.0,72.6587,72.7691,72.6311,72.6955,59492.0
2021-11-15 11:15:00,79.02,79.12,78.98,78.98,50818.0,72.6771,72.7691,72.6403,72.6403,50818.0
2021-11-15 11:20:00,79.01,79.01,78.87,78.87,52459.0,72.6679,72.6679,72.5391,72.5391,52459.0
2021-11-15 11:25:00,78.85,78.91,78.81,78.89,35513.0,72.5207,72.5759,72.4839,72.5575,35513.0
2021-11-15 11:30:00,78.9,78.9,78.71,78.72,28748.0,72.5667,72.5667,72.392,72.4012,28748.0
2021-11-15 11:35:00,78.72,78.76,78.63,78.73,37494.0,72.4012,72.438,72.3184,72.4104,37494.0
2021-11-15 11:40:00,78.74,78.77,78.61,78.61,67231.0,72.4196,72.4472,72.3,72.3,67231.0
2021-11-15 11:45:00,78.62,78.79,78.57,78.73,46825.0,72.3092,72.4655,72.2632,72.4104,46825.0
2021-11-15 11:50:00,78.72,78.72,78.65,78.69,20638.0,72.4012,72.4012,72.3368,72.3736,20638.0
2021-11-15 11:55:00,78.67,78.79,78.62,78.79,30017.0,72.3552,72.4655,72.3092,72.4655,30017.0
2021-11-15 12:00:00,78.78,78.8,78.48,78.49,26172.0,72.4564,72.4747,72.1804,72.1896,26172.0
2021-11-15 12:05:00,78.49,78.67,78.48,78.67,17395.0,72.1896,72.3552,72.1804,72.3552,17395.0
2021-11-15 12:10:00,78.67,78.7,78.63,78.7,16017.0,72.3552,72.3828,72.3184,72.3828,16017.0
2021-11-15 12:15:00,78.69,78.71,78.61,78.61,9361.0,72.3736,72.392,72.3,72.3,9361.0
2021-11-15 12:20:00,78.59,78.65,78.57,78.65,14121.0,72.2816,72.3368,72.2632,72.3368,14121.0
2021-11-15 12:25:00,78.65,78.65,78.55,78.56,16777.0,72.3368,72.3368,72.2448,72.254,16777.0
2021-11-15 12:30:00,78.56,78.58,78.47,78.58,33806.0,72.254,72.2724,72.1712,72.2724,33806.0
2021-11-15 12:35:00,78.57,78.59,78.45,78.53,43837.0,72.2632,72.2816,72.1528,72.2264,43837.0
2021-11-15 12:40:00,78.52,78.55,78.49,78.49,23237.0,72.2172,72.2448,72.1896,72.1896,23237.0
2021-11-15 12:45:00,78.5,78.56,78.49,78.5,18987.0,72.1988,72.254,72.1896,72.1988,18987.0
2021-11-15 12:50:00,78.5,78.52,78.45,78.51,19460.0,72.1988,72.2172,72.1528,72.208,19460.0
2021-11-15 12:55:00,78.52,78.55,78.48,78.54,22244.0,72.2172,72.2448,72.1804,72.2356,22244.0
2021-11-15 13:00:00,78.55,78.58,78.51,78.51,21670.0,72.2448,72.2724,72.208,72.208,21670.0
2021-11-15 13:05:00,78.51,78.57,78.5,78.56,37999.0,72.208,72.2632,72.1988,72.254,37999.0
2021-11-15 13:10:00,78.57,78.57,78.53,78.54,23725.0,72.2632,72.2632,72.2264,72.2356,23725.0
2021-11-15 13:15:00,78.54,78.57,78.46,78.47,36841.0,72.2356,72.2632,72.162,72.1712,36841.0
2021-11-15 13:20:00,78.47,78.49,78.45,78.49,42519.0,72.1712,72.1896,72.1528,72.1896,42519.0
2021-11-15 13:25:00,78.48,78.56,78.45,78.56,31905.0,72.1804,72.254,72.1528,72.254,31905.0
2021-11-15 13:30:00,78.55,78.56,78.49,78.5,33298.0,72.2448,72.254,72.1896,72.1988,33298.0
2021-11-15 13:35:00,78.5,78.51,78.42,78.47,60197.0,72.1988,72.208,72.1252,72.1712,60197.0
2021-11-15 13:40:00,78.47,78.53,78.42,78.51,35408.0,72.1712,72.2264,72.1252,72.208,35408.0
2021-11-15 13:45:00,78.51,78.54,78.51,78.54,32569.0,72.208,72.2356,72.208,72.2356,32569.0
2021-11-15 13:50:00,78.53,78.56,78.47,78.47,15452.0,72.2264,72.254,72.1712,72.1712,15452.0
2021-11-15 13:55:00,78.48,78.54,78.46,78.52,18585.0,72.1804,72.2356,72.162,72.2172,18585.0
2021-11-15 14:00:00,78.52,78.56,78.5,78.54,20947.0,72.2172,72.254,72.1988,72.2356,20947.0
2021-11-15 14:05:00,78.55,78.55,78.5,78.51,24338.0,72.2448,72.2448,72.1988,72.208,24338.0
2021-11-15 14:10:00,78.51,78.52,78.49,78.51,38052.0,72.208,72.2172,72.1896,72.208,38052.0
2021-11-15 14:15:00,78.51,78.51,78.44,78.46,46408.0,72.208,72.208,72.1436,72.162,46408.0
2021-11-15 14:20:00,78.45,78.48,78.43,78.48,25826.0,72.1528,72.1804,72.1344,72.1804,25826.0
2021-11-15 14:25:00,78.48,78.5,78.47,78.48,18256.0,72.1804,72.1988,72.1712,72.1804,18256.0
2021-11-15 14:30:00,78.47,78.49,78.42,78.49,23150.0,72.1712,72.1896,72.1252,72.1896,23150.0
2021-11-15 14:35:00,78.49,78.52,78.48,78.48,18651.0,72.1896,72.2172,72.1804,72.1804,18651.0
2021-11-15 14:40:00,78.48,78.53,78.48,78.49,23210.0,72.1804,72.2264,72.1804,72.1896,23210.0
2021-11-15 14:45:00,78.48,78.5,78.4,78.4,35472.0,72.1804,72.1988,72.1069,72.1069,35472.0
2021-11-15 14:50:00,78.4,78.41,78.33,78.38,24578.0,72.1069,72.1161,72.0425,72.0885,24578.0
2021-11-15 14:55:00,78.38,78.44,78.38,78.41,27853.0,72.0885,72.1436,72.0885,72.1161,27853.0
2021-11-15 15:00:00,78.41,78.53,78.4,78.53,32705.0,72.1161,72.2264,72.1069,72.2264,32705.0
2021-11-15 15:05:00,78.54,78.58,78.44,78.46,47409.0,72.2356,72.2724,72.1436,72.162,47409.0
2021-11-15 15:10:00,78.44,78.46,78.37,78.4,36719.0,72.1436,72.162,72.0793,72.1069,36719.0
2021-11-15 15:15:00,78.4,78.43,78.37,78.38,26259.0,72.1069,72.1344,72.0793,72.0885,26259.0
2021-11-15 15:20:00,78.38,78.44,78.37,78.4,39532.0,72.0885,72.1436,72.0793,72.1069,39532.0
2021-11-15 15:25:00,78.41,78.46,78.37,78.39,38708.0,72.1161,72.162,72.0793,72.0977,38708.0
2021-11-15 15:30:00,78.38,78.39,78.32,78.35,70737.0,72.0885,72.0977,72.0333,72.0609,70737.0
2021-11-15 15:35:00,78.36,78.36,78.22,78.27,77133.0,72.0701,72.0701,71.9413,71.9873,77133.0
2021-11-15 15:40:00,78.27,78.28,78.21,78.23,58200.0,71.9873,71.9965,71.9321,71.9505,58200.0
2021-11-15 15:45:00,78.23,78.24,78.16,78.17,56653.0,71.9505,71.9597,71.8861,71.8953,56653.0
2021-11-15 15:50:00,78.17,78.26,78.15,78.25,95101.0,71.8953,71.9781,71.8769,71.9689,95101.0
2021-11-15 15:55:00,78.25,78.34,78.22,78.34,214571.0,71.9689,72.0517,71.9413,72.0517,214571.0
2021-11-16 09:30:00,78.31,78.59,78.31,78.54,35706.0,72.0241,72.2816,72.0241,72.2356,35706.0
2021-11-16 09:35:00,78.58,78.82,78.5,78.76,21697.0,72.2724,72.4931,72.1988,72.438,21697.0
2021-11-16 09:40:00,78.76,78.87,78.64,78.64,24140.0,72.438,72.5391,72.3276,72.3276,24140.0
2021-11-16 09:45:00,78.64,78.98,78.64,78.98,43007.0,72.3276,72.6403,72.3276,72.6403,43007.0
2021-11-16 09:50:00,79.03,79.15,78.98,79.08,29110.0,72.6863,72.7967,72.6403,72.7323,29110.0
2021-11-16 09:55:00,79.08,79.18,78.98,79.06,30600.0,72.7323,72.8242,72.6403,72.7139,30600.0
2021-11-16 10:00:00,79.04,79.2,79.0,79.18,47616.0,72.6955,72.8426,72.6587,72.8242,47616.0
2021-11-16 10:05:00,79.17,79.26,79.04,79.05,34309.0,72.815,72.8978,72.6955,72.7047,34309.0
2021-11-16 10:10:00,79.04,79.12,79.02,79.1,24255.0,72.6955,72.7691,72.6771,72.7507,24255.0
2021-11-16 10:15:00,79.11,79.17,78.95,78.95,59040.0,72.7599,72.815,72.6127,72.6127,59040.0
2021-11-16 10:20:00,78.95,79.09,78.9,79.04,57312.0,72.6127,72.7415,72.5667,72.6955,57312.0
2021-11-16 10:25:00,79.03,79.14,78.99,79.11,37420.0,72.6863,72.7875,72.6495,72.7599,37420.0
2021-11-16 10:30:00,79.13,79.2,79.08,79.1,19494.0,72.7783,72.8426,72.7323,72.7507,19494.0
2021-11-16 10:35:00,79.11,79.25,79.1,79.2,13429.0,72.7599,72.8886,72.7507,72.8426,13429.0
2021-11-16 10:40:00,79.21,79.33,79.2,79.25,16243.0,72.8518,72.9622,72.8426,72.8886,16243.0
2021-11-16 10:45:00,79.25,79.33,79.21,79.32,19057.0,72.8886,72.9622,72.8518,72.953,19057.0
2021-11-16 10:50:00,79.31,79.32,79.22,79.27,13110.0,72.9438,72.953,72.861,72.907,13110.0
2021-11-16 10:55:00,79.26,79.32,79.26,79.31,15199.0,72.8978,72.953,72.8978,72.9438,15199.0
2021-11-16 11:00:00,79.34,79.39,79.31,79.37,12725.0,72.9714,73.0174,72.9438,72.999,12725.0
2021-11-16 11:05:00,79.38,79.52,79.38,79.51,13799.0,73.0082,73.137,73.0082,73.1278,13799.0
2021-11-16 11:10:00,79.51,79.55,79.49,79.54,20907.0,73.1278,73.1645,73.1094,73.1553,20907.0
2021-11-16 11:15:00,79.54,79.64,79.53,79.63,22664.0,73.1553,73.2473,73.1461,73.2381,22664.0
2021-11-16 11:20:00,79.65,79.67,79.59,79.61,20653.0,73.2565,73.2749,73.2013,73.2197,20653.0
2021-11-16 11:25:00,79.6,79.79,79.58,79.75,24917.0,73.2105,73.3853,73.1921,73.3485,24917.0
2021-11-16 11:30:00,79.75,79.75,79.66,79.72,19433.0,73.3485,73.3485,73.2657,73.3209,19433.0
2021-11-16 11:35:00,79.72,79.77,79.7,79.7,41885.0,73.3209,73.3669,73.3025,73.3025,41885.0
2021-11-16 11:40:00,79.69,79.75,79.66,79.67,34292.0,73.2933,73.3485,73.2657,73.2749,34292.0
2021-11-16 11:45:00,79.66,79.66,79.54,79.63,26788.0,73.2657,73.2657,73.1553,73.2381,26788.0
2021-11-16 11:50:00,79.63,79.67,79.61,79.63,14723.0,73.2381,73.2749,73.2197,73.2381,14723.0
2021-11-16 11:55:00,79.61,79.65,79.58,79.65,8719.0,73.2197,73.2565,73.1921,73.2565,8719.0
2021-11-16 12:00:00,79.65,79.66,79.56,79.56,17287.0,73.2565,73.2657,73.1737,73.1737,17287.0
2021-11-16 12:05:00,79.56,79.56,79.39,79.4,17989.0,73.1737,73.1737,73.0174,73.0266,17989.0
2021-11-16 12:10:00,79.4,79.4,79.34,79.36,12286.0,73.0266,73.0266,72.9714,72.9898,12286.0
2021-11-16 12:15:00,79.36,79.52,79.35,79.48,21671.0,72.9898,73.137,72.9806,73.1002,21671.0
2021-11-16 12:20:00,79.48,79.5,79.43,79.44,19405.0,73.1002,73.1186,73.0542,73.0634,19405.0
2021-11-16 12:25:00,79.44,79.51,79.42,79.49,21393.0,73.0634,73.1278,73.045,73.1094,21393.0
2021-11-16 12:30:00,79.51,79.53,79.49,79.52,15318.0,73.1278,73.1461,73.1094,73.137,15318.0
2021-11-16 12:35:00,79.52,79.59,79.51,79.57,25458.0,73.137,73.2013,73.1278,73.1829,25458.0
2021-11-16 12:40:00,79.57,79.76,79.55,79.74,25144.0,73.1829,73.3577,73.1645,73.3393,25144.0
2021-11-16 12:45:00,79.75,79.85,79.74,79.84,39964.0,73.3485,73.4405,73.3393,73.4313,39964.0
2021-11-16 12:50:00,79.85,79.86,79.81,79.85,20783.0,73.4405,73.4497,73.4037,73.4405,20783.0
2021-11-16 12:55:00,79.85,79.92,79.85,79.9,32442.0,73.4405,73.5048,73.4405,73.4864,32442.0
2021-11-16 13:00:00,79.91,80.01,79.89,80.01,57823.0,73.4956,73.5876,73.4773,73.5876,57823.0
2021-11-16 13:05:00,80.01,80.02,79.92,79.94,58937.0,73.5876,73.5968,73.5048,73.5232,58937.0
2021-11-16 13:10:00,79.93,79.94,79.86,79.91,22737.0,73.514,73.5232,73.4497,73.4956,22737.0
2021-11-16 13:15:00,79.9,79.92,79.71,79.71,17707.0,73.4864,73.5048,73.3117,73.3117,17707.0
2021-11-16 13:20:00,79.7,79.86,79.7,79.78,32589.0,73.3025,73.4497,73.3025,73.3761,32589.0
2021-11-16 13:25:00,79.78,79.91,79.77,79.9,13243.0,73.3761,73.4956,73.3669,73.4864,13243.0
2021-11-16 13:30:00,79.88,79.89,79.84,79.86,9515.0,73.4681,73.4773,73.4313,73.4497,9515.0
2021-11-16 13:35:00,79.87,79.9,79.85,79.9,16450.0,73.4589,73.4864,73.4405,73.4864,16450.0
2021-11-16 13:40:00,79.89,79.91,79.84,79.86,9792.0,73.4773,73.4956,73.4313,73.4497,9792.0
2021-11-16 13:45:00,79.86,79.86,79.77,79.78,13611.0,73.4497,73.4497,73.3669,73.3761,13611.0
2021-11-16 13:50:00,79.79,79.83,79.74,79.75,7914.0,73.3853,73.4221,73.3393,73.3485,7914.0
2021-11-16 13:55:00,79.75,79.76,79.7,79.7,12148.0,73.3485,73.3577,73.3025,73.3025,12148.0
2021-11-16 14:00:00,79.7,79.75,79.69,79.73,14853.0,73.3025,73.3485,73.2933,73.3301,14853.0
2021-11-16 14:05:00,79.73,79.74,79.66,79.69,20455.0,73.3301,73.3393,73.2657,73.2933,20455.0
2021-11-16 14:10:00,79.68,79.73,79.66,79.7,14551.0,73.2841,73.3301,73.2657,73.3025,14551.0
2021-11-16 14:15:00,79.7,79.71,79.54,79.54,40073.0,73.3025,73.3117,73.1553,73.1553,40073.0
2021-11-16 14:20:00,79.55,79.57,79.48,79.53,17566.0,73.1645,73.1829,73.1002,73.1461,17566.0
2021-11-16 14:25:00,79.53,79.59,79.52,79.59,10092.0,73.1461,73.2013,73.137,73.2013,10092.0
2021-11-16 14:30:00,79.59,79.65,79.58,79.65,12736.0,73.2013,73.2565,73.1921,73.2565,12736.0
2021-11-16 14:35:00,79.64,79.68,79.63,79.63,9062.0,73.2473,73.2841,73.2381,73.2381,9062.0
2021-11-16 14:40:00,79.62,79.63,79.56,79.56,14677.0,73.2289,73.2381,73.1737,73.1737,14677.0
2021-11-16 14:45:00,79.56,79.57,79.49,79.57,15980.0,73.1737,73.1829,73.1094,73.1829,15980.0
2021-11-16 14:50:00,79.57,79.62,79.56,79.59,9855.0,73.1829,73.2289,73.1737,73.2013,9855.0
2021-11-16 14:55:00,79.6,79.67,79.59,79.67,16083.0,73.2105,73.2749,73.2013,73.2749,16083.0
2021-11-16 15:00:00,79.67,79.76,79.66,79.76,21977.0,73.2749,73.3577,73.2657,73.3577,21977.0
2021-11-16 15:05:00,79.74,79.76,79.71,79.74,32061.0,73.3393,73.3577,73.3117,73.3393,32061.0
2021-11-16 15:10:00,79.73,79.79,79.72,79.78,15549.0,73.3301,73.3853,73.3209,73.3761,15549.0
2021-11-16 15:15:00,79.79,79.82,79.78,79.81,31615.0,73.3853,73.4129,73.3761,73.4037,31615.0
2021-11-16 15:20:00,79.81,79.82,79.77,79.78,29197.0,73.4037,73.4129,73.3669,73.3761,29197.0
2021-11-16 15:25:00,79.78,79.79,79.75,79.78,37365.0,73.3761,73.3853,73.3485,73.3761,37365.0
2021-11-16 15:30:00,79.78,79.88,79.76,79.87,36272.0,73.3761,73.4681,73.3577,73.4589,36272.0
2021-11-16 15:35:00,79.87,79.87,79.76,79.78,41103.0,73.4589,73.4589,73.3577,73.3761,41103.0
2021-11-16 15:40:00,79.78,79.81,79.75,79.75,50288.0,73.3761,73.4037,73.3485,73.3485,50288.0
2021-11-16 15:45:00,79.75,79.78,79.71,79.73,56722.0,73.3485,73.3761,73.3117,73.3301,56722.0
2021-11-16 15:50:00,79.73,79.77,79.66,79.67,140258.0,73.3301,73.3669,73.2657,73.2749,140258.0
2021-11-16 15:55:00,79.66,79.74,79.66,79.72,236395.0,73.2657,73.3393,73.2657,73.3209,236395.0
2021-11-17 09:30:00,79.73,80.04,79.54,79.54,46589.0,73.3301,73.6152,73.1553,73.1553,46589.0
2021-11-17 09:35:00,79.52,79.78,79.26,79.75,22396.0,73.137,73.3761,72.8978,73.3485,22396.0
2021-11-17 09:40:00,79.76,79.87,79.65,79.68,13828.0,73.3577,73.4589,73.2565,73.2841,13828.0
2021-11-17 09:45:00,79.66,79.71,79.46,79.54,17310.0,73.2657,73.3117,73.0818,73.1553,17310.0
2021-11-17 09:50:00,79.58,79.6,79.24,79.32,52353.0,73.1921,73.2105,72.8794,72.953,52353.0
2021-11-17 09:55:00,79.32,79.41,79.25,79.31,20176.0,72.953,73.0358,72.8886,72.9438,20176.0
2021-11-17 10:00:00,79.26,79.43,79.22,79.43,20319.0,72.8978,73.0542,72.861,73.0542,20319.0
2021-11-17 10:05:00,79.44,79.45,79.29,79.29,17233.0,73.0634,73.0726,72.9254,72.9254,17233.0
2021-11-17 10:10:00,79.31,79.51,79.31,79.5,16188.0,72.9438,73.1278,72.9438,73.1186,16188.0
2021-11-17 10:15:00,79.51,79.54,79.27,79.28,15200.0,73.1278,73.1553,72.907,72.9162,15200.0
2021-11-17 10:20:00,79.25,79.33,79.07,79.13,20766.0,72.8886,72.9622,72.7231,72.7783,20766.0
2021-11-17 10:25:00,79.17,79.24,79.12,79.24,13952.0,72.815,72.8794,72.7691,72.8794,13952.0
2021-11-17 10:30:00,79.26,79.38,79.22,79.36,10842.0,72.8978,73.0082,72.861,72.9898,10842.0
2021-11-17 10:35:00,79.36,79.43,79.36,79.41,11205.0,72.9898,73.0542,72.9898,73.0358,11205.0
2021-11-17 10:40:00,79.42,79.43,79.26,79.31,10021.0,73.045,73.0542,72.8978,72.9438,10021.0
2021-11-17 10:45:00,79.31,79.38,79.28,79.29,13032.0,72.9438,73.0082,72.9162,72.9254,13032.0
2021-11-17 10:50:00,79.27,79.42,79.26,79.42,35372.0,72.907,73.045,72.8978,73.045,35372.0
2021-11-17 10:55:00,79.43,79.59,79.37,79.57,65708.0,73.0542,73.2013,72.999,73.1829,65708.0
2021-11-17 11:00:00,79.58,79.59,79.51,79.53,25822.0,73.1921,73.2013,73.1278,73.1461,25822.0
2021-11-17 11:05:00,79.54,79.71,79.54,79.67,20608.0,73.1553,73.3117,73.1553,73.2749,20608.0
2021-11-17 11:10:00,79.68,79.68,79.48,79.52,23031.0,73.2841,73.2841,73.1002,73.137,23031.0
2021-11-17 11:15:00,79.5,79.5,79.38,79.44,22066.0,73.1186,73.1186,73.0082,73.0634,22066.0
2021-11-17 11:20:00,79.44,79.5,79.3,79.34,43290.0,73.0634,73.1186,72.9346,72.9714,43290.0
2021-11-17 11:25:00,79.34,79.42,79.34,79.36,16125.0,72.9714,73.045,72.9714,72.9898,16125.0
2021-11-17 11:30:00,79.35,79.42,79.3,79.4,14363.0,72.9806,73.045,72.9346,73.0266,14363.0
2021-11-17 11:35:00,79.39,79.4,79.33,79.36,7550.0,73.0174,73.0266,72.9622,72.9898,7550.0
2021-11-17 11:40:00,79.36,79.45,79.21,79.31,52897.0,72.9898,73.0726,72.8518,72.9438,52897.0
2021-11-17 11:45:00,79.31,79.42,79.31,79.41,10639.0,72.9438,73.045,72.9438,73.0358,10639.0
2021-11-17 11:50:00,79.42,79.43,79.31,79.38,15973.0,73.045,73.0542,72.9438,73.0082,15973.0
2021-11-17 11:55:00,79.39,79.43,79.38,79.38,6291.0,73.0174,73.0542,73.0082,73.0082,6291.0
2021-11-17 12:00:00,79.39,79.43,79.35,79.39,28917.0,73.0174,73.0542,72.9806,73.0174,28917.0
2021-11-17 12:05:00,79.38,79.38,79.29,79.32,18757.0,73.0082,73.0082,72.9254,72.953,18757.0
2021-11-17 12:10:00,79.32,79.33,79.28,79.3,15917.0,72.953,72.9622,72.9162,72.9346,15917.0
2021-11-17 12:15:00,79.3,79.33,79.26,79.26,19921.0,72.9346,72.9622,72.8978,72.8978,19921.0
2021-11-17 12:20:00,79.27,79.33,79.26,79.3,22530.0,72.907,72.9622,72.8978,72.9346,22530.0
2021-11-17 12:25:00,79.28,79.29,79.23,79.23,8735.0,72.9162,72.9254,72.8702,72.8702,8735.0
2021-11-17 12:30:00,79.25,79.3,79.22,79.3,12696.0,72.8886,72.9346,72.861,72.9346,12696.0
2021-11-17 12:35:00,79.3,79.35,79.3,79.32,7693.0,72.9346,72.9806,72.9346,72.953,7693.0
2021-11-17 12:40:00,79.33,79.34,79.22,79.27,12998.0,72.9622,72.9714,72.861,72.907,12998.0
2021-11-17 12:45:00,79.26,79.32,79.24,79.28,7714.0,72.8978,72.953,72.8794,72.9162,7714.0
2021-11-17 12:50:00,79.28,79.31,79.26,79.28,7638.0,72.9162,72.9438,72.8978,72.9162,7638.0
2021-11-17 12:55:00,79.28,79.35,79.27,79.29,9446.0,72.9162,72.9806,72.907,72.9254,9446.0
2021-11-17 13:00:00,79.28,79.28,79.19,79.22,10086.0,72.9162,72.9162,72.8334,72.861,10086.0
2021-11-17 13:05:00,79.23,79.32,79.23,79.27,11373.0,72.8702,72.953,72.8702,72.907,11373.0
2021-11-17 13:10:00,79.26,79.3,79.23,79.27,22671.0,72.8978,72.9346,72.8702,72.907,22671.0
2021-11-17 13:15:00,79.28,79.31,79.26,79.28,5478.0,72.9162,72.9438,72.8978,72.9162,5478.0
2021-11-17 13:20:00,79.26,79.32,79.25,79.31,14296.0,72.8978,72.953,72.8886,72.9438,14296.0
2021-11-17 13:25:00,79.32,79.36,79.28,79.29,14137.0,72.953,72.9898,72.9162,72.9254,14137.0
2021-11-17 13:30:00,79.3,79.33,79.26,79.27,11091.0,72.9346,72.9622,72.8978,72.907,11091.0
2021-11-17 13:35:00,79.26,79.26,79.18,79.24,18992.0,72.8978,72.8978,72.8242,72.8794,18992.0
2021-11-17 13:40:00,79.25,79.27,79.22,79.24,14826.0,72.8886,72.907,72.861,72.8794,14826.0
2021-11-17 13:45:00,79.24,79.24,79.16,79.16,14067.0,72.8794,72.8794,72.8058,72.8058,14067.0
2021-11-17 13:50:00,79.16,79.25,79.06,79.13,39563.0,72.8058,72.8886,72.7139,72.7783,39563.0
2021-11-17 13:55:00,79.14,79.2,79.13,79.19,12477.0,72.7875,72.8426,72.7783,72.8334,12477.0
2021-11-17 14:00:00,79.18,79.21,79.03,79.06,12620.0,72.8242,72.8518,72.6863,72.7139,12620.0
2021-11-17 14:05:00,79.06,79.06,78.97,78.98,8893.0,72.7139,72.7139,72.6311,72.6403,8893.0
2021-11-17 14:10:00,78.98,79.1,78.95,79.06,35232.0,72.6403,72.7507,72.6127,72.7139,35232.0
2021-11-17 14:15:00,79.06,79.12,79.06,79.1,22961.0,72.7139,72.7691,72.7139,72.7507,22961.0
2021-11-17 14:20:00,79.09,79.13,79.05,79.05,60193.0,72.7415,72.7783,72.7047,72.7047,60193.0
2021-11-17 14:25:00,79.04,79.1,79.02,79.1,58384.0,72.6955,72.7507,72.6771,72.7507,58384.0
2021-11-17 14:30:00,79.09,79.15,79.09,79.1,14919.0,72.7415,72.7967,72.7415,72.7507,14919.0
2021-11-17 14:35:00,79.1,79.31,79.1,79.3,18214.0,72.7507,72.9438,72.7507,72.9346,18214.0
2021-11-17 14:40:00,79.3,79.35,79.28,79.34,15242.0,72.9346,72.9806,72.9162,72.9714,15242.0
2021-11-17 14:45:00,79.32,79.49,79.32,79.44,24733.0,72.953,73.1094,72.953,73.0634,24733.0
2021-11-17 14:50:00,79.43,79.52,79.43,79.5,27168.0,73.0542,73.137,73.0542,73.1186,27168.0
2021-11-17 14:55:00,79.49,79.61,79.49,79.59,26408.0,73.1094,73.2197,73.1094,73.2013,26408.0
2021-11-17 15:00:00,79.6,79.62,79.54,79.6,30949.0,73.2105,73.2289,73.1553,73.2105,30949.0
2021-11-17 15:05:00,79.6,79.82,79.6,79.77,49291.0,73.2105,73.4129,73.2105,73.3669,49291.0
2021-11-17 15:10:00,79.78,79.83,79.71,79.76,30368.0,73.3761,73.4221,73.3117,73.3577,30368.0
2021-11-17 15:15:00,79.75,79.92,79.74,79.84,35643.0,73.3485,73.5048,73.3393,73.4313,35643.0
2021-11-17 15:20:00,79.85,79.92,79.85,79.9,32376.0,73.4405,73.5048,73.4405,73.4864,32376.0
2021-11-17 15:25:00,79.91,80.01,79.84,79.86,33980.0,73.4956,73.5876,73.4313,73.4497,33980.0
2021-11-17 15:30:00,79.86,79.99,79.73,79.86,62287.0,73.4497,73.5692,73.3301,73.4497,62287.0
2021-11-17 15:35:00,79.85,79.95,79.79,79.94,49783.0,73.4405,73.5324,73.3853,73.5232,49783.0
2021-11-17 15:40:00,79.95,80.02,79.77,79.79,65794.0,73.5324,73.5968,73.3669,73.3853,65794.0
2021-11-17 15:45:00,79.79,79.86,79.77,79.84,51996.0,73.3853,73.4497,73.3669,73.4313,51996.0
2021-11-17 15:50:00,79.84,79.84,79.73,79.74,69208.0,73.4313,73.4313,73.3301,73.3393,69208.0
2021-11-17 15:55:00,79.75,79.75,79.56,79.6,263973.0,73.3485,73.3485,73.1737,73.2105,263973.0
2021-11-18 09:30:00,79.95,79.95,79.34,79.56,75695.0,73.5324,73.5324,72.9714,73.1737,75695.0
2021-11-18 09:35:00,79.51,80.0,79.43,80.0,41226.0,73.1278,73.5784,73.0542,73.5784,41226.0
2021-11-18 09:40:00,79.97,80.05,79.79,79.82,14335.0,73.5508,73.6244,73.3853,73.4129,14335.0
2021-11-18 09:45:00,79.76,79.87,79.64,79.71,22992.0,73.3577,73.4589,73.2473,73.3117,22992.0
2021-11-18 09:50:00,79.67,79.71,79.51,79.55,19333.0,73.2749,73.3117,73.1278,73.1645,19333.0
2021-11-18 09:55:00,79.55,79.77,79.53,79.67,21946.0,73.1645,73.3669,73.1461,73.2749,21946.0
2021-11-18 10:00:00,79.65,79.76,79.64,79.73,40501.0,73.2565,73.3577,73.2473,73.3301,40501.0
2021-11-18 10:05:00,79.72,79.76,79.62,79.67,26152.0,73.3209,73.3577,73.2289,73.2749,26152.0
2021-11-18 10:10:00,79.68,79.69,79.54,79.6,31286.0,73.2841,73.2933,73.1553,73.2105,31286.0
2021-11-18 10:15:00,79.6,79.65,79.51,79.53,25076.0,73.2105,73.2565,73.1278,73.1461,25076.0
2021-11-18 10:20:00,79.53,79.69,79.49,79.63,26511.0,73.1461,73.2933,73.1094,73.2381,26511.0
2021-11-18 10:25:00,79.62,79.71,79.56,79.67,39306.0,73.2289,73.3117,73.1737,73.2749,39306.0
2021-11-18 10:30:00,79.67,79.84,79.67,79.8,38236.0,73.2749,73.4313,73.2749,73.3945,38236.0
2021-11-18 10:35:00,79.83,79.99,79.83,79.99,29085.0,73.4221,73.5692,73.4221,73.5692,29085.0
2021-11-18 10:40:00,79.97,80.01,79.87,79.87,22612.0,73.5508,73.5876,73.4589,73.4589,22612.0
2021-11-18 10:45:00,79.84,79.84,79.66,79.75,22082.0,73.4313,73.4313,73.2657,73.3485,22082.0
2021-11-18 10:50:00,79.76,79.85,79.75,79.81,25255.0,73.3577,73.4405,73.3485,73.4037,25255.0
2021-11-18 10:55:00,79.81,80.12,79.78,80.12,29668.0,73.4037,73.6888,73.3761,73.6888,29668.0
2021-11-18 11:00:00,80.12,80.17,79.99,79.99,25966.0,73.6888,73.7348,73.5692,73.5692,25966.0
2021-11-18 11:05:00,79.99,80.13,79.99,80.13,19317.0,73.5692,73.698,73.5692,73.698,19317.0
2021-11-18 11:10:00,80.12,80.22,80.1,80.12,29151.0,73.6888,73.7808,73.6704,73.6888,29151.0
2021-11-18 11:15:00,80.13,80.17,80.04,80.06,21308.0,73.698,73.7348,73.6152,73.6336,21308.0
2021-11-18 11:20:00,80.06,80.16,80.05,80.15,16943.0,73.6336,73.7256,73.6244,73.7164,16943.0
2021-11-18 11:25:00,80.16,80.25,80.16,80.19,35072.0,73.7256,73.8084,73.7256,73.7532,35072.0
2021-11-18 11:30:00,80.21,80.24,80.18,80.24,31720.0,73.7716,73.7992,73.744,73.7992,31720.0
2021-11-18 11:35:00,80.22,80.22,80.16,80.18,15123.0,73.7808,73.7808,73.7256,73.744,15123.0
2021-11-18 11:40:00,80.18,80.22,80.16,80.16,19861.0,73.744,73.7808,73.7256,73.7256,19861.0
2021-11-18 11:45:00,80.15,80.15,79.95,80.05,24794.0,73.7164,73.7164,73.5324,73.6244,24794.0
2021-11-18 11:50:00,80.05,80.14,80.04,80.06,14811.0,73.6244,73.7072,73.6152,73.6336,14811.0
2021-11-18 11:55:00,80.07,80.21,80.06,80.2,17930.0,73.6428,73.7716,73.6336,73.7624,17930.0
2021-11-18 12:00:00,80.21,80.4,80.21,80.39,36742.0,73.7716,73.9463,73.7716,73.9371,36742.0
2021-11-18 12:05:00,80.39,80.4,80.23,80.24,11317.0,73.9371,73.9463,73.79,73.7992,11317.0
2021-11-18 12:10:00,80.25,80.26,80.2,80.26,15215.0,73.8084,73.8176,73.7624,73.8176,15215.0
2021-11-18 12:15:00,80.26,80.36,80.24,80.34,50761.0,73.8176,73.9095,73.7992,73.8911,50761.0
2021-11-18 12:20:00,80.34,80.38,80.21,80.22,40899.0,73.8911,73.9279,73.7716,73.7808,40899.0
2021-11-18 12:25:00,80.23,80.26,80.18,80.25,11952.0,73.79,73.8176,73.744,73.8084,11952.0
2021-11-18 12:30:00,80.25,80.35,80.23,80.32,31217.0,73.8084,73.9003,73.79,73.8727,31217.0
2021-11-18 12:35:00,80.31,80.35,80.26,80.28,33193.0,73.8635,73.9003,73.8176,73.8359,33193.0
2021-11-18 12:40:00,80.26,80.28,80.23,80.25,15608.0,73.8176,73.8359,73.79,73.8084,15608.0
2021-11-18 12:45:00,80.24,80.26,80.08,80.17,27640.0,73.7992,73.8176,73.652,73.7348,27640.0
2021-11-18 12:50:00,80.17,80.27,80.09,80.24,34995.0,73.7348,73.8267,73.6612,73.7992,34995.0
2021-11-18 12:55:00,80.24,80.31,80.2,80.31,15423.0,73.7992,73.8635,73.7624,73.8635,15423.0
2021-11-18 13:00:00,80.29,80.35,80.2,80.2,21411.0,73.8451,73.9003,73.7624,73.7624,21411.0
2021-11-18 13:05:00,80.2,80.27,80.19,80.24,21570.0,73.7624,73.8267,73.7532,73.7992,21570.0
2021-11-18 13:10:00,80.23,80.33,80.23,80.31,21529.0,73.79,73.8819,73.79,73.8635,21529.0
2021-11-18 13:15:00,80.32,80.35,80.3,80.34,19529.0,73.8727,73.9003,73.8543,73.8911,19529.0
2021-11-18 13:20:00,80.33,80.36,80.31,80.36,12880.0,73.8819,73.9095,73.8635,73.9095,12880.0
2021-11-18 13:25:00,80.37,80.41,80.35,80.4,19807.0,73.9187,73.9555,73.9003,73.9463,19807.0
2021-11-18 13:30:00,80.4,80.42,80.38,80.39,19516.0,73.9463,73.9647,73.9279,73.9371,19516.0
2021-11-18 13:35:00,80.38,80.42,80.32,80.37,30239.0,73.9279,73.9647,73.8727,73.9187,30239.0
2021-11-18 13:40:00,80.37,80.37,80.3,80.31,12163.0,73.9187,73.9187,73.8543,73.8635,12163.0
2021-11-18 13:45:00,80.33,80.38,80.3,80.37,21660.0,73.8819,73.9279,73.8543,73.9187,21660.0
2021-11-18 13:50:00,80.37,80.37,80.29,80.29,42652.0,73.9187,73.9187,73.8451,73.8451,42652.0
2021-11-18 13:55:00,80.29,80.38,80.29,80.37,14243.0,73.8451,73.9279,73.8451,73.9187,14243.0
2021-11-18 14:00:00,80.36,80.36,80.3,80.35,16901.0,73.9095,73.9095,73.8543,73.9003,16901.0
2021-11-18 14:05:00,80.35,80.35,80.3,80.31,16820.0,73.9003,73.9003,73.8543,73.8635,16820.0
2021-11-18 14:10:00,80.31,80.33,80.29,80.32,14636.0,73.8635,73.8819,73.8451,73.8727,14636.0
2021-11-18 14:15:00,80.31,80.32,80.29,80.32,18631.0,73.8635,73.8727,73.8451,73.8727,18631.0
2021-11-18 14:20:00,80.3,80.34,80.28,80.33,43762.0,73.8543,73.8911,73.8359,73.8819,43762.0
2021-11-18 14:25:00,80.32,80.32,80.16,80.19,22665.0,73.8727,73.8727,73.7256,73.7532,22665.0
2021-11-18 14:30:00,80.2,80.21,80.13,80.16,22714.0,73.7624,73.7716,73.698,73.7256,22714.0
2021-11-18 14:35:00,80.17,80.25,80.14,80.16,45028.0,73.7348,73.8084,73.7072,73.7256,45028.0
2021-11-18 14:40:00,80.17,80.18,80.11,80.12,50552.0,73.7348,73.744,73.6796,73.6888,50552.0
2021-11-18 14:45:00,80.12,80.26,80.1,80.22,52763.0,73.6888,73.8176,73.6704,73.7808,52763.0
2021-11-18 14:50:00,80.21,80.24,80.2,80.24,12316.0,73.7716,73.7992,73.7624,73.7992,12316.0
2021-11-18 14:55:00,80.23,80.32,80.18,80.32,54691.0,73.79,73.8727,73.744,73.8727,54691.0
2021-11-18 15:00:00,80.3,80.31,80.25,80.28,15933.0,73.8543,73.8635,73.8084,73.8359,15933.0
2021-11-18 15:05:00,80.28,80.32,80.27,80.3,27714.0,73.8359,73.8727,73.8267,73.8543,27714.0
2021-11-18 15:10:00,80.31,80.34,80.28,80.31,26230.0,73.8635,73.8911,73.8359,73.8635,26230.0
2021-11-18 15:15:00,80.32,80.34,80.28,80.28,43246.0,73.8727,73.8911,73.8359,73.8359,43246.0
2021-11-18 15:20:00,80.28,80.36,80.27,80.35,53532.0,73.8359,73.9095,73.8267,73.9003,53532.0
2021-11-18 15:25:00,80.36,80.42,80.35,80.36,26077.0,73.9095,73.9647,73.9003,73.9095,26077.0
2021-11-18 15:30:00,80.35,80.37,80.29,80.36,115270.0,73.9003,73.9187,73.8451,73.9095,115270.0
2021-11-18 15:35:00,80.35,80.41,80.31,80.32,49014.0,73.9003,73.9555,73.8635,73.8727,49014.0
2021-11-18 15:40:00,80.31,80.32,80.2,80.31,78356.0,73.8635,73.8727,73.7624,73.8635,78356.0
2021-11-18 15:45:00,80.3,80.36,80.29,80.3,43490.0,73.8543,73.9095,73.8451,73.8543,43490.0
2021-11-18 15:50:00,80.29,80.37,80.28,80.31,131325.0,73.8451,73.9187,73.8359,73.8635,131325.0
2021-11-18 15:55:00,80.31,80.38,80.29,80.33,232870.0,73.8635,73.9279,73.8451,73.8819,232870.0
2021-11-19 09:30:00,80.28,80.38,80.06,80.31,170479.0,73.8359,73.9279,73.6336,73.8635,170479.0
2021-11-19 09:35:00,80.37,80.45,80.2,80.42,10836.0,73.9187,73.9923,73.7624,73.9647,10836.0
2021-11-19 09:40:00,80.4,80.69,80.39,80.69,15778.0,73.9463,74.213,73.9371,74.213,15778.0
2021-11-19 09:45:00,80.71,80.71,80.44,80.55,21723.0,74.2314,74.2314,73.9831,74.0843,21723.0
2021-11-19 09:50:00,80.57,80.88,80.57,80.85,30157.0,74.1027,74.3878,74.1027,74.3602,30157.0
2021-11-19 09:55:00,80.86,81.07,80.85,80.98,21345.0,74.3694,74.5625,74.3602,74.4798,21345.0
2021-11-19 10:00:00,80.98,81.0,80.87,80.89,20175.0,74.4798,74.4982,74.3786,74.397,20175.0
2021-11-19 10:05:00,80.89,80.93,80.8,80.84,32117.0,74.397,74.4338,74.3142,74.351,32117.0
2021-11-19 10:10:00,80.83,80.83,80.66,80.74,41036.0,74.3418,74.3418,74.1854,74.259,41036.0
2021-11-19 10:15:00,80.74,80.91,80.69,80.81,37367.0,74.259,74.4154,74.213,74.3234,37367.0
2021-11-19 10:20:00,80.82,80.86,80.57,80.57,50951.0,74.3326,74.3694,74.1027,74.1027,50951.0
2021-11-19 10:25:00,80.58,80.72,80.58,80.64,20336.0,74.1119,74.2406,74.1119,74.167,20336.0
2021-11-19 10:30:00,80.64,80.64,80.51,80.51,37387.0,74.167,74.167,74.0475,74.0475,37387.0
2021-11-19 10:35:00,80.51,80.64,80.48,80.64,12928.0,74.0475,74.167,74.0199,74.167,12928.0
2021-11-19 10:40:00,80.63,80.77,80.61,80.77,20233.0,74.1579,74.2866,74.1395,74.2866,20233.0
2021-11-19 10:45:00,80.76,80.77,80.7,80.75,14400.0,74.2774,74.2866,74.2222,74.2682,14400.0
2021-11-19 10:50:00,80.75,80.87,80.64,80.72,24709.0,74.2682,74.3786,74.167,74.2406,24709.0
2021-11-19 10:55:00,80.73,80.92,80.73,80.85,23856.0,74.2498,74.4246,74.2498,74.3602,23856.0
2021-11-19 11:00:00,80.84,80.9,80.84,80.88,13326.0,74.351,74.4062,74.351,74.3878,13326.0
2021-11-19 11:05:00,80.88,80.9,80.82,80.85,20261.0,74.3878,74.4062,74.3326,74.3602,20261.0
2021-11-19 11:10:00,80.84,80.9,80.84,80.88,12859.0,74.351,74.4062,74.351,74.3878,12859.0
2021-11-19 11:15:00,80.88,80.93,80.83,80.92,17334.0,74.3878,74.4338,74.3418,74.4246,17334.0
2021-11-19 11:20:00,80.92,80.93,80.83,80.84,14015.0,74.4246,74.4338,74.3418,74.351,14015.0
2021-11-19 11:25:00,80.84,80.88,80.81,80.86,16515.0,74.351,74.3878,74.3234,74.3694,16515.0
2021-11-19 11:30:00,80.86,80.88,80.79,80.81,16604.0,74.3694,74.3878,74.305,74.3234,16604.0
2021-11-19 11:35:00,80.81,80.85,80.71,80.72,13220.0,74.3234,74.3602,74.2314,74.2406,13220.0
2021-11-19 11:40:00,80.73,80.77,80.7,80.7,15472.0,74.2498,74.2866,74.2222,74.2222,15472.0
2021-11-19 11:45:00,80.7,80.8,80.68,80.72,17174.0,74.2222,74.3142,74.2038,74.2406,17174.0
2021-11-19 11:50:00,80.7,80.73,80.62,80.67,13277.0,74.2222,74.2498,74.1487,74.1946,13277.0
2021-11-19 11:55:00,80.68,80.77,80.66,80.77,20399.0,74.2038,74.2866,74.1854,74.2866,20399.0
2021-11-19 12:00:00,80.78,80.82,80.77,80.77,15985.0,74.2958,74.3326,74.2866,74.2866,15985.0
2021-11-19 12:05:00,80.78,80.87,80.77,80.81,19603.0,74.2958,74.3786,74.2866,74.3234,19603.0
2021-11-19 12:10:00,80.79,80.81,80.79,80.79,8893.0,74.305,74.3234,74.305,74.305,8893.0
2021-11-19 12:15:00,80.79,80.82,80.73,80.73,10444.0,74.305,74.3326,74.2498,74.2498,10444.0
2021-11-19 12:20:00,80.73,80.74,80.7,80.73,15396.0,74.2498,74.259,74.2222,74.2498,15396.0
2021-11-19 12:25:00,80.73,80.81,80.72,80.78,11183.0,74.2498,74.3234,74.2406,74.2958,11183.0
2021-11-19 12:30:00,80.78,80.83,80.77,80.8,10244.0,74.2958,74.3418,74.2866,74.3142,10244.0
2021-11-19 12:35:00,80.8,80.86,80.79,80.83,12887.0,74.3142,74.3694,74.305,74.3418,12887.0
2021-11-19 12:40:00,80.83,80.84,80.78,80.8,8168.0,74.3418,74.351,74.2958,74.3142,8168.0
2021-11-19 12:45:00,80.81,80.84,80.8,80.83,10528.0,74.3234,74.351,74.3142,74.3418,10528.0
2021-11-19 12:50:00,80.83,81.02,80.83,81.02,13205.0,74.3418,74.5165,74.3418,74.5165,13205.0
2021-11-19 12:55:00,81.02,81.02,80.87,80.89,12165.0,74.5165,74.5165,74.3786,74.397,12165.0
2021-11-19 13:00:00,80.89,80.9,80.84,80.86,8697.0,74.397,74.4062,74.351,74.3694,8697.0
2021-11-19 13:05:00,80.87,81.01,80.86,81.0,20293.0,74.3786,74.5073,74.3694,74.4982,20293.0
2021-11-19 13:10:00,81.0,81.0,80.87,80.88,24154.0,74.4982,74.4982,74.3786,74.3878,24154.0
2021-11-19 13:15:00,80.88,80.92,80.86,80.91,13900.0,74.3878,74.4246,74.3694,74.4154,13900.0
2021-11-19 13:20:00,80.9,80.9,80.83,80.84,18414.0,74.4062,74.4062,74.3418,74.351,18414.0
2021-11-19 13:25:00,80.83,80.85,80.71,80.72,27977.0,74.3418,74.3602,74.2314,74.2406,27977.0
2021-11-19 13:30:00,80.7,80.72,80.66,80.67,25854.0,74.2222,74.2406,74.1854,74.1946,25854.0
2021-11-19 13:35:00,80.67,80.69,80.62,80.65,24447.0,74.1946,74.213,74.1487,74.1762,24447.0
2021-11-19 13:40:00,80.64,80.7,80.59,80.7,46535.0,74.167,74.2222,74.1211,74.2222,46535.0
2021-11-19 13:45:00,80.7,80.81,80.69,80.72,29338.0,74.2222,74.3234,74.213,74.2406,29338.0
2021-11-19 13:50:00,80.73,80.84,80.72,80.83,14213.0,74.2498,74.351,74.2406,74.3418,14213.0
2021-11-19 13:55:00,80.81,80.89,80.81,80.88,21595.0,74.3234,74.397,74.3234,74.3878,21595.0
2021-11-19 14:00:00,80.87,80.93,80.87,80.91,14246.0,74.3786,74.4338,74.3786,74.4154,14246.0
2021-11-19 14:05:00,80.91,80.99,80.9,80.98,26285.0,74.4154,74.489,74.4062,74.4798,26285.0
2021-11-19 14:10:00,80.99,81.05,80.97,81.03,23369.0,74.489,74.5441,74.4706,74.5257,23369.0
2021-11-19 14:15:00,81.03,81.12,81.02,81.11,23985.0,74.5257,74.6085,74.5165,74.5993,23985.0
2021-11-19 14:20:00,81.11,81.15,81.08,81.08,10502.0,74.5993,74.6361,74.5717,74.5717,10502.0
2021-11-19 14:25:00,81.07,81.08,80.84,80.85,44122.0,74.5625,74.5717,74.351,74.3602,44122.0
2021-11-19 14:30:00,80.86,80.86,80.72,80.81,26254.0,74.3694,74.3694,74.2406,74.3234,26254.0
2021-11-19 14:35:00,80.81,80.91,80.77,80.88,20525.0,74.3234,74.4154,74.2866,74.3878,20525.0
2021-11-19 14:40:00,80.89,80.92,80.81,80.85,17494.0,74.397,74.4246,74.3234,74.3602,17494.0
2021-11-19 14:45:00,80.85,80.85,80.81,80.82,17996.0,74.3602,74.3602,74.3234,74.3326,17996.0
2021-11-19 14:50:00,80.82,80.84,80.81,80.83,21336.0,74.3326,74.351,74.3234,74.3418,21336.0
2021-11-19 14:55:00,80.83,80.83,80.69,80.7,31020.0,74.3418,74.3418,74.213,74.2222,31020.0
2021-11-19 15:00:00,80.7,80.76,80.69,80.7,25767.0,74.2222,74.2774,74.213,74.2222,25767.0
2021-11-19 15:05:00,80.7,80.84,80.69,80.82,33120.0,74.2222,74.351,74.213,74.3326,33120.0
2021-11-19 15:10:00,80.82,80.82,80.78,80.8,16301.0,74.3326,74.3326,74.2958,74.3142,16301.0
2021-11-19 15:15:00,80.8,80.88,80.79,80.84,18202.0,74.3142,74.3878,74.305,74.351,18202.0
2021-11-19 15:20:00,80.83,80.89,80.8,80.89,30578.0,74.3418,74.397,74.3142,74.397,30578.0
2021-11-19 15:25:00,80.89,80.9,80.83,80.85,33712.0,74.397,74.4062,74.3418,74.3602,33712.0
2021-11-19 15:30:00,80.84,80.84,80.77,80.82,31005.0,74.351,74.351,74.2866,74.3326,31005.0
2021-11-19 15:35:00,80.83,80.91,80.82,80.84,28439.0,74.3418,74.4154,74.3326,74.351,28439.0
2021-11-19 15:40:00,80.85,80.89,80.82,80.85,69692.0,74.3602,74.397,74.3326,74.3602,69692.0
2021-11-19 15:45:00,80.86,80.88,80.77,80.87,45388.0,74.3694,74.3878,74.2866,74.3786,45388.0
2021-11-19 15:50:00,80.87,80.87,80.8,80.81,77851.0,74.3786,74.3786,74.3142,74.3234,77851.0
2021-11-19 15:55:00,80.8,80.89,80.77,80.85,199005.0,74.3142,74.397,74.2866,74.3602,199005.0
2021-11-22 09:30:00,81.11,81.14,80.59,80.77,55703.0,74.5993,74.6269,74.1211,74.2866,55703.0
2021-11-22 09:35:00,80.83,80.98,80.45,80.52,25164.0,74.3418,74.4798,73.9923,74.0567,25164.0
2021-11-22 09:40:00,80.57,80.59,80.37,80.55,37267.0,74.1027,74.1211,73.9187,74.0843,37267.0
2021-11-22 09:45:00,80.54,80.92,80.52,80.9,31456.0,74.0751,74.4246,74.0567,74.4062,31456.0
2021-11-22 09:50:00,80.93,80.99,80.79,80.92,13697.0,74.4338,74.489,74.305,74.4246,13697.0
2021-11-22 09:55:00,80.91,80.94,80.79,80.79,14771.0,74.4154,74.443,74.305,74.305,14771.0
2021-11-22 10:00:00,80.8,81.04,80.77,80.95,41831.0,74.3142,74.5349,74.2866,74.4522,41831.0
2021-11-22 10:05:00,80.98,80.98,80.81,80.81,23887.0,74.4798,74.4798,74.3234,74.3234,23887.0
2021-11-22 10:10:00,80.85,80.85,80.57,80.61,39732.0,74.3602,74.3602,74.1027,74.1395,39732.0
2021-11-22 10:15:00,80.59,80.7,80.59,80.59,21085.0,74.1211,74.2222,74.1211,74.1211,21085.0
2021-11-22 10:20:00,80.59,80.61,80.5,80.55,27836.0,74.1211,74.1395,74.0383,74.0843,27836.0
2021-11-22 10:25:00,80.56,80.61,80.38,80.44,23593.0,74.0935,74.1395,73.9279,73.9831,23593.0
2021-11-22 10:30:00,80.46,80.62,80.46,80.62,17556.0,74.0015,74.1487,74.0015,74.1487,17556.0
2021-11-22 10:35:00,80.63,80.85,80.56,80.84,17650.0,74.1579,74.3602,74.0935,74.351,17650.0
2021-11-22 10:40:00,80.83,80.92,80.76,80.9,16238.0,74.3418,74.4246,74.2774,74.4062,16238.0
2021-11-22 10:45:00,80.9,80.96,80.86,80.88,17935.0,74.4062,74.4614,74.3694,74.3878,17935.0
2021-11-22 10:50:00,80.88,80.97,80.83,80.94,27203.0,74.3878,74.4706,74.3418,74.443,27203.0
2021-11-22 10:55:00,80.95,81.02,80.93,81.0,22419.0,74.4522,74.5165,74.4338,74.4982,22419.0
2021-11-22 11:00:00,81.01,81.04,80.85,80.92,17642.0,74.5073,74.5349,74.3602,74.4246,17642.0
2021-11-22 11:05:00,80.94,80.96,80.81,80.82,14334.0,74.443,74.4614,74.3234,74.3326,14334.0
2021-11-22 11:10:00,80.83,80.91,80.83,80.9,27899.0,74.3418,74.4154,74.3418,74.4062,27899.0
2021-11-22 11:15:00,80.89,80.95,80.85,80.92,15828.0,74.397,74.4522,74.3602,74.4246,15828.0
2021-11-22 11:20:00,80.91,80.92,80.77,80.9,17248.0,74.4154,74.4246,74.2866,74.4062,17248.0
2021-11-22 11:25:00,80.89,81.0,80.86,80.99,43672.0,74.397,74.4982,74.3694,74.489,43672.0
2021-11-22 11:30:00,80.99,81.06,80.95,81.02,12199.0,74.489,74.5533,74.4522,74.5165,12199.0
2021-11-22 11:35:00,81.02,81.04,80.94,80.97,17084.0,74.5165,74.5349,74.443,74.4706,17084.0
2021-11-22 11:40:00,80.99,81.06,80.94,81.05,18241.0,74.489,74.5533,74.443,74.5441,18241.0
2021-11-22 11:45:00,81.07,81.07,80.84,80.86,17454.0,74.5625,74.5625,74.351,74.3694,17454.0
2021-11-22 11:50:00,80.86,80.88,80.63,80.68,43011.0,74.3694,74.3878,74.1579,74.2038,43011.0
2021-11-22 11:55:00,80.66,80.67,80.43,80.45,20649.0,74.1854,74.1946,73.9739,73.9923,20649.0
2021-11-22 12:00:00,80.46,80.56,80.41,80.56,20100.0,74.0015,74.0935,73.9555,74.0935,20100.0
2021-11-22 12:05:00,80.54,80.54,80.44,80.47,17353.0,74.0751,74.0751,73.9831,74.0107,17353.0
2021-11-22 12:10:00,80.47,80.49,80.3,80.31,9535.0,74.0107,74.0291,73.8543,73.8635,9535.0
2021-11-22 12:15:00,80.33,80.48,80.33,80.41,16152.0,73.8819,74.0199,73.8819,73.9555,16152.0
2021-11-22 12:20:00,80.41,80.47,80.36,80.38,14158.0,73.9555,74.0107,73.9095,73.9279,14158.0
2021-11-22 12:25:00,80.38,80.44,80.34,80.42,18812.0,73.9279,73.9831,73.8911,73.9647,18812.0
2021-11-22 12:30:00,80.41,80.47,80.4,80.43,19650.0,73.9555,74.0107,73.9463,73.9739,19650.0
2021-11-22 12:35:00,80.4,80.61,80.39,80.59,16442.0,73.9463,74.1395,73.9371,74.1211,16442.0
2021-11-22 12:40:00,80.6,80.72,80.57,80.72,17991.0,74.1303,74.2406,74.1027,74.2406,17991.0
2021-11-22 12:45:00,80.72,80.72,80.6,80.63,14046.0,74.2406,74.2406,74.1303,74.1579,14046.0
2021-11-22 12:50:00,80.62,80.63,80.55,80.56,12101.0,74.1487,74.1579,74.0843,74.0935,12101.0
2021-11-22 12:55:00,80.56,80.63,80.54,80.59,9554.0,74.0935,74.1579,74.0751,74.1211,9554.0
2021-11-22 13:00:00,80.59,80.61,80.55,80.59,8245.0,74.1211,74.1395,74.0843,74.1211,8245.0
2021-11-22 13:05:00,80.59,80.63,80.54,80.57,13004.0,74.1211,74.1579,74.0751,74.1027,13004.0
2021-11-22 13:10:00,80.58,80.65,80.57,80.64,10635.0,74.1119,74.1762,74.1027,74.167,10635.0
2021-11-22 13:15:00,80.65,80.66,80.55,80.55,9038.0,74.1762,74.1854,74.0843,74.0843,9038.0
2021-11-22 13:20:00,80.55,80.62,80.54,80.59,9847.0,74.0843,74.1487,74.0751,74.1211,9847.0
2021-11-22 13:25:00,80.6,80.69,80.59,80.67,11835.0,74.1303,74.213,74.1211,74.1946,11835.0
2021-11-22 13:30:00,80.69,80.71,80.66,80.67,11699.0,74.213,74.2314,74.1854,74.1946,11699.0
2021-11-22 13:35:00,80.67,80.7,80.63,80.69,13741.0,74.1946,74.2222,74.1579,74.213,13741.0
2021-11-22 13:40:00,80.69,80.69,80.6,80.67,9013.0,74.213,74.213,74.1303,74.1946,9013.0
2021-11-22 13:45:00,80.67,80.68,80.57,80.58,21840.0,74.1946,74.2038,74.1027,74.1119,21840.0
2021-11-22 13:50:00,80.57,80.65,80.55,80.65,13623.0,74.1027,74.1762,74.0843,74.1762,13623.0
2021-11-22 13:55:00,80.64,80.75,80.64,80.74,37610.0,74.167,74.2682,74.167,74.259,37610.0
2021-11-22 14:00:00,80.73,80.78,80.69,80.74,9300.0,74.2498,74.2958,74.213,74.259,9300.0
2021-11-22 14:05:00,80.74,80.77,80.64,80.64,15832.0,74.259,74.2866,74.167,74.167,15832.0
2021-11-22 14:10:00,80.63,80.63,80.58,80.59,11811.0,74.1579,74.1579,74.1119,74.1211,11811.0
2021-11-22 14:15:00,80.6,80.61,80.49,80.51,18629.0,74.1303,74.1395,74.0291,74.0475,18629.0
2021-11-22 14:20:00,80.51,80.51,80.43,80.43,10923.0,74.0475,74.0475,73.9739,73.9739,10923.0
2021-11-22 14:25:00,80.44,80.56,80.41,80.54,49765.0,73.9831,74.0935,73.9555,74.0751,49765.0
2021-11-22 14:30:00,80.54,80.57,80.49,80.5,66085.0,74.0751,74.1027,74.0291,74.0383,66085.0
2021-11-22 14:35:00,80.5,80.69,80.5,80.6,44653.0,74.0383,74.213,74.0383,74.1303,44653.0
2021-11-22 14:40:00,80.6,80.63,80.57,80.62,21762.0,74.1303,74.1579,74.1027,74.1487,21762.0
2021-11-22 14:45:00,80.63,80.66,80.59,80.59,30456.0,74.1579,74.1854,74.1211,74.1211,30456.0
2021-11-22 14:50:00,80.6,80.6,80.53,80.55,16003.0,74.1303,74.1303,74.0659,74.0843,16003.0
2021-11-22 14:55:00,80.55,80.6,80.53,80.56,15091.0,74.0843,74.1303,74.0659,74.0935,15091.0
2021-11-22 15:00:00,80.56,80.57,80.46,80.5,43941.0,74.0935,74.1027,74.0015,74.0383,43941.0
2021-11-22 15:05:00,80.49,80.53,80.44,80.48,36108.0,74.0291,74.0659,73.9831,74.0199,36108.0
2021-11-22 15:10:00,80.48,80.52,80.44,80.44,46777.0,74.0199,74.0567,73.9831,73.9831,46777.0
2021-11-22 15:15:00,80.45,80.45,80.35,80.36,17715.0,73.9923,73.9923,73.9003,73.9095,17715.0
2021-11-22 15:20:00,80.37,80.42,80.32,80.41,23115.0,73.9187,73.9647,73.8727,73.9555,23115.0
2021-11-22 15:25:00,80.41,80.41,80.32,80.34,28946.0,73.9555,73.9555,73.8727,73.8911,28946.0
2021-11-22 15:30:00,80.35,80.35,80.26,80.33,33513.0,73.9003,73.9003,73.8176,73.8819,33513.0
2021-11-22 15:35:00,80.33,80.37,80.3,80.3,31579.0,73.8819,73.9187,73.8543,73.8543,31579.0
2021-11-22 15:40:00,80.3,80.32,80.08,80.09,43978.0,73.8543,73.8727,73.652,73.6612,43978.0
2021-11-22 15:45:00,80.1,80.11,79.87,79.87,76588.0,73.6704,73.6796,73.4589,73.4589,76588.0
2021-11-22 15:50:00,79.87,79.92,79.64,79.66,121243.0,73.4589,73.5048,73.2473,73.2657,121243.0
2021-11-22 15:55:00,79.65,79.75,79.57,79.59,404289.0,73.2565,73.3485,73.1829,73.2013,404289.0
2021-11-23 09:30:00,79.37,79.55,79.1,79.38,57750.0,72.999,73.1645,72.7507,73.0082,57750.0
2021-11-23 09:35:00,79.38,79.56,79.23,79.41,21189.0,73.0082,73.1737,72.8702,73.0358,21189.0
2021-11-23 09:40:00,79.41,79.44,79.24,79.42,21020.0,73.0358,73.0634,72.8794,73.045,21020.0
2021-11-23 09:45:00,79.46,79.7,79.46,79.7,18605.0,73.0818,73.3025,73.0818,73.3025,18605.0
2021-11-23 09:50:00,79.7,79.92,79.64,79.88,15500.0,73.3025,73.5048,73.2473,73.4681,15500.0
2021-11-23 09:55:00,79.94,80.06,79.91,79.94,13366.0,73.5232,73.6336,73.4956,73.5232,13366.0
2021-11-23 10:00:00,79.97,79.97,79.66,79.77,26508.0,73.5508,73.5508,73.2657,73.3669,26508.0
2021-11-23 10:05:00,79.77,79.85,79.46,79.53,18720.0,73.3669,73.4405,73.0818,73.1461,18720.0
2021-11-23 10:10:00,79.57,79.72,79.56,79.63,24538.0,73.1829,73.3209,73.1737,73.2381,24538.0
2021-11-23 10:15:00,79.64,79.75,79.6,79.68,17449.0,73.2473,73.3485,73.2105,73.2841,17449.0
2021-11-23 10:20:00,79.67,79.68,79.54,79.54,17222.0,73.2749,73.2841,73.1553,73.1553,17222.0
2021-11-23 10:25:00,79.52,79.54,79.34,79.38,16301.0,73.137,73.1553,72.9714,73.0082,16301.0
2021-11-23 10:30:00,79.37,79.43,79.3,79.38,51334.0,72.999,73.0542,72.9346,73.0082,51334.0
2021-11-23 10:35:00,79.38,79.43,79.32,79.42,10248.0,73.0082,73.0542,72.953,73.045,10248.0
2021-11-23 10:40:00,79.43,79.55,79.42,79.5,18293.0,73.0542,73.1645,73.045,73.1186,18293.0
2021-11-23 10:45:00,79.49,79.68,79.49,79.59,14366.0,73.1094,73.2841,73.1094,73.2013,14366.0
2021-11-23 10:50:00,79.6,79.62,79.39,79.4,17599.0,73.2105,73.2289,73.0174,73.0266,17599.0
2021-11-23 10:55:00,79.4,79.4,79.2,79.2,21027.0,73.0266,73.0266,72.8426,72.8426,21027.0
2021-11-23 11:00:00,79.21,79.29,79.0,79.06,19968.0,72.8518,72.9254,72.6587,72.7139,19968.0
2021-11-23 11:05:00,79.06,79.16,79.06,79.1,9081.0,72.7139,72.8058,72.7139,72.7507,9081.0
2021-11-23 11:10:00,79.12,79.24,79.11,79.14,19224.0,72.7691,72.8794,72.7599,72.7875,19224.0
2021-11-23 11:15:00,79.14,79.2,79.09,79.1,16815.0,72.7875,72.8426,72.7415,72.7507,16815.0
2021-11-23 11:20:00,79.08,79.16,79.03,79.08,13416.0,72.7323,72.8058,72.6863,72.7323,13416.0
2021-11-23 11:25:00,79.07,79.18,79.03,79.14,12123.0,72.7231,72.8242,72.6863,72.7875,12123.0
2021-11-23 11:30:00,79.11,79.2,79.01,79.01,14523.0,72.7599,72.8426,72.6679,72.6679,14523.0
2021-11-23 11:35:00,79.0,79.05,78.92,79.04,12455.0,72.6587,72.7047,72.5851,72.6955,12455.0
2021-11-23 11:40:00,79.05,79.1,78.92,78.92,10575.0,72.7047,72.7507,72.5851,72.5851,10575.0
2021-11-23 11:45:00,78.94,79.2,78.94,79.15,10122.0,72.6035,72.8426,72.6035,72.7967,10122.0
2021-11-23 11:50:00,79.16,79.17,79.07,79.08,5714.0,72.8058,72.815,72.7231,72.7323,5714.0
2021-11-23 11:55:00,79.11,79.15,79.05,79.05,10926.0,72.7599,72.7967,72.7047,72.7047,10926.0
2021-11-23 12:00:00,79.05,79.06,78.89,78.89,14973.0,72.7047,72.7139,72.5575,72.5575,14973.0
2021-11-23 12:05:00,78.87,78.93,78.85,78.92,9256.0,72.5391,72.5943,72.5207,72.5851,9256.0
2021-11-23 12:10:00,78.92,78.95,78.71,78.71,15032.0,72.5851,72.6127,72.392,72.392,15032.0
2021-11-23 12:15:00,78.73,78.83,78.73,78.82,10987.0,72.4104,72.5023,72.4104,72.4931,10987.0
2021-11-23 12:20:00,78.81,78.94,78.8,78.93,11788.0,72.4839,72.6035,72.4747,72.5943,11788.0
2021-11-23 12:25:00,78.92,79.0,78.85,78.87,28924.0,72.5851,72.6587,72.5207,72.5391,28924.0
2021-11-23 12:30:00,78.87,78.92,78.76,78.76,14482.0,72.5391,72.5851,72.438,72.438,14482.0
2021-11-23 12:35:00,78.77,78.84,78.74,78.83,16623.0,72.4472,72.5115,72.4196,72.5023,16623.0
2021-11-23 12:40:00,78.83,78.88,78.79,78.8,9845.0,72.5023,72.5483,72.4655,72.4747,9845.0
2021-11-23 12:45:00,78.79,78.81,78.74,78.74,15855.0,72.4655,72.4839,72.4196,72.4196,15855.0
2021-11-23 12:50:00,78.73,78.78,78.73,78.73,11725.0,72.4104,72.4564,72.4104,72.4104,11725.0
2021-11-23 12:55:00,78.72,78.74,78.68,78.71,10119.0,72.4012,72.4196,72.3644,72.392,10119.0
2021-11-23 13:00:00,78.69,78.8,78.68,78.75,13300.0,72.3736,72.4747,72.3644,72.4288,13300.0
2021-11-23 13:05:00,78.73,78.77,78.67,78.68,11382.0,72.4104,72.4472,72.3552,72.3644,11382.0
2021-11-23 13:10:00,78.68,78.7,78.6,78.66,28747.0,72.3644,72.3828,72.2908,72.346,28747.0
2021-11-23 13:15:00,78.66,78.7,78.55,78.56,20553.0,72.346,72.3828,72.2448,72.254,20553.0
2021-11-23 13:20:00,78.57,78.69,78.56,78.69,15783.0,72.2632,72.3736,72.254,72.3736,15783.0
2021-11-23 13:25:00,78.69,78.71,78.62,78.63,14599.0,72.3736,72.392,72.3092,72.3184,14599.0
2021-11-23 13:30:00,78.63,78.71,78.59,78.61,8931.0,72.3184,72.392,72.2816,72.3,8931.0
2021-11-23 13:35:00,78.6,78.68,78.58,78.65,14077.0,72.2908,72.3644,72.2724,72.3368,14077.0
2021-11-23 13:40:00,78.63,78.66,78.62,78.64,8785.0,72.3184,72.346,72.3092,72.3276,8785.0
2021-11-23 13:45:00,78.64,78.72,78.59,78.7,25464.0,72.3276,72.4012,72.2816,72.3828,25464.0
2021-11-23 13:50:00,78.71,78.93,78.71,78.92,18165.0,72.392,72.5943,72.392,72.5851,18165.0
2021-11-23 13:55:00,78.91,78.95,78.87,78.89,38073.0,72.5759,72.6127,72.5391,72.5575,38073.0
2021-11-23 14:00:00,78.9,78.95,78.83,78.84,11441.0,72.5667,72.6127,72.5023,72.5115,11441.0
2021-11-23 14:05:00,78.85,78.95,78.84,78.93,12541.0,72.5207,72.6127,72.5115,72.5943,12541.0
2021-11-23 14:10:00,78.92,78.99,78.91,78.98,9112.0,72.5851,72.6495,72.5759,72.6403,9112.0
2021-11-23 14:15:00,78.98,78.99,78.85,78.85,32120.0,72.6403,72.6495,72.5207,72.5207,32120.0
2021-11-23 14:20:00,78.86,78.93,78.85,78.9,19243.0,72.5299,72.5943,72.5207,72.5667,19243.0
2021-11-23 14:25:00,78.9,78.93,78.83,78.83,13196.0,72.5667,72.5943,72.5023,72.5023,13196.0
2021-11-23 14:30:00,78.83,78.9,78.71,78.73,21054.0,72.5023,72.5667,72.392,72.4104,21054.0
2021-11-23 14:35:00,78.73,78.84,78.73,78.79,19912.0,72.4104,72.5115,72.4104,72.4655,19912.0
2021-11-23 14:40:00,78.8,78.89,78.8,78.89,10646.0,72.4747,72.5575,72.4747,72.5575,10646.0
2021-11-23 14:45:00,78.91,79.07,78.9,79.07,16665.0,72.5759,72.7231,72.5667,72.7231,16665.0
2021-11-23 14:50:00,79.05,79.15,78.96,79.13,13272.0,72.7047,72.7967,72.6219,72.7783,13272.0
2021-11-23 14:55:00,79.1,79.17,79.05,79.09,13656.0,72.7507,72.815,72.7047,72.7415,13656.0
2021-11-23 15:00:00,79.09,79.09,78.93,78.98,13105.0,72.7415,72.7415,72.5943,72.6403,13105.0
2021-11-23 15:05:00,79.0,79.13,79.0,79.12,14435.0,72.6587,72.7783,72.6587,72.7691,14435.0
2021-11-23 15:10:00,79.11,79.11,79.04,79.09,21696.0,72.7599,72.7599,72.6955,72.7415,21696.0
2021-11-23 15:15:00,79.1,79.13,79.01,79.01,30185.0,72.7507,72.7783,72.6679,72.6679,30185.0
2021-11-23 15:20:00,78.99,79.1,78.99,79.1,15132.0,72.6495,72.7507,72.6495,72.7507,15132.0
2021-11-23 15:25:00,79.09,79.16,79.09,79.13,19066.0,72.7415,72.8058,72.7415,72.7783,19066.0
2021-11-23 15:30:00,79.13,79.24,79.12,79.18,34122.0,72.7783,72.8794,72.7691,72.8242,34122.0
2021-11-23 15:35:00,79.17,79.23,79.13,79.15,51038.0,72.815,72.8702,72.7783,72.7967,51038.0
2021-11-23 15:40:00,79.16,79.27,79.16,79.23,35321.0,72.8058,72.907,72.8058,72.8702,35321.0
2021-11-23 15:45:00,79.23,79.27,79.15,79.19,36830.0,72.8702,72.907,72.7967,72.8334,36830.0
2021-11-23 15:50:00,79.21,79.35,79.2,79.25,68045.0,72.8518,72.9806,72.8426,72.8886,68045.0
2021-11-23 15:55:00,79.27,79.27,79.16,79.19,158559.0,72.907,72.907,72.8058,72.8334,158559.0
2021-11-24 09:30:00,78.64,78.94,78.41,78.7,57551.0,72.3276,72.6035,72.1161,72.3828,57551.0
2021-11-24 09:35:00,78.77,78.91,78.66,78.73,13606.0,72.4472,72.5759,72.346,72.4104,13606.0
2021-11-24 09:40:00,78.68,78.76,78.53,78.59,8264.0,72.3644,72.438,72.2264,72.2816,8264.0
2021-11-24 09:45:00,78.64,78.76,78.41,78.66,24059.0,72.3276,72.438,72.1161,72.346,24059.0
2021-11-24 09:50:00,78.66,78.73,78.51,78.7,46208.0,72.346,72.4104,72.208,72.3828,46208.0
2021-11-24 09:55:00,78.72,79.0,78.62,79.0,13817.0,72.4012,72.6587,72.3092,72.6587,13817.0
2021-11-24 10:00:00,78.95,79.15,78.85,79.09,23005.0,72.6127,72.7967,72.5207,72.7415,23005.0
2021-11-24 10:05:00,79.12,79.23,79.0,79.02,14515.0,72.7691,72.8702,72.6587,72.6771,14515.0
2021-11-24 10:10:00,79.02,79.02,78.69,78.72,30259.0,72.6771,72.6771,72.3736,72.4012,30259.0
2021-11-24 10:15:00,78.72,78.92,78.7,78.9,7919.0,72.4012,72.5851,72.3828,72.5667,7919.0
2021-11-24 10:20:00,78.9,79.03,78.81,78.87,8852.0,72.5667,72.6863,72.4839,72.5391,8852.0
2021-11-24 10:25:00,78.86,79.05,78.85,79.02,8035.0,72.5299,72.7047,72.5207,72.6771,8035.0
2021-11-24 10:30:00,79.0,79.06,78.99,79.02,13815.0,72.6587,72.7139,72.6495,72.6771,13815.0
2021-11-24 10:35:00,79.02,79.12,79.02,79.09,7003.0,72.6771,72.7691,72.6771,72.7415,7003.0
2021-11-24 10:40:00,79.11,79.16,79.05,79.13,7544.0,72.7599,72.8058,72.7047,72.7783,7544.0
2021-11-24 10:45:00,79.11,79.13,78.99,79.03,10094.0,72.7599,72.7783,72.6495,72.6863,10094.0
2021-11-24 10:50:00,79.05,79.18,79.04,79.08,6134.0,72.7047,72.8242,72.6955,72.7323,6134.0
2021-11-24 10:55:00,79.1,79.15,79.06,79.06,8218.0,72.7507,72.7967,72.7139,72.7139,8218.0
2021-11-24 11:00:00,79.05,79.12,79.04,79.12,4784.0,72.7047,72.7691,72.6955,72.7691,4784.0
2021-11-24 11:05:00,79.12,79.19,79.12,79.18,7130.0,72.7691,72.8334,72.7691,72.8242,7130.0
2021-11-24 11:10:00,79.17,79.21,79.14,79.15,6880.0,72.815,72.8518,72.7875,72.7967,6880.0
2021-11-24 11:15:00,79.17,79.19,79.15,79.15,4487.0,72.815,72.8334,72.7967,72.7967,4487.0
2021-11-24 11:20:00,79.16,79.17,79.11,79.13,5154.0,72.8058,72.815,72.7599,72.7783,5154.0
2021-11-24 11:25:00,79.13,79.13,79.07,79.11,9191.0,72.7783,72.7783,72.7231,72.7599,9191.0
2021-11-24 11:30:00,79.1,79.15,79.06,79.06,7122.0,72.7507,72.7967,72.7139,72.7139,7122.0
2021-11-24 11:35:00,79.05,79.13,79.05,79.13,7907.0,72.7047,72.7783,72.7047,72.7783,7907.0
2021-11-24 11:40:00,79.14,79.15,79.12,79.12,3888.0,72.7875,72.7967,72.7691,72.7691,3888.0
2021-11-24 11:45:00,79.13,79.25,79.12,79.23,12409.0,72.7783,72.8886,72.7691,72.8702,12409.0
2021-11-24 11:50:00,79.22,79.32,79.22,79.26,10853.0,72.861,72.953,72.861,72.8978,10853.0
2021-11-24 11:55:00,79.27,79.29,79.18,79.22,19395.0,72.907,72.9254,72.8242,72.861,19395.0
2021-11-24 12:00:00,79.23,79.37,79.15,79.37,25865.0,72.8702,72.999,72.7967,72.999,25865.0
2021-11-24 12:05:00,79.37,79.4,79.28,79.35,16007.0,72.999,73.0266,72.9162,72.9806,16007.0
2021-11-24 12:10:00,79.34,79.37,79.32,79.37,7344.0,72.9714,72.999,72.953,72.999,7344.0
2021-11-24 12:15:00,79.37,79.37,79.24,79.24,3895.0,72.999,72.999,72.8794,72.8794,3895.0
2021-11-24 12:20:00,79.23,79.27,79.19,79.22,5093.0,72.8702,72.907,72.8334,72.861,5093.0
2021-11-24 12:25:00,79.2,79.2,79.15,79.16,3979.0,72.8426,72.8426,72.7967,72.8058,3979.0
2021-11-24 12:30:00,79.14,79.21,79.14,79.21,9246.0,72.7875,72.8518,72.7875,72.8518,9246.0
2021-11-24 12:35:00,79.24,79.3,79.23,79.29,5164.0,72.8794,72.9346,72.8702,72.9254,5164.0
2021-11-24 12:40:00,79.28,79.29,79.23,79.25,3077.0,72.9162,72.9254,72.8702,72.8886,3077.0
2021-11-24 12:45:00,79.25,79.36,79.23,79.36,6847.0,72.8886,72.9898,72.8702,72.9898,6847.0
2021-11-24 12:50:00,79.36,79.36,79.29,79.34,3353.0,72.9898,72.9898,72.9254,72.9714,3353.0
2021-11-24 12:55:00,79.35,79.36,79.32,79.36,2222.0,72.9806,72.9898,72.953,72.9898,2222.0
2021-11-24 13:00:00,79.37,79.39,79.34,79.35,5463.0,72.999,73.0174,72.9714,72.9806,5463.0
2021-11-24 13:05:00,79.35,79.38,79.33,79.34,5944.0,72.9806,73.0082,72.9622,72.9714,5944.0
2021-11-24 13:10:00,79.33,79.36,79.3,79.3,5575.0,72.9622,72.9898,72.9346,72.9346,5575.0
2021-11-24 13:15:00,79.3,79.3,79.24,79.25,9005.0,72.9346,72.9346,72.8794,72.8886,9005.0
2021-11-24 13:20:00,79.25,79.26,79.21,79.25,10361.0,72.8886,72.8978,72.8518,72.8886,10361.0
2021-11-24 13:25:00,79.24,79.26,79.21,79.23,3600.0,72.8794,72.8978,72.8518,72.8702,3600.0
2021-11-24 13:30:00,79.24,79.31,79.23,79.27,6691.0,72.8794,72.9438,72.8702,72.907,6691.0
2021-11-24 13:35:00,79.27,79.3,79.2,79.24,6885.0,72.907,72.9346,72.8426,72.8794,6885.0
2021-11-24 13:40:00,79.23,79.26,79.18,79.2,5881.0,72.8702,72.8978,72.8242,72.8426,5881.0
2021-11-24 13:45:00,79.21,79.23,79.16,79.23,7098.0,72.8518,72.8702,72.8058,72.8702,7098.0
2021-11-24 13:50:00,79.22,79.22,79.15,79.15,10710.0,72.861,72.861,72.7967,72.7967,10710.0
2021-11-24 13:55:00,79.14,79.15,78.97,79.01,5751.0,72.7875,72.7967,72.6311,72.6679,5751.0
2021-11-24 14:00:00,79.03,79.05,78.9,79.01,13190.0,72.6863,72.7047,72.5667,72.6679,13190.0
2021-11-24 14:05:00,79.0,79.01,78.85,78.9,13274.0,72.6587,72.6679,72.5207,72.5667,13274.0
2021-11-24 14:10:00,78.87,78.93,78.85,78.92,7899.0,72.5391,72.5943,72.5207,72.5851,7899.0
2021-11-24 14:15:00,78.94,79.03,78.9,79.02,6210.0,72.6035,72.6863,72.5667,72.6771,6210.0
2021-11-24 14:20:00,79.02,79.04,78.98,78.99,7682.0,72.6771,72.6955,72.6403,72.6495,7682.0
2021-11-24 14:25:00,78.99,78.99,78.91,78.92,6267.0,72.6495,72.6495,72.5759,72.5851,6267.0
2021-11-24 14:30:00,78.92,79.0,78.91,78.93,6833.0,72.5851,72.6587,72.5759,72.5943,6833.0
2021-11-24 14:35:00,78.93,78.96,78.92,78.94,11597.0,72.5943,72.6219,72.5851,72.6035,11597.0
2021-11-24 14:40:00,78.94,79.01,78.9,79.01,9812.0,72.6035,72.6679,72.5667,72.6679,9812.0
2021-11-24 14:45:00,79.01,79.04,78.95,78.95,8446.0,72.6679,72.6955,72.6127,72.6127,8446.0
2021-11-24 14:50:00,78.98,79.01,78.97,78.97,7787.0,72.6403,72.6679,72.6311,72.6311,7787.0
2021-11-24 14:55:00,78.97,79.01,78.95,78.95,10291.0,72.6311,72.6679,72.6127,72.6127,10291.0
2021-11-24 15:00:00,78.96,78.98,78.89,78.92,14247.0,72.6219,72.6403,72.5575,72.5851,14247.0
2021-11-24 15:05:00,78.93,79.06,78.92,79.05,11119.0,72.5943,72.7139,72.5851,72.7047,11119.0
2021-11-24 15:10:00,79.04,79.04,79.0,79.03,7371.0,72.6955,72.6955,72.6587,72.6863,7371.0
2021-11-24 15:15:00,79.01,79.05,78.98,78.98,10011.0,72.6679,72.7047,72.6403,72.6403,10011.0
2021-11-24 15:20:00,78.98,79.0,78.91,78.93,16650.0,72.6403,72.6587,72.5759,72.5943,16650.0
2021-11-24 15:25:00,78.93,79.03,78.93,78.99,21073.0,72.5943,72.6863,72.5943,72.6495,21073.0
2021-11-24 15:30:00,78.97,78.99,78.9,78.97,25166.0,72.6311,72.6495,72.5667,72.6311,25166.0
2021-11-24 15:35:00,78.97,78.99,78.92,78.92,28998.0,72.6311,72.6495,72.5851,72.5851,28998.0
2021-11-24 15:40:00,78.93,78.93,78.81,78.86,21061.0,72.5943,72.5943,72.4839,72.5299,21061.0
2021-11-24 15:45:00,78.85,78.85,78.72,78.72,24363.0,72.5207,72.5207,72.4012,72.4012,24363.0
2021-11-24 15:50:00,78.74,78.89,78.72,78.89,56135.0,72.4196,72.5575,72.4012,72.5575,56135.0
2021-11-24 15:55:00,78.88,78.94,78.84,78.88,97080.0,72.5483,72.6035,72.5115,72.5483,97080.0
2021-11-26 09:30:00,77.62,78.08,77.27,78.01,87022.0,71.3895,71.8125,71.0676,71.7482,87022.0
2021-11-26 09:35:00,78.03,78.25,77.92,78.01,28458.0,71.7666,71.9689,71.6654,71.7482,28458.0
2021-11-26 09:40:00,77.99,78.17,77.88,78.05,37394.0,71.7298,71.8953,71.6286,71.7849,37394.0
2021-11-26 09:45:00,77.98,77.98,77.34,77.48,33482.0,71.7206,71.7206,71.1319,71.2607,33482.0
2021-11-26 09:50:00,77.45,77.68,77.41,77.64,18183.0,71.2331,71.4446,71.1963,71.4079,18183.0
2021-11-26 09:55:00,77.64,77.64,77.31,77.39,21789.0,71.4079,71.4079,71.1043,71.1779,21789.0
2021-11-26 10:00:00,77.34,77.41,77.18,77.28,27219.0,71.1319,71.1963,70.9848,71.0768,27219.0
2021-11-26 10:05:00,77.28,77.41,77.11,77.17,48143.0,71.0768,71.1963,70.9204,70.9756,48143.0
2021-11-26 10:10:00,77.17,77.18,77.01,77.17,21725.0,70.9756,70.9848,70.8284,70.9756,21725.0
2021-11-26 10:15:00,77.2,77.39,77.01,77.22,20750.0,71.0032,71.1779,70.8284,71.0216,20750.0
2021-11-26 10:20:00,77.18,77.73,77.18,77.65,19993.0,70.9848,71.4906,70.9848,71.4171,19993.0
2021-11-26 10:25:00,77.61,77.63,77.42,77.59,15768.0,71.3803,71.3987,71.2055,71.3619,15768.0
2021-11-26 10:30:00,77.56,77.66,77.5,77.64,17524.0,71.3343,71.4263,71.2791,71.4079,17524.0
2021-11-26 10:35:00,77.63,77.78,77.63,77.7,26630.0,71.3987,71.5366,71.3987,71.463,26630.0
2021-11-26 10:40:00,77.7,77.82,77.57,77.75,16814.0,71.463,71.5734,71.3435,71.509,16814.0
2021-11-26 10:45:00,77.72,77.73,77.52,77.71,15183.0,71.4814,71.4906,71.2975,71.4722,15183.0
2021-11-26 10:50:00,77.69,77.72,77.54,77.58,12043.0,71.4538,71.4814,71.3159,71.3527,12043.0
2021-11-26 10:55:00,77.56,77.58,77.46,77.56,12174.0,71.3343,71.3527,71.2423,71.3343,12174.0
2021-11-26 11:00:00,77.53,77.53,77.28,77.31,16656.0,71.3067,71.3067,71.0768,71.1043,16656.0
2021-11-26 11:05:00,77.34,77.46,77.34,77.45,37811.0,71.1319,71.2423,71.1319,71.2331,37811.0
2021-11-26 11:10:00,77.43,77.45,77.18,77.19,14095.0,71.2147,71.2331,70.9848,70.994,14095.0
2021-11-26 11:15:00,77.19,77.2,76.95,77.02,40265.0,70.994,71.0032,70.7732,70.8376,40265.0
2021-11-26 11:20:00,77.02,77.09,76.99,77.08,17028.0,70.8376,70.902,70.81,70.8928,17028.0
2021-11-26 11:25:00,77.07,77.25,77.07,77.23,10838.0,70.8836,71.0492,70.8836,71.0308,10838.0
2021-11-26 11:30:00,77.21,77.23,77.09,77.16,15884.0,71.0124,71.0308,70.902,70.9664,15884.0
2021-11-26 11:35:00,77.18,77.32,77.14,77.31,11699.0,70.9848,71.1135,70.948,71.1043,11699.0
2021-11-26 11:40:00,77.29,77.32,77.03,77.11,16856.0,71.086,71.1135,70.8468,70.9204,16856.0
2021-11-26 11:45:00,77.11,77.22,77.09,77.16,14833.0,70.9204,71.0216,70.902,70.9664,14833.0
2021-11-26 11:50:00,77.17,77.17,77.01,77.02,14449.0,70.9756,70.9756,70.8284,70.8376,14449.0
2021-11-26 11:55:00,77.03,77.21,77.02,77.17,16682.0,70.8468,71.0124,70.8376,70.9756,16682.0
2021-11-26 12:00:00,77.19,77.31,77.06,77.13,24345.0,70.994,71.1043,70.8744,70.9388,24345.0
2021-11-26 12:05:00,77.15,77.33,77.13,77.33,12143.0,70.9572,71.1227,70.9388,71.1227,12143.0
2021-11-26 12:10:00,77.32,77.41,77.26,77.31,21214.0,71.1135,71.1963,71.0584,71.1043,21214.0
2021-11-26 12:15:00,77.3,77.32,77.24,77.24,13052.0,71.0952,71.1135,71.04,71.04,13052.0
2021-11-26 12:20:00,77.25,77.36,77.19,77.26,20426.0,71.0492,71.1503,70.994,71.0584,20426.0
2021-11-26 12:25:00,77.27,77.34,77.25,77.34,30054.0,71.0676,71.1319,71.0492,71.1319,30054.0
2021-11-26 12:30:00,77.33,77.59,77.33,77.59,26396.0,71.1227,71.3619,71.1227,71.3619,26396.0
2021-11-26 12:35:00,77.6,77.71,77.59,77.63,17445.0,71.3711,71.4722,71.3619,71.3987,17445.0
2021-11-26 12:40:00,77.63,77.64,77.55,77.62,16086.0,71.3987,71.4079,71.3251,71.3895,16086.0
2021-11-26 12:45:00,77.65,77.65,77.42,77.43,25261.0,71.4171,71.4171,71.2055,71.2147,25261.0
2021-11-26 12:50:00,77.44,77.47,77.25,77.26,35741.0,71.2239,71.2515,71.0492,71.0584,35741.0
2021-11-26 12:55:00,77.26,77.69,77.26,77.44,105187.0,71.0584,71.4538,71.0584,71.2239,105187.0
2021-11-29 09:30:00,78.24,78.66,78.14,78.33,71411.0,71.9597,72.346,71.8677,72.0425,71411.0
2021-11-29 09:35:00,78.32,78.33,77.99,78.21,17547.0,72.0333,72.0425,71.7298,71.9321,17547.0
2021-11-29 09:40:00,78.21,78.22,77.88,77.89,21305.0,71.9321,71.9413,71.6286,71.6378,21305.0
2021-11-29 09:45:00,77.91,78.02,77.78,77.86,41085.0,71.6562,71.7574,71.5366,71.6102,41085.0
2021-11-29 09:50:00,77.83,78.08,77.79,78.06,43986.0,71.5826,71.8125,71.5458,71.7941,43986.0
2021-11-29 09:55:00,78.1,78.24,78.02,78.19,41058.0,71.8309,71.9597,71.7574,71.9137,41058.0
2021-11-29 10:00:00,78.23,78.27,78.06,78.07,23721.0,71.9505,71.9873,71.7941,71.8033,23721.0
2021-11-29 10:05:00,78.04,78.18,78.01,78.15,23926.0,71.7758,71.9045,71.7482,71.8769,23926.0
2021-11-29 10:10:00,78.13,78.14,77.99,78.01,30061.0,71.8585,71.8677,71.7298,71.7482,30061.0
2021-11-29 10:15:00,77.98,78.16,77.96,78.13,24569.0,71.7206,71.8861,71.7022,71.8585,24569.0
2021-11-29 10:20:00,78.14,78.16,78.02,78.13,20718.0,71.8677,71.8861,71.7574,71.8585,20718.0
2021-11-29 10:25:00,78.15,78.21,78.02,78.05,31714.0,71.8769,71.9321,71.7574,71.7849,31714.0
2021-11-29 10:30:00,78.03,78.13,77.99,78.05,13026.0,71.7666,71.8585,71.7298,71.7849,13026.0
2021-11-29 10:35:00,78.06,78.13,78.0,78.06,19650.0,71.7941,71.8585,71.739,71.7941,19650.0
2021-11-29 10:40:00,78.06,78.08,77.94,77.99,18572.0,71.7941,71.8125,71.6838,71.7298,18572.0
2021-11-29 10:45:00,77.99,78.05,77.89,77.92,18451.0,71.7298,71.7849,71.6378,71.6654,18451.0
2021-11-29 10:50:00,77.93,78.06,77.82,77.86,19839.0,71.6746,71.7941,71.5734,71.6102,19839.0
2021-11-29 10:55:00,77.88,77.99,77.87,77.99,21402.0,71.6286,71.7298,71.6194,71.7298,21402.0
2021-11-29 11:00:00,77.97,78.09,77.91,78.09,14654.0,71.7114,71.8217,71.6562,71.8217,14654.0
2021-11-29 11:05:00,78.09,78.17,78.08,78.15,14760.0,71.8217,71.8953,71.8125,71.8769,14760.0
2021-11-29 11:10:00,78.16,78.21,78.14,78.14,13241.0,71.8861,71.9321,71.8677,71.8677,13241.0
2021-11-29 11:15:00,78.15,78.17,78.1,78.11,12622.0,71.8769,71.8953,71.8309,71.8401,12622.0
2021-11-29 11:20:00,78.12,78.18,78.1,78.13,9552.0,71.8493,71.9045,71.8309,71.8585,9552.0
2021-11-29 11:25:00,78.13,78.13,78.03,78.09,17744.0,71.8585,71.8585,71.7666,71.8217,17744.0
2021-11-29 11:30:00,78.11,78.29,78.11,78.19,22805.0,71.8401,72.0057,71.8401,71.9137,22805.0
2021-11-29 11:35:00,78.2,78.34,78.2,78.29,17917.0,71.9229,72.0517,71.9229,72.0057,17917.0
2021-11-29 11:40:00,78.28,78.4,78.27,78.37,11610.0,71.9965,72.1069,71.9873,72.0793,11610.0
2021-11-29 11:45:00,78.37,78.43,78.36,78.38,6825.0,72.0793,72.1344,72.0701,72.0885,6825.0
2021-11-29 11:50:00,78.36,78.38,78.28,78.31,9721.0,72.0701,72.0885,71.9965,72.0241,9721.0
2021-11-29 11:55:00,78.33,78.47,78.32,78.47,11748.0,72.0425,72.1712,72.0333,72.1712,11748.0
2021-11-29 12:00:00,78.46,78.55,78.45,78.54,7230.0,72.162,72.2448,72.1528,72.2356,7230.0
2021-11-29 12:05:00,78.54,78.56,78.46,78.48,11762.0,72.2356,72.254,72.162,72.1804,11762.0
2021-11-29 12:10:00,78.45,78.54,78.44,78.5,12726.0,72.1528,72.2356,72.1436,72.1988,12726.0
2021-11-29 12:15:00,78.5,78.56,78.48,78.53,12697.0,72.1988,72.254,72.1804,72.2264,12697.0
2021-11-29 12:20:00,78.52,78.62,78.51,78.62,9527.0,72.2172,72.3092,72.208,72.3092,9527.0
2021-11-29 12:25:00,78.61,78.61,78.48,78.52,12381.0,72.3,72.3,72.1804,72.2172,12381.0
2021-11-29 12:30:00,78.55,78.64,78.54,78.64,17108.0,72.2448,72.3276,72.2356,72.3276,17108.0
2021-11-29 12:35:00,78.63,78.67,78.6,78.65,9463.0,72.3184,72.3552,72.2908,72.3368,9463.0
2021-11-29 12:40:00,78.65,78.71,78.65,78.7,8366.0,72.3368,72.392,72.3368,72.3828,8366.0
2021-11-29 12:45:00,78.7,78.75,78.68,78.72,8903.0,72.3828,72.4288,72.3644,72.4012,8903.0
2021-11-29 12:50:00,78.73,78.76,78.71,78.72,10504.0,72.4104,72.438,72.392,72.4012,10504.0
2021-11-29 12:55:00,78.73,78.75,78.67,78.67,16337.0,72.4104,72.4288,72.3552,72.3552,16337.0
2021-11-29 13:00:00,78.67,78.73,78.67,78.69,10087.0,72.3552,72.4104,72.3552,72.3736,10087.0
2021-11-29 13:05:00,78.67,78.79,78.65,78.78,17315.0,72.3552,72.4655,72.3368,72.4564,17315.0
2021-11-29 13:10:00,78.79,78.8,78.66,78.69,9975.0,72.4655,72.4747,72.346,72.3736,9975.0
2021-11-29 13:15:00,78.68,78.71,78.55,78.63,9977.0,72.3644,72.392,72.2448,72.3184,9977.0
2021-11-29 13:20:00,78.62,78.62,78.56,78.58,5067.0,72.3092,72.3092,72.254,72.2724,5067.0
2021-11-29 13:25:00,78.59,78.62,78.55,78.62,8586.0,72.2816,72.3092,72.2448,72.3092,8586.0
2021-11-29 13:30:00,78.6,78.68,78.59,78.66,7024.0,72.2908,72.3644,72.2816,72.346,7024.0
2021-11-29 13:35:00,78.65,78.65,78.56,78.56,9644.0,72.3368,72.3368,72.254,72.254,9644.0
2021-11-29 13:40:00,78.56,78.62,78.56,78.59,8024.0,72.254,72.3092,72.254,72.2816,8024.0
2021-11-29 13:45:00,78.62,78.63,78.55,78.56,8244.0,72.3092,72.3184,72.2448,72.254,8244.0
2021-11-29 13:50:00,78.56,78.56,78.47,78.53,20412.0,72.254,72.254,72.1712,72.2264,20412.0
2021-11-29 13:55:00,78.52,78.67,78.51,78.67,30135.0,72.2172,72.3552,72.208,72.3552,30135.0
2021-11-29 14:00:00,78.67,78.67,78.57,78.62,7090.0,72.3552,72.3552,72.2632,72.3092,7090.0
2021-11-29 14:05:00,78.63,78.69,78.62,78.66,11987.0,72.3184,72.3736,72.3092,72.346,11987.0
2021-11-29 14:10:00,78.64,78.75,78.64,78.66,10026.0,72.3276,72.4288,72.3276,72.346,10026.0
2021-11-29 14:15:00,78.65,78.65,78.55,78.58,8699.0,72.3368,72.3368,72.2448,72.2724,8699.0
2021-11-29 14:20:00,78.58,78.62,78.56,78.59,11874.0,72.2724,72.3092,72.254,72.2816,11874.0
2021-11-29 14:25:00,78.6,78.64,78.59,78.64,10052.0,72.2908,72.3276,72.2816,72.3276,10052.0
2021-11-29 14:30:00,78.63,78.65,78.55,78.59,14381.0,72.3184,72.3368,72.2448,72.2816,14381.0
2021-11-29 14:35:00,78.59,78.63,78.54,78.57,15856.0,72.2816,72.3184,72.2356,72.2632,15856.0
2021-11-29 14:40:00,78.59,78.65,78.59,78.61,9763.0,72.2816,72.3368,72.2816,72.3,9763.0
2021-11-29 14:45:00,78.6,78.61,78.54,78.56,7452.0,72.2908,72.3,72.2356,72.254,7452.0
2021-11-29 14:50:00,78.56,78.62,78.49,78.5,11181.0,72.254,72.3092,72.1896,72.1988,11181.0
2021-11-29 14:55:00,78.48,78.54,78.45,78.49,7731.0,72.1804,72.2356,72.1528,72.1896,7731.0
2021-11-29 15:00:00,78.51,78.58,78.5,78.58,14033.0,72.208,72.2724,72.1988,72.2724,14033.0
2021-11-29 15:05:00,78.57,78.61,78.53,78.59,16659.0,72.2632,72.3,72.2264,72.2816,16659.0
2021-11-29 15:10:00,78.59,78.62,78.54,78.6,15136.0,72.2816,72.3092,72.2356,72.2908,15136.0
2021-11-29 15:15:00,78.61,78.66,78.57,78.6,11187.0,72.3,72.346,72.2632,72.2908,11187.0
2021-11-29 15:20:00,78.6,78.61,78.55,78.57,12855.0,72.2908,72.3,72.2448,72.2632,12855.0
2021-11-29 15:25:00,78.57,78.6,78.53,78.54,15989.0,72.2632,72.2908,72.2264,72.2356,15989.0
2021-11-29 15:30:00,78.53,78.6,78.5,78.59,19077.0,72.2264,72.2908,72.1988,72.2816,19077.0
2021-11-29 15:35:00,78.59,78.6,78.47,78.5,17746.0,72.2816,72.2908,72.1712,72.1988,17746.0
2021-11-29 15:40:00,78.5,78.54,78.46,78.5,34774.0,72.1988,72.2356,72.162,72.1988,34774.0
2021-11-29 15:45:00,78.51,78.51,78.47,78.5,34490.0,72.208,72.208,72.1712,72.1988,34490.0
2021-11-29 15:50:00,78.49,78.49,78.35,78.39,77756.0,72.1896,72.1896,72.0609,72.0977,77756.0
2021-11-29 15:55:00,78.39,78.45,78.29,78.29,118817.0,72.0977,72.1528,72.0057,72.0057,118817.0
2021-11-30 09:30:00,77.89,77.9,77.38,77.44,57692.0,71.6378,71.647,71.1687,71.2239,57692.0
2021-11-30 09:35:00,77.4,77.42,76.74,77.17,38750.0,71.1871,71.2055,70.5801,70.9756,38750.0
2021-11-30 09:40:00,77.22,77.51,77.11,77.4,30400.0,71.0216,71.2883,70.9204,71.1871,30400.0
2021-11-30 09:45:00,77.41,77.47,77.0,77.04,26628.0,71.1963,71.2515,70.8192,70.856,26628.0
2021-11-30 09:50:00,77.0,77.01,76.81,76.9,33586.0,70.8192,70.8284,70.6445,70.7273,33586.0
2021-11-30 09:55:00,76.9,77.33,76.89,77.26,27727.0,70.7273,71.1227,70.7181,71.0584,27727.0
2021-11-30 10:00:00,77.24,77.47,77.17,77.41,36337.0,71.04,71.2515,70.9756,71.1963,36337.0
2021-11-30 10:05:00,77.41,77.68,77.39,77.53,40475.0,71.1963,71.4446,71.1779,71.3067,40475.0
2021-11-30 10:10:00,77.53,77.57,77.31,77.36,42715.0,71.3067,71.3435,71.1043,71.1503,42715.0
2021-11-30 10:15:00,77.36,77.46,77.31,77.41,24459.0,71.1503,71.2423,71.1043,71.1963,24459.0
2021-11-30 10:20:00,77.39,77.41,77.07,77.1,39346.0,71.1779,71.1963,70.8836,70.9112,39346.0
2021-11-30 10:25:00,77.11,77.27,77.03,77.19,38185.0,70.9204,71.0676,70.8468,70.994,38185.0
2021-11-30 10:30:00,77.17,77.41,77.15,77.32,35370.0,70.9756,71.1963,70.9572,71.1135,35370.0
2021-11-30 10:35:00,77.35,77.42,77.08,77.16,51087.0,71.1411,71.2055,70.8928,70.9664,51087.0
2021-11-30 10:40:00,77.17,77.28,77.13,77.22,25588.0,70.9756,71.0768,70.9388,71.0216,25588.0
2021-11-30 10:45:00,77.2,77.28,77.13,77.18,17412.0,71.0032,71.0768,70.9388,70.9848,17412.0
2021-11-30 10:50:00,77.16,77.17,76.68,76.68,34831.0,70.9664,70.9756,70.5249,70.5249,34831.0
2021-11-30 10:55:00,76.68,76.74,76.43,76.43,26664.0,70.5249,70.5801,70.295,70.295,26664.0
2021-11-30 11:00:00,76.43,76.47,76.12,76.29,36851.0,70.295,70.3318,70.0099,70.1662,36851.0
2021-11-30 11:05:00,76.24,76.34,76.17,76.3,18881.0,70.1202,70.2122,70.0559,70.1754,18881.0
2021-11-30 11:10:00,76.31,76.51,76.3,76.48,16616.0,70.1846,70.3686,70.1754,70.341,16616.0
2021-11-30 11:15:00,76.46,76.76,76.45,76.65,53894.0,70.3226,70.5985,70.3134,70.4973,53894.0
2021-11-30 11:20:00,76.66,76.8,76.46,76.47,16922.0,70.5065,70.6353,70.3226,70.3318,16922.0
2021-11-30 11:25:00,76.45,76.55,76.41,76.52,18770.0,70.3134,70.4054,70.2766,70.3778,18770.0
2021-11-30 11:30:00,76.5,76.52,76.33,76.33,27890.0,70.3594,70.3778,70.203,70.203,27890.0
2021-11-30 11:35:00,76.3,76.34,76.19,76.24,17050.0,70.1754,70.2122,70.0742,70.1202,17050.0
2021-11-30 11:40:00,76.25,76.4,76.2,76.37,62123.0,70.1294,70.2674,70.0834,70.2398,62123.0
2021-11-30 11:45:00,76.37,76.42,76.27,76.29,29995.0,70.2398,70.2858,70.1478,70.1662,29995.0
2021-11-30 11:50:00,76.24,76.24,76.11,76.11,21569.0,70.1202,70.1202,70.0007,70.0007,21569.0
2021-11-30 11:55:00,76.13,76.24,76.06,76.24,17290.0,70.0191,70.1202,69.9547,70.1202,17290.0
2021-11-30 12:00:00,76.24,76.26,75.95,76.09,22130.0,70.1202,70.1386,69.8535,69.9823,22130.0
2021-11-30 12:05:00,76.1,76.16,76.0,76.07,12689.0,69.9915,70.0467,69.8995,69.9639,12689.0
2021-11-30 12:10:00,76.05,76.2,75.91,76.13,30059.0,69.9455,70.0834,69.8167,70.0191,30059.0
2021-11-30 12:15:00,76.12,76.17,76.01,76.06,19581.0,70.0099,70.0559,69.9087,69.9547,19581.0
2021-11-30 12:20:00,76.06,76.07,75.92,76.06,23971.0,69.9547,69.9639,69.8259,69.9547,23971.0
2021-11-30 12:25:00,76.08,76.14,75.98,75.98,20891.0,69.9731,70.0283,69.8811,69.8811,20891.0
2021-11-30 12:30:00,75.98,75.99,75.86,75.92,22860.0,69.8811,69.8903,69.7707,69.8259,22860.0
2021-11-30 12:35:00,75.94,75.97,75.85,75.92,30322.0,69.8443,69.8719,69.7615,69.8259,30322.0
2021-11-30 12:40:00,75.91,76.04,75.89,76.02,22757.0,69.8167,69.9363,69.7983,69.9179,22757.0
2021-11-30 12:45:00,76.03,76.06,75.92,75.94,11951.0,69.9271,69.9547,69.8259,69.8443,11951.0
2021-11-30 12:50:00,75.94,76.04,75.94,75.95,14342.0,69.8443,69.9363,69.8443,69.8535,14342.0
2021-11-30 12:55:00,75.96,75.97,75.68,75.72,33933.0,69.8627,69.8719,69.6052,69.642,33933.0
2021-11-30 13:00:00,75.72,75.73,75.45,75.48,35542.0,69.642,69.6512,69.3936,69.4212,35542.0
2021-11-30 13:05:00,75.49,75.53,75.41,75.46,24394.0,69.4304,69.4672,69.3569,69.4028,24394.0
2021-11-30 13:10:00,75.45,75.48,75.37,75.39,17344.0,69.3936,69.4212,69.3201,69.3385,17344.0
2021-11-30 13:15:00,75.4,75.47,75.36,75.43,21813.0,69.3477,69.412,69.3109,69.3753,21813.0
2021-11-30 13:20:00,75.42,75.48,75.33,75.45,36164.0,69.3661,69.4212,69.2833,69.3936,36164.0
2021-11-30 13:25:00,75.44,75.44,75.28,75.31,19001.0,69.3845,69.3845,69.2373,69.2649,19001.0
2021-11-30 13:30:00,75.3,75.51,75.27,75.46,23263.0,69.2557,69.4488,69.2281,69.4028,23263.0
2021-11-30 13:35:00,75.45,75.57,75.45,75.56,16305.0,69.3936,69.504,69.3936,69.4948,16305.0
2021-11-30 13:40:00,75.56,75.63,75.5,75.63,23807.0,69.4948,69.5592,69.4396,69.5592,23807.0
2021-11-30 13:45:00,75.63,75.68,75.6,75.63,19415.0,69.5592,69.6052,69.5316,69.5592,19415.0
2021-11-30 13:50:00,75.63,75.73,75.6,75.67,28348.0,69.5592,69.6512,69.5316,69.596,28348.0
2021-11-30 13:55:00,75.67,75.76,75.65,75.74,19981.0,69.596,69.6788,69.5776,69.6604,19981.0
2021-11-30 14:00:00,75.74,75.78,75.7,75.77,29976.0,69.6604,69.6972,69.6236,69.688,29976.0
2021-11-30 14:05:00,75.77,75.77,75.57,75.72,32628.0,69.688,69.688,69.504,69.642,32628.0
2021-11-30 14:10:00,75.71,75.85,75.7,75.84,19402.0,69.6328,69.7615,69.6236,69.7523,19402.0
2021-11-30 14:15:00,75.85,75.97,75.83,75.88,20953.0,69.7615,69.8719,69.7431,69.7891,20953.0
2021-11-30 14:20:00,75.89,75.9,75.79,75.85,23750.0,69.7983,69.8075,69.7064,69.7615,23750.0
2021-11-30 14:25:00,75.85,75.98,75.73,75.73,39186.0,69.7615,69.8811,69.6512,69.6512,39186.0
2021-11-30 14:30:00,75.73,75.75,75.64,75.71,37684.0,69.6512,69.6696,69.5684,69.6328,37684.0
2021-11-30 14:35:00,75.72,75.72,75.58,75.6,20717.0,69.642,69.642,69.5132,69.5316,20717.0
2021-11-30 14:40:00,75.6,75.66,75.48,75.51,39668.0,69.5316,69.5868,69.4212,69.4488,39668.0
2021-11-30 14:45:00,75.49,75.56,75.26,75.27,42901.0,69.4304,69.4948,69.2189,69.2281,42901.0
2021-11-30 14:50:00,75.29,75.34,75.19,75.22,36341.0,69.2465,69.2925,69.1545,69.1821,36341.0
2021-11-30 14:55:00,75.18,75.24,75.02,75.08,22039.0,69.1453,69.2005,68.9982,69.0533,22039.0
2021-11-30 15:00:00,75.08,75.15,75.01,75.04,35368.0,69.0533,69.1177,68.989,69.0166,35368.0
2021-11-30 15:05:00,75.04,75.12,74.87,74.88,54906.0,69.0166,69.0901,68.8602,68.8694,54906.0
2021-11-30 15:10:00,74.87,74.93,74.75,74.76,38993.0,68.8602,68.9154,68.7498,68.759,38993.0
2021-11-30 15:15:00,74.77,74.92,74.77,74.89,37443.0,68.7682,68.9062,68.7682,68.8786,37443.0
2021-11-30 15:20:00,74.88,74.95,74.78,74.78,32399.0,68.8694,68.9338,68.7774,68.7774,32399.0
2021-11-30 15:25:00,74.78,74.84,74.68,74.78,57359.0,68.7774,68.8326,68.6855,68.7774,57359.0
2021-11-30 15:30:00,74.78,75.07,74.77,74.95,66445.0,68.7774,69.0442,68.7682,68.9338,66445.0
2021-11-30 15:35:00,74.93,74.93,74.77,74.84,62258.0,68.9154,68.9154,68.7682,68.8326,62258.0
2021-11-30 15:40:00,74.84,75.01,74.82,75.0,104677.0,68.8326,68.989,68.8142,68.9798,104677.0
2021-11-30 15:45:00,75.0,75.12,74.82,74.83,84475.0,68.9798,69.0901,68.8142,68.8234,84475.0
2021-11-30 15:50:00,74.84,74.85,74.57,74.59,116609.0,68.8326,68.8418,68.5843,68.6027,116609.0
2021-11-30 15:55:00,74.6,74.86,74.6,74.73,376561.0,68.6119,68.851,68.6119,68.7314,376561.0
2021-12-01 09:30:00,76.39,76.6,76.01,76.33,97811.0,70.2582,70.4513,69.9087,70.203,97811.0
2021-12-01 09:35:00,76.19,76.29,75.75,76.05,28873.0,70.0742,70.1662,69.6696,69.9455,28873.0
2021-12-01 09:40:00,76.04,76.68,76.04,76.48,41392.0,69.9363,70.5249,69.9363,70.341,41392.0
2021-12-01 09:45:00,76.48,76.81,76.44,76.63,46391.0,70.341,70.6445,70.3042,70.4789,46391.0
2021-12-01 09:50:00,76.62,76.85,76.6,76.75,46477.0,70.4697,70.6813,70.4513,70.5893,46477.0
2021-12-01 09:55:00,76.73,77.03,76.71,76.98,58143.0,70.5709,70.8468,70.5525,70.8008,58143.0
2021-12-01 10:00:00,76.98,77.11,76.91,77.08,38413.0,70.8008,70.9204,70.7365,70.8928,38413.0
2021-12-01 10:05:00,77.06,77.26,77.03,77.26,34978.0,70.8744,71.0584,70.8468,71.0584,34978.0
2021-12-01 10:10:00,77.26,77.36,77.12,77.14,36598.0,71.0584,71.1503,70.9296,70.948,36598.0
2021-12-01 10:15:00,77.14,77.34,77.08,77.23,44048.0,70.948,71.1319,70.8928,71.0308,44048.0
2021-12-01 10:20:00,77.23,77.44,77.22,77.35,29929.0,71.0308,71.2239,71.0216,71.1411,29929.0
2021-12-01 10:25:00,77.34,77.45,77.2,77.23,30965.0,71.1319,71.2331,71.0032,71.0308,30965.0
2021-12-01 10:30:00,77.28,77.29,77.06,77.07,22782.0,71.0768,71.086,70.8744,70.8836,22782.0
2021-12-01 10:35:00,77.07,77.17,77.01,77.01,28118.0,70.8836,70.9756,70.8284,70.8284,28118.0
2021-12-01 10:40:00,76.98,77.22,76.84,77.21,20280.0,70.8008,71.0216,70.6721,71.0124,20280.0
2021-12-01 10:45:00,77.21,77.39,77.19,77.35,29962.0,71.0124,71.1779,70.994,71.1411,29962.0
2021-12-01 10:50:00,77.35,77.48,77.3,77.46,15440.0,71.1411,71.2607,71.0952,71.2423,15440.0
2021-12-01 10:55:00,77.45,77.53,77.4,77.49,19370.0,71.2331,71.3067,71.1871,71.2699,19370.0
2021-12-01 11:00:00,77.48,77.54,77.43,77.44,21023.0,71.2607,71.3159,71.2147,71.2239,21023.0
2021-12-01 11:05:00,77.43,77.52,77.35,77.52,13597.0,71.2147,71.2975,71.1411,71.2975,13597.0
2021-12-01 11:10:00,77.51,77.55,77.49,77.54,16853.0,71.2883,71.3251,71.2699,71.3159,16853.0
2021-12-01 11:15:00,77.53,77.59,77.46,77.57,13393.0,71.3067,71.3619,71.2423,71.3435,13393.0
2021-12-01 11:20:00,77.57,77.65,77.51,77.64,12246.0,71.3435,71.4171,71.2883,71.4079,12246.0
2021-12-01 11:25:00,77.66,77.66,77.49,77.55,22051.0,71.4263,71.4263,71.2699,71.3251,22051.0
2021-12-01 11:30:00,77.58,77.62,77.44,77.54,27623.0,71.3527,71.3895,71.2239,71.3159,27623.0
2021-12-01 11:35:00,77.57,77.62,77.55,77.6,15308.0,71.3435,71.3895,71.3251,71.3711,15308.0
2021-12-01 11:40:00,77.62,77.69,77.56,77.67,16777.0,71.3895,71.4538,71.3343,71.4355,16777.0
2021-12-01 11:45:00,77.67,77.67,77.57,77.64,20250.0,71.4355,71.4355,71.3435,71.4079,20250.0
2021-12-01 11:50:00,77.62,77.62,77.5,77.56,11393.0,71.3895,71.3895,71.2791,71.3343,11393.0
2021-12-01 11:55:00,77.55,77.57,77.3,77.41,19709.0,71.3251,71.3435,71.0952,71.1963,19709.0
2021-12-01 12:00:00,77.41,77.6,77.37,77.6,16790.0,71.1963,71.3711,71.1595,71.3711,16790.0
2021-12-01 12:05:00,77.59,77.77,77.56,77.77,18419.0,71.3619,71.5274,71.3343,71.5274,18419.0
2021-12-01 12:10:00,77.76,77.89,77.74,77.88,15189.0,71.5182,71.6378,71.4998,71.6286,15189.0
2021-12-01 12:15:00,77.87,77.93,77.84,77.84,11929.0,71.6194,71.6746,71.5918,71.5918,11929.0
2021-12-01 12:20:00,77.85,77.9,77.77,77.8,12319.0,71.601,71.647,71.5274,71.555,12319.0
2021-12-01 12:25:00,77.79,77.79,77.65,77.67,13546.0,71.5458,71.5458,71.4171,71.4355,13546.0
2021-12-01 12:30:00,77.69,77.84,77.64,77.79,14262.0,71.4538,71.5918,71.4079,71.5458,14262.0
2021-12-01 12:35:00,77.77,77.78,77.64,77.75,11143.0,71.5274,71.5366,71.4079,71.509,11143.0
2021-12-01 12:40:00,77.76,77.81,77.71,77.71,16913.0,71.5182,71.5642,71.4722,71.4722,16913.0
2021-12-01 12:45:00,77.7,77.7,77.61,77.63,11372.0,71.463,71.463,71.3803,71.3987,11372.0
2021-12-01 12:50:00,77.63,77.63,77.47,77.47,7761.0,71.3987,71.3987,71.2515,71.2515,7761.0
2021-12-01 12:55:00,77.44,77.45,77.2,77.21,13901.0,71.2239,71.2331,71.0032,71.0124,13901.0
2021-12-01 13:00:00,77.21,77.28,77.17,77.18,15788.0,71.0124,71.0768,70.9756,70.9848,15788.0
2021-12-01 13:05:00,77.21,77.24,77.0,77.0,20886.0,71.0124,71.04,70.8192,70.8192,20886.0
2021-12-01 13:10:00,76.97,77.04,76.88,77.01,12113.0,70.7916,70.856,70.7089,70.8284,12113.0
2021-12-01 13:15:00,77.0,77.02,76.72,76.74,17949.0,70.8192,70.8376,70.5617,70.5801,17949.0
2021-12-01 13:20:00,76.75,76.96,76.73,76.92,12251.0,70.5893,70.7824,70.5709,70.7457,12251.0
2021-12-01 13:25:00,76.91,76.99,76.91,76.96,13524.0,70.7365,70.81,70.7365,70.7824,13524.0
2021-12-01 13:30:00,76.96,77.0,76.82,76.86,12246.0,70.7824,70.8192,70.6537,70.6905,12246.0
2021-12-01 13:35:00,76.86,76.89,76.78,76.88,14151.0,70.6905,70.7181,70.6169,70.7089,14151.0
2021-12-01 13:40:00,76.89,76.9,76.6,76.71,15980.0,70.7181,70.7273,70.4513,70.5525,15980.0
2021-12-01 13:45:00,76.65,76.65,76.38,76.39,11089.0,70.4973,70.4973,70.249,70.2582,11089.0
2021-12-01 13:50:00,76.42,76.65,76.42,76.63,14624.0,70.2858,70.4973,70.2858,70.4789,14624.0
2021-12-01 13:55:00,76.65,76.81,76.63,76.78,29303.0,70.4973,70.6445,70.4789,70.6169,29303.0
2021-12-01 14:00:00,76.76,76.88,76.68,76.82,29403.0,70.5985,70.7089,70.5249,70.6537,29403.0
2021-12-01 14:05:00,76.83,76.85,76.64,76.64,16924.0,70.6629,70.6813,70.4881,70.4881,16924.0
2021-12-01 14:10:00,76.63,76.63,76.33,76.48,24133.0,70.4789,70.4789,70.203,70.341,24133.0
2021-12-01 14:15:00,76.51,76.59,76.36,76.42,16559.0,70.3686,70.4421,70.2306,70.2858,16559.0
2021-12-01 14:20:00,76.43,76.7,76.43,76.7,8887.0,70.295,70.5433,70.295,70.5433,8887.0
2021-12-01 14:25:00,76.68,76.83,76.67,76.82,14665.0,70.5249,70.6629,70.5157,70.6537,14665.0
2021-12-01 14:30:00,76.8,76.9,76.73,76.75,19773.0,70.6353,70.7273,70.5709,70.5893,19773.0
2021-12-01 14:35:00,76.73,76.75,76.57,76.65,16580.0,70.5709,70.5893,70.4237,70.4973,16580.0
2021-12-01 14:40:00,76.64,76.64,76.53,76.59,14017.0,70.4881,70.4881,70.387,70.4421,14017.0
2021-12-01 14:45:00,76.59,76.74,76.56,76.68,15491.0,70.4421,70.5801,70.4145,70.5249,15491.0
2021-12-01 14:50:00,76.69,76.76,76.49,76.5,13603.0,70.5341,70.5985,70.3502,70.3594,13603.0
2021-12-01 14:55:00,76.52,76.63,76.45,76.49,33606.0,70.3778,70.4789,70.3134,70.3502,33606.0
2021-12-01 15:00:00,76.54,76.57,76.3,76.3,20887.0,70.3962,70.4237,70.1754,70.1754,20887.0
2021-12-01 15:05:00,76.3,76.42,76.18,76.18,184870.0,70.1754,70.2858,70.0651,70.0651,184870.0
2021-12-01 15:10:00,76.18,76.33,76.16,76.3,24017.0,70.0651,70.203,70.0467,70.1754,24017.0
2021-12-01 15:15:00,76.3,76.3,76.05,76.08,27350.0,70.1754,70.1754,69.9455,69.9731,27350.0
2021-12-01 15:20:00,76.08,76.08,75.76,75.76,29026.0,69.9731,69.9731,69.6788,69.6788,29026.0
2021-12-01 15:25:00,75.76,75.87,75.65,75.74,34267.0,69.6788,69.7799,69.5776,69.6604,34267.0
2021-12-01 15:30:00,75.74,75.76,75.53,75.69,34087.0,69.6604,69.6788,69.4672,69.6144,34087.0
2021-12-01 15:35:00,75.68,75.86,75.63,75.82,33701.0,69.6052,69.7707,69.5592,69.7339,33701.0
2021-12-01 15:40:00,75.82,75.95,75.77,75.95,27375.0,69.7339,69.8535,69.688,69.8535,27375.0
2021-12-01 15:45:00,75.94,75.96,75.48,75.55,54494.0,69.8443,69.8627,69.4212,69.4856,54494.0
2021-12-01 15:50:00,75.54,75.58,75.34,75.34,88577.0,69.4764,69.5132,69.2925,69.2925,88577.0
2021-12-01 15:55:00,75.34,75.34,74.93,74.95,177305.0,69.2925,69.2925,68.9154,68.9338,177305.0
2021-12-02 09:30:00,75.47,75.97,75.47,75.7,31654.0,69.412,69.8719,69.412,69.6236,31654.0
2021-12-02 09:35:00,75.69,76.13,75.5,76.13,34001.0,69.6144,70.0191,69.4396,70.0191,34001.0
2021-12-02 09:40:00,76.11,76.21,76.01,76.06,17655.0,70.0007,70.0926,69.9087,69.9547,17655.0
2021-12-02 09:45:00,76.1,76.2,75.94,76.15,28531.0,69.9915,70.0834,69.8443,70.0375,28531.0
2021-12-02 09:50:00,76.17,76.53,76.16,76.5,17348.0,70.0559,70.387,70.0467,70.3594,17348.0
2021-12-02 09:55:00,76.47,76.6,76.38,76.46,43830.0,70.3318,70.4513,70.249,70.3226,43830.0
2021-12-02 10:00:00,76.46,76.49,76.25,76.31,34663.0,70.3226,70.3502,70.1294,70.1846,34663.0
2021-12-02 10:05:00,76.27,76.44,76.23,76.28,13695.0,70.1478,70.3042,70.111,70.157,13695.0
2021-12-02 10:10:00,76.27,76.36,76.13,76.33,17652.0,70.1478,70.2306,70.0191,70.203,17652.0
2021-12-02 10:15:00,76.31,76.32,76.2,76.31,139712.0,70.1846,70.1938,70.0834,70.1846,139712.0
2021-12-02 10:20:00,76.3,76.38,76.2,76.33,32421.0,70.1754,70.249,70.0834,70.203,32421.0
2021-12-02 10:25:00,76.33,76.38,76.21,76.33,19924.0,70.203,70.249,70.0926,70.203,19924.0
2021-12-02 10:30:00,76.38,76.52,76.21,76.21,17418.0,70.249,70.3778,70.0926,70.0926,17418.0
2021-12-02 10:35:00,76.23,76.24,75.93,75.96,10383.0,70.111,70.1202,69.8351,69.8627,10383.0
2021-12-02 10:40:00,75.99,76.25,75.99,76.06,14526.0,69.8903,70.1294,69.8903,69.9547,14526.0
2021-12-02 10:45:00,76.03,76.23,75.93,76.23,12150.0,69.9271,70.111,69.8351,70.111,12150.0
2021-12-02 10:50:00,76.23,76.35,76.17,76.23,12058.0,70.111,70.2214,70.0559,70.111,12058.0
2021-12-02 10:55:00,76.24,76.53,76.15,76.52,18384.0,70.1202,70.387,70.0375,70.3778,18384.0
2021-12-02 11:00:00,76.5,76.56,76.35,76.44,8998.0,70.3594,70.4145,70.2214,70.3042,8998.0
2021-12-02 11:05:00,76.44,76.71,76.43,76.7,10292.0,70.3042,70.5525,70.295,70.5433,10292.0
2021-12-02 11:10:00,76.68,76.72,76.55,76.63,8765.0,70.5249,70.5617,70.4054,70.4789,8765.0
2021-12-02 11:15:00,76.63,76.71,76.6,76.69,16454.0,70.4789,70.5525,70.4513,70.5341,16454.0
2021-12-02 11:20:00,76.71,76.81,76.64,76.65,27426.0,70.5525,70.6445,70.4881,70.4973,27426.0
2021-12-02 11:25:00,76.66,76.7,76.59,76.62,36244.0,70.5065,70.5433,70.4421,70.4697,36244.0
2021-12-02 11:30:00,76.63,76.7,76.3,76.34,33288.0,70.4789,70.5433,70.1754,70.2122,33288.0
2021-12-02 11:35:00,76.33,76.61,76.33,76.53,11625.0,70.203,70.4605,70.203,70.387,11625.0
2021-12-02 11:40:00,76.55,76.7,76.47,76.48,11359.0,70.4054,70.5433,70.3318,70.341,11359.0
2021-12-02 11:45:00,76.49,76.68,76.4,76.67,15081.0,70.3502,70.5249,70.2674,70.5157,15081.0
2021-12-02 11:50:00,76.69,76.76,76.66,76.75,6449.0,70.5341,70.5985,70.5065,70.5893,6449.0
2021-12-02 11:55:00,76.74,76.78,76.59,76.74,17350.0,70.5801,70.6169,70.4421,70.5801,17350.0
2021-12-02 12:00:00,76.72,76.77,76.62,76.75,12118.0,70.5617,70.6077,70.4697,70.5893,12118.0
2021-12-02 12:05:00,76.73,76.77,76.68,76.76,20382.0,70.5709,70.6077,70.5249,70.5985,20382.0
2021-12-02 12:10:00,76.74,76.88,76.73,76.85,20842.0,70.5801,70.7089,70.5709,70.6813,20842.0
2021-12-02 12:15:00,76.85,76.95,76.77,76.89,37161.0,70.6813,70.7732,70.6077,70.7181,37161.0
2021-12-02 12:20:00,76.89,76.93,76.84,76.92,9814.0,70.7181,70.7549,70.6721,70.7457,9814.0
2021-12-02 12:25:00,76.91,76.92,76.84,76.88,13179.0,70.7365,70.7457,70.6721,70.7089,13179.0
2021-12-02 12:30:00,76.86,76.92,76.74,76.77,15134.0,70.6905,70.7457,70.5801,70.6077,15134.0
2021-12-02 12:35:00,76.76,76.86,76.7,76.8,18400.0,70.5985,70.6905,70.5433,70.6353,18400.0
2021-12-02 12:40:00,76.78,76.83,76.63,76.64,11767.0,70.6169,70.6629,70.4789,70.4881,11767.0
2021-12-02 12:45:00,76.65,76.77,76.65,76.77,10449.0,70.4973,70.6077,70.4973,70.6077,10449.0
2021-12-02 12:50:00,76.76,76.78,76.7,76.75,9321.0,70.5985,70.6169,70.5433,70.5893,9321.0
2021-12-02 12:55:00,76.76,76.86,76.76,76.84,10019.0,70.5985,70.6905,70.5985,70.6721,10019.0
2021-12-02 13:00:00,76.87,76.9,76.67,76.9,20082.0,70.6997,70.7273,70.5157,70.7273,20082.0
2021-12-02 13:05:00,76.92,76.92,76.72,76.79,11117.0,70.7457,70.7457,70.5617,70.6261,11117.0
2021-12-02 13:10:00,76.76,76.92,76.7,76.92,8660.0,70.5985,70.7457,70.5433,70.7457,8660.0
2021-12-02 13:15:00,76.92,77.0,76.9,76.92,11343.0,70.7457,70.8192,70.7273,70.7457,11343.0
2021-12-02 13:20:00,76.94,76.96,76.67,76.74,8171.0,70.764,70.7824,70.5157,70.5801,8171.0
2021-12-02 13:25:00,76.76,76.79,76.66,76.67,10886.0,70.5985,70.6261,70.5065,70.5157,10886.0
2021-12-02 13:30:00,76.69,76.78,76.56,76.77,20640.0,70.5341,70.6169,70.4145,70.6077,20640.0
2021-12-02 13:35:00,76.77,76.89,76.75,76.89,8687.0,70.6077,70.7181,70.5893,70.7181,8687.0
2021-12-02 13:40:00,76.89,76.91,76.78,76.81,13162.0,70.7181,70.7365,70.6169,70.6445,13162.0
2021-12-02 13:45:00,76.79,76.79,76.65,76.73,8875.0,70.6261,70.6261,70.4973,70.5709,8875.0
2021-12-02 13:50:00,76.71,76.89,76.64,76.87,11345.0,70.5525,70.7181,70.4881,70.6997,11345.0
2021-12-02 13:55:00,76.87,76.99,76.85,76.94,6695.0,70.6997,70.81,70.6813,70.764,6695.0
2021-12-02 14:00:00,76.93,77.03,76.9,76.99,15824.0,70.7549,70.8468,70.7273,70.81,15824.0
2021-12-02 14:05:00,77.01,77.1,76.95,77.09,23287.0,70.8284,70.9112,70.7732,70.902,23287.0
2021-12-02 14:10:00,77.11,77.11,76.97,76.99,27825.0,70.9204,70.9204,70.7916,70.81,27825.0
2021-12-02 14:15:00,76.96,77.0,76.92,76.95,7941.0,70.7824,70.8192,70.7457,70.7732,7941.0
2021-12-02 14:20:00,76.95,76.97,76.85,76.93,9240.0,70.7732,70.7916,70.6813,70.7549,9240.0
2021-12-02 14:25:00,76.94,77.07,76.91,77.07,18293.0,70.764,70.8836,70.7365,70.8836,18293.0
2021-12-02 14:30:00,77.07,77.08,77.03,77.06,7962.0,70.8836,70.8928,70.8468,70.8744,7962.0
2021-12-02 14:35:00,77.08,77.11,76.95,77.05,7528.0,70.8928,70.9204,70.7732,70.8652,7528.0
2021-12-02 14:40:00,77.08,77.1,76.98,77.03,10846.0,70.8928,70.9112,70.8008,70.8468,10846.0
2021-12-02 14:45:00,77.04,77.06,76.91,76.92,10052.0,70.856,70.8744,70.7365,70.7457,10052.0
2021-12-02 14:50:00,76.92,76.98,76.81,76.91,21671.0,70.7457,70.8008,70.6445,70.7365,21671.0
2021-12-02 14:55:00,76.93,77.06,76.93,76.96,12076.0,70.7549,70.8744,70.7549,70.7824,12076.0
2021-12-02 15:00:00,76.98,77.04,76.95,76.98,14403.0,70.8008,70.856,70.7732,70.8008,14403.0
2021-12-02 15:05:00,76.96,77.04,76.92,77.01,15816.0,70.7824,70.856,70.7457,70.8284,15816.0
2021-12-02 15:10:00,77.0,77.0,76.82,76.91,13185.0,70.8192,70.8192,70.6537,70.7365,13185.0
2021-12-02 15:15:00,76.93,76.96,76.79,76.81,10134.0,70.7549,70.7824,70.6261,70.6445,10134.0
2021-12-02 15:20:00,76.81,76.83,76.74,76.81,14470.0,70.6445,70.6629,70.5801,70.6445,14470.0
2021-12-02 15:25:00,76.82,76.93,76.8,76.9,18735.0,70.6537,70.7549,70.6353,70.7273,18735.0
2021-12-02 15:30:00,76.91,77.02,76.9,76.92,24621.0,70.7365,70.8376,70.7273,70.7457,24621.0
2021-12-02 15:35:00,76.91,76.96,76.82,76.94,38648.0,70.7365,70.7824,70.6537,70.764,38648.0
2021-12-02 15:40:00,76.94,77.09,76.94,77.04,38607.0,70.764,70.902,70.764,70.856,38607.0
2021-12-02 15:45:00,77.05,77.07,76.86,76.91,62299.0,70.8652,70.8836,70.6905,70.7365,62299.0
2021-12-02 15:50:00,76.99,76.99,76.63,76.68,67822.0,70.81,70.81,70.4789,70.5249,67822.0
2021-12-02 15:55:00,76.69,76.76,76.51,76.7,231485.0,70.5341,70.5985,70.3686,70.5433,231485.0
2021-12-03 09:30:00,77.1,77.65,76.99,77.62,47362.0,70.9112,71.4171,70.81,71.3895,47362.0
2021-12-03 09:35:00,77.62,77.66,77.22,77.57,39848.0,71.3895,71.4263,71.0216,71.3435,39848.0
2021-12-03 09:40:00,77.53,77.57,77.28,77.29,18708.0,71.3067,71.3435,71.0768,71.086,18708.0
2021-12-03 09:45:00,77.29,77.47,76.95,76.97,23127.0,71.086,71.2515,70.7732,70.7916,23127.0
2021-12-03 09:50:00,76.97,77.02,76.86,76.89,13220.0,70.7916,70.8376,70.6905,70.7181,13220.0
2021-12-03 09:55:00,76.9,77.24,76.9,77.05,18327.0,70.7273,71.04,70.7273,70.8652,18327.0
2021-12-03 10:00:00,77.05,77.23,76.89,77.09,30213.0,70.8652,71.0308,70.7181,70.902,30213.0
2021-12-03 10:05:00,77.14,77.47,77.1,77.28,50990.0,70.948,71.2515,70.9112,71.0768,50990.0
2021-12-03 10:10:00,77.25,77.43,77.12,77.13,39842.0,71.0492,71.2147,70.9296,70.9388,39842.0
2021-12-03 10:15:00,77.17,77.41,77.12,77.32,28239.0,70.9756,71.1963,70.9296,71.1135,28239.0
2021-12-03 10:20:00,77.36,77.41,77.23,77.38,24374.0,71.1503,71.1963,71.0308,71.1687,24374.0
2021-12-03 10:25:00,77.36,77.72,77.28,77.62,46364.0,71.1503,71.4814,71.0768,71.3895,46364.0
2021-12-03 10:30:00,77.59,77.62,77.3,77.32,22556.0,71.3619,71.3895,71.0952,71.1135,22556.0
2021-12-03 10:35:00,77.3,77.5,77.27,77.48,50548.0,71.0952,71.2791,71.0676,71.2607,50548.0
2021-12-03 10:40:00,77.48,77.49,77.15,77.18,38037.0,71.2607,71.2699,70.9572,70.9848,38037.0
2021-12-03 10:45:00,77.22,77.22,76.96,77.05,31748.0,71.0216,71.0216,70.7824,70.8652,31748.0
2021-12-03 10:50:00,77.05,77.08,76.9,76.94,31265.0,70.8652,70.8928,70.7273,70.764,31265.0
2021-12-03 10:55:00,76.93,77.0,76.76,76.76,34631.0,70.7549,70.8192,70.5985,70.5985,34631.0
2021-12-03 11:00:00,76.75,76.91,76.74,76.89,29506.0,70.5893,70.7365,70.5801,70.7181,29506.0
2021-12-03 11:05:00,76.89,76.89,76.64,76.76,19328.0,70.7181,70.7181,70.4881,70.5985,19328.0
2021-12-03 11:10:00,76.74,76.96,76.59,76.93,42988.0,70.5801,70.7824,70.4421,70.7549,42988.0
2021-12-03 11:15:00,76.96,77.02,76.82,76.87,28648.0,70.7824,70.8376,70.6537,70.6997,28648.0
2021-12-03 11:20:00,76.83,77.12,76.79,77.11,27763.0,70.6629,70.9296,70.6261,70.9204,27763.0
2021-12-03 11:25:00,77.09,77.4,77.09,77.36,28383.0,70.902,71.1871,70.902,71.1503,28383.0
2021-12-03 11:30:00,77.36,77.55,77.31,77.53,31160.0,71.1503,71.3251,71.1043,71.3067,31160.0
2021-12-03 11:35:00,77.54,77.56,77.37,77.56,20963.0,71.3159,71.3343,71.1595,71.3343,20963.0
2021-12-03 11:40:00,77.54,77.56,77.26,77.27,21270.0,71.3159,71.3343,71.0584,71.0676,21270.0
2021-12-03 11:45:00,77.28,77.5,77.22,77.41,29517.0,71.0768,71.2791,71.0216,71.1963,29517.0
2021-12-03 11:50:00,77.4,77.4,77.21,77.31,16125.0,71.1871,71.1871,71.0124,71.1043,16125.0
2021-12-03 11:55:00,77.31,77.33,77.14,77.17,23276.0,71.1043,71.1227,70.948,70.9756,23276.0
2021-12-03 12:00:00,77.19,77.26,77.16,77.23,20870.0,70.994,71.0584,70.9664,71.0308,20870.0
2021-12-03 12:05:00,77.23,77.39,77.21,77.39,16980.0,71.0308,71.1779,71.0124,71.1779,16980.0
2021-12-03 12:10:00,77.37,77.46,77.35,77.4,22570.0,71.1595,71.2423,71.1411,71.1871,22570.0
2021-12-03 12:15:00,77.4,77.63,77.4,77.63,15436.0,71.1871,71.3987,71.1871,71.3987,15436.0
2021-12-03 12:20:00,77.63,77.89,77.6,77.89,20605.0,71.3987,71.6378,71.3711,71.6378,20605.0
2021-12-03 12:25:00,77.89,77.96,77.86,77.86,36060.0,71.6378,71.7022,71.6102,71.6102,36060.0
2021-12-03 12:30:00,77.86,77.86,77.54,77.65,29797.0,71.6102,71.6102,71.3159,71.4171,29797.0
2021-12-03 12:35:00,77.64,77.81,77.61,77.74,14676.0,71.4079,71.5642,71.3803,71.4998,14676.0
2021-12-03 12:40:00,77.76,77.78,77.56,77.59,13767.0,71.5182,71.5366,71.3343,71.3619,13767.0
2021-12-03 12:45:00,77.59,77.59,77.39,77.49,11854.0,71.3619,71.3619,71.1779,71.2699,11854.0
2021-12-03 12:50:00,77.5,77.54,77.39,77.39,12135.0,71.2791,71.3159,71.1779,71.1779,12135.0
2021-12-03 12:55:00,77.38,77.4,77.3,77.39,16923.0,71.1687,71.1871,71.0952,71.1779,16923.0
2021-12-03 13:00:00,77.35,77.37,77.29,77.34,13693.0,71.1411,71.1595,71.086,71.1319,13693.0
2021-12-03 13:05:00,77.34,77.5,77.34,77.47,17023.0,71.1319,71.2791,71.1319,71.2515,17023.0
2021-12-03 13:10:00,77.47,77.59,77.4,77.45,14424.0,71.2515,71.3619,71.1871,71.2331,14424.0
2021-12-03 13:15:00,77.47,77.65,77.45,77.65,15338.0,71.2515,71.4171,71.2331,71.4171,15338.0
2021-12-03 13:20:00,77.65,77.69,77.59,77.64,9907.0,71.4171,71.4538,71.3619,71.4079,9907.0
2021-12-03 13:25:00,77.63,77.66,77.52,77.53,18502.0,71.3987,71.4263,71.2975,71.3067,18502.0
2021-12-03 13:30:00,77.52,77.57,77.43,77.47,18292.0,71.2975,71.3435,71.2147,71.2515,18292.0
2021-12-03 13:35:00,77.46,77.48,77.38,77.42,18413.0,71.2423,71.2607,71.1687,71.2055,18413.0
2021-12-03 13:40:00,77.43,77.52,77.35,77.44,15228.0,71.2147,71.2975,71.1411,71.2239,15228.0
2021-12-03 13:45:00,77.44,77.51,77.34,77.43,18549.0,71.2239,71.2883,71.1319,71.2147,18549.0
2021-12-03 13:50:00,77.44,77.55,77.4,77.48,21112.0,71.2239,71.3251,71.1871,71.2607,21112.0
2021-12-03 13:55:00,77.5,77.5,77.33,77.35,16655.0,71.2791,71.2791,71.1227,71.1411,16655.0
2021-12-03 14:00:00,77.36,77.5,77.32,77.48,20977.0,71.1503,71.2791,71.1135,71.2607,20977.0
2021-12-03 14:05:00,77.48,77.49,77.31,77.34,18630.0,71.2607,71.2699,71.1043,71.1319,18630.0
2021-12-03 14:10:00,77.35,77.44,77.3,77.38,19871.0,71.1411,71.2239,71.0952,71.1687,19871.0
2021-12-03 14:15:00,77.39,77.39,77.21,77.23,52466.0,71.1779,71.1779,71.0124,71.0308,52466.0
2021-12-03 14:20:00,77.22,77.31,77.09,77.29,21790.0,71.0216,71.1043,70.902,71.086,21790.0
2021-12-03 14:25:00,77.29,77.31,77.08,77.15,56714.0,71.086,71.1043,70.8928,70.9572,56714.0
2021-12-03 14:30:00,77.17,77.19,77.02,77.15,19796.0,70.9756,70.994,70.8376,70.9572,19796.0
2021-12-03 14:35:00,77.17,77.21,77.04,77.09,35147.0,70.9756,71.0124,70.856,70.902,35147.0
2021-12-03 14:40:00,77.08,77.22,77.06,77.2,15827.0,70.8928,71.0216,70.8744,71.0032,15827.0
2021-12-03 14:45:00,77.22,77.24,77.14,77.15,18484.0,71.0216,71.04,70.948,70.9572,18484.0
2021-12-03 14:50:00,77.13,77.26,77.09,77.1,22344.0,70.9388,71.0584,70.902,70.9112,22344.0
2021-12-03 14:55:00,77.09,77.25,77.07,77.2,35265.0,70.902,71.0492,70.8836,71.0032,35265.0
2021-12-03 15:00:00,77.2,77.3,77.14,77.29,37578.0,71.0032,71.0952,70.948,71.086,37578.0
2021-12-03 15:05:00,77.29,77.5,77.23,77.29,41347.0,71.086,71.2791,71.0308,71.086,41347.0
2021-12-03 15:10:00,77.36,77.48,77.34,77.48,29558.0,71.1503,71.2607,71.1319,71.2607,29558.0
2021-12-03 15:15:00,77.48,77.53,77.35,77.38,28146.0,71.2607,71.3067,71.1411,71.1687,28146.0
2021-12-03 15:20:00,77.43,77.69,77.43,77.69,44003.0,71.2147,71.4538,71.2147,71.4538,44003.0
2021-12-03 15:25:00,77.7,77.81,77.65,77.72,38548.0,71.463,71.5642,71.4171,71.4814,38548.0
2021-12-03 15:30:00,77.72,77.96,77.72,77.94,35458.0,71.4814,71.7022,71.4814,71.6838,35458.0
2021-12-03 15:35:00,77.94,77.98,77.64,77.67,37875.0,71.6838,71.7206,71.4079,71.4355,37875.0
2021-12-03 15:40:00,77.69,77.73,77.61,77.62,53526.0,71.4538,71.4906,71.3803,71.3895,53526.0
2021-12-03 15:45:00,77.61,77.61,77.47,77.56,45733.0,71.3803,71.3803,71.2515,71.3343,45733.0
2021-12-03 15:50:00,77.62,77.97,77.53,77.91,106713.0,71.3895,71.7114,71.3067,71.6562,106713.0
2021-12-03 15:55:00,77.9,78.15,77.89,77.94,290734.0,71.647,71.8769,71.6378,71.6838,290734.0
2021-12-06 09:30:00,78.87,79.01,78.55,78.61,42168.0,72.5391,72.6679,72.2448,72.3,42168.0
2021-12-06 09:35:00,78.58,78.68,78.43,78.53,23656.0,72.2724,72.3644,72.1344,72.2264,23656.0
2021-12-06 09:40:00,78.53,78.55,78.27,78.55,16059.0,72.2264,72.2448,71.9873,72.2448,16059.0
2021-12-06 09:45:00,78.54,78.79,78.45,78.64,33768.0,72.2356,72.4655,72.1528,72.3276,33768.0
2021-12-06 09:50:00,78.63,78.86,78.62,78.69,23887.0,72.3184,72.5299,72.3092,72.3736,23887.0
2021-12-06 09:55:00,78.67,78.84,78.53,78.84,22720.0,72.3552,72.5115,72.2264,72.5115,22720.0
2021-12-06 10:00:00,78.87,78.87,78.47,78.65,29396.0,72.5391,72.5391,72.1712,72.3368,29396.0
2021-12-06 10:05:00,78.68,78.69,78.54,78.65,20546.0,72.3644,72.3736,72.2356,72.3368,20546.0
2021-12-06 10:10:00,78.6,78.89,78.59,78.86,12408.0,72.2908,72.5575,72.2816,72.5299,12408.0
2021-12-06 10:15:00,78.85,78.94,78.73,78.82,14502.0,72.5207,72.6035,72.4104,72.4931,14502.0
2021-12-06 10:20:00,78.79,78.85,78.59,78.64,15476.0,72.4655,72.5207,72.2816,72.3276,15476.0
2021-12-06 10:25:00,78.63,78.82,78.63,78.79,25760.0,72.3184,72.4931,72.3184,72.4655,25760.0
2021-12-06 10:30:00,78.79,78.99,78.7,78.97,17823.0,72.4655,72.6495,72.3828,72.6311,17823.0
2021-12-06 10:35:00,78.98,78.99,78.9,78.98,29375.0,72.6403,72.6495,72.5667,72.6403,29375.0
2021-12-06 10:40:00,78.97,79.05,78.71,78.71,22482.0,72.6311,72.7047,72.392,72.392,22482.0
2021-12-06 10:45:00,78.71,78.82,78.68,78.73,17850.0,72.392,72.4931,72.3644,72.4104,17850.0
2021-12-06 10:50:00,78.74,78.76,78.56,78.74,12746.0,72.4196,72.438,72.254,72.4196,12746.0
2021-12-06 10:55:00,78.75,78.85,78.73,78.81,17394.0,72.4288,72.5207,72.4104,72.4839,17394.0
2021-12-06 11:00:00,78.83,78.83,78.59,78.63,13152.0,72.5023,72.5023,72.2816,72.3184,13152.0
2021-12-06 11:05:00,78.63,78.65,78.56,78.59,23672.0,72.3184,72.3368,72.254,72.2816,23672.0
2021-12-06 11:10:00,78.61,78.66,78.51,78.58,12554.0,72.3,72.346,72.208,72.2724,12554.0
2021-12-06 11:15:00,78.55,78.66,78.51,78.6,24403.0,72.2448,72.346,72.208,72.2908,24403.0
2021-12-06 11:20:00,78.58,78.59,78.51,78.57,13156.0,72.2724,72.2816,72.208,72.2632,13156.0
2021-12-06 11:25:00,78.57,78.58,78.43,78.44,20642.0,72.2632,72.2724,72.1344,72.1436,20642.0
2021-12-06 11:30:00,78.44,78.52,78.31,78.4,30375.0,72.1436,72.2172,72.0241,72.1069,30375.0
2021-12-06 11:35:00,78.42,78.49,78.38,78.41,11495.0,72.1252,72.1896,72.0885,72.1161,11495.0
2021-12-06 11:40:00,78.42,78.5,78.4,78.48,11516.0,72.1252,72.1988,72.1069,72.1804,11516.0
2021-12-06 11:45:00,78.48,78.49,78.3,78.31,11721.0,72.1804,72.1896,72.0149,72.0241,11721.0
2021-12-06 11:50:00,78.32,78.36,78.27,78.33,27020.0,72.0333,72.0701,71.9873,72.0425,27020.0
2021-12-06 11:55:00,78.33,78.35,78.23,78.26,18653.0,72.0425,72.0609,71.9505,71.9781,18653.0
2021-12-06 12:00:00,78.27,78.34,78.27,78.33,13846.0,71.9873,72.0517,71.9873,72.0425,13846.0
2021-12-06 12:05:00,78.33,78.44,78.3,78.44,38912.0,72.0425,72.1436,72.0149,72.1436,38912.0
2021-12-06 12:10:00,78.43,78.62,78.38,78.59,25469.0,72.1344,72.3092,72.0885,72.2816,25469.0
2021-12-06 12:15:00,78.58,78.61,78.48,78.55,7371.0,72.2724,72.3,72.1804,72.2448,7371.0
2021-12-06 12:20:00,78.54,78.54,78.43,78.48,24930.0,72.2356,72.2356,72.1344,72.1804,24930.0
2021-12-06 12:25:00,78.48,78.61,78.48,78.6,18076.0,72.1804,72.3,72.1804,72.2908,18076.0
2021-12-06 12:30:00,78.6,78.63,78.59,78.62,13514.0,72.2908,72.3184,72.2816,72.3092,13514.0
2021-12-06 12:35:00,78.62,78.62,78.48,78.55,15921.0,72.3092,72.3092,72.1804,72.2448,15921.0
2021-12-06 12:40:00,78.56,78.57,78.42,78.48,11764.0,72.254,72.2632,72.1252,72.1804,11764.0
2021-12-06 12:45:00,78.48,78.56,78.47,78.56,11439.0,72.1804,72.254,72.1712,72.254,11439.0
2021-12-06 12:50:00,78.54,78.6,78.54,78.59,18213.0,72.2356,72.2908,72.2356,72.2816,18213.0
2021-12-06 12:55:00,78.59,78.68,78.57,78.66,12140.0,72.2816,72.3644,72.2632,72.346,12140.0
2021-12-06 13:00:00,78.67,78.68,78.54,78.62,12095.0,72.3552,72.3644,72.2356,72.3092,12095.0
2021-12-06 13:05:00,78.61,78.61,78.47,78.47,12566.0,72.3,72.3,72.1712,72.1712,12566.0
2021-12-06 13:10:00,78.48,78.51,78.44,78.45,26737.0,72.1804,72.208,72.1436,72.1528,26737.0
2021-12-06 13:15:00,78.47,78.59,78.47,78.58,16814.0,72.1712,72.2816,72.1712,72.2724,16814.0
2021-12-06 13:20:00,78.57,78.57,78.47,78.53,11255.0,72.2632,72.2632,72.1712,72.2264,11255.0
2021-12-06 13:25:00,78.52,78.72,78.52,78.64,17493.0,72.2172,72.4012,72.2172,72.3276,17493.0
2021-12-06 13:30:00,78.64,78.65,78.58,78.62,13967.0,72.3276,72.3368,72.2724,72.3092,13967.0
2021-12-06 13:35:00,78.61,78.73,78.6,78.72,19660.0,72.3,72.4104,72.2908,72.4012,19660.0
2021-12-06 13:40:00,78.71,78.85,78.7,78.85,15407.0,72.392,72.5207,72.3828,72.5207,15407.0
2021-12-06 13:45:00,78.86,78.94,78.83,78.93,11706.0,72.5299,72.6035,72.5023,72.5943,11706.0
2021-12-06 13:50:00,78.91,78.93,78.81,78.88,11926.0,72.5759,72.5943,72.4839,72.5483,11926.0
2021-12-06 13:55:00,78.88,78.95,78.85,78.92,15176.0,72.5483,72.6127,72.5207,72.5851,15176.0
2021-12-06 14:00:00,78.92,79.0,78.9,78.92,31510.0,72.5851,72.6587,72.5667,72.5851,31510.0
2021-12-06 14:05:00,78.91,78.91,78.76,78.78,16815.0,72.5759,72.5759,72.438,72.4564,16815.0
2021-12-06 14:10:00,78.8,78.86,78.79,78.84,15789.0,72.4747,72.5299,72.4655,72.5115,15789.0
2021-12-06 14:15:00,78.84,78.89,78.81,78.86,17601.0,72.5115,72.5575,72.4839,72.5299,17601.0
2021-12-06 14:20:00,78.85,78.85,78.78,78.8,8898.0,72.5207,72.5207,72.4564,72.4747,8898.0
2021-12-06 14:25:00,78.8,78.81,78.68,78.69,12826.0,72.4747,72.4839,72.3644,72.3736,12826.0
2021-12-06 14:30:00,78.69,78.78,78.69,78.75,27616.0,72.3736,72.4564,72.3736,72.4288,27616.0
2021-12-06 14:35:00,78.75,78.78,78.67,78.69,12568.0,72.4288,72.4564,72.3552,72.3736,12568.0
2021-12-06 14:40:00,78.69,78.71,78.6,78.61,16061.0,72.3736,72.392,72.2908,72.3,16061.0
2021-12-06 14:45:00,78.62,78.62,78.47,78.5,16396.0,72.3092,72.3092,72.1712,72.1988,16396.0
2021-12-06 14:50:00,78.49,78.5,78.42,78.42,14308.0,72.1896,72.1988,72.1252,72.1252,14308.0
2021-12-06 14:55:00,78.4,78.44,78.34,78.37,18631.0,72.1069,72.1436,72.0517,72.0793,18631.0
2021-12-06 15:00:00,78.37,78.47,78.28,78.29,17780.0,72.0793,72.1712,71.9965,72.0057,17780.0
2021-12-06 15:05:00,78.28,78.38,78.23,78.38,36521.0,71.9965,72.0885,71.9505,72.0885,36521.0
2021-12-06 15:10:00,78.36,78.46,78.34,78.44,12800.0,72.0701,72.162,72.0517,72.1436,12800.0
2021-12-06 15:15:00,78.46,78.57,78.46,78.57,16039.0,72.162,72.2632,72.162,72.2632,16039.0
2021-12-06 15:20:00,78.56,78.56,78.41,78.41,14976.0,72.254,72.254,72.1161,72.1161,14976.0
2021-12-06 15:25:00,78.41,78.44,78.34,78.4,23311.0,72.1161,72.1436,72.0517,72.1069,23311.0
2021-12-06 15:30:00,78.39,78.49,78.36,78.47,25473.0,72.0977,72.1896,72.0701,72.1712,25473.0
2021-12-06 15:35:00,78.46,78.46,78.32,78.43,31008.0,72.162,72.162,72.0333,72.1344,31008.0
2021-12-06 15:40:00,78.42,78.44,78.33,78.42,35665.0,72.1252,72.1436,72.0425,72.1252,35665.0
2021-12-06 15:45:00,78.43,78.44,78.29,78.37,42827.0,72.1344,72.1436,72.0057,72.0793,42827.0
2021-12-06 15:50:00,78.36,78.49,78.24,78.46,78885.0,72.0701,72.1896,71.9597,72.162,78885.0
2021-12-06 15:55:00,78.49,78.49,78.19,78.2,240975.0,72.1896,72.1896,71.9137,71.9229,240975.0
2021-12-07 09:30:00,79.2,79.2,78.4,78.85,54408.0,72.8426,72.8426,72.1069,72.5207,54408.0
2021-12-07 09:35:00,78.85,79.07,78.73,78.73,39117.0,72.5207,72.7231,72.4104,72.4104,39117.0
2021-12-07 09:40:00,78.8,79.02,78.7,78.92,24332.0,72.4747,72.6771,72.3828,72.5851,24332.0
2021-12-07 09:45:00,78.91,79.15,78.79,78.99,43013.0,72.5759,72.7967,72.4655,72.6495,43013.0
2021-12-07 09:50:00,79.0,79.09,78.95,79.01,29289.0,72.6587,72.7415,72.6127,72.6679,29289.0
2021-12-07 09:55:00,79.02,79.14,78.85,79.09,20121.0,72.6771,72.7875,72.5207,72.7415,20121.0
2021-12-07 10:00:00,79.09,79.18,78.85,78.95,19760.0,72.7415,72.8242,72.5207,72.6127,19760.0
2021-12-07 10:05:00,79.0,79.11,78.93,78.99,23268.0,72.6587,72.7599,72.5943,72.6495,23268.0
2021-12-07 10:10:00,79.02,79.34,78.93,79.34,19720.0,72.6771,72.9714,72.5943,72.9714,19720.0
2021-12-07 10:15:00,79.36,79.44,79.25,79.37,14598.0,72.9898,73.0634,72.8886,72.999,14598.0
2021-12-07 10:20:00,79.4,79.5,79.3,79.49,19312.0,73.0266,73.1186,72.9346,73.1094,19312.0
2021-12-07 10:25:00,79.51,79.56,79.45,79.53,12747.0,73.1278,73.1737,73.0726,73.1461,12747.0
2021-12-07 10:30:00,79.5,79.62,79.43,79.43,19499.0,73.1186,73.2289,73.0542,73.0542,19499.0
2021-12-07 10:35:00,79.42,79.49,79.27,79.29,16798.0,73.045,73.1094,72.907,72.9254,16798.0
2021-12-07 10:40:00,79.3,79.56,79.25,79.55,9177.0,72.9346,73.1737,72.8886,73.1645,9177.0
2021-12-07 10:45:00,79.58,79.68,79.44,79.53,13988.0,73.1921,73.2841,73.0634,73.1461,13988.0
2021-12-07 10:50:00,79.54,79.66,79.53,79.6,7367.0,73.1553,73.2657,73.1461,73.2105,7367.0
2021-12-07 10:55:00,79.6,79.77,79.6,79.77,10683.0,73.2105,73.3669,73.2105,73.3669,10683.0
2021-12-07 11:00:00,79.76,79.86,79.71,79.81,12941.0,73.3577,73.4497,73.3117,73.4037,12941.0
2021-12-07 11:05:00,79.81,79.88,79.8,79.88,11356.0,73.4037,73.4681,73.3945,73.4681,11356.0
2021-12-07 11:10:00,79.91,79.92,79.81,79.83,15467.0,73.4956,73.5048,73.4037,73.4221,15467.0
2021-12-07 11:15:00,79.82,79.97,79.8,79.96,9157.0,73.4129,73.5508,73.3945,73.5416,9157.0
2021-12-07 11:20:00,79.95,79.98,79.92,79.96,14330.0,73.5324,73.56,73.5048,73.5416,14330.0
2021-12-07 11:25:00,79.96,79.98,79.92,79.93,12097.0,73.5416,73.56,73.5048,73.514,12097.0
2021-12-07 11:30:00,79.91,79.95,79.84,79.94,15049.0,73.4956,73.5324,73.4313,73.5232,15049.0
2021-12-07 11:35:00,79.93,79.94,79.84,79.86,8827.0,73.514,73.5232,73.4313,73.4497,8827.0
2021-12-07 11:40:00,79.84,79.86,79.61,79.62,8931.0,73.4313,73.4497,73.2197,73.2289,8931.0
2021-12-07 11:45:00,79.59,79.6,79.45,79.48,8447.0,73.2013,73.2105,73.0726,73.1002,8447.0
2021-12-07 11:50:00,79.49,79.55,79.45,79.55,5839.0,73.1094,73.1645,73.0726,73.1645,5839.0
2021-12-07 11:55:00,79.5,79.54,79.44,79.44,4651.0,73.1186,73.1553,73.0634,73.0634,4651.0
2021-12-07 12:00:00,79.43,79.46,79.42,79.43,4093.0,73.0542,73.0818,73.045,73.0542,4093.0
2021-12-07 12:05:00,79.44,79.44,79.35,79.39,6573.0,73.0634,73.0634,72.9806,73.0174,6573.0
2021-12-07 12:10:00,79.39,79.43,79.33,79.33,5650.0,73.0174,73.0542,72.9622,72.9622,5650.0
2021-12-07 12:15:00,79.33,79.36,79.28,79.28,6279.0,72.9622,72.9898,72.9162,72.9162,6279.0
2021-12-07 12:20:00,79.25,79.27,79.23,79.26,3861.0,72.8886,72.907,72.8702,72.8978,3861.0
2021-12-07 12:25:00,79.24,79.33,79.22,79.29,10247.0,72.8794,72.9622,72.861,72.9254,10247.0
2021-12-07 12:30:00,79.29,79.4,79.29,79.4,5994.0,72.9254,73.0266,72.9254,73.0266,5994.0
2021-12-07 12:35:00,79.4,79.46,79.38,79.44,17290.0,73.0266,73.0818,73.0082,73.0634,17290.0
2021-12-07 12:40:00,79.43,79.44,79.36,79.44,8889.0,73.0542,73.0634,72.9898,73.0634,8889.0
2021-12-07 12:45:00,79.45,79.46,79.39,79.45,8516.0,73.0726,73.0818,73.0174,73.0726,8516.0
2021-12-07 12:50:00,79.45,79.54,79.44,79.52,10185.0,73.0726,73.1553,73.0634,73.137,10185.0
2021-12-07 12:55:00,79.52,79.55,79.5,79.55,10277.0,73.137,73.1645,73.1186,73.1645,10277.0
2021-12-07 13:00:00,79.56,79.59,79.51,79.57,17177.0,73.1737,73.2013,73.1278,73.1829,17177.0
2021-12-07 13:05:00,79.55,79.6,79.53,79.55,8448.0,73.1645,73.2105,73.1461,73.1645,8448.0
2021-12-07 13:10:00,79.54,79.57,79.5,79.56,7365.0,73.1553,73.1829,73.1186,73.1737,7365.0
2021-12-07 13:15:00,79.56,79.66,79.51,79.65,12525.0,73.1737,73.2657,73.1278,73.2565,12525.0
2021-12-07 13:20:00,79.66,79.69,79.63,79.66,6110.0,73.2657,73.2933,73.2381,73.2657,6110.0
2021-12-07 13:25:00,79.64,79.66,79.6,79.61,8257.0,73.2473,73.2657,73.2105,73.2197,8257.0
2021-12-07 13:30:00,79.61,79.62,79.58,79.6,6417.0,73.2197,73.2289,73.1921,73.2105,6417.0
2021-12-07 13:35:00,79.61,79.61,79.52,79.56,7840.0,73.2197,73.2197,73.137,73.1737,7840.0
2021-12-07 13:40:00,79.57,79.59,79.56,79.56,6717.0,73.1829,73.2013,73.1737,73.1737,6717.0
2021-12-07 13:45:00,79.55,79.59,79.54,79.58,5274.0,73.1645,73.2013,73.1553,73.1921,5274.0
2021-12-07 13:50:00,79.59,79.65,79.53,79.53,6294.0,73.2013,73.2565,73.1461,73.1461,6294.0
2021-12-07 13:55:00,79.5,79.5,79.41,79.44,10544.0,73.1186,73.1186,73.0358,73.0634,10544.0
2021-12-07 14:00:00,79.44,79.47,79.37,79.42,8829.0,73.0634,73.091,72.999,73.045,8829.0
2021-12-07 14:05:00,79.41,79.47,79.39,79.45,15428.0,73.0358,73.091,73.0174,73.0726,15428.0
2021-12-07 14:10:00,79.45,79.5,79.44,79.48,10758.0,73.0726,73.1186,73.0634,73.1002,10758.0
2021-12-07 14:15:00,79.48,79.48,79.39,79.43,7529.0,73.1002,73.1002,73.0174,73.0542,7529.0
2021-12-07 14:20:00,79.42,79.45,79.39,79.44,4932.0,73.045,73.0726,73.0174,73.0634,4932.0
2021-12-07 14:25:00,79.44,79.44,79.33,79.33,6530.0,73.0634,73.0634,72.9622,72.9622,6530.0
2021-12-07 14:30:00,79.33,79.33,79.26,79.28,6590.0,72.9622,72.9622,72.8978,72.9162,6590.0
2021-12-07 14:35:00,79.27,79.27,79.18,79.19,7971.0,72.907,72.907,72.8242,72.8334,7971.0
2021-12-07 14:40:00,79.17,79.21,79.17,79.21,8351.0,72.815,72.8518,72.815,72.8518,8351.0
2021-12-07 14:45:00,79.21,79.22,79.1,79.14,10635.0,72.8518,72.861,72.7507,72.7875,10635.0
2021-12-07 14:50:00,79.13,79.2,79.11,79.2,5795.0,72.7783,72.8426,72.7599,72.8426,5795.0
2021-12-07 14:55:00,79.2,79.2,79.15,79.17,10122.0,72.8426,72.8426,72.7967,72.815,10122.0
2021-12-07 15:00:00,79.17,79.21,79.15,79.2,7800.0,72.815,72.8518,72.7967,72.8426,7800.0
2021-12-07 15:05:00,79.2,79.23,79.16,79.16,20519.0,72.8426,72.8702,72.8058,72.8058,20519.0
2021-12-07 15:10:00,79.16,79.16,79.05,79.11,21304.0,72.8058,72.8058,72.7047,72.7599,21304.0
2021-12-07 15:15:00,79.12,79.17,79.11,79.12,11031.0,72.7691,72.815,72.7599,72.7691,11031.0
2021-12-07 15:20:00,79.12,79.13,79.0,79.0,14263.0,72.7691,72.7783,72.6587,72.6587,14263.0
2021-12-07 15:25:00,79.01,79.02,78.94,78.95,11971.0,72.6679,72.6771,72.6035,72.6127,11971.0
2021-12-07 15:30:00,78.95,79.04,78.92,78.99,18158.0,72.6127,72.6955,72.5851,72.6495,18158.0
2021-12-07 15:35:00,78.99,79.0,78.91,78.92,34209.0,72.6495,72.6587,72.5759,72.5851,34209.0
2021-12-07 15:40:00,78.92,78.98,78.87,78.94,49446.0,72.5851,72.6403,72.5391,72.6035,49446.0
2021-12-07 15:45:00,78.93,78.95,78.81,78.92,41848.0,72.5943,72.6127,72.4839,72.5851,41848.0
2021-12-07 15:50:00,78.91,79.0,78.81,78.99,75217.0,72.5759,72.6587,72.4839,72.6495,75217.0
2021-12-07 15:55:00,78.98,79.22,78.95,79.17,174572.0,72.6403,72.861,72.6127,72.815,174572.0
2021-12-08 09:30:00,79.32,79.52,79.15,79.33,41384.0,72.953,73.137,72.7967,72.9622,41384.0
2021-12-08 09:35:00,79.32,79.33,78.95,79.09,9309.0,72.953,72.9622,72.6127,72.7415,9309.0
2021-12-08 09:40:00,79.11,79.21,78.95,79.06,17376.0,72.7599,72.8518,72.6127,72.7139,17376.0
2021-12-08 09:45:00,79.04,79.24,78.96,79.23,16810.0,72.6955,72.8794,72.6219,72.8702,16810.0
2021-12-08 09:50:00,79.25,79.46,79.25,79.35,10123.0,72.8886,73.0818,72.8886,72.9806,10123.0
2021-12-08 09:55:00,79.3,79.3,79.0,79.03,10238.0,72.9346,72.9346,72.6587,72.6863,10238.0
2021-12-08 10:00:00,79.05,79.14,78.96,79.02,10288.0,72.7047,72.7875,72.6219,72.6771,10288.0
2021-12-08 10:05:00,79.03,79.12,78.98,79.09,6702.0,72.6863,72.7691,72.6403,72.7415,6702.0
2021-12-08 10:10:00,79.08,79.18,79.04,79.1,16175.0,72.7323,72.8242,72.6955,72.7507,16175.0
2021-12-08 10:15:00,79.11,79.21,79.09,79.11,14123.0,72.7599,72.8518,72.7415,72.7599,14123.0
2021-12-08 10:20:00,79.12,79.24,79.12,79.24,17768.0,72.7691,72.8794,72.7691,72.8794,17768.0
2021-12-08 10:25:00,79.25,79.25,78.93,78.94,45123.0,72.8886,72.8886,72.5943,72.6035,45123.0
2021-12-08 10:30:00,78.92,79.19,78.92,79.09,19368.0,72.5851,72.8334,72.5851,72.7415,19368.0
2021-12-08 10:35:00,79.06,79.11,79.02,79.09,8820.0,72.7139,72.7599,72.6771,72.7415,8820.0
2021-12-08 10:40:00,79.13,79.25,79.08,79.25,28585.0,72.7783,72.8886,72.7323,72.8886,28585.0
2021-12-08 10:45:00,79.26,79.33,79.21,79.29,10079.0,72.8978,72.9622,72.8518,72.9254,10079.0
2021-12-08 10:50:00,79.32,79.35,79.12,79.15,23757.0,72.953,72.9806,72.7691,72.7967,23757.0
2021-12-08 10:55:00,79.16,79.16,78.93,78.94,29924.0,72.8058,72.8058,72.5943,72.6035,29924.0
2021-12-08 11:00:00,78.94,79.06,78.93,79.05,13800.0,72.6035,72.7139,72.5943,72.7047,13800.0
2021-12-08 11:05:00,79.06,79.16,79.03,79.16,7657.0,72.7139,72.8058,72.6863,72.8058,7657.0
2021-12-08 11:10:00,79.17,79.18,79.08,79.13,10119.0,72.815,72.8242,72.7323,72.7783,10119.0
2021-12-08 11:15:00,79.15,79.19,79.08,79.12,8288.0,72.7967,72.8334,72.7323,72.7691,8288.0
2021-12-08 11:20:00,79.11,79.12,79.03,79.04,10142.0,72.7599,72.7691,72.6863,72.6955,10142.0
2021-12-08 11:25:00,79.04,79.31,79.04,79.29,14085.0,72.6955,72.9438,72.6955,72.9254,14085.0
2021-12-08 11:30:00,79.27,79.29,79.02,79.05,17559.0,72.907,72.9254,72.6771,72.7047,17559.0
2021-12-08 11:35:00,79.06,79.09,79.03,79.07,6522.0,72.7139,72.7415,72.6863,72.7231,6522.0
2021-12-08 11:40:00,79.06,79.19,79.04,79.19,10358.0,72.7139,72.8334,72.6955,72.8334,10358.0
2021-12-08 11:45:00,79.2,79.21,79.11,79.2,6010.0,72.8426,72.8518,72.7599,72.8426,6010.0
2021-12-08 11:50:00,79.24,79.26,79.15,79.18,7898.0,72.8794,72.8978,72.7967,72.8242,7898.0
2021-12-08 11:55:00,79.18,79.33,79.16,79.33,9716.0,72.8242,72.9622,72.8058,72.9622,9716.0
2021-12-08 12:00:00,79.31,79.36,79.27,79.34,12801.0,72.9438,72.9898,72.907,72.9714,12801.0
2021-12-08 12:05:00,79.33,79.37,79.27,79.37,7217.0,72.9622,72.999,72.907,72.999,7217.0
2021-12-08 12:10:00,79.37,79.41,79.34,79.38,7160.0,72.999,73.0358,72.9714,73.0082,7160.0
2021-12-08 12:15:00,79.38,79.38,79.31,79.34,5432.0,73.0082,73.0082,72.9438,72.9714,5432.0
2021-12-08 12:20:00,79.35,79.41,79.33,79.4,8959.0,72.9806,73.0358,72.9622,73.0266,8959.0
2021-12-08 12:25:00,79.4,79.4,79.35,79.36,7774.0,73.0266,73.0266,72.9806,72.9898,7774.0
2021-12-08 12:30:00,79.37,79.44,79.37,79.4,4234.0,72.999,73.0634,72.999,73.0266,4234.0
2021-12-08 12:35:00,79.41,79.5,79.39,79.5,10099.0,73.0358,73.1186,73.0174,73.1186,10099.0
2021-12-08 12:40:00,79.49,79.51,79.41,79.42,6916.0,73.1094,73.1278,73.0358,73.045,6916.0
2021-12-08 12:45:00,79.41,79.48,79.4,79.46,4578.0,73.0358,73.1002,73.0266,73.0818,4578.0
2021-12-08 12:50:00,79.48,79.54,79.45,79.54,4484.0,73.1002,73.1553,73.0726,73.1553,4484.0
2021-12-08 12:55:00,79.54,79.58,79.53,79.54,8274.0,73.1553,73.1921,73.1461,73.1553,8274.0
2021-12-08 13:00:00,79.54,79.57,79.51,79.56,11343.0,73.1553,73.1829,73.1278,73.1737,11343.0
2021-12-08 13:05:00,79.55,79.57,79.54,79.55,7349.0,73.1645,73.1829,73.1553,73.1645,7349.0
2021-12-08 13:10:00,79.56,79.57,79.49,79.56,43001.0,73.1737,73.1829,73.1094,73.1737,43001.0
2021-12-08 13:15:00,79.56,79.57,79.43,79.47,8949.0,73.1737,73.1829,73.0542,73.091,8949.0
2021-12-08 13:20:00,79.48,79.48,79.44,79.46,5048.0,73.1002,73.1002,73.0634,73.0818,5048.0
2021-12-08 13:25:00,79.47,79.5,79.45,79.5,26866.0,73.091,73.1186,73.0726,73.1186,26866.0
2021-12-08 13:30:00,79.5,79.5,79.45,79.46,5406.0,73.1186,73.1186,73.0726,73.0818,5406.0
2021-12-08 13:35:00,79.46,79.53,79.46,79.52,5975.0,73.0818,73.1461,73.0818,73.137,5975.0
2021-12-08 13:40:00,79.54,79.58,79.48,79.49,9883.0,73.1553,73.1921,73.1002,73.1094,9883.0
2021-12-08 13:45:00,79.48,79.49,79.41,79.42,7016.0,73.1002,73.1094,73.0358,73.045,7016.0
2021-12-08 13:50:00,79.42,79.42,79.35,79.38,5437.0,73.045,73.045,72.9806,73.0082,5437.0
2021-12-08 13:55:00,79.39,79.41,79.34,79.35,9118.0,73.0174,73.0358,72.9714,72.9806,9118.0
2021-12-08 14:00:00,79.35,79.48,79.34,79.47,10545.0,72.9806,73.1002,72.9714,73.091,10545.0
2021-12-08 14:05:00,79.47,79.49,79.43,79.47,7982.0,73.091,73.1094,73.0542,73.091,7982.0
2021-12-08 14:10:00,79.47,79.5,79.46,79.46,9016.0,73.091,73.1186,73.0818,73.0818,9016.0
2021-12-08 14:15:00,79.46,79.54,79.46,79.54,7505.0,73.0818,73.1553,73.0818,73.1553,7505.0
2021-12-08 14:20:00,79.53,79.6,79.5,79.54,11142.0,73.1461,73.2105,73.1186,73.1553,11142.0
2021-12-08 14:25:00,79.55,79.57,79.49,79.54,22004.0,73.1645,73.1829,73.1094,73.1553,22004.0
2021-12-08 14:30:00,79.54,79.56,79.52,79.54,8685.0,73.1553,73.1737,73.137,73.1553,8685.0
2021-12-08 14:35:00,79.54,79.55,79.47,79.47,7803.0,73.1553,73.1645,73.091,73.091,7803.0
2021-12-08 14:40:00,79.48,79.51,79.47,79.5,8211.0,73.1002,73.1278,73.091,73.1186,8211.0
2021-12-08 14:45:00,79.5,79.5,79.4,79.41,11110.0,73.1186,73.1186,73.0266,73.0358,11110.0
2021-12-08 14:50:00,79.4,79.47,79.4,79.45,5819.0,73.0266,73.091,73.0266,73.0726,5819.0
2021-12-08 14:55:00,79.45,79.58,79.45,79.55,9143.0,73.0726,73.1921,73.0726,73.1645,9143.0
2021-12-08 15:00:00,79.56,79.58,79.49,79.54,7395.0,73.1737,73.1921,73.1094,73.1553,7395.0
2021-12-08 15:05:00,79.53,79.61,79.52,79.58,8377.0,73.1461,73.2197,73.137,73.1921,8377.0
2021-12-08 15:10:00,79.59,79.61,79.56,79.56,7136.0,73.2013,73.2197,73.1737,73.1737,7136.0
2021-12-08 15:15:00,79.57,79.6,79.5,79.56,61172.0,73.1829,73.2105,73.1186,73.1737,61172.0
2021-12-08 15:20:00,79.57,79.65,79.55,79.62,11921.0,73.1829,73.2565,73.1645,73.2289,11921.0
2021-12-08 15:25:00,79.62,79.69,79.62,79.68,11374.0,73.2289,73.2933,73.2289,73.2841,11374.0
2021-12-08 15:30:00,79.67,79.77,79.62,79.76,21205.0,73.2749,73.3669,73.2289,73.3577,21205.0
2021-12-08 15:35:00,79.76,79.82,79.67,79.68,20323.0,73.3577,73.4129,73.2749,73.2841,20323.0
2021-12-08 15:40:00,79.69,79.78,79.69,79.76,19925.0,73.2933,73.3761,73.2933,73.3577,19925.0
2021-12-08 15:45:00,79.77,79.86,79.76,79.76,35506.0,73.3669,73.4497,73.3577,73.3577,35506.0
2021-12-08 15:50:00,79.77,79.86,79.71,79.71,61688.0,73.3669,73.4497,73.3117,73.3117,61688.0
2021-12-08 15:55:00,79.71,79.73,79.49,79.56,211341.0,73.3117,73.3301,73.1094,73.1737,211341.0
2021-12-09 09:30:00,79.35,79.49,79.08,79.46,49992.0,72.9806,73.1094,72.7323,73.0818,49992.0
2021-12-09 09:35:00,79.47,79.77,79.19,79.32,26042.0,73.091,73.3669,72.8334,72.953,26042.0
2021-12-09 09:40:00,79.3,79.69,79.25,79.64,12584.0,72.9346,73.2933,72.8886,73.2473,12584.0
2021-12-09 09:45:00,79.58,79.81,79.48,79.64,15978.0,73.1921,73.4037,73.1002,73.2473,15978.0
2021-12-09 09:50:00,79.62,79.66,79.49,79.53,15159.0,73.2289,73.2657,73.1094,73.1461,15159.0
2021-12-09 09:55:00,79.53,79.81,79.47,79.75,59055.0,73.1461,73.4037,73.091,73.3485,59055.0
2021-12-09 10:00:00,79.72,79.97,79.71,79.94,13111.0,73.3209,73.5508,73.3117,73.5232,13111.0
2021-12-09 10:05:00,79.91,79.91,79.74,79.74,30548.0,73.4956,73.4956,73.3393,73.3393,30548.0
2021-12-09 10:10:00,79.76,79.89,79.76,79.86,7988.0,73.3577,73.4773,73.3577,73.4497,7988.0
2021-12-09 10:15:00,79.88,79.92,79.78,79.85,11403.0,73.4681,73.5048,73.3761,73.4405,11403.0
2021-12-09 10:20:00,79.83,79.89,79.59,79.6,11841.0,73.4221,73.4773,73.2013,73.2105,11841.0
2021-12-09 10:25:00,79.59,79.61,79.37,79.4,15036.0,73.2013,73.2197,72.999,73.0266,15036.0
2021-12-09 10:30:00,79.41,79.41,79.24,79.32,11167.0,73.0358,73.0358,72.8794,72.953,11167.0
2021-12-09 10:35:00,79.32,79.32,79.12,79.19,15879.0,72.953,72.953,72.7691,72.8334,15879.0
2021-12-09 10:40:00,79.17,79.33,79.13,79.3,16028.0,72.815,72.9622,72.7783,72.9346,16028.0
2021-12-09 10:45:00,79.32,79.37,79.23,79.36,13244.0,72.953,72.999,72.8702,72.9898,13244.0
2021-12-09 10:50:00,79.34,79.34,79.28,79.29,10390.0,72.9714,72.9714,72.9162,72.9254,10390.0
2021-12-09 10:55:00,79.3,79.4,79.25,79.4,14393.0,72.9346,73.0266,72.8886,73.0266,14393.0
2021-12-09 11:00:00,79.4,79.4,79.34,79.35,7370.0,73.0266,73.0266,72.9714,72.9806,7370.0
2021-12-09 11:05:00,79.34,79.44,79.34,79.36,8994.0,72.9714,73.0634,72.9714,72.9898,8994.0
2021-12-09 11:10:00,79.37,79.4,79.25,79.27,9341.0,72.999,73.0266,72.8886,72.907,9341.0
2021-12-09 11:15:00,79.27,79.32,79.22,79.31,11779.0,72.907,72.953,72.861,72.9438,11779.0
2021-12-09 11:20:00,79.31,79.36,79.28,79.36,11793.0,72.9438,72.9898,72.9162,72.9898,11793.0
2021-12-09 11:25:00,79.37,79.39,79.34,79.39,8886.0,72.999,73.0174,72.9714,73.0174,8886.0
2021-12-09 11:30:00,79.39,79.46,79.32,79.33,11792.0,73.0174,73.0818,72.953,72.9622,11792.0
2021-12-09 11:35:00,79.33,79.35,79.29,79.35,10553.0,72.9622,72.9806,72.9254,72.9806,10553.0
2021-12-09 11:40:00,79.35,79.4,79.34,79.4,7849.0,72.9806,73.0266,72.9714,73.0266,7849.0
2021-12-09 11:45:00,79.39,79.4,79.31,79.31,10525.0,73.0174,73.0266,72.9438,72.9438,10525.0
2021-12-09 11:50:00,79.32,79.32,79.26,79.27,7824.0,72.953,72.953,72.8978,72.907,7824.0
2021-12-09 11:55:00,79.25,79.25,79.16,79.21,7417.0,72.8886,72.8886,72.8058,72.8518,7417.0
2021-12-09 12:00:00,79.22,79.24,79.18,79.2,6082.0,72.861,72.8794,72.8242,72.8426,6082.0
2021-12-09 12:05:00,79.2,79.33,79.19,79.33,8326.0,72.8426,72.9622,72.8334,72.9622,8326.0
2021-12-09 12:10:00,79.31,79.4,79.31,79.4,6447.0,72.9438,73.0266,72.9438,73.0266,6447.0
2021-12-09 12:15:00,79.39,79.42,79.31,79.34,7428.0,73.0174,73.045,72.9438,72.9714,7428.0
2021-12-09 12:20:00,79.35,79.43,79.35,79.42,3854.0,72.9806,73.0542,72.9806,73.045,3854.0
2021-12-09 12:25:00,79.41,79.44,79.39,79.4,4604.0,73.0358,73.0634,73.0174,73.0266,4604.0
2021-12-09 12:30:00,79.41,79.5,79.39,79.5,6160.0,73.0358,73.1186,73.0174,73.1186,6160.0
2021-12-09 12:35:00,79.51,79.54,79.49,79.54,5691.0,73.1278,73.1553,73.1094,73.1553,5691.0
2021-12-09 12:40:00,79.53,79.54,79.49,79.54,4524.0,73.1461,73.1553,73.1094,73.1553,4524.0
2021-12-09 12:45:00,79.52,79.56,79.5,79.52,7419.0,73.137,73.1737,73.1186,73.137,7419.0
2021-12-09 12:50:00,79.52,79.55,79.5,79.52,5266.0,73.137,73.1645,73.1186,73.137,5266.0
2021-12-09 12:55:00,79.54,79.55,79.5,79.54,6678.0,73.1553,73.1645,73.1186,73.1553,6678.0
2021-12-09 13:00:00,79.55,79.56,79.49,79.54,8759.0,73.1645,73.1737,73.1094,73.1553,8759.0
2021-12-09 13:05:00,79.55,79.56,79.53,79.55,5965.0,73.1645,73.1737,73.1461,73.1645,5965.0
2021-12-09 13:10:00,79.56,79.56,79.5,79.51,9985.0,73.1737,73.1737,73.1186,73.1278,9985.0
2021-12-09 13:15:00,79.5,79.57,79.49,79.51,4946.0,73.1186,73.1829,73.1094,73.1278,4946.0
2021-12-09 13:20:00,79.5,79.56,79.45,79.55,14465.0,73.1186,73.1737,73.0726,73.1645,14465.0
2021-12-09 13:25:00,79.56,79.64,79.55,79.6,6743.0,73.1737,73.2473,73.1645,73.2105,6743.0
2021-12-09 13:30:00,79.59,79.63,79.53,79.55,7777.0,73.2013,73.2381,73.1461,73.1645,7777.0
2021-12-09 13:35:00,79.53,79.55,79.49,79.52,10180.0,73.1461,73.1645,73.1094,73.137,10180.0
2021-12-09 13:40:00,79.52,79.52,79.44,79.45,30006.0,73.137,73.137,73.0634,73.0726,30006.0
2021-12-09 13:45:00,79.46,79.48,79.41,79.46,20714.0,73.0818,73.1002,73.0358,73.0818,20714.0
2021-12-09 13:50:00,79.46,79.5,79.42,79.46,26504.0,73.0818,73.1186,73.045,73.0818,26504.0
2021-12-09 13:55:00,79.48,79.57,79.48,79.56,9215.0,73.1002,73.1829,73.1002,73.1737,9215.0
2021-12-09 14:00:00,79.57,79.58,79.37,79.37,23850.0,73.1829,73.1921,72.999,72.999,23850.0
2021-12-09 14:05:00,79.39,79.4,79.23,79.24,22264.0,73.0174,73.0266,72.8702,72.8794,22264.0
2021-12-09 14:10:00,79.26,79.3,79.24,79.27,13966.0,72.8978,72.9346,72.8794,72.907,13966.0
2021-12-09 14:15:00,79.27,79.29,79.2,79.25,14368.0,72.907,72.9254,72.8426,72.8886,14368.0
2021-12-09 14:20:00,79.26,79.35,79.24,79.35,11445.0,72.8978,72.9806,72.8794,72.9806,11445.0
2021-12-09 14:25:00,79.35,79.35,79.21,79.23,9120.0,72.9806,72.9806,72.8518,72.8702,9120.0
2021-12-09 14:30:00,79.26,79.26,79.14,79.18,17329.0,72.8978,72.8978,72.7875,72.8242,17329.0
2021-12-09 14:35:00,79.17,79.17,79.11,79.14,11331.0,72.815,72.815,72.7599,72.7875,11331.0
2021-12-09 14:40:00,79.14,79.17,79.08,79.1,14135.0,72.7875,72.815,72.7323,72.7507,14135.0
2021-12-09 14:45:00,79.12,79.14,79.08,79.14,10467.0,72.7691,72.7875,72.7323,72.7875,10467.0
2021-12-09 14:50:00,79.14,79.14,79.05,79.12,25800.0,72.7875,72.7875,72.7047,72.7691,25800.0
2021-12-09 14:55:00,79.1,79.14,79.06,79.14,6535.0,72.7507,72.7875,72.7139,72.7875,6535.0
2021-12-09 15:00:00,79.13,79.23,79.1,79.18,12582.0,72.7783,72.8702,72.7507,72.8242,12582.0
2021-12-09 15:05:00,79.17,79.18,79.06,79.09,16856.0,72.815,72.8242,72.7139,72.7415,16856.0
2021-12-09 15:10:00,79.09,79.13,79.0,79.05,15082.0,72.7415,72.7783,72.6587,72.7047,15082.0
2021-12-09 15:15:00,79.04,79.05,78.99,79.03,15001.0,72.6955,72.7047,72.6495,72.6863,15001.0
2021-12-09 15:20:00,79.03,79.06,78.99,79.01,15612.0,72.6863,72.7139,72.6495,72.6679,15612.0
2021-12-09 15:25:00,79.0,79.08,78.94,79.03,20410.0,72.6587,72.7323,72.6035,72.6863,20410.0
2021-12-09 15:30:00,79.03,79.06,78.94,78.98,25874.0,72.6863,72.7139,72.6035,72.6403,25874.0
2021-12-09 15:35:00,78.98,79.09,78.98,79.01,30071.0,72.6403,72.7415,72.6403,72.6679,30071.0
2021-12-09 15:40:00,79.0,79.07,78.96,79.04,21604.0,72.6587,72.7231,72.6219,72.6955,21604.0
2021-12-09 15:45:00,79.04,79.07,78.99,79.03,22432.0,72.6955,72.7231,72.6495,72.6863,22432.0
2021-12-09 15:50:00,79.0,79.07,78.91,79.04,45304.0,72.6587,72.7231,72.5759,72.6955,45304.0
2021-12-09 15:55:00,79.04,79.07,78.93,78.99,103714.0,72.6955,72.7231,72.5943,72.6495,103714.0
2021-12-10 09:30:00,79.14,79.2,78.84,79.0,46197.0,72.7875,72.8426,72.5115,72.6587,46197.0
2021-12-10 09:35:00,79.02,79.21,78.94,79.16,13322.0,72.6771,72.8518,72.6035,72.8058,13322.0
2021-12-10 09:40:00,79.19,79.48,79.04,79.44,18188.0,72.8334,73.1002,72.6955,73.0634,18188.0
2021-12-10 09:45:00,79.42,79.47,79.33,79.43,12173.0,73.045,73.091,72.9622,73.0542,12173.0
2021-12-10 09:50:00,79.43,79.45,79.26,79.3,10694.0,73.0542,73.0726,72.8978,72.9346,10694.0
2021-12-10 09:55:00,79.29,79.4,79.22,79.23,9861.0,72.9254,73.0266,72.861,72.8702,9861.0
2021-12-10 10:00:00,79.24,79.35,79.15,79.19,13892.0,72.8794,72.9806,72.7967,72.8334,13892.0
2021-12-10 10:05:00,79.17,79.25,79.05,79.05,12313.0,72.815,72.8886,72.7047,72.7047,12313.0
2021-12-10 10:10:00,79.03,79.04,78.93,78.98,14385.0,72.6863,72.6955,72.5943,72.6403,14385.0
2021-12-10 10:15:00,78.98,79.16,78.95,79.16,11751.0,72.6403,72.8058,72.6127,72.8058,11751.0
2021-12-10 10:20:00,79.15,79.26,79.12,79.21,14724.0,72.7967,72.8978,72.7691,72.8518,14724.0
2021-12-10 10:25:00,79.19,79.33,79.14,79.33,12248.0,72.8334,72.9622,72.7875,72.9622,12248.0
2021-12-10 10:30:00,79.34,79.39,79.04,79.08,13854.0,72.9714,73.0174,72.6955,72.7323,13854.0
2021-12-10 10:35:00,79.06,79.08,78.88,78.94,30566.0,72.7139,72.7323,72.5483,72.6035,30566.0
2021-12-10 10:40:00,78.94,78.96,78.83,78.87,20237.0,72.6035,72.6219,72.5023,72.5391,20237.0
2021-12-10 10:45:00,78.85,78.97,78.85,78.88,27983.0,72.5207,72.6311,72.5207,72.5483,27983.0
2021-12-10 10:50:00,78.89,78.95,78.8,78.84,18107.0,72.5575,72.6127,72.4747,72.5115,18107.0
2021-12-10 10:55:00,78.84,78.85,78.72,78.8,26790.0,72.5115,72.5207,72.4012,72.4747,26790.0
2021-12-10 11:00:00,78.8,78.93,78.78,78.92,12670.0,72.4747,72.5943,72.4564,72.5851,12670.0
2021-12-10 11:05:00,78.92,78.95,78.65,78.74,22204.0,72.5851,72.6127,72.3368,72.4196,22204.0
2021-12-10 11:10:00,78.76,78.86,78.69,78.74,13580.0,72.438,72.5299,72.3736,72.4196,13580.0
2021-12-10 11:15:00,78.74,78.78,78.67,78.76,13770.0,72.4196,72.4564,72.3552,72.438,13770.0
2021-12-10 11:20:00,78.77,78.88,78.77,78.82,15384.0,72.4472,72.5483,72.4472,72.4931,15384.0
2021-12-10 11:25:00,78.81,78.88,78.76,78.81,16353.0,72.4839,72.5483,72.438,72.4839,16353.0
2021-12-10 11:30:00,78.81,78.87,78.75,78.79,18613.0,72.4839,72.5391,72.4288,72.4655,18613.0
2021-12-10 11:35:00,78.79,78.95,78.78,78.95,7588.0,72.4655,72.6127,72.4564,72.6127,7588.0
2021-12-10 11:40:00,78.94,79.01,78.88,78.97,10612.0,72.6035,72.6679,72.5483,72.6311,10612.0
2021-12-10 11:45:00,78.97,79.04,78.96,78.98,8254.0,72.6311,72.6955,72.6219,72.6403,8254.0
2021-12-10 11:50:00,78.98,79.0,78.91,78.91,11373.0,72.6403,72.6587,72.5759,72.5759,11373.0
2021-12-10 11:55:00,78.91,78.95,78.9,78.94,9086.0,72.5759,72.6127,72.5667,72.6035,9086.0
2021-12-10 12:00:00,78.94,78.94,78.85,78.9,9626.0,72.6035,72.6035,72.5207,72.5667,9626.0
2021-12-10 12:05:00,78.91,79.05,78.9,78.98,12878.0,72.5759,72.7047,72.5667,72.6403,12878.0
2021-12-10 12:10:00,79.0,79.04,78.91,78.92,12828.0,72.6587,72.6955,72.5759,72.5851,12828.0
2021-12-10 12:15:00,78.91,78.98,78.87,78.95,18282.0,72.5759,72.6403,72.5391,72.6127,18282.0
2021-12-10 12:20:00,78.95,78.97,78.9,78.95,11494.0,72.6127,72.6311,72.5667,72.6127,11494.0
2021-12-10 12:25:00,78.96,78.96,78.83,78.83,7882.0,72.6219,72.6219,72.5023,72.5023,7882.0
2021-12-10 12:30:00,78.83,78.85,78.72,78.75,16265.0,72.5023,72.5207,72.4012,72.4288,16265.0
2021-12-10 12:35:00,78.75,78.79,78.63,78.67,22684.0,72.4288,72.4655,72.3184,72.3552,22684.0
2021-12-10 12:40:00,78.67,78.7,78.63,78.66,10127.0,72.3552,72.3828,72.3184,72.346,10127.0
2021-12-10 12:45:00,78.64,78.75,78.64,78.74,9787.0,72.3276,72.4288,72.3276,72.4196,9787.0
2021-12-10 12:50:00,78.73,78.8,78.72,78.79,4719.0,72.4104,72.4747,72.4012,72.4655,4719.0
2021-12-10 12:55:00,78.78,78.81,78.75,78.8,12701.0,72.4564,72.4839,72.4288,72.4747,12701.0
2021-12-10 13:00:00,78.8,78.98,78.76,78.97,18004.0,72.4747,72.6403,72.438,72.6311,18004.0
2021-12-10 13:05:00,78.97,79.03,78.95,78.97,6536.0,72.6311,72.6863,72.6127,72.6311,6536.0
2021-12-10 13:10:00,78.97,78.98,78.9,78.91,7451.0,72.6311,72.6403,72.5667,72.5759,7451.0
2021-12-10 13:15:00,78.9,78.95,78.87,78.94,10280.0,72.5667,72.6127,72.5391,72.6035,10280.0
2021-12-10 13:20:00,78.92,78.94,78.86,78.92,7436.0,72.5851,72.6035,72.5299,72.5851,7436.0
2021-12-10 13:25:00,78.95,78.95,78.9,78.91,6511.0,72.6127,72.6127,72.5667,72.5759,6511.0
2021-12-10 13:30:00,78.92,79.0,78.92,78.97,8057.0,72.5851,72.6587,72.5851,72.6311,8057.0
2021-12-10 13:35:00,78.98,79.05,78.95,79.05,8828.0,72.6403,72.7047,72.6127,72.7047,8828.0
2021-12-10 13:40:00,79.04,79.05,78.99,79.02,5350.0,72.6955,72.7047,72.6495,72.6771,5350.0
2021-12-10 13:45:00,79.02,79.04,78.92,78.96,14248.0,72.6771,72.6955,72.5851,72.6219,14248.0
2021-12-10 13:50:00,78.95,79.02,78.93,78.95,7728.0,72.6127,72.6771,72.5943,72.6127,7728.0
2021-12-10 13:55:00,78.95,78.99,78.89,78.97,16613.0,72.6127,72.6495,72.5575,72.6311,16613.0
2021-12-10 14:00:00,78.98,78.99,78.87,78.87,17282.0,72.6403,72.6495,72.5391,72.5391,17282.0
2021-12-10 14:05:00,78.88,78.91,78.87,78.9,9703.0,72.5483,72.5759,72.5391,72.5667,9703.0
2021-12-10 14:10:00,78.89,78.93,78.88,78.89,14278.0,72.5575,72.5943,72.5483,72.5575,14278.0
2021-12-10 14:15:00,78.89,78.94,78.87,78.94,12815.0,72.5575,72.6035,72.5391,72.6035,12815.0
2021-12-10 14:20:00,78.94,79.0,78.92,79.0,19800.0,72.6035,72.6587,72.5851,72.6587,19800.0
2021-12-10 14:25:00,79.01,79.04,78.96,79.02,13749.0,72.6679,72.6955,72.6219,72.6771,13749.0
2021-12-10 14:30:00,79.03,79.08,79.01,79.04,34615.0,72.6863,72.7323,72.6679,72.6955,34615.0
2021-12-10 14:35:00,79.05,79.07,79.02,79.06,19423.0,72.7047,72.7231,72.6771,72.7139,19423.0
2021-12-10 14:40:00,79.05,79.09,79.05,79.07,8050.0,72.7047,72.7415,72.7047,72.7231,8050.0
2021-12-10 14:45:00,79.06,79.09,79.01,79.02,13690.0,72.7139,72.7415,72.6679,72.6771,13690.0
2021-12-10 14:50:00,79.02,79.03,78.93,78.95,10973.0,72.6771,72.6863,72.5943,72.6127,10973.0
2021-12-10 14:55:00,78.95,78.99,78.86,78.88,13229.0,72.6127,72.6495,72.5299,72.5483,13229.0
2021-12-10 15:00:00,78.9,78.94,78.88,78.94,13110.0,72.5667,72.6035,72.5483,72.6035,13110.0
2021-12-10 15:05:00,78.92,79.08,78.9,79.08,13669.0,72.5851,72.7323,72.5667,72.7323,13669.0
2021-12-10 15:10:00,79.08,79.11,79.06,79.09,6608.0,72.7323,72.7599,72.7139,72.7415,6608.0
2021-12-10 15:15:00,79.1,79.16,79.08,79.16,12801.0,72.7507,72.8058,72.7323,72.8058,12801.0
2021-12-10 15:20:00,79.15,79.23,79.13,79.14,51360.0,72.7967,72.8702,72.7783,72.7875,51360.0
2021-12-10 15:25:00,79.12,79.13,79.06,79.11,12075.0,72.7691,72.7783,72.7139,72.7599,12075.0
2021-12-10 15:30:00,79.11,79.29,79.1,79.2,17331.0,72.7599,72.9254,72.7507,72.8426,17331.0
2021-12-10 15:35:00,79.21,79.27,79.21,79.27,17177.0,72.8518,72.907,72.8518,72.907,17177.0
2021-12-10 15:40:00,79.27,79.29,79.21,79.27,17004.0,72.907,72.9254,72.8518,72.907,17004.0
2021-12-10 15:45:00,79.27,79.42,79.27,79.42,27633.0,72.907,73.045,72.907,73.045,27633.0
2021-12-10 15:50:00,79.43,79.47,79.3,79.33,48855.0,73.0542,73.091,72.9346,72.9622,48855.0
2021-12-10 15:55:00,79.32,79.39,79.25,79.33,119165.0,72.953,73.0174,72.8886,72.9622,119165.0
2021-12-13 09:30:00,79.47,79.72,79.23,79.68,41939.0,73.091,73.3209,72.8702,73.2841,41939.0
2021-12-13 09:35:00,79.62,79.65,79.06,79.09,10552.0,73.2289,73.2565,72.7139,72.7415,10552.0
2021-12-13 09:40:00,79.11,79.16,78.83,78.91,69767.0,72.7599,72.8058,72.5023,72.5759,69767.0
2021-12-13 09:45:00,78.83,78.94,78.75,78.87,10606.0,72.5023,72.6035,72.4288,72.5391,10606.0
2021-12-13 09:50:00,78.79,78.88,78.68,78.78,13749.0,72.4655,72.5483,72.3644,72.4564,13749.0
2021-12-13 09:55:00,78.78,78.95,78.72,78.75,16708.0,72.4564,72.6127,72.4012,72.4288,16708.0
2021-12-13 10:00:00,78.74,78.78,78.62,78.65,22096.0,72.4196,72.4564,72.3092,72.3368,22096.0
2021-12-13 10:05:00,78.59,78.67,78.5,78.67,22332.0,72.2816,72.3552,72.1988,72.3552,22332.0
2021-12-13 10:10:00,78.61,78.84,78.6,78.81,20853.0,72.3,72.5115,72.2908,72.4839,20853.0
2021-12-13 10:15:00,78.83,78.97,78.76,78.89,11387.0,72.5023,72.6311,72.438,72.5575,11387.0
2021-12-13 10:20:00,78.92,79.01,78.9,78.99,11343.0,72.5851,72.6679,72.5667,72.6495,11343.0
2021-12-13 10:25:00,78.99,79.01,78.73,78.73,19960.0,72.6495,72.6679,72.4104,72.4104,19960.0
2021-12-13 10:30:00,78.72,78.77,78.53,78.57,16700.0,72.4012,72.4472,72.2264,72.2632,16700.0
2021-12-13 10:35:00,78.61,78.91,78.61,78.8,7035.0,72.3,72.5759,72.3,72.4747,7035.0
2021-12-13 10:40:00,78.81,78.91,78.66,78.69,14087.0,72.4839,72.5759,72.346,72.3736,14087.0
2021-12-13 10:45:00,78.68,78.92,78.68,78.88,8675.0,72.3644,72.5851,72.3644,72.5483,8675.0
2021-12-13 10:50:00,78.9,78.99,78.81,78.84,10509.0,72.5667,72.6495,72.4839,72.5115,10509.0
2021-12-13 10:55:00,78.81,78.86,78.73,78.85,11869.0,72.4839,72.5299,72.4104,72.5207,11869.0
2021-12-13 11:00:00,78.86,78.91,78.56,78.6,17851.0,72.5299,72.5759,72.254,72.2908,17851.0
2021-12-13 11:05:00,78.63,78.79,78.62,78.7,10760.0,72.3184,72.4655,72.3092,72.3828,10760.0
2021-12-13 11:10:00,78.68,78.83,78.67,78.82,11733.0,72.3644,72.5023,72.3552,72.4931,11733.0
2021-12-13 11:15:00,78.85,78.93,78.76,78.78,15918.0,72.5207,72.5943,72.438,72.4564,15918.0
2021-12-13 11:20:00,78.77,78.83,78.62,78.74,24993.0,72.4472,72.5023,72.3092,72.4196,24993.0
2021-12-13 11:25:00,78.74,78.79,78.66,78.77,12459.0,72.4196,72.4655,72.346,72.4472,12459.0
2021-12-13 11:30:00,78.71,78.77,78.68,78.71,10943.0,72.392,72.4472,72.3644,72.392,10943.0
2021-12-13 11:35:00,78.7,78.87,78.7,78.85,8478.0,72.3828,72.5391,72.3828,72.5207,8478.0
2021-12-13 11:40:00,78.87,78.96,78.85,78.94,9059.0,72.5391,72.6219,72.5207,72.6035,9059.0
2021-12-13 11:45:00,78.96,79.01,78.94,78.98,7647.0,72.6219,72.6679,72.6035,72.6403,7647.0
2021-12-13 11:50:00,78.98,79.01,78.86,78.87,13690.0,72.6403,72.6679,72.5299,72.5391,13690.0
2021-12-13 11:55:00,78.88,78.9,78.8,78.87,14393.0,72.5483,72.5667,72.4747,72.5391,14393.0
2021-12-13 12:00:00,78.86,78.86,78.68,78.82,14931.0,72.5299,72.5299,72.3644,72.4931,14931.0
2021-12-13 12:05:00,78.81,78.91,78.81,78.9,9543.0,72.4839,72.5759,72.4839,72.5667,9543.0
2021-12-13 12:10:00,78.9,78.98,78.9,78.97,8965.0,72.5667,72.6403,72.5667,72.6311,8965.0
2021-12-13 12:15:00,78.94,78.97,78.9,78.9,9606.0,72.6035,72.6311,72.5667,72.5667,9606.0
2021-12-13 12:20:00,78.92,78.94,78.83,78.84,13511.0,72.5851,72.6035,72.5023,72.5115,13511.0
2021-12-13 12:25:00,78.85,78.91,78.84,78.91,11048.0,72.5207,72.5759,72.5115,72.5759,11048.0
2021-12-13 12:30:00,78.92,78.93,78.88,78.88,7134.0,72.5851,72.5943,72.5483,72.5483,7134.0
2021-12-13 12:35:00,78.85,79.01,78.85,78.98,9478.0,72.5207,72.6679,72.5207,72.6403,9478.0
2021-12-13 12:40:00,78.97,79.08,78.96,79.05,6963.0,72.6311,72.7323,72.6219,72.7047,6963.0
2021-12-13 12:45:00,79.07,79.1,78.99,79.0,4675.0,72.7231,72.7507,72.6495,72.6587,4675.0
2021-12-13 12:50:00,79.01,79.06,78.98,79.0,8016.0,72.6679,72.7139,72.6403,72.6587,8016.0
2021-12-13 12:55:00,79.0,79.0,78.93,79.0,5305.0,72.6587,72.6587,72.5943,72.6587,5305.0
2021-12-13 13:00:00,79.0,79.0,78.92,78.92,8208.0,72.6587,72.6587,72.5851,72.5851,8208.0
2021-12-13 13:05:00,78.92,79.05,78.91,79.03,5449.0,72.5851,72.7047,72.5759,72.6863,5449.0
2021-12-13 13:10:00,79.03,79.03,78.98,78.99,7281.0,72.6863,72.6863,72.6403,72.6495,7281.0
2021-12-13 13:15:00,79.0,79.03,78.94,79.03,6965.0,72.6587,72.6863,72.6035,72.6863,6965.0
2021-12-13 13:20:00,79.04,79.04,78.97,79.02,4409.0,72.6955,72.6955,72.6311,72.6771,4409.0
2021-12-13 13:25:00,78.98,79.05,78.98,79.01,6309.0,72.6403,72.7047,72.6403,72.6679,6309.0
2021-12-13 13:30:00,79.01,79.01,78.81,78.83,13821.0,72.6679,72.6679,72.4839,72.5023,13821.0
2021-12-13 13:35:00,78.83,78.84,78.76,78.81,11843.0,72.5023,72.5115,72.438,72.4839,11843.0
2021-12-13 13:40:00,78.82,78.88,78.8,78.87,8178.0,72.4931,72.5483,72.4747,72.5391,8178.0
2021-12-13 13:45:00,78.86,78.86,78.77,78.84,9921.0,72.5299,72.5299,72.4472,72.5115,9921.0
2021-12-13 13:50:00,78.84,78.91,78.84,78.91,6743.0,72.5115,72.5759,72.5115,72.5759,6743.0
2021-12-13 13:55:00,78.91,79.02,78.9,78.99,8061.0,72.5759,72.6771,72.5667,72.6495,8061.0
2021-12-13 14:00:00,78.97,79.0,78.9,78.95,8274.0,72.6311,72.6587,72.5667,72.6127,8274.0
2021-12-13 14:05:00,78.95,79.05,78.91,79.01,10254.0,72.6127,72.7047,72.5759,72.6679,10254.0
2021-12-13 14:10:00,79.0,79.0,78.94,78.95,7670.0,72.6587,72.6587,72.6035,72.6127,7670.0
2021-12-13 14:15:00,78.96,78.99,78.92,78.96,10783.0,72.6219,72.6495,72.5851,72.6219,10783.0
2021-12-13 14:20:00,78.97,78.99,78.94,78.95,8925.0,72.6311,72.6495,72.6035,72.6127,8925.0
2021-12-13 14:25:00,78.95,78.98,78.89,78.95,8097.0,72.6127,72.6403,72.5575,72.6127,8097.0
2021-12-13 14:30:00,78.95,78.99,78.94,78.96,7365.0,72.6127,72.6495,72.6035,72.6219,7365.0
2021-12-13 14:35:00,78.95,78.95,78.9,78.91,8802.0,72.6127,72.6127,72.5667,72.5759,8802.0
2021-12-13 14:40:00,78.91,78.94,78.9,78.91,7410.0,72.5759,72.6035,72.5667,72.5759,7410.0
2021-12-13 14:45:00,78.88,78.89,78.83,78.86,7977.0,72.5483,72.5575,72.5023,72.5299,7977.0
2021-12-13 14:50:00,78.86,78.92,78.85,78.91,8456.0,72.5299,72.5851,72.5207,72.5759,8456.0
2021-12-13 14:55:00,78.93,78.95,78.9,78.94,8568.0,72.5943,72.6127,72.5667,72.6035,8568.0
2021-12-13 15:00:00,78.95,79.01,78.93,78.95,14127.0,72.6127,72.6679,72.5943,72.6127,14127.0
2021-12-13 15:05:00,78.95,78.97,78.86,78.87,13083.0,72.6127,72.6311,72.5299,72.5391,13083.0
2021-12-13 15:10:00,78.86,78.9,78.81,78.88,9462.0,72.5299,72.5667,72.4839,72.5483,9462.0
2021-12-13 15:15:00,78.89,78.95,78.85,78.86,10444.0,72.5575,72.6127,72.5207,72.5299,10444.0
2021-12-13 15:20:00,78.87,78.92,78.84,78.88,17302.0,72.5391,72.5851,72.5115,72.5483,17302.0
2021-12-13 15:25:00,78.89,78.91,78.84,78.84,9566.0,72.5575,72.5759,72.5115,72.5115,9566.0
2021-12-13 15:30:00,78.83,78.91,78.83,78.9,17341.0,72.5023,72.5759,72.5023,72.5667,17341.0
2021-12-13 15:35:00,78.9,79.09,78.9,79.06,24592.0,72.5667,72.7415,72.5667,72.7139,24592.0
2021-12-13 15:40:00,79.06,79.15,79.04,79.1,28247.0,72.7139,72.7967,72.6955,72.7507,28247.0
2021-12-13 15:45:00,79.1,79.19,79.06,79.07,27382.0,72.7507,72.8334,72.7139,72.7231,27382.0
2021-12-13 15:50:00,79.09,79.09,78.93,78.94,51232.0,72.7415,72.7415,72.5943,72.6035,51232.0
2021-12-13 15:55:00,78.94,78.95,78.82,78.91,113092.0,72.6035,72.6127,72.4931,72.5759,113092.0
2021-12-14 09:30:00,78.44,78.68,78.11,78.64,64991.0,72.1436,72.3644,71.8401,72.3276,64991.0
2021-12-14 09:35:00,78.64,78.88,78.42,78.7,31880.0,72.3276,72.5483,72.1252,72.3828,31880.0
2021-12-14 09:40:00,78.75,79.24,78.75,79.23,23219.0,72.4288,72.8794,72.4288,72.8702,23219.0
2021-12-14 09:45:00,79.22,79.28,78.7,78.77,34548.0,72.861,72.9162,72.3828,72.4472,34548.0
2021-12-14 09:50:00,78.8,78.95,78.74,78.94,14360.0,72.4747,72.6127,72.4196,72.6035,14360.0
2021-12-14 09:55:00,78.94,79.01,78.84,78.89,21733.0,72.6035,72.6679,72.5115,72.5575,21733.0
2021-12-14 10:00:00,78.89,79.01,78.89,78.93,15855.0,72.5575,72.6679,72.5575,72.5943,15855.0
2021-12-14 10:05:00,78.92,79.01,78.9,78.95,12470.0,72.5851,72.6679,72.5667,72.6127,12470.0
2021-12-14 10:10:00,78.93,79.05,78.85,78.96,24374.0,72.5943,72.7047,72.5207,72.6219,24374.0
2021-12-14 10:15:00,78.95,79.0,78.86,78.9,11778.0,72.6127,72.6587,72.5299,72.5667,11778.0
2021-12-14 10:20:00,78.86,79.08,78.83,79.01,12356.0,72.5299,72.7323,72.5023,72.6679,12356.0
2021-12-14 10:25:00,79.0,79.05,78.93,78.95,18288.0,72.6587,72.7047,72.5943,72.6127,18288.0
2021-12-14 10:30:00,78.96,78.97,78.78,78.8,10501.0,72.6219,72.6311,72.4564,72.4747,10501.0
2021-12-14 10:35:00,78.78,78.96,78.78,78.83,19307.0,72.4564,72.6219,72.4564,72.5023,19307.0
2021-12-14 10:40:00,78.84,78.84,78.6,78.73,62936.0,72.5115,72.5115,72.2908,72.4104,62936.0
2021-12-14 10:45:00,78.74,78.81,78.59,78.62,14044.0,72.4196,72.4839,72.2816,72.3092,14044.0
2021-12-14 10:50:00,78.63,78.66,78.43,78.45,6449.0,72.3184,72.346,72.1344,72.1528,6449.0
2021-12-14 10:55:00,78.44,78.51,78.31,78.48,15355.0,72.1436,72.208,72.0241,72.1804,15355.0
2021-12-14 11:00:00,78.47,78.48,78.31,78.45,16992.0,72.1712,72.1804,72.0241,72.1528,16992.0
2021-12-14 11:05:00,78.46,78.57,78.46,78.48,13398.0,72.162,72.2632,72.162,72.1804,13398.0
2021-12-14 11:10:00,78.49,78.63,78.49,78.59,11912.0,72.1896,72.3184,72.1896,72.2816,11912.0
2021-12-14 11:15:00,78.58,78.6,78.41,78.51,22419.0,72.2724,72.2908,72.1161,72.208,22419.0
2021-12-14 11:20:00,78.51,78.57,78.42,78.52,12195.0,72.208,72.2632,72.1252,72.2172,12195.0
2021-12-14 11:25:00,78.55,78.55,78.45,78.5,8763.0,72.2448,72.2448,72.1528,72.1988,8763.0
2021-12-14 11:30:00,78.51,78.52,78.35,78.38,8969.0,72.208,72.2172,72.0609,72.0885,8969.0
2021-12-14 11:35:00,78.4,78.46,78.39,78.43,10091.0,72.1069,72.162,72.0977,72.1344,10091.0
2021-12-14 11:40:00,78.42,78.54,78.42,78.45,5760.0,72.1252,72.2356,72.1252,72.1528,5760.0
2021-12-14 11:45:00,78.43,78.47,78.32,78.32,9173.0,72.1344,72.1712,72.0333,72.0333,9173.0
2021-12-14 11:50:00,78.33,78.39,78.19,78.19,9516.0,72.0425,72.0977,71.9137,71.9137,9516.0
2021-12-14 11:55:00,78.21,78.21,77.98,77.98,13606.0,71.9321,71.9321,71.7206,71.7206,13606.0
2021-12-14 12:00:00,77.99,78.01,77.86,77.86,8139.0,71.7298,71.7482,71.6102,71.6102,8139.0
2021-12-14 12:05:00,77.88,78.05,77.82,77.98,9496.0,71.6286,71.7849,71.5734,71.7206,9496.0
2021-12-14 12:10:00,77.98,78.01,77.94,77.95,12566.0,71.7206,71.7482,71.6838,71.693,12566.0
2021-12-14 12:15:00,77.94,78.07,77.94,78.04,13510.0,71.6838,71.8033,71.6838,71.7758,13510.0
2021-12-14 12:20:00,78.05,78.1,78.0,78.0,7980.0,71.7849,71.8309,71.739,71.739,7980.0
2021-12-14 12:25:00,77.98,78.03,77.94,78.03,5345.0,71.7206,71.7666,71.6838,71.7666,5345.0
2021-12-14 12:30:00,78.03,78.05,77.94,77.95,7425.0,71.7666,71.7849,71.6838,71.693,7425.0
2021-12-14 12:35:00,77.96,77.98,77.82,77.82,8102.0,71.7022,71.7206,71.5734,71.5734,8102.0
2021-12-14 12:40:00,77.84,77.86,77.7,77.7,7819.0,71.5918,71.6102,71.463,71.463,7819.0
2021-12-14 12:45:00,77.67,77.73,77.66,77.66,7748.0,71.4355,71.4906,71.4263,71.4263,7748.0
2021-12-14 12:50:00,77.67,77.71,77.64,77.69,2989.0,71.4355,71.4722,71.4079,71.4538,2989.0
2021-12-14 12:55:00,77.68,77.7,77.61,77.63,5853.0,71.4446,71.463,71.3803,71.3987,5853.0
2021-12-14 13:00:00,77.63,77.7,77.61,77.7,11464.0,71.3987,71.463,71.3803,71.463,11464.0
2021-12-14 13:05:00,77.69,77.75,77.64,77.7,14025.0,71.4538,71.509,71.4079,71.463,14025.0
2021-12-14 13:10:00,77.7,77.71,77.59,77.6,16006.0,71.463,71.4722,71.3619,71.3711,16006.0
2021-12-14 13:15:00,77.59,77.6,77.51,77.59,9634.0,71.3619,71.3711,71.2883,71.3619,9634.0
2021-12-14 13:20:00,77.6,77.61,77.52,77.52,12321.0,71.3711,71.3803,71.2975,71.2975,12321.0
2021-12-14 13:25:00,77.52,77.52,77.45,77.49,16978.0,71.2975,71.2975,71.2331,71.2699,16978.0
2021-12-14 13:30:00,77.49,77.49,77.41,77.41,12249.0,71.2699,71.2699,71.1963,71.1963,12249.0
2021-12-14 13:35:00,77.41,77.48,77.38,77.42,14529.0,71.1963,71.2607,71.1687,71.2055,14529.0
2021-12-14 13:40:00,77.42,77.42,77.32,77.32,16438.0,71.2055,71.2055,71.1135,71.1135,16438.0
2021-12-14 13:45:00,77.33,77.35,77.29,77.29,11336.0,71.1227,71.1411,71.086,71.086,11336.0
2021-12-14 13:50:00,77.29,77.3,77.12,77.12,18628.0,71.086,71.0952,70.9296,70.9296,18628.0
2021-12-14 13:55:00,77.11,77.15,77.08,77.09,21708.0,70.9204,70.9572,70.8928,70.902,21708.0
2021-12-14 14:00:00,77.09,77.27,77.09,77.23,13284.0,70.902,71.0676,70.902,71.0308,13284.0
2021-12-14 14:05:00,77.23,77.36,77.21,77.36,12242.0,71.0308,71.1503,71.0124,71.1503,12242.0
2021-12-14 14:10:00,77.37,77.42,77.35,77.4,11830.0,71.1595,71.2055,71.1411,71.1871,11830.0
2021-12-14 14:15:00,77.4,77.56,77.4,77.51,29676.0,71.1871,71.3343,71.1871,71.2883,29676.0
2021-12-14 14:20:00,77.5,77.51,77.35,77.38,10917.0,71.2791,71.2883,71.1411,71.1687,10917.0
2021-12-14 14:25:00,77.37,77.43,77.34,77.41,12023.0,71.1595,71.2147,71.1319,71.1963,12023.0
2021-12-14 14:30:00,77.4,77.41,77.35,77.38,14076.0,71.1871,71.1963,71.1411,71.1687,14076.0
2021-12-14 14:35:00,77.36,77.38,77.3,77.38,9161.0,71.1503,71.1687,71.0952,71.1687,9161.0
2021-12-14 14:40:00,77.38,77.51,77.38,77.5,11596.0,71.1687,71.2883,71.1687,71.2791,11596.0
2021-12-14 14:45:00,77.49,77.52,77.42,77.44,11533.0,71.2699,71.2975,71.2055,71.2239,11533.0
2021-12-14 14:50:00,77.43,77.54,77.39,77.52,10044.0,71.2147,71.3159,71.1779,71.2975,10044.0
2021-12-14 14:55:00,77.52,77.56,77.48,77.54,6177.0,71.2975,71.3343,71.2607,71.3159,6177.0
2021-12-14 15:00:00,77.56,77.64,77.55,77.63,12996.0,71.3343,71.4079,71.3251,71.3987,12996.0
2021-12-14 15:05:00,77.63,77.74,77.61,77.74,14194.0,71.3987,71.4998,71.3803,71.4998,14194.0
2021-12-14 15:10:00,77.73,77.75,77.7,77.75,10371.0,71.4906,71.509,71.463,71.509,10371.0
2021-12-14 15:15:00,77.77,77.81,77.73,77.81,14244.0,71.5274,71.5642,71.4906,71.5642,14244.0
2021-12-14 15:20:00,77.82,77.83,77.76,77.8,15299.0,71.5734,71.5826,71.5182,71.555,15299.0
2021-12-14 15:25:00,77.8,77.82,77.71,77.81,18219.0,71.555,71.5734,71.4722,71.5642,18219.0
2021-12-14 15:30:00,77.81,77.92,77.74,77.85,29594.0,71.5642,71.6654,71.4998,71.601,29594.0
2021-12-14 15:35:00,77.85,77.92,77.81,77.84,26198.0,71.601,71.6654,71.5642,71.5918,26198.0
2021-12-14 15:40:00,77.84,77.85,77.75,77.79,25131.0,71.5918,71.601,71.509,71.5458,25131.0
2021-12-14 15:45:00,77.78,77.83,77.66,77.68,33107.0,71.5366,71.5826,71.4263,71.4446,33107.0
2021-12-14 15:50:00,77.67,77.88,77.66,77.74,82027.0,71.4355,71.6286,71.4263,71.4998,82027.0
2021-12-14 15:55:00,77.74,77.82,77.67,77.79,202039.0,71.4998,71.5734,71.4355,71.5458,202039.0
2021-12-15 09:30:00,77.91,78.08,77.85,77.94,42947.0,71.6562,71.8125,71.601,71.6838,42947.0
2021-12-15 09:35:00,77.97,78.03,77.67,77.67,8044.0,71.7114,71.7666,71.4355,71.4355,8044.0
2021-12-15 09:40:00,77.63,77.65,77.42,77.45,14086.0,71.3987,71.4171,71.2055,71.2331,14086.0
2021-12-15 09:45:00,77.44,77.63,77.44,77.48,13370.0,71.2239,71.3987,71.2239,71.2607,13370.0
2021-12-15 09:50:00,77.44,77.53,77.33,77.4,20314.0,71.2239,71.3067,71.1227,71.1871,20314.0
2021-12-15 09:55:00,77.39,77.49,77.36,77.45,10809.0,71.1779,71.2699,71.1503,71.2331,10809.0
2021-12-15 10:00:00,77.46,77.57,77.44,77.56,7432.0,71.2423,71.3435,71.2239,71.3343,7432.0
2021-12-15 10:05:00,77.56,77.64,77.5,77.5,22724.0,71.3343,71.4079,71.2791,71.2791,22724.0
2021-12-15 10:10:00,77.5,77.5,77.34,77.34,21250.0,71.2791,71.2791,71.1319,71.1319,21250.0
2021-12-15 10:15:00,77.35,77.37,77.25,77.32,48726.0,71.1411,71.1595,71.0492,71.1135,48726.0
2021-12-15 10:20:00,77.33,77.38,77.29,77.31,13043.0,71.1227,71.1687,71.086,71.1043,13043.0
2021-12-15 10:25:00,77.31,77.35,77.23,77.35,35761.0,71.1043,71.1411,71.0308,71.1411,35761.0
2021-12-15 10:30:00,77.38,77.52,77.38,77.44,12329.0,71.1687,71.2975,71.1687,71.2239,12329.0
2021-12-15 10:35:00,77.4,77.41,77.32,77.39,16673.0,71.1871,71.1963,71.1135,71.1779,16673.0
2021-12-15 10:40:00,77.39,77.49,77.38,77.45,10325.0,71.1779,71.2699,71.1687,71.2331,10325.0
2021-12-15 10:45:00,77.45,77.45,77.3,77.3,14294.0,71.2331,71.2331,71.0952,71.0952,14294.0
2021-12-15 10:50:00,77.3,77.37,77.27,77.35,21261.0,71.0952,71.1595,71.0676,71.1411,21261.0
2021-12-15 10:55:00,77.35,77.44,77.34,77.4,21787.0,71.1411,71.2239,71.1319,71.1871,21787.0
2021-12-15 11:00:00,77.4,77.44,77.37,77.42,26635.0,71.1871,71.2239,71.1595,71.2055,26635.0
2021-12-15 11:05:00,77.42,77.63,77.39,77.55,26327.0,71.2055,71.3987,71.1779,71.3251,26327.0
2021-12-15 11:10:00,77.55,77.61,77.33,77.36,29860.0,71.3251,71.3803,71.1227,71.1503,29860.0
2021-12-15 11:15:00,77.35,77.42,77.19,77.21,80631.0,71.1411,71.2055,70.994,71.0124,80631.0
2021-12-15 11:20:00,77.21,77.43,77.21,77.34,41016.0,71.0124,71.2147,71.0124,71.1319,41016.0
2021-12-15 11:25:00,77.35,77.41,77.3,77.41,68977.0,71.1411,71.1963,71.0952,71.1963,68977.0
2021-12-15 11:30:00,77.4,77.55,77.39,77.51,21792.0,71.1871,71.3251,71.1779,71.2883,21792.0
2021-12-15 11:35:00,77.5,77.53,77.35,77.35,31104.0,71.2791,71.3067,71.1411,71.1411,31104.0
2021-12-15 11:40:00,77.35,77.41,77.25,77.4,104081.0,71.1411,71.1963,71.0492,71.1871,104081.0
2021-12-15 11:45:00,77.4,77.52,77.39,77.49,9048.0,71.1871,71.2975,71.1779,71.2699,9048.0
2021-12-15 11:50:00,77.49,77.57,77.46,77.52,12962.0,71.2699,71.3435,71.2423,71.2975,12962.0
2021-12-15 11:55:00,77.51,77.58,77.5,77.52,6637.0,71.2883,71.3527,71.2791,71.2975,6637.0
2021-12-15 12:00:00,77.52,77.53,77.46,77.5,10217.0,71.2975,71.3067,71.2423,71.2791,10217.0
2021-12-15 12:05:00,77.51,77.52,77.38,77.38,17609.0,71.2883,71.2975,71.1687,71.1687,17609.0
2021-12-15 12:10:00,77.38,77.39,77.3,77.3,13821.0,71.1687,71.1779,71.0952,71.0952,13821.0
2021-12-15 12:15:00,77.31,77.33,77.25,77.27,15125.0,71.1043,71.1227,71.0492,71.0676,15125.0
2021-12-15 12:20:00,77.25,77.25,77.16,77.17,12139.0,71.0492,71.0492,70.9664,70.9756,12139.0
2021-12-15 12:25:00,77.17,77.34,77.13,77.34,12302.0,70.9756,71.1319,70.9388,71.1319,12302.0
2021-12-15 12:30:00,77.32,77.37,77.19,77.37,28945.0,71.1135,71.1595,70.994,71.1595,28945.0
2021-12-15 12:35:00,77.36,77.37,77.23,77.24,11563.0,71.1503,71.1595,71.0308,71.04,11563.0
2021-12-15 12:40:00,77.23,77.24,77.1,77.11,10277.0,71.0308,71.04,70.9112,70.9204,10277.0
2021-12-15 12:45:00,77.11,77.26,77.1,77.22,10026.0,70.9204,71.0584,70.9112,71.0216,10026.0
2021-12-15 12:50:00,77.22,77.34,77.22,77.34,24853.0,71.0216,71.1319,71.0216,71.1319,24853.0
2021-12-15 12:55:00,77.35,77.52,77.35,77.45,103300.0,71.1411,71.2975,71.1411,71.2331,103300.0
2021-12-15 13:00:00,77.47,77.51,77.43,77.5,20861.0,71.2515,71.2883,71.2147,71.2791,20861.0
2021-12-15 13:05:00,77.51,77.56,77.49,77.52,14373.0,71.2883,71.3343,71.2699,71.2975,14373.0
2021-12-15 13:10:00,77.51,77.52,77.39,77.41,23780.0,71.2883,71.2975,71.1779,71.1963,23780.0
2021-12-15 13:15:00,77.43,77.46,77.39,77.45,31400.0,71.2147,71.2423,71.1779,71.2331,31400.0
2021-12-15 13:20:00,77.44,77.44,77.36,77.37,7449.0,71.2239,71.2239,71.1503,71.1595,7449.0
2021-12-15 13:25:00,77.36,77.37,77.29,77.33,11753.0,71.1503,71.1595,71.086,71.1227,11753.0
2021-12-15 13:30:00,77.33,77.38,77.26,77.28,10799.0,71.1227,71.1687,71.0584,71.0768,10799.0
2021-12-15 13:35:00,77.27,77.29,77.19,77.2,14180.0,71.0676,71.086,70.994,71.0032,14180.0
2021-12-15 13:40:00,77.21,77.28,77.2,77.28,17352.0,71.0124,71.0768,71.0032,71.0768,17352.0
2021-12-15 13:45:00,77.3,77.3,77.22,77.24,13905.0,71.0952,71.0952,71.0216,71.04,13905.0
2021-12-15 13:50:00,77.25,77.28,77.1,77.15,13555.0,71.0492,71.0768,70.9112,70.9572,13555.0
2021-12-15 13:55:00,77.15,77.19,77.06,77.19,20398.0,70.9572,70.994,70.8744,70.994,20398.0
2021-12-15 14:00:00,77.16,77.29,76.9,77.29,37440.0,70.9664,71.086,70.7273,71.086,37440.0
2021-12-15 14:05:00,77.25,77.43,77.24,77.42,21668.0,71.0492,71.2147,71.04,71.2055,21668.0
2021-12-15 14:10:00,77.42,77.8,77.39,77.8,24199.0,71.2055,71.555,71.1779,71.555,24199.0
2021-12-15 14:15:00,77.78,77.85,77.73,77.73,19923.0,71.5366,71.601,71.4906,71.4906,19923.0
2021-12-15 14:20:00,77.74,77.75,77.55,77.57,19305.0,71.4998,71.509,71.3251,71.3435,19305.0
2021-12-15 14:25:00,77.54,77.54,77.32,77.5,14601.0,71.3159,71.3159,71.1135,71.2791,14601.0
2021-12-15 14:30:00,77.49,77.65,77.47,77.58,32178.0,71.2699,71.4171,71.2515,71.3527,32178.0
2021-12-15 14:35:00,77.59,77.83,77.52,77.8,26557.0,71.3619,71.5826,71.2975,71.555,26557.0
2021-12-15 14:40:00,77.79,77.98,77.77,77.82,15443.0,71.5458,71.7206,71.5274,71.5734,15443.0
2021-12-15 14:45:00,77.82,77.93,77.81,77.81,9665.0,71.5734,71.6746,71.5642,71.5642,9665.0
2021-12-15 14:50:00,77.8,77.85,77.64,77.74,41896.0,71.555,71.601,71.4079,71.4998,41896.0
2021-12-15 14:55:00,77.73,77.81,77.62,77.69,15870.0,71.4906,71.5642,71.3895,71.4538,15870.0
2021-12-15 15:00:00,77.7,77.83,77.65,77.8,39958.0,71.463,71.5826,71.4171,71.555,39958.0
2021-12-15 15:05:00,77.79,78.01,77.76,77.96,16375.0,71.5458,71.7482,71.5182,71.7022,16375.0
2021-12-15 15:10:00,77.96,78.04,77.91,78.03,51158.0,71.7022,71.7758,71.6562,71.7666,51158.0
2021-12-15 15:15:00,78.03,78.11,77.98,78.08,62911.0,71.7666,71.8401,71.7206,71.8125,62911.0
2021-12-15 15:20:00,78.08,78.24,78.07,78.23,16430.0,71.8125,71.9597,71.8033,71.9505,16430.0
2021-12-15 15:25:00,78.25,78.37,78.19,78.37,12280.0,71.9689,72.0793,71.9137,72.0793,12280.0
2021-12-15 15:30:00,78.39,78.42,78.19,78.21,47103.0,72.0977,72.1252,71.9137,71.9321,47103.0
2021-12-15 15:35:00,78.21,78.31,78.21,78.29,16755.0,71.9321,72.0241,71.9321,72.0057,16755.0
2021-12-15 15:40:00,78.3,78.37,78.19,78.2,24725.0,72.0149,72.0793,71.9137,71.9229,24725.0
2021-12-15 15:45:00,78.22,78.27,78.09,78.09,56482.0,71.9413,71.9873,71.8217,71.8217,56482.0
2021-12-15 15:50:00,78.07,78.52,78.07,78.47,78517.0,71.8033,72.2172,71.8033,72.1712,78517.0
2021-12-15 15:55:00,78.47,78.77,78.45,78.63,282236.0,72.1712,72.4472,72.1528,72.3184,282236.0
2021-12-16 09:30:00,79.11,79.53,78.97,79.06,47528.0,72.7599,73.1461,72.6311,72.7139,47528.0
2021-12-16 09:35:00,79.01,79.14,78.92,79.05,14508.0,72.6679,72.7875,72.5851,72.7047,14508.0
2021-12-16 09:40:00,79.01,79.33,78.93,79.26,22528.0,72.6679,72.9622,72.5943,72.8978,22528.0
2021-12-16 09:45:00,79.3,79.7,79.29,79.7,22273.0,72.9346,73.3025,72.9254,73.3025,22273.0
2021-12-16 09:50:00,79.7,79.82,79.52,79.8,17526.0,73.3025,73.4129,73.137,73.3945,17526.0
2021-12-16 09:55:00,79.78,79.78,79.64,79.67,17818.0,73.3761,73.3761,73.2473,73.2749,17818.0
2021-12-16 10:00:00,79.66,79.72,79.38,79.44,29045.0,73.2657,73.3209,73.0082,73.0634,29045.0
2021-12-16 10:05:00,79.44,79.48,79.28,79.29,17227.0,73.0634,73.1002,72.9162,72.9254,17227.0
2021-12-16 10:10:00,79.3,79.49,79.3,79.43,14576.0,72.9346,73.1094,72.9346,73.0542,14576.0
2021-12-16 10:15:00,79.42,79.63,79.42,79.6,14355.0,73.045,73.2381,73.045,73.2105,14355.0
2021-12-16 10:20:00,79.58,79.61,79.48,79.5,18406.0,73.1921,73.2197,73.1002,73.1186,18406.0
2021-12-16 10:25:00,79.51,79.77,79.5,79.74,19974.0,73.1278,73.3669,73.1186,73.3393,19974.0
2021-12-16 10:30:00,79.73,79.85,79.72,79.81,13839.0,73.3301,73.4405,73.3209,73.4037,13839.0
2021-12-16 10:35:00,79.81,79.81,79.54,79.69,13092.0,73.4037,73.4037,73.1553,73.2933,13092.0
2021-12-16 10:40:00,79.7,79.78,79.65,79.66,14717.0,73.3025,73.3761,73.2565,73.2657,14717.0
2021-12-16 10:45:00,79.66,79.77,79.66,79.74,9743.0,73.2657,73.3669,73.2657,73.3393,9743.0
2021-12-16 10:50:00,79.73,79.77,79.67,79.67,12161.0,73.3301,73.3669,73.2749,73.2749,12161.0
2021-12-16 10:55:00,79.67,79.69,79.6,79.66,11112.0,73.2749,73.2933,73.2105,73.2657,11112.0
2021-12-16 11:00:00,79.66,79.7,79.54,79.55,13949.0,73.2657,73.3025,73.1553,73.1645,13949.0
2021-12-16 11:05:00,79.56,79.62,79.41,79.56,8650.0,73.1737,73.2289,73.0358,73.1737,8650.0
2021-12-16 11:10:00,79.56,79.64,79.52,79.53,13164.0,73.1737,73.2473,73.137,73.1461,13164.0
2021-12-16 11:15:00,79.52,79.67,79.51,79.61,21052.0,73.137,73.2749,73.1278,73.2197,21052.0
2021-12-16 11:20:00,79.6,79.73,79.6,79.71,28834.0,73.2105,73.3301,73.2105,73.3117,28834.0
2021-12-16 11:25:00,79.72,79.75,79.57,79.6,23268.0,73.3209,73.3485,73.1829,73.2105,23268.0
2021-12-16 11:30:00,79.6,79.61,79.5,79.51,10903.0,73.2105,73.2197,73.1186,73.1278,10903.0
2021-12-16 11:35:00,79.53,79.54,79.45,79.46,13801.0,73.1461,73.1553,73.0726,73.0818,13801.0
2021-12-16 11:40:00,79.46,79.69,79.46,79.67,15275.0,73.0818,73.2933,73.0818,73.2749,15275.0
2021-12-16 11:45:00,79.66,79.7,79.59,79.63,17671.0,73.2657,73.3025,73.2013,73.2381,17671.0
2021-12-16 11:50:00,79.62,79.66,79.55,79.55,13628.0,73.2289,73.2657,73.1645,73.1645,13628.0
2021-12-16 11:55:00,79.59,79.63,79.51,79.54,11807.0,73.2013,73.2381,73.1278,73.1553,11807.0
2021-12-16 12:00:00,79.52,79.58,79.45,79.49,16446.0,73.137,73.1921,73.0726,73.1094,16446.0
2021-12-16 12:05:00,79.49,79.55,79.46,79.52,11822.0,73.1094,73.1645,73.0818,73.137,11822.0
2021-12-16 12:10:00,79.51,79.53,79.46,79.47,10308.0,73.1278,73.1461,73.0818,73.091,10308.0
2021-12-16 12:15:00,79.45,79.45,79.31,79.36,8616.0,73.0726,73.0726,72.9438,72.9898,8616.0
2021-12-16 12:20:00,79.36,79.44,79.35,79.39,10304.0,72.9898,73.0634,72.9806,73.0174,10304.0
2021-12-16 12:25:00,79.38,79.4,79.25,79.28,13014.0,73.0082,73.0266,72.8886,72.9162,13014.0
2021-12-16 12:30:00,79.25,79.31,79.2,79.22,9330.0,72.8886,72.9438,72.8426,72.861,9330.0
2021-12-16 12:35:00,79.22,79.27,79.18,79.26,9736.0,72.861,72.907,72.8242,72.8978,9736.0
2021-12-16 12:40:00,79.26,79.34,79.21,79.31,7171.0,72.8978,72.9714,72.8518,72.9438,7171.0
2021-12-16 12:45:00,79.32,79.33,79.17,79.18,12788.0,72.953,72.9622,72.815,72.8242,12788.0
2021-12-16 12:50:00,79.19,79.24,79.13,79.17,9219.0,72.8334,72.8794,72.7783,72.815,9219.0
2021-12-16 12:55:00,79.17,79.17,79.07,79.08,9295.0,72.815,72.815,72.7231,72.7323,9295.0
2021-12-16 13:00:00,79.09,79.16,79.07,79.11,16517.0,72.7415,72.8058,72.7231,72.7599,16517.0
2021-12-16 13:05:00,79.12,79.18,79.03,79.17,18348.0,72.7691,72.8242,72.6863,72.815,18348.0
2021-12-16 13:10:00,79.18,79.31,79.18,79.28,14578.0,72.8242,72.9438,72.8242,72.9162,14578.0
2021-12-16 13:15:00,79.28,79.3,79.22,79.28,10428.0,72.9162,72.9346,72.861,72.9162,10428.0
2021-12-16 13:20:00,79.29,79.34,79.22,79.25,7906.0,72.9254,72.9714,72.861,72.8886,7906.0
2021-12-16 13:25:00,79.26,79.34,79.25,79.28,9868.0,72.8978,72.9714,72.8886,72.9162,9868.0
2021-12-16 13:30:00,79.27,79.32,79.19,79.19,11542.0,72.907,72.953,72.8334,72.8334,11542.0
2021-12-16 13:35:00,79.2,79.25,79.2,79.23,6275.0,72.8426,72.8886,72.8426,72.8702,6275.0
2021-12-16 13:40:00,79.22,79.26,79.16,79.2,14488.0,72.861,72.8978,72.8058,72.8426,14488.0
2021-12-16 13:45:00,79.19,79.27,79.11,79.27,16106.0,72.8334,72.907,72.7599,72.907,16106.0
2021-12-16 13:50:00,79.28,79.29,79.15,79.19,9271.0,72.9162,72.9254,72.7967,72.8334,9271.0
2021-12-16 13:55:00,79.2,79.2,79.15,79.16,7247.0,72.8426,72.8426,72.7967,72.8058,7247.0
2021-12-16 14:00:00,79.17,79.23,79.16,79.23,12729.0,72.815,72.8702,72.8058,72.8702,12729.0
2021-12-16 14:05:00,79.23,79.25,79.11,79.11,8849.0,72.8702,72.8886,72.7599,72.7599,8849.0
2021-12-16 14:10:00,79.11,79.19,79.08,79.19,8454.0,72.7599,72.8334,72.7323,72.8334,8454.0
2021-12-16 14:15:00,79.18,79.18,79.07,79.17,8097.0,72.8242,72.8242,72.7231,72.815,8097.0
2021-12-16 14:20:00,79.16,79.16,79.05,79.07,8702.0,72.8058,72.8058,72.7047,72.7231,8702.0
2021-12-16 14:25:00,79.05,79.12,79.02,79.04,21985.0,72.7047,72.7691,72.6771,72.6955,21985.0
2021-12-16 14:30:00,79.06,79.07,78.97,78.99,12685.0,72.7139,72.7231,72.6311,72.6495,12685.0
2021-12-16 14:35:00,78.99,79.11,78.97,79.11,15203.0,72.6495,72.7599,72.6311,72.7599,15203.0
2021-12-16 14:40:00,79.09,79.13,78.92,78.95,11283.0,72.7415,72.7783,72.5851,72.6127,11283.0
2021-12-16 14:45:00,78.94,78.96,78.72,78.72,23846.0,72.6035,72.6219,72.4012,72.4012,23846.0
2021-12-16 14:50:00,78.72,78.76,78.63,78.63,13906.0,72.4012,72.438,72.3184,72.3184,13906.0
2021-12-16 14:55:00,78.65,78.85,78.64,78.85,18629.0,72.3368,72.5207,72.3276,72.5207,18629.0
2021-12-16 15:00:00,78.83,78.83,78.73,78.81,12923.0,72.5023,72.5023,72.4104,72.4839,12923.0
2021-12-16 15:05:00,78.82,78.88,78.76,78.76,18828.0,72.4931,72.5483,72.438,72.438,18828.0
2021-12-16 15:10:00,78.76,78.8,78.65,78.73,16653.0,72.438,72.4747,72.3368,72.4104,16653.0
2021-12-16 15:15:00,78.72,78.93,78.7,78.92,22034.0,72.4012,72.5943,72.3828,72.5851,22034.0
2021-12-16 15:20:00,78.91,79.0,78.9,78.95,21747.0,72.5759,72.6587,72.5667,72.6127,21747.0
2021-12-16 15:25:00,78.97,79.14,78.96,79.1,24681.0,72.6311,72.7875,72.6219,72.7507,24681.0
2021-12-16 15:30:00,79.1,79.18,78.99,79.16,27044.0,72.7507,72.8242,72.6495,72.8058,27044.0
2021-12-16 15:35:00,79.16,79.35,79.14,79.31,29993.0,72.8058,72.9806,72.7875,72.9438,29993.0
2021-12-16 15:40:00,79.29,79.38,79.13,79.14,31826.0,72.9254,73.0082,72.7783,72.7875,31826.0
2021-12-16 15:45:00,79.13,79.16,78.99,79.0,63562.0,72.7783,72.8058,72.6495,72.6587,63562.0
2021-12-16 15:50:00,79.01,79.27,79.01,79.07,88962.0,72.6679,72.907,72.6679,72.7231,88962.0
2021-12-16 15:55:00,79.08,79.19,79.07,79.09,233091.0,72.7323,72.8334,72.7231,72.7415,233091.0
2021-12-17 09:30:00,78.86,78.91,78.56,78.64,509683.0,72.85,72.8962,72.5728,72.6468,509683.0
2021-12-17 09:35:00,78.65,78.72,78.4,78.48,17393.0,72.656,72.7207,72.425,72.4989,17393.0
2021-12-17 09:40:00,78.47,78.51,78.16,78.22,17406.0,72.4897,72.5267,72.2033,72.2588,17406.0
2021-12-17 09:45:00,78.22,78.63,78.22,78.63,48186.0,72.2588,72.6375,72.2588,72.6375,48186.0
2021-12-17 09:50:00,78.65,78.96,78.55,78.8,76489.0,72.656,72.9424,72.5636,72.7946,76489.0
2021-12-17 09:55:00,78.78,78.83,78.59,78.59,27011.0,72.7761,72.8223,72.6006,72.6006,27011.0
2021-12-17 10:00:00,78.51,78.52,78.21,78.32,27550.0,72.5267,72.5359,72.2495,72.3511,27550.0
2021-12-17 10:05:00,78.31,78.34,78.07,78.14,54920.0,72.3419,72.3696,72.1202,72.1849,54920.0
2021-12-17 10:10:00,78.11,78.13,77.93,78.0,52047.0,72.1571,72.1756,71.9909,72.0555,52047.0
2021-12-17 10:15:00,78.0,78.0,77.79,77.85,18967.0,72.0555,72.0555,71.8615,71.917,18967.0
2021-12-17 10:20:00,77.84,77.84,77.69,77.74,17065.0,71.9077,71.9077,71.7692,71.8153,17065.0
2021-12-17 10:25:00,77.72,77.73,77.51,77.53,31001.0,71.7969,71.8061,71.6029,71.6213,31001.0
2021-12-17 10:30:00,77.52,77.98,77.44,77.9,38922.0,71.6121,72.037,71.5382,71.9631,38922.0
2021-12-17 10:35:00,77.91,78.13,77.91,77.99,14148.0,71.9724,72.1756,71.9724,72.0463,14148.0
2021-12-17 10:40:00,77.97,78.21,77.96,78.14,13615.0,72.0278,72.2495,72.0186,72.1849,13615.0
2021-12-17 10:45:00,78.17,78.32,78.14,78.29,30946.0,72.2126,72.3511,72.1849,72.3234,30946.0
2021-12-17 10:50:00,78.33,78.46,78.23,78.43,18511.0,72.3604,72.4805,72.268,72.4528,18511.0
2021-12-17 10:55:00,78.42,78.49,78.34,78.36,27414.0,72.4435,72.5082,72.3696,72.3881,27414.0
2021-12-17 11:00:00,78.37,78.44,78.3,78.31,29267.0,72.3973,72.462,72.3327,72.3419,29267.0
2021-12-17 11:05:00,78.32,78.36,78.24,78.28,12359.0,72.3511,72.3881,72.2772,72.3142,12359.0
2021-12-17 11:10:00,78.3,78.71,78.28,78.69,17726.0,72.3327,72.7114,72.3142,72.6929,17726.0
2021-12-17 11:15:00,78.7,78.73,78.59,78.62,21382.0,72.7022,72.7299,72.6006,72.6283,21382.0
2021-12-17 11:20:00,78.59,78.59,78.41,78.45,20095.0,72.6006,72.6006,72.4343,72.4712,20095.0
2021-12-17 11:25:00,78.45,78.56,78.42,78.49,28343.0,72.4712,72.5728,72.4435,72.5082,28343.0
2021-12-17 11:30:00,78.48,78.49,78.14,78.14,18465.0,72.4989,72.5082,72.1849,72.1849,18465.0
2021-12-17 11:35:00,78.14,78.14,77.86,77.93,12249.0,72.1849,72.1849,71.9262,71.9909,12249.0
2021-12-17 11:40:00,77.92,77.92,77.57,77.57,14898.0,71.9816,71.9816,71.6583,71.6583,14898.0
2021-12-17 11:45:00,77.58,77.63,77.34,77.37,29382.0,71.6675,71.7137,71.4458,71.4735,29382.0
2021-12-17 11:50:00,77.38,77.51,77.34,77.38,15186.0,71.4828,71.6029,71.4458,71.4828,15186.0
2021-12-17 11:55:00,77.32,77.5,77.3,77.5,13500.0,71.4273,71.5936,71.4089,71.5936,13500.0
2021-12-17 12:00:00,77.48,77.48,77.28,77.37,16822.0,71.5752,71.5752,71.3904,71.4735,16822.0
2021-12-17 12:05:00,77.4,77.48,77.23,77.35,11229.0,71.5013,71.5752,71.3442,71.4551,11229.0
2021-12-17 12:10:00,77.34,77.47,77.34,77.46,17593.0,71.4458,71.5659,71.4458,71.5567,17593.0
2021-12-17 12:15:00,77.48,77.57,77.37,77.37,11436.0,71.5752,71.6583,71.4735,71.4735,11436.0
2021-12-17 12:20:00,77.39,77.52,77.39,77.43,9132.0,71.492,71.6121,71.492,71.529,9132.0
2021-12-17 12:25:00,77.4,77.48,77.35,77.48,9753.0,71.5013,71.5752,71.4551,71.5752,9753.0
2021-12-17 12:30:00,77.46,77.68,77.44,77.6,13752.0,71.5567,71.7599,71.5382,71.686,13752.0
2021-12-17 12:35:00,77.62,77.67,77.57,77.62,13686.0,71.7045,71.7507,71.6583,71.7045,13686.0
2021-12-17 12:40:00,77.61,77.63,77.53,77.57,10133.0,71.6952,71.7137,71.6213,71.6583,10133.0
2021-12-17 12:45:00,77.59,77.62,77.55,77.62,11402.0,71.6768,71.7045,71.6398,71.7045,11402.0
2021-12-17 12:50:00,77.63,77.69,77.49,77.5,15497.0,71.7137,71.7692,71.5844,71.5936,15497.0
2021-12-17 12:55:00,77.52,77.61,77.47,77.49,8764.0,71.6121,71.6952,71.5659,71.5844,8764.0
2021-12-17 13:00:00,77.48,77.53,77.42,77.42,25050.0,71.5752,71.6213,71.5197,71.5197,25050.0
2021-12-17 13:05:00,77.36,77.36,77.13,77.23,14725.0,71.4643,71.4643,71.2518,71.3442,14725.0
2021-12-17 13:10:00,77.24,77.28,77.16,77.2,24419.0,71.3534,71.3904,71.2795,71.3165,24419.0
2021-12-17 13:15:00,77.22,77.38,77.21,77.38,9835.0,71.335,71.4828,71.3257,71.4828,9835.0
2021-12-17 13:20:00,77.4,77.43,77.35,77.4,10192.0,71.5013,71.529,71.4551,71.5013,10192.0
2021-12-17 13:25:00,77.41,77.52,77.4,77.52,16622.0,71.5105,71.6121,71.5013,71.6121,16622.0
2021-12-17 13:30:00,77.49,77.49,77.42,77.48,17002.0,71.5844,71.5844,71.5197,71.5752,17002.0
2021-12-17 13:35:00,77.5,77.54,77.42,77.44,16490.0,71.5936,71.6306,71.5197,71.5382,16490.0
2021-12-17 13:40:00,77.43,77.45,77.33,77.44,19478.0,71.529,71.5474,71.4366,71.5382,19478.0
2021-12-17 13:45:00,77.42,77.58,77.42,77.54,15627.0,71.5197,71.6675,71.5197,71.6306,15627.0
2021-12-17 13:50:00,77.52,77.53,77.46,77.49,17209.0,71.6121,71.6213,71.5567,71.5844,17209.0
2021-12-17 13:55:00,77.48,77.52,77.41,77.5,20947.0,71.5752,71.6121,71.5105,71.5936,20947.0
2021-12-17 14:00:00,77.5,77.55,77.4,77.44,35067.0,71.5936,71.6398,71.5013,71.5382,35067.0
2021-12-17 14:05:00,77.45,77.68,77.44,77.67,12518.0,71.5474,71.7599,71.5382,71.7507,12518.0
2021-12-17 14:10:00,77.67,77.8,77.67,77.74,12943.0,71.7507,71.8708,71.7507,71.8153,12943.0
2021-12-17 14:15:00,77.75,77.82,77.75,77.79,10492.0,71.8246,71.8892,71.8246,71.8615,10492.0
2021-12-17 14:20:00,77.8,77.89,77.76,77.87,16032.0,71.8708,71.9539,71.8338,71.9354,16032.0
2021-12-17 14:25:00,77.86,77.86,77.65,77.65,21232.0,71.9262,71.9262,71.7322,71.7322,21232.0
2021-12-17 14:30:00,77.66,77.71,77.61,77.62,6798.0,71.7414,71.7876,71.6952,71.7045,6798.0
2021-12-17 14:35:00,77.62,77.64,77.54,77.63,8371.0,71.7045,71.723,71.6306,71.7137,8371.0
2021-12-17 14:40:00,77.63,77.75,77.63,77.73,7498.0,71.7137,71.8246,71.7137,71.8061,7498.0
2021-12-17 14:45:00,77.76,77.83,77.76,77.78,8272.0,71.8338,71.8985,71.8338,71.8523,8272.0
2021-12-17 14:50:00,77.78,77.78,77.61,77.61,17791.0,71.8523,71.8523,71.6952,71.6952,17791.0
2021-12-17 14:55:00,77.59,77.67,77.55,77.66,12054.0,71.6768,71.7507,71.6398,71.7414,12054.0
2021-12-17 15:00:00,77.67,77.77,77.57,77.58,21389.0,71.7507,71.8431,71.6583,71.6675,21389.0
2021-12-17 15:05:00,77.59,77.72,77.59,77.7,16319.0,71.6768,71.7969,71.6768,71.7784,16319.0
2021-12-17 15:10:00,77.7,77.7,77.59,77.62,14114.0,71.7784,71.7784,71.6768,71.7045,14114.0
2021-12-17 15:15:00,77.61,77.7,77.53,77.62,19028.0,71.6952,71.7784,71.6213,71.7045,19028.0
2021-12-17 15:20:00,77.62,77.75,77.61,77.71,21844.0,71.7045,71.8246,71.6952,71.7876,21844.0
2021-12-17 15:25:00,77.68,77.68,77.52,77.56,20812.0,71.7599,71.7599,71.6121,71.6491,20812.0
2021-12-17 15:30:00,77.55,77.59,77.38,77.51,32825.0,71.6398,71.6768,71.4828,71.6029,32825.0
2021-12-17 15:35:00,77.5,77.55,77.44,77.55,36962.0,71.5936,71.6398,71.5382,71.6398,36962.0
2021-12-17 15:40:00,77.54,77.65,77.48,77.56,37829.0,71.6306,71.7322,71.5752,71.6491,37829.0
2021-12-17 15:45:00,77.56,77.59,77.26,77.27,66724.0,71.6491,71.6768,71.3719,71.3812,66724.0
2021-12-17 15:50:00,77.28,77.28,76.81,76.94,97332.0,71.3904,71.3904,70.9562,71.0763,97332.0
2021-12-17 15:55:00,76.92,77.19,76.88,77.02,234995.0,71.0578,71.3073,71.0209,71.1502,234995.0
2021-12-20 09:30:00,76.19,76.3,75.94,76.23,62523.0,70.3835,70.4851,70.1525,70.4204,62523.0
2021-12-20 09:35:00,76.18,76.39,75.99,76.03,19688.0,70.3742,70.5682,70.1987,70.2357,19688.0
2021-12-20 09:40:00,76.01,76.04,75.82,75.98,13773.0,70.2172,70.2449,70.0417,70.1895,13773.0
2021-12-20 09:45:00,75.92,76.03,75.52,75.54,36638.0,70.134,70.2357,69.7645,69.783,36638.0
2021-12-20 09:50:00,75.52,75.66,75.3,75.37,28870.0,69.7645,69.8939,69.5613,69.626,28870.0
2021-12-20 09:55:00,75.34,75.69,75.34,75.55,31974.0,69.5982,69.9216,69.5982,69.7922,31974.0
2021-12-20 10:00:00,75.55,75.61,75.22,75.4,33695.0,69.7922,69.8477,69.4874,69.6537,33695.0
2021-12-20 10:05:00,75.36,75.39,74.97,75.1,33982.0,69.6167,69.6444,69.2564,69.3765,33982.0
2021-12-20 10:10:00,75.04,75.06,74.78,74.86,19935.0,69.3211,69.3396,69.0809,69.1548,19935.0
2021-12-20 10:15:00,74.83,75.08,74.76,74.96,20836.0,69.1271,69.3581,69.0624,69.2472,20836.0
2021-12-20 10:20:00,74.96,75.0,74.78,74.81,16043.0,69.2472,69.2842,69.0809,69.1086,16043.0
2021-12-20 10:25:00,74.81,74.88,74.6,74.65,19656.0,69.1086,69.1733,68.9146,68.9608,19656.0
2021-12-20 10:30:00,74.67,74.69,74.54,74.69,98980.0,68.9793,68.9978,68.8592,68.9978,98980.0
2021-12-20 10:35:00,74.67,74.88,74.6,74.78,65736.0,68.9793,69.1733,68.9146,69.0809,65736.0
2021-12-20 10:40:00,74.78,74.85,74.71,74.82,17021.0,69.0809,69.1456,69.0163,69.1179,17021.0
2021-12-20 10:45:00,74.83,74.83,74.53,74.55,16741.0,69.1271,69.1271,68.85,68.8685,16741.0
2021-12-20 10:50:00,74.56,74.59,74.38,74.51,14233.0,68.8777,68.9054,68.7114,68.8315,14233.0
2021-12-20 10:55:00,74.52,74.65,74.39,74.44,18706.0,68.8407,68.9608,68.7206,68.7668,18706.0
2021-12-20 11:00:00,74.45,74.46,74.37,74.41,14034.0,68.7761,68.7853,68.7022,68.7391,14034.0
2021-12-20 11:05:00,74.41,74.54,74.36,74.54,16674.0,68.7391,68.8592,68.6929,68.8592,16674.0
2021-12-20 11:10:00,74.54,74.63,74.52,74.53,17231.0,68.8592,68.9424,68.8407,68.85,17231.0
2021-12-20 11:15:00,74.53,74.7,74.46,74.7,11693.0,68.85,69.007,68.7853,69.007,11693.0
2021-12-20 11:20:00,74.71,74.91,74.71,74.91,14466.0,69.0163,69.201,69.0163,69.201,14466.0
2021-12-20 11:25:00,74.91,74.92,74.59,74.6,18262.0,69.201,69.2103,68.9054,68.9146,18262.0
2021-12-20 11:30:00,74.6,74.71,74.57,74.63,20220.0,68.9146,69.0163,68.8869,68.9424,20220.0
2021-12-20 11:35:00,74.64,74.67,74.59,74.62,8768.0,68.9516,68.9793,68.9054,68.9331,8768.0
2021-12-20 11:40:00,74.6,74.7,74.57,74.7,24817.0,68.9146,69.007,68.8869,69.007,24817.0
2021-12-20 11:45:00,74.7,74.73,74.62,74.73,13326.0,69.007,69.0347,68.9331,69.0347,13326.0
2021-12-20 11:50:00,74.73,74.85,74.72,74.82,30758.0,69.0347,69.1456,69.0255,69.1179,30758.0
2021-12-20 11:55:00,74.81,75.0,74.8,74.99,17202.0,69.1086,69.2842,69.0994,69.2749,17202.0
2021-12-20 12:00:00,74.97,74.98,74.88,74.97,18946.0,69.2564,69.2657,69.1733,69.2564,18946.0
2021-12-20 12:05:00,74.96,74.96,74.86,74.88,10975.0,69.2472,69.2472,69.1548,69.1733,10975.0
2021-12-20 12:10:00,74.89,74.94,74.78,74.84,10273.0,69.1825,69.2287,69.0809,69.1364,10273.0
2021-12-20 12:15:00,74.81,74.94,74.8,74.91,7803.0,69.1086,69.2287,69.0994,69.201,7803.0
2021-12-20 12:20:00,74.9,74.9,74.8,74.84,11611.0,69.1918,69.1918,69.0994,69.1364,11611.0
2021-12-20 12:25:00,74.85,74.89,74.83,74.86,7943.0,69.1456,69.1825,69.1271,69.1548,7943.0
2021-12-20 12:30:00,74.87,74.87,74.58,74.61,13229.0,69.1641,69.1641,68.8962,68.9239,13229.0
2021-12-20 12:35:00,74.61,74.67,74.61,74.67,12612.0,68.9239,68.9793,68.9239,68.9793,12612.0
2021-12-20 12:40:00,74.66,74.73,74.65,74.69,10636.0,68.9701,69.0347,68.9608,68.9978,10636.0
2021-12-20 12:45:00,74.68,74.75,74.66,74.71,10774.0,68.9885,69.0532,68.9701,69.0163,10774.0
2021-12-20 12:50:00,74.71,74.74,74.65,74.73,9892.0,69.0163,69.044,68.9608,69.0347,9892.0
2021-12-20 12:55:00,74.72,74.72,74.58,74.58,9707.0,69.0255,69.0255,68.8962,68.8962,9707.0
2021-12-20 13:00:00,74.59,74.61,74.49,74.54,22266.0,68.9054,68.9239,68.813,68.8592,22266.0
2021-12-20 13:05:00,74.55,74.68,74.54,74.68,11538.0,68.8685,68.9885,68.8592,68.9885,11538.0
2021-12-20 13:10:00,74.68,74.78,74.67,74.78,9066.0,68.9885,69.0809,68.9793,69.0809,9066.0
2021-12-20 13:15:00,74.77,74.79,74.68,74.68,9298.0,69.0717,69.0902,68.9885,68.9885,9298.0
2021-12-20 13:20:00,74.67,74.71,74.62,74.67,11900.0,68.9793,69.0163,68.9331,68.9793,11900.0
2021-12-20 13:25:00,74.66,74.7,74.64,74.68,9441.0,68.9701,69.007,68.9516,68.9885,9441.0
2021-12-20 13:30:00,74.67,74.72,74.54,74.56,13142.0,68.9793,69.0255,68.8592,68.8777,13142.0
2021-12-20 13:35:00,74.56,74.8,74.55,74.8,13271.0,68.8777,69.0994,68.8685,69.0994,13271.0
2021-12-20 13:40:00,74.8,74.89,74.77,74.81,21355.0,69.0994,69.1825,69.0717,69.1086,21355.0
2021-12-20 13:45:00,74.8,74.93,74.77,74.92,24109.0,69.0994,69.2195,69.0717,69.2103,24109.0
2021-12-20 13:50:00,74.93,75.14,74.93,75.14,24047.0,69.2195,69.4135,69.2195,69.4135,24047.0
2021-12-20 13:55:00,75.15,75.2,75.07,75.09,30619.0,69.4227,69.4689,69.3488,69.3673,30619.0
2021-12-20 14:00:00,75.09,75.23,75.06,75.14,11865.0,69.3673,69.4966,69.3396,69.4135,11865.0
2021-12-20 14:05:00,75.14,75.23,75.1,75.22,11677.0,69.4135,69.4966,69.3765,69.4874,11677.0
2021-12-20 14:10:00,75.22,75.22,75.11,75.13,13400.0,69.4874,69.4874,69.3858,69.4043,13400.0
2021-12-20 14:15:00,75.14,75.24,75.14,75.2,12698.0,69.4135,69.5059,69.4135,69.4689,12698.0
2021-12-20 14:20:00,75.21,75.25,75.15,75.18,63000.0,69.4782,69.5151,69.4227,69.4504,63000.0
2021-12-20 14:25:00,75.18,75.19,75.02,75.02,18515.0,69.4504,69.4597,69.3026,69.3026,18515.0
2021-12-20 14:30:00,74.99,75.02,74.91,74.94,14683.0,69.2749,69.3026,69.201,69.2287,14683.0
2021-12-20 14:35:00,74.92,74.98,74.88,74.9,25349.0,69.2103,69.2657,69.1733,69.1918,25349.0
2021-12-20 14:40:00,74.9,74.95,74.86,74.91,18291.0,69.1918,69.238,69.1548,69.201,18291.0
2021-12-20 14:45:00,74.89,74.93,74.83,74.92,7980.0,69.1825,69.2195,69.1271,69.2103,7980.0
2021-12-20 14:50:00,74.92,75.09,74.92,75.06,10994.0,69.2103,69.3673,69.2103,69.3396,10994.0
2021-12-20 14:55:00,75.06,75.14,74.98,75.02,14411.0,69.3396,69.4135,69.2657,69.3026,14411.0
2021-12-20 15:00:00,75.03,75.2,75.02,75.19,11315.0,69.3119,69.4689,69.3026,69.4597,11315.0
2021-12-20 15:05:00,75.19,75.3,75.19,75.3,12786.0,69.4597,69.5613,69.4597,69.5613,12786.0
2021-12-20 15:10:00,75.31,75.41,75.29,75.29,25585.0,69.5705,69.6629,69.5521,69.5521,25585.0
2021-12-20 15:15:00,75.29,75.51,75.26,75.51,25642.0,69.5521,69.7553,69.5243,69.7553,25642.0
2021-12-20 15:20:00,75.49,75.54,75.4,75.42,16335.0,69.7368,69.783,69.6537,69.6722,16335.0
2021-12-20 15:25:00,75.42,75.59,75.42,75.56,18765.0,69.6722,69.8292,69.6722,69.8015,18765.0
2021-12-20 15:30:00,75.56,75.56,75.39,75.4,24455.0,69.8015,69.8015,69.6444,69.6537,24455.0
2021-12-20 15:35:00,75.41,75.52,75.38,75.49,26291.0,69.6629,69.7645,69.6352,69.7368,26291.0
2021-12-20 15:40:00,75.49,75.67,75.49,75.64,32410.0,69.7368,69.9031,69.7368,69.8754,32410.0
2021-12-20 15:45:00,75.62,75.76,75.57,75.69,44541.0,69.8569,69.9862,69.8107,69.9216,44541.0
2021-12-20 15:50:00,75.71,75.91,75.68,75.83,82381.0,69.94,70.1248,69.9123,70.0509,82381.0
2021-12-20 15:55:00,75.83,76.0,75.81,75.94,259992.0,70.0509,70.2079,70.0324,70.1525,259992.0
2021-12-21 09:30:00,76.6,77.43,76.5,77.26,58815.0,70.7622,71.529,70.6698,71.3719,58815.0
2021-12-21 09:35:00,77.31,77.33,77.02,77.16,23226.0,71.4181,71.4366,71.1502,71.2795,23226.0
2021-12-21 09:40:00,77.13,77.13,76.51,76.59,16011.0,71.2518,71.2518,70.6791,70.753,16011.0
2021-12-21 09:45:00,76.56,76.86,76.47,76.53,11599.0,70.7253,71.0024,70.6421,70.6976,11599.0
2021-12-21 09:50:00,76.48,76.62,76.38,76.45,8286.0,70.6514,70.7807,70.559,70.6237,8286.0
2021-12-21 09:55:00,76.48,76.53,76.35,76.35,17387.0,70.6514,70.6976,70.5313,70.5313,17387.0
2021-12-21 10:00:00,76.39,76.4,76.04,76.04,32757.0,70.5682,70.5775,70.2449,70.2449,32757.0
2021-12-21 10:05:00,76.05,76.08,75.96,76.08,23848.0,70.2541,70.2819,70.171,70.2819,23848.0
2021-12-21 10:10:00,76.11,76.37,76.09,76.37,58241.0,70.3096,70.5497,70.2911,70.5497,58241.0
2021-12-21 10:15:00,76.39,76.67,76.39,76.62,12980.0,70.5682,70.8269,70.5682,70.7807,12980.0
2021-12-21 10:20:00,76.58,76.68,76.47,76.47,35670.0,70.7437,70.8361,70.6421,70.6421,35670.0
2021-12-21 10:25:00,76.44,76.44,76.17,76.24,10851.0,70.6144,70.6144,70.365,70.4297,10851.0
2021-12-21 10:30:00,76.25,76.3,76.21,76.21,9913.0,70.4389,70.4851,70.4019,70.4019,9913.0
2021-12-21 10:35:00,76.17,76.26,76.06,76.11,13174.0,70.365,70.4481,70.2634,70.3096,13174.0
2021-12-21 10:40:00,76.16,76.26,76.15,76.24,10742.0,70.3558,70.4481,70.3465,70.4297,10742.0
2021-12-21 10:45:00,76.21,76.22,76.08,76.08,12958.0,70.4019,70.4112,70.2819,70.2819,12958.0
2021-12-21 10:50:00,76.07,76.13,76.02,76.06,12237.0,70.2726,70.328,70.2264,70.2634,12237.0
2021-12-21 10:55:00,76.07,76.29,76.06,76.25,18673.0,70.2726,70.4758,70.2634,70.4389,18673.0
2021-12-21 11:00:00,76.26,76.31,76.2,76.23,11305.0,70.4481,70.4943,70.3927,70.4204,11305.0
2021-12-21 11:05:00,76.24,76.38,76.19,76.36,17052.0,70.4297,70.559,70.3835,70.5405,17052.0
2021-12-21 11:10:00,76.35,76.52,76.29,76.48,24524.0,70.5313,70.6883,70.4758,70.6514,24524.0
2021-12-21 11:15:00,76.5,76.5,76.32,76.33,18567.0,70.6698,70.6698,70.5036,70.5128,18567.0
2021-12-21 11:20:00,76.35,76.42,76.33,76.34,10163.0,70.5313,70.5959,70.5128,70.522,10163.0
2021-12-21 11:25:00,76.32,76.35,76.27,76.3,14874.0,70.5036,70.5313,70.4574,70.4851,14874.0
2021-12-21 11:30:00,76.28,76.41,76.28,76.35,9230.0,70.4666,70.5867,70.4666,70.5313,9230.0
2021-12-21 11:35:00,76.34,76.48,76.34,76.48,8420.0,70.522,70.6514,70.522,70.6514,8420.0
2021-12-21 11:40:00,76.48,76.8,76.48,76.8,14513.0,70.6514,70.947,70.6514,70.947,14513.0
2021-12-21 11:45:00,76.77,76.87,76.74,76.81,12561.0,70.9193,71.0116,70.8916,70.9562,12561.0
2021-12-21 11:50:00,76.82,76.89,76.75,76.82,10589.0,70.9655,71.0301,70.9008,70.9655,10589.0
2021-12-21 11:55:00,76.83,76.87,76.69,76.73,17392.0,70.9747,71.0116,70.8454,70.8823,17392.0
2021-12-21 12:00:00,76.74,76.79,76.57,76.62,25918.0,70.8916,70.9377,70.7345,70.7807,25918.0
2021-12-21 12:05:00,76.64,76.79,76.64,76.79,11553.0,70.7992,70.9377,70.7992,70.9377,11553.0
2021-12-21 12:10:00,76.79,76.9,76.77,76.89,16482.0,70.9377,71.0394,70.9193,71.0301,16482.0
2021-12-21 12:15:00,76.89,76.96,76.83,76.87,10847.0,71.0301,71.0948,70.9747,71.0116,10847.0
2021-12-21 12:20:00,76.86,76.86,76.76,76.82,11775.0,71.0024,71.0024,70.91,70.9655,11775.0
2021-12-21 12:25:00,76.81,76.89,76.79,76.84,14853.0,70.9562,71.0301,70.9377,70.9839,14853.0
2021-12-21 12:30:00,76.86,76.89,76.8,76.85,12372.0,71.0024,71.0301,70.947,70.9932,12372.0
2021-12-21 12:35:00,76.83,76.89,76.79,76.87,9532.0,70.9747,71.0301,70.9377,71.0116,9532.0
2021-12-21 12:40:00,76.85,76.88,76.81,76.84,11173.0,70.9932,71.0209,70.9562,70.9839,11173.0
2021-12-21 12:45:00,76.86,77.01,76.85,76.94,12373.0,71.0024,71.141,70.9932,71.0763,12373.0
2021-12-21 12:50:00,76.94,77.04,76.94,77.03,12878.0,71.0763,71.1687,71.0763,71.1595,12878.0
2021-12-21 12:55:00,77.03,77.12,77.0,77.07,16538.0,71.1595,71.2426,71.1317,71.1964,16538.0
2021-12-21 13:00:00,77.05,77.05,77.0,77.0,6264.0,71.1779,71.1779,71.1317,71.1317,6264.0
2021-12-21 13:05:00,77.0,77.04,76.92,76.94,13404.0,71.1317,71.1687,71.0578,71.0763,13404.0
2021-12-21 13:10:00,76.92,76.97,76.88,76.9,6296.0,71.0578,71.104,71.0209,71.0394,6296.0
2021-12-21 13:15:00,76.88,76.97,76.87,76.92,6582.0,71.0209,71.104,71.0116,71.0578,6582.0
2021-12-21 13:20:00,76.94,77.03,76.87,76.92,15705.0,71.0763,71.1595,71.0116,71.0578,15705.0
2021-12-21 13:25:00,76.9,76.95,76.86,76.95,4822.0,71.0394,71.0855,71.0024,71.0855,4822.0
2021-12-21 13:30:00,76.97,77.0,76.93,76.93,8491.0,71.104,71.1317,71.0671,71.0671,8491.0
2021-12-21 13:35:00,76.96,77.12,76.96,77.1,28078.0,71.0948,71.2426,71.0948,71.2241,28078.0
2021-12-21 13:40:00,77.08,77.16,77.06,77.11,13500.0,71.2056,71.2795,71.1872,71.2334,13500.0
2021-12-21 13:45:00,77.11,77.13,77.08,77.12,9454.0,71.2334,71.2518,71.2056,71.2426,9454.0
2021-12-21 13:50:00,77.14,77.14,77.03,77.05,13686.0,71.2611,71.2611,71.1595,71.1779,13686.0
2021-12-21 13:55:00,77.06,77.08,77.03,77.04,6979.0,71.1872,71.2056,71.1595,71.1687,6979.0
2021-12-21 14:00:00,77.02,77.15,77.01,77.11,12612.0,71.1502,71.2703,71.141,71.2334,12612.0
2021-12-21 14:05:00,77.11,77.15,77.08,77.13,8363.0,71.2334,71.2703,71.2056,71.2518,8363.0
2021-12-21 14:10:00,77.15,77.17,77.09,77.11,13134.0,71.2703,71.2888,71.2149,71.2334,13134.0
2021-12-21 14:15:00,77.11,77.16,77.04,77.14,15990.0,71.2334,71.2795,71.1687,71.2611,15990.0
2021-12-21 14:20:00,77.13,77.19,77.09,77.1,15184.0,71.2518,71.3073,71.2149,71.2241,15184.0
2021-12-21 14:25:00,77.09,77.2,77.08,77.18,9020.0,71.2149,71.3165,71.2056,71.298,9020.0
2021-12-21 14:30:00,77.18,77.24,77.18,77.21,22795.0,71.298,71.3534,71.298,71.3257,22795.0
2021-12-21 14:35:00,77.21,77.21,77.0,77.0,11818.0,71.3257,71.3257,71.1317,71.1317,11818.0
2021-12-21 14:40:00,76.99,77.06,76.98,77.02,9107.0,71.1225,71.1872,71.1133,71.1502,9107.0
2021-12-21 14:45:00,77.01,77.08,77.01,77.03,11130.0,71.141,71.2056,71.141,71.1595,11130.0
2021-12-21 14:50:00,77.05,77.08,76.94,76.98,10731.0,71.1779,71.2056,71.0763,71.1133,10731.0
2021-12-21 14:55:00,76.95,77.04,76.93,76.94,11364.0,71.0855,71.1687,71.0671,71.0763,11364.0
2021-12-21 15:00:00,76.93,76.97,76.92,76.97,13630.0,71.0671,71.104,71.0578,71.104,13630.0
2021-12-21 15:05:00,76.96,77.04,76.95,77.04,10962.0,71.0948,71.1687,71.0855,71.1687,10962.0
2021-12-21 15:10:00,77.04,77.11,77.01,77.06,12411.0,71.1687,71.2334,71.141,71.1872,12411.0
2021-12-21 15:15:00,77.08,77.11,77.04,77.09,10695.0,71.2056,71.2334,71.1687,71.2149,10695.0
2021-12-21 15:20:00,77.1,77.16,77.07,77.11,13071.0,71.2241,71.2795,71.1964,71.2334,13071.0
2021-12-21 15:25:00,77.12,77.18,77.09,77.11,14459.0,71.2426,71.298,71.2149,71.2334,14459.0
2021-12-21 15:30:00,77.11,77.13,77.06,77.06,18121.0,71.2334,71.2518,71.1872,71.1872,18121.0
2021-12-21 15:35:00,77.06,77.09,76.96,76.99,25154.0,71.1872,71.2149,71.0948,71.1225,25154.0
2021-12-21 15:40:00,76.99,76.99,76.91,76.93,23385.0,71.1225,71.1225,71.0486,71.0671,23385.0
2021-12-21 15:45:00,76.92,76.92,76.79,76.85,26235.0,71.0578,71.0578,70.9377,70.9932,26235.0
2021-12-21 15:50:00,76.77,77.02,76.73,77.02,64988.0,70.9193,71.1502,70.8823,71.1502,64988.0
2021-12-21 15:55:00,77.02,77.2,76.99,77.17,93208.0,71.1502,71.3165,71.1225,71.2888,93208.0
2021-12-22 09:30:00,77.16,77.57,77.02,77.18,37014.0,71.2795,71.6583,71.1502,71.298,37014.0
2021-12-22 09:35:00,77.24,77.45,77.04,77.21,12708.0,71.3534,71.5474,71.1687,71.3257,12708.0
2021-12-22 09:40:00,77.21,77.21,77.03,77.11,8575.0,71.3257,71.3257,71.1595,71.2334,8575.0
2021-12-22 09:45:00,77.11,77.38,77.11,77.18,27122.0,71.2334,71.4828,71.2334,71.298,27122.0
2021-12-22 09:50:00,77.19,77.3,77.1,77.3,19062.0,71.3073,71.4089,71.2241,71.4089,19062.0
2021-12-22 09:55:00,77.32,77.34,77.12,77.12,8403.0,71.4273,71.4458,71.2426,71.2426,8403.0
2021-12-22 10:00:00,77.13,77.42,77.13,77.37,12983.0,71.2518,71.5197,71.2518,71.4735,12983.0
2021-12-22 10:05:00,77.39,77.45,77.33,77.35,9151.0,71.492,71.5474,71.4366,71.4551,9151.0
2021-12-22 10:10:00,77.37,77.54,77.37,77.5,13315.0,71.4735,71.6306,71.4735,71.5936,13315.0
2021-12-22 10:15:00,77.55,77.63,77.51,77.58,11002.0,71.6398,71.7137,71.6029,71.6675,11002.0
2021-12-22 10:20:00,77.59,77.62,77.44,77.6,13377.0,71.6768,71.7045,71.5382,71.686,13377.0
2021-12-22 10:25:00,77.58,77.65,77.54,77.54,14375.0,71.6675,71.7322,71.6306,71.6306,14375.0
2021-12-22 10:30:00,77.5,77.52,77.31,77.39,14441.0,71.5936,71.6121,71.4181,71.492,14441.0
2021-12-22 10:35:00,77.36,77.44,77.27,77.38,8939.0,71.4643,71.5382,71.3812,71.4828,8939.0
2021-12-22 10:40:00,77.42,77.59,77.42,77.49,11975.0,71.5197,71.6768,71.5197,71.5844,11975.0
2021-12-22 10:45:00,77.52,77.6,77.52,77.59,14459.0,71.6121,71.686,71.6121,71.6768,14459.0
2021-12-22 10:50:00,77.62,77.66,77.56,77.65,32049.0,71.7045,71.7414,71.6491,71.7322,32049.0
2021-12-22 10:55:00,77.65,77.72,77.6,77.6,44000.0,71.7322,71.7969,71.686,71.686,44000.0
2021-12-22 11:00:00,77.61,77.71,77.57,77.66,13749.0,71.6952,71.7876,71.6583,71.7414,13749.0
2021-12-22 11:05:00,77.67,77.68,77.55,77.55,4888.0,71.7507,71.7599,71.6398,71.6398,4888.0
2021-12-22 11:10:00,77.58,77.64,77.56,77.58,6174.0,71.6675,71.723,71.6491,71.6675,6174.0
2021-12-22 11:15:00,77.57,77.57,77.47,77.52,7809.0,71.6583,71.6583,71.5659,71.6121,7809.0
2021-12-22 11:20:00,77.54,77.54,77.39,77.43,8146.0,71.6306,71.6306,71.492,71.529,8146.0
2021-12-22 11:25:00,77.44,77.45,77.37,77.42,8695.0,71.5382,71.5474,71.4735,71.5197,8695.0
2021-12-22 11:30:00,77.43,77.53,77.4,77.48,10432.0,71.529,71.6213,71.5013,71.5752,10432.0
2021-12-22 11:35:00,77.5,77.52,77.42,77.48,8406.0,71.5936,71.6121,71.5197,71.5752,8406.0
2021-12-22 11:40:00,77.49,77.55,77.48,77.53,6782.0,71.5844,71.6398,71.5752,71.6213,6782.0
2021-12-22 11:45:00,77.54,77.56,77.42,77.46,5117.0,71.6306,71.6491,71.5197,71.5567,5117.0
2021-12-22 11:50:00,77.43,77.62,77.43,77.62,10215.0,71.529,71.7045,71.529,71.7045,10215.0
2021-12-22 11:55:00,77.62,77.64,77.56,77.58,6985.0,71.7045,71.723,71.6491,71.6675,6985.0
2021-12-22 12:00:00,77.59,77.6,77.53,77.56,8074.0,71.6768,71.686,71.6213,71.6491,8074.0
2021-12-22 12:05:00,77.57,77.66,77.57,77.64,11165.0,71.6583,71.7414,71.6583,71.723,11165.0
2021-12-22 12:10:00,77.64,77.64,77.48,77.52,13371.0,71.723,71.723,71.5752,71.6121,13371.0
2021-12-22 12:15:00,77.47,77.5,77.39,77.49,6411.0,71.5659,71.5936,71.492,71.5844,6411.0
2021-12-22 12:20:00,77.48,77.49,77.18,77.18,10745.0,71.5752,71.5844,71.298,71.298,10745.0
2021-12-22 12:25:00,77.21,77.32,77.21,77.3,5795.0,71.3257,71.4273,71.3257,71.4089,5795.0
2021-12-22 12:30:00,77.32,77.36,77.29,77.29,4493.0,71.4273,71.4643,71.3996,71.3996,4493.0
2021-12-22 12:35:00,77.27,77.31,77.22,77.25,6521.0,71.3812,71.4181,71.335,71.3627,6521.0
2021-12-22 12:40:00,77.28,77.31,77.24,77.29,4073.0,71.3904,71.4181,71.3534,71.3996,4073.0
2021-12-22 12:45:00,77.3,77.3,77.23,77.3,4464.0,71.4089,71.4089,71.3442,71.4089,4464.0
2021-12-22 12:50:00,77.32,77.43,77.31,77.41,6144.0,71.4273,71.529,71.4181,71.5105,6144.0
2021-12-22 12:55:00,77.43,77.52,77.41,77.52,8095.0,71.529,71.6121,71.5105,71.6121,8095.0
2021-12-22 13:00:00,77.51,77.56,77.49,77.49,10226.0,71.6029,71.6491,71.5844,71.5844,10226.0
2021-12-22 13:05:00,77.5,77.58,77.43,77.58,9816.0,71.5936,71.6675,71.529,71.6675,9816.0
2021-12-22 13:10:00,77.56,77.57,77.51,77.52,8380.0,71.6491,71.6583,71.6029,71.6121,8380.0
2021-12-22 13:15:00,77.54,77.55,77.47,77.49,6030.0,71.6306,71.6398,71.5659,71.5844,6030.0
2021-12-22 13:20:00,77.5,77.51,77.48,77.48,6039.0,71.5936,71.6029,71.5752,71.5752,6039.0
2021-12-22 13:25:00,77.49,77.56,77.47,77.56,6409.0,71.5844,71.6491,71.5659,71.6491,6409.0
2021-12-22 13:30:00,77.56,77.61,77.56,77.56,6498.0,71.6491,71.6952,71.6491,71.6491,6498.0
2021-12-22 13:35:00,77.57,77.57,77.46,77.47,7899.0,71.6583,71.6583,71.5567,71.5659,7899.0
2021-12-22 13:40:00,77.48,77.52,77.42,77.48,4837.0,71.5752,71.6121,71.5197,71.5752,4837.0
2021-12-22 13:45:00,77.47,77.54,77.46,77.54,13164.0,71.5659,71.6306,71.5567,71.6306,13164.0
2021-12-22 13:50:00,77.54,77.54,77.45,77.45,6278.0,71.6306,71.6306,71.5474,71.5474,6278.0
2021-12-22 13:55:00,77.45,77.46,77.35,77.36,7690.0,71.5474,71.5567,71.4551,71.4643,7690.0
2021-12-22 14:00:00,77.35,77.4,77.35,77.39,10515.0,71.4551,71.5013,71.4551,71.492,10515.0
2021-12-22 14:05:00,77.37,77.37,77.32,77.32,4726.0,71.4735,71.4735,71.4273,71.4273,4726.0
2021-12-22 14:10:00,77.34,77.37,77.31,77.36,5673.0,71.4458,71.4735,71.4181,71.4643,5673.0
2021-12-22 14:15:00,77.36,77.41,77.36,77.4,5471.0,71.4643,71.5105,71.4643,71.5013,5471.0
2021-12-22 14:20:00,77.39,77.4,77.36,77.37,7949.0,71.492,71.5013,71.4643,71.4735,7949.0
2021-12-22 14:25:00,77.38,77.38,77.24,77.26,6643.0,71.4828,71.4828,71.3534,71.3719,6643.0
2021-12-22 14:30:00,77.26,77.36,77.25,77.31,5637.0,71.3719,71.4643,71.3627,71.4181,5637.0
2021-12-22 14:35:00,77.31,77.38,77.31,77.37,14214.0,71.4181,71.4828,71.4181,71.4735,14214.0
2021-12-22 14:40:00,77.37,77.38,77.31,77.31,6879.0,71.4735,71.4828,71.4181,71.4181,6879.0
2021-12-22 14:45:00,77.32,77.39,77.32,77.39,11071.0,71.4273,71.492,71.4273,71.492,11071.0
2021-12-22 14:50:00,77.4,77.4,77.34,77.37,12810.0,71.5013,71.5013,71.4458,71.4735,12810.0
2021-12-22 14:55:00,77.39,77.43,77.39,77.41,8199.0,71.492,71.529,71.492,71.5105,8199.0
2021-12-22 15:00:00,77.41,77.48,77.4,77.42,10770.0,71.5105,71.5752,71.5013,71.5197,10770.0
2021-12-22 15:05:00,77.43,77.54,77.41,77.53,13937.0,71.529,71.6306,71.5105,71.6213,13937.0
2021-12-22 15:10:00,77.52,77.64,77.52,77.6,8304.0,71.6121,71.723,71.6121,71.686,8304.0
2021-12-22 15:15:00,77.61,77.61,77.52,77.55,7271.0,71.6952,71.6952,71.6121,71.6398,7271.0
2021-12-22 15:20:00,77.56,77.61,77.53,77.59,10026.0,71.6491,71.6952,71.6213,71.6768,10026.0
2021-12-22 15:25:00,77.59,77.7,77.58,77.63,20502.0,71.6768,71.7784,71.6675,71.7137,20502.0
2021-12-22 15:30:00,77.62,77.75,77.59,77.75,18045.0,71.7045,71.8246,71.6768,71.8246,18045.0
2021-12-22 15:35:00,77.76,77.85,77.76,77.84,32456.0,71.8338,71.917,71.8338,71.9077,32456.0
2021-12-22 15:40:00,77.84,77.84,77.77,77.8,28555.0,71.9077,71.9077,71.8431,71.8708,28555.0
2021-12-22 15:45:00,77.79,77.8,77.73,77.78,39724.0,71.8615,71.8708,71.8061,71.8523,39724.0
2021-12-22 15:50:00,77.79,77.85,77.78,77.83,39494.0,71.8615,71.917,71.8523,71.8985,39494.0
2021-12-22 15:55:00,77.83,77.84,77.65,77.67,118602.0,71.8985,71.9077,71.7322,71.7507,118602.0
2021-12-23 09:30:00,78.05,78.31,78.01,78.22,34455.0,72.1017,72.3419,72.0648,72.2588,34455.0
2021-12-23 09:35:00,78.21,78.55,78.19,78.55,10355.0,72.2495,72.5636,72.231,72.5636,10355.0
2021-12-23 09:40:00,78.53,78.54,78.33,78.54,7694.0,72.5451,72.5544,72.3604,72.5544,7694.0
2021-12-23 09:45:00,78.53,78.66,78.48,78.57,7722.0,72.5451,72.6652,72.4989,72.5821,7722.0
2021-12-23 09:50:00,78.61,78.69,78.51,78.53,11239.0,72.619,72.6929,72.5267,72.5451,11239.0
2021-12-23 09:55:00,78.52,78.78,78.49,78.66,11509.0,72.5359,72.7761,72.5082,72.6652,11509.0
2021-12-23 10:00:00,78.64,78.78,78.62,78.64,8438.0,72.6468,72.7761,72.6283,72.6468,8438.0
2021-12-23 10:05:00,78.63,78.72,78.63,78.65,14869.0,72.6375,72.7207,72.6375,72.656,14869.0
2021-12-23 10:10:00,78.62,78.75,78.55,78.69,8560.0,72.6283,72.7484,72.5636,72.6929,8560.0
2021-12-23 10:15:00,78.62,78.68,78.55,78.57,9767.0,72.6283,72.6837,72.5636,72.5821,9767.0
2021-12-23 10:20:00,78.57,78.58,78.51,78.57,9915.0,72.5821,72.5913,72.5267,72.5821,9915.0
2021-12-23 10:25:00,78.57,78.6,78.51,78.51,5463.0,72.5821,72.6098,72.5267,72.5267,5463.0
2021-12-23 10:30:00,78.54,78.54,78.32,78.39,12132.0,72.5544,72.5544,72.3511,72.4158,12132.0
2021-12-23 10:35:00,78.38,78.51,78.34,78.47,13402.0,72.4066,72.5267,72.3696,72.4897,13402.0
2021-12-23 10:40:00,78.47,78.49,78.43,78.43,4876.0,72.4897,72.5082,72.4528,72.4528,4876.0
2021-12-23 10:45:00,78.41,78.51,78.35,78.49,5607.0,72.4343,72.5267,72.3789,72.5082,5607.0
2021-12-23 10:50:00,78.51,78.54,78.44,78.54,8122.0,72.5267,72.5544,72.462,72.5544,8122.0
2021-12-23 10:55:00,78.55,78.65,78.53,78.64,9544.0,72.5636,72.656,72.5451,72.6468,9544.0
2021-12-23 11:00:00,78.61,78.61,78.49,78.55,4329.0,72.619,72.619,72.5082,72.5636,4329.0
2021-12-23 11:05:00,78.57,78.63,78.56,78.61,4131.0,72.5821,72.6375,72.5728,72.619,4131.0
2021-12-23 11:10:00,78.63,78.64,78.55,78.56,7668.0,72.6375,72.6468,72.5636,72.5728,7668.0
2021-12-23 11:15:00,78.56,78.6,78.53,78.55,4004.0,72.5728,72.6098,72.5451,72.5636,4004.0
2021-12-23 11:20:00,78.53,78.53,78.45,78.47,6066.0,72.5451,72.5451,72.4712,72.4897,6066.0
2021-12-23 11:25:00,78.48,78.54,78.47,78.51,7846.0,72.4989,72.5544,72.4897,72.5267,7846.0
2021-12-23 11:30:00,78.56,78.6,78.52,78.6,5312.0,72.5728,72.6098,72.5359,72.6098,5312.0
2021-12-23 11:35:00,78.61,78.65,78.59,78.64,4490.0,72.619,72.656,72.6006,72.6468,4490.0
2021-12-23 11:40:00,78.64,78.64,78.53,78.55,8072.0,72.6468,72.6468,72.5451,72.5636,8072.0
2021-12-23 11:45:00,78.56,78.57,78.53,78.53,5849.0,72.5728,72.5821,72.5451,72.5451,5849.0
2021-12-23 11:50:00,78.53,78.53,78.46,78.49,6127.0,72.5451,72.5451,72.4805,72.5082,6127.0
2021-12-23 11:55:00,78.5,78.6,78.5,78.57,6109.0,72.5174,72.6098,72.5174,72.5821,6109.0
2021-12-23 12:00:00,78.57,78.57,78.51,78.53,8244.0,72.5821,72.5821,72.5267,72.5451,8244.0
2021-12-23 12:05:00,78.52,78.56,78.43,78.43,8494.0,72.5359,72.5728,72.4528,72.4528,8494.0
2021-12-23 12:10:00,78.44,78.46,78.42,78.43,6392.0,72.462,72.4805,72.4435,72.4528,6392.0
2021-12-23 12:15:00,78.44,78.46,78.4,78.44,9737.0,72.462,72.4805,72.425,72.462,9737.0
2021-12-23 12:20:00,78.44,78.44,78.39,78.42,5133.0,72.462,72.462,72.4158,72.4435,5133.0
2021-12-23 12:25:00,78.42,78.46,78.4,78.46,5596.0,72.4435,72.4805,72.425,72.4805,5596.0
2021-12-23 12:30:00,78.45,78.5,78.45,78.47,6379.0,72.4712,72.5174,72.4712,72.4897,6379.0
2021-12-23 12:35:00,78.49,78.51,78.48,78.5,2599.0,72.5082,72.5267,72.4989,72.5174,2599.0
2021-12-23 12:40:00,78.48,78.58,78.48,78.54,4959.0,72.4989,72.5913,72.4989,72.5544,4959.0
2021-12-23 12:45:00,78.54,78.55,78.48,78.5,4905.0,72.5544,72.5636,72.4989,72.5174,4905.0
2021-12-23 12:50:00,78.51,78.56,78.51,78.54,3168.0,72.5267,72.5728,72.5267,72.5544,3168.0
2021-12-23 12:55:00,78.55,78.57,78.47,78.49,4257.0,72.5636,72.5821,72.4897,72.5082,4257.0
2021-12-23 13:00:00,78.48,78.49,78.42,78.42,3473.0,72.4989,72.5082,72.4435,72.4435,3473.0
2021-12-23 13:05:00,78.43,78.48,78.43,78.47,9243.0,72.4528,72.4989,72.4528,72.4897,9243.0
2021-12-23 13:10:00,78.47,78.47,78.41,78.41,5166.0,72.4897,72.4897,72.4343,72.4343,5166.0
2021-12-23 13:15:00,78.39,78.41,78.37,78.4,2989.0,72.4158,72.4343,72.3973,72.425,2989.0
2021-12-23 13:20:00,78.41,78.41,78.38,78.41,2330.0,72.4343,72.4343,72.4066,72.4343,2330.0
2021-12-23 13:25:00,78.41,78.46,78.4,78.46,7344.0,72.4343,72.4805,72.425,72.4805,7344.0
2021-12-23 13:30:00,78.46,78.46,78.35,78.35,7653.0,72.4805,72.4805,72.3789,72.3789,7653.0
2021-12-23 13:35:00,78.35,78.41,78.35,78.4,4598.0,72.3789,72.4343,72.3789,72.425,4598.0
2021-12-23 13:40:00,78.4,78.41,78.37,78.38,4691.0,72.425,72.4343,72.3973,72.4066,4691.0
2021-12-23 13:45:00,78.38,78.44,78.38,78.42,8986.0,72.4066,72.462,72.4066,72.4435,8986.0
2021-12-23 13:50:00,78.43,78.47,78.42,78.43,6913.0,72.4528,72.4897,72.4435,72.4528,6913.0
2021-12-23 13:55:00,78.42,78.49,78.42,78.49,8686.0,72.4435,72.5082,72.4435,72.5082,8686.0
2021-12-23 14:00:00,78.48,78.57,78.47,78.56,21875.0,72.4989,72.5821,72.4897,72.5728,21875.0
2021-12-23 14:05:00,78.57,78.57,78.43,78.43,7773.0,72.5821,72.5821,72.4528,72.4528,7773.0
2021-12-23 14:10:00,78.44,78.45,78.4,78.41,3822.0,72.462,72.4712,72.425,72.4343,3822.0
2021-12-23 14:15:00,78.41,78.46,78.4,78.45,9190.0,72.4343,72.4805,72.425,72.4712,9190.0
2021-12-23 14:20:00,78.45,78.47,78.43,78.47,8673.0,72.4712,72.4897,72.4528,72.4897,8673.0
2021-12-23 14:25:00,78.47,78.51,78.47,78.5,7968.0,72.4897,72.5267,72.4897,72.5174,7968.0
2021-12-23 14:30:00,78.51,78.52,78.45,78.45,9350.0,72.5267,72.5359,72.4712,72.4712,9350.0
2021-12-23 14:35:00,78.44,78.46,78.41,78.46,10156.0,72.462,72.4805,72.4343,72.4805,10156.0
2021-12-23 14:40:00,78.46,78.49,78.43,78.44,5868.0,72.4805,72.5082,72.4528,72.462,5868.0
2021-12-23 14:45:00,78.45,78.49,78.43,78.49,9217.0,72.4712,72.5082,72.4528,72.5082,9217.0
2021-12-23 14:50:00,78.49,78.51,78.44,78.51,7884.0,72.5082,72.5267,72.462,72.5267,7884.0
2021-12-23 14:55:00,78.51,78.52,78.47,78.47,11650.0,72.5267,72.5359,72.4897,72.4897,11650.0
2021-12-23 15:00:00,78.49,78.49,78.44,78.46,8329.0,72.5082,72.5082,72.462,72.4805,8329.0
2021-12-23 15:05:00,78.45,78.52,78.45,78.49,13241.0,72.4712,72.5359,72.4712,72.5082,13241.0
2021-12-23 15:10:00,78.5,78.54,78.49,78.54,5661.0,72.5174,72.5544,72.5082,72.5544,5661.0
2021-12-23 15:15:00,78.54,78.56,78.52,78.55,11966.0,72.5544,72.5728,72.5359,72.5636,11966.0
2021-12-23 15:20:00,78.54,78.61,78.54,78.58,9647.0,72.5544,72.619,72.5544,72.5913,9647.0
2021-12-23 15:25:00,78.58,78.6,78.51,78.53,13050.0,72.5913,72.6098,72.5267,72.5451,13050.0
2021-12-23 15:30:00,78.53,78.53,78.36,78.37,10025.0,72.5451,72.5451,72.3881,72.3973,10025.0
2021-12-23 15:35:00,78.37,78.45,78.36,78.38,15891.0,72.3973,72.4712,72.3881,72.4066,15891.0
2021-12-23 15:40:00,78.38,78.39,78.33,78.38,14769.0,72.4066,72.4158,72.3604,72.4066,14769.0
2021-12-23 15:45:00,78.39,78.44,78.38,78.4,15607.0,72.4158,72.462,72.4066,72.425,15607.0
2021-12-23 15:50:00,78.41,78.46,78.38,78.39,58385.0,72.4343,72.4805,72.4066,72.4158,58385.0
2021-12-23 15:55:00,78.39,78.4,78.11,78.12,113429.0,72.4158,72.425,72.1571,72.1664,113429.0
2021-12-27 09:30:00,78.67,78.95,78.3,78.89,31509.0,72.6745,72.9331,72.3327,72.8777,31509.0
2021-12-27 09:35:00,78.93,79.2,78.84,79.19,31423.0,72.9146,73.1641,72.8315,73.1548,31423.0
2021-12-27 09:40:00,79.17,79.18,78.98,79.02,8281.0,73.1364,73.1456,72.9608,72.9978,8281.0
2021-12-27 09:45:00,79.05,79.24,78.95,78.97,21183.0,73.0255,73.201,72.9331,72.9516,21183.0
2021-12-27 09:50:00,78.99,79.11,78.91,78.94,14507.0,72.9701,73.0809,72.8962,72.9239,14507.0
2021-12-27 09:55:00,78.9,78.92,78.74,78.77,7644.0,72.8869,72.9054,72.7391,72.7668,7644.0
2021-12-27 10:00:00,78.79,78.96,78.78,78.94,6717.0,72.7853,72.9424,72.7761,72.9239,6717.0
2021-12-27 10:05:00,78.99,79.06,78.86,78.91,11198.0,72.9701,73.0347,72.85,72.8962,11198.0
2021-12-27 10:10:00,78.93,78.97,78.88,78.94,9131.0,72.9146,72.9516,72.8685,72.9239,9131.0
2021-12-27 10:15:00,78.93,78.94,78.83,78.83,12761.0,72.9146,72.9239,72.8223,72.8223,12761.0
2021-12-27 10:20:00,78.84,78.94,78.83,78.88,11846.0,72.8315,72.9239,72.8223,72.8685,11846.0
2021-12-27 10:25:00,78.89,78.99,78.88,78.98,7955.0,72.8777,72.9701,72.8685,72.9608,7955.0
2021-12-27 10:30:00,78.99,79.02,78.92,78.96,8647.0,72.9701,72.9978,72.9054,72.9424,8647.0
2021-12-27 10:35:00,78.94,78.95,78.88,78.9,6749.0,72.9239,72.9331,72.8685,72.8869,6749.0
2021-12-27 10:40:00,78.9,78.98,78.88,78.96,9153.0,72.8869,72.9608,72.8685,72.9424,9153.0
2021-12-27 10:45:00,78.98,79.06,78.92,79.04,12672.0,72.9608,73.0347,72.9054,73.0163,12672.0
2021-12-27 10:50:00,79.05,79.05,78.94,78.94,20538.0,73.0255,73.0255,72.9239,72.9239,20538.0
2021-12-27 10:55:00,78.95,79.04,78.94,79.03,10727.0,72.9331,73.0163,72.9239,73.007,10727.0
2021-12-27 11:00:00,79.05,79.16,79.05,79.14,17004.0,73.0255,73.1271,73.0255,73.1086,17004.0
2021-12-27 11:05:00,79.11,79.16,79.08,79.16,5052.0,73.0809,73.1271,73.0532,73.1271,5052.0
2021-12-27 11:10:00,79.15,79.16,79.1,79.11,3891.0,73.1179,73.1271,73.0717,73.0809,3891.0
2021-12-27 11:15:00,79.11,79.11,79.02,79.08,11627.0,73.0809,73.0809,72.9978,73.0532,11627.0
2021-12-27 11:20:00,79.06,79.11,79.02,79.1,8175.0,73.0347,73.0809,72.9978,73.0717,8175.0
2021-12-27 11:25:00,79.11,79.18,79.11,79.16,9180.0,73.0809,73.1456,73.0809,73.1271,9180.0
2021-12-27 11:30:00,79.15,79.17,79.08,79.12,8071.0,73.1179,73.1364,73.0532,73.0902,8071.0
2021-12-27 11:35:00,79.11,79.18,79.09,79.16,10534.0,73.0809,73.1456,73.0625,73.1271,10534.0
2021-12-27 11:40:00,79.16,79.2,79.16,79.18,11151.0,73.1271,73.1641,73.1271,73.1456,11151.0
2021-12-27 11:45:00,79.16,79.18,79.12,79.13,8952.0,73.1271,73.1456,73.0902,73.0994,8952.0
2021-12-27 11:50:00,79.14,79.23,79.14,79.2,7050.0,73.1086,73.1918,73.1086,73.1641,7050.0
2021-12-27 11:55:00,79.2,79.24,79.2,79.23,7538.0,73.1641,73.201,73.1641,73.1918,7538.0
2021-12-27 12:00:00,79.23,79.31,79.23,79.31,7477.0,73.1918,73.2657,73.1918,73.2657,7477.0
2021-12-27 12:05:00,79.32,79.36,79.31,79.32,9332.0,73.2749,73.3119,73.2657,73.2749,9332.0
2021-12-27 12:10:00,79.31,79.33,79.29,79.31,39998.0,73.2657,73.2842,73.2472,73.2657,39998.0
2021-12-27 12:15:00,79.31,79.39,79.31,79.39,14403.0,73.2657,73.3396,73.2657,73.3396,14403.0
2021-12-27 12:20:00,79.39,79.42,79.33,79.34,8936.0,73.3396,73.3673,73.2842,73.2934,8936.0
2021-12-27 12:25:00,79.33,79.4,79.32,79.37,7474.0,73.2842,73.3488,73.2749,73.3211,7474.0
2021-12-27 12:30:00,79.36,79.39,79.26,79.31,9362.0,73.3119,73.3396,73.2195,73.2657,9362.0
2021-12-27 12:35:00,79.31,79.37,79.31,79.36,4395.0,73.2657,73.3211,73.2657,73.3119,4395.0
2021-12-27 12:40:00,79.36,79.39,79.35,79.36,4394.0,73.3119,73.3396,73.3026,73.3119,4394.0
2021-12-27 12:45:00,79.38,79.38,79.32,79.34,6759.0,73.3304,73.3304,73.2749,73.2934,6759.0
2021-12-27 12:50:00,79.34,79.4,79.34,79.36,7848.0,73.2934,73.3488,73.2934,73.3119,7848.0
2021-12-27 12:55:00,79.34,79.38,79.31,79.34,6427.0,73.2934,73.3304,73.2657,73.2934,6427.0
2021-12-27 13:00:00,79.33,79.34,79.29,79.32,3404.0,73.2842,73.2934,73.2472,73.2749,3404.0
2021-12-27 13:05:00,79.32,79.39,79.31,79.36,7252.0,73.2749,73.3396,73.2657,73.3119,7252.0
2021-12-27 13:10:00,79.35,79.36,79.28,79.35,5831.0,73.3026,73.3119,73.238,73.3026,5831.0
2021-12-27 13:15:00,79.34,79.35,79.31,79.35,3659.0,73.2934,73.3026,73.2657,73.3026,3659.0
2021-12-27 13:20:00,79.35,79.38,79.32,79.38,7356.0,73.3026,73.3304,73.2749,73.3304,7356.0
2021-12-27 13:25:00,79.37,79.39,79.32,79.32,3851.0,73.3211,73.3396,73.2749,73.2749,3851.0
2021-12-27 13:30:00,79.32,79.39,79.32,79.38,8713.0,73.2749,73.3396,73.2749,73.3304,8713.0
2021-12-27 13:35:00,79.35,79.37,79.35,79.36,2092.0,73.3026,73.3211,73.3026,73.3119,2092.0
2021-12-27 13:40:00,79.36,79.36,79.28,79.34,12212.0,73.3119,73.3119,73.238,73.2934,12212.0
2021-12-27 13:45:00,79.34,79.39,79.33,79.37,4703.0,73.2934,73.3396,73.2842,73.3211,4703.0
2021-12-27 13:50:00,79.36,79.42,79.35,79.42,6016.0,73.3119,73.3673,73.3026,73.3673,6016.0
2021-12-27 13:55:00,79.42,79.42,79.35,79.38,10723.0,73.3673,73.3673,73.3026,73.3304,10723.0
2021-12-27 14:00:00,79.37,79.37,79.31,79.36,9586.0,73.3211,73.3211,73.2657,73.3119,9586.0
2021-12-27 14:05:00,79.35,79.4,79.33,79.38,5468.0,73.3026,73.3488,73.2842,73.3304,5468.0
2021-12-27 14:10:00,79.37,79.39,79.32,79.37,11793.0,73.3211,73.3396,73.2749,73.3211,11793.0
2021-12-27 14:15:00,79.37,79.4,79.35,79.39,4713.0,73.3211,73.3488,73.3026,73.3396,4713.0
2021-12-27 14:20:00,79.4,79.45,79.39,79.45,5375.0,73.3488,73.395,73.3396,73.395,5375.0
2021-12-27 14:25:00,79.45,79.5,79.43,79.5,6076.0,73.395,73.4412,73.3765,73.4412,6076.0
2021-12-27 14:30:00,79.5,79.55,79.49,79.53,20725.0,73.4412,73.4874,73.432,73.4689,20725.0
2021-12-27 14:35:00,79.53,79.58,79.51,79.51,6410.0,73.4689,73.5151,73.4504,73.4504,6410.0
2021-12-27 14:40:00,79.51,79.55,79.42,79.42,29305.0,73.4504,73.4874,73.3673,73.3673,29305.0
2021-12-27 14:45:00,79.42,79.42,79.36,79.37,7509.0,73.3673,73.3673,73.3119,73.3211,7509.0
2021-12-27 14:50:00,79.37,79.39,79.34,79.39,6808.0,73.3211,73.3396,73.2934,73.3396,6808.0
2021-12-27 14:55:00,79.39,79.45,79.36,79.44,7596.0,73.3396,73.395,73.3119,73.3858,7596.0
2021-12-27 15:00:00,79.43,79.43,79.36,79.4,8496.0,73.3765,73.3765,73.3119,73.3488,8496.0
2021-12-27 15:05:00,79.41,79.41,79.35,79.39,9047.0,73.3581,73.3581,73.3026,73.3396,9047.0
2021-12-27 15:10:00,79.39,79.42,79.3,79.39,9118.0,73.3396,73.3673,73.2565,73.3396,9118.0
2021-12-27 15:15:00,79.38,79.38,79.32,79.38,9118.0,73.3304,73.3304,73.2749,73.3304,9118.0
2021-12-27 15:20:00,79.37,79.46,79.36,79.43,8353.0,73.3211,73.4043,73.3119,73.3765,8353.0
2021-12-27 15:25:00,79.43,79.5,79.43,79.5,8504.0,73.3765,73.4412,73.3765,73.4412,8504.0
2021-12-27 15:30:00,79.51,79.57,79.51,79.56,10630.0,73.4504,73.5059,73.4504,73.4966,10630.0
2021-12-27 15:35:00,79.55,79.55,79.46,79.48,13511.0,73.4874,73.4874,73.4043,73.4227,13511.0
2021-12-27 15:40:00,79.49,79.54,79.46,79.52,17917.0,73.432,73.4782,73.4043,73.4597,17917.0
2021-12-27 15:45:00,79.53,79.66,79.52,79.66,26655.0,73.4689,73.589,73.4597,73.589,26655.0
2021-12-27 15:50:00,79.67,79.76,79.63,79.72,37215.0,73.5983,73.6814,73.5613,73.6444,37215.0
2021-12-27 15:55:00,79.72,79.76,79.65,79.74,76741.0,73.6444,73.6814,73.5798,73.6629,76741.0
2021-12-28 09:30:00,79.74,80.15,79.74,79.9,71565.0,73.6629,74.0417,73.6629,73.8107,71565.0
2021-12-28 09:35:00,79.92,79.99,79.77,79.87,9609.0,73.8292,73.8939,73.6906,73.783,9609.0
2021-12-28 09:40:00,79.87,80.12,79.82,80.09,9892.0,73.783,74.014,73.7368,73.9862,9892.0
2021-12-28 09:45:00,80.09,80.21,80.03,80.16,14823.0,73.9862,74.0971,73.9308,74.0509,14823.0
2021-12-28 09:50:00,80.14,80.26,80.06,80.25,11498.0,74.0324,74.1433,73.9585,74.1341,11498.0
2021-12-28 09:55:00,80.25,80.42,80.22,80.28,14605.0,74.1341,74.2911,74.1063,74.1618,14605.0
2021-12-28 10:00:00,80.26,80.35,80.2,80.28,9010.0,74.1433,74.2264,74.0879,74.1618,9010.0
2021-12-28 10:05:00,80.28,80.28,80.08,80.13,8188.0,74.1618,74.1618,73.977,74.0232,8188.0
2021-12-28 10:10:00,80.16,80.33,80.13,80.2,13995.0,74.0509,74.208,74.0232,74.0879,13995.0
2021-12-28 10:15:00,80.2,80.26,80.13,80.14,14449.0,74.0879,74.1433,74.0232,74.0324,14449.0
2021-12-28 10:20:00,80.13,80.27,80.13,80.21,11454.0,74.0232,74.1525,74.0232,74.0971,11454.0
2021-12-28 10:25:00,80.22,80.25,80.18,80.19,7545.0,74.1063,74.1341,74.0694,74.0786,7545.0
2021-12-28 10:30:00,80.17,80.19,80.06,80.19,9696.0,74.0601,74.0786,73.9585,74.0786,9696.0
2021-12-28 10:35:00,80.2,80.25,80.12,80.13,10165.0,74.0879,74.1341,74.014,74.0232,10165.0
2021-12-28 10:40:00,80.11,80.23,80.11,80.18,8405.0,74.0047,74.1156,74.0047,74.0694,8405.0
2021-12-28 10:45:00,80.17,80.29,80.16,80.26,9440.0,74.0601,74.171,74.0509,74.1433,9440.0
2021-12-28 10:50:00,80.27,80.34,80.22,80.22,6036.0,74.1525,74.2172,74.1063,74.1063,6036.0
2021-12-28 10:55:00,80.24,80.3,80.24,80.28,7729.0,74.1248,74.1802,74.1248,74.1618,7729.0
2021-12-28 11:00:00,80.28,80.37,80.28,80.37,7729.0,74.1618,74.2449,74.1618,74.2449,7729.0
2021-12-28 11:05:00,80.36,80.36,80.24,80.32,11311.0,74.2357,74.2357,74.1248,74.1987,11311.0
2021-12-28 11:10:00,80.31,80.33,80.26,80.26,6522.0,74.1895,74.208,74.1433,74.1433,6522.0
2021-12-28 11:15:00,80.28,80.28,80.2,80.25,5443.0,74.1618,74.1618,74.0879,74.1341,5443.0
2021-12-28 11:20:00,80.25,80.34,80.2,80.22,12789.0,74.1341,74.2172,74.0879,74.1063,12789.0
2021-12-28 11:25:00,80.22,80.22,80.06,80.21,7154.0,74.1063,74.1063,73.9585,74.0971,7154.0
2021-12-28 11:30:00,80.23,80.34,80.17,80.31,7601.0,74.1156,74.2172,74.0601,74.1895,7601.0
2021-12-28 11:35:00,80.3,80.34,80.27,80.33,10248.0,74.1802,74.2172,74.1525,74.208,10248.0
2021-12-28 11:40:00,80.33,80.41,80.32,80.4,8448.0,74.208,74.2819,74.1987,74.2726,8448.0
2021-12-28 11:45:00,80.4,80.43,80.34,80.34,16465.0,74.2726,74.3003,74.2172,74.2172,16465.0
2021-12-28 11:50:00,80.32,80.49,80.32,80.43,8131.0,74.1987,74.3558,74.1987,74.3003,8131.0
2021-12-28 11:55:00,80.41,80.42,80.3,80.34,64510.0,74.2819,74.2911,74.1802,74.2172,64510.0
2021-12-28 12:00:00,80.33,80.4,80.21,80.4,69596.0,74.208,74.2726,74.0971,74.2726,69596.0
2021-12-28 12:05:00,80.38,80.38,80.27,80.32,6268.0,74.2541,74.2541,74.1525,74.1987,6268.0
2021-12-28 12:10:00,80.33,80.34,80.28,80.3,7896.0,74.208,74.2172,74.1618,74.1802,7896.0
2021-12-28 12:15:00,80.31,80.34,80.31,80.32,5344.0,74.1895,74.2172,74.1895,74.1987,5344.0
2021-12-28 12:20:00,80.32,80.32,80.27,80.27,5831.0,74.1987,74.1987,74.1525,74.1525,5831.0
2021-12-28 12:25:00,80.28,80.28,80.15,80.15,9203.0,74.1618,74.1618,74.0417,74.0417,9203.0
2021-12-28 12:30:00,80.16,80.16,79.96,79.97,6972.0,74.0509,74.0509,73.8662,73.8754,6972.0
2021-12-28 12:35:00,79.98,80.08,79.98,80.05,4212.0,73.8846,73.977,73.8846,73.9493,4212.0
2021-12-28 12:40:00,80.06,80.1,80.05,80.1,7813.0,73.9585,73.9955,73.9493,73.9955,7813.0
2021-12-28 12:45:00,80.11,80.13,80.04,80.09,7800.0,74.0047,74.0232,73.9401,73.9862,7800.0
2021-12-28 12:50:00,80.08,80.19,80.07,80.19,4024.0,73.977,74.0786,73.9678,74.0786,4024.0
2021-12-28 12:55:00,80.2,80.27,80.2,80.22,7498.0,74.0879,74.1525,74.0879,74.1063,7498.0
2021-12-28 13:00:00,80.21,80.26,80.18,80.26,6006.0,74.0971,74.1433,74.0694,74.1433,6006.0
2021-12-28 13:05:00,80.27,80.31,80.25,80.28,4647.0,74.1525,74.1895,74.1341,74.1618,4647.0
2021-12-28 13:10:00,80.24,80.28,80.24,80.25,3363.0,74.1248,74.1618,74.1248,74.1341,3363.0
2021-12-28 13:15:00,80.26,80.27,80.21,80.21,5336.0,74.1433,74.1525,74.0971,74.0971,5336.0
2021-12-28 13:20:00,80.23,80.23,80.19,80.23,8063.0,74.1156,74.1156,74.0786,74.1156,8063.0
2021-12-28 13:25:00,80.22,80.23,80.12,80.16,13686.0,74.1063,74.1156,74.014,74.0509,13686.0
2021-12-28 13:30:00,80.17,80.24,80.17,80.18,3630.0,74.0601,74.1248,74.0601,74.0694,3630.0
2021-12-28 13:35:00,80.2,80.22,80.18,80.21,4872.0,74.0879,74.1063,74.0694,74.0971,4872.0
2021-12-28 13:40:00,80.22,80.27,80.2,80.21,8778.0,74.1063,74.1525,74.0879,74.0971,8778.0
2021-12-28 13:45:00,80.23,80.32,80.22,80.31,12329.0,74.1156,74.1987,74.1063,74.1895,12329.0
2021-12-28 13:50:00,80.32,80.39,80.32,80.37,9466.0,74.1987,74.2634,74.1987,74.2449,9466.0
2021-12-28 13:55:00,80.39,80.48,80.39,80.48,9705.0,74.2634,74.3465,74.2634,74.3465,9705.0
2021-12-28 14:00:00,80.48,80.48,80.31,80.31,6298.0,74.3465,74.3465,74.1895,74.1895,6298.0
2021-12-28 14:05:00,80.34,80.38,80.33,80.34,4637.0,74.2172,74.2541,74.208,74.2172,4637.0
2021-12-28 14:10:00,80.33,80.34,80.28,80.3,4490.0,74.208,74.2172,74.1618,74.1802,4490.0
2021-12-28 14:15:00,80.31,80.36,80.31,80.32,8141.0,74.1895,74.2357,74.1895,74.1987,8141.0
2021-12-28 14:20:00,80.33,80.36,80.32,80.33,3409.0,74.208,74.2357,74.1987,74.208,3409.0
2021-12-28 14:25:00,80.33,80.34,80.26,80.29,7181.0,74.208,74.2172,74.1433,74.171,7181.0
2021-12-28 14:30:00,80.29,80.33,80.27,80.31,4649.0,74.171,74.208,74.1525,74.1895,4649.0
2021-12-28 14:35:00,80.31,80.31,80.29,80.3,6591.0,74.1895,74.1895,74.171,74.1802,6591.0
2021-12-28 14:40:00,80.31,80.38,80.31,80.36,8876.0,74.1895,74.2541,74.1895,74.2357,8876.0
2021-12-28 14:45:00,80.35,80.38,80.33,80.38,4383.0,74.2264,74.2541,74.208,74.2541,4383.0
2021-12-28 14:50:00,80.38,80.41,80.36,80.37,8818.0,74.2541,74.2819,74.2357,74.2449,8818.0
2021-12-28 14:55:00,80.37,80.41,80.36,80.37,6283.0,74.2449,74.2819,74.2357,74.2449,6283.0
2021-12-28 15:00:00,80.38,80.4,80.35,80.4,5312.0,74.2541,74.2726,74.2264,74.2726,5312.0
2021-12-28 15:05:00,80.39,80.51,80.39,80.51,13116.0,74.2634,74.3742,74.2634,74.3742,13116.0
2021-12-28 15:10:00,80.51,80.52,80.49,80.49,9162.0,74.3742,74.3835,74.3558,74.3558,9162.0
2021-12-28 15:15:00,80.49,80.56,80.48,80.56,8722.0,74.3558,74.4204,74.3465,74.4204,8722.0
2021-12-28 15:20:00,80.59,80.61,80.52,80.54,24473.0,74.4481,74.4666,74.3835,74.4019,24473.0
2021-12-28 15:25:00,80.55,80.56,80.49,80.54,30490.0,74.4112,74.4204,74.3558,74.4019,30490.0
2021-12-28 15:30:00,80.54,80.55,80.34,80.36,23573.0,74.4019,74.4112,74.2172,74.2357,23573.0
2021-12-28 15:35:00,80.37,80.41,80.33,80.39,10206.0,74.2449,74.2819,74.208,74.2634,10206.0
2021-12-28 15:40:00,80.38,80.49,80.38,80.47,12248.0,74.2541,74.3558,74.2541,74.3373,12248.0
2021-12-28 15:45:00,80.47,80.6,80.47,80.6,16579.0,74.3373,74.4574,74.3373,74.4574,16579.0
2021-12-28 15:50:00,80.59,80.59,80.34,80.39,35773.0,74.4481,74.4481,74.2172,74.2634,35773.0
2021-12-28 15:55:00,80.39,80.42,80.35,80.4,86915.0,74.2634,74.2911,74.2264,74.2726,86915.0
2021-12-29 09:30:00,80.52,80.74,80.49,80.73,18289.0,74.3835,74.5867,74.3558,74.5775,18289.0
2021-12-29 09:35:00,80.71,80.93,80.66,80.73,11924.0,74.559,74.7622,74.5128,74.5775,11924.0
2021-12-29 09:40:00,80.74,80.89,80.65,80.65,6916.0,74.5867,74.7253,74.5036,74.5036,6916.0
2021-12-29 09:45:00,80.68,80.85,80.68,80.82,11785.0,74.5313,74.6883,74.5313,74.6606,11785.0
2021-12-29 09:50:00,80.79,80.91,80.79,80.87,5845.0,74.6329,74.7438,74.6329,74.7068,5845.0
2021-12-29 09:55:00,80.89,80.89,80.77,80.79,10096.0,74.7253,74.7253,74.6144,74.6329,10096.0
2021-12-29 10:00:00,80.82,80.88,80.79,80.81,10059.0,74.6606,74.716,74.6329,74.6514,10059.0
2021-12-29 10:05:00,80.81,80.87,80.8,80.83,9127.0,74.6514,74.7068,74.6421,74.6698,9127.0
2021-12-29 10:10:00,80.84,80.86,80.6,80.64,25179.0,74.6791,74.6976,74.4574,74.4943,25179.0
2021-12-29 10:15:00,80.65,80.74,80.53,80.73,12147.0,74.5036,74.5867,74.3927,74.5775,12147.0
2021-12-29 10:20:00,80.75,80.8,80.68,80.78,12551.0,74.5959,74.6421,74.5313,74.6237,12551.0
2021-12-29 10:25:00,80.76,80.78,80.61,80.63,11391.0,74.6052,74.6237,74.4666,74.4851,11391.0
2021-12-29 10:30:00,80.63,80.79,80.59,80.76,18516.0,74.4851,74.6329,74.4481,74.6052,18516.0
2021-12-29 10:35:00,80.73,80.8,80.73,80.78,9405.0,74.5775,74.6421,74.5775,74.6237,9405.0
2021-12-29 10:40:00,80.77,80.8,80.71,80.73,7401.0,74.6144,74.6421,74.559,74.5775,7401.0
2021-12-29 10:45:00,80.73,80.79,80.71,80.79,7910.0,74.5775,74.6329,74.559,74.6329,7910.0
2021-12-29 10:50:00,80.79,80.81,80.75,80.76,7914.0,74.6329,74.6514,74.5959,74.6052,7914.0
2021-12-29 10:55:00,80.76,80.79,80.7,80.74,9063.0,74.6052,74.6329,74.5498,74.5867,9063.0
2021-12-29 11:00:00,80.73,80.76,80.69,80.75,6953.0,74.5775,74.6052,74.5405,74.5959,6953.0
2021-12-29 11:05:00,80.75,80.75,80.62,80.65,7149.0,74.5959,74.5959,74.4759,74.5036,7149.0
2021-12-29 11:10:00,80.64,80.64,80.51,80.52,11337.0,74.4943,74.4943,74.3742,74.3835,11337.0
2021-12-29 11:15:00,80.51,80.63,80.5,80.58,11696.0,74.3742,74.4851,74.365,74.4389,11696.0
2021-12-29 11:20:00,80.58,80.68,80.56,80.67,11737.0,74.4389,74.5313,74.4204,74.522,11737.0
2021-12-29 11:25:00,80.67,80.71,80.64,80.65,12390.0,74.522,74.559,74.4943,74.5036,12390.0
2021-12-29 11:30:00,80.65,80.74,80.65,80.69,10127.0,74.5036,74.5867,74.5036,74.5405,10127.0
2021-12-29 11:35:00,80.67,80.7,80.65,80.67,4313.0,74.522,74.5498,74.5036,74.522,4313.0
2021-12-29 11:40:00,80.67,80.71,80.65,80.71,4843.0,74.522,74.559,74.5036,74.559,4843.0
2021-12-29 11:45:00,80.71,80.72,80.66,80.72,6396.0,74.559,74.5682,74.5128,74.5682,6396.0
2021-12-29 11:50:00,80.71,80.81,80.71,80.8,12308.0,74.559,74.6514,74.559,74.6421,12308.0
2021-12-29 11:55:00,80.8,80.89,80.79,80.89,15238.0,74.6421,74.7253,74.6329,74.7253,15238.0
2021-12-29 12:00:00,80.91,80.91,80.87,80.9,7847.0,74.7438,74.7438,74.7068,74.7345,7847.0
2021-12-29 12:05:00,80.89,80.9,80.85,80.85,13102.0,74.7253,74.7345,74.6883,74.6883,13102.0
2021-12-29 12:10:00,80.85,80.86,80.75,80.75,9643.0,74.6883,74.6976,74.5959,74.5959,9643.0
2021-12-29 12:15:00,80.75,80.78,80.74,80.77,13088.0,74.5959,74.6237,74.5867,74.6144,13088.0
2021-12-29 12:20:00,80.78,80.79,80.71,80.76,35645.0,74.6237,74.6329,74.559,74.6052,35645.0
2021-12-29 12:25:00,80.75,80.75,80.64,80.65,6293.0,74.5959,74.5959,74.4943,74.5036,6293.0
2021-12-29 12:30:00,80.67,80.7,80.65,80.66,7680.0,74.522,74.5498,74.5036,74.5128,7680.0
2021-12-29 12:35:00,80.67,80.76,80.67,80.76,6016.0,74.522,74.6052,74.522,74.6052,6016.0
2021-12-29 12:40:00,80.76,80.78,80.74,80.75,5234.0,74.6052,74.6237,74.5867,74.5959,5234.0
2021-12-29 12:45:00,80.76,80.85,80.72,80.85,6136.0,74.6052,74.6883,74.5682,74.6883,6136.0
2021-12-29 12:50:00,80.86,80.9,80.85,80.89,8508.0,74.6976,74.7345,74.6883,74.7253,8508.0
2021-12-29 12:55:00,80.9,80.94,80.88,80.93,9702.0,74.7345,74.7715,74.716,74.7622,9702.0
2021-12-29 13:00:00,80.93,80.98,80.93,80.98,13291.0,74.7622,74.8084,74.7622,74.8084,13291.0
2021-12-29 13:05:00,80.96,81.01,80.96,80.98,20664.0,74.7899,74.8361,74.7899,74.8084,20664.0
2021-12-29 13:10:00,80.97,81.05,80.95,81.02,10530.0,74.7992,74.8731,74.7807,74.8454,10530.0
2021-12-29 13:15:00,81.01,81.01,80.94,80.96,6581.0,74.8361,74.8361,74.7715,74.7899,6581.0
2021-12-29 13:20:00,80.95,80.95,80.87,80.88,8398.0,74.7807,74.7807,74.7068,74.716,8398.0
2021-12-29 13:25:00,80.89,80.9,80.87,80.88,4962.0,74.7253,74.7345,74.7068,74.716,4962.0
2021-12-29 13:30:00,80.89,80.93,80.89,80.93,3816.0,74.7253,74.7622,74.7253,74.7622,3816.0
2021-12-29 13:35:00,80.94,80.94,80.87,80.89,8970.0,74.7715,74.7715,74.7068,74.7253,8970.0
2021-12-29 13:40:00,80.89,80.91,80.88,80.89,9179.0,74.7253,74.7438,74.716,74.7253,9179.0
2021-12-29 13:45:00,80.88,80.93,80.87,80.87,7113.0,74.716,74.7622,74.7068,74.7068,7113.0
2021-12-29 13:50:00,80.87,80.88,80.83,80.88,6616.0,74.7068,74.716,74.6698,74.716,6616.0
2021-12-29 13:55:00,80.87,80.92,80.86,80.89,8100.0,74.7068,74.753,74.6976,74.7253,8100.0
2021-12-29 14:00:00,80.88,80.88,80.86,80.87,6540.0,74.716,74.716,74.6976,74.7068,6540.0
2021-12-29 14:05:00,80.86,80.89,80.86,80.87,9068.0,74.6976,74.7253,74.6976,74.7068,9068.0
2021-12-29 14:10:00,80.87,80.88,80.84,80.86,7118.0,74.7068,74.716,74.6791,74.6976,7118.0
2021-12-29 14:15:00,80.86,80.91,80.85,80.9,5948.0,74.6976,74.7438,74.6883,74.7345,5948.0
2021-12-29 14:20:00,80.91,80.94,80.86,80.88,11098.0,74.7438,74.7715,74.6976,74.716,11098.0
2021-12-29 14:25:00,80.88,80.88,80.84,80.85,6484.0,74.716,74.716,74.6791,74.6883,6484.0
2021-12-29 14:30:00,80.83,80.88,80.83,80.87,6259.0,74.6698,74.716,74.6698,74.7068,6259.0
2021-12-29 14:35:00,80.86,80.87,80.82,80.85,8964.0,74.6976,74.7068,74.6606,74.6883,8964.0
2021-12-29 14:40:00,80.84,80.89,80.83,80.89,5206.0,74.6791,74.7253,74.6698,74.7253,5206.0
2021-12-29 14:45:00,80.89,80.89,80.86,80.87,6206.0,74.7253,74.7253,74.6976,74.7068,6206.0
2021-12-29 14:50:00,80.89,80.89,80.84,80.86,9140.0,74.7253,74.7253,74.6791,74.6976,9140.0
2021-12-29 14:55:00,80.87,80.88,80.81,80.83,11467.0,74.7068,74.716,74.6514,74.6698,11467.0
2021-12-29 15:00:00,80.82,80.89,80.81,80.87,15343.0,74.6606,74.7253,74.6514,74.7068,15343.0
2021-12-29 15:05:00,80.87,80.96,80.85,80.95,12740.0,74.7068,74.7899,74.6883,74.7807,12740.0
2021-12-29 15:10:00,80.94,80.99,80.93,80.97,7577.0,74.7715,74.8177,74.7622,74.7992,7577.0
2021-12-29 15:15:00,80.98,81.03,80.96,81.01,14353.0,74.8084,74.8546,74.7899,74.8361,14353.0
2021-12-29 15:20:00,81.01,81.01,80.95,80.99,13118.0,74.8361,74.8361,74.7807,74.8177,13118.0
2021-12-29 15:25:00,80.98,81.03,80.96,80.97,13431.0,74.8084,74.8546,74.7899,74.7992,13431.0
2021-12-29 15:30:00,80.98,81.0,80.93,80.98,14990.0,74.8084,74.8269,74.7622,74.8084,14990.0
2021-12-29 15:35:00,80.98,81.03,80.9,80.9,17650.0,74.8084,74.8546,74.7345,74.7345,17650.0
2021-12-29 15:40:00,80.91,80.92,80.84,80.87,20477.0,74.7438,74.753,74.6791,74.7068,20477.0
2021-12-29 15:45:00,80.86,81.0,80.85,80.98,46685.0,74.6976,74.8269,74.6883,74.8084,46685.0
2021-12-29 15:50:00,80.96,81.0,80.9,81.0,52169.0,74.7899,74.8269,74.7345,74.8269,52169.0
2021-12-29 15:55:00,80.99,81.02,80.91,80.99,227625.0,74.8177,74.8454,74.7438,74.8177,227625.0
2021-12-30 09:30:00,81.22,81.55,81.01,81.48,30132.0,75.0301,75.335,74.8361,75.2703,30132.0
2021-12-30 09:35:00,81.53,81.69,81.45,81.54,15699.0,75.3165,75.4643,75.2426,75.3257,15699.0
2021-12-30 09:40:00,81.53,81.54,81.3,81.52,9158.0,75.3165,75.3257,75.104,75.3073,9158.0
2021-12-30 09:45:00,81.52,81.62,81.4,81.59,7768.0,75.3073,75.3996,75.1964,75.3719,7768.0
2021-12-30 09:50:00,81.57,81.57,81.33,81.33,10541.0,75.3535,75.3535,75.1317,75.1317,10541.0
2021-12-30 09:55:00,81.36,81.43,81.26,81.26,5400.0,75.1595,75.2241,75.0671,75.0671,5400.0
2021-12-30 10:00:00,81.26,81.26,81.04,81.04,9653.0,75.0671,75.0671,74.8638,74.8638,9653.0
2021-12-30 10:05:00,81.05,81.25,81.05,81.18,15365.0,74.8731,75.0578,74.8731,74.9932,15365.0
2021-12-30 10:10:00,81.2,81.26,81.15,81.2,22800.0,75.0116,75.0671,74.9655,75.0116,22800.0
2021-12-30 10:15:00,81.2,81.27,81.19,81.2,7232.0,75.0116,75.0763,75.0024,75.0116,7232.0
2021-12-30 10:20:00,81.2,81.24,81.13,81.23,7179.0,75.0116,75.0486,74.947,75.0394,7179.0
2021-12-30 10:25:00,81.23,81.23,81.01,81.03,32603.0,75.0394,75.0394,74.8361,74.8546,32603.0
2021-12-30 10:30:00,81.01,81.05,80.93,81.02,16126.0,74.8361,74.8731,74.7622,74.8454,16126.0
2021-12-30 10:35:00,81.02,81.07,80.96,80.96,20261.0,74.8454,74.8916,74.7899,74.7899,20261.0
2021-12-30 10:40:00,80.98,81.08,80.97,81.08,22676.0,74.8084,74.9008,74.7992,74.9008,22676.0
2021-12-30 10:45:00,81.07,81.07,80.97,80.98,5046.0,74.8916,74.8916,74.7992,74.8084,5046.0
2021-12-30 10:50:00,80.99,81.0,80.93,80.97,6962.0,74.8177,74.8269,74.7622,74.7992,6962.0
2021-12-30 10:55:00,80.96,80.97,80.88,80.92,10653.0,74.7899,74.7992,74.716,74.753,10653.0
2021-12-30 11:00:00,80.92,80.99,80.88,80.98,9401.0,74.753,74.8177,74.716,74.8084,9401.0
2021-12-30 11:05:00,80.98,81.15,80.98,81.13,34191.0,74.8084,74.9655,74.8084,74.947,34191.0
2021-12-30 11:10:00,81.13,81.15,81.06,81.15,20093.0,74.947,74.9655,74.8823,74.9655,20093.0
2021-12-30 11:15:00,81.15,81.21,81.12,81.14,12942.0,74.9655,75.0209,74.9377,74.9562,12942.0
2021-12-30 11:20:00,81.13,81.13,81.04,81.08,4503.0,74.947,74.947,74.8638,74.9008,4503.0
2021-12-30 11:25:00,81.08,81.11,80.99,81.01,5030.0,74.9008,74.9285,74.8177,74.8361,5030.0
2021-12-30 11:30:00,81.01,81.12,81.01,81.11,15346.0,74.8361,74.9377,74.8361,74.9285,15346.0
2021-12-30 11:35:00,81.11,81.19,81.1,81.19,9466.0,74.9285,75.0024,74.9193,75.0024,9466.0
2021-12-30 11:40:00,81.19,81.22,81.1,81.12,8765.0,75.0024,75.0301,74.9193,74.9377,8765.0
2021-12-30 11:45:00,81.11,81.12,81.04,81.04,6341.0,74.9285,74.9377,74.8638,74.8638,6341.0
2021-12-30 11:50:00,81.04,81.06,80.97,80.98,4657.0,74.8638,74.8823,74.7992,74.8084,4657.0
2021-12-30 11:55:00,81.0,81.04,81.0,81.01,7436.0,74.8269,74.8638,74.8269,74.8361,7436.0
2021-12-30 12:00:00,81.01,81.07,81.01,81.07,3959.0,74.8361,74.8916,74.8361,74.8916,3959.0
2021-12-30 12:05:00,81.06,81.06,81.03,81.05,2912.0,74.8823,74.8823,74.8546,74.8731,2912.0
2021-12-30 12:10:00,81.05,81.06,80.98,80.98,6106.0,74.8731,74.8823,74.8084,74.8084,6106.0
2021-12-30 12:15:00,80.99,81.03,80.97,81.03,18599.0,74.8177,74.8546,74.7992,74.8546,18599.0
2021-12-30 12:20:00,81.02,81.02,80.98,81.0,10360.0,74.8454,74.8454,74.8084,74.8269,10360.0
2021-12-30 12:25:00,81.02,81.06,81.01,81.02,6957.0,74.8454,74.8823,74.8361,74.8454,6957.0
2021-12-30 12:30:00,81.02,81.18,81.01,81.14,34617.0,74.8454,74.9932,74.8361,74.9562,34617.0
2021-12-30 12:35:00,81.15,81.23,81.14,81.23,8741.0,74.9655,75.0394,74.9562,75.0394,8741.0
2021-12-30 12:40:00,81.22,81.24,81.19,81.23,6779.0,75.0301,75.0486,75.0024,75.0394,6779.0
2021-12-30 12:45:00,81.23,81.24,81.21,81.21,3956.0,75.0394,75.0486,75.0209,75.0209,3956.0
2021-12-30 12:50:00,81.21,81.25,81.21,81.23,5889.0,75.0209,75.0578,75.0209,75.0394,5889.0
2021-12-30 12:55:00,81.24,81.3,81.21,81.3,11363.0,75.0486,75.104,75.0209,75.104,11363.0
2021-12-30 13:00:00,81.31,81.32,81.23,81.26,5872.0,75.1133,75.1225,75.0394,75.0671,5872.0
2021-12-30 13:05:00,81.26,81.29,81.25,81.28,2524.0,75.0671,75.0948,75.0578,75.0856,2524.0
2021-12-30 13:10:00,81.26,81.33,81.25,81.32,10044.0,75.0671,75.1317,75.0578,75.1225,10044.0
2021-12-30 13:15:00,81.31,81.32,81.29,81.3,8886.0,75.1133,75.1225,75.0948,75.104,8886.0
2021-12-30 13:20:00,81.3,81.31,81.26,81.3,9570.0,75.104,75.1133,75.0671,75.104,9570.0
2021-12-30 13:25:00,81.29,81.3,81.16,81.16,7774.0,75.0948,75.104,74.9747,74.9747,7774.0
2021-12-30 13:30:00,81.17,81.22,81.14,81.21,7315.0,74.9839,75.0301,74.9562,75.0209,7315.0
2021-12-30 13:35:00,81.2,81.22,81.17,81.2,5717.0,75.0116,75.0301,74.9839,75.0116,5717.0
2021-12-30 13:40:00,81.19,81.26,81.17,81.26,7570.0,75.0024,75.0671,74.9839,75.0671,7570.0
2021-12-30 13:45:00,81.27,81.33,81.27,81.33,4772.0,75.0763,75.1317,75.0763,75.1317,4772.0
2021-12-30 13:50:00,81.34,81.34,81.3,81.3,4146.0,75.141,75.141,75.104,75.104,4146.0
2021-12-30 13:55:00,81.29,81.29,81.25,81.25,3806.0,75.0948,75.0948,75.0578,75.0578,3806.0
2021-12-30 14:00:00,81.25,81.27,81.22,81.26,7310.0,75.0578,75.0763,75.0301,75.0671,7310.0
2021-12-30 14:05:00,81.27,81.32,81.26,81.29,6029.0,75.0763,75.1225,75.0671,75.0948,6029.0
2021-12-30 14:10:00,81.28,81.29,81.25,81.27,6865.0,75.0856,75.0948,75.0578,75.0763,6865.0
2021-12-30 14:15:00,81.28,81.31,81.27,81.31,5060.0,75.0856,75.1133,75.0763,75.1133,5060.0
2021-12-30 14:20:00,81.31,81.36,81.3,81.34,5366.0,75.1133,75.1595,75.104,75.141,5366.0
2021-12-30 14:25:00,81.34,81.47,81.33,81.46,10991.0,75.141,75.2611,75.1317,75.2518,10991.0
2021-12-30 14:30:00,81.46,81.46,81.4,81.43,9061.0,75.2518,75.2518,75.1964,75.2241,9061.0
2021-12-30 14:35:00,81.43,81.43,81.37,81.39,6097.0,75.2241,75.2241,75.1687,75.1872,6097.0
2021-12-30 14:40:00,81.38,81.57,81.38,81.56,21677.0,75.1779,75.3535,75.1779,75.3442,21677.0
2021-12-30 14:45:00,81.57,81.57,81.47,81.47,13880.0,75.3535,75.3535,75.2611,75.2611,13880.0
2021-12-30 14:50:00,81.46,81.49,81.44,81.45,7859.0,75.2518,75.2795,75.2334,75.2426,7859.0
2021-12-30 14:55:00,81.46,81.49,81.45,81.45,5704.0,75.2518,75.2795,75.2426,75.2426,5704.0
2021-12-30 15:00:00,81.45,81.46,81.4,81.45,9460.0,75.2426,75.2518,75.1964,75.2426,9460.0
2021-12-30 15:05:00,81.44,81.45,81.43,81.44,5515.0,75.2334,75.2426,75.2241,75.2334,5515.0
2021-12-30 15:10:00,81.42,81.42,81.37,81.39,8386.0,75.2149,75.2149,75.1687,75.1872,8386.0
2021-12-30 15:15:00,81.39,81.42,81.38,81.42,6290.0,75.1872,75.2149,75.1779,75.2149,6290.0
2021-12-30 15:20:00,81.43,81.43,81.33,81.34,12452.0,75.2241,75.2241,75.1317,75.141,12452.0
2021-12-30 15:25:00,81.34,81.36,81.32,81.33,11075.0,75.141,75.1595,75.1225,75.1317,11075.0
2021-12-30 15:30:00,81.34,81.38,81.26,81.26,13979.0,75.141,75.1779,75.0671,75.0671,13979.0
2021-12-30 15:35:00,81.25,81.33,81.23,81.33,20331.0,75.0578,75.1317,75.0394,75.1317,20331.0
2021-12-30 15:40:00,81.33,81.34,81.23,81.29,19393.0,75.1317,75.141,75.0394,75.0948,19393.0
2021-12-30 15:45:00,81.28,81.32,81.15,81.19,26105.0,75.0856,75.1225,74.9655,75.0024,26105.0
2021-12-30 15:50:00,81.17,81.17,80.99,81.08,36876.0,74.9839,74.9839,74.8177,74.9008,36876.0
2021-12-30 15:55:00,81.08,81.09,80.92,81.02,115197.0,74.9008,74.91,74.753,74.8454,115197.0
2021-12-31 09:30:00,81.08,81.35,81.0,81.2,26841.0,74.9008,75.1502,74.8269,75.0116,26841.0
2021-12-31 09:35:00,81.29,81.45,81.29,81.34,4339.0,75.0948,75.2426,75.0948,75.141,4339.0
2021-12-31 09:40:00,81.31,81.32,81.14,81.16,4665.0,75.1133,75.1225,74.9562,74.9747,4665.0
2021-12-31 09:45:00,81.09,81.18,80.99,80.99,15992.0,74.91,74.9932,74.8177,74.8177,15992.0
2021-12-31 09:50:00,81.04,81.18,81.04,81.15,3689.0,74.8638,74.9932,74.8638,74.9655,3689.0
2021-12-31 09:55:00,81.19,81.2,81.03,81.12,5936.0,75.0024,75.0116,74.8546,74.9377,5936.0
2021-12-31 10:00:00,81.1,81.18,80.93,81.13,6845.0,74.9193,74.9932,74.7622,74.947,6845.0
2021-12-31 10:05:00,81.14,81.26,81.14,81.23,5073.0,74.9562,75.0671,74.9562,75.0394,5073.0
2021-12-31 10:10:00,81.22,81.23,81.15,81.18,4850.0,75.0301,75.0394,74.9655,74.9932,4850.0
2021-12-31 10:15:00,81.14,81.37,81.14,81.35,6177.0,74.9562,75.1687,74.9562,75.1502,6177.0
2021-12-31 10:20:00,81.34,81.34,81.27,81.28,4039.0,75.141,75.141,75.0763,75.0856,4039.0
2021-12-31 10:25:00,81.29,81.37,81.29,81.34,6499.0,75.0948,75.1687,75.0948,75.141,6499.0
2021-12-31 10:30:00,81.34,81.34,81.12,81.14,3601.0,75.141,75.141,74.9377,74.9562,3601.0
2021-12-31 10:35:00,81.13,81.22,81.08,81.19,6366.0,74.947,75.0301,74.9008,75.0024,6366.0
2021-12-31 10:40:00,81.16,81.29,81.16,81.28,4772.0,74.9747,75.0948,74.9747,75.0856,4772.0
2021-12-31 10:45:00,81.28,81.29,81.24,81.25,6858.0,75.0856,75.0948,75.0486,75.0578,6858.0
2021-12-31 10:50:00,81.28,81.29,81.19,81.29,7060.0,75.0856,75.0948,75.0024,75.0948,7060.0
2021-12-31 10:55:00,81.29,81.33,81.28,81.33,6202.0,75.0948,75.1317,75.0856,75.1317,6202.0
2021-12-31 11:00:00,81.34,81.38,81.3,81.34,3555.0,75.141,75.1779,75.104,75.141,3555.0
2021-12-31 11:05:00,81.34,81.34,81.27,81.27,11449.0,75.141,75.141,75.0763,75.0763,11449.0
2021-12-31 11:10:00,81.28,81.37,81.25,81.3,12418.0,75.0856,75.1687,75.0578,75.104,12418.0
2021-12-31 11:15:00,81.31,81.33,81.29,81.3,5297.0,75.1133,75.1317,75.0948,75.104,5297.0
2021-12-31 11:20:00,81.31,81.32,81.23,81.23,6584.0,75.1133,75.1225,75.0394,75.0394,6584.0
2021-12-31 11:25:00,81.22,81.24,81.16,81.2,13428.0,75.0301,75.0486,74.9747,75.0116,13428.0
2021-12-31 11:30:00,81.2,81.33,81.18,81.32,23004.0,75.0116,75.1317,74.9932,75.1225,23004.0
2021-12-31 11:35:00,81.31,81.33,81.25,81.26,9180.0,75.1133,75.1317,75.0578,75.0671,9180.0
2021-12-31 11:40:00,81.26,81.3,81.22,81.28,5402.0,75.0671,75.104,75.0301,75.0856,5402.0
2021-12-31 11:45:00,81.27,81.27,81.2,81.2,7703.0,75.0763,75.0763,75.0116,75.0116,7703.0
2021-12-31 11:50:00,81.19,81.2,81.16,81.18,9427.0,75.0024,75.0116,74.9747,74.9932,9427.0
2021-12-31 11:55:00,81.18,81.19,81.13,81.14,6271.0,74.9932,75.0024,74.947,74.9562,6271.0
2021-12-31 12:00:00,81.14,81.18,81.1,81.17,6171.0,74.9562,74.9932,74.9193,74.9839,6171.0
2021-12-31 12:05:00,81.17,81.26,81.16,81.23,8550.0,74.9839,75.0671,74.9747,75.0394,8550.0
2021-12-31 12:10:00,81.23,81.25,81.21,81.23,7200.0,75.0394,75.0578,75.0209,75.0394,7200.0
2021-12-31 12:15:00,81.21,81.21,81.16,81.19,7262.0,75.0209,75.0209,74.9747,75.0024,7262.0
2021-12-31 12:20:00,81.18,81.25,81.18,81.25,14428.0,74.9932,75.0578,74.9932,75.0578,14428.0
2021-12-31 12:25:00,81.23,81.27,81.17,81.19,14190.0,75.0394,75.0763,74.9839,75.0024,14190.0
2021-12-31 12:30:00,81.19,81.25,81.19,81.25,4279.0,75.0024,75.0578,75.0024,75.0578,4279.0
2021-12-31 12:35:00,81.25,81.3,81.24,81.29,6707.0,75.0578,75.104,75.0486,75.0948,6707.0
2021-12-31 12:40:00,81.29,81.34,81.28,81.34,8230.0,75.0948,75.141,75.0856,75.141,8230.0
2021-12-31 12:45:00,81.34,81.35,81.29,81.34,8958.0,75.141,75.1502,75.0948,75.141,8958.0
2021-12-31 12:50:00,81.34,81.41,81.33,81.4,8243.0,75.141,75.2056,75.1317,75.1964,8243.0
2021-12-31 12:55:00,81.39,81.48,81.38,81.48,10910.0,75.1872,75.2703,75.1779,75.2703,10910.0
2021-12-31 13:00:00,81.45,81.49,81.44,81.48,6820.0,75.2426,75.2795,75.2334,75.2703,6820.0
2021-12-31 13:05:00,81.49,81.53,81.48,81.48,12682.0,75.2795,75.3165,75.2703,75.2703,12682.0
2021-12-31 13:10:00,81.48,81.52,81.47,81.5,8517.0,75.2703,75.3073,75.2611,75.2888,8517.0
2021-12-31 13:15:00,81.5,81.5,81.41,81.44,6299.0,75.2888,75.2888,75.2056,75.2334,6299.0
2021-12-31 13:20:00,81.44,81.48,81.43,81.43,10404.0,75.2334,75.2703,75.2241,75.2241,10404.0
2021-12-31 13:25:00,81.44,81.47,81.43,81.47,7032.0,75.2334,75.2611,75.2241,75.2611,7032.0
2021-12-31 13:30:00,81.48,81.54,81.46,81.5,7758.0,75.2703,75.3257,75.2518,75.2888,7758.0
2021-12-31 13:35:00,81.5,81.55,81.5,81.55,4185.0,75.2888,75.335,75.2888,75.335,4185.0
2021-12-31 13:40:00,81.56,81.56,81.49,81.54,8039.0,75.3442,75.3442,75.2795,75.3257,8039.0
2021-12-31 13:45:00,81.53,81.59,81.53,81.58,3609.0,75.3165,75.3719,75.3165,75.3627,3609.0
2021-12-31 13:50:00,81.59,81.64,81.58,81.64,6639.0,75.3719,75.4181,75.3627,75.4181,6639.0
2021-12-31 13:55:00,81.65,81.74,81.64,81.71,14669.0,75.4274,75.5105,75.4181,75.4828,14669.0
2021-12-31 14:00:00,81.71,81.73,81.68,81.69,9286.0,75.4828,75.5013,75.4551,75.4643,9286.0
2021-12-31 14:05:00,81.7,81.77,81.69,81.73,12906.0,75.4735,75.5382,75.4643,75.5013,12906.0
2021-12-31 14:10:00,81.73,81.75,81.69,81.71,10330.0,75.5013,75.5197,75.4643,75.4828,10330.0
2021-12-31 14:15:00,81.71,81.71,81.61,81.61,7210.0,75.4828,75.4828,75.3904,75.3904,7210.0
2021-12-31 14:20:00,81.59,81.61,81.57,81.58,4898.0,75.3719,75.3904,75.3535,75.3627,4898.0
2021-12-31 14:25:00,81.57,81.63,81.57,81.61,5463.0,75.3535,75.4089,75.3535,75.3904,5463.0
2021-12-31 14:30:00,81.61,81.68,81.61,81.67,5653.0,75.3904,75.4551,75.3904,75.4458,5653.0
2021-12-31 14:35:00,81.66,81.74,81.66,81.73,8616.0,75.4366,75.5105,75.4366,75.5013,8616.0
2021-12-31 14:40:00,81.72,81.74,81.69,81.71,7317.0,75.492,75.5105,75.4643,75.4828,7317.0
2021-12-31 14:45:00,81.71,81.71,81.63,81.64,4789.0,75.4828,75.4828,75.4089,75.4181,4789.0
2021-12-31 14:50:00,81.63,81.63,81.59,81.6,6532.0,75.4089,75.4089,75.3719,75.3812,6532.0
2021-12-31 14:55:00,81.61,81.64,81.56,81.64,12120.0,75.3904,75.4181,75.3442,75.4181,12120.0
2021-12-31 15:00:00,81.64,81.7,81.64,81.66,13358.0,75.4181,75.4735,75.4181,75.4366,13358.0
2021-12-31 15:05:00,81.64,81.66,81.59,81.64,11997.0,75.4181,75.4366,75.3719,75.4181,11997.0
2021-12-31 15:10:00,81.65,81.69,81.59,81.59,13609.0,75.4274,75.4643,75.3719,75.3719,13609.0
2021-12-31 15:15:00,81.59,81.69,81.58,81.69,14047.0,75.3719,75.4643,75.3627,75.4643,14047.0
2021-12-31 15:20:00,81.7,81.7,81.6,81.64,11212.0,75.4735,75.4735,75.3812,75.4181,11212.0
2021-12-31 15:25:00,81.64,81.74,81.63,81.7,12015.0,75.4181,75.5105,75.4089,75.4735,12015.0
2021-12-31 15:30:00,81.7,81.73,81.47,81.52,28523.0,75.4735,75.5013,75.2611,75.3073,28523.0
2021-12-31 15:35:00,81.52,81.54,81.39,81.41,44003.0,75.3073,75.3257,75.1872,75.2056,44003.0
2021-12-31 15:40:00,81.41,81.5,81.39,81.49,45206.0,75.2056,75.2888,75.1872,75.2795,45206.0
2021-12-31 15:45:00,81.5,81.55,81.36,81.37,69180.0,75.2888,75.335,75.1595,75.1687,69180.0
2021-12-31 15:50:00,81.37,81.5,81.23,81.32,84156.0,75.1687,75.2888,75.0394,75.1225,84156.0
2021-12-31 15:55:00,81.31,81.35,81.22,81.31,183929.0,75.1133,75.1502,75.0301,75.1133,183929.0
2022-01-03 09:30:00,81.18,81.45,81.05,81.24,60821.0,74.9932,75.2426,74.8731,75.0486,60821.0
2022-01-03 09:35:00,81.28,81.39,80.68,80.71,42747.0,75.0856,75.1872,74.5313,74.559,42747.0
2022-01-03 09:40:00,80.72,80.74,80.43,80.61,29015.0,74.5682,74.5867,74.3003,74.4666,29015.0
2022-01-03 09:45:00,80.68,80.85,80.05,80.24,110167.0,74.5313,74.6883,73.9493,74.1248,110167.0
2022-01-03 09:50:00,80.24,80.45,80.03,80.31,25387.0,74.1248,74.3188,73.9308,74.1895,25387.0
2022-01-03 09:55:00,80.32,80.34,79.99,80.01,19737.0,74.1987,74.2172,73.8939,73.9123,19737.0
2022-01-03 10:00:00,80.06,80.13,79.77,79.87,35246.0,73.9585,74.0232,73.6906,73.783,35246.0
2022-01-03 10:05:00,79.83,79.9,79.57,79.61,19419.0,73.7461,73.8107,73.5059,73.5428,19419.0
2022-01-03 10:10:00,79.62,79.96,79.62,79.96,33719.0,73.5521,73.8662,73.5521,73.8662,33719.0
2022-01-03 10:15:00,79.92,80.22,79.85,80.21,34477.0,73.8292,74.1063,73.7645,74.0971,34477.0
2022-01-03 10:20:00,80.2,80.24,80.07,80.12,63426.0,74.0879,74.1248,73.9678,74.014,63426.0
2022-01-03 10:25:00,80.1,80.2,79.91,80.09,45438.0,73.9955,74.0879,73.82,73.9862,45438.0
2022-01-03 10:30:00,80.11,80.12,79.5,79.54,46502.0,74.0047,74.014,73.4412,73.4782,46502.0
2022-01-03 10:35:00,79.53,79.8,79.45,79.76,41794.0,73.4689,73.7183,73.395,73.6814,41794.0
2022-01-03 10:40:00,79.75,79.78,79.45,79.57,101408.0,73.6722,73.6999,73.395,73.5059,101408.0
2022-01-03 10:45:00,79.55,79.8,79.32,79.7,30484.0,73.4874,73.7183,73.2749,73.626,30484.0
2022-01-03 10:50:00,79.7,79.76,79.48,79.56,12002.0,73.626,73.6814,73.4227,73.4966,12002.0
2022-01-03 10:55:00,79.54,79.62,79.4,79.52,14581.0,73.4782,73.5521,73.3488,73.4597,14581.0
2022-01-03 11:00:00,79.53,79.56,79.35,79.37,17237.0,73.4689,73.4966,73.3026,73.3211,17237.0
2022-01-03 11:05:00,79.35,79.41,79.26,79.26,17471.0,73.3026,73.3581,73.2195,73.2195,17471.0
2022-01-03 11:10:00,79.26,79.31,79.18,79.2,16924.0,73.2195,73.2657,73.1456,73.1641,16924.0
2022-01-03 11:15:00,79.19,79.31,79.17,79.27,16130.0,73.1548,73.2657,73.1364,73.2287,16130.0
2022-01-03 11:20:00,79.25,79.48,79.25,79.44,15395.0,73.2103,73.4227,73.2103,73.3858,15395.0
2022-01-03 11:25:00,79.44,79.46,79.3,79.43,23859.0,73.3858,73.4043,73.2565,73.3765,23859.0
2022-01-03 11:30:00,79.39,79.39,79.24,79.25,15413.0,73.3396,73.3396,73.201,73.2103,15413.0
2022-01-03 11:35:00,79.25,79.26,79.02,79.1,20334.0,73.2103,73.2195,72.9978,73.0717,20334.0
2022-01-03 11:40:00,79.1,79.35,79.1,79.33,14423.0,73.0717,73.3026,73.0717,73.2842,14423.0
2022-01-03 11:45:00,79.32,79.49,79.29,79.31,48202.0,73.2749,73.432,73.2472,73.2657,48202.0
2022-01-03 11:50:00,79.29,79.44,79.25,79.44,18208.0,73.2472,73.3858,73.2103,73.3858,18208.0
2022-01-03 11:55:00,79.43,79.48,79.38,79.46,35349.0,73.3765,73.4227,73.3304,73.4043,35349.0
2022-01-03 12:00:00,79.46,79.46,79.26,79.35,13812.0,73.4043,73.4043,73.2195,73.3026,13812.0
2022-01-03 12:05:00,79.37,79.42,79.31,79.42,16035.0,73.3211,73.3673,73.2657,73.3673,16035.0
2022-01-03 12:10:00,79.4,79.44,79.28,79.44,43256.0,73.3488,73.3858,73.238,73.3858,43256.0
2022-01-03 12:15:00,79.44,79.44,79.35,79.36,14718.0,73.3858,73.3858,73.3026,73.3119,14718.0
2022-01-03 12:20:00,79.35,79.49,79.35,79.46,28834.0,73.3026,73.432,73.3026,73.4043,28834.0
2022-01-03 12:25:00,79.43,79.52,79.39,79.5,13984.0,73.3765,73.4597,73.3396,73.4412,13984.0
2022-01-03 12:30:00,79.48,79.48,79.28,79.28,19402.0,73.4227,73.4227,73.238,73.238,19402.0
2022-01-03 12:35:00,79.28,79.28,79.03,79.04,21144.0,73.238,73.238,73.007,73.0163,21144.0
2022-01-03 12:40:00,79.05,79.05,78.86,78.95,40516.0,73.0255,73.0255,72.85,72.9331,40516.0
2022-01-03 12:45:00,78.93,79.0,78.88,78.98,24379.0,72.9146,72.9793,72.8685,72.9608,24379.0
2022-01-03 12:50:00,79.0,79.01,78.85,78.85,16371.0,72.9793,72.9886,72.8407,72.8407,16371.0
2022-01-03 12:55:00,78.85,78.97,78.85,78.91,18811.0,72.8407,72.9516,72.8407,72.8962,18811.0
2022-01-03 13:00:00,78.91,78.92,78.8,78.89,15506.0,72.8962,72.9054,72.7946,72.8777,15506.0
2022-01-03 13:05:00,78.87,78.9,78.81,78.84,18873.0,72.8592,72.8869,72.8038,72.8315,18873.0
2022-01-03 13:10:00,78.81,78.98,78.76,78.97,16876.0,72.8038,72.9608,72.7576,72.9516,16876.0
2022-01-03 13:15:00,78.98,78.99,78.89,78.96,16139.0,72.9608,72.9701,72.8777,72.9424,16139.0
2022-01-03 13:20:00,78.97,78.97,78.87,78.88,21167.0,72.9516,72.9516,72.8592,72.8685,21167.0
2022-01-03 13:25:00,78.88,78.95,78.81,78.81,21973.0,72.8685,72.9331,72.8038,72.8038,21973.0
2022-01-03 13:30:00,78.81,78.88,78.72,78.77,18028.0,72.8038,72.8685,72.7207,72.7668,18028.0
2022-01-03 13:35:00,78.78,78.87,78.74,78.75,11450.0,72.7761,72.8592,72.7391,72.7484,11450.0
2022-01-03 13:40:00,78.75,78.86,78.72,78.85,18573.0,72.7484,72.85,72.7207,72.8407,18573.0
2022-01-03 13:45:00,78.84,78.91,78.77,78.91,16559.0,72.8315,72.8962,72.7668,72.8962,16559.0
2022-01-03 13:50:00,78.92,79.08,78.92,79.08,17711.0,72.9054,73.0532,72.9054,73.0532,17711.0
2022-01-03 13:55:00,79.07,79.19,79.07,79.19,17301.0,73.044,73.1548,73.044,73.1548,17301.0
2022-01-03 14:00:00,79.18,79.19,79.12,79.19,26779.0,73.1456,73.1548,73.0902,73.1548,26779.0
2022-01-03 14:05:00,79.19,79.29,79.14,79.29,16226.0,73.1548,73.2472,73.1086,73.2472,16226.0
2022-01-03 14:10:00,79.29,79.35,79.22,79.23,22976.0,73.2472,73.3026,73.1825,73.1918,22976.0
2022-01-03 14:15:00,79.24,79.4,79.21,79.39,19764.0,73.201,73.3488,73.1733,73.3396,19764.0
2022-01-03 14:20:00,79.39,79.4,79.31,79.33,19307.0,73.3396,73.3488,73.2657,73.2842,19307.0
2022-01-03 14:25:00,79.33,79.35,79.27,79.3,28449.0,73.2842,73.3026,73.2287,73.2565,28449.0
2022-01-03 14:30:00,79.3,79.31,79.23,79.25,15454.0,73.2565,73.2657,73.1918,73.2103,15454.0
2022-01-03 14:35:00,79.26,79.3,79.2,79.3,17462.0,73.2195,73.2565,73.1641,73.2565,17462.0
2022-01-03 14:40:00,79.31,79.59,79.3,79.58,16202.0,73.2657,73.5243,73.2565,73.5151,16202.0
2022-01-03 14:45:00,79.58,79.6,79.43,79.45,16559.0,73.5151,73.5336,73.3765,73.395,16559.0
2022-01-03 14:50:00,79.46,79.49,79.4,79.44,11304.0,73.4043,73.432,73.3488,73.3858,11304.0
2022-01-03 14:55:00,79.43,79.43,79.35,79.37,17538.0,73.3765,73.3765,73.3026,73.3211,17538.0
2022-01-03 15:00:00,79.36,79.42,79.25,79.41,27249.0,73.3119,73.3673,73.2103,73.3581,27249.0
2022-01-03 15:05:00,79.42,79.43,79.32,79.35,15361.0,73.3673,73.3765,73.2749,73.3026,15361.0
2022-01-03 15:10:00,79.35,79.37,79.24,79.25,19840.0,73.3026,73.3211,73.201,73.2103,19840.0
2022-01-03 15:15:00,79.25,79.31,79.25,79.26,22867.0,73.2103,73.2657,73.2103,73.2195,22867.0
2022-01-03 15:20:00,79.26,79.35,79.24,79.32,18282.0,73.2195,73.3026,73.201,73.2749,18282.0
2022-01-03 15:25:00,79.31,79.35,79.28,79.33,20928.0,73.2657,73.3026,73.238,73.2842,20928.0
2022-01-03 15:30:00,79.34,79.46,79.32,79.41,34669.0,73.2934,73.4043,73.2749,73.3581,34669.0
2022-01-03 15:35:00,79.41,79.5,79.34,79.37,29230.0,73.3581,73.4412,73.2934,73.3211,29230.0
2022-01-03 15:40:00,79.36,79.36,79.19,79.24,39271.0,73.3119,73.3119,73.1548,73.201,39271.0
2022-01-03 15:45:00,79.24,79.41,79.23,79.41,53156.0,73.201,73.3581,73.1918,73.3581,53156.0
2022-01-03 15:50:00,79.39,79.43,79.26,79.28,83988.0,73.3396,73.3765,73.2195,73.238,83988.0
2022-01-03 15:55:00,79.28,79.37,79.21,79.33,176852.0,73.238,73.3211,73.1733,73.2842,176852.0
2022-01-04 09:30:00,79.95,80.22,79.64,80.12,59294.0,73.8569,74.1063,73.5705,74.014,59294.0
2022-01-04 09:35:00,80.05,80.19,80.0,80.11,23060.0,73.9493,74.0786,73.9031,74.0047,23060.0
2022-01-04 09:40:00,80.12,80.32,80.08,80.29,13951.0,74.014,74.1987,73.977,74.171,13951.0
2022-01-04 09:45:00,80.33,80.46,80.21,80.25,37837.0,74.208,74.328,74.0971,74.1341,37837.0
2022-01-04 09:50:00,80.22,80.52,80.18,80.46,19053.0,74.1063,74.3835,74.0694,74.328,19053.0
2022-01-04 09:55:00,80.47,80.5,80.26,80.44,16383.0,74.3373,74.365,74.1433,74.3096,16383.0
2022-01-04 10:00:00,80.42,80.64,80.4,80.42,23081.0,74.2911,74.4943,74.2726,74.2911,23081.0
2022-01-04 10:05:00,80.44,80.6,80.41,80.52,14800.0,74.3096,74.4574,74.2819,74.3835,14800.0
2022-01-04 10:10:00,80.51,80.67,80.5,80.59,15597.0,74.3742,74.522,74.365,74.4481,15597.0
2022-01-04 10:15:00,80.6,80.75,80.58,80.69,11870.0,74.4574,74.5959,74.4389,74.5405,11870.0
2022-01-04 10:20:00,80.66,80.77,80.61,80.73,18970.0,74.5128,74.6144,74.4666,74.5775,18970.0
2022-01-04 10:25:00,80.73,81.03,80.64,81.03,21541.0,74.5775,74.8546,74.4943,74.8546,21541.0
2022-01-04 10:30:00,81.04,81.15,81.01,81.09,59933.0,74.8638,74.9655,74.8361,74.91,59933.0
2022-01-04 10:35:00,81.12,81.19,81.08,81.08,25051.0,74.9377,75.0024,74.9008,74.9008,25051.0
2022-01-04 10:40:00,81.09,81.12,80.99,81.04,29676.0,74.91,74.9377,74.8177,74.8638,29676.0
2022-01-04 10:45:00,81.03,81.03,80.87,80.89,23385.0,74.8546,74.8546,74.7068,74.7253,23385.0
2022-01-04 10:50:00,80.92,80.97,80.77,80.84,22598.0,74.753,74.7992,74.6144,74.6791,22598.0
2022-01-04 10:55:00,80.82,80.93,80.7,80.82,22133.0,74.6606,74.7622,74.5498,74.6606,22133.0
2022-01-04 11:00:00,80.83,80.94,80.75,80.87,12041.0,74.6698,74.7715,74.5959,74.7068,12041.0
2022-01-04 11:05:00,80.9,80.93,80.79,80.87,14791.0,74.7345,74.7622,74.6329,74.7068,14791.0
2022-01-04 11:10:00,80.87,80.87,80.73,80.83,13335.0,74.7068,74.7068,74.5775,74.6698,13335.0
2022-01-04 11:15:00,80.82,80.9,80.81,80.83,8684.0,74.6606,74.7345,74.6514,74.6698,8684.0
2022-01-04 11:20:00,80.83,80.88,80.74,80.88,72323.0,74.6698,74.716,74.5867,74.716,72323.0
2022-01-04 11:25:00,80.88,81.05,80.88,81.05,9628.0,74.716,74.8731,74.716,74.8731,9628.0
2022-01-04 11:30:00,81.04,81.08,80.92,81.08,19447.0,74.8638,74.9008,74.753,74.9008,19447.0
2022-01-04 11:35:00,81.09,81.1,81.03,81.08,10594.0,74.91,74.9193,74.8546,74.9008,10594.0
2022-01-04 11:40:00,81.09,81.11,81.03,81.07,9806.0,74.91,74.9285,74.8546,74.8916,9806.0
2022-01-04 11:45:00,81.11,81.23,81.09,81.19,24506.0,74.9285,75.0394,74.91,75.0024,24506.0
2022-01-04 11:50:00,81.19,81.26,81.15,81.21,17174.0,75.0024,75.0671,74.9655,75.0209,17174.0
2022-01-04 11:55:00,81.19,81.27,81.15,81.25,9915.0,75.0024,75.0763,74.9655,75.0578,9915.0
2022-01-04 12:00:00,81.24,81.35,81.23,81.34,11415.0,75.0486,75.1502,75.0394,75.141,11415.0
2022-01-04 12:05:00,81.35,81.44,81.33,81.39,12078.0,75.1502,75.2334,75.1317,75.1872,12078.0
2022-01-04 12:10:00,81.38,81.43,81.33,81.35,8047.0,75.1779,75.2241,75.1317,75.1502,8047.0
2022-01-04 12:15:00,81.37,81.39,81.27,81.37,10949.0,75.1687,75.1872,75.0763,75.1687,10949.0
2022-01-04 12:20:00,81.39,81.39,81.32,81.37,10742.0,75.1872,75.1872,75.1225,75.1687,10742.0
2022-01-04 12:25:00,81.36,81.37,81.19,81.2,4910.0,75.1595,75.1687,75.0024,75.0116,4910.0
2022-01-04 12:30:00,81.18,81.28,81.13,81.26,29533.0,74.9932,75.0856,74.947,75.0671,29533.0
2022-01-04 12:35:00,81.3,81.33,81.23,81.29,19964.0,75.104,75.1317,75.0394,75.0948,19964.0
2022-01-04 12:40:00,81.28,81.31,81.22,81.22,13956.0,75.0856,75.1133,75.0301,75.0301,13956.0
2022-01-04 12:45:00,81.24,81.29,81.22,81.24,9534.0,75.0486,75.0948,75.0301,75.0486,9534.0
2022-01-04 12:50:00,81.24,81.3,81.23,81.3,8431.0,75.0486,75.104,75.0394,75.104,8431.0
2022-01-04 12:55:00,81.3,81.3,81.17,81.19,8543.0,75.104,75.104,74.9839,75.0024,8543.0
2022-01-04 13:00:00,81.19,81.2,81.11,81.16,15915.0,75.0024,75.0116,74.9285,74.9747,15915.0
2022-01-04 13:05:00,81.19,81.22,81.13,81.2,13182.0,75.0024,75.0301,74.947,75.0116,13182.0
2022-01-04 13:10:00,81.17,81.19,81.13,81.18,5099.0,74.9839,75.0024,74.947,74.9932,5099.0
2022-01-04 13:15:00,81.19,81.19,81.07,81.15,9031.0,75.0024,75.0024,74.8916,74.9655,9031.0
2022-01-04 13:20:00,81.16,81.19,81.11,81.15,9472.0,74.9747,75.0024,74.9285,74.9655,9472.0
2022-01-04 13:25:00,81.16,81.18,81.01,81.02,11163.0,74.9747,74.9932,74.8361,74.8454,11163.0
2022-01-04 13:30:00,81.0,81.0,80.79,80.79,15110.0,74.8269,74.8269,74.6329,74.6329,15110.0
2022-01-04 13:35:00,80.8,80.82,80.7,80.73,13716.0,74.6421,74.6606,74.5498,74.5775,13716.0
2022-01-04 13:40:00,80.73,80.73,80.67,80.67,11539.0,74.5775,74.5775,74.522,74.522,11539.0
2022-01-04 13:45:00,80.68,80.74,80.67,80.7,19551.0,74.5313,74.5867,74.522,74.5498,19551.0
2022-01-04 13:50:00,80.69,80.73,80.6,80.63,10036.0,74.5405,74.5775,74.4574,74.4851,10036.0
2022-01-04 13:55:00,80.64,80.64,80.55,80.6,9958.0,74.4943,74.4943,74.4112,74.4574,9958.0
2022-01-04 14:00:00,80.59,80.81,80.58,80.79,11632.0,74.4481,74.6514,74.4389,74.6329,11632.0
2022-01-04 14:05:00,80.79,80.85,80.76,80.79,13603.0,74.6329,74.6883,74.6052,74.6329,13603.0
2022-01-04 14:10:00,80.79,80.89,80.77,80.8,9878.0,74.6329,74.7253,74.6144,74.6421,9878.0
2022-01-04 14:15:00,80.82,80.82,80.72,80.73,10330.0,74.6606,74.6606,74.5682,74.5775,10330.0
2022-01-04 14:20:00,80.74,80.76,80.66,80.67,12427.0,74.5867,74.6052,74.5128,74.522,12427.0
2022-01-04 14:25:00,80.68,80.71,80.63,80.63,15878.0,74.5313,74.559,74.4851,74.4851,15878.0
2022-01-04 14:30:00,80.62,80.74,80.61,80.67,56927.0,74.4759,74.5867,74.4666,74.522,56927.0
2022-01-04 14:35:00,80.66,80.68,80.49,80.51,14039.0,74.5128,74.5313,74.3558,74.3742,14039.0
2022-01-04 14:40:00,80.51,80.6,80.48,80.6,10311.0,74.3742,74.4574,74.3465,74.4574,10311.0
2022-01-04 14:45:00,80.6,80.63,80.55,80.6,12517.0,74.4574,74.4851,74.4112,74.4574,12517.0
2022-01-04 14:50:00,80.63,80.7,80.58,80.58,20335.0,74.4851,74.5498,74.4389,74.4389,20335.0
2022-01-04 14:55:00,80.56,80.63,80.52,80.63,22491.0,74.4204,74.4851,74.3835,74.4851,22491.0
2022-01-04 15:00:00,80.62,80.73,80.59,80.64,22644.0,74.4759,74.5775,74.4481,74.4943,22644.0
2022-01-04 15:05:00,80.64,80.64,80.51,80.51,15089.0,74.4943,74.4943,74.3742,74.3742,15089.0
2022-01-04 15:10:00,80.51,80.59,80.5,80.5,15533.0,74.3742,74.4481,74.365,74.365,15533.0
2022-01-04 15:15:00,80.51,80.53,80.36,80.4,20187.0,74.3742,74.3927,74.2357,74.2726,20187.0
2022-01-04 15:20:00,80.41,80.5,80.4,80.43,18449.0,74.2819,74.365,74.2726,74.3003,18449.0
2022-01-04 15:25:00,80.42,80.44,80.36,80.37,21636.0,74.2911,74.3096,74.2357,74.2449,21636.0
2022-01-04 15:30:00,80.37,80.37,80.27,80.33,28287.0,74.2449,74.2449,74.1525,74.208,28287.0
2022-01-04 15:35:00,80.33,80.49,80.33,80.37,31675.0,74.208,74.3558,74.208,74.2449,31675.0
2022-01-04 15:40:00,80.37,80.49,80.37,80.46,31295.0,74.2449,74.3558,74.2449,74.328,31295.0
2022-01-04 15:45:00,80.45,80.49,80.33,80.38,45324.0,74.3188,74.3558,74.208,74.2541,45324.0
2022-01-04 15:50:00,80.37,80.49,80.34,80.37,59856.0,74.2449,74.3558,74.2172,74.2449,59856.0
2022-01-04 15:55:00,80.35,80.37,80.22,80.34,201477.0,74.2264,74.2449,74.1063,74.2172,201477.0
2022-01-05 09:30:00,80.35,80.86,80.21,80.7,46818.0,74.2264,74.6976,74.0971,74.5498,46818.0
2022-01-05 09:35:00,80.66,80.81,80.55,80.55,19873.0,74.5128,74.6514,74.4112,74.4112,19873.0
2022-01-05 09:40:00,80.61,80.86,80.45,80.49,19026.0,74.4666,74.6976,74.3188,74.3558,19026.0
2022-01-05 09:45:00,80.54,80.7,80.42,80.63,11578.0,74.4019,74.5498,74.2911,74.4851,11578.0
2022-01-05 09:50:00,80.6,80.75,80.45,80.52,12798.0,74.4574,74.5959,74.3188,74.3835,12798.0
2022-01-05 09:55:00,80.55,80.69,80.5,80.53,10483.0,74.4112,74.5405,74.365,74.3927,10483.0
2022-01-05 10:00:00,80.53,80.55,80.32,80.39,13437.0,74.3927,74.4112,74.1987,74.2634,13437.0
2022-01-05 10:05:00,80.38,80.58,80.38,80.52,13083.0,74.2541,74.4389,74.2541,74.3835,13083.0
2022-01-05 10:10:00,80.5,80.58,80.42,80.47,16253.0,74.365,74.4389,74.2911,74.3373,16253.0
2022-01-05 10:15:00,80.48,80.63,80.48,80.57,12548.0,74.3465,74.4851,74.3465,74.4297,12548.0
2022-01-05 10:20:00,80.58,80.65,80.57,80.6,12701.0,74.4389,74.5036,74.4297,74.4574,12701.0
2022-01-05 10:25:00,80.61,80.71,80.58,80.7,11281.0,74.4666,74.559,74.4389,74.5498,11281.0
2022-01-05 10:30:00,80.73,80.77,80.62,80.77,18127.0,74.5775,74.6144,74.4759,74.6144,18127.0
2022-01-05 10:35:00,80.76,80.86,80.67,80.71,15980.0,74.6052,74.6976,74.522,74.559,15980.0
2022-01-05 10:40:00,80.72,80.75,80.63,80.66,16639.0,74.5682,74.5959,74.4851,74.5128,16639.0
2022-01-05 10:45:00,80.65,80.7,80.59,80.67,13418.0,74.5036,74.5498,74.4481,74.522,13418.0
2022-01-05 10:50:00,80.66,80.68,80.58,80.62,16451.0,74.5128,74.5313,74.4389,74.4759,16451.0
2022-01-05 10:55:00,80.62,80.64,80.49,80.61,39608.0,74.4759,74.4943,74.3558,74.4666,39608.0
2022-01-05 11:00:00,80.61,80.62,80.48,80.48,16158.0,74.4666,74.4759,74.3465,74.3465,16158.0
2022-01-05 11:05:00,80.48,80.52,80.4,80.41,20316.0,74.3465,74.3835,74.2726,74.2819,20316.0
2022-01-05 11:10:00,80.41,80.46,80.33,80.46,12818.0,74.2819,74.328,74.208,74.328,12818.0
2022-01-05 11:15:00,80.45,80.53,80.42,80.53,12991.0,74.3188,74.3927,74.2911,74.3927,12991.0
2022-01-05 11:20:00,80.53,80.56,80.42,80.47,15485.0,74.3927,74.4204,74.2911,74.3373,15485.0
2022-01-05 11:25:00,80.5,80.51,80.37,80.38,13320.0,74.365,74.3742,74.2449,74.2541,13320.0
2022-01-05 11:30:00,80.37,80.39,80.32,80.33,13129.0,74.2449,74.2634,74.1987,74.208,13129.0
2022-01-05 11:35:00,80.34,80.39,80.23,80.28,13490.0,74.2172,74.2634,74.1156,74.1618,13490.0
2022-01-05 11:40:00,80.28,80.29,80.13,80.23,10882.0,74.1618,74.171,74.0232,74.1156,10882.0
2022-01-05 11:45:00,80.23,80.25,80.13,80.16,14455.0,74.1156,74.1341,74.0232,74.0509,14455.0
2022-01-05 11:50:00,80.17,80.18,80.1,80.17,12326.0,74.0601,74.0694,73.9955,74.0601,12326.0
2022-01-05 11:55:00,80.16,80.21,80.14,80.2,14454.0,74.0509,74.0971,74.0324,74.0879,14454.0
2022-01-05 12:00:00,80.17,80.24,80.16,80.2,11088.0,74.0601,74.1248,74.0509,74.0879,11088.0
2022-01-05 12:05:00,80.19,80.34,80.19,80.34,8166.0,74.0786,74.2172,74.0786,74.2172,8166.0
2022-01-05 12:10:00,80.34,80.47,80.34,80.46,12397.0,74.2172,74.3373,74.2172,74.328,12397.0
2022-01-05 12:15:00,80.47,80.47,80.35,80.38,12635.0,74.3373,74.3373,74.2264,74.2541,12635.0
2022-01-05 12:20:00,80.39,80.5,80.38,80.44,10989.0,74.2634,74.365,74.2541,74.3096,10989.0
2022-01-05 12:25:00,80.47,80.6,80.47,80.5,17854.0,74.3373,74.4574,74.3373,74.365,17854.0
2022-01-05 12:30:00,80.5,80.5,80.44,80.44,20949.0,74.365,74.365,74.3096,74.3096,20949.0
2022-01-05 12:35:00,80.43,80.48,80.36,80.46,14360.0,74.3003,74.3465,74.2357,74.328,14360.0
2022-01-05 12:40:00,80.46,80.54,80.45,80.51,7833.0,74.328,74.4019,74.3188,74.3742,7833.0
2022-01-05 12:45:00,80.47,80.52,80.44,80.5,6946.0,74.3373,74.3835,74.3096,74.365,6946.0
2022-01-05 12:50:00,80.51,80.56,80.45,80.55,10184.0,74.3742,74.4204,74.3188,74.4112,10184.0
2022-01-05 12:55:00,80.53,80.62,80.5,80.62,11078.0,74.3927,74.4759,74.365,74.4759,11078.0
2022-01-05 13:00:00,80.62,80.65,80.58,80.65,11772.0,74.4759,74.5036,74.4389,74.5036,11772.0
2022-01-05 13:05:00,80.64,80.69,80.5,80.52,14152.0,74.4943,74.5405,74.365,74.3835,14152.0
2022-01-05 13:10:00,80.54,80.54,80.44,80.48,12004.0,74.4019,74.4019,74.3096,74.3465,12004.0
2022-01-05 13:15:00,80.48,80.54,80.45,80.45,11513.0,74.3465,74.4019,74.3188,74.3188,11513.0
2022-01-05 13:20:00,80.47,80.55,80.47,80.51,11159.0,74.3373,74.4112,74.3373,74.3742,11159.0
2022-01-05 13:25:00,80.51,80.52,80.44,80.45,9705.0,74.3742,74.3835,74.3096,74.3188,9705.0
2022-01-05 13:30:00,80.45,80.54,80.31,80.33,11218.0,74.3188,74.4019,74.1895,74.208,11218.0
2022-01-05 13:35:00,80.34,80.4,80.25,80.37,11926.0,74.2172,74.2726,74.1341,74.2449,11926.0
2022-01-05 13:40:00,80.37,80.39,80.32,80.37,8004.0,74.2449,74.2634,74.1987,74.2449,8004.0
2022-01-05 13:45:00,80.37,80.41,80.36,80.41,9643.0,74.2449,74.2819,74.2357,74.2819,9643.0
2022-01-05 13:50:00,80.41,80.46,80.41,80.45,11533.0,74.2819,74.328,74.2819,74.3188,11533.0
2022-01-05 13:55:00,80.45,80.5,80.36,80.42,12796.0,74.3188,74.365,74.2357,74.2911,12796.0
2022-01-05 14:00:00,80.45,80.55,80.28,80.3,13405.0,74.3188,74.4112,74.1618,74.1802,13405.0
2022-01-05 14:05:00,80.28,80.33,80.0,80.04,10130.0,74.1618,74.208,73.9031,73.9401,10130.0
2022-01-05 14:10:00,80.01,80.05,79.83,79.91,9530.0,73.9123,73.9493,73.7461,73.82,9530.0
2022-01-05 14:15:00,79.92,80.02,79.81,79.83,10495.0,73.8292,73.9216,73.7276,73.7461,10495.0
2022-01-05 14:20:00,79.83,79.93,79.79,79.89,24633.0,73.7461,73.8384,73.7091,73.8015,24633.0
2022-01-05 14:25:00,79.88,79.97,79.77,79.8,18956.0,73.7922,73.8754,73.6906,73.7183,18956.0
2022-01-05 14:30:00,79.78,79.94,79.69,79.69,14547.0,73.6999,73.8477,73.6167,73.6167,14547.0
2022-01-05 14:35:00,79.69,79.74,79.49,79.52,30847.0,73.6167,73.6629,73.432,73.4597,30847.0
2022-01-05 14:40:00,79.52,79.52,79.3,79.31,34343.0,73.4597,73.4597,73.2565,73.2657,34343.0
2022-01-05 14:45:00,79.33,79.42,79.31,79.42,21006.0,73.2842,73.3673,73.2657,73.3673,21006.0
2022-01-05 14:50:00,79.42,79.51,79.22,79.28,23172.0,73.3673,73.4504,73.1825,73.238,23172.0
2022-01-05 14:55:00,79.27,79.43,79.17,79.41,13858.0,73.2287,73.3765,73.1364,73.3581,13858.0
2022-01-05 15:00:00,79.38,79.41,79.27,79.28,13668.0,73.3304,73.3581,73.2287,73.238,13668.0
2022-01-05 15:05:00,79.28,79.31,79.1,79.15,19535.0,73.238,73.2657,73.0717,73.1179,19535.0
2022-01-05 15:10:00,79.15,79.23,79.11,79.14,18252.0,73.1179,73.1918,73.0809,73.1086,18252.0
2022-01-05 15:15:00,79.14,79.2,79.04,79.2,24854.0,73.1086,73.1641,73.0163,73.1641,24854.0
2022-01-05 15:20:00,79.24,79.25,79.15,79.18,16070.0,73.201,73.2103,73.1179,73.1456,16070.0
2022-01-05 15:25:00,79.18,79.26,79.12,79.2,24575.0,73.1456,73.2195,73.0902,73.1641,24575.0
2022-01-05 15:30:00,79.18,79.23,79.05,79.07,30497.0,73.1456,73.1918,73.0255,73.044,30497.0
2022-01-05 15:35:00,79.08,79.26,79.02,79.16,22825.0,73.0532,73.2195,72.9978,73.1271,22825.0
2022-01-05 15:40:00,79.19,79.29,79.15,79.16,34319.0,73.1548,73.2472,73.1179,73.1271,34319.0
2022-01-05 15:45:00,79.16,79.16,78.95,78.95,51951.0,73.1271,73.1271,72.9331,72.9331,51951.0
2022-01-05 15:50:00,78.96,79.13,78.95,79.11,91412.0,72.9424,73.0994,72.9331,73.0809,91412.0
2022-01-05 15:55:00,79.11,79.13,78.95,79.03,263245.0,73.0809,73.0994,72.9331,73.007,263245.0
2022-01-06 09:30:00,79.35,79.82,79.06,79.35,70903.0,73.3026,73.7368,73.0347,73.3026,70903.0
2022-01-06 09:35:00,79.41,79.91,79.31,79.86,13489.0,73.3581,73.82,73.2657,73.7738,13489.0
2022-01-06 09:40:00,79.88,80.05,79.69,79.86,16121.0,73.7922,73.9493,73.6167,73.7738,16121.0
2022-01-06 09:45:00,79.81,79.81,79.44,79.44,17505.0,73.7276,73.7276,73.3858,73.3858,17505.0
2022-01-06 09:50:00,79.44,79.83,79.44,79.68,15660.0,73.3858,73.7461,73.3858,73.6075,15660.0
2022-01-06 09:55:00,79.68,79.75,79.62,79.69,7731.0,73.6075,73.6722,73.5521,73.6167,7731.0
2022-01-06 10:00:00,79.67,80.17,79.64,80.11,25734.0,73.5983,74.0601,73.5705,74.0047,25734.0
2022-01-06 10:05:00,80.11,80.14,79.91,80.09,31572.0,74.0047,74.0324,73.82,73.9862,31572.0
2022-01-06 10:10:00,80.14,80.25,79.91,80.18,38656.0,74.0324,74.1341,73.82,74.0694,38656.0
2022-01-06 10:15:00,80.18,80.41,80.17,80.24,19884.0,74.0694,74.2819,74.0601,74.1248,19884.0
2022-01-06 10:20:00,80.26,80.43,80.24,80.39,29365.0,74.1433,74.3003,74.1248,74.2634,29365.0
2022-01-06 10:25:00,80.39,80.6,80.38,80.4,18548.0,74.2634,74.4574,74.2541,74.2726,18548.0
2022-01-06 10:30:00,80.42,80.6,80.41,80.44,23948.0,74.2911,74.4574,74.2819,74.3096,23948.0
2022-01-06 10:35:00,80.44,80.58,80.4,80.57,23111.0,74.3096,74.4389,74.2726,74.4297,23111.0
2022-01-06 10:40:00,80.61,80.65,80.52,80.61,12454.0,74.4666,74.5036,74.3835,74.4666,12454.0
2022-01-06 10:45:00,80.61,80.78,80.58,80.78,23204.0,74.4666,74.6237,74.4389,74.6237,23204.0
2022-01-06 10:50:00,80.78,80.78,80.45,80.51,31586.0,74.6237,74.6237,74.3188,74.3742,31586.0
2022-01-06 10:55:00,80.51,80.57,80.24,80.24,13310.0,74.3742,74.4297,74.1248,74.1248,13310.0
2022-01-06 11:00:00,80.28,80.33,80.08,80.11,11372.0,74.1618,74.208,73.977,74.0047,11372.0
2022-01-06 11:05:00,80.12,80.13,79.96,80.11,48420.0,74.014,74.0232,73.8662,74.0047,48420.0
2022-01-06 11:10:00,80.11,80.44,80.08,80.4,17360.0,74.0047,74.3096,73.977,74.2726,17360.0
2022-01-06 11:15:00,80.39,80.46,80.2,80.25,25244.0,74.2634,74.328,74.0879,74.1341,25244.0
2022-01-06 11:20:00,80.23,80.3,80.2,80.28,16800.0,74.1156,74.1802,74.0879,74.1618,16800.0
2022-01-06 11:25:00,80.28,80.31,80.17,80.26,15559.0,74.1618,74.1895,74.0601,74.1433,15559.0
2022-01-06 11:30:00,80.26,80.49,80.23,80.47,40693.0,74.1433,74.3558,74.1156,74.3373,40693.0
2022-01-06 11:35:00,80.48,80.49,80.26,80.27,37676.0,74.3465,74.3558,74.1433,74.1525,37676.0
2022-01-06 11:40:00,80.28,80.47,80.23,80.44,34541.0,74.1618,74.3373,74.1156,74.3096,34541.0
2022-01-06 11:45:00,80.45,80.54,80.39,80.51,8766.0,74.3188,74.4019,74.2634,74.3742,8766.0
2022-01-06 11:50:00,80.52,80.59,80.45,80.58,10815.0,74.3835,74.4481,74.3188,74.4389,10815.0
2022-01-06 11:55:00,80.57,80.67,80.53,80.63,14669.0,74.4297,74.522,74.3927,74.4851,14669.0
2022-01-06 12:00:00,80.63,80.63,80.49,80.58,6572.0,74.4851,74.4851,74.3558,74.4389,6572.0
2022-01-06 12:05:00,80.59,80.77,80.56,80.76,7137.0,74.4481,74.6144,74.4204,74.6052,7137.0
2022-01-06 12:10:00,80.75,80.77,80.62,80.66,6365.0,74.5959,74.6144,74.4759,74.5128,6365.0
2022-01-06 12:15:00,80.64,80.72,80.62,80.64,7094.0,74.4943,74.5682,74.4759,74.4943,7094.0
2022-01-06 12:20:00,80.64,80.76,80.61,80.63,15408.0,74.4943,74.6052,74.4666,74.4851,15408.0
2022-01-06 12:25:00,80.63,80.79,80.63,80.75,4489.0,74.4851,74.6329,74.4851,74.5959,4489.0
2022-01-06 12:30:00,80.78,80.82,80.74,80.79,7903.0,74.6237,74.6606,74.5867,74.6329,7903.0
2022-01-06 12:35:00,80.8,80.89,80.73,80.75,12093.0,74.6421,74.7253,74.5775,74.5959,12093.0
2022-01-06 12:40:00,80.75,80.84,80.72,80.77,34620.0,74.5959,74.6791,74.5682,74.6144,34620.0
2022-01-06 12:45:00,80.79,80.83,80.71,80.81,42857.0,74.6329,74.6698,74.559,74.6514,42857.0
2022-01-06 12:50:00,80.82,80.85,80.75,80.8,6222.0,74.6606,74.6883,74.5959,74.6421,6222.0
2022-01-06 12:55:00,80.8,80.82,80.7,80.7,10688.0,74.6421,74.6606,74.5498,74.5498,10688.0
2022-01-06 13:00:00,80.72,80.74,80.6,80.67,8675.0,74.5682,74.5867,74.4574,74.522,8675.0
2022-01-06 13:05:00,80.67,80.71,80.63,80.71,7606.0,74.522,74.559,74.4851,74.559,7606.0
2022-01-06 13:10:00,80.71,80.73,80.61,80.66,4376.0,74.559,74.5775,74.4666,74.5128,4376.0
2022-01-06 13:15:00,80.66,80.79,80.55,80.79,12585.0,74.5128,74.6329,74.4112,74.6329,12585.0
2022-01-06 13:20:00,80.82,80.82,80.61,80.62,7909.0,74.6606,74.6606,74.4666,74.4759,7909.0
2022-01-06 13:25:00,80.63,80.64,80.51,80.59,5804.0,74.4851,74.4943,74.3742,74.4481,5804.0
2022-01-06 13:30:00,80.59,80.62,80.53,80.58,6544.0,74.4481,74.4759,74.3927,74.4389,6544.0
2022-01-06 13:35:00,80.58,80.64,80.49,80.56,8388.0,74.4389,74.4943,74.3558,74.4204,8388.0
2022-01-06 13:40:00,80.55,80.63,80.53,80.57,6126.0,74.4112,74.4851,74.3927,74.4297,6126.0
2022-01-06 13:45:00,80.58,80.66,80.56,80.59,7954.0,74.4389,74.5128,74.4204,74.4481,7954.0
2022-01-06 13:50:00,80.59,80.66,80.55,80.65,8222.0,74.4481,74.5128,74.4112,74.5036,8222.0
2022-01-06 13:55:00,80.65,80.7,80.59,80.67,8820.0,74.5036,74.5498,74.4481,74.522,8820.0
2022-01-06 14:00:00,80.67,80.78,80.67,80.7,12784.0,74.522,74.6237,74.522,74.5498,12784.0
2022-01-06 14:05:00,80.71,80.78,80.68,80.78,10837.0,74.559,74.6237,74.5313,74.6237,10837.0
2022-01-06 14:10:00,80.78,80.86,80.62,80.66,10016.0,74.6237,74.6976,74.4759,74.5128,10016.0
2022-01-06 14:15:00,80.66,80.69,80.61,80.62,6960.0,74.5128,74.5405,74.4666,74.4759,6960.0
2022-01-06 14:20:00,80.64,80.7,80.62,80.7,8171.0,74.4943,74.5498,74.4759,74.5498,8171.0
2022-01-06 14:25:00,80.72,80.76,80.71,80.75,8542.0,74.5682,74.6052,74.559,74.5959,8542.0
2022-01-06 14:30:00,80.75,80.84,80.69,80.74,11607.0,74.5959,74.6791,74.5405,74.5867,11607.0
2022-01-06 14:35:00,80.82,80.82,80.77,80.81,10605.0,74.6606,74.6606,74.6144,74.6514,10605.0
2022-01-06 14:40:00,80.81,80.87,80.78,80.87,11196.0,74.6514,74.7068,74.6237,74.7068,11196.0
2022-01-06 14:45:00,80.88,80.96,80.86,80.96,16573.0,74.716,74.7899,74.6976,74.7899,16573.0
2022-01-06 14:50:00,80.94,80.94,80.86,80.93,17699.0,74.7715,74.7715,74.6976,74.7622,17699.0
2022-01-06 14:55:00,80.94,80.96,80.88,80.91,10921.0,74.7715,74.7899,74.716,74.7438,10921.0
2022-01-06 15:00:00,80.91,81.0,80.89,80.89,26105.0,74.7438,74.8269,74.7253,74.7253,26105.0
2022-01-06 15:05:00,80.88,80.91,80.73,80.75,14605.0,74.716,74.7438,74.5775,74.5959,14605.0
2022-01-06 15:10:00,80.73,80.79,80.65,80.65,17272.0,74.5775,74.6329,74.5036,74.5036,17272.0
2022-01-06 15:15:00,80.64,80.64,80.5,80.53,15595.0,74.4943,74.4943,74.365,74.3927,15595.0
2022-01-06 15:20:00,80.54,80.59,80.49,80.57,13276.0,74.4019,74.4481,74.3558,74.4297,13276.0
2022-01-06 15:25:00,80.59,80.63,80.56,80.62,21045.0,74.4481,74.4851,74.4204,74.4759,21045.0
2022-01-06 15:30:00,80.61,80.66,80.47,80.52,19759.0,74.4666,74.5128,74.3373,74.3835,19759.0
2022-01-06 15:35:00,80.52,80.58,80.44,80.48,27820.0,74.3835,74.4389,74.3096,74.3465,27820.0
2022-01-06 15:40:00,80.51,80.64,80.51,80.61,25370.0,74.3742,74.4943,74.3742,74.4666,25370.0
2022-01-06 15:45:00,80.61,80.63,80.41,80.41,28660.0,74.4666,74.4851,74.2819,74.2819,28660.0
2022-01-06 15:50:00,80.4,80.58,80.39,80.5,76085.0,74.2726,74.4389,74.2634,74.365,76085.0
2022-01-06 15:55:00,80.5,80.54,80.36,80.4,179689.0,74.365,74.4019,74.2357,74.2726,179689.0
2022-01-07 09:30:00,80.25,80.5,80.06,80.33,47501.0,74.1341,74.365,73.9585,74.208,47501.0
2022-01-07 09:35:00,80.4,80.5,80.25,80.27,22653.0,74.2726,74.365,74.1341,74.1525,22653.0
2022-01-07 09:40:00,80.3,80.41,79.95,80.02,54541.0,74.1802,74.2819,73.8569,73.9216,54541.0
2022-01-07 09:45:00,80.09,80.17,79.98,80.03,35472.0,73.9862,74.0601,73.8846,73.9308,35472.0
2022-01-07 09:50:00,80.01,80.08,79.91,80.08,24162.0,73.9123,73.977,73.82,73.977,24162.0
2022-01-07 09:55:00,80.06,80.06,79.82,79.96,16443.0,73.9585,73.9585,73.7368,73.8662,16443.0
2022-01-07 10:00:00,79.98,80.15,79.95,80.01,25777.0,73.8846,74.0417,73.8569,73.9123,25777.0
2022-01-07 10:05:00,80.01,80.02,79.89,80.0,18266.0,73.9123,73.9216,73.8015,73.9031,18266.0
2022-01-07 10:10:00,80.02,80.06,79.93,80.01,37949.0,73.9216,73.9585,73.8384,73.9123,37949.0
2022-01-07 10:15:00,79.99,79.99,79.74,79.82,26765.0,73.8939,73.8939,73.6629,73.7368,26765.0
2022-01-07 10:20:00,79.87,80.02,79.85,79.91,48055.0,73.783,73.9216,73.7645,73.82,48055.0
2022-01-07 10:25:00,79.89,79.96,79.76,79.93,9833.0,73.8015,73.8662,73.6814,73.8384,9833.0
2022-01-07 10:30:00,79.93,80.0,79.89,79.95,12290.0,73.8384,73.9031,73.8015,73.8569,12290.0
2022-01-07 10:35:00,79.91,79.94,79.81,79.81,15555.0,73.82,73.8477,73.7276,73.7276,15555.0
2022-01-07 10:40:00,79.82,79.93,79.7,79.74,20615.0,73.7368,73.8384,73.626,73.6629,20615.0
2022-01-07 10:45:00,79.73,79.79,79.69,79.71,26357.0,73.6537,73.7091,73.6167,73.6352,26357.0
2022-01-07 10:50:00,79.71,79.74,79.51,79.72,28503.0,73.6352,73.6629,73.4504,73.6444,28503.0
2022-01-07 10:55:00,79.73,79.73,79.46,79.47,19471.0,73.6537,73.6537,73.4043,73.4135,19471.0
2022-01-07 11:00:00,79.46,79.63,79.46,79.58,12379.0,73.4043,73.5613,73.4043,73.5151,12379.0
2022-01-07 11:05:00,79.59,79.69,79.56,79.58,8727.0,73.5243,73.6167,73.4966,73.5151,8727.0
2022-01-07 11:10:00,79.56,79.59,79.46,79.51,26746.0,73.4966,73.5243,73.4043,73.4504,26746.0
2022-01-07 11:15:00,79.53,79.53,79.39,79.53,30571.0,73.4689,73.4689,73.3396,73.4689,30571.0
2022-01-07 11:20:00,79.53,79.68,79.5,79.62,9345.0,73.4689,73.6075,73.4412,73.5521,9345.0
2022-01-07 11:25:00,79.61,79.65,79.54,79.64,5578.0,73.5428,73.5798,73.4782,73.5705,5578.0
2022-01-07 11:30:00,79.63,79.66,79.56,79.63,5476.0,73.5613,73.589,73.4966,73.5613,5476.0
2022-01-07 11:35:00,79.63,79.67,79.59,79.63,15634.0,73.5613,73.5983,73.5243,73.5613,15634.0
2022-01-07 11:40:00,79.64,79.79,79.61,79.76,15780.0,73.5705,73.7091,73.5428,73.6814,15780.0
2022-01-07 11:45:00,79.75,79.87,79.71,79.86,14961.0,73.6722,73.783,73.6352,73.7738,14961.0
2022-01-07 11:50:00,79.94,80.03,79.94,80.02,14185.0,73.8477,73.9308,73.8477,73.9216,14185.0
2022-01-07 11:55:00,80.01,80.05,79.94,79.98,45173.0,73.9123,73.9493,73.8477,73.8846,45173.0
2022-01-07 12:00:00,80.0,80.08,79.91,79.91,8012.0,73.9031,73.977,73.82,73.82,8012.0
2022-01-07 12:05:00,79.92,79.98,79.9,79.92,8371.0,73.8292,73.8846,73.8107,73.8292,8371.0
2022-01-07 12:10:00,79.94,80.01,79.91,79.98,19544.0,73.8477,73.9123,73.82,73.8846,19544.0
2022-01-07 12:15:00,79.98,79.99,79.88,79.89,12024.0,73.8846,73.8939,73.7922,73.8015,12024.0
2022-01-07 12:20:00,79.91,79.96,79.86,79.91,11551.0,73.82,73.8662,73.7738,73.82,11551.0
2022-01-07 12:25:00,79.9,79.99,79.89,79.98,8803.0,73.8107,73.8939,73.8015,73.8846,8803.0
2022-01-07 12:30:00,79.98,80.01,79.91,79.91,9799.0,73.8846,73.9123,73.82,73.82,9799.0
2022-01-07 12:35:00,79.92,79.93,79.8,79.89,29271.0,73.8292,73.8384,73.7183,73.8015,29271.0
2022-01-07 12:40:00,79.89,79.91,79.79,79.79,5656.0,73.8015,73.82,73.7091,73.7091,5656.0
2022-01-07 12:45:00,79.77,79.8,79.7,79.7,4424.0,73.6906,73.7183,73.626,73.626,4424.0
2022-01-07 12:50:00,79.72,79.75,79.67,79.68,3713.0,73.6444,73.6722,73.5983,73.6075,3713.0
2022-01-07 12:55:00,79.69,79.71,79.63,79.7,9812.0,73.6167,73.6352,73.5613,73.626,9812.0
2022-01-07 13:00:00,79.7,79.72,79.62,79.66,6052.0,73.626,73.6444,73.5521,73.589,6052.0
2022-01-07 13:05:00,79.67,79.69,79.6,79.62,8690.0,73.5983,73.6167,73.5336,73.5521,8690.0
2022-01-07 13:10:00,79.62,79.67,79.61,79.64,8495.0,73.5521,73.5983,73.5428,73.5705,8495.0
2022-01-07 13:15:00,79.65,79.67,79.56,79.57,9070.0,73.5798,73.5983,73.4966,73.5059,9070.0
2022-01-07 13:20:00,79.58,79.75,79.57,79.71,20424.0,73.5151,73.6722,73.5059,73.6352,20424.0
2022-01-07 13:25:00,79.72,79.76,79.63,79.64,8551.0,73.6444,73.6814,73.5613,73.5705,8551.0
2022-01-07 13:30:00,79.65,79.76,79.63,79.71,16451.0,73.5798,73.6814,73.5613,73.6352,16451.0
2022-01-07 13:35:00,79.74,79.75,79.68,79.68,8615.0,73.6629,73.6722,73.6075,73.6075,8615.0
2022-01-07 13:40:00,79.66,79.73,79.66,79.68,13411.0,73.589,73.6537,73.589,73.6075,13411.0
2022-01-07 13:45:00,79.67,79.71,79.65,79.67,9085.0,73.5983,73.6352,73.5798,73.5983,9085.0
2022-01-07 13:50:00,79.66,79.79,79.64,79.77,9851.0,73.589,73.7091,73.5705,73.6906,9851.0
2022-01-07 13:55:00,79.76,79.81,79.71,79.71,9320.0,73.6814,73.7276,73.6352,73.6352,9320.0
2022-01-07 14:00:00,79.73,79.9,79.72,79.86,20045.0,73.6537,73.8107,73.6444,73.7738,20045.0
2022-01-07 14:05:00,79.85,79.93,79.84,79.89,11362.0,73.7645,73.8384,73.7553,73.8015,11362.0
2022-01-07 14:10:00,79.9,79.93,79.85,79.88,13612.0,73.8107,73.8384,73.7645,73.7922,13612.0
2022-01-07 14:15:00,79.89,79.93,79.86,79.88,8713.0,73.8015,73.8384,73.7738,73.7922,8713.0
2022-01-07 14:20:00,79.89,79.9,79.77,79.77,16044.0,73.8015,73.8107,73.6906,73.6906,16044.0
2022-01-07 14:25:00,79.78,79.81,79.73,79.81,17355.0,73.6999,73.7276,73.6537,73.7276,17355.0
2022-01-07 14:30:00,79.81,79.81,79.55,79.55,11984.0,73.7276,73.7276,73.4874,73.4874,11984.0
2022-01-07 14:35:00,79.54,79.66,79.51,79.66,10159.0,73.4782,73.589,73.4504,73.589,10159.0
2022-01-07 14:40:00,79.66,79.69,79.58,79.66,16168.0,73.589,73.6167,73.5151,73.589,16168.0
2022-01-07 14:45:00,79.67,79.73,79.66,79.69,8177.0,73.5983,73.6537,73.589,73.6167,8177.0
2022-01-07 14:50:00,79.7,79.76,79.67,79.7,12937.0,73.626,73.6814,73.5983,73.626,12937.0
2022-01-07 14:55:00,79.71,79.74,79.66,79.67,15788.0,73.6352,73.6629,73.589,73.5983,15788.0
2022-01-07 15:00:00,79.68,79.72,79.54,79.57,32016.0,73.6075,73.6444,73.4782,73.5059,32016.0
2022-01-07 15:05:00,79.57,79.66,79.54,79.59,18385.0,73.5059,73.589,73.4782,73.5243,18385.0
2022-01-07 15:10:00,79.58,79.58,79.46,79.46,35127.0,73.5151,73.5151,73.4043,73.4043,35127.0
2022-01-07 15:15:00,79.46,79.52,79.44,79.5,20393.0,73.4043,73.4597,73.3858,73.4412,20393.0
2022-01-07 15:20:00,79.5,79.51,79.44,79.45,13966.0,73.4412,73.4504,73.3858,73.395,13966.0
2022-01-07 15:25:00,79.44,79.46,79.29,79.38,23433.0,73.3858,73.4043,73.2472,73.3304,23433.0
2022-01-07 15:30:00,79.38,79.46,79.25,79.35,24892.0,73.3304,73.4043,73.2103,73.3026,24892.0
2022-01-07 15:35:00,79.33,79.45,79.29,79.45,30491.0,73.2842,73.395,73.2472,73.395,30491.0
2022-01-07 15:40:00,79.46,79.55,79.41,79.45,39620.0,73.4043,73.4874,73.3581,73.395,39620.0
2022-01-07 15:45:00,79.44,79.54,79.39,79.45,48513.0,73.3858,73.4782,73.3396,73.395,48513.0
2022-01-07 15:50:00,79.45,79.48,79.29,79.3,63624.0,73.395,73.4227,73.2472,73.2565,63624.0
2022-01-07 15:55:00,79.3,79.32,79.24,79.28,142988.0,73.2565,73.2749,73.201,73.238,142988.0
2022-01-10 09:30:00,78.26,78.82,78.17,78.27,59786.0,72.2957,72.813,72.2126,72.3049,59786.0
2022-01-10 09:35:00,78.26,78.34,78.11,78.23,14398.0,72.2957,72.3696,72.1571,72.268,14398.0
2022-01-10 09:40:00,78.21,78.31,77.91,77.96,31904.0,72.2495,72.3419,71.9724,72.0186,31904.0
2022-01-10 09:45:00,77.99,77.99,77.49,77.5,27124.0,72.0463,72.0463,71.5844,71.5936,27124.0
2022-01-10 09:50:00,77.51,77.8,77.48,77.57,18125.0,71.6029,71.8708,71.5752,71.6583,18125.0
2022-01-10 09:55:00,77.56,77.57,77.38,77.48,28502.0,71.6491,71.6583,71.4828,71.5752,28502.0
2022-01-10 10:00:00,77.45,77.45,77.16,77.18,37808.0,71.5474,71.5474,71.2795,71.298,37808.0
2022-01-10 10:05:00,77.18,77.45,77.14,77.36,28911.0,71.298,71.5474,71.2611,71.4643,28911.0
2022-01-10 10:10:00,77.35,77.36,76.76,76.79,53323.0,71.4551,71.4643,70.91,70.9377,53323.0
2022-01-10 10:15:00,76.8,77.05,76.79,76.87,25856.0,70.947,71.1779,70.9377,71.0116,25856.0
2022-01-10 10:20:00,76.89,77.17,76.89,77.17,21797.0,71.0301,71.2888,71.0301,71.2888,21797.0
2022-01-10 10:25:00,77.14,77.15,76.88,76.95,52823.0,71.2611,71.2703,71.0209,71.0855,52823.0
2022-01-10 10:30:00,76.97,77.19,76.94,77.06,57944.0,71.104,71.3073,71.0763,71.1872,57944.0
2022-01-10 10:35:00,77.06,77.16,76.87,76.87,44590.0,71.1872,71.2795,71.0116,71.0116,44590.0
2022-01-10 10:40:00,76.89,76.91,76.7,76.74,23967.0,71.0301,71.0486,70.8546,70.8916,23967.0
2022-01-10 10:45:00,76.72,76.75,76.36,76.39,38577.0,70.8731,70.9008,70.5405,70.5682,38577.0
2022-01-10 10:50:00,76.4,76.77,76.38,76.71,25909.0,70.5775,70.9193,70.559,70.8638,25909.0
2022-01-10 10:55:00,76.72,76.85,76.67,76.78,31261.0,70.8731,70.9932,70.8269,70.9285,31261.0
2022-01-10 11:00:00,76.79,76.79,76.6,76.77,26268.0,70.9377,70.9377,70.7622,70.9193,26268.0
2022-01-10 11:05:00,76.77,77.1,76.77,77.09,20217.0,70.9193,71.2241,70.9193,71.2149,20217.0
2022-01-10 11:10:00,77.09,77.25,77.07,77.21,14549.0,71.2149,71.3627,71.1964,71.3257,14549.0
2022-01-10 11:15:00,77.21,77.34,77.12,77.27,22015.0,71.3257,71.4458,71.2426,71.3812,22015.0
2022-01-10 11:20:00,77.25,77.34,77.21,77.23,21053.0,71.3627,71.4458,71.3257,71.3442,21053.0
2022-01-10 11:25:00,77.22,77.32,77.18,77.3,16493.0,71.335,71.4273,71.298,71.4089,16493.0
2022-01-10 11:30:00,77.29,77.32,77.17,77.18,19077.0,71.3996,71.4273,71.2888,71.298,19077.0
2022-01-10 11:35:00,77.19,77.22,76.98,76.99,8328.0,71.3073,71.335,71.1133,71.1225,8328.0
2022-01-10 11:40:00,76.98,77.04,76.97,76.98,13432.0,71.1133,71.1687,71.104,71.1133,13432.0
2022-01-10 11:45:00,77.0,77.07,76.92,77.06,28425.0,71.1317,71.1964,71.0578,71.1872,28425.0
2022-01-10 11:50:00,77.04,77.09,76.71,76.71,21938.0,71.1687,71.2149,70.8638,70.8638,21938.0
2022-01-10 11:55:00,76.7,76.96,76.64,76.96,11803.0,70.8546,71.0948,70.7992,71.0948,11803.0
2022-01-10 12:00:00,76.96,77.0,76.82,76.82,5414.0,71.0948,71.1317,70.9655,70.9655,5414.0
2022-01-10 12:05:00,76.81,76.87,76.72,76.82,14300.0,70.9562,71.0116,70.8731,70.9655,14300.0
2022-01-10 12:10:00,76.83,77.03,76.83,77.03,11529.0,70.9747,71.1595,70.9747,71.1595,11529.0
2022-01-10 12:15:00,77.02,77.09,76.95,76.95,8580.0,71.1502,71.2149,71.0855,71.0855,8580.0
2022-01-10 12:20:00,76.95,76.98,76.9,76.96,8059.0,71.0855,71.1133,71.0394,71.0948,8059.0
2022-01-10 12:25:00,76.97,77.0,76.93,76.93,6770.0,71.104,71.1317,71.0671,71.0671,6770.0
2022-01-10 12:30:00,76.92,76.96,76.9,76.95,10672.0,71.0578,71.0948,71.0394,71.0855,10672.0
2022-01-10 12:35:00,76.94,76.97,76.93,76.97,7673.0,71.0763,71.104,71.0671,71.104,7673.0
2022-01-10 12:40:00,76.96,77.05,76.93,76.97,15938.0,71.0948,71.1779,71.0671,71.104,15938.0
2022-01-10 12:45:00,76.97,77.06,76.95,76.95,23493.0,71.104,71.1872,71.0855,71.0855,23493.0
2022-01-10 12:50:00,76.96,77.29,76.94,77.17,40814.0,71.0948,71.3996,71.0763,71.2888,40814.0
2022-01-10 12:55:00,77.15,77.18,77.09,77.1,10740.0,71.2703,71.298,71.2149,71.2241,10740.0
2022-01-10 13:00:00,77.11,77.29,77.1,77.23,12732.0,71.2334,71.3996,71.2241,71.3442,12732.0
2022-01-10 13:05:00,77.23,77.41,77.23,77.39,8974.0,71.3442,71.5105,71.3442,71.492,8974.0
2022-01-10 13:10:00,77.43,77.58,77.4,77.52,12290.0,71.529,71.6675,71.5013,71.6121,12290.0
2022-01-10 13:15:00,77.52,77.55,77.46,77.51,8288.0,71.6121,71.6398,71.5567,71.6029,8288.0
2022-01-10 13:20:00,77.52,77.64,77.41,77.59,12722.0,71.6121,71.723,71.5105,71.6768,12722.0
2022-01-10 13:25:00,77.59,77.59,77.46,77.47,18938.0,71.6768,71.6768,71.5567,71.5659,18938.0
2022-01-10 13:30:00,77.46,77.47,77.29,77.35,17982.0,71.5567,71.5659,71.3996,71.4551,17982.0
2022-01-10 13:35:00,77.36,77.38,77.34,77.35,8521.0,71.4643,71.4828,71.4458,71.4551,8521.0
2022-01-10 13:40:00,77.36,77.55,77.36,77.54,22044.0,71.4643,71.6398,71.4643,71.6306,22044.0
2022-01-10 13:45:00,77.57,77.71,77.55,77.69,10245.0,71.6583,71.7876,71.6398,71.7692,10245.0
2022-01-10 13:50:00,77.7,77.83,77.7,77.83,10596.0,71.7784,71.8985,71.7784,71.8985,10596.0
2022-01-10 13:55:00,77.81,77.88,77.72,77.85,26531.0,71.88,71.9447,71.7969,71.917,26531.0
2022-01-10 14:00:00,77.85,77.96,77.81,77.89,12235.0,71.917,72.0186,71.88,71.9539,12235.0
2022-01-10 14:05:00,77.89,78.05,77.86,78.05,18534.0,71.9539,72.1017,71.9262,72.1017,18534.0
2022-01-10 14:10:00,78.04,78.07,77.94,78.03,10840.0,72.0925,72.1202,72.0001,72.0832,10840.0
2022-01-10 14:15:00,78.02,78.15,78.02,78.08,7109.0,72.074,72.1941,72.074,72.1294,7109.0
2022-01-10 14:20:00,78.07,78.07,77.95,77.95,23528.0,72.1202,72.1202,72.0093,72.0093,23528.0
2022-01-10 14:25:00,77.96,78.05,77.92,78.03,12786.0,72.0186,72.1017,71.9816,72.0832,12786.0
2022-01-10 14:30:00,78.02,78.09,77.97,78.09,8954.0,72.074,72.1387,72.0278,72.1387,8954.0
2022-01-10 14:35:00,78.09,78.15,78.07,78.1,8046.0,72.1387,72.1941,72.1202,72.1479,8046.0
2022-01-10 14:40:00,78.12,78.21,78.08,78.09,12207.0,72.1664,72.2495,72.1294,72.1387,12207.0
2022-01-10 14:45:00,78.08,78.14,78.02,78.04,8843.0,72.1294,72.1849,72.074,72.0925,8843.0
2022-01-10 14:50:00,78.06,78.06,77.9,77.95,10165.0,72.111,72.111,71.9631,72.0093,10165.0
2022-01-10 14:55:00,77.97,78.17,77.96,78.14,10480.0,72.0278,72.2126,72.0186,72.1849,10480.0
2022-01-10 15:00:00,78.14,78.22,78.05,78.09,10931.0,72.1849,72.2588,72.1017,72.1387,10931.0
2022-01-10 15:05:00,78.09,78.11,77.84,77.93,21726.0,72.1387,72.1571,71.9077,71.9909,21726.0
2022-01-10 15:10:00,77.94,78.1,77.93,77.95,14387.0,72.0001,72.1479,71.9909,72.0093,14387.0
2022-01-10 15:15:00,77.96,77.98,77.89,77.91,17165.0,72.0186,72.037,71.9539,71.9724,17165.0
2022-01-10 15:20:00,77.9,77.93,77.83,77.88,10061.0,71.9631,71.9909,71.8985,71.9447,10061.0
2022-01-10 15:25:00,77.89,78.01,77.89,77.93,14414.0,71.9539,72.0648,71.9539,71.9909,14414.0
2022-01-10 15:30:00,77.92,78.08,77.87,78.06,18979.0,71.9816,72.1294,71.9354,72.111,18979.0
2022-01-10 15:35:00,78.09,78.12,77.91,77.98,24062.0,72.1387,72.1664,71.9724,72.037,24062.0
2022-01-10 15:40:00,78.01,78.14,77.87,77.97,32202.0,72.0648,72.1849,71.9354,72.0278,32202.0
2022-01-10 15:45:00,77.96,78.19,77.96,78.17,47700.0,72.0186,72.231,72.0186,72.2126,47700.0
2022-01-10 15:50:00,78.21,78.28,78.12,78.17,45919.0,72.2495,72.3142,72.1664,72.2126,45919.0
2022-01-10 15:55:00,78.17,78.48,78.16,78.4,146300.0,72.2126,72.4989,72.2033,72.425,146300.0
2022-01-11 09:30:00,78.66,79.14,78.56,78.82,41084.0,72.6652,73.1086,72.5728,72.813,41084.0
2022-01-11 09:35:00,78.85,78.85,78.65,78.65,18425.0,72.8407,72.8407,72.656,72.656,18425.0
2022-01-11 09:40:00,78.63,78.63,78.12,78.25,24196.0,72.6375,72.6375,72.1664,72.2865,24196.0
2022-01-11 09:45:00,78.22,78.27,77.94,77.95,20287.0,72.2588,72.3049,72.0001,72.0093,20287.0
2022-01-11 09:50:00,77.93,78.07,77.87,77.88,39450.0,71.9909,72.1202,71.9354,71.9447,39450.0
2022-01-11 09:55:00,77.86,78.03,77.69,77.95,40950.0,71.9262,72.0832,71.7692,72.0093,40950.0
2022-01-11 10:00:00,77.94,78.07,77.9,78.06,30290.0,72.0001,72.1202,71.9631,72.111,30290.0
2022-01-11 10:05:00,78.04,78.08,77.88,77.92,21301.0,72.0925,72.1294,71.9447,71.9816,21301.0
2022-01-11 10:10:00,77.94,78.02,77.82,77.84,18287.0,72.0001,72.074,71.8892,71.9077,18287.0
2022-01-11 10:15:00,77.86,78.07,77.77,78.05,102809.0,71.9262,72.1202,71.8431,72.1017,102809.0
2022-01-11 10:20:00,78.05,78.18,77.96,77.97,10864.0,72.1017,72.2218,72.0186,72.0278,10864.0
2022-01-11 10:25:00,77.99,78.01,77.7,77.85,23977.0,72.0463,72.0648,71.7784,71.917,23977.0
2022-01-11 10:30:00,77.85,78.01,77.71,77.79,15505.0,71.917,72.0648,71.7876,71.8615,15505.0
2022-01-11 10:35:00,77.79,77.93,77.75,77.92,9903.0,71.8615,71.9909,71.8246,71.9816,9903.0
2022-01-11 10:40:00,77.91,77.92,77.61,77.71,11614.0,71.9724,71.9816,71.6952,71.7876,11614.0
2022-01-11 10:45:00,77.68,77.93,77.64,77.78,11671.0,71.7599,71.9909,71.723,71.8523,11671.0
2022-01-11 10:50:00,77.79,77.96,77.74,77.94,9758.0,71.8615,72.0186,71.8153,72.0001,9758.0
2022-01-11 10:55:00,77.96,78.18,77.93,78.11,16343.0,72.0186,72.2218,71.9909,72.1571,16343.0
2022-01-11 11:00:00,78.12,78.21,78.09,78.15,11453.0,72.1664,72.2495,72.1387,72.1941,11453.0
2022-01-11 11:05:00,78.18,78.3,78.18,78.21,14224.0,72.2218,72.3327,72.2218,72.2495,14224.0
2022-01-11 11:10:00,78.21,78.36,78.21,78.36,15849.0,72.2495,72.3881,72.2495,72.3881,15849.0
2022-01-11 11:15:00,78.33,78.52,78.33,78.52,11462.0,72.3604,72.5359,72.3604,72.5359,11462.0
2022-01-11 11:20:00,78.51,78.68,78.46,78.63,25562.0,72.5267,72.6837,72.4805,72.6375,25562.0
2022-01-11 11:25:00,78.63,78.72,78.62,78.62,18875.0,72.6375,72.7207,72.6283,72.6283,18875.0
2022-01-11 11:30:00,78.61,78.74,78.59,78.72,13252.0,72.619,72.7391,72.6006,72.7207,13252.0
2022-01-11 11:35:00,78.73,78.84,78.72,78.74,13662.0,72.7299,72.8315,72.7207,72.7391,13662.0
2022-01-11 11:40:00,78.72,78.89,78.72,78.86,11219.0,72.7207,72.8777,72.7207,72.85,11219.0
2022-01-11 11:45:00,78.86,78.88,78.59,78.62,17247.0,72.85,72.8685,72.6006,72.6283,17247.0
2022-01-11 11:50:00,78.65,78.82,78.64,78.78,14891.0,72.656,72.813,72.6468,72.7761,14891.0
2022-01-11 11:55:00,78.78,78.8,78.7,78.76,5807.0,72.7761,72.7946,72.7022,72.7576,5807.0
2022-01-11 12:00:00,78.74,78.8,78.69,78.77,8041.0,72.7391,72.7946,72.6929,72.7668,8041.0
2022-01-11 12:05:00,78.78,78.82,78.71,78.72,8333.0,72.7761,72.813,72.7114,72.7207,8333.0
2022-01-11 12:10:00,78.72,78.72,78.59,78.7,8995.0,72.7207,72.7207,72.6006,72.7022,8995.0
2022-01-11 12:15:00,78.71,78.74,78.65,78.66,11619.0,72.7114,72.7391,72.656,72.6652,11619.0
2022-01-11 12:20:00,78.66,78.73,78.63,78.69,8474.0,72.6652,72.7299,72.6375,72.6929,8474.0
2022-01-11 12:25:00,78.7,78.7,78.57,78.61,8929.0,72.7022,72.7022,72.5821,72.619,8929.0
2022-01-11 12:30:00,78.61,78.68,78.57,78.61,10505.0,72.619,72.6837,72.5821,72.619,10505.0
2022-01-11 12:35:00,78.6,78.71,78.59,78.7,19551.0,72.6098,72.7114,72.6006,72.7022,19551.0
2022-01-11 12:40:00,78.69,78.71,78.57,78.57,7039.0,72.6929,72.7114,72.5821,72.5821,7039.0
2022-01-11 12:45:00,78.58,78.65,78.57,78.6,5873.0,72.5913,72.656,72.5821,72.6098,5873.0
2022-01-11 12:50:00,78.61,78.68,78.6,78.68,7594.0,72.619,72.6837,72.6098,72.6837,7594.0
2022-01-11 12:55:00,78.67,78.73,78.66,78.72,17296.0,72.6745,72.7299,72.6652,72.7207,17296.0
2022-01-11 13:00:00,78.72,78.79,78.62,78.79,7049.0,72.7207,72.7853,72.6283,72.7853,7049.0
2022-01-11 13:05:00,78.8,78.82,78.67,78.67,8109.0,72.7946,72.813,72.6745,72.6745,8109.0
2022-01-11 13:10:00,78.69,78.82,78.69,78.82,3968.0,72.6929,72.813,72.6929,72.813,3968.0
2022-01-11 13:15:00,78.81,78.91,78.81,78.9,5921.0,72.8038,72.8962,72.8038,72.8869,5921.0
2022-01-11 13:20:00,78.9,78.96,78.89,78.96,5802.0,72.8869,72.9424,72.8777,72.9424,5802.0
2022-01-11 13:25:00,78.97,79.02,78.94,79.0,11313.0,72.9516,72.9978,72.9239,72.9793,11313.0
2022-01-11 13:30:00,78.98,79.01,78.92,78.95,27004.0,72.9608,72.9886,72.9054,72.9331,27004.0
2022-01-11 13:35:00,78.96,79.0,78.94,78.97,8488.0,72.9424,72.9793,72.9239,72.9516,8488.0
2022-01-11 13:40:00,78.92,78.93,78.89,78.92,10420.0,72.9054,72.9146,72.8777,72.9054,10420.0
2022-01-11 13:45:00,78.91,79.0,78.9,78.95,14458.0,72.8962,72.9793,72.8869,72.9331,14458.0
2022-01-11 13:50:00,78.95,79.04,78.95,79.04,20414.0,72.9331,73.0163,72.9331,73.0163,20414.0
2022-01-11 13:55:00,79.05,79.13,79.03,79.05,11873.0,73.0255,73.0994,73.007,73.0255,11873.0
2022-01-11 14:00:00,79.06,79.12,79.02,79.1,9995.0,73.0347,73.0902,72.9978,73.0717,9995.0
2022-01-11 14:05:00,79.11,79.14,79.03,79.06,8789.0,73.0809,73.1086,73.007,73.0347,8789.0
2022-01-11 14:10:00,79.08,79.1,79.04,79.09,9118.0,73.0532,73.0717,73.0163,73.0625,9118.0
2022-01-11 14:15:00,79.08,79.15,79.07,79.15,4401.0,73.0532,73.1179,73.044,73.1179,4401.0
2022-01-11 14:20:00,79.13,79.13,79.08,79.11,6453.0,73.0994,73.0994,73.0532,73.0809,6453.0
2022-01-11 14:25:00,79.11,79.28,79.11,79.27,6971.0,73.0809,73.238,73.0809,73.2287,6971.0
2022-01-11 14:30:00,79.26,79.33,79.24,79.33,13091.0,73.2195,73.2842,73.201,73.2842,13091.0
2022-01-11 14:35:00,79.31,79.43,79.29,79.42,10487.0,73.2657,73.3765,73.2472,73.3673,10487.0
2022-01-11 14:40:00,79.4,79.41,79.38,79.39,7029.0,73.3488,73.3581,73.3304,73.3396,7029.0
2022-01-11 14:45:00,79.41,79.42,79.33,79.34,10375.0,73.3581,73.3673,73.2842,73.2934,10375.0
2022-01-11 14:50:00,79.34,79.35,79.28,79.34,11047.0,73.2934,73.3026,73.238,73.2934,11047.0
2022-01-11 14:55:00,79.32,79.39,79.29,79.31,9659.0,73.2749,73.3396,73.2472,73.2657,9659.0
2022-01-11 15:00:00,79.32,79.43,79.32,79.43,8097.0,73.2749,73.3765,73.2749,73.3765,8097.0
2022-01-11 15:05:00,79.45,79.54,79.43,79.5,15751.0,73.395,73.4782,73.3765,73.4412,15751.0
2022-01-11 15:10:00,79.51,79.54,79.46,79.48,13209.0,73.4504,73.4782,73.4043,73.4227,13209.0
2022-01-11 15:15:00,79.49,79.59,79.49,79.55,10187.0,73.432,73.5243,73.432,73.4874,10187.0
2022-01-11 15:20:00,79.57,79.6,79.5,79.53,8872.0,73.5059,73.5336,73.4412,73.4689,8872.0
2022-01-11 15:25:00,79.53,79.55,79.45,79.47,14029.0,73.4689,73.4874,73.395,73.4135,14029.0
2022-01-11 15:30:00,79.47,79.52,79.38,79.41,19669.0,73.4135,73.4597,73.3304,73.3581,19669.0
2022-01-11 15:35:00,79.41,79.47,79.3,79.3,13590.0,73.3581,73.4135,73.2565,73.2565,13590.0
2022-01-11 15:40:00,79.32,79.43,79.29,79.42,30629.0,73.2749,73.3765,73.2472,73.3673,30629.0
2022-01-11 15:45:00,79.42,79.46,79.38,79.4,23106.0,73.3673,73.4043,73.3304,73.3488,23106.0
2022-01-11 15:50:00,79.41,79.48,79.29,79.46,35042.0,73.3581,73.4227,73.2472,73.4043,35042.0
2022-01-11 15:55:00,79.46,79.63,79.46,79.57,116390.0,73.4043,73.5613,73.4043,73.5059,116390.0
2022-01-12 09:30:00,80.42,80.85,80.11,80.83,89124.0,74.2911,74.6883,74.0047,74.6698,89124.0
2022-01-12 09:35:00,80.85,80.99,80.45,80.97,23853.0,74.6883,74.8177,74.3188,74.7992,23853.0
2022-01-12 09:40:00,80.99,81.0,80.61,80.76,38044.0,74.8177,74.8269,74.4666,74.6052,38044.0
2022-01-12 09:45:00,80.83,80.94,80.77,80.77,11090.0,74.6698,74.7715,74.6144,74.6144,11090.0
2022-01-12 09:50:00,80.81,80.88,80.76,80.77,8714.0,74.6514,74.716,74.6052,74.6144,8714.0
2022-01-12 09:55:00,80.77,80.78,80.6,80.63,11537.0,74.6144,74.6237,74.4574,74.4851,11537.0
2022-01-12 10:00:00,80.61,80.66,80.39,80.52,20801.0,74.4666,74.5128,74.2634,74.3835,20801.0
2022-01-12 10:05:00,80.51,80.75,80.47,80.68,29890.0,74.3742,74.5959,74.3373,74.5313,29890.0
2022-01-12 10:10:00,80.68,80.73,80.46,80.49,30219.0,74.5313,74.5775,74.328,74.3558,30219.0
2022-01-12 10:15:00,80.48,80.49,80.32,80.45,13366.0,74.3465,74.3558,74.1987,74.3188,13366.0
2022-01-12 10:20:00,80.49,80.55,80.39,80.44,6801.0,74.3558,74.4112,74.2634,74.3096,6801.0
2022-01-12 10:25:00,80.43,80.46,80.38,80.46,14443.0,74.3003,74.328,74.2541,74.328,14443.0
2022-01-12 10:30:00,80.47,80.52,80.37,80.46,16446.0,74.3373,74.3835,74.2449,74.328,16446.0
2022-01-12 10:35:00,80.46,80.53,80.32,80.33,9368.0,74.328,74.3927,74.1987,74.208,9368.0
2022-01-12 10:40:00,80.32,80.37,80.28,80.37,22296.0,74.1987,74.2449,74.1618,74.2449,22296.0
2022-01-12 10:45:00,80.36,80.48,80.33,80.37,8273.0,74.2357,74.3465,74.208,74.2449,8273.0
2022-01-12 10:50:00,80.36,80.48,80.21,80.45,18807.0,74.2357,74.3465,74.0971,74.3188,18807.0
2022-01-12 10:55:00,80.45,80.55,80.41,80.48,12969.0,74.3188,74.4112,74.2819,74.3465,12969.0
2022-01-12 11:00:00,80.49,80.67,80.48,80.48,18663.0,74.3558,74.522,74.3465,74.3465,18663.0
2022-01-12 11:05:00,80.49,80.49,80.18,80.27,63902.0,74.3558,74.3558,74.0694,74.1525,63902.0
2022-01-12 11:10:00,80.32,80.34,80.23,80.23,8396.0,74.1987,74.2172,74.1156,74.1156,8396.0
2022-01-12 11:15:00,80.2,80.22,80.04,80.07,12521.0,74.0879,74.1063,73.9401,73.9678,12521.0
2022-01-12 11:20:00,80.07,80.08,79.97,80.04,11311.0,73.9678,73.977,73.8754,73.9401,11311.0
2022-01-12 11:25:00,80.04,80.16,79.98,80.11,36062.0,73.9401,74.0509,73.8846,74.0047,36062.0
2022-01-12 11:30:00,80.11,80.21,80.04,80.13,53444.0,74.0047,74.0971,73.9401,74.0232,53444.0
2022-01-12 11:35:00,80.13,80.2,80.08,80.09,20344.0,74.0232,74.0879,73.977,73.9862,20344.0
2022-01-12 11:40:00,80.08,80.25,80.05,80.12,56848.0,73.977,74.1341,73.9493,74.014,56848.0
2022-01-12 11:45:00,80.13,80.24,80.12,80.2,46578.0,74.0232,74.1248,74.014,74.0879,46578.0
2022-01-12 11:50:00,80.2,80.2,80.08,80.12,13237.0,74.0879,74.0879,73.977,74.014,13237.0
2022-01-12 11:55:00,80.11,80.11,79.93,79.98,47142.0,74.0047,74.0047,73.8384,73.8846,47142.0
2022-01-12 12:00:00,79.97,80.13,79.97,79.99,14635.0,73.8754,74.0232,73.8754,73.8939,14635.0
2022-01-12 12:05:00,79.98,79.99,79.89,79.9,9510.0,73.8846,73.8939,73.8015,73.8107,9510.0
2022-01-12 12:10:00,79.91,79.93,79.76,79.81,6345.0,73.82,73.8384,73.6814,73.7276,6345.0
2022-01-12 12:15:00,79.8,79.86,79.78,79.86,8893.0,73.7183,73.7738,73.6999,73.7738,8893.0
2022-01-12 12:20:00,79.85,79.88,79.83,79.83,10357.0,73.7645,73.7922,73.7461,73.7461,10357.0
2022-01-12 12:25:00,79.83,79.85,79.67,79.69,9331.0,73.7461,73.7645,73.5983,73.6167,9331.0
2022-01-12 12:30:00,79.7,79.79,79.66,79.73,10670.0,73.626,73.7091,73.589,73.6537,10670.0
2022-01-12 12:35:00,79.73,79.88,79.73,79.76,9247.0,73.6537,73.7922,73.6537,73.6814,9247.0
2022-01-12 12:40:00,79.77,79.84,79.76,79.82,6018.0,73.6906,73.7553,73.6814,73.7368,6018.0
2022-01-12 12:45:00,79.83,79.91,79.82,79.87,7625.0,73.7461,73.82,73.7368,73.783,7625.0
2022-01-12 12:50:00,79.88,79.95,79.88,79.92,6183.0,73.7922,73.8569,73.7922,73.8292,6183.0
2022-01-12 12:55:00,79.92,79.94,79.88,79.89,7518.0,73.8292,73.8477,73.7922,73.8015,7518.0
2022-01-12 13:00:00,79.89,79.93,79.85,79.92,20602.0,73.8015,73.8384,73.7645,73.8292,20602.0
2022-01-12 13:05:00,79.91,79.96,79.91,79.93,5852.0,73.82,73.8662,73.82,73.8384,5852.0
2022-01-12 13:10:00,79.95,79.98,79.89,79.93,9075.0,73.8569,73.8846,73.8015,73.8384,9075.0
2022-01-12 13:15:00,79.93,79.94,79.85,79.88,4433.0,73.8384,73.8477,73.7645,73.7922,4433.0
2022-01-12 13:20:00,79.88,79.89,79.82,79.84,4528.0,73.7922,73.8015,73.7368,73.7553,4528.0
2022-01-12 13:25:00,79.85,79.86,79.76,79.78,8991.0,73.7645,73.7738,73.6814,73.6999,8991.0
2022-01-12 13:30:00,79.77,79.85,79.75,79.84,16064.0,73.6906,73.7645,73.6722,73.7553,16064.0
2022-01-12 13:35:00,79.85,79.85,79.77,79.79,11346.0,73.7645,73.7645,73.6906,73.7091,11346.0
2022-01-12 13:40:00,79.78,79.81,79.77,79.8,13568.0,73.6999,73.7276,73.6906,73.7183,13568.0
2022-01-12 13:45:00,79.8,79.83,79.75,79.77,15314.0,73.7183,73.7461,73.6722,73.6906,15314.0
2022-01-12 13:50:00,79.76,79.78,79.71,79.78,15501.0,73.6814,73.6999,73.6352,73.6999,15501.0
2022-01-12 13:55:00,79.78,79.78,79.7,79.72,7535.0,73.6999,73.6999,73.626,73.6444,7535.0
2022-01-12 14:00:00,79.71,79.72,79.63,79.67,9934.0,73.6352,73.6444,73.5613,73.5983,9934.0
2022-01-12 14:05:00,79.66,79.73,79.66,79.69,8104.0,73.589,73.6537,73.589,73.6167,8104.0
2022-01-12 14:10:00,79.68,79.73,79.64,79.73,8318.0,73.6075,73.6537,73.5705,73.6537,8318.0
2022-01-12 14:15:00,79.73,79.85,79.72,79.84,7851.0,73.6537,73.7645,73.6444,73.7553,7851.0
2022-01-12 14:20:00,79.83,79.9,79.82,79.9,10805.0,73.7461,73.8107,73.7368,73.8107,10805.0
2022-01-12 14:25:00,79.9,79.98,79.9,79.97,12261.0,73.8107,73.8846,73.8107,73.8754,12261.0
2022-01-12 14:30:00,79.97,80.0,79.87,79.89,14815.0,73.8754,73.9031,73.783,73.8015,14815.0
2022-01-12 14:35:00,79.9,79.92,79.86,79.9,7864.0,73.8107,73.8292,73.7738,73.8107,7864.0
2022-01-12 14:40:00,79.9,79.94,79.86,79.86,10387.0,73.8107,73.8477,73.7738,73.7738,10387.0
2022-01-12 14:45:00,79.87,79.9,79.84,79.86,10181.0,73.783,73.8107,73.7553,73.7738,10181.0
2022-01-12 14:50:00,79.85,79.9,79.85,79.89,8653.0,73.7645,73.8107,73.7645,73.8015,8653.0
2022-01-12 14:55:00,79.89,79.99,79.89,79.95,13984.0,73.8015,73.8939,73.8015,73.8569,13984.0
2022-01-12 15:00:00,79.97,79.98,79.74,79.79,14849.0,73.8754,73.8846,73.6629,73.7091,14849.0
2022-01-12 15:05:00,79.78,79.79,79.68,79.73,14983.0,73.6999,73.7091,73.6075,73.6537,14983.0
2022-01-12 15:10:00,79.73,79.84,79.73,79.84,10768.0,73.6537,73.7553,73.6537,73.7553,10768.0
2022-01-12 15:15:00,79.84,79.94,79.82,79.92,11359.0,73.7553,73.8477,73.7368,73.8292,11359.0
2022-01-12 15:20:00,79.94,79.95,79.87,79.89,12960.0,73.8477,73.8569,73.783,73.8015,12960.0
2022-01-12 15:25:00,79.88,79.95,79.87,79.94,9872.0,73.7922,73.8569,73.783,73.8477,9872.0
2022-01-12 15:30:00,79.9,79.93,79.76,79.77,25634.0,73.8107,73.8384,73.6814,73.6906,25634.0
2022-01-12 15:35:00,79.76,79.9,79.74,79.88,20645.0,73.6814,73.8107,73.6629,73.7922,20645.0
2022-01-12 15:40:00,79.86,80.01,79.85,79.98,15093.0,73.7738,73.9123,73.7645,73.8846,15093.0
2022-01-12 15:45:00,80.0,80.1,79.96,80.02,68875.0,73.9031,73.9955,73.8662,73.9216,68875.0
2022-01-12 15:50:00,80.02,80.2,80.01,80.05,71613.0,73.9216,74.0879,73.9123,73.9493,71613.0
2022-01-12 15:55:00,80.05,80.12,79.97,80.04,90851.0,73.9493,74.014,73.8754,73.9401,90851.0
2022-01-13 09:30:00,79.77,80.2,79.77,79.93,42955.0,73.6906,74.0879,73.6906,73.8384,42955.0
2022-01-13 09:35:00,79.98,80.2,79.91,80.2,12543.0,73.8846,74.0879,73.82,74.0879,12543.0
2022-01-13 09:40:00,80.2,80.22,79.81,80.08,14038.0,74.0879,74.1063,73.7276,73.977,14038.0
2022-01-13 09:45:00,80.09,80.29,80.0,80.25,16585.0,73.9862,74.171,73.9031,74.1341,16585.0
2022-01-13 09:50:00,80.25,80.31,80.09,80.2,8813.0,74.1341,74.1895,73.9862,74.0879,8813.0
2022-01-13 09:55:00,80.24,80.33,80.16,80.21,7737.0,74.1248,74.208,74.0509,74.0971,7737.0
2022-01-13 10:00:00,80.21,80.27,80.13,80.18,45316.0,74.0971,74.1525,74.0232,74.0694,45316.0
2022-01-13 10:05:00,80.2,80.28,80.14,80.28,35753.0,74.0879,74.1618,74.0324,74.1618,35753.0
2022-01-13 10:10:00,80.29,80.29,80.02,80.03,46539.0,74.171,74.171,73.9216,73.9308,46539.0
2022-01-13 10:15:00,80.01,80.05,79.86,79.89,12736.0,73.9123,73.9493,73.7738,73.8015,12736.0
2022-01-13 10:20:00,79.88,80.08,79.88,79.97,26417.0,73.7922,73.977,73.7922,73.8754,26417.0
2022-01-13 10:25:00,79.91,79.98,79.87,79.98,16743.0,73.82,73.8846,73.783,73.8846,16743.0
2022-01-13 10:30:00,79.98,80.13,79.96,80.11,35313.0,73.8846,74.0232,73.8662,74.0047,35313.0
2022-01-13 10:35:00,80.11,80.13,80.0,80.06,18259.0,74.0047,74.0232,73.9031,73.9585,18259.0
2022-01-13 10:40:00,80.05,80.13,79.93,79.94,11627.0,73.9493,74.0232,73.8384,73.8477,11627.0
2022-01-13 10:45:00,79.96,80.12,79.89,80.03,12009.0,73.8662,74.014,73.8015,73.9308,12009.0
2022-01-13 10:50:00,80.0,80.02,79.78,79.84,12884.0,73.9031,73.9216,73.6999,73.7553,12884.0
2022-01-13 10:55:00,79.86,80.04,79.83,80.02,9061.0,73.7738,73.9401,73.7461,73.9216,9061.0
2022-01-13 11:00:00,80.02,80.09,80.0,80.07,18130.0,73.9216,73.9862,73.9031,73.9678,18130.0
2022-01-13 11:05:00,80.04,80.13,80.01,80.1,15152.0,73.9401,74.0232,73.9123,73.9955,15152.0
2022-01-13 11:10:00,80.11,80.12,80.0,80.09,22193.0,74.0047,74.014,73.9031,73.9862,22193.0
2022-01-13 11:15:00,80.04,80.08,79.94,79.94,30881.0,73.9401,73.977,73.8477,73.8477,30881.0
2022-01-13 11:20:00,79.94,80.08,79.91,80.08,5356.0,73.8477,73.977,73.82,73.977,5356.0
2022-01-13 11:25:00,80.09,80.38,80.09,80.38,8670.0,73.9862,74.2541,73.9862,74.2541,8670.0
2022-01-13 11:30:00,80.37,80.39,80.33,80.36,11092.0,74.2449,74.2634,74.208,74.2357,11092.0
2022-01-13 11:35:00,80.37,80.45,80.37,80.45,7686.0,74.2449,74.3188,74.2449,74.3188,7686.0
2022-01-13 11:40:00,80.45,80.46,80.36,80.37,6359.0,74.3188,74.328,74.2357,74.2449,6359.0
2022-01-13 11:45:00,80.36,80.39,80.34,80.35,5522.0,74.2357,74.2634,74.2172,74.2264,5522.0
2022-01-13 11:50:00,80.32,80.32,80.24,80.26,13356.0,74.1987,74.1987,74.1248,74.1433,13356.0
2022-01-13 11:55:00,80.25,80.27,80.16,80.23,6097.0,74.1341,74.1525,74.0509,74.1156,6097.0
2022-01-13 12:00:00,80.2,80.21,79.99,79.99,9958.0,74.0879,74.0971,73.8939,73.8939,9958.0
2022-01-13 12:05:00,79.98,79.99,79.92,79.94,8039.0,73.8846,73.8939,73.8292,73.8477,8039.0
2022-01-13 12:10:00,79.94,79.95,79.77,79.77,6854.0,73.8477,73.8569,73.6906,73.6906,6854.0
2022-01-13 12:15:00,79.77,79.77,79.54,79.59,14362.0,73.6906,73.6906,73.4782,73.5243,14362.0
2022-01-13 12:20:00,79.57,79.57,79.36,79.5,14127.0,73.5059,73.5059,73.3119,73.4412,14127.0
2022-01-13 12:25:00,79.48,79.59,79.45,79.53,8082.0,73.4227,73.5243,73.395,73.4689,8082.0
2022-01-13 12:30:00,79.5,79.53,79.41,79.5,10956.0,73.4412,73.4689,73.3581,73.4412,10956.0
2022-01-13 12:35:00,79.49,79.58,79.48,79.56,11680.0,73.432,73.5151,73.4227,73.4966,11680.0
2022-01-13 12:40:00,79.54,79.54,79.39,79.42,9716.0,73.4782,73.4782,73.3396,73.3673,9716.0
2022-01-13 12:45:00,79.42,79.44,79.28,79.28,7473.0,73.3673,73.3858,73.238,73.238,7473.0
2022-01-13 12:50:00,79.24,79.24,78.87,78.97,22217.0,73.201,73.201,72.8592,72.9516,22217.0
2022-01-13 12:55:00,78.96,79.01,78.87,79.0,22730.0,72.9424,72.9886,72.8592,72.9793,22730.0
2022-01-13 13:00:00,78.98,79.04,78.83,79.03,24097.0,72.9608,73.0163,72.8223,73.007,24097.0
2022-01-13 13:05:00,78.99,79.2,78.98,79.12,27865.0,72.9701,73.1641,72.9608,73.0902,27865.0
2022-01-13 13:10:00,79.13,79.21,79.09,79.12,17995.0,73.0994,73.1733,73.0625,73.0902,17995.0
2022-01-13 13:15:00,79.09,79.18,79.08,79.17,14058.0,73.0625,73.1456,73.0532,73.1364,14058.0
2022-01-13 13:20:00,79.17,79.3,79.14,79.25,7469.0,73.1364,73.2565,73.1086,73.2103,7469.0
2022-01-13 13:25:00,79.26,79.34,79.25,79.31,14598.0,73.2195,73.2934,73.2103,73.2657,14598.0
2022-01-13 13:30:00,79.31,79.31,79.24,79.28,9787.0,73.2657,73.2657,73.201,73.238,9787.0
2022-01-13 13:35:00,79.25,79.32,79.25,79.3,12232.0,73.2103,73.2749,73.2103,73.2565,12232.0
2022-01-13 13:40:00,79.3,79.32,79.23,79.25,4051.0,73.2565,73.2749,73.1918,73.2103,4051.0
2022-01-13 13:45:00,79.28,79.47,79.28,79.46,7606.0,73.238,73.4135,73.238,73.4043,7606.0
2022-01-13 13:50:00,79.46,79.49,79.44,79.44,5502.0,73.4043,73.432,73.3858,73.3858,5502.0
2022-01-13 13:55:00,79.45,79.56,79.45,79.55,8666.0,73.395,73.4966,73.395,73.4874,8666.0
2022-01-13 14:00:00,79.52,79.6,79.5,79.5,4994.0,73.4597,73.5336,73.4412,73.4412,4994.0
2022-01-13 14:05:00,79.49,79.58,79.47,79.56,4127.0,73.432,73.5151,73.4135,73.4966,4127.0
2022-01-13 14:10:00,79.55,79.55,79.39,79.4,11931.0,73.4874,73.4874,73.3396,73.3488,11931.0
2022-01-13 14:15:00,79.4,79.41,79.25,79.28,11490.0,73.3488,73.3581,73.2103,73.238,11490.0
2022-01-13 14:20:00,79.29,79.34,79.27,79.31,10193.0,73.2472,73.2934,73.2287,73.2657,10193.0
2022-01-13 14:25:00,79.3,79.31,79.26,79.31,10743.0,73.2565,73.2657,73.2195,73.2657,10743.0
2022-01-13 14:30:00,79.29,79.35,79.23,79.31,11430.0,73.2472,73.3026,73.1918,73.2657,11430.0
2022-01-13 14:35:00,79.31,79.31,79.17,79.17,5972.0,73.2657,73.2657,73.1364,73.1364,5972.0
2022-01-13 14:40:00,79.19,79.33,79.17,79.33,11289.0,73.1548,73.2842,73.1364,73.2842,11289.0
2022-01-13 14:45:00,79.32,79.35,79.24,79.24,13648.0,73.2749,73.3026,73.201,73.201,13648.0
2022-01-13 14:50:00,79.22,79.3,79.18,79.18,13418.0,73.1825,73.2565,73.1456,73.1456,13418.0
2022-01-13 14:55:00,79.19,79.26,79.18,79.22,16187.0,73.1548,73.2195,73.1456,73.1825,16187.0
2022-01-13 15:00:00,79.21,79.21,78.9,78.92,12536.0,73.1733,73.1733,72.8869,72.9054,12536.0
2022-01-13 15:05:00,78.92,78.97,78.83,78.84,17684.0,72.9054,72.9516,72.8223,72.8315,17684.0
2022-01-13 15:10:00,78.84,78.87,78.71,78.8,22773.0,72.8315,72.8592,72.7114,72.7946,22773.0
2022-01-13 15:15:00,78.8,78.91,78.76,78.88,29460.0,72.7946,72.8962,72.7576,72.8685,29460.0
2022-01-13 15:20:00,78.89,78.9,78.73,78.79,24750.0,72.8777,72.8869,72.7299,72.7853,24750.0
2022-01-13 15:25:00,78.79,78.87,78.73,78.78,49105.0,72.7853,72.8592,72.7299,72.7761,49105.0
2022-01-13 15:30:00,78.79,78.8,78.65,78.73,62161.0,72.7853,72.7946,72.656,72.7299,62161.0
2022-01-13 15:35:00,78.73,78.73,78.42,78.45,61520.0,72.7299,72.7299,72.4435,72.4712,61520.0
2022-01-13 15:40:00,78.46,78.51,78.38,78.38,56258.0,72.4805,72.5267,72.4066,72.4066,56258.0
2022-01-13 15:45:00,78.39,78.4,78.22,78.28,53853.0,72.4158,72.425,72.2588,72.3142,53853.0
2022-01-13 15:50:00,78.27,78.4,78.14,78.3,92555.0,72.3049,72.425,72.1849,72.3327,92555.0
2022-01-13 15:55:00,78.3,78.45,78.2,78.44,190179.0,72.3327,72.4712,72.2403,72.462,190179.0
2022-01-14 09:30:00,77.38,77.82,76.57,76.77,76192.0,71.4828,71.8892,70.7345,70.9193,76192.0
2022-01-14 09:35:00,76.77,77.43,76.63,77.31,59850.0,70.9193,71.529,70.7899,71.4181,59850.0
2022-01-14 09:40:00,77.3,77.31,76.75,76.85,28266.0,71.4089,71.4181,70.9008,70.9932,28266.0
2022-01-14 09:45:00,76.83,76.91,76.52,76.57,38312.0,70.9747,71.0486,70.6883,70.7345,38312.0
2022-01-14 09:50:00,76.53,77.06,76.48,77.05,37468.0,70.6976,71.1872,70.6514,71.1779,37468.0
2022-01-14 09:55:00,77.04,77.27,76.98,77.25,20318.0,71.1687,71.3812,71.1133,71.3627,20318.0
2022-01-14 10:00:00,77.3,77.35,76.92,76.99,42872.0,71.4089,71.4551,71.0578,71.1225,42872.0
2022-01-14 10:05:00,76.97,77.25,76.95,77.07,28612.0,71.104,71.3627,71.0855,71.1964,28612.0
2022-01-14 10:10:00,77.07,77.26,76.84,76.86,40067.0,71.1964,71.3719,70.9839,71.0024,40067.0
2022-01-14 10:15:00,76.87,77.05,76.86,77.0,36132.0,71.0116,71.1779,71.0024,71.1317,36132.0
2022-01-14 10:20:00,77.08,77.1,76.68,76.73,24555.0,71.2056,71.2241,70.8361,70.8823,24555.0
2022-01-14 10:25:00,76.74,76.97,76.68,76.79,19561.0,70.8916,71.104,70.8361,70.9377,19561.0
2022-01-14 10:30:00,76.78,76.84,76.65,76.82,16060.0,70.9285,70.9839,70.8084,70.9655,16060.0
2022-01-14 10:35:00,76.82,76.86,76.57,76.58,17172.0,70.9655,71.0024,70.7345,70.7437,17172.0
2022-01-14 10:40:00,76.56,76.57,76.34,76.42,37863.0,70.7253,70.7345,70.522,70.5959,37863.0
2022-01-14 10:45:00,76.44,76.6,76.37,76.51,23555.0,70.6144,70.7622,70.5497,70.6791,23555.0
2022-01-14 10:50:00,76.51,76.51,76.16,76.18,39545.0,70.6791,70.6791,70.3558,70.3742,39545.0
2022-01-14 10:55:00,76.16,76.26,76.1,76.23,19122.0,70.3558,70.4481,70.3003,70.4204,19122.0
2022-01-14 11:00:00,76.28,76.47,76.11,76.18,19658.0,70.4666,70.6421,70.3096,70.3742,19658.0
2022-01-14 11:05:00,76.19,76.19,76.04,76.11,25842.0,70.3835,70.3835,70.2449,70.3096,25842.0
2022-01-14 11:10:00,76.1,76.14,75.95,76.02,24058.0,70.3003,70.3373,70.1618,70.2264,24058.0
2022-01-14 11:15:00,76.02,76.02,75.76,75.81,16917.0,70.2264,70.2264,69.9862,70.0324,16917.0
2022-01-14 11:20:00,75.79,76.0,75.73,75.96,14669.0,70.014,70.2079,69.9585,70.171,14669.0
2022-01-14 11:25:00,75.97,76.07,75.86,75.9,12714.0,70.1802,70.2726,70.0786,70.1156,12714.0
2022-01-14 11:30:00,75.94,76.11,75.86,75.99,16190.0,70.1525,70.3096,70.0786,70.1987,16190.0
2022-01-14 11:35:00,75.97,76.12,75.97,76.07,14551.0,70.1802,70.3188,70.1802,70.2726,14551.0
2022-01-14 11:40:00,76.08,76.45,76.08,76.44,21822.0,70.2819,70.6237,70.2819,70.6144,21822.0
2022-01-14 11:45:00,76.44,76.6,76.43,76.54,15415.0,70.6144,70.7622,70.6052,70.7068,15415.0
2022-01-14 11:50:00,76.51,76.52,76.42,76.43,10215.0,70.6791,70.6883,70.5959,70.6052,10215.0
2022-01-14 11:55:00,76.44,76.56,76.43,76.54,12759.0,70.6144,70.7253,70.6052,70.7068,12759.0
2022-01-14 12:00:00,76.54,76.57,76.41,76.41,15162.0,70.7068,70.7345,70.5867,70.5867,15162.0
2022-01-14 12:05:00,76.42,76.45,76.36,76.41,6569.0,70.5959,70.6237,70.5405,70.5867,6569.0
2022-01-14 12:10:00,76.4,76.48,76.3,76.31,18462.0,70.5775,70.6514,70.4851,70.4943,18462.0
2022-01-14 12:15:00,76.33,76.44,76.33,76.4,14836.0,70.5128,70.6144,70.5128,70.5775,14836.0
2022-01-14 12:20:00,76.41,76.41,76.33,76.35,13646.0,70.5867,70.5867,70.5128,70.5313,13646.0
2022-01-14 12:25:00,76.33,76.42,76.31,76.41,10112.0,70.5128,70.5959,70.4943,70.5867,10112.0
2022-01-14 12:30:00,76.43,76.5,76.38,76.5,8730.0,70.6052,70.6698,70.559,70.6698,8730.0
2022-01-14 12:35:00,76.51,76.56,76.47,76.48,9924.0,70.6791,70.7253,70.6421,70.6514,9924.0
2022-01-14 12:40:00,76.47,76.47,76.36,76.38,13230.0,70.6421,70.6421,70.5405,70.559,13230.0
2022-01-14 12:45:00,76.36,76.46,76.29,76.31,9433.0,70.5405,70.6329,70.4758,70.4943,9433.0
2022-01-14 12:50:00,76.32,76.35,76.22,76.27,21239.0,70.5036,70.5313,70.4112,70.4574,21239.0
2022-01-14 12:55:00,76.26,76.26,76.1,76.17,9983.0,70.4481,70.4481,70.3003,70.365,9983.0
2022-01-14 13:00:00,76.15,76.2,76.1,76.19,12525.0,70.3465,70.3927,70.3003,70.3835,12525.0
2022-01-14 13:05:00,76.22,76.25,76.14,76.14,9333.0,70.4112,70.4389,70.3373,70.3373,9333.0
2022-01-14 13:10:00,76.13,76.22,76.06,76.2,9792.0,70.328,70.4112,70.2634,70.3927,9792.0
2022-01-14 13:15:00,76.23,76.25,76.13,76.17,8536.0,70.4204,70.4389,70.328,70.365,8536.0
2022-01-14 13:20:00,76.16,76.16,76.01,76.03,14663.0,70.3558,70.3558,70.2172,70.2357,14663.0
2022-01-14 13:25:00,76.03,76.11,76.03,76.1,11049.0,70.2357,70.3096,70.2357,70.3003,11049.0
2022-01-14 13:30:00,76.09,76.13,75.83,75.85,21577.0,70.2911,70.328,70.0509,70.0694,21577.0
2022-01-14 13:35:00,75.86,75.95,75.82,75.92,14114.0,70.0786,70.1618,70.0417,70.134,14114.0
2022-01-14 13:40:00,75.91,76.03,75.84,76.01,20039.0,70.1248,70.2357,70.0601,70.2172,20039.0
2022-01-14 13:45:00,75.99,76.01,75.88,75.95,16704.0,70.1987,70.2172,70.0971,70.1618,16704.0
2022-01-14 13:50:00,75.96,76.03,75.93,76.0,16515.0,70.171,70.2357,70.1433,70.2079,16515.0
2022-01-14 13:55:00,76.02,76.13,76.0,76.13,20145.0,70.2264,70.328,70.2079,70.328,20145.0
2022-01-14 14:00:00,76.11,76.23,76.1,76.11,14024.0,70.3096,70.4204,70.3003,70.3096,14024.0
2022-01-14 14:05:00,76.1,76.12,75.99,76.1,36301.0,70.3003,70.3188,70.1987,70.3003,36301.0
2022-01-14 14:10:00,76.1,76.15,76.02,76.15,16156.0,70.3003,70.3465,70.2264,70.3465,16156.0
2022-01-14 14:15:00,76.16,76.35,76.12,76.35,24197.0,70.3558,70.5313,70.3188,70.5313,24197.0
2022-01-14 14:20:00,76.36,76.42,76.29,76.4,14847.0,70.5405,70.5959,70.4758,70.5775,14847.0
2022-01-14 14:25:00,76.41,76.42,76.22,76.25,17295.0,70.5867,70.5959,70.4112,70.4389,17295.0
2022-01-14 14:30:00,76.22,76.49,76.22,76.47,13754.0,70.4112,70.6606,70.4112,70.6421,13754.0
2022-01-14 14:35:00,76.47,76.61,76.46,76.58,14602.0,70.6421,70.7715,70.6329,70.7437,14602.0
2022-01-14 14:40:00,76.54,76.54,76.42,76.44,9013.0,70.7068,70.7068,70.5959,70.6144,9013.0
2022-01-14 14:45:00,76.43,76.55,76.42,76.54,18732.0,70.6052,70.716,70.5959,70.7068,18732.0
2022-01-14 14:50:00,76.53,76.64,76.53,76.57,17796.0,70.6976,70.7992,70.6976,70.7345,17796.0
2022-01-14 14:55:00,76.59,76.59,76.46,76.47,7591.0,70.753,70.753,70.6329,70.6421,7591.0
2022-01-14 15:00:00,76.5,76.59,76.46,76.58,16869.0,70.6698,70.753,70.6329,70.7437,16869.0
2022-01-14 15:05:00,76.57,76.59,76.39,76.43,15260.0,70.7345,70.753,70.5682,70.6052,15260.0
2022-01-14 15:10:00,76.45,76.6,76.44,76.56,15081.0,70.6237,70.7622,70.6144,70.7253,15081.0
2022-01-14 15:15:00,76.58,76.72,76.52,76.7,16055.0,70.7437,70.8731,70.6883,70.8546,16055.0
2022-01-14 15:20:00,76.71,76.78,76.66,76.75,22577.0,70.8638,70.9285,70.8176,70.9008,22577.0
2022-01-14 15:25:00,76.73,76.73,76.57,76.58,14054.0,70.8823,70.8823,70.7345,70.7437,14054.0
2022-01-14 15:30:00,76.59,76.63,76.47,76.55,36358.0,70.753,70.7899,70.6421,70.716,36358.0
2022-01-14 15:35:00,76.57,76.59,76.44,76.52,32188.0,70.7345,70.753,70.6144,70.6883,32188.0
2022-01-14 15:40:00,76.51,76.61,76.47,76.61,50118.0,70.6791,70.7715,70.6421,70.7715,50118.0
2022-01-14 15:45:00,76.62,76.71,76.5,76.63,45594.0,70.7807,70.8638,70.6698,70.7899,45594.0
2022-01-14 15:50:00,76.63,76.83,76.5,76.52,106820.0,70.7899,70.9747,70.6698,70.6883,106820.0
2022-01-14 15:55:00,76.52,76.57,76.41,76.55,179077.0,70.6883,70.7345,70.5867,70.716,179077.0
2022-01-18 09:30:00,75.97,75.97,75.33,75.51,64815.0,70.1802,70.1802,69.589,69.7553,64815.0
2022-01-18 09:35:00,75.54,75.54,75.08,75.13,16305.0,69.783,69.783,69.3581,69.4043,16305.0
2022-01-18 09:40:00,75.16,75.33,74.92,75.08,23479.0,69.432,69.589,69.2103,69.3581,23479.0
2022-01-18 09:45:00,75.08,75.08,74.55,74.87,34346.0,69.3581,69.3581,68.8685,69.1641,34346.0
2022-01-18 09:50:00,74.85,74.92,74.64,74.85,25664.0,69.1456,69.2103,68.9516,69.1456,25664.0
2022-01-18 09:55:00,74.85,74.85,74.34,74.42,45488.0,69.1456,69.1456,68.6745,68.7484,45488.0
2022-01-18 10:00:00,74.4,74.55,74.28,74.39,39841.0,68.7299,68.8685,68.619,68.7206,39841.0
2022-01-18 10:05:00,74.4,74.68,74.4,74.64,27741.0,68.7299,68.9885,68.7299,68.9516,27741.0
2022-01-18 10:10:00,74.63,74.74,74.46,74.46,25094.0,68.9424,69.044,68.7853,68.7853,25094.0
2022-01-18 10:15:00,74.46,74.71,74.45,74.54,31284.0,68.7853,69.0163,68.7761,68.8592,31284.0
2022-01-18 10:20:00,74.55,74.57,74.34,74.53,17297.0,68.8685,68.8869,68.6745,68.85,17297.0
2022-01-18 10:25:00,74.56,74.59,74.44,74.59,19301.0,68.8777,68.9054,68.7668,68.9054,19301.0
2022-01-18 10:30:00,74.61,74.61,74.45,74.51,33262.0,68.9239,68.9239,68.7761,68.8315,33262.0
2022-01-18 10:35:00,74.53,74.6,74.41,74.43,29252.0,68.85,68.9146,68.7391,68.7576,29252.0
2022-01-18 10:40:00,74.42,74.63,74.35,74.56,22632.0,68.7484,68.9424,68.6837,68.8777,22632.0
2022-01-18 10:45:00,74.56,74.62,74.27,74.31,23676.0,68.8777,68.9331,68.6098,68.6467,23676.0
2022-01-18 10:50:00,74.31,74.47,74.18,74.36,19476.0,68.6467,68.7946,68.5267,68.6929,19476.0
2022-01-18 10:55:00,74.36,74.44,74.3,74.42,17667.0,68.6929,68.7668,68.6375,68.7484,17667.0
2022-01-18 11:00:00,74.37,74.52,74.37,74.42,26362.0,68.7022,68.8407,68.7022,68.7484,26362.0
2022-01-18 11:05:00,74.42,74.5,74.12,74.24,33574.0,68.7484,68.8223,68.4712,68.5821,33574.0
2022-01-18 11:10:00,74.23,74.39,74.17,74.39,40475.0,68.5728,68.7206,68.5174,68.7206,40475.0
2022-01-18 11:15:00,74.37,74.6,74.32,74.55,45842.0,68.7022,68.9146,68.656,68.8685,45842.0
2022-01-18 11:20:00,74.56,74.74,74.49,74.61,26839.0,68.8777,69.044,68.813,68.9239,26839.0
2022-01-18 11:25:00,74.57,74.6,74.39,74.39,58276.0,68.8869,68.9146,68.7206,68.7206,58276.0
2022-01-18 11:30:00,74.39,74.54,74.32,74.32,29414.0,68.7206,68.8592,68.656,68.656,29414.0
2022-01-18 11:35:00,74.32,74.5,74.26,74.5,33104.0,68.656,68.8223,68.6006,68.8223,33104.0
2022-01-18 11:40:00,74.51,74.61,74.4,74.56,64157.0,68.8315,68.9239,68.7299,68.8777,64157.0
2022-01-18 11:45:00,74.56,74.65,74.53,74.62,20108.0,68.8777,68.9608,68.85,68.9331,20108.0
2022-01-18 11:50:00,74.63,74.71,74.53,74.66,29798.0,68.9424,69.0163,68.85,68.9701,29798.0
2022-01-18 11:55:00,74.66,74.78,74.65,74.77,21005.0,68.9701,69.0809,68.9608,69.0717,21005.0
2022-01-18 12:00:00,74.78,74.86,74.54,74.54,20131.0,69.0809,69.1548,68.8592,68.8592,20131.0
2022-01-18 12:05:00,74.53,74.57,74.39,74.57,30095.0,68.85,68.8869,68.7206,68.8869,30095.0
2022-01-18 12:10:00,74.56,74.56,74.41,74.44,26795.0,68.8777,68.8777,68.7391,68.7668,26795.0
2022-01-18 12:15:00,74.42,74.56,74.39,74.52,13628.0,68.7484,68.8777,68.7206,68.8407,13628.0
2022-01-18 12:20:00,74.51,74.52,74.29,74.32,27641.0,68.8315,68.8407,68.6283,68.656,27641.0
2022-01-18 12:25:00,74.33,74.37,74.22,74.25,55442.0,68.6652,68.7022,68.5636,68.5913,55442.0
2022-01-18 12:30:00,74.25,74.47,74.12,74.43,98561.0,68.5913,68.7946,68.4712,68.7576,98561.0
2022-01-18 12:35:00,74.45,74.48,74.28,74.42,27655.0,68.7761,68.8038,68.619,68.7484,27655.0
2022-01-18 12:40:00,74.44,74.51,74.39,74.43,34938.0,68.7668,68.8315,68.7206,68.7576,34938.0
2022-01-18 12:45:00,74.45,74.51,74.24,74.26,53994.0,68.7761,68.8315,68.5821,68.6006,53994.0
2022-01-18 12:50:00,74.27,74.38,74.22,74.22,21670.0,68.6098,68.7114,68.5636,68.5636,21670.0
2022-01-18 12:55:00,74.24,74.33,74.12,74.12,24477.0,68.5821,68.6652,68.4712,68.4712,24477.0
2022-01-18 13:00:00,74.12,74.17,74.05,74.14,15806.0,68.4712,68.5174,68.4066,68.4897,15806.0
2022-01-18 13:05:00,74.15,74.22,74.09,74.22,19419.0,68.4989,68.5636,68.4435,68.5636,19419.0
2022-01-18 13:10:00,74.22,74.46,74.18,74.45,9484.0,68.5636,68.7853,68.5267,68.7761,9484.0
2022-01-18 13:15:00,74.45,74.56,74.42,74.54,29466.0,68.7761,68.8777,68.7484,68.8592,29466.0
2022-01-18 13:20:00,74.53,74.53,74.25,74.26,18049.0,68.85,68.85,68.5913,68.6006,18049.0
2022-01-18 13:25:00,74.24,74.4,74.22,74.4,30501.0,68.5821,68.7299,68.5636,68.7299,30501.0
2022-01-18 13:30:00,74.39,74.44,74.33,74.44,12064.0,68.7206,68.7668,68.6652,68.7668,12064.0
2022-01-18 13:35:00,74.46,74.61,74.42,74.6,24640.0,68.7853,68.9239,68.7484,68.9146,24640.0
2022-01-18 13:40:00,74.59,74.7,74.56,74.69,27960.0,68.9054,69.007,68.8777,68.9978,27960.0
2022-01-18 13:45:00,74.7,74.71,74.6,74.63,43856.0,69.007,69.0163,68.9146,68.9424,43856.0
2022-01-18 13:50:00,74.64,74.88,74.64,74.78,41891.0,68.9516,69.1733,68.9516,69.0809,41891.0
2022-01-18 13:55:00,74.79,74.96,74.78,74.92,11172.0,69.0902,69.2472,69.0809,69.2103,11172.0
2022-01-18 14:00:00,74.91,74.95,74.75,74.76,42499.0,69.201,69.238,69.0532,69.0624,42499.0
2022-01-18 14:05:00,74.77,74.93,74.76,74.79,54771.0,69.0717,69.2195,69.0624,69.0902,54771.0
2022-01-18 14:10:00,74.79,74.83,74.66,74.67,30402.0,69.0902,69.1271,68.9701,68.9793,30402.0
2022-01-18 14:15:00,74.67,74.72,74.59,74.71,30578.0,68.9793,69.0255,68.9054,69.0163,30578.0
2022-01-18 14:20:00,74.7,74.72,74.51,74.61,47059.0,69.007,69.0255,68.8315,68.9239,47059.0
2022-01-18 14:25:00,74.59,74.67,74.57,74.66,13357.0,68.9054,68.9793,68.8869,68.9701,13357.0
2022-01-18 14:30:00,74.66,74.89,74.64,74.87,18558.0,68.9701,69.1825,68.9516,69.1641,18558.0
2022-01-18 14:35:00,74.88,75.01,74.88,74.96,16931.0,69.1733,69.2934,69.1733,69.2472,16931.0
2022-01-18 14:40:00,74.92,75.1,74.84,74.98,49234.0,69.2103,69.3765,69.1364,69.2657,49234.0
2022-01-18 14:45:00,74.98,75.14,74.97,75.11,10795.0,69.2657,69.4135,69.2564,69.3858,10795.0
2022-01-18 14:50:00,75.1,75.22,75.09,75.17,14840.0,69.3765,69.4874,69.3673,69.4412,14840.0
2022-01-18 14:55:00,75.2,75.24,75.13,75.14,28986.0,69.4689,69.5059,69.4043,69.4135,28986.0
2022-01-18 15:00:00,75.14,75.28,75.12,75.19,53473.0,69.4135,69.5428,69.395,69.4597,53473.0
2022-01-18 15:05:00,75.19,75.22,75.14,75.17,16039.0,69.4597,69.4874,69.4135,69.4412,16039.0
2022-01-18 15:10:00,75.17,75.17,75.04,75.06,22530.0,69.4412,69.4412,69.3211,69.3396,22530.0
2022-01-18 15:15:00,75.05,75.05,74.84,74.88,17953.0,69.3303,69.3303,69.1364,69.1733,17953.0
2022-01-18 15:20:00,74.88,74.98,74.86,74.98,11353.0,69.1733,69.2657,69.1548,69.2657,11353.0
2022-01-18 15:25:00,74.98,75.01,74.91,75.0,16367.0,69.2657,69.2934,69.201,69.2842,16367.0
2022-01-18 15:30:00,75.01,75.01,74.81,74.81,34087.0,69.2934,69.2934,69.1086,69.1086,34087.0
2022-01-18 15:35:00,74.81,74.87,74.73,74.8,30684.0,69.1086,69.1641,69.0347,69.0994,30684.0
2022-01-18 15:40:00,74.79,74.8,74.61,74.67,26792.0,69.0902,69.0994,68.9239,68.9793,26792.0
2022-01-18 15:45:00,74.66,74.82,74.65,74.82,41948.0,68.9701,69.1179,68.9608,69.1179,41948.0
2022-01-18 15:50:00,74.85,74.96,74.57,74.59,70472.0,69.1456,69.2472,68.8869,68.9054,70472.0
2022-01-18 15:55:00,74.58,74.81,74.55,74.8,150840.0,68.8962,69.1086,68.8685,69.0994,150840.0
2022-01-19 09:30:00,74.99,75.22,74.75,75.05,45196.0,69.2749,69.4874,69.0532,69.3303,45196.0
2022-01-19 09:35:00,75.12,75.67,75.1,75.56,23501.0,69.395,69.9031,69.3765,69.8015,23501.0
2022-01-19 09:40:00,75.58,75.6,75.17,75.39,18699.0,69.82,69.8384,69.4412,69.6444,18699.0
2022-01-19 09:45:00,75.39,75.39,74.86,74.96,31442.0,69.6444,69.6444,69.1548,69.2472,31442.0
2022-01-19 09:50:00,74.94,75.09,74.78,74.96,11864.0,69.2287,69.3673,69.0809,69.2472,11864.0
2022-01-19 09:55:00,74.99,75.1,74.78,74.82,14094.0,69.2749,69.3765,69.0809,69.1179,14094.0
2022-01-19 10:00:00,74.83,74.92,74.71,74.78,29559.0,69.1271,69.2103,69.0163,69.0809,29559.0
2022-01-19 10:05:00,74.77,74.77,74.47,74.61,28531.0,69.0717,69.0717,68.7946,68.9239,28531.0
2022-01-19 10:10:00,74.59,74.64,74.47,74.51,29779.0,68.9054,68.9516,68.7946,68.8315,29779.0
2022-01-19 10:15:00,74.51,74.57,74.26,74.27,58918.0,68.8315,68.8869,68.6006,68.6098,58918.0
2022-01-19 10:20:00,74.29,74.32,73.95,73.99,34605.0,68.6283,68.656,68.3142,68.3511,34605.0
2022-01-19 10:25:00,73.99,74.11,73.95,73.96,44127.0,68.3511,68.462,68.3142,68.3234,44127.0
2022-01-19 10:30:00,73.96,74.11,73.95,74.05,35360.0,68.3234,68.462,68.3142,68.4066,35360.0
2022-01-19 10:35:00,74.05,74.27,74.02,74.15,29936.0,68.4066,68.6098,68.3788,68.4989,29936.0
2022-01-19 10:40:00,74.13,74.22,74.11,74.21,40696.0,68.4805,68.5636,68.462,68.5544,40696.0
2022-01-19 10:45:00,74.2,74.47,74.19,74.37,74024.0,68.5451,68.7946,68.5359,68.7022,74024.0
2022-01-19 10:50:00,74.35,74.43,74.35,74.4,36356.0,68.6837,68.7576,68.6837,68.7299,36356.0
2022-01-19 10:55:00,74.4,74.45,74.24,74.36,16455.0,68.7299,68.7761,68.5821,68.6929,16455.0
2022-01-19 11:00:00,74.34,74.43,74.32,74.37,23815.0,68.6745,68.7576,68.656,68.7022,23815.0
2022-01-19 11:05:00,74.4,74.57,74.37,74.57,56665.0,68.7299,68.8869,68.7022,68.8869,56665.0
2022-01-19 11:10:00,74.53,74.55,74.4,74.44,18950.0,68.85,68.8685,68.7299,68.7668,18950.0
2022-01-19 11:15:00,74.45,74.57,74.38,74.44,62400.0,68.7761,68.8869,68.7114,68.7668,62400.0
2022-01-19 11:20:00,74.45,74.54,74.39,74.41,8498.0,68.7761,68.8592,68.7206,68.7391,8498.0
2022-01-19 11:25:00,74.43,74.58,74.36,74.48,13364.0,68.7576,68.8962,68.6929,68.8038,13364.0
2022-01-19 11:30:00,74.51,74.58,74.39,74.45,22264.0,68.8315,68.8962,68.7206,68.7761,22264.0
2022-01-19 11:35:00,74.45,74.55,74.44,74.5,22909.0,68.7761,68.8685,68.7668,68.8223,22909.0
2022-01-19 11:40:00,74.49,74.67,74.42,74.67,75918.0,68.813,68.9793,68.7484,68.9793,75918.0
2022-01-19 11:45:00,74.65,74.9,74.64,74.89,18993.0,68.9608,69.1918,68.9516,69.1825,18993.0
2022-01-19 11:50:00,74.88,74.98,74.82,74.98,12699.0,69.1733,69.2657,69.1179,69.2657,12699.0
2022-01-19 11:55:00,74.98,75.07,74.96,75.02,10280.0,69.2657,69.3488,69.2472,69.3026,10280.0
2022-01-19 12:00:00,75.02,75.05,74.89,74.96,12844.0,69.3026,69.3303,69.1825,69.2472,12844.0
2022-01-19 12:05:00,74.96,74.99,74.9,74.92,9084.0,69.2472,69.2749,69.1918,69.2103,9084.0
2022-01-19 12:10:00,74.91,75.02,74.88,75.01,9378.0,69.201,69.3026,69.1733,69.2934,9378.0
2022-01-19 12:15:00,75.0,75.02,74.91,74.97,15549.0,69.2842,69.3026,69.201,69.2564,15549.0
2022-01-19 12:20:00,75.0,75.05,74.97,75.04,17522.0,69.2842,69.3303,69.2564,69.3211,17522.0
2022-01-19 12:25:00,75.03,75.03,74.99,75.03,7611.0,69.3119,69.3119,69.2749,69.3119,7611.0
2022-01-19 12:30:00,75.04,75.05,74.95,74.99,11647.0,69.3211,69.3303,69.238,69.2749,11647.0
2022-01-19 12:35:00,74.98,74.98,74.74,74.74,22652.0,69.2657,69.2657,69.044,69.044,22652.0
2022-01-19 12:40:00,74.76,74.77,74.64,74.74,14896.0,69.0624,69.0717,68.9516,69.044,14896.0
2022-01-19 12:45:00,74.75,74.96,74.7,74.92,8914.0,69.0532,69.2472,69.007,69.2103,8914.0
2022-01-19 12:50:00,74.92,74.93,74.75,74.75,9138.0,69.2103,69.2195,69.0532,69.0532,9138.0
2022-01-19 12:55:00,74.74,74.89,74.74,74.88,15043.0,69.044,69.1825,69.044,69.1733,15043.0
2022-01-19 13:00:00,74.87,74.94,74.75,74.94,32269.0,69.1641,69.2287,69.0532,69.2287,32269.0
2022-01-19 13:05:00,74.94,75.1,74.91,75.1,68230.0,69.2287,69.3765,69.201,69.3765,68230.0
2022-01-19 13:10:00,75.1,75.16,75.05,75.1,12409.0,69.3765,69.432,69.3303,69.3765,12409.0
2022-01-19 13:15:00,75.1,75.1,75.03,75.06,8074.0,69.3765,69.3765,69.3119,69.3396,8074.0
2022-01-19 13:20:00,75.05,75.05,74.93,74.97,35918.0,69.3303,69.3303,69.2195,69.2564,35918.0
2022-01-19 13:25:00,74.98,75.04,74.92,74.93,15510.0,69.2657,69.3211,69.2103,69.2195,15510.0
2022-01-19 13:30:00,74.94,74.99,74.88,74.98,18238.0,69.2287,69.2749,69.1733,69.2657,18238.0
2022-01-19 13:35:00,74.98,74.99,74.88,74.88,14670.0,69.2657,69.2749,69.1733,69.1733,14670.0
2022-01-19 13:40:00,74.89,74.97,74.88,74.92,18111.0,69.1825,69.2564,69.1733,69.2103,18111.0
2022-01-19 13:45:00,74.93,74.96,74.79,74.79,13049.0,69.2195,69.2472,69.0902,69.0902,13049.0
2022-01-19 13:50:00,74.78,74.79,74.68,74.73,15858.0,69.0809,69.0902,68.9885,69.0347,15858.0
2022-01-19 13:55:00,74.72,74.8,74.63,74.63,12224.0,69.0255,69.0994,68.9424,68.9424,12224.0
2022-01-19 14:00:00,74.61,74.68,74.49,74.49,10226.0,68.9239,68.9885,68.813,68.813,10226.0
2022-01-19 14:05:00,74.46,74.46,74.29,74.4,14909.0,68.7853,68.7853,68.6283,68.7299,14909.0
2022-01-19 14:10:00,74.4,74.41,74.31,74.32,8581.0,68.7299,68.7391,68.6467,68.656,8581.0
2022-01-19 14:15:00,74.33,74.35,74.25,74.32,10941.0,68.6652,68.6837,68.5913,68.656,10941.0
2022-01-19 14:20:00,74.32,74.34,74.23,74.27,9185.0,68.656,68.6745,68.5728,68.6098,9185.0
2022-01-19 14:25:00,74.27,74.28,74.17,74.17,11164.0,68.6098,68.619,68.5174,68.5174,11164.0
2022-01-19 14:30:00,74.16,74.23,74.15,74.2,11008.0,68.5082,68.5728,68.4989,68.5451,11008.0
2022-01-19 14:35:00,74.22,74.25,74.18,74.21,8649.0,68.5636,68.5913,68.5267,68.5544,8649.0
2022-01-19 14:40:00,74.22,74.35,74.18,74.34,10042.0,68.5636,68.6837,68.5267,68.6745,10042.0
2022-01-19 14:45:00,74.35,74.36,74.21,74.27,6461.0,68.6837,68.6929,68.5544,68.6098,6461.0
2022-01-19 14:50:00,74.29,74.38,74.29,74.38,6335.0,68.6283,68.7114,68.6283,68.7114,6335.0
2022-01-19 14:55:00,74.38,74.47,74.35,74.44,8275.0,68.7114,68.7946,68.6837,68.7668,8275.0
2022-01-19 15:00:00,74.46,74.48,74.3,74.34,6303.0,68.7853,68.8038,68.6375,68.6745,6303.0
2022-01-19 15:05:00,74.35,74.42,74.33,74.37,11023.0,68.6837,68.7484,68.6652,68.7022,11023.0
2022-01-19 15:10:00,74.37,74.51,74.36,74.46,9554.0,68.7022,68.8315,68.6929,68.7853,9554.0
2022-01-19 15:15:00,74.46,74.47,74.32,74.37,17891.0,68.7853,68.7946,68.656,68.7022,17891.0
2022-01-19 15:20:00,74.38,74.38,74.26,74.27,8622.0,68.7114,68.7114,68.6006,68.6098,8622.0
2022-01-19 15:25:00,74.27,74.31,74.12,74.16,20507.0,68.6098,68.6467,68.4712,68.5082,20507.0
2022-01-19 15:30:00,74.13,74.17,73.97,73.99,35503.0,68.4805,68.5174,68.3327,68.3511,35503.0
2022-01-19 15:35:00,73.99,74.05,73.94,73.94,47469.0,68.3511,68.4066,68.3049,68.3049,47469.0
2022-01-19 15:40:00,73.93,74.04,73.93,73.98,35711.0,68.2957,68.3973,68.2957,68.3419,35711.0
2022-01-19 15:45:00,73.97,74.05,73.94,74.0,61786.0,68.3327,68.4066,68.3049,68.3604,61786.0
2022-01-19 15:50:00,73.96,73.99,73.77,73.87,52349.0,68.3234,68.3511,68.1479,68.2403,52349.0
2022-01-19 15:55:00,73.86,73.88,73.57,73.71,123356.0,68.231,68.2495,67.9631,68.0925,123356.0
2022-01-20 09:30:00,74.28,74.59,73.88,74.18,36359.0,68.619,68.9054,68.2495,68.5267,36359.0
2022-01-20 09:35:00,74.22,74.35,74.07,74.32,19300.0,68.5636,68.6837,68.425,68.656,19300.0
2022-01-20 09:40:00,74.28,74.58,74.26,74.58,62974.0,68.619,68.8962,68.6006,68.8962,62974.0
2022-01-20 09:45:00,74.58,74.74,74.4,74.42,58261.0,68.8962,69.044,68.7299,68.7484,58261.0
2022-01-20 09:50:00,74.37,74.58,74.34,74.56,28746.0,68.7022,68.8962,68.6745,68.8777,28746.0
2022-01-20 09:55:00,74.56,74.7,74.47,74.65,117066.0,68.8777,69.007,68.7946,68.9608,117066.0
2022-01-20 10:00:00,74.68,74.69,74.37,74.37,39581.0,68.9885,68.9978,68.7022,68.7022,39581.0
2022-01-20 10:05:00,74.36,74.4,74.2,74.4,20425.0,68.6929,68.7299,68.5451,68.7299,20425.0
2022-01-20 10:10:00,74.42,74.56,74.33,74.56,24947.0,68.7484,68.8777,68.6652,68.8777,24947.0
2022-01-20 10:15:00,74.55,74.63,74.39,74.4,24411.0,68.8685,68.9424,68.7206,68.7299,24411.0
2022-01-20 10:20:00,74.42,74.64,74.42,74.59,8109.0,68.7484,68.9516,68.7484,68.9054,8109.0
2022-01-20 10:25:00,74.57,74.6,74.47,74.58,13330.0,68.8869,68.9146,68.7946,68.8962,13330.0
2022-01-20 10:30:00,74.59,74.72,74.56,74.64,34627.0,68.9054,69.0255,68.8777,68.9516,34627.0
2022-01-20 10:35:00,74.64,74.83,74.63,74.82,79468.0,68.9516,69.1271,68.9424,69.1179,79468.0
2022-01-20 10:40:00,74.8,74.92,74.77,74.8,12359.0,69.0994,69.2103,69.0717,69.0994,12359.0
2022-01-20 10:45:00,74.81,74.9,74.79,74.84,14155.0,69.1086,69.1918,69.0902,69.1364,14155.0
2022-01-20 10:50:00,74.84,74.87,74.75,74.87,7938.0,69.1364,69.1641,69.0532,69.1641,7938.0
2022-01-20 10:55:00,74.87,74.87,74.69,74.81,15462.0,69.1641,69.1641,68.9978,69.1086,15462.0
2022-01-20 11:00:00,74.79,74.99,74.77,74.95,13165.0,69.0902,69.2749,69.0717,69.238,13165.0
2022-01-20 11:05:00,74.95,74.95,74.85,74.88,10852.0,69.238,69.238,69.1456,69.1733,10852.0
2022-01-20 11:10:00,74.9,74.91,74.83,74.88,12196.0,69.1918,69.201,69.1271,69.1733,12196.0
2022-01-20 11:15:00,74.89,74.91,74.79,74.9,9803.0,69.1825,69.201,69.0902,69.1918,9803.0
2022-01-20 11:20:00,74.9,74.92,74.83,74.86,33829.0,69.1918,69.2103,69.1271,69.1548,33829.0
2022-01-20 11:25:00,74.86,74.98,74.85,74.95,15152.0,69.1548,69.2657,69.1456,69.238,15152.0
2022-01-20 11:30:00,74.96,74.96,74.88,74.89,18511.0,69.2472,69.2472,69.1733,69.1825,18511.0
2022-01-20 11:35:00,74.91,74.95,74.81,74.92,84455.0,69.201,69.238,69.1086,69.2103,84455.0
2022-01-20 11:40:00,74.92,74.92,74.58,74.65,13270.0,69.2103,69.2103,68.8962,68.9608,13270.0
2022-01-20 11:45:00,74.66,74.76,74.66,74.67,8451.0,68.9701,69.0624,68.9701,68.9793,8451.0
2022-01-20 11:50:00,74.69,74.78,74.68,74.7,6499.0,68.9978,69.0809,68.9885,69.007,6499.0
2022-01-20 11:55:00,74.68,74.75,74.67,74.7,10020.0,68.9885,69.0532,68.9793,69.007,10020.0
2022-01-20 12:00:00,74.71,74.81,74.68,74.74,7836.0,69.0163,69.1086,68.9885,69.044,7836.0
2022-01-20 12:05:00,74.73,74.78,74.66,74.77,132354.0,69.0347,69.0809,68.9701,69.0717,132354.0
2022-01-20 12:10:00,74.76,74.92,74.75,74.92,27843.0,69.0624,69.2103,69.0532,69.2103,27843.0
2022-01-20 12:15:00,74.92,74.92,74.86,74.86,17716.0,69.2103,69.2103,69.1548,69.1548,17716.0
2022-01-20 12:20:00,74.87,74.95,74.81,74.92,12602.0,69.1641,69.238,69.1086,69.2103,12602.0
2022-01-20 12:25:00,74.91,74.98,74.86,74.98,16239.0,69.201,69.2657,69.1548,69.2657,16239.0
2022-01-20 12:30:00,74.97,75.0,74.92,75.0,12337.0,69.2564,69.2842,69.2103,69.2842,12337.0
2022-01-20 12:35:00,74.99,74.99,74.87,74.93,9201.0,69.2749,69.2749,69.1641,69.2195,9201.0
2022-01-20 12:40:00,74.93,74.97,74.88,74.89,9260.0,69.2195,69.2564,69.1733,69.1825,9260.0
2022-01-20 12:45:00,74.87,74.87,74.76,74.77,11534.0,69.1641,69.1641,69.0624,69.0717,11534.0
2022-01-20 12:50:00,74.79,74.87,74.73,74.84,13297.0,69.0902,69.1641,69.0347,69.1364,13297.0
2022-01-20 12:55:00,74.83,74.87,74.79,74.8,14488.0,69.1271,69.1641,69.0902,69.0994,14488.0
2022-01-20 13:00:00,74.8,74.83,74.74,74.75,125572.0,69.0994,69.1271,69.044,69.0532,125572.0
2022-01-20 13:05:00,74.75,74.77,74.64,74.7,15688.0,69.0532,69.0717,68.9516,69.007,15688.0
2022-01-20 13:10:00,74.7,74.8,74.69,74.75,13039.0,69.007,69.0994,68.9978,69.0532,13039.0
2022-01-20 13:15:00,74.75,74.75,74.61,74.69,9739.0,69.0532,69.0532,68.9239,68.9978,9739.0
2022-01-20 13:20:00,74.68,74.72,74.64,74.66,16091.0,68.9885,69.0255,68.9516,68.9701,16091.0
2022-01-20 13:25:00,74.69,74.73,74.6,74.63,17861.0,68.9978,69.0347,68.9146,68.9424,17861.0
2022-01-20 13:30:00,74.66,74.67,74.54,74.54,23508.0,68.9701,68.9793,68.8592,68.8592,23508.0
2022-01-20 13:35:00,74.55,74.55,74.41,74.45,14147.0,68.8685,68.8685,68.7391,68.7761,14147.0
2022-01-20 13:40:00,74.45,74.56,74.45,74.51,14959.0,68.7761,68.8777,68.7761,68.8315,14959.0
2022-01-20 13:45:00,74.49,74.54,74.44,74.5,13231.0,68.813,68.8592,68.7668,68.8223,13231.0
2022-01-20 13:50:00,74.5,74.55,74.4,74.42,16925.0,68.8223,68.8685,68.7299,68.7484,16925.0
2022-01-20 13:55:00,74.42,74.44,74.28,74.28,16292.0,68.7484,68.7668,68.619,68.619,16292.0
2022-01-20 14:00:00,74.31,74.49,74.27,74.47,24456.0,68.6467,68.813,68.6098,68.7946,24456.0
2022-01-20 14:05:00,74.47,74.52,74.47,74.51,13512.0,68.7946,68.8407,68.7946,68.8315,13512.0
2022-01-20 14:10:00,74.53,74.54,74.19,74.19,126219.0,68.85,68.8592,68.5359,68.5359,126219.0
2022-01-20 14:15:00,74.2,74.26,74.1,74.18,19281.0,68.5451,68.6006,68.4527,68.5267,19281.0
2022-01-20 14:20:00,74.21,74.22,74.05,74.11,15472.0,68.5544,68.5636,68.4066,68.462,15472.0
2022-01-20 14:25:00,74.12,74.13,74.0,74.0,18438.0,68.4712,68.4805,68.3604,68.3604,18438.0
2022-01-20 14:30:00,74.0,74.02,73.9,74.0,23146.0,68.3604,68.3788,68.268,68.3604,23146.0
2022-01-20 14:35:00,74.01,74.07,73.9,73.91,15983.0,68.3696,68.425,68.268,68.2772,15983.0
2022-01-20 14:40:00,73.91,74.0,73.82,73.98,27910.0,68.2772,68.3604,68.1941,68.3419,27910.0
2022-01-20 14:45:00,74.02,74.03,73.84,73.97,29117.0,68.3788,68.3881,68.2126,68.3327,29117.0
2022-01-20 14:50:00,73.97,74.0,73.88,73.98,16420.0,68.3327,68.3604,68.2495,68.3419,16420.0
2022-01-20 14:55:00,73.98,74.02,73.9,73.94,25605.0,68.3419,68.3788,68.268,68.3049,25605.0
2022-01-20 15:00:00,73.94,74.03,73.83,73.84,39532.0,68.3049,68.3881,68.2033,68.2126,39532.0
2022-01-20 15:05:00,73.87,73.87,73.63,73.65,22052.0,68.2403,68.2403,68.0186,68.037,22052.0
2022-01-20 15:10:00,73.67,73.74,73.54,73.55,26635.0,68.0555,68.1202,67.9354,67.9447,26635.0
2022-01-20 15:15:00,73.56,73.68,73.56,73.67,30600.0,67.9539,68.0648,67.9539,68.0555,30600.0
2022-01-20 15:20:00,73.67,73.71,73.44,73.5,57337.0,68.0555,68.0925,67.843,67.8985,57337.0
2022-01-20 15:25:00,73.52,73.53,73.4,73.45,42009.0,67.917,67.9262,67.8061,67.8523,42009.0
2022-01-20 15:30:00,73.4,73.5,73.33,73.45,49101.0,67.8061,67.8985,67.7414,67.8523,49101.0
2022-01-20 15:35:00,73.44,73.46,73.24,73.33,54338.0,67.843,67.8615,67.6583,67.7414,54338.0
2022-01-20 15:40:00,73.35,73.38,73.11,73.11,60918.0,67.7599,67.7876,67.5382,67.5382,60918.0
2022-01-20 15:45:00,73.11,73.11,72.85,72.85,146324.0,67.5382,67.5382,67.298,67.298,146324.0
2022-01-20 15:50:00,72.84,73.02,72.63,72.7,100795.0,67.2888,67.4551,67.0948,67.1594,100795.0
2022-01-20 15:55:00,72.69,72.78,72.57,72.67,284542.0,67.1502,67.2333,67.0394,67.1317,284542.0
2022-01-21 09:30:00,72.77,72.98,72.44,72.89,171974.0,67.2241,67.4181,66.9193,67.335,171974.0
2022-01-21 09:35:00,72.84,72.9,72.66,72.9,21034.0,67.2888,67.3442,67.1225,67.3442,21034.0
2022-01-21 09:40:00,72.85,72.96,72.77,72.81,50073.0,67.298,67.3996,67.2241,67.2611,50073.0
2022-01-21 09:45:00,72.8,73.25,72.74,73.09,24457.0,67.2518,67.6675,67.1964,67.5197,24457.0
2022-01-21 09:50:00,73.06,73.11,72.83,72.98,46802.0,67.492,67.5382,67.2795,67.4181,46802.0
2022-01-21 09:55:00,72.98,73.08,72.83,72.88,96244.0,67.4181,67.5105,67.2795,67.3257,96244.0
2022-01-21 10:00:00,72.83,73.0,72.69,72.72,36268.0,67.2795,67.4366,67.1502,67.1779,36268.0
2022-01-21 10:05:00,72.72,72.85,72.63,72.73,27596.0,67.1779,67.298,67.0948,67.1872,27596.0
2022-01-21 10:10:00,72.73,72.73,72.34,72.39,23958.0,67.1872,67.1872,66.8269,66.8731,23958.0
2022-01-21 10:15:00,72.37,72.52,72.35,72.45,29848.0,66.8546,66.9932,66.8361,66.9285,29848.0
2022-01-21 10:20:00,72.44,72.51,72.09,72.39,35769.0,66.9193,66.9839,66.5959,66.8731,35769.0
2022-01-21 10:25:00,72.43,72.85,72.42,72.68,27789.0,66.91,67.298,66.9008,67.141,27789.0
2022-01-21 10:30:00,72.68,73.02,72.65,72.98,51033.0,67.141,67.4551,67.1133,67.4181,51033.0
2022-01-21 10:35:00,72.97,73.13,72.89,72.94,87241.0,67.4089,67.5567,67.335,67.3812,87241.0
2022-01-21 10:40:00,72.95,73.03,72.79,73.02,67467.0,67.3904,67.4643,67.2426,67.4551,67467.0
2022-01-21 10:45:00,73.01,73.12,72.89,73.11,67945.0,67.4458,67.5474,67.335,67.5382,67945.0
2022-01-21 10:50:00,73.1,73.35,73.1,73.25,58935.0,67.529,67.7599,67.529,67.6675,58935.0
2022-01-21 10:55:00,73.25,73.33,73.16,73.25,59491.0,67.6675,67.7414,67.5844,67.6675,59491.0
2022-01-21 11:00:00,73.25,73.3,73.09,73.23,34802.0,67.6675,67.7137,67.5197,67.6491,34802.0
2022-01-21 11:05:00,73.21,73.56,73.2,73.56,38261.0,67.6306,67.9539,67.6213,67.9539,38261.0
2022-01-21 11:10:00,73.56,73.58,73.37,73.53,12155.0,67.9539,67.9724,67.7784,67.9262,12155.0
2022-01-21 11:15:00,73.53,73.63,73.42,73.6,20977.0,67.9262,68.0186,67.8246,67.9909,20977.0
2022-01-21 11:20:00,73.6,73.77,73.52,73.71,17793.0,67.9909,68.1479,67.917,68.0925,17793.0
2022-01-21 11:25:00,73.68,73.87,73.64,73.87,35789.0,68.0648,68.2403,68.0278,68.2403,35789.0
2022-01-21 11:30:00,73.84,73.85,73.56,73.72,16215.0,68.2126,68.2218,67.9539,68.1017,16215.0
2022-01-21 11:35:00,73.74,73.78,73.49,73.53,26966.0,68.1202,68.1571,67.8892,67.9262,26966.0
2022-01-21 11:40:00,73.53,73.61,73.46,73.55,12301.0,67.9262,68.0001,67.8615,67.9447,12301.0
2022-01-21 11:45:00,73.56,73.56,73.28,73.41,35099.0,67.9539,67.9539,67.6952,67.8153,35099.0
2022-01-21 11:50:00,73.44,73.49,73.28,73.29,9739.0,67.843,67.8892,67.6952,67.7045,9739.0
2022-01-21 11:55:00,73.29,73.48,73.28,73.47,8213.0,67.7045,67.88,67.6952,67.8708,8213.0
2022-01-21 12:00:00,73.47,73.51,73.26,73.35,7210.0,67.8708,67.9077,67.6768,67.7599,7210.0
2022-01-21 12:05:00,73.32,73.43,73.28,73.32,7171.0,67.7322,67.8338,67.6952,67.7322,7171.0
2022-01-21 12:10:00,73.29,73.32,73.13,73.2,11700.0,67.7045,67.7322,67.5567,67.6213,11700.0
2022-01-21 12:15:00,73.24,73.36,73.16,73.2,12913.0,67.6583,67.7691,67.5844,67.6213,12913.0
2022-01-21 12:20:00,73.18,73.33,73.15,73.33,9677.0,67.6029,67.7414,67.5751,67.7414,9677.0
2022-01-21 12:25:00,73.33,73.41,73.28,73.34,10515.0,67.7414,67.8153,67.6952,67.7507,10515.0
2022-01-21 12:30:00,73.32,73.43,73.2,73.42,10202.0,67.7322,67.8338,67.6213,67.8246,10202.0
2022-01-21 12:35:00,73.46,73.54,73.3,73.41,17751.0,67.8615,67.9354,67.7137,67.8153,17751.0
2022-01-21 12:40:00,73.42,73.49,73.27,73.3,8571.0,67.8246,67.8892,67.686,67.7137,8571.0
2022-01-21 12:45:00,73.3,73.35,73.09,73.1,9584.0,67.7137,67.7599,67.5197,67.529,9584.0
2022-01-21 12:50:00,73.1,73.25,73.06,73.18,12234.0,67.529,67.6675,67.492,67.6029,12234.0
2022-01-21 12:55:00,73.14,73.32,73.11,73.26,10497.0,67.5659,67.7322,67.5382,67.6768,10497.0
2022-01-21 13:00:00,73.26,73.36,73.18,73.22,9867.0,67.6768,67.7691,67.6029,67.6398,9867.0
2022-01-21 13:05:00,73.23,73.31,73.19,73.2,8036.0,67.6491,67.723,67.6121,67.6213,8036.0
2022-01-21 13:10:00,73.24,73.47,73.24,73.45,17154.0,67.6583,67.8708,67.6583,67.8523,17154.0
2022-01-21 13:15:00,73.41,73.43,73.21,73.26,116051.0,67.8153,67.8338,67.6306,67.6768,116051.0
2022-01-21 13:20:00,73.27,73.27,73.12,73.17,35026.0,67.686,67.686,67.5474,67.5936,35026.0
2022-01-21 13:25:00,73.17,73.21,73.08,73.16,33014.0,67.5936,67.6306,67.5105,67.5844,33014.0
2022-01-21 13:30:00,73.15,73.42,73.12,73.4,10493.0,67.5751,67.8246,67.5474,67.8061,10493.0
2022-01-21 13:35:00,73.38,73.54,73.31,73.42,11657.0,67.7876,67.9354,67.723,67.8246,11657.0
2022-01-21 13:40:00,73.41,73.51,73.36,73.47,12882.0,67.8153,67.9077,67.7691,67.8708,12882.0
2022-01-21 13:45:00,73.48,73.52,73.32,73.45,12192.0,67.88,67.917,67.7322,67.8523,12192.0
2022-01-21 13:50:00,73.43,73.58,73.41,73.44,14522.0,67.8338,67.9724,67.8153,67.843,14522.0
2022-01-21 13:55:00,73.43,73.45,73.22,73.3,13298.0,67.8338,67.8523,67.6398,67.7137,13298.0
2022-01-21 14:00:00,73.34,73.44,73.3,73.42,13591.0,67.7507,67.843,67.7137,67.8246,13591.0
2022-01-21 14:05:00,73.42,73.54,73.34,73.4,20597.0,67.8246,67.9354,67.7507,67.8061,20597.0
2022-01-21 14:10:00,73.4,73.6,73.39,73.52,77963.0,67.8061,67.9909,67.7969,67.917,77963.0
2022-01-21 14:15:00,73.51,73.58,73.39,73.4,14756.0,67.9077,67.9724,67.7969,67.8061,14756.0
2022-01-21 14:20:00,73.35,73.54,73.31,73.52,14169.0,67.7599,67.9354,67.723,67.917,14169.0
2022-01-21 14:25:00,73.52,73.52,73.19,73.2,20858.0,67.917,67.917,67.6121,67.6213,20858.0
2022-01-21 14:30:00,73.2,73.23,73.14,73.21,20241.0,67.6213,67.6491,67.5659,67.6306,20241.0
2022-01-21 14:35:00,73.21,73.31,73.12,73.3,11709.0,67.6306,67.723,67.5474,67.7137,11709.0
2022-01-21 14:40:00,73.31,73.36,73.19,73.23,15069.0,67.723,67.7691,67.6121,67.6491,15069.0
2022-01-21 14:45:00,73.22,73.31,73.19,73.27,14652.0,67.6398,67.723,67.6121,67.686,14652.0
2022-01-21 14:50:00,73.26,73.26,73.11,73.2,16790.0,67.6768,67.6768,67.5382,67.6213,16790.0
2022-01-21 14:55:00,73.2,73.26,73.0,73.0,28760.0,67.6213,67.6768,67.4366,67.4366,28760.0
2022-01-21 15:00:00,72.99,73.13,72.93,72.93,16104.0,67.4273,67.5567,67.3719,67.3719,16104.0
2022-01-21 15:05:00,72.95,72.95,72.81,72.88,22390.0,67.3904,67.3904,67.2611,67.3257,22390.0
2022-01-21 15:10:00,72.87,72.92,72.75,72.87,15114.0,67.3165,67.3627,67.2056,67.3165,15114.0
2022-01-21 15:15:00,72.83,73.06,72.76,72.94,23542.0,67.2795,67.492,67.2149,67.3812,23542.0
2022-01-21 15:20:00,72.93,72.94,72.8,72.84,32715.0,67.3719,67.3812,67.2518,67.2888,32715.0
2022-01-21 15:25:00,72.86,72.88,72.59,72.68,20348.0,67.3073,67.3257,67.0578,67.141,20348.0
2022-01-21 15:30:00,72.7,72.84,72.66,72.75,23591.0,67.1594,67.2888,67.1225,67.2056,23591.0
2022-01-21 15:35:00,72.73,72.89,72.69,72.89,26374.0,67.1872,67.335,67.1502,67.335,26374.0
2022-01-21 15:40:00,72.89,73.03,72.84,72.84,47071.0,67.335,67.4643,67.2888,67.2888,47071.0
2022-01-21 15:45:00,72.84,73.01,72.72,72.91,42399.0,67.2888,67.4458,67.1779,67.3534,42399.0
2022-01-21 15:50:00,72.95,72.95,72.51,72.56,83804.0,67.3904,67.3904,66.9839,67.0301,83804.0
2022-01-21 15:55:00,72.54,72.93,72.53,72.71,341059.0,67.0116,67.3719,67.0024,67.1687,341059.0
2022-01-24 09:30:00,71.18,71.62,71.15,71.62,90987.0,65.7553,66.1618,65.7276,66.1618,90987.0
2022-01-24 09:35:00,71.61,71.87,71.42,71.85,33527.0,66.1525,66.3927,65.977,66.3742,33527.0
2022-01-24 09:40:00,71.81,72.0,71.4,71.48,69882.0,66.3373,66.5128,65.9585,66.0324,69882.0
2022-01-24 09:45:00,71.47,71.72,71.28,71.56,62265.0,66.0232,66.2541,65.8477,66.1063,62265.0
2022-01-24 09:50:00,71.52,71.97,71.41,71.86,80861.0,66.0694,66.4851,65.9678,66.3835,80861.0
2022-01-24 09:55:00,71.83,71.94,71.32,71.32,68333.0,66.3557,66.4574,65.8846,65.8846,68333.0
2022-01-24 10:00:00,71.32,71.4,70.97,71.03,32268.0,65.8846,65.9585,65.5613,65.6167,32268.0
2022-01-24 10:05:00,71.04,71.21,70.75,70.82,97296.0,65.626,65.783,65.3581,65.4227,97296.0
2022-01-24 10:10:00,70.76,71.22,70.53,71.18,50406.0,65.3673,65.7922,65.1548,65.7553,50406.0
2022-01-24 10:15:00,71.23,71.24,70.97,71.13,35828.0,65.8015,65.8107,65.5613,65.7091,35828.0
2022-01-24 10:20:00,71.12,71.52,71.05,71.51,63973.0,65.6999,66.0694,65.6352,66.0601,63973.0
2022-01-24 10:25:00,71.5,71.81,71.49,71.62,40471.0,66.0509,66.3373,66.0417,66.1618,40471.0
2022-01-24 10:30:00,71.67,71.85,71.61,71.77,17522.0,66.2079,66.3742,66.1525,66.3003,17522.0
2022-01-24 10:35:00,71.74,71.84,71.57,71.7,37350.0,66.2726,66.365,66.1156,66.2357,37350.0
2022-01-24 10:40:00,71.68,71.94,71.64,71.9,31848.0,66.2172,66.4574,66.1802,66.4204,31848.0
2022-01-24 10:45:00,71.88,71.9,71.18,71.29,15239.0,66.4019,66.4204,65.7553,65.8569,15239.0
2022-01-24 10:50:00,71.27,71.77,71.26,71.75,26669.0,65.8384,66.3003,65.8292,66.2818,26669.0
2022-01-24 10:55:00,71.76,71.77,71.27,71.36,38350.0,66.2911,66.3003,65.8384,65.9216,38350.0
2022-01-24 11:00:00,71.31,71.42,71.16,71.34,23625.0,65.8754,65.977,65.7368,65.9031,23625.0
2022-01-24 11:05:00,71.32,71.43,71.24,71.39,33250.0,65.8846,65.9862,65.8107,65.9493,33250.0
2022-01-24 11:10:00,71.38,71.42,71.2,71.27,19268.0,65.94,65.977,65.7738,65.8384,19268.0
2022-01-24 11:15:00,71.26,71.41,71.19,71.38,38165.0,65.8292,65.9678,65.7645,65.94,38165.0
2022-01-24 11:20:00,71.39,71.61,71.37,71.5,21666.0,65.9493,66.1525,65.9308,66.0509,21666.0
2022-01-24 11:25:00,71.49,71.74,71.37,71.73,16008.0,66.0417,66.2726,65.9308,66.2634,16008.0
2022-01-24 11:30:00,71.72,71.84,71.59,71.67,15170.0,66.2541,66.365,66.134,66.2079,15170.0
2022-01-24 11:35:00,71.7,71.75,71.36,71.4,21015.0,66.2357,66.2818,65.9216,65.9585,21015.0
2022-01-24 11:40:00,71.41,71.44,71.01,71.09,29833.0,65.9678,65.9955,65.5982,65.6721,29833.0
2022-01-24 11:45:00,71.14,71.2,70.77,70.78,23657.0,65.7183,65.7738,65.3765,65.3858,23657.0
2022-01-24 11:50:00,70.82,71.13,70.82,71.13,21408.0,65.4227,65.7091,65.4227,65.7091,21408.0
2022-01-24 11:55:00,71.14,71.31,71.14,71.3,19356.0,65.7183,65.8754,65.7183,65.8661,19356.0
2022-01-24 12:00:00,71.31,71.31,71.01,71.01,26902.0,65.8754,65.8754,65.5982,65.5982,26902.0
2022-01-24 12:05:00,71.03,71.18,70.93,70.96,18997.0,65.6167,65.7553,65.5243,65.5521,18997.0
2022-01-24 12:10:00,70.97,71.05,70.79,70.91,61716.0,65.5613,65.6352,65.395,65.5059,61716.0
2022-01-24 12:15:00,70.93,70.93,70.67,70.74,33432.0,65.5243,65.5243,65.2842,65.3488,33432.0
2022-01-24 12:20:00,70.73,70.97,70.68,70.81,14315.0,65.3396,65.5613,65.2934,65.4135,14315.0
2022-01-24 12:25:00,70.83,70.97,70.62,70.86,22251.0,65.432,65.5613,65.238,65.4597,22251.0
2022-01-24 12:30:00,70.82,70.95,70.73,70.91,32571.0,65.4227,65.5428,65.3396,65.5059,32571.0
2022-01-24 12:35:00,70.93,70.93,70.66,70.84,31858.0,65.5243,65.5243,65.2749,65.4412,31858.0
2022-01-24 12:40:00,70.81,71.15,70.71,71.04,28776.0,65.4135,65.7276,65.3211,65.626,28776.0
2022-01-24 12:45:00,71.04,71.11,71.01,71.11,24602.0,65.626,65.6906,65.5982,65.6906,24602.0
2022-01-24 12:50:00,71.09,71.4,70.98,71.39,32343.0,65.6721,65.9585,65.5705,65.9493,32343.0
2022-01-24 12:55:00,71.38,71.46,71.29,71.39,23804.0,65.94,66.0139,65.8569,65.9493,23804.0
2022-01-24 13:00:00,71.42,71.5,71.29,71.41,28922.0,65.977,66.0509,65.8569,65.9678,28922.0
2022-01-24 13:05:00,71.38,71.66,71.26,71.62,24667.0,65.94,66.1987,65.8292,66.1618,24667.0
2022-01-24 13:10:00,71.62,71.82,71.57,71.81,14811.0,66.1618,66.3465,66.1156,66.3373,14811.0
2022-01-24 13:15:00,71.81,72.11,71.8,72.05,16085.0,66.3373,66.6144,66.328,66.559,16085.0
2022-01-24 13:20:00,72.02,72.04,71.71,71.71,17356.0,66.5313,66.5497,66.2449,66.2449,17356.0
2022-01-24 13:25:00,71.72,71.81,71.55,71.66,22522.0,66.2541,66.3373,66.0971,66.1987,22522.0
2022-01-24 13:30:00,71.64,71.98,71.6,71.98,17799.0,66.1802,66.4943,66.1433,66.4943,17799.0
2022-01-24 13:35:00,71.96,71.96,71.71,71.9,19596.0,66.4758,66.4758,66.2449,66.4204,19596.0
2022-01-24 13:40:00,71.89,71.92,71.65,71.7,32294.0,66.4112,66.4389,66.1895,66.2357,32294.0
2022-01-24 13:45:00,71.73,72.16,71.73,72.16,17317.0,66.2634,66.6606,66.2634,66.6606,17317.0
2022-01-24 13:50:00,72.18,72.31,72.13,72.28,54925.0,66.6791,66.7992,66.6329,66.7715,54925.0
2022-01-24 13:55:00,72.27,72.55,72.24,72.55,26605.0,66.7622,67.0209,66.7345,67.0209,26605.0
2022-01-24 14:00:00,72.55,72.75,72.39,72.46,49503.0,67.0209,67.2056,66.8731,66.9377,49503.0
2022-01-24 14:05:00,72.48,72.55,72.36,72.48,27605.0,66.9562,67.0209,66.8454,66.9562,27605.0
2022-01-24 14:10:00,72.48,72.57,72.02,72.07,38030.0,66.9562,67.0394,66.5313,66.5775,38030.0
2022-01-24 14:15:00,72.08,72.16,71.82,71.85,46511.0,66.5867,66.6606,66.3465,66.3742,46511.0
2022-01-24 14:20:00,71.85,71.98,71.59,71.6,51359.0,66.3742,66.4943,66.134,66.1433,51359.0
2022-01-24 14:25:00,71.57,71.75,71.53,71.62,39150.0,66.1156,66.2818,66.0786,66.1618,39150.0
2022-01-24 14:30:00,71.6,71.81,71.6,71.66,34429.0,66.1433,66.3373,66.1433,66.1987,34429.0
2022-01-24 14:35:00,71.67,71.78,71.5,71.65,30930.0,66.2079,66.3096,66.0509,66.1895,30930.0
2022-01-24 14:40:00,71.63,71.75,71.57,71.58,27499.0,66.171,66.2818,66.1156,66.1248,27499.0
2022-01-24 14:45:00,71.56,71.75,71.4,71.72,29481.0,66.1063,66.2818,65.9585,66.2541,29481.0
2022-01-24 14:50:00,71.71,71.87,71.57,71.83,23049.0,66.2449,66.3927,66.1156,66.3557,23049.0
2022-01-24 14:55:00,71.84,72.22,71.75,72.19,100075.0,66.365,66.716,66.2818,66.6883,100075.0
2022-01-24 15:00:00,72.2,72.45,72.19,72.36,34277.0,66.6976,66.9285,66.6883,66.8454,34277.0
2022-01-24 15:05:00,72.34,72.44,72.28,72.41,62234.0,66.8269,66.9193,66.7715,66.8915,62234.0
2022-01-24 15:10:00,72.4,72.64,72.39,72.64,63965.0,66.8823,67.104,66.8731,67.104,63965.0
2022-01-24 15:15:00,72.65,72.9,72.53,72.59,76672.0,67.1133,67.3442,67.0024,67.0578,76672.0
2022-01-24 15:20:00,72.61,72.91,72.61,72.8,57302.0,67.0763,67.3534,67.0763,67.2518,57302.0
2022-01-24 15:25:00,72.8,72.97,72.65,72.84,64529.0,67.2518,67.4089,67.1133,67.2888,64529.0
2022-01-24 15:30:00,72.83,73.29,72.73,73.27,92794.0,67.2795,67.7045,67.1872,67.686,92794.0
2022-01-24 15:35:00,73.28,73.4,73.13,73.34,49062.0,67.6952,67.8061,67.5567,67.7507,49062.0
2022-01-24 15:40:00,73.34,73.38,73.0,73.14,56214.0,67.7507,67.7876,67.4366,67.5659,56214.0
2022-01-24 15:45:00,73.14,73.73,73.14,73.7,162607.0,67.5659,68.1109,67.5659,68.0832,162607.0
2022-01-24 15:50:00,73.72,74.11,73.71,73.86,178282.0,68.1017,68.462,68.0925,68.231,178282.0
2022-01-24 15:55:00,73.88,74.04,73.62,73.8,350684.0,68.2495,68.3973,68.0093,68.1756,350684.0
2022-01-25 09:30:00,72.7,72.92,72.11,72.2,89040.0,67.1594,67.3627,66.6144,66.6976,89040.0
2022-01-25 09:35:00,72.19,72.58,72.17,72.27,37860.0,66.6883,67.0486,66.6698,66.7622,37860.0
2022-01-25 09:40:00,72.29,72.52,72.07,72.18,23025.0,66.7807,66.9932,66.5775,66.6791,23025.0
2022-01-25 09:45:00,72.11,72.12,71.83,71.89,88894.0,66.6144,66.6236,66.3557,66.4112,88894.0
2022-01-25 09:50:00,71.86,71.9,71.21,71.21,37789.0,66.3835,66.4204,65.783,65.783,37789.0
2022-01-25 09:55:00,71.2,71.48,71.14,71.24,52925.0,65.7738,66.0324,65.7183,65.8107,52925.0
2022-01-25 10:00:00,71.22,71.45,70.88,70.94,39054.0,65.7922,66.0047,65.4781,65.5336,39054.0
2022-01-25 10:05:00,71.04,71.06,70.74,70.92,28357.0,65.626,65.6444,65.3488,65.5151,28357.0
2022-01-25 10:10:00,70.9,71.53,70.84,71.5,35063.0,65.4966,66.0786,65.4412,66.0509,35063.0
2022-01-25 10:15:00,71.48,71.61,71.33,71.51,38904.0,66.0324,66.1525,65.8939,66.0601,38904.0
2022-01-25 10:20:00,71.51,71.51,71.21,71.29,34045.0,66.0601,66.0601,65.783,65.8569,34045.0
2022-01-25 10:25:00,71.26,71.96,71.21,71.96,50608.0,65.8292,66.4758,65.783,66.4758,50608.0
2022-01-25 10:30:00,71.95,72.01,71.67,71.68,53054.0,66.4666,66.522,66.2079,66.2172,53054.0
2022-01-25 10:35:00,71.7,71.72,71.36,71.49,40825.0,66.2357,66.2541,65.9216,66.0417,40825.0
2022-01-25 10:40:00,71.49,71.77,71.41,71.77,29993.0,66.0417,66.3003,65.9678,66.3003,29993.0
2022-01-25 10:45:00,71.76,71.85,71.65,71.82,22517.0,66.2911,66.3742,66.1895,66.3465,22517.0
2022-01-25 10:50:00,71.81,71.83,71.42,71.43,23514.0,66.3373,66.3557,65.977,65.9862,23514.0
2022-01-25 10:55:00,71.46,71.53,71.14,71.16,31908.0,66.0139,66.0786,65.7183,65.7368,31908.0
2022-01-25 11:00:00,71.14,71.21,71.04,71.17,34186.0,65.7183,65.783,65.626,65.746,34186.0
2022-01-25 11:05:00,71.16,71.27,70.98,71.04,23329.0,65.7368,65.8384,65.5705,65.626,23329.0
2022-01-25 11:10:00,71.07,71.15,70.96,71.07,28957.0,65.6537,65.7276,65.5521,65.6537,28957.0
2022-01-25 11:15:00,71.06,71.3,70.98,71.3,35533.0,65.6444,65.8661,65.5705,65.8661,35533.0
2022-01-25 11:20:00,71.28,71.6,71.27,71.55,24524.0,65.8477,66.1433,65.8384,66.0971,24524.0
2022-01-25 11:25:00,71.55,71.61,71.45,71.58,20084.0,66.0971,66.1525,66.0047,66.1248,20084.0
2022-01-25 11:30:00,71.57,71.62,71.26,71.27,26094.0,66.1156,66.1618,65.8292,65.8384,26094.0
2022-01-25 11:35:00,71.25,71.29,70.9,70.97,24705.0,65.82,65.8569,65.4966,65.5613,24705.0
2022-01-25 11:40:00,70.98,71.04,70.9,71.03,18574.0,65.5705,65.626,65.4966,65.6167,18574.0
2022-01-25 11:45:00,71.03,71.27,71.03,71.22,24678.0,65.6167,65.8384,65.6167,65.7922,24678.0
2022-01-25 11:50:00,71.2,71.54,71.19,71.51,109164.0,65.7738,66.0878,65.7645,66.0601,109164.0
2022-01-25 11:55:00,71.5,71.6,71.23,71.24,34766.0,66.0509,66.1433,65.8015,65.8107,34766.0
2022-01-25 12:00:00,71.23,71.27,71.04,71.25,89561.0,65.8015,65.8384,65.626,65.82,89561.0
2022-01-25 12:05:00,71.27,71.62,71.25,71.58,27768.0,65.8384,66.1618,65.82,66.1248,27768.0
2022-01-25 12:10:00,71.56,71.72,71.5,71.72,24804.0,66.1063,66.2541,66.0509,66.2541,24804.0
2022-01-25 12:15:00,71.72,71.82,71.47,71.62,31348.0,66.2541,66.3465,66.0232,66.1618,31348.0
2022-01-25 12:20:00,71.58,72.06,71.55,72.06,28502.0,66.1248,66.5682,66.0971,66.5682,28502.0
2022-01-25 12:25:00,72.06,72.12,71.98,72.0,23506.0,66.5682,66.6236,66.4943,66.5128,23506.0
2022-01-25 12:30:00,72.0,72.04,71.87,72.01,66557.0,66.5128,66.5497,66.3927,66.522,66557.0
2022-01-25 12:35:00,72.02,72.1,72.0,72.06,72020.0,66.5313,66.6052,66.5128,66.5682,72020.0
2022-01-25 12:40:00,72.05,72.13,71.95,72.13,40286.0,66.559,66.6329,66.4666,66.6329,40286.0
2022-01-25 12:45:00,72.13,72.19,71.91,71.99,28033.0,66.6329,66.6883,66.4297,66.5036,28033.0
2022-01-25 12:50:00,71.99,72.02,71.86,71.97,33450.0,66.5036,66.5313,66.3835,66.4851,33450.0
2022-01-25 12:55:00,71.95,71.98,71.75,71.98,44481.0,66.4666,66.4943,66.2818,66.4943,44481.0
2022-01-25 13:00:00,71.97,72.05,71.88,71.9,46584.0,66.4851,66.559,66.4019,66.4204,46584.0
2022-01-25 13:05:00,71.92,72.03,71.81,72.02,20696.0,66.4389,66.5405,66.3373,66.5313,20696.0
2022-01-25 13:10:00,72.01,72.12,71.99,71.99,17656.0,66.522,66.6236,66.5036,66.5036,17656.0
2022-01-25 13:15:00,71.98,72.05,71.91,72.03,21973.0,66.4943,66.559,66.4297,66.5405,21973.0
2022-01-25 13:20:00,72.04,72.12,71.94,72.12,25238.0,66.5497,66.6236,66.4574,66.6236,25238.0
2022-01-25 13:25:00,72.09,72.48,72.08,72.41,27244.0,66.5959,66.9562,66.5867,66.8915,27244.0
2022-01-25 13:30:00,72.4,72.47,72.3,72.4,21747.0,66.8823,66.947,66.7899,66.8823,21747.0
2022-01-25 13:35:00,72.42,72.47,72.25,72.33,23322.0,66.9008,66.947,66.7437,66.8176,23322.0
2022-01-25 13:40:00,72.32,72.43,72.27,72.37,25401.0,66.8084,66.91,66.7622,66.8546,25401.0
2022-01-25 13:45:00,72.37,72.49,72.27,72.45,20934.0,66.8546,66.9654,66.7622,66.9285,20934.0
2022-01-25 13:50:00,72.46,72.67,72.46,72.66,21659.0,66.9377,67.1317,66.9377,67.1225,21659.0
2022-01-25 13:55:00,72.66,72.76,72.62,72.75,27765.0,67.1225,67.2149,67.0855,67.2056,27765.0
2022-01-25 14:00:00,72.73,72.75,72.6,72.62,33169.0,67.1872,67.2056,67.0671,67.0855,33169.0
2022-01-25 14:05:00,72.62,72.64,72.5,72.57,38485.0,67.0855,67.104,66.9747,67.0394,38485.0
2022-01-25 14:10:00,72.58,72.8,72.57,72.76,24147.0,67.0486,67.2518,67.0394,67.2149,24147.0
2022-01-25 14:15:00,72.78,72.88,72.77,72.87,19509.0,67.2333,67.3257,67.2241,67.3165,19509.0
2022-01-25 14:20:00,72.86,72.96,72.82,72.88,29125.0,67.3073,67.3996,67.2703,67.3257,29125.0
2022-01-25 14:25:00,72.87,72.92,72.77,72.85,18671.0,67.3165,67.3627,67.2241,67.298,18671.0
2022-01-25 14:30:00,72.85,72.91,72.65,72.66,25778.0,67.298,67.3534,67.1133,67.1225,25778.0
2022-01-25 14:35:00,72.66,72.82,72.66,72.82,24249.0,67.1225,67.2703,67.1225,67.2703,24249.0
2022-01-25 14:40:00,72.83,73.15,72.83,73.13,21378.0,67.2795,67.5751,67.2795,67.5567,21378.0
2022-01-25 14:45:00,73.13,73.24,73.11,73.2,29985.0,67.5567,67.6583,67.5382,67.6213,29985.0
2022-01-25 14:50:00,73.14,73.32,73.13,73.28,21781.0,67.5659,67.7322,67.5567,67.6952,21781.0
2022-01-25 14:55:00,73.28,73.46,73.23,73.35,79355.0,67.6952,67.8615,67.6491,67.7599,79355.0
2022-01-25 15:00:00,73.35,73.35,73.08,73.09,29496.0,67.7599,67.7599,67.5105,67.5197,29496.0
2022-01-25 15:05:00,73.08,73.15,72.93,73.06,29292.0,67.5105,67.5751,67.3719,67.492,29292.0
2022-01-25 15:10:00,73.02,73.04,72.91,73.03,27727.0,67.4551,67.4735,67.3534,67.4643,27727.0
2022-01-25 15:15:00,73.03,73.22,73.01,73.2,37975.0,67.4643,67.6398,67.4458,67.6213,37975.0
2022-01-25 15:20:00,73.21,73.22,72.93,72.94,27568.0,67.6306,67.6398,67.3719,67.3812,27568.0
2022-01-25 15:25:00,72.93,72.94,72.75,72.83,67611.0,67.3719,67.3812,67.2056,67.2795,67611.0
2022-01-25 15:30:00,72.84,72.85,72.64,72.67,38752.0,67.2888,67.298,67.104,67.1317,38752.0
2022-01-25 15:35:00,72.68,72.92,72.57,72.89,38625.0,67.141,67.3627,67.0394,67.335,38625.0
2022-01-25 15:40:00,72.9,73.07,72.89,72.91,34674.0,67.3442,67.5012,67.335,67.3534,34674.0
2022-01-25 15:45:00,72.92,73.06,72.79,72.87,46861.0,67.3627,67.492,67.2426,67.3165,46861.0
2022-01-25 15:50:00,72.85,72.87,72.69,72.81,120627.0,67.298,67.3165,67.1502,67.2611,120627.0
2022-01-25 15:55:00,72.8,73.13,72.76,73.01,326085.0,67.2518,67.5567,67.2149,67.4458,326085.0
2022-01-26 09:30:00,73.65,74.11,73.42,73.8,64989.0,68.037,68.462,67.8246,68.1756,64989.0
2022-01-26 09:35:00,73.77,74.09,73.7,73.96,148482.0,68.1479,68.4435,68.0832,68.3234,148482.0
2022-01-26 09:40:00,73.98,74.17,73.84,74.06,14280.0,68.3419,68.5174,68.2126,68.4158,14280.0
2022-01-26 09:45:00,74.05,74.53,74.05,74.53,26184.0,68.4066,68.85,68.4066,68.85,26184.0
2022-01-26 09:50:00,74.52,75.01,74.5,74.99,78086.0,68.8407,69.2934,68.8223,69.2749,78086.0
2022-01-26 09:55:00,74.94,75.02,74.67,74.98,18418.0,69.2287,69.3026,68.9793,69.2657,18418.0
2022-01-26 10:00:00,75.02,75.2,74.97,75.16,17538.0,69.3026,69.4689,69.2564,69.432,17538.0
2022-01-26 10:05:00,75.14,75.14,74.82,74.83,21949.0,69.4135,69.4135,69.1179,69.1271,21949.0
2022-01-26 10:10:00,74.84,74.84,74.6,74.61,36690.0,69.1364,69.1364,68.9146,68.9239,36690.0
2022-01-26 10:15:00,74.61,74.79,74.46,74.78,33615.0,68.9239,69.0902,68.7853,69.0809,33615.0
2022-01-26 10:20:00,74.76,74.87,74.6,74.63,27029.0,69.0624,69.1641,68.9146,68.9424,27029.0
2022-01-26 10:25:00,74.63,74.63,74.16,74.26,43102.0,68.9424,68.9424,68.5082,68.6006,43102.0
2022-01-26 10:30:00,74.21,74.21,73.92,74.04,19434.0,68.5544,68.5544,68.2865,68.3973,19434.0
2022-01-26 10:35:00,74.03,74.12,73.93,73.94,27105.0,68.3881,68.4712,68.2957,68.3049,27105.0
2022-01-26 10:40:00,73.96,74.11,73.88,73.95,16809.0,68.3234,68.462,68.2495,68.3142,16809.0
2022-01-26 10:45:00,73.93,73.97,73.84,73.86,15178.0,68.2957,68.3327,68.2126,68.231,15178.0
2022-01-26 10:50:00,73.88,73.96,73.8,73.88,27394.0,68.2495,68.3234,68.1756,68.2495,27394.0
2022-01-26 10:55:00,73.86,73.99,73.73,73.94,13912.0,68.231,68.3511,68.1109,68.3049,13912.0
2022-01-26 11:00:00,73.95,74.0,73.84,73.95,17822.0,68.3142,68.3604,68.2126,68.3142,17822.0
2022-01-26 11:05:00,73.97,74.13,73.94,74.12,26954.0,68.3327,68.4805,68.3049,68.4712,26954.0
2022-01-26 11:10:00,74.1,74.3,74.1,74.23,11676.0,68.4527,68.6375,68.4527,68.5728,11676.0
2022-01-26 11:15:00,74.23,74.35,74.14,74.17,16472.0,68.5728,68.6837,68.4897,68.5174,16472.0
2022-01-26 11:20:00,74.17,74.26,74.1,74.13,21737.0,68.5174,68.6006,68.4527,68.4805,21737.0
2022-01-26 11:25:00,74.14,74.33,74.13,74.16,20927.0,68.4897,68.6652,68.4805,68.5082,20927.0
2022-01-26 11:30:00,74.17,74.29,74.04,74.15,22932.0,68.5174,68.6283,68.3973,68.4989,22932.0
2022-01-26 11:35:00,74.15,74.18,73.97,74.03,17427.0,68.4989,68.5267,68.3327,68.3881,17427.0
2022-01-26 11:40:00,74.05,74.23,74.02,74.21,16539.0,68.4066,68.5728,68.3788,68.5544,16539.0
2022-01-26 11:45:00,74.23,74.28,74.1,74.13,19350.0,68.5728,68.619,68.4527,68.4805,19350.0
2022-01-26 11:50:00,74.13,74.16,73.92,74.11,17499.0,68.4805,68.5082,68.2865,68.462,17499.0
2022-01-26 11:55:00,74.13,74.24,74.02,74.17,16400.0,68.4805,68.5821,68.3788,68.5174,16400.0
2022-01-26 12:00:00,74.18,74.24,74.1,74.12,11999.0,68.5267,68.5821,68.4527,68.4712,11999.0
2022-01-26 12:05:00,74.12,74.13,73.91,74.01,12338.0,68.4712,68.4805,68.2772,68.3696,12338.0
2022-01-26 12:10:00,73.99,74.13,73.99,74.12,11205.0,68.3511,68.4805,68.3511,68.4712,11205.0
2022-01-26 12:15:00,74.11,74.11,74.0,74.03,15853.0,68.462,68.462,68.3604,68.3881,15853.0
2022-01-26 12:20:00,74.0,74.03,73.91,73.93,16514.0,68.3604,68.3881,68.2772,68.2957,16514.0
2022-01-26 12:25:00,73.97,73.98,73.87,73.93,10033.0,68.3327,68.3419,68.2403,68.2957,10033.0
2022-01-26 12:30:00,73.91,74.02,73.9,74.02,18052.0,68.2772,68.3788,68.268,68.3788,18052.0
2022-01-26 12:35:00,74.01,74.06,73.93,73.93,16395.0,68.3696,68.4158,68.2957,68.2957,16395.0
2022-01-26 12:40:00,73.95,74.01,73.85,73.97,16117.0,68.3142,68.3696,68.2218,68.3327,16117.0
2022-01-26 12:45:00,73.95,74.04,73.95,73.98,19578.0,68.3142,68.3973,68.3142,68.3419,19578.0
2022-01-26 12:50:00,73.97,74.06,73.94,74.02,22152.0,68.3327,68.4158,68.3049,68.3788,22152.0
2022-01-26 12:55:00,74.02,74.04,73.86,73.86,19791.0,68.3788,68.3973,68.231,68.231,19791.0
2022-01-26 13:00:00,73.86,73.88,73.6,73.62,18154.0,68.231,68.2495,67.9909,68.0093,18154.0
2022-01-26 13:05:00,73.62,73.72,73.56,73.69,18537.0,68.0093,68.1017,67.9539,68.074,18537.0
2022-01-26 13:10:00,73.68,73.78,73.67,73.77,14910.0,68.0648,68.1571,68.0555,68.1479,14910.0
2022-01-26 13:15:00,73.77,73.87,73.7,73.75,16899.0,68.1479,68.2403,68.0832,68.1294,16899.0
2022-01-26 13:20:00,73.73,73.75,73.66,73.74,9419.0,68.1109,68.1294,68.0463,68.1202,9419.0
2022-01-26 13:25:00,73.73,73.9,73.71,73.88,12640.0,68.1109,68.268,68.0925,68.2495,12640.0
2022-01-26 13:30:00,73.87,73.92,73.73,73.8,13898.0,68.2403,68.2865,68.1109,68.1756,13898.0
2022-01-26 13:35:00,73.81,73.85,73.76,73.83,14507.0,68.1849,68.2218,68.1387,68.2033,14507.0
2022-01-26 13:40:00,73.84,73.88,73.77,73.86,20640.0,68.2126,68.2495,68.1479,68.231,20640.0
2022-01-26 13:45:00,73.85,73.85,73.72,73.8,27534.0,68.2218,68.2218,68.1017,68.1756,27534.0
2022-01-26 13:50:00,73.79,73.91,73.75,73.91,57896.0,68.1664,68.2772,68.1294,68.2772,57896.0
2022-01-26 13:55:00,73.91,74.02,73.84,73.91,20189.0,68.2772,68.3788,68.2126,68.2772,20189.0
2022-01-26 14:00:00,73.88,74.32,73.84,73.96,46075.0,68.2495,68.656,68.2126,68.3234,46075.0
2022-01-26 14:05:00,73.98,74.17,73.94,74.01,30796.0,68.3419,68.5174,68.3049,68.3696,30796.0
2022-01-26 14:10:00,74.03,74.14,73.51,73.55,37028.0,68.3881,68.4897,67.9077,67.9447,37028.0
2022-01-26 14:15:00,73.59,73.76,73.4,73.68,28216.0,67.9816,68.1387,67.8061,68.0648,28216.0
2022-01-26 14:20:00,73.71,73.78,73.55,73.77,24501.0,68.0925,68.1571,67.9447,68.1479,24501.0
2022-01-26 14:25:00,73.8,74.05,73.8,73.94,26200.0,68.1756,68.4066,68.1756,68.3049,26200.0
2022-01-26 14:30:00,73.93,74.06,73.65,73.76,140691.0,68.2957,68.4158,68.037,68.1387,140691.0
2022-01-26 14:35:00,73.82,74.04,73.42,73.96,101249.0,68.1941,68.3973,67.8246,68.3234,101249.0
2022-01-26 14:40:00,73.99,74.0,73.48,73.48,164175.0,68.3511,68.3604,67.88,67.88,164175.0
2022-01-26 14:45:00,73.44,73.46,72.77,72.9,58302.0,67.843,67.8615,67.2241,67.3442,58302.0
2022-01-26 14:50:00,72.88,73.45,72.8,73.35,154394.0,67.3257,67.8523,67.2518,67.7599,154394.0
2022-01-26 14:55:00,73.31,73.45,73.15,73.32,66042.0,67.723,67.8523,67.5751,67.7322,66042.0
2022-01-26 15:00:00,73.31,73.31,72.53,72.7,35953.0,67.723,67.723,67.0024,67.1594,35953.0
2022-01-26 15:05:00,72.71,72.73,72.24,72.24,30087.0,67.1687,67.1872,66.7345,66.7345,30087.0
2022-01-26 15:10:00,72.25,72.62,72.24,72.32,43363.0,66.7437,67.0855,66.7345,66.8084,43363.0
2022-01-26 15:15:00,72.27,72.46,71.97,72.01,84422.0,66.7622,66.9377,66.4851,66.522,84422.0
2022-01-26 15:20:00,72.04,72.17,71.87,72.07,74297.0,66.5497,66.6698,66.3927,66.5775,74297.0
2022-01-26 15:25:00,72.08,72.52,72.01,72.52,59952.0,66.5867,66.9932,66.522,66.9932,59952.0
2022-01-26 15:30:00,72.54,72.71,72.28,72.3,92794.0,67.0116,67.1687,66.7715,66.7899,92794.0
2022-01-26 15:35:00,72.29,72.65,72.13,72.56,101888.0,66.7807,67.1133,66.6329,67.0301,101888.0
2022-01-26 15:40:00,72.56,72.77,72.39,72.55,63347.0,67.0301,67.2241,66.8731,67.0209,63347.0
2022-01-26 15:45:00,72.51,72.78,72.24,72.38,81238.0,66.9839,67.2333,66.7345,66.8638,81238.0
2022-01-26 15:50:00,72.37,72.64,72.24,72.61,113839.0,66.8546,67.104,66.7345,67.0763,113839.0
2022-01-26 15:55:00,72.6,72.74,72.31,72.46,264343.0,67.0671,67.1964,66.7992,66.9377,264343.0
2022-01-27 09:30:00,73.12,73.45,72.91,72.91,52683.0,67.5474,67.8523,67.3534,67.3534,52683.0
2022-01-27 09:35:00,72.92,73.27,72.83,73.14,30440.0,67.3627,67.686,67.2795,67.5659,30440.0
2022-01-27 09:40:00,73.21,73.47,73.16,73.42,23444.0,67.6306,67.8708,67.5844,67.8246,23444.0
2022-01-27 09:45:00,73.42,73.62,73.09,73.62,24880.0,67.8246,68.0093,67.5197,68.0093,24880.0
2022-01-27 09:50:00,73.63,73.78,73.55,73.71,18140.0,68.0186,68.1571,67.9447,68.0925,18140.0
2022-01-27 09:55:00,73.66,73.67,73.34,73.58,22663.0,68.0463,68.0555,67.7507,67.9724,22663.0
2022-01-27 10:00:00,73.56,73.59,73.17,73.49,20033.0,67.9539,67.9816,67.5936,67.8892,20033.0
2022-01-27 10:05:00,73.63,73.73,73.52,73.68,11624.0,68.0186,68.1109,67.917,68.0648,11624.0
2022-01-27 10:10:00,73.71,73.79,73.32,73.54,33594.0,68.0925,68.1664,67.7322,67.9354,33594.0
2022-01-27 10:15:00,73.54,73.59,73.4,73.47,18728.0,67.9354,67.9816,67.8061,67.8708,18728.0
2022-01-27 10:20:00,73.48,73.6,73.35,73.35,16199.0,67.88,67.9909,67.7599,67.7599,16199.0
2022-01-27 10:25:00,73.35,73.38,72.91,72.92,16693.0,67.7599,67.7876,67.3534,67.3627,16693.0
2022-01-27 10:30:00,72.92,72.98,72.67,72.76,19702.0,67.3627,67.4181,67.1317,67.2149,19702.0
2022-01-27 10:35:00,72.75,72.87,72.57,72.62,22730.0,67.2056,67.3165,67.0394,67.0855,22730.0
2022-01-27 10:40:00,72.65,73.0,72.62,72.98,19406.0,67.1133,67.4366,67.0855,67.4181,19406.0
2022-01-27 10:45:00,72.99,73.0,72.81,72.96,13308.0,67.4273,67.4366,67.2611,67.3996,13308.0
2022-01-27 10:50:00,72.91,73.06,72.84,72.91,26556.0,67.3534,67.492,67.2888,67.3534,26556.0
2022-01-27 10:55:00,72.94,73.35,72.9,73.29,18285.0,67.3812,67.7599,67.3442,67.7045,18285.0
2022-01-27 11:00:00,73.29,73.47,73.29,73.34,12028.0,67.7045,67.8708,67.7045,67.7507,12028.0
2022-01-27 11:05:00,73.32,73.37,73.0,73.03,16567.0,67.7322,67.7784,67.4366,67.4643,16567.0
2022-01-27 11:10:00,73.05,73.21,73.04,73.21,10687.0,67.4828,67.6306,67.4735,67.6306,10687.0
2022-01-27 11:15:00,73.2,73.2,72.77,72.85,22944.0,67.6213,67.6213,67.2241,67.298,22944.0
2022-01-27 11:20:00,72.83,72.95,72.75,72.8,10983.0,67.2795,67.3904,67.2056,67.2518,10983.0
2022-01-27 11:25:00,72.81,72.81,72.59,72.67,16322.0,67.2611,67.2611,67.0578,67.1317,16322.0
2022-01-27 11:30:00,72.7,73.08,72.68,73.08,16678.0,67.1594,67.5105,67.141,67.5105,16678.0
2022-01-27 11:35:00,73.08,73.19,72.98,73.0,14643.0,67.5105,67.6121,67.4181,67.4366,14643.0
2022-01-27 11:40:00,73.03,73.16,72.94,72.97,18059.0,67.4643,67.5844,67.3812,67.4089,18059.0
2022-01-27 11:45:00,72.98,73.1,72.93,72.98,13441.0,67.4181,67.529,67.3719,67.4181,13441.0
2022-01-27 11:50:00,72.96,73.05,72.9,73.01,14795.0,67.3996,67.4828,67.3442,67.4458,14795.0
2022-01-27 11:55:00,73.03,73.04,72.93,73.0,15911.0,67.4643,67.4735,67.3719,67.4366,15911.0
2022-01-27 12:00:00,73.0,73.03,72.8,72.96,18132.0,67.4366,67.4643,67.2518,67.3996,18132.0
2022-01-27 12:05:00,72.94,72.94,72.57,72.59,10237.0,67.3812,67.3812,67.0394,67.0578,10237.0
2022-01-27 12:10:00,72.61,72.66,72.43,72.52,21798.0,67.0763,67.1225,66.91,66.9932,21798.0
2022-01-27 12:15:00,72.55,72.58,72.32,72.42,21582.0,67.0209,67.0486,66.8084,66.9008,21582.0
2022-01-27 12:20:00,72.41,72.5,72.28,72.34,13116.0,66.8915,66.9747,66.7715,66.8269,13116.0
2022-01-27 12:25:00,72.39,72.5,72.33,72.4,19064.0,66.8731,66.9747,66.8176,66.8823,19064.0
2022-01-27 12:30:00,72.4,72.45,72.17,72.22,19886.0,66.8823,66.9285,66.6698,66.716,19886.0
2022-01-27 12:35:00,72.22,72.24,71.98,72.06,20455.0,66.716,66.7345,66.4943,66.5682,20455.0
2022-01-27 12:40:00,72.06,72.12,71.99,72.06,11398.0,66.5682,66.6236,66.5036,66.5682,11398.0
2022-01-27 12:45:00,72.06,72.06,71.8,71.84,18071.0,66.5682,66.5682,66.328,66.365,18071.0
2022-01-27 12:50:00,71.89,72.06,71.87,72.01,30200.0,66.4112,66.5682,66.3927,66.522,30200.0
2022-01-27 12:55:00,71.98,72.35,71.98,72.3,43750.0,66.4943,66.8361,66.4943,66.7899,43750.0
2022-01-27 13:00:00,72.28,72.35,71.86,71.9,51317.0,66.7715,66.8361,66.3835,66.4204,51317.0
2022-01-27 13:05:00,71.94,71.99,71.67,71.93,20928.0,66.4574,66.5036,66.2079,66.4481,20928.0
2022-01-27 13:10:00,71.92,71.92,71.75,71.85,14324.0,66.4389,66.4389,66.2818,66.3742,14324.0
2022-01-27 13:15:00,71.85,71.99,71.65,71.7,21467.0,66.3742,66.5036,66.1895,66.2357,21467.0
2022-01-27 13:20:00,71.71,71.71,71.47,71.53,27158.0,66.2449,66.2449,66.0232,66.0786,27158.0
2022-01-27 13:25:00,71.53,71.72,71.49,71.52,11390.0,66.0786,66.2541,66.0417,66.0694,11390.0
2022-01-27 13:30:00,71.55,71.74,71.52,71.68,17327.0,66.0971,66.2726,66.0694,66.2172,17327.0
2022-01-27 13:35:00,71.66,71.8,71.56,71.59,22234.0,66.1987,66.328,66.1063,66.134,22234.0
2022-01-27 13:40:00,71.6,71.76,71.51,71.64,37072.0,66.1433,66.2911,66.0601,66.1802,37072.0
2022-01-27 13:45:00,71.69,71.69,71.49,71.55,22692.0,66.2264,66.2264,66.0417,66.0971,22692.0
2022-01-27 13:50:00,71.54,71.58,71.32,71.42,19824.0,66.0878,66.1248,65.8846,65.977,19824.0
2022-01-27 13:55:00,71.44,71.69,71.42,71.64,30841.0,65.9955,66.2264,65.977,66.1802,30841.0
2022-01-27 14:00:00,71.62,71.94,71.59,71.9,25034.0,66.1618,66.4574,66.134,66.4204,25034.0
2022-01-27 14:05:00,71.91,72.02,71.78,71.9,24807.0,66.4297,66.5313,66.3096,66.4204,24807.0
2022-01-27 14:10:00,71.89,71.98,71.73,71.73,17169.0,66.4112,66.4943,66.2634,66.2634,17169.0
2022-01-27 14:15:00,71.75,71.79,71.55,71.56,32616.0,66.2818,66.3188,66.0971,66.1063,32616.0
2022-01-27 14:20:00,71.58,71.59,71.43,71.45,13620.0,66.1248,66.134,65.9862,66.0047,13620.0
2022-01-27 14:25:00,71.47,71.5,71.4,71.46,19864.0,66.0232,66.0509,65.9585,66.0139,19864.0
2022-01-27 14:30:00,71.45,71.55,71.26,71.31,18466.0,66.0047,66.0971,65.8292,65.8754,18466.0
2022-01-27 14:35:00,71.32,71.59,71.32,71.58,17825.0,65.8846,66.134,65.8846,66.1248,17825.0
2022-01-27 14:40:00,71.56,71.96,71.56,71.87,27853.0,66.1063,66.4758,66.1063,66.3927,27853.0
2022-01-27 14:45:00,71.89,72.06,71.88,71.89,30997.0,66.4112,66.5682,66.4019,66.4112,30997.0
2022-01-27 14:50:00,71.88,71.9,71.53,71.57,21507.0,66.4019,66.4204,66.0786,66.1156,21507.0
2022-01-27 14:55:00,71.53,71.69,71.42,71.59,16009.0,66.0786,66.2264,65.977,66.134,16009.0
2022-01-27 15:00:00,71.65,71.97,71.65,71.88,36126.0,66.1895,66.4851,66.1895,66.4019,36126.0
2022-01-27 15:05:00,71.88,71.93,71.69,71.7,26552.0,66.4019,66.4481,66.2264,66.2357,26552.0
2022-01-27 15:10:00,71.7,71.75,71.38,71.41,25736.0,66.2357,66.2818,65.94,65.9678,25736.0
2022-01-27 15:15:00,71.41,71.5,71.25,71.5,29432.0,65.9678,66.0509,65.82,66.0509,29432.0
2022-01-27 15:20:00,71.49,71.58,71.29,71.54,30681.0,66.0417,66.1248,65.8569,66.0878,30681.0
2022-01-27 15:25:00,71.51,71.72,71.46,71.67,37238.0,66.0601,66.2541,66.0139,66.2079,37238.0
2022-01-27 15:30:00,71.67,71.88,71.66,71.73,39621.0,66.2079,66.4019,66.1987,66.2634,39621.0
2022-01-27 15:35:00,71.74,71.82,71.53,71.58,35481.0,66.2726,66.3465,66.0786,66.1248,35481.0
2022-01-27 15:40:00,71.57,71.88,71.55,71.8,58589.0,66.1156,66.4019,66.0971,66.328,58589.0
2022-01-27 15:45:00,71.82,72.02,71.53,71.67,67249.0,66.3465,66.5313,66.0786,66.2079,67249.0
2022-01-27 15:50:00,71.6,71.68,71.5,71.62,69327.0,66.1433,66.2172,66.0509,66.1618,69327.0
2022-01-27 15:55:00,71.62,71.71,71.5,71.55,241463.0,66.1618,66.2449,66.0509,66.0971,241463.0
2022-01-28 09:30:00,71.37,71.55,70.99,70.99,44186.0,65.9308,66.0971,65.5798,65.5798,44186.0
2022-01-28 09:35:00,71.01,71.04,70.65,70.91,18891.0,65.5982,65.626,65.2657,65.5059,18891.0
2022-01-28 09:40:00,70.95,71.08,70.86,70.97,18721.0,65.5428,65.6629,65.4597,65.5613,18721.0
2022-01-28 09:45:00,71.0,71.13,70.84,70.98,42605.0,65.589,65.7091,65.4412,65.5705,42605.0
2022-01-28 09:50:00,70.96,71.25,70.93,71.01,27231.0,65.5521,65.82,65.5243,65.5982,27231.0
2022-01-28 09:55:00,71.01,71.15,70.95,70.99,27401.0,65.5982,65.7276,65.5428,65.5798,27401.0
2022-01-28 10:00:00,71.1,71.17,70.94,71.09,17883.0,65.6814,65.746,65.5336,65.6721,17883.0
2022-01-28 10:05:00,71.09,71.24,70.92,71.24,17274.0,65.6721,65.8107,65.5151,65.8107,17274.0
2022-01-28 10:10:00,71.27,71.55,71.27,71.35,61017.0,65.8384,66.0971,65.8384,65.9123,61017.0
2022-01-28 10:15:00,71.34,71.67,71.33,71.66,25066.0,65.9031,66.2079,65.8939,66.1987,25066.0
2022-01-28 10:20:00,71.62,71.62,71.32,71.4,20232.0,66.1618,66.1618,65.8846,65.9585,20232.0
2022-01-28 10:25:00,71.39,71.39,71.1,71.18,12411.0,65.9493,65.9493,65.6814,65.7553,12411.0
2022-01-28 10:30:00,71.22,71.24,70.87,70.89,12183.0,65.7922,65.8107,65.4689,65.4874,12183.0
2022-01-28 10:35:00,70.94,71.25,70.9,71.06,50289.0,65.5336,65.82,65.4966,65.6444,50289.0
2022-01-28 10:40:00,71.03,71.03,70.59,70.64,22233.0,65.6167,65.6167,65.2103,65.2564,22233.0
2022-01-28 10:45:00,70.67,71.02,70.45,70.99,41127.0,65.2842,65.6075,65.0809,65.5798,41127.0
2022-01-28 10:50:00,71.02,71.24,70.99,71.21,21715.0,65.6075,65.8107,65.5798,65.783,21715.0
2022-01-28 10:55:00,71.21,71.37,71.09,71.37,19080.0,65.783,65.9308,65.6721,65.9308,19080.0
2022-01-28 11:00:00,71.37,71.39,71.09,71.09,13152.0,65.9308,65.9493,65.6721,65.6721,13152.0
2022-01-28 11:05:00,71.11,71.17,71.05,71.11,11648.0,65.6906,65.746,65.6352,65.6906,11648.0
2022-01-28 11:10:00,71.1,71.31,71.09,71.3,20109.0,65.6814,65.8754,65.6721,65.8661,20109.0
2022-01-28 11:15:00,71.29,71.51,71.29,71.44,42408.0,65.8569,66.0601,65.8569,65.9955,42408.0
2022-01-28 11:20:00,71.48,71.48,71.32,71.39,15207.0,66.0324,66.0324,65.8846,65.9493,15207.0
2022-01-28 11:25:00,71.37,71.42,71.06,71.18,66863.0,65.9308,65.977,65.6444,65.7553,66863.0
2022-01-28 11:30:00,71.18,71.25,71.09,71.13,63744.0,65.7553,65.82,65.6721,65.7091,63744.0
2022-01-28 11:35:00,71.15,71.41,71.15,71.22,37664.0,65.7276,65.9678,65.7276,65.7922,37664.0
2022-01-28 11:40:00,71.23,71.33,71.22,71.25,36011.0,65.8015,65.8939,65.7922,65.82,36011.0
2022-01-28 11:45:00,71.24,71.37,71.23,71.28,16672.0,65.8107,65.9308,65.8015,65.8477,16672.0
2022-01-28 11:50:00,71.27,71.39,71.26,71.39,21758.0,65.8384,65.9493,65.8292,65.9493,21758.0
2022-01-28 11:55:00,71.39,71.63,71.36,71.56,15301.0,65.9493,66.171,65.9216,66.1063,15301.0
2022-01-28 12:00:00,71.56,71.66,71.53,71.6,21967.0,66.1063,66.1987,66.0786,66.1433,21967.0
2022-01-28 12:05:00,71.6,71.64,71.51,71.56,29195.0,66.1433,66.1802,66.0601,66.1063,29195.0
2022-01-28 12:10:00,71.55,71.59,71.18,71.34,37715.0,66.0971,66.134,65.7553,65.9031,37715.0
2022-01-28 12:15:00,71.35,71.55,71.27,71.52,16120.0,65.9123,66.0971,65.8384,66.0694,16120.0
2022-01-28 12:20:00,71.5,71.5,71.13,71.23,43130.0,66.0509,66.0509,65.7091,65.8015,43130.0
2022-01-28 12:25:00,71.22,71.23,71.06,71.17,28713.0,65.7922,65.8015,65.6444,65.746,28713.0
2022-01-28 12:30:00,71.19,71.3,71.17,71.24,18802.0,65.7645,65.8661,65.746,65.8107,18802.0
2022-01-28 12:35:00,71.26,71.28,71.15,71.16,25550.0,65.8292,65.8477,65.7276,65.7368,25550.0
2022-01-28 12:40:00,71.18,71.22,71.15,71.21,19072.0,65.7553,65.7922,65.7276,65.783,19072.0
2022-01-28 12:45:00,71.22,71.23,71.02,71.09,15427.0,65.7922,65.8015,65.6075,65.6721,15427.0
2022-01-28 12:50:00,71.08,71.11,70.96,71.06,17861.0,65.6629,65.6906,65.5521,65.6444,17861.0
2022-01-28 12:55:00,71.06,71.16,70.98,71.13,32047.0,65.6444,65.7368,65.5705,65.7091,32047.0
2022-01-28 13:00:00,71.1,71.25,71.1,71.22,14168.0,65.6814,65.82,65.6814,65.7922,14168.0
2022-01-28 13:05:00,71.21,71.38,71.2,71.38,12514.0,65.783,65.94,65.7738,65.94,12514.0
2022-01-28 13:10:00,71.34,71.36,71.27,71.34,9433.0,65.9031,65.9216,65.8384,65.9031,9433.0
2022-01-28 13:15:00,71.36,71.39,71.3,71.31,10252.0,65.9216,65.9493,65.8661,65.8754,10252.0
2022-01-28 13:20:00,71.3,71.33,71.16,71.21,16227.0,65.8661,65.8939,65.7368,65.783,16227.0
2022-01-28 13:25:00,71.2,71.28,71.04,71.22,15862.0,65.7738,65.8477,65.626,65.7922,15862.0
2022-01-28 13:30:00,71.23,71.39,71.23,71.33,13376.0,65.8015,65.9493,65.8015,65.8939,13376.0
2022-01-28 13:35:00,71.32,71.4,71.23,71.29,19115.0,65.8846,65.9585,65.8015,65.8569,19115.0
2022-01-28 13:40:00,71.3,71.39,71.24,71.35,11677.0,65.8661,65.9493,65.8107,65.9123,11677.0
2022-01-28 13:45:00,71.36,71.45,71.25,71.38,76894.0,65.9216,66.0047,65.82,65.94,76894.0
2022-01-28 13:50:00,71.37,71.55,71.33,71.54,21635.0,65.9308,66.0971,65.8939,66.0878,21635.0
2022-01-28 13:55:00,71.52,71.57,71.4,71.41,17299.0,66.0694,66.1156,65.9585,65.9678,17299.0
2022-01-28 14:00:00,71.42,71.54,71.26,71.26,20516.0,65.977,66.0878,65.8292,65.8292,20516.0
2022-01-28 14:05:00,71.25,71.27,71.16,71.2,10551.0,65.82,65.8384,65.7368,65.7738,10551.0
2022-01-28 14:10:00,71.21,71.21,71.02,71.05,8072.0,65.783,65.783,65.6075,65.6352,8072.0
2022-01-28 14:15:00,71.01,71.03,70.9,70.98,13316.0,65.5982,65.6167,65.4966,65.5705,13316.0
2022-01-28 14:20:00,70.98,70.98,70.69,70.7,12634.0,65.5705,65.5705,65.3026,65.3119,12634.0
2022-01-28 14:25:00,70.71,70.77,70.56,70.57,18951.0,65.3211,65.3765,65.1825,65.1918,18951.0
2022-01-28 14:30:00,70.56,70.66,70.46,70.5,32517.0,65.1825,65.2749,65.0902,65.1271,32517.0
2022-01-28 14:35:00,70.56,70.76,70.54,70.76,23911.0,65.1825,65.3673,65.1641,65.3673,23911.0
2022-01-28 14:40:00,70.77,71.06,70.77,71.05,12741.0,65.3765,65.6444,65.3765,65.6352,12741.0
2022-01-28 14:45:00,71.06,71.19,70.99,71.18,12033.0,65.6444,65.7645,65.5798,65.7553,12033.0
2022-01-28 14:50:00,71.2,71.27,71.14,71.23,16645.0,65.7738,65.8384,65.7183,65.8015,16645.0
2022-01-28 14:55:00,71.23,71.36,71.19,71.36,18542.0,65.8015,65.9216,65.7645,65.9216,18542.0
2022-01-28 15:00:00,71.37,71.42,71.26,71.39,19147.0,65.9308,65.977,65.8292,65.9493,19147.0
2022-01-28 15:05:00,71.4,71.43,71.33,71.38,12410.0,65.9585,65.9862,65.8939,65.94,12410.0
2022-01-28 15:10:00,71.37,71.39,71.28,71.37,24475.0,65.9308,65.9493,65.8477,65.9308,24475.0
2022-01-28 15:15:00,71.37,71.48,71.32,71.38,27046.0,65.9308,66.0324,65.8846,65.94,27046.0
2022-01-28 15:20:00,71.39,71.56,71.34,71.56,27771.0,65.9493,66.1063,65.9031,66.1063,27771.0
2022-01-28 15:25:00,71.56,71.62,71.49,71.59,21798.0,66.1063,66.1618,66.0417,66.134,21798.0
2022-01-28 15:30:00,71.57,71.76,71.38,71.68,50333.0,66.1156,66.2911,65.94,66.2172,50333.0
2022-01-28 15:35:00,71.67,71.77,71.64,71.76,36543.0,66.2079,66.3003,66.1802,66.2911,36543.0
2022-01-28 15:40:00,71.76,71.87,71.73,71.74,52757.0,66.2911,66.3927,66.2634,66.2726,52757.0
2022-01-28 15:45:00,71.75,71.96,71.68,71.96,48898.0,66.2818,66.4758,66.2172,66.4758,48898.0
2022-01-28 15:50:00,71.97,72.09,71.76,71.85,161766.0,66.4851,66.5959,66.2911,66.3742,161766.0
2022-01-28 15:55:00,71.86,72.22,71.83,72.17,342857.0,66.3835,66.716,66.3557,66.6698,342857.0
2022-01-31 09:30:00,72.03,72.1,71.52,72.05,55286.0,66.5405,66.6052,66.0694,66.559,55286.0
2022-01-31 09:35:00,72.07,72.16,71.83,71.96,23592.0,66.5775,66.6606,66.3557,66.4758,23592.0
2022-01-31 09:40:00,71.96,72.0,71.74,71.74,20816.0,66.4758,66.5128,66.2726,66.2726,20816.0
2022-01-31 09:45:00,71.74,71.83,71.59,71.76,25802.0,66.2726,66.3557,66.134,66.2911,25802.0
2022-01-31 09:50:00,71.74,72.06,71.73,71.97,20919.0,66.2726,66.5682,66.2634,66.4851,20919.0
2022-01-31 09:55:00,71.95,71.98,71.77,71.98,29575.0,66.4666,66.4943,66.3003,66.4943,29575.0
2022-01-31 10:00:00,72.0,72.25,71.98,72.13,25973.0,66.5128,66.7437,66.4943,66.6329,25973.0
2022-01-31 10:05:00,72.13,72.13,71.84,72.03,28163.0,66.6329,66.6329,66.365,66.5405,28163.0
2022-01-31 10:10:00,72.04,72.14,71.95,71.98,36674.0,66.5497,66.6421,66.4666,66.4943,36674.0
2022-01-31 10:15:00,71.99,72.18,71.98,72.11,19610.0,66.5036,66.6791,66.4943,66.6144,19610.0
2022-01-31 10:20:00,72.14,72.36,72.11,72.31,16961.0,66.6421,66.8454,66.6144,66.7992,16961.0
2022-01-31 10:25:00,72.36,72.36,72.13,72.14,22132.0,66.8454,66.8454,66.6329,66.6421,22132.0
2022-01-31 10:30:00,72.17,72.24,72.09,72.16,16394.0,66.6698,66.7345,66.5959,66.6606,16394.0
2022-01-31 10:35:00,72.13,72.18,71.89,71.95,22415.0,66.6329,66.6791,66.4112,66.4666,22415.0
2022-01-31 10:40:00,71.94,72.02,71.87,72.02,18575.0,66.4574,66.5313,66.3927,66.5313,18575.0
2022-01-31 10:45:00,72.01,72.01,71.78,71.84,9843.0,66.522,66.522,66.3096,66.365,9843.0
2022-01-31 10:50:00,71.84,71.97,71.81,71.93,34733.0,66.365,66.4851,66.3373,66.4481,34733.0
2022-01-31 10:55:00,71.93,71.98,71.63,71.77,32261.0,66.4481,66.4943,66.171,66.3003,32261.0
2022-01-31 11:00:00,71.8,71.99,71.8,71.86,34673.0,66.328,66.5036,66.328,66.3835,34673.0
2022-01-31 11:05:00,71.87,71.9,71.61,71.62,29528.0,66.3927,66.4204,66.1525,66.1618,29528.0
2022-01-31 11:10:00,71.62,71.77,71.55,71.71,23749.0,66.1618,66.3003,66.0971,66.2449,23749.0
2022-01-31 11:15:00,71.71,71.77,71.69,71.74,17161.0,66.2449,66.3003,66.2264,66.2726,17161.0
2022-01-31 11:20:00,71.73,71.8,71.6,71.64,13686.0,66.2634,66.328,66.1433,66.1802,13686.0
2022-01-31 11:25:00,71.65,71.82,71.65,71.79,17897.0,66.1895,66.3465,66.1895,66.3188,17897.0
2022-01-31 11:30:00,71.83,71.93,71.68,71.88,24035.0,66.3557,66.4481,66.2172,66.4019,24035.0
2022-01-31 11:35:00,71.89,71.93,71.71,71.78,16651.0,66.4112,66.4481,66.2449,66.3096,16651.0
2022-01-31 11:40:00,71.79,71.93,71.78,71.89,16374.0,66.3188,66.4481,66.3096,66.4112,16374.0
2022-01-31 11:45:00,71.9,71.93,71.75,71.86,86140.0,66.4204,66.4481,66.2818,66.3835,86140.0
2022-01-31 11:50:00,71.87,71.95,71.85,71.91,38899.0,66.3927,66.4666,66.3742,66.4297,38899.0
2022-01-31 11:55:00,71.9,72.13,71.9,72.1,45298.0,66.4204,66.6329,66.4204,66.6052,45298.0
2022-01-31 12:00:00,72.11,72.15,71.99,72.02,16798.0,66.6144,66.6514,66.5036,66.5313,16798.0
2022-01-31 12:05:00,72.04,72.13,71.91,71.91,14866.0,66.5497,66.6329,66.4297,66.4297,14866.0
2022-01-31 12:10:00,71.93,72.01,71.92,72.0,23273.0,66.4481,66.522,66.4389,66.5128,23273.0
2022-01-31 12:15:00,71.99,72.16,71.98,72.13,17618.0,66.5036,66.6606,66.4943,66.6329,17618.0
2022-01-31 12:20:00,72.13,72.13,71.92,71.94,13642.0,66.6329,66.6329,66.4389,66.4574,13642.0
2022-01-31 12:25:00,71.93,72.05,71.85,72.04,31611.0,66.4481,66.559,66.3742,66.5497,31611.0
2022-01-31 12:30:00,72.04,72.05,71.86,71.88,24221.0,66.5497,66.559,66.3835,66.4019,24221.0
2022-01-31 12:35:00,71.89,71.96,71.85,71.93,18582.0,66.4112,66.4758,66.3742,66.4481,18582.0
2022-01-31 12:40:00,71.94,71.98,71.91,71.95,21228.0,66.4574,66.4943,66.4297,66.4666,21228.0
2022-01-31 12:45:00,71.95,72.13,71.95,72.13,14467.0,66.4666,66.6329,66.4666,66.6329,14467.0
2022-01-31 12:50:00,72.12,72.16,72.09,72.12,17714.0,66.6236,66.6606,66.5959,66.6236,17714.0
2022-01-31 12:55:00,72.13,72.17,72.0,72.08,34145.0,66.6329,66.6698,66.5128,66.5867,34145.0
2022-01-31 13:00:00,72.07,72.09,71.96,72.02,15719.0,66.5775,66.5959,66.4758,66.5313,15719.0
2022-01-31 13:05:00,72.03,72.11,72.03,72.1,14579.0,66.5405,66.6144,66.5405,66.6052,14579.0
2022-01-31 13:10:00,72.11,72.12,72.0,72.06,18589.0,66.6144,66.6236,66.5128,66.5682,18589.0
2022-01-31 13:15:00,72.05,72.13,71.96,72.13,18795.0,66.559,66.6329,66.4758,66.6329,18795.0
2022-01-31 13:20:00,72.11,72.3,72.09,72.26,26762.0,66.6144,66.7899,66.5959,66.753,26762.0
2022-01-31 13:25:00,72.25,72.33,72.2,72.2,24034.0,66.7437,66.8176,66.6976,66.6976,24034.0
2022-01-31 13:30:00,72.21,72.25,72.12,72.13,23821.0,66.7068,66.7437,66.6236,66.6329,23821.0
2022-01-31 13:35:00,72.13,72.33,72.1,72.27,21754.0,66.6329,66.8176,66.6052,66.7622,21754.0
2022-01-31 13:40:00,72.26,72.4,72.26,72.27,25127.0,66.753,66.8823,66.753,66.7622,25127.0
2022-01-31 13:45:00,72.28,72.32,72.24,72.29,16384.0,66.7715,66.8084,66.7345,66.7807,16384.0
2022-01-31 13:50:00,72.3,72.3,72.19,72.2,17175.0,66.7899,66.7899,66.6883,66.6976,17175.0
2022-01-31 13:55:00,72.21,72.26,72.18,72.25,22418.0,66.7068,66.753,66.6791,66.7437,22418.0
2022-01-31 14:00:00,72.26,72.33,72.23,72.28,19286.0,66.753,66.8176,66.7253,66.7715,19286.0
2022-01-31 14:05:00,72.28,72.43,72.28,72.36,19088.0,66.7715,66.91,66.7715,66.8454,19088.0
2022-01-31 14:10:00,72.36,72.37,72.25,72.29,18115.0,66.8454,66.8546,66.7437,66.7807,18115.0
2022-01-31 14:15:00,72.29,72.39,72.29,72.36,15072.0,66.7807,66.8731,66.7807,66.8454,15072.0
2022-01-31 14:20:00,72.36,72.43,72.32,72.4,18794.0,66.8454,66.91,66.8084,66.8823,18794.0
2022-01-31 14:25:00,72.39,72.43,72.37,72.41,27183.0,66.8731,66.91,66.8546,66.8915,27183.0
2022-01-31 14:30:00,72.4,72.41,72.34,72.41,27944.0,66.8823,66.8915,66.8269,66.8915,27944.0
2022-01-31 14:35:00,72.41,72.44,72.28,72.35,21055.0,66.8915,66.9193,66.7715,66.8361,21055.0
2022-01-31 14:40:00,72.34,72.4,72.34,72.34,22070.0,66.8269,66.8823,66.8269,66.8269,22070.0
2022-01-31 14:45:00,72.34,72.36,72.26,72.33,37078.0,66.8269,66.8454,66.753,66.8176,37078.0
2022-01-31 14:50:00,72.34,72.35,72.26,72.28,26076.0,66.8269,66.8361,66.753,66.7715,26076.0
2022-01-31 14:55:00,72.27,72.38,72.27,72.38,35482.0,66.7622,66.8638,66.7622,66.8638,35482.0
2022-01-31 15:00:00,72.38,72.45,72.26,72.32,95272.0,66.8638,66.9285,66.753,66.8084,95272.0
2022-01-31 15:05:00,72.32,72.36,72.18,72.18,61397.0,66.8084,66.8454,66.6791,66.6791,61397.0
2022-01-31 15:10:00,72.2,72.24,72.07,72.08,53959.0,66.6976,66.7345,66.5775,66.5867,53959.0
2022-01-31 15:15:00,72.06,72.15,71.94,72.01,29653.0,66.5682,66.6514,66.4574,66.522,29653.0
2022-01-31 15:20:00,72.0,72.23,72.0,72.19,49463.0,66.5128,66.7253,66.5128,66.6883,49463.0
2022-01-31 15:25:00,72.2,72.3,72.14,72.22,44099.0,66.6976,66.7899,66.6421,66.716,44099.0
2022-01-31 15:30:00,72.21,72.36,72.11,72.36,59876.0,66.7068,66.8454,66.6144,66.8454,59876.0
2022-01-31 15:35:00,72.36,72.44,72.26,72.28,74785.0,66.8454,66.9193,66.753,66.7715,74785.0
2022-01-31 15:40:00,72.27,72.3,72.13,72.14,113085.0,66.7622,66.7899,66.6329,66.6421,113085.0
2022-01-31 15:45:00,72.15,72.41,72.12,72.39,126836.0,66.6514,66.8915,66.6236,66.8731,126836.0
2022-01-31 15:50:00,72.41,72.67,72.4,72.66,115001.0,66.8915,67.1317,66.8823,67.1225,115001.0
2022-01-31 15:55:00,72.64,72.72,72.54,72.65,289731.0,67.104,67.1779,67.0116,67.1133,289731.0
2022-02-01 09:30:00,73.19,73.23,72.9,73.02,71683.0,67.6121,67.6491,67.3442,67.4551,71683.0
2022-02-01 09:35:00,72.99,73.1,72.84,72.94,49204.0,67.4273,67.529,67.2888,67.3812,49204.0
2022-02-01 09:40:00,72.94,72.95,72.13,72.13,33570.0,67.3812,67.3904,66.6329,66.6329,33570.0
2022-02-01 09:45:00,72.1,72.5,72.09,72.44,92687.0,66.6052,66.9747,66.5959,66.9193,92687.0
2022-02-01 09:50:00,72.42,72.51,72.29,72.3,38204.0,66.9008,66.9839,66.7807,66.7899,38204.0
2022-02-01 09:55:00,72.32,72.37,72.15,72.22,28549.0,66.8084,66.8546,66.6514,66.716,28549.0
2022-02-01 10:00:00,72.27,72.27,71.49,71.55,59002.0,66.7622,66.7622,66.0417,66.0971,59002.0
2022-02-01 10:05:00,71.52,71.55,71.37,71.46,89694.0,66.0694,66.0971,65.9308,66.0139,89694.0
2022-02-01 10:10:00,71.5,71.54,71.39,71.5,79250.0,66.0509,66.0878,65.9493,66.0509,79250.0
2022-02-01 10:15:00,71.51,71.54,71.31,71.37,47311.0,66.0601,66.0878,65.8754,65.9308,47311.0
2022-02-01 10:20:00,71.36,71.58,71.31,71.52,35314.0,65.9216,66.1248,65.8754,66.0694,35314.0
2022-02-01 10:25:00,71.55,71.57,71.19,71.2,41072.0,66.0971,66.1156,65.7645,65.7738,41072.0
2022-02-01 10:30:00,71.2,71.49,71.2,71.31,45797.0,65.7738,66.0417,65.7738,65.8754,45797.0
2022-02-01 10:35:00,71.31,71.42,71.23,71.23,25885.0,65.8754,65.977,65.8015,65.8015,25885.0
2022-02-01 10:40:00,71.23,71.36,71.08,71.2,61617.0,65.8015,65.9216,65.6629,65.7738,61617.0
2022-02-01 10:45:00,71.21,71.23,71.04,71.13,26218.0,65.783,65.8015,65.626,65.7091,26218.0
2022-02-01 10:50:00,71.1,71.34,71.1,71.32,28771.0,65.6814,65.9031,65.6814,65.8846,28771.0
2022-02-01 10:55:00,71.33,71.62,71.33,71.59,39979.0,65.8939,66.1618,65.8939,66.134,39979.0
2022-02-01 11:00:00,71.6,71.83,71.6,71.74,23181.0,66.1433,66.3557,66.1433,66.2726,23181.0
2022-02-01 11:05:00,71.74,71.89,71.69,71.87,17035.0,66.2726,66.4112,66.2264,66.3927,17035.0
2022-02-01 11:10:00,71.86,71.98,71.83,71.96,44376.0,66.3835,66.4943,66.3557,66.4758,44376.0
2022-02-01 11:15:00,71.96,72.1,71.91,72.05,28302.0,66.4758,66.6052,66.4297,66.559,28302.0
2022-02-01 11:20:00,72.06,72.06,71.63,71.66,63792.0,66.5682,66.5682,66.171,66.1987,63792.0
2022-02-01 11:25:00,71.67,71.73,71.54,71.69,99255.0,66.2079,66.2634,66.0878,66.2264,99255.0
2022-02-01 11:30:00,71.67,71.71,71.36,71.71,80380.0,66.2079,66.2449,65.9216,66.2449,80380.0
2022-02-01 11:35:00,71.77,71.79,71.65,71.7,48785.0,66.3003,66.3188,66.1895,66.2357,48785.0
2022-02-01 11:40:00,71.7,71.85,71.7,71.78,35346.0,66.2357,66.3742,66.2357,66.3096,35346.0
2022-02-01 11:45:00,71.82,71.87,71.66,71.67,42388.0,66.3465,66.3927,66.1987,66.2079,42388.0
2022-02-01 11:50:00,71.66,71.8,71.64,71.79,22171.0,66.1987,66.328,66.1802,66.3188,22171.0
2022-02-01 11:55:00,71.8,71.92,71.73,71.86,48426.0,66.328,66.4389,66.2634,66.3835,48426.0
2022-02-01 12:00:00,71.85,71.95,71.81,71.86,20086.0,66.3742,66.4666,66.3373,66.3835,20086.0
2022-02-01 12:05:00,71.88,71.91,71.8,71.8,22517.0,66.4019,66.4297,66.328,66.328,22517.0
2022-02-01 12:10:00,71.82,71.83,71.67,71.8,25709.0,66.3465,66.3557,66.2079,66.328,25709.0
2022-02-01 12:15:00,71.81,71.92,71.79,71.89,38160.0,66.3373,66.4389,66.3188,66.4112,38160.0
2022-02-01 12:20:00,71.89,71.93,71.75,71.82,24613.0,66.4112,66.4481,66.2818,66.3465,24613.0
2022-02-01 12:25:00,71.79,71.82,71.67,71.77,28649.0,66.3188,66.3465,66.2079,66.3003,28649.0
2022-02-01 12:30:00,71.77,71.86,71.66,71.67,21786.0,66.3003,66.3835,66.1987,66.2079,21786.0
2022-02-01 12:35:00,71.66,71.86,71.65,71.84,20999.0,66.1987,66.3835,66.1895,66.365,20999.0
2022-02-01 12:40:00,71.85,71.95,71.84,71.9,27372.0,66.3742,66.4666,66.365,66.4204,27372.0
2022-02-01 12:45:00,71.9,71.94,71.84,71.93,19017.0,66.4204,66.4574,66.365,66.4481,19017.0
2022-02-01 12:50:00,71.93,71.94,71.86,71.94,19982.0,66.4481,66.4574,66.3835,66.4574,19982.0
2022-02-01 12:55:00,71.95,72.06,71.94,72.02,21150.0,66.4666,66.5682,66.4574,66.5313,21150.0
2022-02-01 13:00:00,72.01,72.01,71.82,71.85,38876.0,66.522,66.522,66.3465,66.3742,38876.0
2022-02-01 13:05:00,71.84,71.91,71.75,71.8,19958.0,66.365,66.4297,66.2818,66.328,19958.0
2022-02-01 13:10:00,71.81,71.82,71.73,71.76,24591.0,66.3373,66.3465,66.2634,66.2911,24591.0
2022-02-01 13:15:00,71.77,71.87,71.75,71.84,10843.0,66.3003,66.3927,66.2818,66.365,10843.0
2022-02-01 13:20:00,71.85,71.86,71.77,71.85,15617.0,66.3742,66.3835,66.3003,66.3742,15617.0
2022-02-01 13:25:00,71.85,71.96,71.82,71.93,28040.0,66.3742,66.4758,66.3465,66.4481,28040.0
2022-02-01 13:30:00,71.93,71.93,71.85,71.87,26306.0,66.4481,66.4481,66.3742,66.3927,26306.0
2022-02-01 13:35:00,71.86,71.97,71.79,71.94,37594.0,66.3835,66.4851,66.3188,66.4574,37594.0
2022-02-01 13:40:00,71.94,71.99,71.91,71.97,34599.0,66.4574,66.5036,66.4297,66.4851,34599.0
2022-02-01 13:45:00,71.97,72.01,71.95,71.97,37378.0,66.4851,66.522,66.4666,66.4851,37378.0
2022-02-01 13:50:00,71.96,71.99,71.87,71.95,35514.0,66.4758,66.5036,66.3927,66.4666,35514.0
2022-02-01 13:55:00,71.94,71.94,71.83,71.9,33968.0,66.4574,66.4574,66.3557,66.4204,33968.0
2022-02-01 14:00:00,71.89,71.98,71.87,71.87,24294.0,66.4112,66.4943,66.3927,66.3927,24294.0
2022-02-01 14:05:00,71.87,71.95,71.84,71.89,29596.0,66.3927,66.4666,66.365,66.4112,29596.0
2022-02-01 14:10:00,71.88,71.94,71.76,71.83,36761.0,66.4019,66.4574,66.2911,66.3557,36761.0
2022-02-01 14:15:00,71.84,71.92,71.83,71.9,27982.0,66.365,66.4389,66.3557,66.4204,27982.0
2022-02-01 14:20:00,71.89,71.89,71.76,71.86,23625.0,66.4112,66.4112,66.2911,66.3835,23625.0
2022-02-01 14:25:00,71.85,71.98,71.8,71.94,41259.0,66.3742,66.4943,66.328,66.4574,41259.0
2022-02-01 14:30:00,71.94,71.98,71.87,71.91,30731.0,66.4574,66.4943,66.3927,66.4297,30731.0
2022-02-01 14:35:00,71.89,71.9,71.76,71.81,43410.0,66.4112,66.4204,66.2911,66.3373,43410.0
2022-02-01 14:40:00,71.79,71.82,71.7,71.79,22110.0,66.3188,66.3465,66.2357,66.3188,22110.0
2022-02-01 14:45:00,71.79,71.87,71.76,71.77,21628.0,66.3188,66.3927,66.2911,66.3003,21628.0
2022-02-01 14:50:00,71.77,71.81,71.69,71.8,27624.0,66.3003,66.3373,66.2264,66.328,27624.0
2022-02-01 14:55:00,71.82,71.87,71.77,71.8,28981.0,66.3465,66.3927,66.3003,66.328,28981.0
2022-02-01 15:00:00,71.79,72.01,71.77,71.99,52334.0,66.3188,66.522,66.3003,66.5036,52334.0
2022-02-01 15:05:00,71.98,72.02,71.9,72.02,23591.0,66.4943,66.5313,66.4204,66.5313,23591.0
2022-02-01 15:10:00,72.02,72.02,71.94,71.97,35834.0,66.5313,66.5313,66.4574,66.4851,35834.0
2022-02-01 15:15:00,71.97,72.0,71.91,71.94,34414.0,66.4851,66.5128,66.4297,66.4574,34414.0
2022-02-01 15:20:00,71.95,72.03,71.94,71.97,55293.0,66.4666,66.5405,66.4574,66.4851,55293.0
2022-02-01 15:25:00,71.97,72.14,71.94,72.08,49686.0,66.4851,66.6421,66.4574,66.5867,49686.0
2022-02-01 15:30:00,72.08,72.13,72.04,72.08,52905.0,66.5867,66.6329,66.5497,66.5867,52905.0
2022-02-01 15:35:00,72.08,72.22,72.0,72.02,99659.0,66.5867,66.716,66.5128,66.5313,99659.0
2022-02-01 15:40:00,72.02,72.29,72.01,72.1,144591.0,66.5313,66.7807,66.522,66.6052,144591.0
2022-02-01 15:45:00,72.1,72.28,72.07,72.27,79878.0,66.6052,66.7715,66.5775,66.7622,79878.0
2022-02-01 15:50:00,72.28,72.34,72.17,72.23,130259.0,66.7715,66.8269,66.6698,66.7253,130259.0
2022-02-01 15:55:00,72.22,72.32,72.09,72.26,370319.0,66.716,66.8084,66.5959,66.753,370319.0
2022-02-02 09:30:00,72.73,74.7,72.71,74.18,269714.0,67.1872,69.007,67.1687,68.5267,269714.0
2022-02-02 09:35:00,74.28,74.41,73.32,73.75,126736.0,68.619,68.7391,67.7322,68.1294,126736.0
2022-02-02 09:40:00,73.66,74.0,73.42,73.92,39021.0,68.0463,68.3604,67.8246,68.2865,39021.0
2022-02-02 09:45:00,73.98,73.99,73.69,73.71,39285.0,68.3419,68.3511,68.074,68.0925,39285.0
2022-02-02 09:50:00,73.7,74.02,73.47,73.64,43509.0,68.0832,68.3788,67.8708,68.0278,43509.0
2022-02-02 09:55:00,73.65,73.69,73.14,73.23,81324.0,68.037,68.074,67.5659,67.6491,81324.0
2022-02-02 10:00:00,73.2,73.52,73.0,73.0,44049.0,67.6213,67.917,67.4366,67.4366,44049.0
2022-02-02 10:05:00,73.0,73.16,72.78,72.78,56498.0,67.4366,67.5844,67.2333,67.2333,56498.0
2022-02-02 10:10:00,72.78,72.78,72.15,72.17,75662.0,67.2333,67.2333,66.6514,66.6698,75662.0
2022-02-02 10:15:00,72.2,72.26,71.95,72.12,48677.0,66.6976,66.753,66.4666,66.6236,48677.0
2022-02-02 10:20:00,72.16,72.23,71.98,71.98,23512.0,66.6606,66.7253,66.4943,66.4943,23512.0
2022-02-02 10:25:00,71.98,72.14,71.77,72.0,33001.0,66.4943,66.6421,66.3003,66.5128,33001.0
2022-02-02 10:30:00,72.0,72.11,71.84,71.84,23527.0,66.5128,66.6144,66.365,66.365,23527.0
2022-02-02 10:35:00,71.84,72.03,71.73,72.0,61143.0,66.365,66.5405,66.2634,66.5128,61143.0
2022-02-02 10:40:00,72.02,72.25,71.93,72.17,24903.0,66.5313,66.7437,66.4481,66.6698,24903.0
2022-02-02 10:45:00,72.15,72.39,71.52,71.63,65500.0,66.6514,66.8731,66.0694,66.171,65500.0
2022-02-02 10:50:00,71.62,71.66,71.16,71.23,135346.0,66.1618,66.1987,65.7368,65.8015,135346.0
2022-02-02 10:55:00,71.23,71.69,71.05,71.55,54881.0,65.8015,66.2264,65.6352,66.0971,54881.0
2022-02-02 11:00:00,71.53,71.61,71.44,71.47,28711.0,66.0786,66.1525,65.9955,66.0232,28711.0
2022-02-02 11:05:00,71.45,71.52,71.3,71.33,26648.0,66.0047,66.0694,65.8661,65.8939,26648.0
2022-02-02 11:10:00,71.33,71.53,71.31,71.46,34086.0,65.8939,66.0786,65.8754,66.0139,34086.0
2022-02-02 11:15:00,71.48,71.99,71.48,71.96,47630.0,66.0324,66.5036,66.0324,66.4758,47630.0
2022-02-02 11:20:00,71.96,72.18,71.85,72.18,28148.0,66.4758,66.6791,66.3742,66.6791,28148.0
2022-02-02 11:25:00,72.17,72.49,72.15,72.39,39887.0,66.6698,66.9654,66.6514,66.8731,39887.0
2022-02-02 11:30:00,72.37,72.38,72.19,72.22,26892.0,66.8546,66.8638,66.6883,66.716,26892.0
2022-02-02 11:35:00,72.2,72.33,72.05,72.13,18776.0,66.6976,66.8176,66.559,66.6329,18776.0
2022-02-02 11:40:00,72.14,72.31,72.08,72.15,29869.0,66.6421,66.7992,66.5867,66.6514,29869.0
2022-02-02 11:45:00,72.14,72.24,72.02,72.12,18758.0,66.6421,66.7345,66.5313,66.6236,18758.0
2022-02-02 11:50:00,72.12,72.22,72.06,72.2,29321.0,66.6236,66.716,66.5682,66.6976,29321.0
2022-02-02 11:55:00,72.21,72.22,72.02,72.08,14627.0,66.7068,66.716,66.5313,66.5867,14627.0
2022-02-02 12:00:00,72.09,72.25,72.01,72.2,27222.0,66.5959,66.7437,66.522,66.6976,27222.0
2022-02-02 12:05:00,72.2,72.33,72.14,72.3,16528.0,66.6976,66.8176,66.6421,66.7899,16528.0
2022-02-02 12:10:00,72.28,72.32,72.12,72.3,21723.0,66.7715,66.8084,66.6236,66.7899,21723.0
2022-02-02 12:15:00,72.31,72.34,72.04,72.14,34268.0,66.7992,66.8269,66.5497,66.6421,34268.0
2022-02-02 12:20:00,72.16,72.21,72.09,72.2,9541.0,66.6606,66.7068,66.5959,66.6976,9541.0
2022-02-02 12:25:00,72.22,72.26,72.11,72.13,16256.0,66.716,66.753,66.6144,66.6329,16256.0
2022-02-02 12:30:00,72.12,72.22,72.07,72.19,20180.0,66.6236,66.716,66.5775,66.6883,20180.0
2022-02-02 12:35:00,72.17,72.26,72.03,72.04,15708.0,66.6698,66.753,66.5405,66.5497,15708.0
2022-02-02 12:40:00,72.04,72.08,71.95,72.06,21865.0,66.5497,66.5867,66.4666,66.5682,21865.0
2022-02-02 12:45:00,72.07,72.2,72.07,72.11,13464.0,66.5775,66.6976,66.5775,66.6144,13464.0
2022-02-02 12:50:00,72.11,72.12,71.94,71.98,13622.0,66.6144,66.6236,66.4574,66.4943,13622.0
2022-02-02 12:55:00,71.98,72.03,71.92,72.02,13936.0,66.4943,66.5405,66.4389,66.5313,13936.0
2022-02-02 13:00:00,72.03,72.2,72.02,72.17,12521.0,66.5405,66.6976,66.5313,66.6698,12521.0
2022-02-02 13:05:00,72.17,72.19,71.96,71.97,15395.0,66.6698,66.6883,66.4758,66.4851,15395.0
2022-02-02 13:10:00,71.97,72.02,71.86,72.0,17573.0,66.4851,66.5313,66.3835,66.5128,17573.0
2022-02-02 13:15:00,72.0,72.05,71.93,72.0,16629.0,66.5128,66.559,66.4481,66.5128,16629.0
2022-02-02 13:20:00,72.0,72.1,71.96,72.04,16953.0,66.5128,66.6052,66.4758,66.5497,16953.0
2022-02-02 13:25:00,72.03,72.07,71.8,71.87,14622.0,66.5405,66.5775,66.328,66.3927,14622.0
2022-02-02 13:30:00,71.85,71.89,71.75,71.82,21757.0,66.3742,66.4112,66.2818,66.3465,21757.0
2022-02-02 13:35:00,71.82,71.94,71.82,71.86,11132.0,66.3465,66.4574,66.3465,66.3835,11132.0
2022-02-02 13:40:00,71.85,71.86,71.72,71.8,19799.0,66.3742,66.3835,66.2541,66.328,19799.0
2022-02-02 13:45:00,71.8,71.81,71.64,71.65,18039.0,66.328,66.3373,66.1802,66.1895,18039.0
2022-02-02 13:50:00,71.66,72.01,71.65,71.94,68317.0,66.1987,66.522,66.1895,66.4574,68317.0
2022-02-02 13:55:00,71.95,72.06,71.89,72.0,40615.0,66.4666,66.5682,66.4112,66.5128,40615.0
2022-02-02 14:00:00,71.99,72.06,71.95,72.02,23490.0,66.5036,66.5682,66.4666,66.5313,23490.0
2022-02-02 14:05:00,72.01,72.03,71.87,71.95,18841.0,66.522,66.5405,66.3927,66.4666,18841.0
2022-02-02 14:10:00,71.95,71.97,71.85,71.86,25150.0,66.4666,66.4851,66.3742,66.3835,25150.0
2022-02-02 14:15:00,71.87,71.9,71.75,71.88,13146.0,66.3927,66.4204,66.2818,66.4019,13146.0
2022-02-02 14:20:00,71.87,71.9,71.82,71.82,14350.0,66.3927,66.4204,66.3465,66.3465,14350.0
2022-02-02 14:25:00,71.82,71.93,71.76,71.92,19979.0,66.3465,66.4481,66.2911,66.4389,19979.0
2022-02-02 14:30:00,71.94,72.07,71.92,72.06,17956.0,66.4574,66.5775,66.4389,66.5682,17956.0
2022-02-02 14:35:00,72.09,72.16,72.02,72.05,9706.0,66.5959,66.6606,66.5313,66.559,9706.0
2022-02-02 14:40:00,72.07,72.15,72.04,72.09,16484.0,66.5775,66.6514,66.5497,66.5959,16484.0
2022-02-02 14:45:00,72.1,72.15,72.0,72.07,91750.0,66.6052,66.6514,66.5128,66.5775,91750.0
2022-02-02 14:50:00,72.1,72.29,72.09,72.29,36083.0,66.6052,66.7807,66.5959,66.7807,36083.0
2022-02-02 14:55:00,72.3,72.3,72.13,72.14,13263.0,66.7899,66.7899,66.6329,66.6421,13263.0
2022-02-02 15:00:00,72.14,72.15,72.01,72.13,41433.0,66.6421,66.6514,66.522,66.6329,41433.0
2022-02-02 15:05:00,72.13,72.13,71.99,72.06,46001.0,66.6329,66.6329,66.5036,66.5682,46001.0
2022-02-02 15:10:00,72.05,72.2,72.04,72.11,31859.0,66.559,66.6976,66.5497,66.6144,31859.0
2022-02-02 15:15:00,72.11,72.18,72.05,72.08,34719.0,66.6144,66.6791,66.559,66.5867,34719.0
2022-02-02 15:20:00,72.09,72.09,71.85,71.93,48511.0,66.5959,66.5959,66.3742,66.4481,48511.0
2022-02-02 15:25:00,71.93,72.01,71.84,71.9,49393.0,66.4481,66.522,66.365,66.4204,49393.0
2022-02-02 15:30:00,71.9,72.17,71.85,72.17,55240.0,66.4204,66.6698,66.3742,66.6698,55240.0
2022-02-02 15:35:00,72.16,72.31,72.14,72.26,53467.0,66.6606,66.7992,66.6421,66.753,53467.0
2022-02-02 15:40:00,72.26,72.36,72.21,72.3,64875.0,66.753,66.8454,66.7068,66.7899,64875.0
2022-02-02 15:45:00,72.3,72.47,72.29,72.41,91381.0,66.7899,66.947,66.7807,66.8915,91381.0
2022-02-02 15:50:00,72.4,72.41,72.15,72.22,123413.0,66.8823,66.8915,66.6514,66.716,123413.0
2022-02-02 15:55:00,72.23,72.47,72.22,72.31,451441.0,66.7253,66.947,66.716,66.7992,451441.0
2022-02-03 09:30:00,70.81,71.21,70.41,70.56,94921.0,65.4135,65.783,65.044,65.1825,94921.0
2022-02-03 09:35:00,70.58,71.04,70.58,70.98,23080.0,65.201,65.626,65.201,65.5705,23080.0
2022-02-03 09:40:00,71.02,71.03,70.54,70.65,22560.0,65.6075,65.6167,65.1641,65.2657,22560.0
2022-02-03 09:45:00,70.64,70.68,69.9,70.06,75168.0,65.2564,65.2934,64.5728,64.7206,75168.0
2022-02-03 09:50:00,70.11,70.11,69.54,69.87,106017.0,64.7668,64.7668,64.2403,64.5451,106017.0
2022-02-03 09:55:00,69.82,69.99,69.78,69.89,33592.0,64.4989,64.656,64.462,64.5636,33592.0
2022-02-03 10:00:00,69.88,70.19,69.88,69.97,59960.0,64.5544,64.8407,64.5544,64.6375,59960.0
2022-02-03 10:05:00,69.96,70.11,69.79,70.07,49401.0,64.6283,64.7668,64.4712,64.7299,49401.0
2022-02-03 10:10:00,70.06,70.41,70.05,70.36,43005.0,64.7206,65.044,64.7114,64.9978,43005.0
2022-02-03 10:15:00,70.34,70.49,70.26,70.48,36101.0,64.9793,65.1179,64.9054,65.1086,36101.0
2022-02-03 10:20:00,70.47,70.59,70.37,70.38,25232.0,65.0994,65.2103,65.007,65.0163,25232.0
2022-02-03 10:25:00,70.39,70.41,70.14,70.19,18819.0,65.0255,65.044,64.7945,64.8407,18819.0
2022-02-03 10:30:00,70.23,70.35,70.06,70.17,22662.0,64.8777,64.9885,64.7206,64.8223,22662.0
2022-02-03 10:35:00,70.19,70.29,70.1,70.18,27132.0,64.8407,64.9331,64.7576,64.8315,27132.0
2022-02-03 10:40:00,70.17,70.17,70.0,70.05,40767.0,64.8223,64.8223,64.6652,64.7114,40767.0
2022-02-03 10:45:00,70.08,70.12,69.74,69.76,47135.0,64.7391,64.7761,64.425,64.4435,47135.0
2022-02-03 10:50:00,69.78,70.01,69.67,70.0,65298.0,64.462,64.6745,64.3604,64.6652,65298.0
2022-02-03 10:55:00,70.04,70.31,69.99,70.21,28255.0,64.7022,64.9516,64.656,64.8592,28255.0
2022-02-03 11:00:00,70.26,70.26,69.97,70.13,15911.0,64.9054,64.9054,64.6375,64.7853,15911.0
2022-02-03 11:05:00,70.13,70.35,70.05,70.35,18206.0,64.7853,64.9885,64.7114,64.9885,18206.0
2022-02-03 11:10:00,70.31,70.36,70.15,70.17,35605.0,64.9516,64.9978,64.8038,64.8223,35605.0
2022-02-03 11:15:00,70.18,70.18,70.02,70.05,15742.0,64.8315,64.8315,64.6837,64.7114,15742.0
2022-02-03 11:20:00,70.04,70.19,69.88,70.19,68781.0,64.7022,64.8407,64.5544,64.8407,68781.0
2022-02-03 11:25:00,70.19,70.27,70.01,70.03,15071.0,64.8407,64.9146,64.6745,64.6929,15071.0
2022-02-03 11:30:00,70.06,70.09,69.98,70.09,14850.0,64.7206,64.7484,64.6467,64.7484,14850.0
2022-02-03 11:35:00,70.08,70.39,70.06,70.33,103036.0,64.7391,65.0255,64.7206,64.9701,103036.0
2022-02-03 11:40:00,70.31,70.32,70.14,70.14,16192.0,64.9516,64.9608,64.7945,64.7945,16192.0
2022-02-03 11:45:00,70.13,70.15,69.83,69.84,11436.0,64.7853,64.8038,64.5082,64.5174,11436.0
2022-02-03 11:50:00,69.86,69.88,69.66,69.72,35454.0,64.5359,64.5544,64.3511,64.4066,35454.0
2022-02-03 11:55:00,69.74,69.77,69.64,69.64,26782.0,64.425,64.4527,64.3327,64.3327,26782.0
2022-02-03 12:00:00,69.66,69.79,69.66,69.77,28560.0,64.3511,64.4712,64.3511,64.4527,28560.0
2022-02-03 12:05:00,69.77,69.85,69.67,69.72,17059.0,64.4527,64.5266,64.3604,64.4066,17059.0
2022-02-03 12:10:00,69.67,69.68,69.5,69.56,25637.0,64.3604,64.3696,64.2033,64.2587,25637.0
2022-02-03 12:15:00,69.55,69.61,69.4,69.44,213299.0,64.2495,64.3049,64.1109,64.1479,213299.0
2022-02-03 12:20:00,69.45,69.68,69.43,69.67,19326.0,64.1571,64.3696,64.1387,64.3604,19326.0
2022-02-03 12:25:00,69.71,69.81,69.68,69.8,81475.0,64.3973,64.4897,64.3696,64.4805,81475.0
2022-02-03 12:30:00,69.79,69.93,69.67,69.91,70825.0,64.4712,64.6005,64.3604,64.5821,70825.0
2022-02-03 12:35:00,69.92,70.02,69.91,69.95,17256.0,64.5913,64.6837,64.5821,64.619,17256.0
2022-02-03 12:40:00,69.95,69.97,69.76,69.77,26175.0,64.619,64.6375,64.4435,64.4527,26175.0
2022-02-03 12:45:00,69.75,69.82,69.68,69.72,25947.0,64.4343,64.4989,64.3696,64.4066,25947.0
2022-02-03 12:50:00,69.73,69.78,69.69,69.72,29432.0,64.4158,64.462,64.3788,64.4066,29432.0
2022-02-03 12:55:00,69.72,69.74,69.61,69.7,13064.0,64.4066,64.425,64.3049,64.3881,13064.0
2022-02-03 13:00:00,69.69,69.69,69.57,69.67,17290.0,64.3788,64.3788,64.268,64.3604,17290.0
2022-02-03 13:05:00,69.68,69.8,69.63,69.65,20727.0,64.3696,64.4805,64.3234,64.3419,20727.0
2022-02-03 13:10:00,69.59,69.67,69.59,69.66,17424.0,64.2865,64.3604,64.2865,64.3511,17424.0
2022-02-03 13:15:00,69.67,69.71,69.62,69.67,14316.0,64.3604,64.3973,64.3142,64.3604,14316.0
2022-02-03 13:20:00,69.67,69.7,69.51,69.51,38276.0,64.3604,64.3881,64.2126,64.2126,38276.0
2022-02-03 13:25:00,69.52,69.53,69.28,69.42,45019.0,64.2218,64.231,64.0001,64.1294,45019.0
2022-02-03 13:30:00,69.44,69.58,69.43,69.48,28811.0,64.1479,64.2772,64.1387,64.1848,28811.0
2022-02-03 13:35:00,69.48,69.53,69.36,69.52,38729.0,64.1848,64.231,64.074,64.2218,38729.0
2022-02-03 13:40:00,69.55,69.57,69.46,69.49,19013.0,64.2495,64.268,64.1664,64.1941,19013.0
2022-02-03 13:45:00,69.5,69.51,69.37,69.39,73197.0,64.2033,64.2126,64.0832,64.1017,73197.0
2022-02-03 13:50:00,69.37,69.37,69.23,69.25,40166.0,64.0832,64.0832,63.9539,63.9724,40166.0
2022-02-03 13:55:00,69.25,69.25,69.06,69.13,79973.0,63.9724,63.9724,63.7969,63.8615,79973.0
2022-02-03 14:00:00,69.14,69.16,68.95,69.06,55046.0,63.8708,63.8892,63.6952,63.7969,55046.0
2022-02-03 14:05:00,69.06,69.19,69.01,69.15,47295.0,63.7969,63.9169,63.7507,63.88,47295.0
2022-02-03 14:10:00,69.15,69.28,69.14,69.14,37865.0,63.88,64.0001,63.8708,63.8708,37865.0
2022-02-03 14:15:00,69.14,69.25,69.13,69.19,31136.0,63.8708,63.9724,63.8615,63.9169,31136.0
2022-02-03 14:20:00,69.19,69.24,69.13,69.19,83525.0,63.9169,63.9631,63.8615,63.9169,83525.0
2022-02-03 14:25:00,69.2,69.2,69.02,69.12,25747.0,63.9262,63.9262,63.7599,63.8523,25747.0
2022-02-03 14:30:00,69.14,69.14,69.06,69.07,30865.0,63.8708,63.8708,63.7969,63.8061,30865.0
2022-02-03 14:35:00,69.08,69.09,68.87,68.88,24028.0,63.8153,63.8246,63.6213,63.6306,24028.0
2022-02-03 14:40:00,68.87,68.87,68.61,68.67,142317.0,63.6213,63.6213,63.3811,63.4366,142317.0
2022-02-03 14:45:00,68.67,69.45,68.59,68.64,378646.0,63.4366,64.1571,63.3627,63.4089,378646.0
2022-02-03 14:50:00,68.65,68.75,68.61,68.64,32124.0,63.4181,63.5105,63.3811,63.4089,32124.0
2022-02-03 14:55:00,68.63,68.9,68.63,68.87,47994.0,63.3996,63.649,63.3996,63.6213,47994.0
2022-02-03 15:00:00,68.89,68.97,68.68,68.75,21605.0,63.6398,63.7137,63.4458,63.5105,21605.0
2022-02-03 15:05:00,68.76,68.92,68.75,68.76,172382.0,63.5197,63.6675,63.5105,63.5197,172382.0
2022-02-03 15:10:00,68.77,68.88,68.71,68.88,44949.0,63.529,63.6306,63.4735,63.6306,44949.0
2022-02-03 15:15:00,68.92,69.23,68.85,69.08,135108.0,63.6675,63.9539,63.6029,63.8153,135108.0
2022-02-03 15:20:00,69.08,69.19,69.06,69.14,49661.0,63.8153,63.9169,63.7969,63.8708,49661.0
2022-02-03 15:25:00,69.14,69.29,69.13,69.2,119107.0,63.8708,64.0093,63.8615,63.9262,119107.0
2022-02-03 15:30:00,69.19,69.2,68.8,68.81,101383.0,63.9169,63.9262,63.5567,63.5659,101383.0
2022-02-03 15:35:00,68.79,68.92,68.77,68.83,110646.0,63.5474,63.6675,63.529,63.5844,110646.0
2022-02-03 15:40:00,68.83,68.96,68.8,68.93,62572.0,63.5844,63.7045,63.5567,63.6768,62572.0
2022-02-03 15:45:00,68.92,68.94,68.81,68.89,103491.0,63.6675,63.686,63.5659,63.6398,103491.0
2022-02-03 15:50:00,68.86,68.92,68.77,68.81,247692.0,63.6121,63.6675,63.529,63.5659,247692.0
2022-02-03 15:55:00,68.81,69.02,68.8,68.92,540545.0,63.5659,63.7599,63.5567,63.6675,540545.0
2022-02-04 09:30:00,68.11,68.97,68.08,68.7,80545.0,62.9193,63.7137,62.8915,63.4643,80545.0
2022-02-04 09:35:00,68.7,68.8,68.25,68.26,23451.0,63.4643,63.5567,63.0486,63.0578,23451.0
2022-02-04 09:40:00,68.29,68.45,68.14,68.18,66925.0,63.0855,63.2333,62.947,62.9839,66925.0
2022-02-04 09:45:00,68.22,68.22,67.77,67.8,77466.0,63.0209,63.0209,62.6052,62.6329,77466.0
2022-02-04 09:50:00,67.84,67.91,67.63,67.84,55016.0,62.6698,62.7345,62.4758,62.6698,55016.0
2022-02-04 09:55:00,67.86,67.87,67.49,67.79,58156.0,62.6883,62.6975,62.3465,62.6236,58156.0
2022-02-04 10:00:00,67.8,67.91,67.43,67.44,60169.0,62.6329,62.7345,62.2911,62.3003,60169.0
2022-02-04 10:05:00,67.45,67.46,67.08,67.1,108298.0,62.3096,62.3188,61.9678,61.9862,108298.0
2022-02-04 10:10:00,67.1,67.12,66.84,67.04,284872.0,61.9862,62.0047,61.746,61.9308,284872.0
2022-02-04 10:15:00,67.05,67.44,67.04,67.27,131550.0,61.94,62.3003,61.9308,62.1433,131550.0
2022-02-04 10:20:00,67.26,67.26,66.98,67.04,56471.0,62.134,62.134,61.8754,61.9308,56471.0
2022-02-04 10:25:00,67.05,67.2,66.83,66.87,72730.0,61.94,62.0786,61.7368,61.7738,72730.0
2022-02-04 10:30:00,66.9,67.06,66.75,66.78,93319.0,61.8015,61.9493,61.6629,61.6906,93319.0
2022-02-04 10:35:00,66.75,66.76,66.43,66.55,59375.0,61.6629,61.6721,61.3673,61.4781,59375.0
2022-02-04 10:40:00,66.61,66.63,66.38,66.63,101914.0,61.5336,61.552,61.3211,61.552,101914.0
2022-02-04 10:45:00,66.6,66.63,66.26,66.28,110577.0,61.5243,61.552,61.2102,61.2287,110577.0
2022-02-04 10:50:00,66.32,66.61,66.18,66.54,111302.0,61.2657,61.5336,61.1363,61.4689,111302.0
2022-02-04 10:55:00,66.53,66.69,66.5,66.62,85239.0,61.4597,61.6075,61.432,61.5428,85239.0
2022-02-04 11:00:00,66.61,66.86,66.49,66.84,68588.0,61.5336,61.7645,61.4227,61.746,68588.0
2022-02-04 11:05:00,66.83,67.08,66.72,66.92,43745.0,61.7368,61.9678,61.6352,61.8199,43745.0
2022-02-04 11:10:00,66.92,66.94,66.61,66.64,56125.0,61.8199,61.8384,61.5336,61.5613,56125.0
2022-02-04 11:15:00,66.65,66.94,66.64,66.83,28309.0,61.5705,61.8384,61.5613,61.7368,28309.0
2022-02-04 11:20:00,66.82,66.88,66.76,66.84,33632.0,61.7276,61.783,61.6721,61.746,33632.0
2022-02-04 11:25:00,66.84,67.09,66.83,66.97,77578.0,61.746,61.977,61.7368,61.8661,77578.0
2022-02-04 11:30:00,66.97,67.27,66.87,67.22,30056.0,61.8661,62.1433,61.7738,62.0971,30056.0
2022-02-04 11:35:00,67.25,67.41,67.14,67.15,71070.0,62.1248,62.2726,62.0232,62.0324,71070.0
2022-02-04 11:40:00,67.15,67.27,67.15,67.21,80979.0,62.0324,62.1433,62.0324,62.0878,80979.0
2022-02-04 11:45:00,67.17,67.42,67.16,67.4,38646.0,62.0509,62.2818,62.0417,62.2634,38646.0
2022-02-04 11:50:00,67.38,67.4,67.25,67.37,53485.0,62.2449,62.2634,62.1248,62.2357,53485.0
2022-02-04 11:55:00,67.38,67.49,67.34,67.35,103723.0,62.2449,62.3465,62.2079,62.2172,103723.0
2022-02-04 12:00:00,67.36,67.47,67.22,67.28,95480.0,62.2264,62.328,62.0971,62.1525,95480.0
2022-02-04 12:05:00,67.28,67.34,67.23,67.32,33758.0,62.1525,62.2079,62.1063,62.1895,33758.0
2022-02-04 12:10:00,67.32,67.38,67.22,67.35,51975.0,62.1895,62.2449,62.0971,62.2172,51975.0
2022-02-04 12:15:00,67.35,67.41,67.33,67.37,36617.0,62.2172,62.2726,62.1987,62.2357,36617.0
2022-02-04 12:20:00,67.36,67.37,67.29,67.37,35523.0,62.2264,62.2357,62.1617,62.2357,35523.0
2022-02-04 12:25:00,67.39,67.53,67.32,67.53,41781.0,62.2541,62.3835,62.1895,62.3835,41781.0
2022-02-04 12:30:00,67.53,67.65,67.32,67.42,78441.0,62.3835,62.4943,62.1895,62.2818,78441.0
2022-02-04 12:35:00,67.44,67.59,67.44,67.53,29746.0,62.3003,62.4389,62.3003,62.3835,29746.0
2022-02-04 12:40:00,67.56,67.58,67.42,67.5,20160.0,62.4112,62.4296,62.2818,62.3557,20160.0
2022-02-04 12:45:00,67.51,67.59,67.39,67.46,44202.0,62.365,62.4389,62.2541,62.3188,44202.0
2022-02-04 12:50:00,67.46,67.54,67.39,67.49,23240.0,62.3188,62.3927,62.2541,62.3465,23240.0
2022-02-04 12:55:00,67.49,67.77,67.48,67.77,28490.0,62.3465,62.6052,62.3373,62.6052,28490.0
2022-02-04 13:00:00,67.78,68.01,67.76,67.96,35989.0,62.6144,62.8269,62.5959,62.7807,35989.0
2022-02-04 13:05:00,67.97,68.04,67.89,67.92,35001.0,62.7899,62.8546,62.716,62.7437,35001.0
2022-02-04 13:10:00,67.92,68.03,67.88,67.9,91318.0,62.7437,62.8454,62.7068,62.7253,91318.0
2022-02-04 13:15:00,67.91,67.96,67.84,67.93,35648.0,62.7345,62.7807,62.6698,62.753,35648.0
2022-02-04 13:20:00,67.94,68.14,67.93,68.12,43317.0,62.7622,62.947,62.753,62.9285,43317.0
2022-02-04 13:25:00,68.12,68.13,67.94,67.96,39359.0,62.9285,62.9377,62.7622,62.7807,39359.0
2022-02-04 13:30:00,67.97,68.0,67.8,67.89,47553.0,62.7899,62.8176,62.6329,62.716,47553.0
2022-02-04 13:35:00,67.89,67.92,67.81,67.86,38561.0,62.716,62.7437,62.6421,62.6883,38561.0
2022-02-04 13:40:00,67.86,67.93,67.82,67.91,46110.0,62.6883,62.753,62.6514,62.7345,46110.0
2022-02-04 13:45:00,67.91,67.91,67.65,67.65,55169.0,62.7345,62.7345,62.4943,62.4943,55169.0
2022-02-04 13:50:00,67.66,67.69,67.49,67.62,178832.0,62.5035,62.5313,62.3465,62.4666,178832.0
2022-02-04 13:55:00,67.62,67.77,67.56,67.75,38514.0,62.4666,62.6052,62.4112,62.5867,38514.0
2022-02-04 14:00:00,67.74,67.79,67.63,67.63,33052.0,62.5775,62.6236,62.4758,62.4758,33052.0
2022-02-04 14:05:00,67.64,67.71,67.6,67.62,30699.0,62.4851,62.5497,62.4481,62.4666,30699.0
2022-02-04 14:10:00,67.62,67.64,67.45,67.55,39233.0,62.4666,62.4851,62.3096,62.4019,39233.0
2022-02-04 14:15:00,67.56,67.62,67.45,67.45,28715.0,62.4112,62.4666,62.3096,62.3096,28715.0
2022-02-04 14:20:00,67.44,67.47,67.23,67.28,67168.0,62.3003,62.328,62.1063,62.1525,67168.0
2022-02-04 14:25:00,67.27,67.52,67.26,67.44,87076.0,62.1433,62.3742,62.134,62.3003,87076.0
2022-02-04 14:30:00,67.43,67.59,67.42,67.51,33877.0,62.2911,62.4389,62.2818,62.365,33877.0
2022-02-04 14:35:00,67.52,67.63,67.51,67.56,26410.0,62.3742,62.4758,62.365,62.4112,26410.0
2022-02-04 14:40:00,67.56,67.66,67.54,67.58,30008.0,62.4112,62.5035,62.3927,62.4296,30008.0
2022-02-04 14:45:00,67.57,67.64,67.46,67.48,59494.0,62.4204,62.4851,62.3188,62.3373,59494.0
2022-02-04 14:50:00,67.49,67.64,67.47,67.64,22343.0,62.3465,62.4851,62.328,62.4851,22343.0
2022-02-04 14:55:00,67.64,67.74,67.64,67.72,27174.0,62.4851,62.5775,62.4851,62.559,27174.0
2022-02-04 15:00:00,67.75,67.82,67.72,67.81,37412.0,62.5867,62.6514,62.559,62.6421,37412.0
2022-02-04 15:05:00,67.81,67.96,67.76,67.93,74371.0,62.6421,62.7807,62.5959,62.753,74371.0
2022-02-04 15:10:00,67.92,68.03,67.92,68.03,73296.0,62.7437,62.8454,62.7437,62.8454,73296.0
2022-02-04 15:15:00,68.06,68.09,67.95,67.97,59773.0,62.8731,62.9008,62.7714,62.7899,59773.0
2022-02-04 15:20:00,68.0,68.08,67.86,67.91,39291.0,62.8176,62.8915,62.6883,62.7345,39291.0
2022-02-04 15:25:00,67.92,68.06,67.89,67.99,53753.0,62.7437,62.8731,62.716,62.8084,53753.0
2022-02-04 15:30:00,68.0,68.1,67.89,68.04,67391.0,62.8176,62.91,62.716,62.8546,67391.0
2022-02-04 15:35:00,68.03,68.03,67.78,67.78,43897.0,62.8454,62.8454,62.6144,62.6144,43897.0
2022-02-04 15:40:00,67.78,67.8,67.67,67.75,72711.0,62.6144,62.6329,62.5128,62.5867,72711.0
2022-02-04 15:45:00,67.75,67.78,67.57,67.67,70703.0,62.5867,62.6144,62.4204,62.5128,70703.0
2022-02-04 15:50:00,67.68,67.81,67.56,67.62,109492.0,62.522,62.6421,62.4112,62.4666,109492.0
2022-02-04 15:55:00,67.62,67.63,67.38,67.47,345785.0,62.4666,62.4758,62.2449,62.328,345785.0
2022-02-07 09:30:00,67.64,67.91,67.48,67.55,56635.0,62.4851,62.7345,62.3373,62.4019,56635.0
2022-02-07 09:35:00,67.49,67.63,67.46,67.46,13982.0,62.3465,62.4758,62.3188,62.3188,13982.0
2022-02-07 09:40:00,67.42,67.51,67.27,67.34,12910.0,62.2818,62.365,62.1433,62.2079,12910.0
2022-02-07 09:45:00,67.37,67.47,67.08,67.13,30854.0,62.2357,62.328,61.9678,62.0139,30854.0
2022-02-07 09:50:00,67.13,67.21,67.01,67.05,43436.0,62.0139,62.0878,61.9031,61.94,43436.0
2022-02-07 09:55:00,67.04,67.05,66.67,66.7,64889.0,61.9308,61.94,61.589,61.6167,64889.0
2022-02-07 10:00:00,66.72,67.22,66.72,67.22,60949.0,61.6352,62.0971,61.6352,62.0971,60949.0
2022-02-07 10:05:00,67.22,67.44,67.2,67.37,49667.0,62.0971,62.3003,62.0786,62.2357,49667.0
2022-02-07 10:10:00,67.38,67.4,66.85,66.85,53593.0,62.2449,62.2634,61.7553,61.7553,53593.0
2022-02-07 10:15:00,66.85,67.01,66.85,66.91,35858.0,61.7553,61.9031,61.7553,61.8107,35858.0
2022-02-07 10:20:00,66.9,67.03,66.86,67.02,33686.0,61.8015,61.9216,61.7645,61.9123,33686.0
2022-02-07 10:25:00,67.01,67.08,66.97,67.08,60968.0,61.9031,61.9678,61.8661,61.9678,60968.0
2022-02-07 10:30:00,67.08,67.44,67.06,67.43,28769.0,61.9678,62.3003,61.9493,62.2911,28769.0
2022-02-07 10:35:00,67.44,67.49,67.3,67.33,23588.0,62.3003,62.3465,62.171,62.1987,23588.0
2022-02-07 10:40:00,67.34,67.35,67.11,67.23,27902.0,62.2079,62.2172,61.9955,62.1063,27902.0
2022-02-07 10:45:00,67.25,67.27,67.12,67.12,30029.0,62.1248,62.1433,62.0047,62.0047,30029.0
2022-02-07 10:50:00,67.12,67.17,67.03,67.13,49227.0,62.0047,62.0509,61.9216,62.0139,49227.0
2022-02-07 10:55:00,67.12,67.12,66.97,67.08,34362.0,62.0047,62.0047,61.8661,61.9678,34362.0
2022-02-07 11:00:00,67.08,67.11,66.91,66.95,39763.0,61.9678,61.9955,61.8107,61.8477,39763.0
2022-02-07 11:05:00,66.96,66.99,66.68,66.73,125979.0,61.8569,61.8846,61.5982,61.6444,125979.0
2022-02-07 11:10:00,66.76,66.95,66.76,66.87,55173.0,61.6721,61.8477,61.6721,61.7738,55173.0
2022-02-07 11:15:00,66.89,67.0,66.84,66.97,49961.0,61.7922,61.8938,61.746,61.8661,49961.0
2022-02-07 11:20:00,66.98,67.08,66.95,66.99,52207.0,61.8754,61.9678,61.8477,61.8846,52207.0
2022-02-07 11:25:00,66.99,67.09,66.93,66.94,33928.0,61.8846,61.977,61.8292,61.8384,33928.0
2022-02-07 11:30:00,66.94,67.09,66.86,66.89,27758.0,61.8384,61.977,61.7645,61.7922,27758.0
2022-02-07 11:35:00,66.91,67.01,66.75,66.75,29265.0,61.8107,61.9031,61.6629,61.6629,29265.0
2022-02-07 11:40:00,66.7,66.74,66.56,66.59,38416.0,61.6167,61.6537,61.4874,61.5151,38416.0
2022-02-07 11:45:00,66.6,66.68,66.47,66.63,81974.0,61.5243,61.5982,61.4042,61.552,81974.0
2022-02-07 11:50:00,66.66,66.81,66.65,66.78,30598.0,61.5798,61.7183,61.5705,61.6906,30598.0
2022-02-07 11:55:00,66.8,67.02,66.8,67.01,18630.0,61.7091,61.9123,61.7091,61.9031,18630.0
2022-02-07 12:00:00,67.01,67.02,66.8,67.01,23179.0,61.9031,61.9123,61.7091,61.9031,23179.0
2022-02-07 12:05:00,67.0,67.01,66.93,66.94,16752.0,61.8938,61.9031,61.8292,61.8384,16752.0
2022-02-07 12:10:00,66.94,67.02,66.9,66.96,19168.0,61.8384,61.9123,61.8015,61.8569,19168.0
2022-02-07 12:15:00,66.95,67.06,66.95,67.01,17383.0,61.8477,61.9493,61.8477,61.9031,17383.0
2022-02-07 12:20:00,67.01,67.12,67.01,67.05,20794.0,61.9031,62.0047,61.9031,61.94,20794.0
2022-02-07 12:25:00,67.03,67.06,66.96,66.99,30072.0,61.9216,61.9493,61.8569,61.8846,30072.0
2022-02-07 12:30:00,66.98,67.02,66.93,66.97,21960.0,61.8754,61.9123,61.8292,61.8661,21960.0
2022-02-07 12:35:00,66.97,67.03,66.92,66.95,17244.0,61.8661,61.9216,61.8199,61.8477,17244.0
2022-02-07 12:40:00,66.95,67.03,66.93,66.98,19890.0,61.8477,61.9216,61.8292,61.8754,19890.0
2022-02-07 12:45:00,66.99,67.12,66.95,67.09,25036.0,61.8846,62.0047,61.8477,61.977,25036.0
2022-02-07 12:50:00,67.11,67.15,67.04,67.05,16795.0,61.9955,62.0324,61.9308,61.94,16795.0
2022-02-07 12:55:00,67.06,67.06,66.9,66.95,27030.0,61.9493,61.9493,61.8015,61.8477,27030.0
2022-02-07 13:00:00,66.95,67.04,66.95,67.01,30966.0,61.8477,61.9308,61.8477,61.9031,30966.0
2022-02-07 13:05:00,67.02,67.07,66.98,67.06,19087.0,61.9123,61.9585,61.8754,61.9493,19087.0
2022-02-07 13:10:00,67.06,67.18,67.04,67.15,20024.0,61.9493,62.0601,61.9308,62.0324,20024.0
2022-02-07 13:15:00,67.15,67.17,67.05,67.08,23458.0,62.0324,62.0509,61.94,61.9678,23458.0
2022-02-07 13:20:00,67.07,67.14,67.06,67.09,27908.0,61.9585,62.0232,61.9493,61.977,27908.0
2022-02-07 13:25:00,67.1,67.27,67.06,67.19,25697.0,61.9862,62.1433,61.9493,62.0694,25697.0
2022-02-07 13:30:00,67.2,67.24,67.09,67.09,28082.0,62.0786,62.1156,61.977,61.977,28082.0
2022-02-07 13:35:00,67.09,67.14,67.09,67.1,28269.0,61.977,62.0232,61.977,61.9862,28269.0
2022-02-07 13:40:00,67.09,67.12,66.93,66.93,44055.0,61.977,62.0047,61.8292,61.8292,44055.0
2022-02-07 13:45:00,66.94,67.03,66.9,66.95,42737.0,61.8384,61.9216,61.8015,61.8477,42737.0
2022-02-07 13:50:00,66.94,67.07,66.9,66.91,41595.0,61.8384,61.9585,61.8015,61.8107,41595.0
2022-02-07 13:55:00,66.9,66.96,66.87,66.87,45302.0,61.8015,61.8569,61.7738,61.7738,45302.0
2022-02-07 14:00:00,66.87,67.08,66.84,67.07,36641.0,61.7738,61.9678,61.746,61.9585,36641.0
2022-02-07 14:05:00,67.08,67.15,67.02,67.03,33372.0,61.9678,62.0324,61.9123,61.9216,33372.0
2022-02-07 14:10:00,67.04,67.08,66.95,67.0,44398.0,61.9308,61.9678,61.8477,61.8938,44398.0
2022-02-07 14:15:00,66.99,67.18,66.98,67.17,71525.0,61.8846,62.0601,61.8754,62.0509,71525.0
2022-02-07 14:20:00,67.17,67.23,67.12,67.15,37956.0,62.0509,62.1063,62.0047,62.0324,37956.0
2022-02-07 14:25:00,67.13,67.22,67.09,67.2,28554.0,62.0139,62.0971,61.977,62.0786,28554.0
2022-02-07 14:30:00,67.21,67.26,67.12,67.25,31166.0,62.0878,62.134,62.0047,62.1248,31166.0
2022-02-07 14:35:00,67.25,67.37,67.23,67.34,34745.0,62.1248,62.2357,62.1063,62.2079,34745.0
2022-02-07 14:40:00,67.36,67.46,67.33,67.39,28859.0,62.2264,62.3188,62.1987,62.2541,28859.0
2022-02-07 14:45:00,67.39,67.4,67.25,67.31,34349.0,62.2541,62.2634,62.1248,62.1802,34349.0
2022-02-07 14:50:00,67.31,67.32,67.2,67.23,45113.0,62.1802,62.1895,62.0786,62.1063,45113.0
2022-02-07 14:55:00,67.21,67.32,67.21,67.27,49249.0,62.0878,62.1895,62.0878,62.1433,49249.0
2022-02-07 15:00:00,67.26,67.26,67.17,67.23,43295.0,62.134,62.134,62.0509,62.1063,43295.0
2022-02-07 15:05:00,67.24,67.26,67.09,67.13,44134.0,62.1156,62.134,61.977,62.0139,44134.0
2022-02-07 15:10:00,67.13,67.21,67.09,67.19,52164.0,62.0139,62.0878,61.977,62.0694,52164.0
2022-02-07 15:15:00,67.19,67.19,67.05,67.06,57977.0,62.0694,62.0694,61.94,61.9493,57977.0
2022-02-07 15:20:00,67.05,67.1,66.95,66.97,48992.0,61.94,61.9862,61.8477,61.8661,48992.0
2022-02-07 15:25:00,66.98,67.01,66.86,66.93,32264.0,61.8754,61.9031,61.7645,61.8292,32264.0
2022-02-07 15:30:00,66.94,66.99,66.89,66.93,41300.0,61.8384,61.8846,61.7922,61.8292,41300.0
2022-02-07 15:35:00,66.94,66.97,66.76,66.77,58775.0,61.8384,61.8661,61.6721,61.6814,58775.0
2022-02-07 15:40:00,66.76,66.81,66.72,66.75,82085.0,61.6721,61.7183,61.6352,61.6629,82085.0
2022-02-07 15:45:00,66.74,66.74,66.59,66.63,51226.0,61.6537,61.6537,61.5151,61.552,51226.0
2022-02-07 15:50:00,66.65,66.85,66.49,66.55,129172.0,61.5705,61.7553,61.4227,61.4781,129172.0
2022-02-07 15:55:00,66.54,66.74,66.51,66.69,266486.0,61.4689,61.6537,61.4412,61.6075,266486.0
2022-02-08 09:30:00,66.8,67.04,66.65,66.69,60796.0,61.7091,61.9308,61.5705,61.6075,60796.0
2022-02-08 09:35:00,66.69,66.72,66.33,66.38,48395.0,61.6075,61.6352,61.2749,61.3211,48395.0
2022-02-08 09:40:00,66.35,66.64,66.23,66.6,49077.0,61.2934,61.5613,61.1825,61.5243,49077.0
2022-02-08 09:45:00,66.62,66.83,66.61,66.67,33160.0,61.5428,61.7368,61.5336,61.589,33160.0
2022-02-08 09:50:00,66.67,66.82,66.57,66.81,54809.0,61.589,61.7276,61.4966,61.7183,54809.0
2022-02-08 09:55:00,66.8,67.12,66.77,67.07,37957.0,61.7091,62.0047,61.6814,61.9585,37957.0
2022-02-08 10:00:00,67.08,67.17,66.97,66.98,38056.0,61.9678,62.0509,61.8661,61.8754,38056.0
2022-02-08 10:05:00,66.96,67.34,66.94,67.31,35640.0,61.8569,62.2079,61.8384,62.1802,35640.0
2022-02-08 10:10:00,67.3,67.31,67.18,67.19,44891.0,62.171,62.1802,62.0601,62.0694,44891.0
2022-02-08 10:15:00,67.18,67.27,67.07,67.11,34727.0,62.0601,62.1433,61.9585,61.9955,34727.0
2022-02-08 10:20:00,67.12,67.13,66.97,67.01,67550.0,62.0047,62.0139,61.8661,61.9031,67550.0
2022-02-08 10:25:00,67.02,67.05,66.85,66.9,76692.0,61.9123,61.94,61.7553,61.8015,76692.0
2022-02-08 10:30:00,66.91,67.25,66.91,67.23,47384.0,61.8107,62.1248,61.8107,62.1063,47384.0
2022-02-08 10:35:00,67.22,67.34,67.12,67.28,56610.0,62.0971,62.2079,62.0047,62.1525,56610.0
2022-02-08 10:40:00,67.27,67.28,67.18,67.25,42212.0,62.1433,62.1525,62.0601,62.1248,42212.0
2022-02-08 10:45:00,67.25,67.35,67.22,67.24,49125.0,62.1248,62.2172,62.0971,62.1156,49125.0
2022-02-08 10:50:00,67.23,67.27,67.15,67.17,39683.0,62.1063,62.1433,62.0324,62.0509,39683.0
2022-02-08 10:55:00,67.15,67.28,67.15,67.26,50371.0,62.0324,62.1525,62.0324,62.134,50371.0
2022-02-08 11:00:00,67.28,67.41,67.25,67.3,90040.0,62.1525,62.2726,62.1248,62.171,90040.0
2022-02-08 11:05:00,67.31,67.47,67.3,67.45,50488.0,62.1802,62.328,62.171,62.3096,50488.0
2022-02-08 11:10:00,67.45,67.58,67.36,67.56,41305.0,62.3096,62.4296,62.2264,62.4112,41305.0
2022-02-08 11:15:00,67.56,67.57,67.44,67.56,24363.0,62.4112,62.4204,62.3003,62.4112,24363.0
2022-02-08 11:20:00,67.57,67.62,67.54,67.56,23464.0,62.4204,62.4666,62.3927,62.4112,23464.0
2022-02-08 11:25:00,67.57,67.59,67.54,67.56,20713.0,62.4204,62.4389,62.3927,62.4112,20713.0
2022-02-08 11:30:00,67.57,67.72,67.56,67.67,27297.0,62.4204,62.559,62.4112,62.5128,27297.0
2022-02-08 11:35:00,67.67,67.74,67.66,67.72,28368.0,62.5128,62.5775,62.5035,62.559,28368.0
2022-02-08 11:40:00,67.72,67.83,67.68,67.77,28738.0,62.559,62.6606,62.522,62.6052,28738.0
2022-02-08 11:45:00,67.76,67.85,67.74,67.77,17806.0,62.5959,62.6791,62.5775,62.6052,17806.0
2022-02-08 11:50:00,67.76,67.82,67.72,67.8,31426.0,62.5959,62.6514,62.559,62.6329,31426.0
2022-02-08 11:55:00,67.8,67.89,67.8,67.85,32877.0,62.6329,62.716,62.6329,62.6791,32877.0
2022-02-08 12:00:00,67.86,67.97,67.85,67.92,36637.0,62.6883,62.7899,62.6791,62.7437,36637.0
2022-02-08 12:05:00,67.92,67.93,67.79,67.8,35948.0,62.7437,62.753,62.6236,62.6329,35948.0
2022-02-08 12:10:00,67.8,67.8,67.73,67.73,74238.0,62.6329,62.6329,62.5682,62.5682,74238.0
2022-02-08 12:15:00,67.72,67.72,67.41,67.63,56652.0,62.559,62.559,62.2726,62.4758,56652.0
2022-02-08 12:20:00,67.65,67.74,67.65,67.71,34076.0,62.4943,62.5775,62.4943,62.5497,34076.0
2022-02-08 12:25:00,67.72,67.87,67.7,67.87,15315.0,62.559,62.6975,62.5405,62.6975,15315.0
2022-02-08 12:30:00,67.86,67.91,67.77,67.81,32327.0,62.6883,62.7345,62.6052,62.6421,32327.0
2022-02-08 12:35:00,67.81,67.86,67.77,67.86,30861.0,62.6421,62.6883,62.6052,62.6883,30861.0
2022-02-08 12:40:00,67.86,67.91,67.83,67.9,41859.0,62.6883,62.7345,62.6606,62.7253,41859.0
2022-02-08 12:45:00,67.9,67.91,67.82,67.9,45680.0,62.7253,62.7345,62.6514,62.7253,45680.0
2022-02-08 12:50:00,67.9,67.98,67.89,67.93,54938.0,62.7253,62.7992,62.716,62.753,54938.0
2022-02-08 12:55:00,67.92,68.0,67.9,67.92,70503.0,62.7437,62.8176,62.7253,62.7437,70503.0
2022-02-08 13:00:00,67.91,68.02,67.88,67.97,64010.0,62.7345,62.8361,62.7068,62.7899,64010.0
2022-02-08 13:05:00,67.98,68.02,67.94,67.94,18552.0,62.7992,62.8361,62.7622,62.7622,18552.0
2022-02-08 13:10:00,67.94,67.95,67.88,67.9,35706.0,62.7622,62.7714,62.7068,62.7253,35706.0
2022-02-08 13:15:00,67.9,67.91,67.81,67.87,39996.0,62.7253,62.7345,62.6421,62.6975,39996.0
2022-02-08 13:20:00,67.86,67.91,67.81,67.82,25272.0,62.6883,62.7345,62.6421,62.6514,25272.0
2022-02-08 13:25:00,67.81,67.81,67.7,67.79,27552.0,62.6421,62.6421,62.5405,62.6236,27552.0
2022-02-08 13:30:00,67.78,67.89,67.77,67.82,39394.0,62.6144,62.716,62.6052,62.6514,39394.0
2022-02-08 13:35:00,67.83,67.91,67.83,67.86,40932.0,62.6606,62.7345,62.6606,62.6883,40932.0
2022-02-08 13:40:00,67.86,67.87,67.76,67.77,23744.0,62.6883,62.6975,62.5959,62.6052,23744.0
2022-02-08 13:45:00,67.76,67.82,67.75,67.8,40528.0,62.5959,62.6514,62.5867,62.6329,40528.0
2022-02-08 13:50:00,67.8,67.8,67.72,67.78,31809.0,62.6329,62.6329,62.559,62.6144,31809.0
2022-02-08 13:55:00,67.77,67.98,67.76,67.96,91088.0,62.6052,62.7992,62.5959,62.7807,91088.0
2022-02-08 14:00:00,67.96,68.03,67.91,68.01,23873.0,62.7807,62.8454,62.7345,62.8269,23873.0
2022-02-08 14:05:00,68.03,68.07,67.97,67.98,23773.0,62.8454,62.8823,62.7899,62.7992,23773.0
2022-02-08 14:10:00,67.97,67.98,67.84,67.86,50033.0,62.7899,62.7992,62.6698,62.6883,50033.0
2022-02-08 14:15:00,67.87,67.91,67.82,67.88,22535.0,62.6975,62.7345,62.6514,62.7068,22535.0
2022-02-08 14:20:00,67.89,67.89,67.73,67.73,21249.0,62.716,62.716,62.5682,62.5682,21249.0
2022-02-08 14:25:00,67.74,67.75,67.68,67.73,23375.0,62.5775,62.5867,62.522,62.5682,23375.0
2022-02-08 14:30:00,67.72,67.8,67.7,67.73,40488.0,62.559,62.6329,62.5405,62.5682,40488.0
2022-02-08 14:35:00,67.74,67.76,67.55,67.55,23414.0,62.5775,62.5959,62.4019,62.4019,23414.0
2022-02-08 14:40:00,67.57,67.61,67.51,67.56,23735.0,62.4204,62.4574,62.365,62.4112,23735.0
2022-02-08 14:45:00,67.56,67.59,67.43,67.48,20587.0,62.4112,62.4389,62.2911,62.3373,20587.0
2022-02-08 14:50:00,67.48,67.54,67.45,67.54,29870.0,62.3373,62.3927,62.3096,62.3927,29870.0
2022-02-08 14:55:00,67.55,67.59,67.47,67.51,23907.0,62.4019,62.4389,62.328,62.365,23907.0
2022-02-08 15:00:00,67.5,67.5,67.38,67.45,28177.0,62.3557,62.3557,62.2449,62.3096,28177.0
2022-02-08 15:05:00,67.45,67.51,67.37,67.42,30862.0,62.3096,62.365,62.2357,62.2818,30862.0
2022-02-08 15:10:00,67.42,67.68,67.42,67.67,27720.0,62.2818,62.522,62.2818,62.5128,27720.0
2022-02-08 15:15:00,67.67,67.72,67.62,67.65,26019.0,62.5128,62.559,62.4666,62.4943,26019.0
2022-02-08 15:20:00,67.64,67.73,67.61,67.7,22851.0,62.4851,62.5682,62.4574,62.5405,22851.0
2022-02-08 15:25:00,67.7,67.74,67.64,67.73,33127.0,62.5405,62.5775,62.4851,62.5682,33127.0
2022-02-08 15:30:00,67.74,67.75,67.67,67.69,47809.0,62.5775,62.5867,62.5128,62.5313,47809.0
2022-02-08 15:35:00,67.69,67.69,67.52,67.58,36493.0,62.5313,62.5313,62.3742,62.4296,36493.0
2022-02-08 15:40:00,67.58,67.69,67.5,67.51,90239.0,62.4296,62.5313,62.3557,62.365,90239.0
2022-02-08 15:45:00,67.51,67.67,67.45,67.63,72269.0,62.365,62.5128,62.3096,62.4758,72269.0
2022-02-08 15:50:00,67.64,67.67,67.48,67.58,173246.0,62.4851,62.5128,62.3373,62.4296,173246.0
2022-02-08 15:55:00,67.57,67.6,67.43,67.46,381309.0,62.4204,62.4481,62.2911,62.3188,381309.0
2022-02-09 09:30:00,68.69,69.32,68.46,69.22,262660.0,63.4551,64.037,63.2426,63.9447,262660.0
2022-02-09 09:35:00,69.23,69.47,69.12,69.32,156210.0,63.9539,64.1756,63.8523,64.037,156210.0
2022-02-09 09:40:00,69.35,69.64,69.08,69.59,236559.0,64.0648,64.3327,63.8153,64.2865,236559.0
2022-02-09 09:45:00,69.59,70.0,69.56,69.89,241455.0,64.2865,64.6652,64.2587,64.5636,241455.0
2022-02-09 09:50:00,69.89,70.06,69.66,69.69,74116.0,64.5636,64.7206,64.3511,64.3788,74116.0
2022-02-09 09:55:00,69.67,69.69,69.39,69.39,72040.0,64.3604,64.3788,64.1017,64.1017,72040.0
2022-02-09 10:00:00,69.42,69.84,69.42,69.74,48554.0,64.1294,64.5174,64.1294,64.425,48554.0
2022-02-09 10:05:00,69.75,70.11,69.75,69.93,58878.0,64.4343,64.7668,64.4343,64.6005,58878.0
2022-02-09 10:10:00,69.98,70.02,69.65,69.66,82742.0,64.6467,64.6837,64.3419,64.3511,82742.0
2022-02-09 10:15:00,69.67,69.97,69.67,69.83,109064.0,64.3604,64.6375,64.3604,64.5082,109064.0
2022-02-09 10:20:00,69.85,70.0,69.77,69.83,78557.0,64.5266,64.6652,64.4527,64.5082,78557.0
2022-02-09 10:25:00,69.84,70.08,69.84,70.01,64389.0,64.5174,64.7391,64.5174,64.6745,64389.0
2022-02-09 10:30:00,70.02,70.16,69.98,70.16,89420.0,64.6837,64.813,64.6467,64.813,89420.0
2022-02-09 10:35:00,70.16,70.21,70.04,70.06,59506.0,64.813,64.8592,64.7022,64.7206,59506.0
2022-02-09 10:40:00,70.05,70.07,69.8,69.8,32721.0,64.7114,64.7299,64.4805,64.4805,32721.0
2022-02-09 10:45:00,69.82,70.01,69.7,69.92,40094.0,64.4989,64.6745,64.3881,64.5913,40094.0
2022-02-09 10:50:00,69.92,69.97,69.83,69.97,21671.0,64.5913,64.6375,64.5082,64.6375,21671.0
2022-02-09 10:55:00,69.98,69.98,69.76,69.79,38793.0,64.6467,64.6467,64.4435,64.4712,38793.0
2022-02-09 11:00:00,69.81,69.93,69.78,69.89,20560.0,64.4897,64.6005,64.462,64.5636,20560.0
2022-02-09 11:05:00,69.88,69.97,69.78,69.82,25592.0,64.5544,64.6375,64.462,64.4989,25592.0
2022-02-09 11:10:00,69.83,69.88,69.6,69.61,34266.0,64.5082,64.5544,64.2957,64.3049,34266.0
2022-02-09 11:15:00,69.59,69.61,69.51,69.52,23998.0,64.2865,64.3049,64.2126,64.2218,23998.0
2022-02-09 11:20:00,69.53,69.69,69.53,69.65,16544.0,64.231,64.3788,64.231,64.3419,16544.0
2022-02-09 11:25:00,69.65,69.73,69.61,69.66,30976.0,64.3419,64.4158,64.3049,64.3511,30976.0
2022-02-09 11:30:00,69.67,69.79,69.66,69.74,23946.0,64.3604,64.4712,64.3511,64.425,23946.0
2022-02-09 11:35:00,69.73,69.86,69.69,69.83,23857.0,64.4158,64.5359,64.3788,64.5082,23857.0
2022-02-09 11:40:00,69.84,69.94,69.83,69.84,36994.0,64.5174,64.6098,64.5082,64.5174,36994.0
2022-02-09 11:45:00,69.85,69.86,69.72,69.75,33064.0,64.5266,64.5359,64.4066,64.4343,33064.0
2022-02-09 11:50:00,69.75,69.77,69.62,69.65,41371.0,64.4343,64.4527,64.3142,64.3419,41371.0
2022-02-09 11:55:00,69.65,69.83,69.65,69.77,23528.0,64.3419,64.5082,64.3419,64.4527,23528.0
2022-02-09 12:00:00,69.77,69.88,69.66,69.81,26703.0,64.4527,64.5544,64.3511,64.4897,26703.0
2022-02-09 12:05:00,69.82,69.84,69.74,69.82,17006.0,64.4989,64.5174,64.425,64.4989,17006.0
2022-02-09 12:10:00,69.85,69.85,69.7,69.7,22288.0,64.5266,64.5266,64.3881,64.3881,22288.0
2022-02-09 12:15:00,69.68,69.76,69.63,69.73,20321.0,64.3696,64.4435,64.3234,64.4158,20321.0
2022-02-09 12:20:00,69.73,69.74,69.61,69.63,13513.0,64.4158,64.425,64.3049,64.3234,13513.0
2022-02-09 12:25:00,69.64,69.65,69.5,69.51,28219.0,64.3327,64.3419,64.2033,64.2126,28219.0
2022-02-09 12:30:00,69.52,69.56,69.45,69.45,23346.0,64.2218,64.2587,64.1571,64.1571,23346.0
2022-02-09 12:35:00,69.46,69.57,69.46,69.57,23376.0,64.1664,64.268,64.1664,64.268,23376.0
2022-02-09 12:40:00,69.58,69.67,69.52,69.52,25070.0,64.2772,64.3604,64.2218,64.2218,25070.0
2022-02-09 12:45:00,69.52,69.54,69.45,69.53,18239.0,64.2218,64.2403,64.1571,64.231,18239.0
2022-02-09 12:50:00,69.53,69.55,69.47,69.51,17350.0,64.231,64.2495,64.1756,64.2126,17350.0
2022-02-09 12:55:00,69.52,69.56,69.47,69.48,22819.0,64.2218,64.2587,64.1756,64.1848,22819.0
2022-02-09 13:00:00,69.48,69.53,69.44,69.48,22104.0,64.1848,64.231,64.1479,64.1848,22104.0
2022-02-09 13:05:00,69.46,69.52,69.41,69.5,15132.0,64.1664,64.2218,64.1202,64.2033,15132.0
2022-02-09 13:10:00,69.5,69.55,69.38,69.39,24906.0,64.2033,64.2495,64.0925,64.1017,24906.0
2022-02-09 13:15:00,69.4,69.52,69.37,69.52,12622.0,64.1109,64.2218,64.0832,64.2218,12622.0
2022-02-09 13:20:00,69.51,69.6,69.51,69.55,26052.0,64.2126,64.2957,64.2126,64.2495,26052.0
2022-02-09 13:25:00,69.57,69.6,69.54,69.58,23552.0,64.268,64.2957,64.2403,64.2772,23552.0
2022-02-09 13:30:00,69.58,69.61,69.53,69.58,14956.0,64.2772,64.3049,64.231,64.2772,14956.0
2022-02-09 13:35:00,69.59,69.61,69.48,69.52,18829.0,64.2865,64.3049,64.1848,64.2218,18829.0
2022-02-09 13:40:00,69.52,69.62,69.52,69.53,17756.0,64.2218,64.3142,64.2218,64.231,17756.0
2022-02-09 13:45:00,69.53,69.61,69.53,69.59,16587.0,64.231,64.3049,64.231,64.2865,16587.0
2022-02-09 13:50:00,69.58,69.61,69.51,69.55,20328.0,64.2772,64.3049,64.2126,64.2495,20328.0
2022-02-09 13:55:00,69.55,69.58,69.51,69.53,19749.0,64.2495,64.2772,64.2126,64.231,19749.0
2022-02-09 14:00:00,69.52,69.64,69.49,69.62,17906.0,64.2218,64.3327,64.1941,64.3142,17906.0
2022-02-09 14:05:00,69.63,69.77,69.6,69.72,15794.0,64.3234,64.4527,64.2957,64.4066,15794.0
2022-02-09 14:10:00,69.71,69.74,69.64,69.66,69141.0,64.3973,64.425,64.3327,64.3511,69141.0
2022-02-09 14:15:00,69.66,69.68,69.6,69.6,16450.0,64.3511,64.3696,64.2957,64.2957,16450.0
2022-02-09 14:20:00,69.61,69.61,69.46,69.5,23346.0,64.3049,64.3049,64.1664,64.2033,23346.0
2022-02-09 14:25:00,69.5,69.53,69.41,69.41,25131.0,64.2033,64.231,64.1202,64.1202,25131.0
2022-02-09 14:30:00,69.41,69.49,69.38,69.48,29472.0,64.1202,64.1941,64.0925,64.1848,29472.0
2022-02-09 14:35:00,69.49,69.51,69.46,69.49,22088.0,64.1941,64.2126,64.1664,64.1941,22088.0
2022-02-09 14:40:00,69.48,69.5,69.42,69.45,19281.0,64.1848,64.2033,64.1294,64.1571,19281.0
2022-02-09 14:45:00,69.46,69.47,69.32,69.36,16596.0,64.1664,64.1756,64.037,64.074,16596.0
2022-02-09 14:50:00,69.36,69.38,69.3,69.33,54502.0,64.074,64.0925,64.0186,64.0463,54502.0
2022-02-09 14:55:00,69.32,69.35,69.25,69.27,28357.0,64.037,64.0648,63.9724,63.9908,28357.0
2022-02-09 15:00:00,69.27,69.29,69.14,69.14,35759.0,63.9908,64.0093,63.8708,63.8708,35759.0
2022-02-09 15:05:00,69.14,69.14,69.04,69.04,26181.0,63.8708,63.8708,63.7784,63.7784,26181.0
2022-02-09 15:10:00,69.05,69.14,69.03,69.04,38857.0,63.7876,63.8708,63.7691,63.7784,38857.0
2022-02-09 15:15:00,69.04,69.19,69.01,69.19,48407.0,63.7784,63.9169,63.7507,63.9169,48407.0
2022-02-09 15:20:00,69.19,69.23,69.12,69.22,25614.0,63.9169,63.9539,63.8523,63.9447,25614.0
2022-02-09 15:25:00,69.22,69.24,69.12,69.23,22700.0,63.9447,63.9631,63.8523,63.9539,22700.0
2022-02-09 15:30:00,69.23,69.41,69.2,69.4,65152.0,63.9539,64.1202,63.9262,64.1109,65152.0
2022-02-09 15:35:00,69.41,69.6,69.38,69.42,88128.0,64.1202,64.2957,64.0925,64.1294,88128.0
2022-02-09 15:40:00,69.43,69.43,69.22,69.37,105648.0,64.1387,64.1387,63.9447,64.0832,105648.0
2022-02-09 15:45:00,69.37,69.42,69.3,69.4,152193.0,64.0832,64.1294,64.0186,64.1109,152193.0
2022-02-09 15:50:00,69.4,69.49,69.36,69.45,180022.0,64.1109,64.1941,64.074,64.1571,180022.0
2022-02-09 15:55:00,69.46,69.52,69.35,69.4,510109.0,64.1664,64.2218,64.0648,64.1109,510109.0
2022-02-10 09:30:00,68.03,68.59,67.8,68.1,54394.0,62.8454,63.3627,62.6329,62.91,54394.0
2022-02-10 09:35:00,68.15,68.74,68.14,68.74,30155.0,62.9562,63.5012,62.947,63.5012,30155.0
2022-02-10 09:40:00,68.74,69.01,68.66,68.99,35019.0,63.5012,63.7507,63.4273,63.7322,35019.0
2022-02-10 09:45:00,68.97,68.97,68.58,68.68,17053.0,63.7137,63.7137,63.3534,63.4458,17053.0
2022-02-10 09:50:00,68.74,68.81,68.57,68.62,13386.0,63.5012,63.5659,63.3442,63.3904,13386.0
2022-02-10 09:55:00,68.63,68.67,68.53,68.56,14803.0,63.3996,63.4366,63.3072,63.335,14803.0
2022-02-10 10:00:00,68.6,68.84,68.57,68.75,13628.0,63.3719,63.5936,63.3442,63.5105,13628.0
2022-02-10 10:05:00,68.75,68.75,68.62,68.7,19500.0,63.5105,63.5105,63.3904,63.4643,19500.0
2022-02-10 10:10:00,68.72,68.74,68.53,68.62,23874.0,63.4828,63.5012,63.3072,63.3904,23874.0
2022-02-10 10:15:00,68.62,68.85,68.56,68.82,25194.0,63.3904,63.6029,63.335,63.5751,25194.0
2022-02-10 10:20:00,68.81,68.81,68.63,68.69,21554.0,63.5659,63.5659,63.3996,63.4551,21554.0
2022-02-10 10:25:00,68.66,68.86,68.66,68.81,22973.0,63.4273,63.6121,63.4273,63.5659,22973.0
2022-02-10 10:30:00,68.82,68.93,68.75,68.89,15615.0,63.5751,63.6768,63.5105,63.6398,15615.0
2022-02-10 10:35:00,68.89,69.11,68.85,69.11,13617.0,63.6398,63.843,63.6029,63.843,13617.0
2022-02-10 10:40:00,69.09,69.28,69.09,69.19,38465.0,63.8246,64.0001,63.8246,63.9169,38465.0
2022-02-10 10:45:00,69.21,69.26,69.1,69.23,49672.0,63.9354,63.9816,63.8338,63.9539,49672.0
2022-02-10 10:50:00,69.22,69.3,69.12,69.2,229148.0,63.9447,64.0186,63.8523,63.9262,229148.0
2022-02-10 10:55:00,69.21,69.21,69.0,69.15,18478.0,63.9354,63.9354,63.7414,63.88,18478.0
2022-02-10 11:00:00,69.15,69.36,69.05,69.27,51980.0,63.88,64.074,63.7876,63.9908,51980.0
2022-02-10 11:05:00,69.26,69.5,69.24,69.43,101567.0,63.9816,64.2033,63.9631,64.1387,101567.0
2022-02-10 11:10:00,69.44,69.46,69.32,69.4,41896.0,64.1479,64.1664,64.037,64.1109,41896.0
2022-02-10 11:15:00,69.42,69.53,69.36,69.38,16514.0,64.1294,64.231,64.074,64.0925,16514.0
2022-02-10 11:20:00,69.35,69.45,69.34,69.45,3955.0,64.0648,64.1571,64.0555,64.1571,3955.0
2022-02-10 11:25:00,69.44,69.51,69.38,69.39,13499.0,64.1479,64.2126,64.0925,64.1017,13499.0
2022-02-10 11:30:00,69.4,69.48,69.35,69.35,9266.0,64.1109,64.1848,64.0648,64.0648,9266.0
2022-02-10 11:35:00,69.32,69.41,69.31,69.31,41355.0,64.037,64.1202,64.0278,64.0278,41355.0
2022-02-10 11:40:00,69.32,69.57,69.32,69.57,17775.0,64.037,64.268,64.037,64.268,17775.0
2022-02-10 11:45:00,69.57,69.77,69.52,69.72,17818.0,64.268,64.4527,64.2218,64.4066,17818.0
2022-02-10 11:50:00,69.73,69.77,69.69,69.69,14359.0,64.4158,64.4527,64.3788,64.3788,14359.0
2022-02-10 11:55:00,69.7,69.72,69.61,69.67,8003.0,64.3881,64.4066,64.3049,64.3604,8003.0
2022-02-10 12:00:00,69.67,69.67,69.42,69.47,12464.0,64.3604,64.3604,64.1294,64.1756,12464.0
2022-02-10 12:05:00,69.47,69.47,69.29,69.31,27074.0,64.1756,64.1756,64.0093,64.0278,27074.0
2022-02-10 12:10:00,69.3,69.37,69.29,69.29,35086.0,64.0186,64.0832,64.0093,64.0093,35086.0
2022-02-10 12:15:00,69.29,69.37,69.24,69.33,29955.0,64.0093,64.0832,63.9631,64.0463,29955.0
2022-02-10 12:20:00,69.32,69.43,69.29,69.39,23874.0,64.037,64.1387,64.0093,64.1017,23874.0
2022-02-10 12:25:00,69.4,69.42,69.34,69.34,22091.0,64.1109,64.1294,64.0555,64.0555,22091.0
2022-02-10 12:30:00,69.35,69.45,69.25,69.26,29687.0,64.0648,64.1571,63.9724,63.9816,29687.0
2022-02-10 12:35:00,69.28,69.4,69.28,69.4,8256.0,64.0001,64.1109,64.0001,64.1109,8256.0
2022-02-10 12:40:00,69.4,69.45,69.37,69.43,12790.0,64.1109,64.1571,64.0832,64.1387,12790.0
2022-02-10 12:45:00,69.41,69.42,68.85,69.0,26187.0,64.1202,64.1294,63.6029,63.7414,26187.0
2022-02-10 12:50:00,69.02,69.09,68.89,69.07,16908.0,63.7599,63.8246,63.6398,63.8061,16908.0
2022-02-10 12:55:00,69.06,69.15,68.98,69.09,14707.0,63.7969,63.88,63.723,63.8246,14707.0
2022-02-10 13:00:00,69.08,69.17,69.02,69.11,21016.0,63.8153,63.8985,63.7599,63.843,21016.0
2022-02-10 13:05:00,69.13,69.23,69.08,69.21,14429.0,63.8615,63.9539,63.8153,63.9354,14429.0
2022-02-10 13:10:00,69.23,69.26,69.09,69.1,23046.0,63.9539,63.9816,63.8246,63.8338,23046.0
2022-02-10 13:15:00,69.1,69.1,68.77,68.83,25384.0,63.8338,63.8338,63.529,63.5844,25384.0
2022-02-10 13:20:00,68.84,68.91,68.8,68.9,11859.0,63.5936,63.6583,63.5567,63.649,11859.0
2022-02-10 13:25:00,68.92,68.92,68.69,68.69,27123.0,63.6675,63.6675,63.4551,63.4551,27123.0
2022-02-10 13:30:00,68.68,68.74,68.58,68.62,13151.0,63.4458,63.5012,63.3534,63.3904,13151.0
2022-02-10 13:35:00,68.59,68.59,68.33,68.5,40273.0,63.3627,63.3627,63.1225,63.2795,40273.0
2022-02-10 13:40:00,68.5,68.6,68.47,68.57,11686.0,63.2795,63.3719,63.2518,63.3442,11686.0
2022-02-10 13:45:00,68.56,68.63,68.48,68.48,13922.0,63.335,63.3996,63.2611,63.2611,13922.0
2022-02-10 13:50:00,68.51,68.57,68.49,68.56,11976.0,63.2888,63.3442,63.2703,63.335,11976.0
2022-02-10 13:55:00,68.56,68.65,68.5,68.64,13232.0,63.335,63.4181,63.2795,63.4089,13232.0
2022-02-10 14:00:00,68.64,68.69,68.39,68.4,30477.0,63.4089,63.4551,63.1779,63.1872,30477.0
2022-02-10 14:05:00,68.41,68.41,68.22,68.36,24596.0,63.1964,63.1964,63.0209,63.1502,24596.0
2022-02-10 14:10:00,68.35,68.36,68.17,68.23,21004.0,63.141,63.1502,62.9747,63.0301,21004.0
2022-02-10 14:15:00,68.22,68.23,68.12,68.18,14001.0,63.0209,63.0301,62.9285,62.9839,14001.0
2022-02-10 14:20:00,68.2,68.3,68.19,68.27,16459.0,63.0024,63.0948,62.9932,63.0671,16459.0
2022-02-10 14:25:00,68.28,68.44,68.27,68.38,12069.0,63.0763,63.2241,63.0671,63.1687,12069.0
2022-02-10 14:30:00,68.38,68.43,68.24,68.31,17538.0,63.1687,63.2149,63.0393,63.104,17538.0
2022-02-10 14:35:00,68.35,68.39,68.26,68.3,20233.0,63.141,63.1779,63.0578,63.0948,20233.0
2022-02-10 14:40:00,68.3,68.39,68.26,68.26,21283.0,63.0948,63.1779,63.0578,63.0578,21283.0
2022-02-10 14:45:00,68.27,68.39,68.2,68.22,24221.0,63.0671,63.1779,63.0024,63.0209,24221.0
2022-02-10 14:50:00,68.22,68.27,68.15,68.2,33043.0,63.0209,63.0671,62.9562,63.0024,33043.0
2022-02-10 14:55:00,68.19,68.29,68.18,68.25,39128.0,62.9932,63.0855,62.9839,63.0486,39128.0
2022-02-10 15:00:00,68.27,68.34,68.12,68.31,26541.0,63.0671,63.1317,62.9285,63.104,26541.0
2022-02-10 15:05:00,68.31,68.39,68.27,68.39,30422.0,63.104,63.1779,63.0671,63.1779,30422.0
2022-02-10 15:10:00,68.39,68.5,68.35,68.48,31478.0,63.1779,63.2795,63.141,63.2611,31478.0
2022-02-10 15:15:00,68.47,68.5,68.3,68.32,36450.0,63.2518,63.2795,63.0948,63.1132,36450.0
2022-02-10 15:20:00,68.31,68.44,68.27,68.44,31052.0,63.104,63.2241,63.0671,63.2241,31052.0
2022-02-10 15:25:00,68.45,68.5,68.39,68.4,36508.0,63.2333,63.2795,63.1779,63.1872,36508.0
2022-02-10 15:30:00,68.39,68.4,68.18,68.19,45742.0,63.1779,63.1872,62.9839,62.9932,45742.0
2022-02-10 15:35:00,68.2,68.36,68.19,68.27,44350.0,63.0024,63.1502,62.9932,63.0671,44350.0
2022-02-10 15:40:00,68.27,68.35,68.14,68.22,58124.0,63.0671,63.141,62.947,63.0209,58124.0
2022-02-10 15:45:00,68.2,68.2,67.99,68.13,84381.0,63.0024,63.0024,62.8084,62.9377,84381.0
2022-02-10 15:50:00,68.14,68.3,67.98,68.22,129897.0,62.947,63.0948,62.7992,63.0209,129897.0
2022-02-10 15:55:00,68.23,68.49,68.22,68.31,415543.0,63.0301,63.2703,63.0209,63.104,415543.0
2022-02-11 09:30:00,68.53,68.62,68.22,68.32,44953.0,63.3072,63.3904,63.0209,63.1132,44953.0
2022-02-11 09:35:00,68.3,68.3,67.99,68.01,11283.0,63.0948,63.0948,62.8084,62.8269,11283.0
2022-02-11 09:40:00,68.01,68.35,67.98,68.32,12020.0,62.8269,63.141,62.7992,63.1132,12020.0
2022-02-11 09:45:00,68.35,68.66,68.35,68.42,20064.0,63.141,63.4273,63.141,63.2056,20064.0
2022-02-11 09:50:00,68.42,68.53,68.27,68.36,16575.0,63.2056,63.3072,63.0671,63.1502,16575.0
2022-02-11 09:55:00,68.32,68.38,68.07,68.1,55786.0,63.1132,63.1687,62.8823,62.91,55786.0
2022-02-11 10:00:00,68.1,68.32,68.1,68.29,18554.0,62.91,63.1132,62.91,63.0855,18554.0
2022-02-11 10:05:00,68.27,68.4,68.21,68.36,22016.0,63.0671,63.1872,63.0116,63.1502,22016.0
2022-02-11 10:10:00,68.38,68.38,68.03,68.1,14566.0,63.1687,63.1687,62.8454,62.91,14566.0
2022-02-11 10:15:00,68.1,68.15,67.98,68.09,17308.0,62.91,62.9562,62.7992,62.9008,17308.0
2022-02-11 10:20:00,68.13,68.25,68.07,68.14,20105.0,62.9377,63.0486,62.8823,62.947,20105.0
2022-02-11 10:25:00,68.16,68.22,68.12,68.13,18392.0,62.9654,63.0209,62.9285,62.9377,18392.0
2022-02-11 10:30:00,68.14,68.34,68.14,68.21,17138.0,62.947,63.1317,62.947,63.0116,17138.0
2022-02-11 10:35:00,68.19,68.4,68.17,68.27,26496.0,62.9932,63.1872,62.9747,63.0671,26496.0
2022-02-11 10:40:00,68.28,68.29,68.11,68.11,11403.0,63.0763,63.0855,62.9193,62.9193,11403.0
2022-02-11 10:45:00,68.13,68.22,68.04,68.04,15045.0,62.9377,63.0209,62.8546,62.8546,15045.0
2022-02-11 10:50:00,68.04,68.08,67.85,67.98,27541.0,62.8546,62.8915,62.6791,62.7992,27541.0
2022-02-11 10:55:00,68.0,68.0,67.77,67.88,25349.0,62.8176,62.8176,62.6052,62.7068,25349.0
2022-02-11 11:00:00,67.88,68.04,67.87,67.98,14079.0,62.7068,62.8546,62.6975,62.7992,14079.0
2022-02-11 11:05:00,67.98,67.99,67.77,67.77,15163.0,62.7992,62.8084,62.6052,62.6052,15163.0
2022-02-11 11:10:00,67.77,67.81,67.66,67.75,20808.0,62.6052,62.6421,62.5035,62.5867,20808.0
2022-02-11 11:15:00,67.73,67.76,67.56,67.61,17945.0,62.5682,62.5959,62.4112,62.4574,17945.0
2022-02-11 11:20:00,67.64,67.74,67.62,67.71,14631.0,62.4851,62.5775,62.4666,62.5497,14631.0
2022-02-11 11:25:00,67.72,67.74,67.63,67.65,39844.0,62.559,62.5775,62.4758,62.4943,39844.0
2022-02-11 11:30:00,67.65,67.91,67.65,67.73,73694.0,62.4943,62.7345,62.4943,62.5682,73694.0
2022-02-11 11:35:00,67.77,67.78,67.58,67.66,19185.0,62.6052,62.6144,62.4296,62.5035,19185.0
2022-02-11 11:40:00,67.68,67.68,67.6,67.67,15666.0,62.522,62.522,62.4481,62.5128,15666.0
2022-02-11 11:45:00,67.66,67.81,67.63,67.75,50417.0,62.5035,62.6421,62.4758,62.5867,50417.0
2022-02-11 11:50:00,67.73,67.83,67.69,67.77,17115.0,62.5682,62.6606,62.5313,62.6052,17115.0
2022-02-11 11:55:00,67.79,67.86,67.76,67.84,21617.0,62.6236,62.6883,62.5959,62.6698,21617.0
2022-02-11 12:00:00,67.83,67.87,67.76,67.82,23587.0,62.6606,62.6975,62.5959,62.6514,23587.0
2022-02-11 12:05:00,67.8,67.81,67.7,67.73,23328.0,62.6329,62.6421,62.5405,62.5682,23328.0
2022-02-11 12:10:00,67.75,67.85,67.73,67.8,25368.0,62.5867,62.6791,62.5682,62.6329,25368.0
2022-02-11 12:15:00,67.81,67.81,67.65,67.69,10236.0,62.6421,62.6421,62.4943,62.5313,10236.0
2022-02-11 12:20:00,67.7,67.7,67.61,67.63,15426.0,62.5405,62.5405,62.4574,62.4758,15426.0
2022-02-11 12:25:00,67.62,67.73,67.6,67.72,16127.0,62.4666,62.5682,62.4481,62.559,16127.0
2022-02-11 12:30:00,67.72,67.85,67.68,67.78,19324.0,62.559,62.6791,62.522,62.6144,19324.0
2022-02-11 12:35:00,67.81,67.84,67.74,67.78,17446.0,62.6421,62.6698,62.5775,62.6144,17446.0
2022-02-11 12:40:00,67.78,67.79,67.69,67.76,20296.0,62.6144,62.6236,62.5313,62.5959,20296.0
2022-02-11 12:45:00,67.73,67.73,67.64,67.68,12105.0,62.5682,62.5682,62.4851,62.522,12105.0
2022-02-11 12:50:00,67.68,67.68,67.47,67.48,15586.0,62.522,62.522,62.328,62.3373,15586.0
2022-02-11 12:55:00,67.48,67.55,67.48,67.51,19127.0,62.3373,62.4019,62.3373,62.365,19127.0
2022-02-11 13:00:00,67.53,67.55,67.49,67.53,16156.0,62.3835,62.4019,62.3465,62.3835,16156.0
2022-02-11 13:05:00,67.52,67.7,67.51,67.65,25021.0,62.3742,62.5405,62.365,62.4943,25021.0
2022-02-11 13:10:00,67.65,67.65,67.57,67.57,5816.0,62.4943,62.4943,62.4204,62.4204,5816.0
2022-02-11 13:15:00,67.56,67.59,67.41,67.5,10994.0,62.4112,62.4389,62.2726,62.3557,10994.0
2022-02-11 13:20:00,67.49,67.56,67.47,67.53,12338.0,62.3465,62.4112,62.328,62.3835,12338.0
2022-02-11 13:25:00,67.51,67.51,67.23,67.25,10644.0,62.365,62.365,62.1063,62.1248,10644.0
2022-02-11 13:30:00,67.25,67.28,67.11,67.17,18207.0,62.1248,62.1525,61.9955,62.0509,18207.0
2022-02-11 13:35:00,67.13,67.14,66.75,66.76,31682.0,62.0139,62.0232,61.6629,61.6721,31682.0
2022-02-11 13:40:00,66.77,66.94,66.72,66.79,24060.0,61.6814,61.8384,61.6352,61.6999,24060.0
2022-02-11 13:45:00,66.74,66.76,66.54,66.65,36544.0,61.6537,61.6721,61.4689,61.5705,36544.0
2022-02-11 13:50:00,66.65,66.72,66.51,66.69,29347.0,61.5705,61.6352,61.4412,61.6075,29347.0
2022-02-11 13:55:00,66.68,66.68,66.43,66.45,37126.0,61.5982,61.5982,61.3673,61.3858,37126.0
2022-02-11 14:00:00,66.43,66.58,66.28,66.48,27865.0,61.3673,61.5059,61.2287,61.4135,27865.0
2022-02-11 14:05:00,66.5,66.69,66.31,66.51,30457.0,61.432,61.6075,61.2564,61.4412,30457.0
2022-02-11 14:10:00,66.53,66.8,66.51,66.8,13003.0,61.4597,61.7091,61.4412,61.7091,13003.0
2022-02-11 14:15:00,66.77,67.03,66.77,66.89,17689.0,61.6814,61.9216,61.6814,61.7922,17689.0
2022-02-11 14:20:00,66.87,66.95,66.74,66.74,34290.0,61.7738,61.8477,61.6537,61.6537,34290.0
2022-02-11 14:25:00,66.74,66.77,66.54,66.57,16360.0,61.6537,61.6814,61.4689,61.4966,16360.0
2022-02-11 14:30:00,66.57,66.83,66.53,66.78,21771.0,61.4966,61.7368,61.4597,61.6906,21771.0
2022-02-11 14:35:00,66.76,66.77,66.62,66.72,12341.0,61.6721,61.6814,61.5428,61.6352,12341.0
2022-02-11 14:40:00,66.66,66.7,66.52,66.55,28133.0,61.5798,61.6167,61.4504,61.4781,28133.0
2022-02-11 14:45:00,66.57,66.57,66.39,66.42,15288.0,61.4966,61.4966,61.3303,61.3581,15288.0
2022-02-11 14:50:00,66.41,66.41,66.25,66.37,15314.0,61.3488,61.3488,61.201,61.3119,15314.0
2022-02-11 14:55:00,66.38,66.58,66.38,66.54,22853.0,61.3211,61.5059,61.3211,61.4689,22853.0
2022-02-11 15:00:00,66.56,66.82,66.51,66.79,22994.0,61.4874,61.7276,61.4412,61.6999,22994.0
2022-02-11 15:05:00,66.75,66.78,66.51,66.53,19770.0,61.6629,61.6906,61.4412,61.4597,19770.0
2022-02-11 15:10:00,66.53,66.58,66.43,66.49,15194.0,61.4597,61.5059,61.3673,61.4227,15194.0
2022-02-11 15:15:00,66.49,66.68,66.37,66.4,21361.0,61.4227,61.5982,61.3119,61.3396,21361.0
2022-02-11 15:20:00,66.39,66.45,66.29,66.36,23474.0,61.3303,61.3858,61.238,61.3026,23474.0
2022-02-11 15:25:00,66.39,66.52,66.34,66.52,32239.0,61.3303,61.4504,61.2841,61.4504,32239.0
2022-02-11 15:30:00,66.48,66.52,66.21,66.48,34364.0,61.4135,61.4504,61.1641,61.4135,34364.0
2022-02-11 15:35:00,66.47,66.54,66.29,66.3,33420.0,61.4042,61.4689,61.238,61.2472,33420.0
2022-02-11 15:40:00,66.32,66.39,66.13,66.33,41285.0,61.2657,61.3303,61.0902,61.2749,41285.0
2022-02-11 15:45:00,66.32,66.61,66.29,66.59,54598.0,61.2657,61.5336,61.238,61.5151,54598.0
2022-02-11 15:50:00,66.63,66.78,66.42,66.49,81869.0,61.552,61.6906,61.3581,61.4227,81869.0
2022-02-11 15:55:00,66.49,66.65,66.4,66.45,304295.0,61.4227,61.5705,61.3396,61.3858,304295.0
2022-02-14 09:30:00,66.4,66.81,66.36,66.63,62031.0,61.3396,61.7183,61.3026,61.552,62031.0
2022-02-14 09:35:00,66.62,66.79,66.55,66.66,13625.0,61.5428,61.6999,61.4781,61.5798,13625.0
2022-02-14 09:40:00,66.6,66.81,66.51,66.55,14509.0,61.5243,61.7183,61.4412,61.4781,14509.0
2022-02-14 09:45:00,66.54,66.54,66.23,66.45,24741.0,61.4689,61.4689,61.1825,61.3858,24741.0
2022-02-14 09:50:00,66.43,66.72,66.42,66.64,77481.0,61.3673,61.6352,61.3581,61.5613,77481.0
2022-02-14 09:55:00,66.66,66.71,66.39,66.43,45218.0,61.5798,61.6259,61.3303,61.3673,45218.0
2022-02-14 10:00:00,66.41,66.42,66.07,66.09,53885.0,61.3488,61.3581,61.0347,61.0532,53885.0
2022-02-14 10:05:00,66.1,66.32,66.05,66.25,68006.0,61.0624,61.2657,61.0162,61.201,68006.0
2022-02-14 10:10:00,66.24,66.51,66.22,66.23,43224.0,61.1918,61.4412,61.1733,61.1825,43224.0
2022-02-14 10:15:00,66.22,66.23,65.86,66.03,37392.0,61.1733,61.1825,60.8407,60.9978,37392.0
2022-02-14 10:20:00,66.04,66.34,65.95,66.3,84395.0,61.007,61.2841,60.9239,61.2472,84395.0
2022-02-14 10:25:00,66.28,66.3,65.99,66.13,44253.0,61.2287,61.2472,60.9608,61.0902,44253.0
2022-02-14 10:30:00,66.03,66.14,65.93,65.98,34837.0,60.9978,61.0994,60.9054,60.9516,34837.0
2022-02-14 10:35:00,65.96,66.0,65.79,65.92,46798.0,60.9331,60.9701,60.7761,60.8962,46798.0
2022-02-14 10:40:00,65.96,65.97,65.8,65.9,21260.0,60.9331,60.9423,60.7853,60.8777,21260.0
2022-02-14 10:45:00,65.89,66.02,65.85,66.02,26263.0,60.8684,60.9885,60.8315,60.9885,26263.0
2022-02-14 10:50:00,66.01,66.07,65.87,65.98,13559.0,60.9793,61.0347,60.85,60.9516,13559.0
2022-02-14 10:55:00,65.98,66.05,65.82,65.84,17550.0,60.9516,61.0162,60.8038,60.8223,17550.0
2022-02-14 11:00:00,65.85,66.05,65.78,66.05,15996.0,60.8315,61.0162,60.7668,61.0162,15996.0
2022-02-14 11:05:00,66.04,66.15,65.95,66.15,26442.0,61.007,61.1086,60.9239,61.1086,26442.0
2022-02-14 11:10:00,66.14,66.15,65.99,66.08,47541.0,61.0994,61.1086,60.9608,61.044,47541.0
2022-02-14 11:15:00,66.09,66.21,66.03,66.2,40469.0,61.0532,61.1641,60.9978,61.1548,40469.0
2022-02-14 11:20:00,66.2,66.27,66.15,66.25,19546.0,61.1548,61.2195,61.1086,61.201,19546.0
2022-02-14 11:25:00,66.29,66.33,66.23,66.26,34191.0,61.238,61.2749,61.1825,61.2102,34191.0
2022-02-14 11:30:00,66.29,66.31,66.17,66.28,29023.0,61.238,61.2564,61.1271,61.2287,29023.0
2022-02-14 11:35:00,66.29,66.32,66.13,66.19,43154.0,61.238,61.2657,61.0902,61.1456,43154.0
2022-02-14 11:40:00,66.24,66.29,66.21,66.24,20383.0,61.1918,61.238,61.1641,61.1918,20383.0
2022-02-14 11:45:00,66.24,66.45,66.24,66.44,22822.0,61.1918,61.3858,61.1918,61.3765,22822.0
2022-02-14 11:50:00,66.46,66.46,66.26,66.27,20589.0,61.395,61.395,61.2102,61.2195,20589.0
2022-02-14 11:55:00,66.28,66.38,66.24,66.37,58818.0,61.2287,61.3211,61.1918,61.3119,58818.0
2022-02-14 12:00:00,66.38,66.4,66.29,66.3,29263.0,61.3211,61.3396,61.238,61.2472,29263.0
2022-02-14 12:05:00,66.3,66.39,66.26,66.32,48384.0,61.2472,61.3303,61.2102,61.2657,48384.0
2022-02-14 12:10:00,66.32,66.34,66.25,66.28,21354.0,61.2657,61.2841,61.201,61.2287,21354.0
2022-02-14 12:15:00,66.31,66.42,66.29,66.42,18048.0,61.2564,61.3581,61.238,61.3581,18048.0
2022-02-14 12:20:00,66.43,66.48,66.4,66.47,54145.0,61.3673,61.4135,61.3396,61.4042,54145.0
2022-02-14 12:25:00,66.48,66.56,66.47,66.56,25104.0,61.4135,61.4874,61.4042,61.4874,25104.0
2022-02-14 12:30:00,66.55,66.58,66.44,66.45,39879.0,61.4781,61.5059,61.3765,61.3858,39879.0
2022-02-14 12:35:00,66.47,66.47,66.36,66.44,10287.0,61.4042,61.4042,61.3026,61.3765,10287.0
2022-02-14 12:40:00,66.44,66.6,66.43,66.58,17677.0,61.3765,61.5243,61.3673,61.5059,17677.0
2022-02-14 12:45:00,66.56,66.67,66.52,66.66,16367.0,61.4874,61.589,61.4504,61.5798,16367.0
2022-02-14 12:50:00,66.66,66.7,66.58,66.68,13717.0,61.5798,61.6167,61.5059,61.5982,13717.0
2022-02-14 12:55:00,66.66,66.7,66.6,66.67,14326.0,61.5798,61.6167,61.5243,61.589,14326.0
2022-02-14 13:00:00,66.67,66.74,66.65,66.74,14094.0,61.589,61.6537,61.5705,61.6537,14094.0
2022-02-14 13:05:00,66.75,66.82,66.73,66.76,13122.0,61.6629,61.7276,61.6444,61.6721,13122.0
2022-02-14 13:10:00,66.77,66.77,66.67,66.68,17587.0,61.6814,61.6814,61.589,61.5982,17587.0
2022-02-14 13:15:00,66.68,66.72,66.66,66.72,20834.0,61.5982,61.6352,61.5798,61.6352,20834.0
2022-02-14 13:20:00,66.73,66.74,66.53,66.55,18071.0,61.6444,61.6537,61.4597,61.4781,18071.0
2022-02-14 13:25:00,66.55,66.59,66.52,66.52,14408.0,61.4781,61.5151,61.4504,61.4504,14408.0
2022-02-14 13:30:00,66.51,66.52,66.36,66.42,18228.0,61.4412,61.4504,61.3026,61.3581,18228.0
2022-02-14 13:35:00,66.42,66.43,66.34,66.4,14642.0,61.3581,61.3673,61.2841,61.3396,14642.0
2022-02-14 13:40:00,66.41,66.41,66.32,66.38,19386.0,61.3488,61.3488,61.2657,61.3211,19386.0
2022-02-14 13:45:00,66.38,66.43,66.25,66.28,18826.0,61.3211,61.3673,61.201,61.2287,18826.0
2022-02-14 13:50:00,66.29,66.3,66.04,66.06,24145.0,61.238,61.2472,61.007,61.0255,24145.0
2022-02-14 13:55:00,66.03,66.13,65.95,65.99,14988.0,60.9978,61.0902,60.9239,60.9608,14988.0
2022-02-14 14:00:00,65.94,66.06,65.9,65.91,11527.0,60.9146,61.0255,60.8777,60.8869,11527.0
2022-02-14 14:05:00,65.9,65.93,65.82,65.85,21354.0,60.8777,60.9054,60.8038,60.8315,21354.0
2022-02-14 14:10:00,65.87,65.96,65.8,65.91,11785.0,60.85,60.9331,60.7853,60.8869,11785.0
2022-02-14 14:15:00,65.91,65.95,65.86,65.92,17288.0,60.8869,60.9239,60.8407,60.8962,17288.0
2022-02-14 14:20:00,65.94,66.03,65.9,65.9,15396.0,60.9146,60.9978,60.8777,60.8777,15396.0
2022-02-14 14:25:00,65.91,66.39,65.88,66.17,29689.0,60.8869,61.3303,60.8592,61.1271,29689.0
2022-02-14 14:30:00,66.11,66.31,66.06,66.31,31605.0,61.0717,61.2564,61.0255,61.2564,31605.0
2022-02-14 14:35:00,66.3,66.35,66.17,66.24,12756.0,61.2472,61.2934,61.1271,61.1918,12756.0
2022-02-14 14:40:00,66.2,66.32,66.15,66.23,16755.0,61.1548,61.2657,61.1086,61.1825,16755.0
2022-02-14 14:45:00,66.21,66.31,66.13,66.2,17714.0,61.1641,61.2564,61.0902,61.1548,17714.0
2022-02-14 14:50:00,66.19,66.45,66.19,66.34,26853.0,61.1456,61.3858,61.1456,61.2841,26853.0
2022-02-14 14:55:00,66.34,66.36,66.25,66.33,26407.0,61.2841,61.3026,61.201,61.2749,26407.0
2022-02-14 15:00:00,66.34,66.39,66.26,66.34,26001.0,61.2841,61.3303,61.2102,61.2841,26001.0
2022-02-14 15:05:00,66.33,66.45,66.18,66.45,28712.0,61.2749,61.3858,61.1363,61.3858,28712.0
2022-02-14 15:10:00,66.42,66.58,66.32,66.56,30206.0,61.3581,61.5059,61.2657,61.4874,30206.0
2022-02-14 15:15:00,66.56,66.56,66.4,66.43,48013.0,61.4874,61.4874,61.3396,61.3673,48013.0
2022-02-14 15:20:00,66.43,66.74,66.36,66.68,55219.0,61.3673,61.6537,61.3026,61.5982,55219.0
2022-02-14 15:25:00,66.67,66.76,66.65,66.71,49168.0,61.589,61.6721,61.5705,61.6259,49168.0
2022-02-14 15:30:00,66.7,66.87,66.66,66.85,82357.0,61.6167,61.7738,61.5798,61.7553,82357.0
2022-02-14 15:35:00,66.84,66.94,66.79,66.86,92430.0,61.746,61.8384,61.6999,61.7645,92430.0
2022-02-14 15:40:00,66.86,66.89,66.76,66.84,77134.0,61.7645,61.7922,61.6721,61.746,77134.0
2022-02-14 15:45:00,66.84,66.97,66.72,66.85,177173.0,61.746,61.8661,61.6352,61.7553,177173.0
2022-02-14 15:50:00,66.89,66.93,66.53,66.65,224739.0,61.7922,61.8292,61.4597,61.5705,224739.0
2022-02-14 15:55:00,66.65,66.83,66.49,66.5,551168.0,61.5705,61.7368,61.4227,61.432,551168.0
2022-02-15 09:30:00,67.56,67.77,67.16,67.77,85320.0,62.4112,62.6052,62.0417,62.6052,85320.0
2022-02-15 09:35:00,67.8,67.98,67.73,67.87,50127.0,62.6329,62.7992,62.5682,62.6975,50127.0
2022-02-15 09:40:00,67.84,67.92,67.65,67.74,30165.0,62.6698,62.7437,62.4943,62.5775,30165.0
2022-02-15 09:45:00,67.76,67.9,67.54,67.54,67935.0,62.5959,62.7253,62.3927,62.3927,67935.0
2022-02-15 09:50:00,67.51,67.78,67.33,67.72,42524.0,62.365,62.6144,62.1987,62.559,42524.0
2022-02-15 09:55:00,67.74,67.74,67.37,67.38,154474.0,62.5775,62.5775,62.2357,62.2449,154474.0
2022-02-15 10:00:00,67.4,67.57,67.37,67.43,65298.0,62.2634,62.4204,62.2357,62.2911,65298.0
2022-02-15 10:05:00,67.42,67.45,67.36,67.38,12612.0,62.2818,62.3096,62.2264,62.2449,12612.0
2022-02-15 10:10:00,67.39,67.46,67.24,67.29,555263.0,62.2541,62.3188,62.1156,62.1617,555263.0
2022-02-15 10:15:00,67.29,67.54,67.29,67.39,10560.0,62.1617,62.3927,62.1617,62.2541,10560.0
2022-02-15 10:20:00,67.38,67.52,67.31,67.51,12718.0,62.2449,62.3742,62.1802,62.365,12718.0
2022-02-15 10:25:00,67.51,67.51,67.31,67.46,16337.0,62.365,62.365,62.1802,62.3188,16337.0
2022-02-15 10:30:00,67.47,67.59,67.47,67.59,19203.0,62.328,62.4389,62.328,62.4389,19203.0
2022-02-15 10:35:00,67.59,67.71,67.58,67.66,19397.0,62.4389,62.5497,62.4296,62.5035,19397.0
2022-02-15 10:40:00,67.66,67.69,67.62,67.67,15705.0,62.5035,62.5313,62.4666,62.5128,15705.0
2022-02-15 10:45:00,67.69,67.92,67.69,67.89,27596.0,62.5313,62.7437,62.5313,62.716,27596.0
2022-02-15 10:50:00,67.88,67.94,67.85,67.94,23714.0,62.7068,62.7622,62.6791,62.7622,23714.0
2022-02-15 10:55:00,67.94,67.97,67.87,67.9,20263.0,62.7622,62.7899,62.6975,62.7253,20263.0
2022-02-15 11:00:00,67.91,68.01,67.9,67.96,10517.0,62.7345,62.8269,62.7253,62.7807,10517.0
2022-02-15 11:05:00,67.98,68.0,67.88,67.99,16695.0,62.7992,62.8176,62.7068,62.8084,16695.0
2022-02-15 11:10:00,68.0,68.08,67.94,67.98,23934.0,62.8176,62.8915,62.7622,62.7992,23934.0
2022-02-15 11:15:00,67.98,68.05,67.97,67.99,20432.0,62.7992,62.8638,62.7899,62.8084,20432.0
2022-02-15 11:20:00,68.0,68.0,67.88,67.92,73037.0,62.8176,62.8176,62.7068,62.7437,73037.0
2022-02-15 11:25:00,67.9,67.93,67.78,67.79,15521.0,62.7253,62.753,62.6144,62.6236,15521.0
2022-02-15 11:30:00,67.81,67.92,67.81,67.92,10575.0,62.6421,62.7437,62.6421,62.7437,10575.0
2022-02-15 11:35:00,67.92,67.95,67.77,67.78,24044.0,62.7437,62.7714,62.6052,62.6144,24044.0
2022-02-15 11:40:00,67.78,67.93,67.75,67.83,48878.0,62.6144,62.753,62.5867,62.6606,48878.0
2022-02-15 11:45:00,67.83,67.86,67.7,67.75,76460.0,62.6606,62.6883,62.5405,62.5867,76460.0
2022-02-15 11:50:00,67.74,67.8,67.63,67.8,14604.0,62.5775,62.6329,62.4758,62.6329,14604.0
2022-02-15 11:55:00,67.78,67.88,67.78,67.85,13870.0,62.6144,62.7068,62.6144,62.6791,13870.0
2022-02-15 12:00:00,67.87,67.9,67.79,67.79,5683.0,62.6975,62.7253,62.6236,62.6236,5683.0
2022-02-15 12:05:00,67.82,67.82,67.68,67.68,10460.0,62.6514,62.6514,62.522,62.522,10460.0
2022-02-15 12:10:00,67.71,67.78,67.63,67.64,10759.0,62.5497,62.6144,62.4758,62.4851,10759.0
2022-02-15 12:15:00,67.64,67.68,67.59,67.63,11396.0,62.4851,62.522,62.4389,62.4758,11396.0
2022-02-15 12:20:00,67.64,67.66,67.61,67.62,11332.0,62.4851,62.5035,62.4574,62.4666,11332.0
2022-02-15 12:25:00,67.63,67.7,67.62,67.7,6081.0,62.4758,62.5405,62.4666,62.5405,6081.0
2022-02-15 12:30:00,67.71,67.76,67.62,67.67,16002.0,62.5497,62.5959,62.4666,62.5128,16002.0
2022-02-15 12:35:00,67.68,67.85,67.68,67.84,15443.0,62.522,62.6791,62.522,62.6698,15443.0
2022-02-15 12:40:00,67.83,67.9,67.82,67.86,21638.0,62.6606,62.7253,62.6514,62.6883,21638.0
2022-02-15 12:45:00,67.86,67.86,67.7,67.71,17385.0,62.6883,62.6883,62.5405,62.5497,17385.0
2022-02-15 12:50:00,67.72,67.79,67.71,67.74,11945.0,62.559,62.6236,62.5497,62.5775,11945.0
2022-02-15 12:55:00,67.72,67.78,67.72,67.77,20414.0,62.559,62.6144,62.559,62.6052,20414.0
2022-02-15 13:00:00,67.8,67.91,67.77,67.91,14781.0,62.6329,62.7345,62.6052,62.7345,14781.0
2022-02-15 13:05:00,67.91,67.97,67.88,67.95,17907.0,62.7345,62.7899,62.7068,62.7714,17907.0
2022-02-15 13:10:00,67.94,67.97,67.9,67.91,13638.0,62.7622,62.7899,62.7253,62.7345,13638.0
2022-02-15 13:15:00,67.91,67.97,67.9,67.95,13920.0,62.7345,62.7899,62.7253,62.7714,13920.0
2022-02-15 13:20:00,67.97,68.08,67.97,68.07,28610.0,62.7899,62.8915,62.7899,62.8823,28610.0
2022-02-15 13:25:00,68.08,68.19,68.07,68.16,25999.0,62.8915,62.9932,62.8823,62.9654,25999.0
2022-02-15 13:30:00,68.16,68.25,68.16,68.25,30312.0,62.9654,63.0486,62.9654,63.0486,30312.0
2022-02-15 13:35:00,68.24,68.26,68.22,68.25,16063.0,63.0393,63.0578,63.0209,63.0486,16063.0
2022-02-15 13:40:00,68.25,68.27,68.14,68.15,21276.0,63.0486,63.0671,62.947,62.9562,21276.0
2022-02-15 13:45:00,68.15,68.19,68.07,68.14,24010.0,62.9562,62.9932,62.8823,62.947,24010.0
2022-02-15 13:50:00,68.13,68.13,68.02,68.08,7167.0,62.9377,62.9377,62.8361,62.8915,7167.0
2022-02-15 13:55:00,68.07,68.12,68.04,68.09,24719.0,62.8823,62.9285,62.8546,62.9008,24719.0
2022-02-15 14:00:00,68.09,68.09,67.94,67.99,10835.0,62.9008,62.9008,62.7622,62.8084,10835.0
2022-02-15 14:05:00,67.99,68.0,67.8,67.91,11872.0,62.8084,62.8176,62.6329,62.7345,11872.0
2022-02-15 14:10:00,67.92,67.97,67.91,67.95,11554.0,62.7437,62.7899,62.7345,62.7714,11554.0
2022-02-15 14:15:00,67.96,68.02,67.91,67.98,13577.0,62.7807,62.8361,62.7345,62.7992,13577.0
2022-02-15 14:20:00,67.98,68.05,67.98,68.01,12419.0,62.7992,62.8638,62.7992,62.8269,12419.0
2022-02-15 14:25:00,68.01,68.1,68.01,68.07,17114.0,62.8269,62.91,62.8269,62.8823,17114.0
2022-02-15 14:30:00,68.07,68.08,67.95,67.97,16426.0,62.8823,62.8915,62.7714,62.7899,16426.0
2022-02-15 14:35:00,68.0,68.06,67.99,68.04,10569.0,62.8176,62.8731,62.8084,62.8546,10569.0
2022-02-15 14:40:00,68.04,68.05,67.87,68.03,12631.0,62.8546,62.8638,62.6975,62.8454,12631.0
2022-02-15 14:45:00,68.02,68.06,67.96,67.97,11678.0,62.8361,62.8731,62.7807,62.7899,11678.0
2022-02-15 14:50:00,67.96,67.99,67.93,67.99,10089.0,62.7807,62.8084,62.753,62.8084,10089.0
2022-02-15 14:55:00,67.99,68.02,67.95,67.99,17556.0,62.8084,62.8361,62.7714,62.8084,17556.0
2022-02-15 15:00:00,67.99,68.04,67.95,68.03,150873.0,62.8084,62.8546,62.7714,62.8454,150873.0
2022-02-15 15:05:00,68.05,68.05,67.96,67.96,19568.0,62.8638,62.8638,62.7807,62.7807,19568.0
2022-02-15 15:10:00,67.98,68.02,67.95,68.02,23444.0,62.7992,62.8361,62.7714,62.8361,23444.0
2022-02-15 15:15:00,68.03,68.04,67.95,68.03,14238.0,62.8454,62.8546,62.7714,62.8454,14238.0
2022-02-15 15:20:00,68.05,68.05,67.93,67.97,39822.0,62.8638,62.8638,62.753,62.7899,39822.0
2022-02-15 15:25:00,67.96,67.99,67.92,67.94,23446.0,62.7807,62.8084,62.7437,62.7622,23446.0
2022-02-15 15:30:00,67.94,67.94,67.72,67.77,52296.0,62.7622,62.7622,62.559,62.6052,52296.0
2022-02-15 15:35:00,67.77,67.84,67.6,67.61,46634.0,62.6052,62.6698,62.4481,62.4574,46634.0
2022-02-15 15:40:00,67.61,67.71,67.54,67.69,32323.0,62.4574,62.5497,62.3927,62.5313,32323.0
2022-02-15 15:45:00,67.69,67.8,67.58,67.79,54767.0,62.5313,62.6329,62.4296,62.6236,54767.0
2022-02-15 15:50:00,67.8,67.97,67.77,67.78,97651.0,62.6329,62.7899,62.6052,62.6144,97651.0
2022-02-15 15:55:00,67.79,67.93,67.69,67.7,384636.0,62.6236,62.753,62.5313,62.5405,384636.0
2022-02-16 09:30:00,67.32,67.84,67.32,67.72,47485.0,62.1895,62.6698,62.1895,62.559,47485.0
2022-02-16 09:35:00,67.8,67.83,67.57,67.65,13004.0,62.6329,62.6606,62.4204,62.4943,13004.0
2022-02-16 09:40:00,67.66,67.82,67.61,67.7,29965.0,62.5035,62.6514,62.4574,62.5405,29965.0
2022-02-16 09:45:00,67.72,67.91,67.56,67.65,20163.0,62.559,62.7345,62.4112,62.4943,20163.0
2022-02-16 09:50:00,67.63,67.66,67.41,67.42,15721.0,62.4758,62.5035,62.2726,62.2818,15721.0
2022-02-16 09:55:00,67.44,67.5,67.28,67.34,16755.0,62.3003,62.3557,62.1525,62.2079,16755.0
2022-02-16 10:00:00,67.34,67.55,67.32,67.55,18867.0,62.2079,62.4019,62.1895,62.4019,18867.0
2022-02-16 10:05:00,67.56,67.57,67.43,67.48,14036.0,62.4112,62.4204,62.2911,62.3373,14036.0
2022-02-16 10:10:00,67.48,67.54,67.17,67.22,17896.0,62.3373,62.3927,62.0509,62.0971,17896.0
2022-02-16 10:15:00,67.24,67.24,67.07,67.08,8584.0,62.1156,62.1156,61.9585,61.9678,8584.0
2022-02-16 10:20:00,67.09,67.29,67.07,67.29,11676.0,61.977,62.1617,61.9585,62.1617,11676.0
2022-02-16 10:25:00,67.29,67.35,67.22,67.31,20021.0,62.1617,62.2172,62.0971,62.1802,20021.0
2022-02-16 10:30:00,67.32,67.36,67.28,67.34,18910.0,62.1895,62.2264,62.1525,62.2079,18910.0
2022-02-16 10:35:00,67.35,67.38,67.29,67.3,23326.0,62.2172,62.2449,62.1617,62.171,23326.0
2022-02-16 10:40:00,67.29,67.29,67.11,67.13,22261.0,62.1617,62.1617,61.9955,62.0139,22261.0
2022-02-16 10:45:00,67.16,67.22,67.15,67.17,11698.0,62.0417,62.0971,62.0324,62.0509,11698.0
2022-02-16 10:50:00,67.18,67.27,67.14,67.27,14757.0,62.0601,62.1433,62.0232,62.1433,14757.0
2022-02-16 10:55:00,67.26,67.29,67.19,67.22,25401.0,62.134,62.1617,62.0694,62.0971,25401.0
2022-02-16 11:00:00,67.22,67.25,67.17,67.2,11030.0,62.0971,62.1248,62.0509,62.0786,11030.0
2022-02-16 11:05:00,67.2,67.33,67.09,67.22,30680.0,62.0786,62.1987,61.977,62.0971,30680.0
2022-02-16 11:10:00,67.23,67.25,67.15,67.22,20142.0,62.1063,62.1248,62.0324,62.0971,20142.0
2022-02-16 11:15:00,67.22,67.38,67.22,67.26,8794.0,62.0971,62.2449,62.0971,62.134,8794.0
2022-02-16 11:20:00,67.27,67.34,67.23,67.34,14943.0,62.1433,62.2079,62.1063,62.2079,14943.0
2022-02-16 11:25:00,67.34,67.48,67.34,67.47,16314.0,62.2079,62.3373,62.2079,62.328,16314.0
2022-02-16 11:30:00,67.46,67.46,67.38,67.38,12797.0,62.3188,62.3188,62.2449,62.2449,12797.0
2022-02-16 11:35:00,67.37,67.47,67.35,67.36,6802.0,62.2357,62.328,62.2172,62.2264,6802.0
2022-02-16 11:40:00,67.36,67.37,67.22,67.25,12120.0,62.2264,62.2357,62.0971,62.1248,12120.0
2022-02-16 11:45:00,67.28,67.34,67.27,67.34,5078.0,62.1525,62.2079,62.1433,62.2079,5078.0
2022-02-16 11:50:00,67.34,67.36,67.31,67.31,11916.0,62.2079,62.2264,62.1802,62.1802,11916.0
2022-02-16 11:55:00,67.31,67.38,67.27,67.28,17430.0,62.1802,62.2449,62.1433,62.1525,17430.0
2022-02-16 12:00:00,67.27,67.34,67.25,67.3,11195.0,62.1433,62.2079,62.1248,62.171,11195.0
2022-02-16 12:05:00,67.3,67.39,67.3,67.36,5487.0,62.171,62.2541,62.171,62.2264,5487.0
2022-02-16 12:10:00,67.39,67.43,67.38,67.4,15605.0,62.2541,62.2911,62.2449,62.2634,15605.0
2022-02-16 12:15:00,67.4,67.47,67.4,67.45,12149.0,62.2634,62.328,62.2634,62.3096,12149.0
2022-02-16 12:20:00,67.45,67.5,67.44,67.49,13316.0,62.3096,62.3557,62.3003,62.3465,13316.0
2022-02-16 12:25:00,67.48,67.54,67.47,67.47,23994.0,62.3373,62.3927,62.328,62.328,23994.0
2022-02-16 12:30:00,67.45,67.45,67.06,67.07,7756.0,62.3096,62.3096,61.9493,61.9585,7756.0
2022-02-16 12:35:00,67.08,67.27,67.06,67.27,8487.0,61.9678,62.1433,61.9493,62.1433,8487.0
2022-02-16 12:40:00,67.27,67.34,67.26,67.27,19045.0,62.1433,62.2079,62.134,62.1433,19045.0
2022-02-16 12:45:00,67.27,67.34,67.26,67.33,11156.0,62.1433,62.2079,62.134,62.1987,11156.0
2022-02-16 12:50:00,67.33,67.38,67.29,67.35,20626.0,62.1987,62.2449,62.1617,62.2172,20626.0
2022-02-16 12:55:00,67.35,67.39,67.31,67.31,9325.0,62.2172,62.2541,62.1802,62.1802,9325.0
2022-02-16 13:00:00,67.31,67.35,67.28,67.3,12047.0,62.1802,62.2172,62.1525,62.171,12047.0
2022-02-16 13:05:00,67.3,67.36,67.28,67.33,7557.0,62.171,62.2264,62.1525,62.1987,7557.0
2022-02-16 13:10:00,67.33,67.36,67.27,67.35,14171.0,62.1987,62.2264,62.1433,62.2172,14171.0
2022-02-16 13:15:00,67.34,67.35,67.3,67.31,8262.0,62.2079,62.2172,62.171,62.1802,8262.0
2022-02-16 13:20:00,67.33,67.37,67.31,67.34,8844.0,62.1987,62.2357,62.1802,62.2079,8844.0
2022-02-16 13:25:00,67.35,67.38,67.3,67.34,21562.0,62.2172,62.2449,62.171,62.2079,21562.0
2022-02-16 13:30:00,67.35,67.37,67.31,67.31,6729.0,62.2172,62.2357,62.1802,62.1802,6729.0
2022-02-16 13:35:00,67.3,67.41,67.3,67.39,11452.0,62.171,62.2726,62.171,62.2541,11452.0
2022-02-16 13:40:00,67.39,67.39,67.33,67.33,9817.0,62.2541,62.2541,62.1987,62.1987,9817.0
2022-02-16 13:45:00,67.34,67.4,67.33,67.37,39143.0,62.2079,62.2634,62.1987,62.2357,39143.0
2022-02-16 13:50:00,67.38,67.42,67.33,67.37,16945.0,62.2449,62.2818,62.1987,62.2357,16945.0
2022-02-16 13:55:00,67.36,67.4,67.29,67.4,20323.0,62.2264,62.2634,62.1617,62.2634,20323.0
2022-02-16 14:00:00,67.4,67.66,67.26,67.49,45322.0,62.2634,62.5035,62.134,62.3465,45322.0
2022-02-16 14:05:00,67.51,67.72,67.43,67.63,34407.0,62.365,62.559,62.2911,62.4758,34407.0
2022-02-16 14:10:00,67.63,67.64,67.51,67.56,19050.0,62.4758,62.4851,62.365,62.4112,19050.0
2022-02-16 14:15:00,67.59,67.71,67.58,67.68,22602.0,62.4389,62.5497,62.4296,62.522,22602.0
2022-02-16 14:20:00,67.67,67.86,67.65,67.86,128076.0,62.5128,62.6883,62.4943,62.6883,128076.0
2022-02-16 14:25:00,67.87,67.87,67.7,67.73,19376.0,62.6975,62.6975,62.5405,62.5682,19376.0
2022-02-16 14:30:00,67.73,67.8,67.66,67.67,29540.0,62.5682,62.6329,62.5035,62.5128,29540.0
2022-02-16 14:35:00,67.68,67.69,67.54,67.66,15191.0,62.522,62.5313,62.3927,62.5035,15191.0
2022-02-16 14:40:00,67.64,67.67,67.57,67.63,10448.0,62.4851,62.5128,62.4204,62.4758,10448.0
2022-02-16 14:45:00,67.65,67.67,67.57,67.59,8613.0,62.4943,62.5128,62.4204,62.4389,8613.0
2022-02-16 14:50:00,67.59,67.66,67.57,67.64,7033.0,62.4389,62.5035,62.4204,62.4851,7033.0
2022-02-16 14:55:00,67.68,67.77,67.66,67.74,11958.0,62.522,62.6052,62.5035,62.5775,11958.0
2022-02-16 15:00:00,67.8,67.85,67.75,67.8,76126.0,62.6329,62.6791,62.5867,62.6329,76126.0
2022-02-16 15:05:00,67.8,67.88,67.77,67.78,26287.0,62.6329,62.7068,62.6052,62.6144,26287.0
2022-02-16 15:10:00,67.76,67.77,67.7,67.77,13240.0,62.5959,62.6052,62.5405,62.6052,13240.0
2022-02-16 15:15:00,67.78,67.83,67.74,67.83,8220.0,62.6144,62.6606,62.5775,62.6606,8220.0
2022-02-16 15:20:00,67.83,67.86,67.72,67.82,14084.0,62.6606,62.6883,62.559,62.6514,14084.0
2022-02-16 15:25:00,67.83,67.88,67.8,67.84,12485.0,62.6606,62.7068,62.6329,62.6698,12485.0
2022-02-16 15:30:00,67.84,67.84,67.61,67.65,33555.0,62.6698,62.6698,62.4574,62.4943,33555.0
2022-02-16 15:35:00,67.66,67.69,67.57,67.66,37505.0,62.5035,62.5313,62.4204,62.5035,37505.0
2022-02-16 15:40:00,67.65,67.72,67.62,67.68,21446.0,62.4943,62.559,62.4666,62.522,21446.0
2022-02-16 15:45:00,67.67,67.76,67.61,67.7,33188.0,62.5128,62.5959,62.4574,62.5405,33188.0
2022-02-16 15:50:00,67.7,67.82,67.54,67.56,94599.0,62.5405,62.6514,62.3927,62.4112,94599.0
2022-02-16 15:55:00,67.55,67.56,67.39,67.5,240726.0,62.4019,62.4112,62.2541,62.3557,240726.0
2022-02-17 09:30:00,66.99,67.1,66.53,66.69,91958.0,61.8846,61.9862,61.4597,61.6075,91958.0
2022-02-17 09:35:00,66.94,67.04,66.78,66.92,22643.0,61.8384,61.9308,61.6906,61.8199,22643.0
2022-02-17 09:40:00,66.98,67.01,66.67,66.77,19855.0,61.8754,61.9031,61.589,61.6814,19855.0
2022-02-17 09:45:00,66.78,66.82,66.53,66.76,49804.0,61.6906,61.7276,61.4597,61.6721,49804.0
2022-02-17 09:50:00,66.77,66.79,66.46,66.46,18436.0,61.6814,61.6999,61.395,61.395,18436.0
2022-02-17 09:55:00,66.51,66.54,66.39,66.47,26212.0,61.4412,61.4689,61.3303,61.4042,26212.0
2022-02-17 10:00:00,66.48,66.54,66.33,66.35,34956.0,61.4135,61.4689,61.2749,61.2934,34956.0
2022-02-17 10:05:00,66.35,66.6,66.28,66.45,48151.0,61.2934,61.5243,61.2287,61.3858,48151.0
2022-02-17 10:10:00,66.47,66.61,66.38,66.61,27612.0,61.4042,61.5336,61.3211,61.5336,27612.0
2022-02-17 10:15:00,66.6,66.61,66.49,66.6,21511.0,61.5243,61.5336,61.4227,61.5243,21511.0
2022-02-17 10:20:00,66.6,66.67,66.33,66.41,37497.0,61.5243,61.589,61.2749,61.3488,37497.0
2022-02-17 10:25:00,66.4,66.43,66.28,66.33,26996.0,61.3396,61.3673,61.2287,61.2749,26996.0
2022-02-17 10:30:00,66.32,66.58,66.3,66.57,21658.0,61.2657,61.5059,61.2472,61.4966,21658.0
2022-02-17 10:35:00,66.56,66.56,66.47,66.53,25076.0,61.4874,61.4874,61.4042,61.4597,25076.0
2022-02-17 10:40:00,66.52,66.61,66.47,66.6,21482.0,61.4504,61.5336,61.4042,61.5243,21482.0
2022-02-17 10:45:00,66.59,66.76,66.52,66.56,43578.0,61.5151,61.6721,61.4504,61.4874,43578.0
2022-02-17 10:50:00,66.56,66.57,66.46,66.53,36916.0,61.4874,61.4966,61.395,61.4597,36916.0
2022-02-17 10:55:00,66.52,66.63,66.5,66.62,58086.0,61.4504,61.552,61.432,61.5428,58086.0
2022-02-17 11:00:00,66.61,66.71,66.6,66.63,14580.0,61.5336,61.6259,61.5243,61.552,14580.0
2022-02-17 11:05:00,66.65,66.78,66.63,66.67,24813.0,61.5705,61.6906,61.552,61.589,24813.0
2022-02-17 11:10:00,66.69,66.9,66.69,66.88,26053.0,61.6075,61.8015,61.6075,61.783,26053.0
2022-02-17 11:15:00,66.86,67.01,66.84,66.98,63944.0,61.7645,61.9031,61.746,61.8754,63944.0
2022-02-17 11:20:00,66.96,66.99,66.85,66.85,22080.0,61.8569,61.8846,61.7553,61.7553,22080.0
2022-02-17 11:25:00,66.83,66.95,66.83,66.89,26685.0,61.7368,61.8477,61.7368,61.7922,26685.0
2022-02-17 11:30:00,66.88,66.92,66.83,66.85,22553.0,61.783,61.8199,61.7368,61.7553,22553.0
2022-02-17 11:35:00,66.85,66.97,66.85,66.91,21914.0,61.7553,61.8661,61.7553,61.8107,21914.0
2022-02-17 11:40:00,66.91,67.08,66.9,67.06,15008.0,61.8107,61.9678,61.8015,61.9493,15008.0
2022-02-17 11:45:00,67.08,67.19,67.02,67.19,22570.0,61.9678,62.0694,61.9123,62.0694,22570.0
2022-02-17 11:50:00,67.15,67.18,66.98,67.03,120299.0,62.0324,62.0601,61.8754,61.9216,120299.0
2022-02-17 11:55:00,67.04,67.05,66.94,66.98,19417.0,61.9308,61.94,61.8384,61.8754,19417.0
2022-02-17 12:00:00,66.98,67.12,66.93,67.09,8820.0,61.8754,62.0047,61.8292,61.977,8820.0
2022-02-17 12:05:00,67.1,67.14,67.08,67.09,12520.0,61.9862,62.0232,61.9678,61.977,12520.0
2022-02-17 12:10:00,67.09,67.17,67.05,67.16,40593.0,61.977,62.0509,61.94,62.0417,40593.0
2022-02-17 12:15:00,67.17,67.2,67.12,67.18,18919.0,62.0509,62.0786,62.0047,62.0601,18919.0
2022-02-17 12:20:00,67.17,67.21,67.15,67.17,11940.0,62.0509,62.0878,62.0324,62.0509,11940.0
2022-02-17 12:25:00,67.18,67.25,67.17,67.22,12215.0,62.0601,62.1248,62.0509,62.0971,12215.0
2022-02-17 12:30:00,67.24,67.33,67.23,67.31,16871.0,62.1156,62.1987,62.1063,62.1802,16871.0
2022-02-17 12:35:00,67.31,67.31,67.28,67.3,10692.0,62.1802,62.1802,62.1525,62.171,10692.0
2022-02-17 12:40:00,67.28,67.28,67.22,67.25,15599.0,62.1525,62.1525,62.0971,62.1248,15599.0
2022-02-17 12:45:00,67.26,67.27,67.15,67.19,18312.0,62.134,62.1433,62.0324,62.0694,18312.0
2022-02-17 12:50:00,67.18,67.18,67.14,67.16,14202.0,62.0601,62.0601,62.0232,62.0417,14202.0
2022-02-17 12:55:00,67.16,67.2,67.11,67.14,12883.0,62.0417,62.0786,61.9955,62.0232,12883.0
2022-02-17 13:00:00,67.15,67.16,67.1,67.12,21263.0,62.0324,62.0417,61.9862,62.0047,21263.0
2022-02-17 13:05:00,67.12,67.15,67.07,67.1,21966.0,62.0047,62.0324,61.9585,61.9862,21966.0
2022-02-17 13:10:00,67.11,67.14,67.02,67.1,21838.0,61.9955,62.0232,61.9123,61.9862,21838.0
2022-02-17 13:15:00,67.1,67.14,67.04,67.06,48824.0,61.9862,62.0232,61.9308,61.9493,48824.0
2022-02-17 13:20:00,67.07,67.11,67.06,67.06,9213.0,61.9585,61.9955,61.9493,61.9493,9213.0
2022-02-17 13:25:00,67.06,67.08,66.97,66.98,28387.0,61.9493,61.9678,61.8661,61.8754,28387.0
2022-02-17 13:30:00,66.98,67.02,66.91,66.91,23181.0,61.8754,61.9123,61.8107,61.8107,23181.0
2022-02-17 13:35:00,66.9,66.91,66.85,66.9,16934.0,61.8015,61.8107,61.7553,61.8015,16934.0
2022-02-17 13:40:00,66.9,66.9,66.75,66.78,32382.0,61.8015,61.8015,61.6629,61.6906,32382.0
2022-02-17 13:45:00,66.77,66.78,66.67,66.69,28646.0,61.6814,61.6906,61.589,61.6075,28646.0
2022-02-17 13:50:00,66.69,66.75,66.67,66.73,29382.0,61.6075,61.6629,61.589,61.6444,29382.0
2022-02-17 13:55:00,66.74,66.74,66.61,66.63,24352.0,61.6537,61.6537,61.5336,61.552,24352.0
2022-02-17 14:00:00,66.63,66.63,66.51,66.53,31484.0,61.552,61.552,61.4412,61.4597,31484.0
2022-02-17 14:05:00,66.53,66.56,66.44,66.47,25768.0,61.4597,61.4874,61.3765,61.4042,25768.0
2022-02-17 14:10:00,66.46,66.48,66.39,66.45,34088.0,61.395,61.4135,61.3303,61.3858,34088.0
2022-02-17 14:15:00,66.46,66.46,66.32,66.34,32753.0,61.395,61.395,61.2657,61.2841,32753.0
2022-02-17 14:20:00,66.33,66.33,66.16,66.18,41510.0,61.2749,61.2749,61.1179,61.1363,41510.0
2022-02-17 14:25:00,66.18,66.27,66.18,66.26,29143.0,61.1363,61.2195,61.1363,61.2102,29143.0
2022-02-17 14:30:00,66.26,66.29,66.14,66.18,27212.0,61.2102,61.238,61.0994,61.1363,27212.0
2022-02-17 14:35:00,66.18,66.18,66.1,66.11,23139.0,61.1363,61.1363,61.0624,61.0717,23139.0
2022-02-17 14:40:00,66.1,66.16,66.08,66.13,28699.0,61.0624,61.1179,61.044,61.0902,28699.0
2022-02-17 14:45:00,66.13,66.19,66.13,66.15,25439.0,61.0902,61.1456,61.0902,61.1086,25439.0
2022-02-17 14:50:00,66.14,66.15,66.08,66.1,33012.0,61.0994,61.1086,61.044,61.0624,33012.0
2022-02-17 14:55:00,66.1,66.12,65.94,66.0,45105.0,61.0624,61.0809,60.9146,60.9701,45105.0
2022-02-17 15:00:00,66.01,66.08,65.91,65.94,50598.0,60.9793,61.044,60.8869,60.9146,50598.0
2022-02-17 15:05:00,65.94,65.95,65.89,65.89,32450.0,60.9146,60.9239,60.8684,60.8684,32450.0
2022-02-17 15:10:00,65.89,65.92,65.79,65.83,38570.0,60.8684,60.8962,60.7761,60.813,38570.0
2022-02-17 15:15:00,65.84,65.92,65.78,65.89,58691.0,60.8223,60.8962,60.7668,60.8684,58691.0
2022-02-17 15:20:00,65.89,66.0,65.89,65.98,31671.0,60.8684,60.9701,60.8684,60.9516,31671.0
2022-02-17 15:25:00,65.98,66.07,65.98,66.06,44700.0,60.9516,61.0347,60.9516,61.0255,44700.0
2022-02-17 15:30:00,66.06,66.12,65.93,65.97,38086.0,61.0255,61.0809,60.9054,60.9423,38086.0
2022-02-17 15:35:00,65.98,66.16,65.97,66.14,49748.0,60.9516,61.1179,60.9423,61.0994,49748.0
2022-02-17 15:40:00,66.13,66.13,65.99,66.0,51904.0,61.0902,61.0902,60.9608,60.9701,51904.0
2022-02-17 15:45:00,66.0,66.12,65.89,65.9,94747.0,60.9701,61.0809,60.8684,60.8777,94747.0
2022-02-17 15:50:00,65.9,65.98,65.73,65.85,130009.0,60.8777,60.9516,60.7206,60.8315,130009.0
2022-02-17 15:55:00,65.84,65.98,65.73,65.82,334434.0,60.8223,60.9516,60.7206,60.8038,334434.0
2022-02-18 09:30:00,65.91,66.22,65.77,65.83,120146.0,60.8869,61.1733,60.7576,60.813,120146.0
2022-02-18 09:35:00,65.85,65.91,65.76,65.78,25490.0,60.8315,60.8869,60.7484,60.7668,25490.0
2022-02-18 09:40:00,65.71,65.76,65.59,65.6,32773.0,60.7022,60.7484,60.5913,60.6005,32773.0
2022-02-18 09:45:00,65.58,65.81,65.56,65.78,30868.0,60.5821,60.7945,60.5636,60.7668,30868.0
2022-02-18 09:50:00,65.78,66.04,65.68,66.01,22271.0,60.7668,61.007,60.6744,60.9793,22271.0
2022-02-18 09:55:00,66.01,66.22,65.94,66.22,17565.0,60.9793,61.1733,60.9146,61.1733,17565.0
2022-02-18 10:00:00,66.23,66.24,66.02,66.02,12579.0,61.1825,61.1918,60.9885,60.9885,12579.0
2022-02-18 10:05:00,66.04,66.09,65.98,66.07,12954.0,61.007,61.0532,60.9516,61.0347,12954.0
2022-02-18 10:10:00,66.05,66.08,65.9,66.06,20677.0,61.0162,61.044,60.8777,61.0255,20677.0
2022-02-18 10:15:00,66.04,66.22,66.0,66.02,22196.0,61.007,61.1733,60.9701,60.9885,22196.0
2022-02-18 10:20:00,66.02,66.02,65.87,65.94,24489.0,60.9885,60.9885,60.85,60.9146,24489.0
2022-02-18 10:25:00,65.97,66.02,65.87,65.92,13074.0,60.9423,60.9885,60.85,60.8962,13074.0
2022-02-18 10:30:00,65.9,65.92,65.82,65.87,14309.0,60.8777,60.8962,60.8038,60.85,14309.0
2022-02-18 10:35:00,65.86,66.0,65.84,65.91,20837.0,60.8407,60.9701,60.8223,60.8869,20837.0
2022-02-18 10:40:00,65.92,66.05,65.85,66.05,15197.0,60.8962,61.0162,60.8315,61.0162,15197.0
2022-02-18 10:45:00,66.03,66.05,65.86,65.87,23318.0,60.9978,61.0162,60.8407,60.85,23318.0
2022-02-18 10:50:00,65.96,66.05,65.93,66.01,17127.0,60.9331,61.0162,60.9054,60.9793,17127.0
2022-02-18 10:55:00,66.01,66.01,65.89,65.91,17090.0,60.9793,60.9793,60.8684,60.8869,17090.0
2022-02-18 11:00:00,65.89,65.91,65.59,65.63,78016.0,60.8684,60.8869,60.5913,60.6283,78016.0
2022-02-18 11:05:00,65.63,65.67,65.48,65.53,48114.0,60.6283,60.6652,60.4897,60.5359,48114.0
2022-02-18 11:10:00,65.54,65.59,65.44,65.55,71531.0,60.5451,60.5913,60.4527,60.5544,71531.0
2022-02-18 11:15:00,65.56,65.6,65.45,65.56,124278.0,60.5636,60.6005,60.462,60.5636,124278.0
2022-02-18 11:20:00,65.56,65.83,65.53,65.74,50241.0,60.5636,60.813,60.5359,60.7299,50241.0
2022-02-18 11:25:00,65.74,65.82,65.69,65.72,26729.0,60.7299,60.8038,60.6837,60.7114,26729.0
2022-02-18 11:30:00,65.74,65.89,65.72,65.74,17040.0,60.7299,60.8684,60.7114,60.7299,17040.0
2022-02-18 11:35:00,65.75,65.81,65.67,65.7,18075.0,60.7391,60.7945,60.6652,60.6929,18075.0
2022-02-18 11:40:00,65.69,65.72,65.47,65.47,18088.0,60.6837,60.7114,60.4805,60.4805,18088.0
2022-02-18 11:45:00,65.48,65.64,65.47,65.52,28374.0,60.4897,60.6375,60.4805,60.5266,28374.0
2022-02-18 11:50:00,65.5,65.53,65.44,65.45,15490.0,60.5082,60.5359,60.4527,60.462,15490.0
2022-02-18 11:55:00,65.46,65.46,65.22,65.31,34213.0,60.4712,60.4712,60.2495,60.3326,34213.0
2022-02-18 12:00:00,65.31,65.33,65.2,65.26,11573.0,60.3326,60.3511,60.231,60.2865,11573.0
2022-02-18 12:05:00,65.28,65.46,65.28,65.45,11978.0,60.3049,60.4712,60.3049,60.462,11978.0
2022-02-18 12:10:00,65.47,65.54,65.45,65.47,10834.0,60.4805,60.5451,60.462,60.4805,10834.0
2022-02-18 12:15:00,65.45,65.61,65.42,65.54,13987.0,60.462,60.6098,60.4343,60.5451,13987.0
2022-02-18 12:20:00,65.54,65.57,65.4,65.42,13594.0,60.5451,60.5728,60.4158,60.4343,13594.0
2022-02-18 12:25:00,65.4,65.54,65.4,65.48,10366.0,60.4158,60.5451,60.4158,60.4897,10366.0
2022-02-18 12:30:00,65.47,65.53,65.34,65.41,19288.0,60.4805,60.5359,60.3604,60.425,19288.0
2022-02-18 12:35:00,65.42,65.44,65.21,65.31,9834.0,60.4343,60.4527,60.2403,60.3326,9834.0
2022-02-18 12:40:00,65.31,65.47,65.3,65.38,8276.0,60.3326,60.4805,60.3234,60.3973,8276.0
2022-02-18 12:45:00,65.38,65.43,65.34,65.37,9865.0,60.3973,60.4435,60.3604,60.3881,9865.0
2022-02-18 12:50:00,65.4,65.44,65.33,65.36,6351.0,60.4158,60.4527,60.3511,60.3788,6351.0
2022-02-18 12:55:00,65.37,65.4,65.3,65.3,10647.0,60.3881,60.4158,60.3234,60.3234,10647.0
2022-02-18 13:00:00,65.31,65.38,65.29,65.35,7631.0,60.3326,60.3973,60.3142,60.3696,7631.0
2022-02-18 13:05:00,65.34,65.4,65.28,65.35,10840.0,60.3604,60.4158,60.3049,60.3696,10840.0
2022-02-18 13:10:00,65.36,65.42,65.36,65.36,9159.0,60.3788,60.4343,60.3788,60.3788,9159.0
2022-02-18 13:15:00,65.38,65.4,65.27,65.32,9970.0,60.3973,60.4158,60.2957,60.3419,9970.0
2022-02-18 13:20:00,65.32,65.51,65.29,65.51,12974.0,60.3419,60.5174,60.3142,60.5174,12974.0
2022-02-18 13:25:00,65.51,65.52,65.38,65.41,16916.0,60.5174,60.5266,60.3973,60.425,16916.0
2022-02-18 13:30:00,65.41,65.48,65.38,65.45,17146.0,60.425,60.4897,60.3973,60.462,17146.0
2022-02-18 13:35:00,65.43,65.57,65.42,65.57,20627.0,60.4435,60.5728,60.4343,60.5728,20627.0
2022-02-18 13:40:00,65.57,65.57,65.51,65.54,18703.0,60.5728,60.5728,60.5174,60.5451,18703.0
2022-02-18 13:45:00,65.54,65.69,65.54,65.69,12694.0,60.5451,60.6837,60.5451,60.6837,12694.0
2022-02-18 13:50:00,65.67,65.74,65.66,65.74,6826.0,60.6652,60.7299,60.656,60.7299,6826.0
2022-02-18 13:55:00,65.73,65.78,65.69,65.71,13443.0,60.7206,60.7668,60.6837,60.7022,13443.0
2022-02-18 14:00:00,65.71,65.8,65.7,65.77,12533.0,60.7022,60.7853,60.6929,60.7576,12533.0
2022-02-18 14:05:00,65.77,65.8,65.69,65.73,11695.0,60.7576,60.7853,60.6837,60.7206,11695.0
2022-02-18 14:10:00,65.72,65.8,65.7,65.8,27941.0,60.7114,60.7853,60.6929,60.7853,27941.0
2022-02-18 14:15:00,65.79,65.88,65.78,65.84,37742.0,60.7761,60.8592,60.7668,60.8223,37742.0
2022-02-18 14:20:00,65.84,65.91,65.84,65.91,44548.0,60.8223,60.8869,60.8223,60.8869,44548.0
2022-02-18 14:25:00,65.91,65.93,65.83,65.91,54462.0,60.8869,60.9054,60.813,60.8869,54462.0
2022-02-18 14:30:00,65.91,65.97,65.85,65.85,27719.0,60.8869,60.9423,60.8315,60.8315,27719.0
2022-02-18 14:35:00,65.85,65.85,65.68,65.69,20763.0,60.8315,60.8315,60.6744,60.6837,20763.0
2022-02-18 14:40:00,65.67,65.78,65.66,65.72,15509.0,60.6652,60.7668,60.656,60.7114,15509.0
2022-02-18 14:45:00,65.72,65.79,65.68,65.68,19643.0,60.7114,60.7761,60.6744,60.6744,19643.0
2022-02-18 14:50:00,65.67,65.88,65.65,65.86,24033.0,60.6652,60.8592,60.6467,60.8407,24033.0
2022-02-18 14:55:00,65.86,65.93,65.77,65.89,32677.0,60.8407,60.9054,60.7576,60.8684,32677.0
2022-02-18 15:00:00,65.9,66.03,65.88,65.9,20182.0,60.8777,60.9978,60.8592,60.8777,20182.0
2022-02-18 15:05:00,65.9,65.92,65.78,65.85,21175.0,60.8777,60.8962,60.7668,60.8315,21175.0
2022-02-18 15:10:00,65.85,65.94,65.77,65.8,25301.0,60.8315,60.9146,60.7576,60.7853,25301.0
2022-02-18 15:15:00,65.79,65.88,65.65,65.68,33823.0,60.7761,60.8592,60.6467,60.6744,33823.0
2022-02-18 15:20:00,65.68,65.75,65.65,65.73,25930.0,60.6744,60.7391,60.6467,60.7206,25930.0
2022-02-18 15:25:00,65.72,65.77,65.66,65.7,28610.0,60.7114,60.7576,60.656,60.6929,28610.0
2022-02-18 15:30:00,65.68,65.68,65.37,65.41,89608.0,60.6744,60.6744,60.3881,60.425,89608.0
2022-02-18 15:35:00,65.41,65.45,65.33,65.38,79143.0,60.425,60.462,60.3511,60.3973,79143.0
2022-02-18 15:40:00,65.37,65.51,65.35,65.47,143118.0,60.3881,60.5174,60.3696,60.4805,143118.0
2022-02-18 15:45:00,65.48,65.53,65.33,65.51,112876.0,60.4897,60.5359,60.3511,60.5174,112876.0
2022-02-18 15:50:00,65.5,65.5,65.2,65.26,189268.0,60.5082,60.5082,60.231,60.2865,189268.0
2022-02-18 15:55:00,65.26,65.39,65.17,65.38,406361.0,60.2865,60.4065,60.2033,60.3973,406361.0
2022-02-22 09:30:00,65.2,65.23,64.8,64.86,114529.0,60.231,60.2587,59.8615,59.9169,114529.0
2022-02-22 09:35:00,64.87,65.12,64.68,64.9,23197.0,59.9262,60.1571,59.7507,59.9539,23197.0
2022-02-22 09:40:00,64.89,65.21,64.85,65.05,31929.0,59.9447,60.2403,59.9077,60.0925,31929.0
2022-02-22 09:45:00,65.04,65.4,65.03,65.32,35010.0,60.0832,60.4158,60.074,60.3419,35010.0
2022-02-22 09:50:00,65.32,65.46,65.27,65.44,181568.0,60.3419,60.4712,60.2957,60.4527,181568.0
2022-02-22 09:55:00,65.42,65.49,65.13,65.28,94482.0,60.4343,60.4989,60.1664,60.3049,94482.0
2022-02-22 10:00:00,65.28,65.41,65.16,65.32,31966.0,60.3049,60.425,60.1941,60.3419,31966.0
2022-02-22 10:05:00,65.35,65.41,65.24,65.38,34766.0,60.3696,60.425,60.268,60.3973,34766.0
2022-02-22 10:10:00,65.36,65.66,65.26,65.64,43113.0,60.3788,60.656,60.2865,60.6375,43113.0
2022-02-22 10:15:00,65.65,65.75,65.58,65.73,45332.0,60.6467,60.7391,60.5821,60.7206,45332.0
2022-02-22 10:20:00,65.71,65.84,65.47,65.51,32944.0,60.7022,60.8223,60.4805,60.5174,32944.0
2022-02-22 10:25:00,65.52,65.84,65.5,65.82,46543.0,60.5266,60.8223,60.5082,60.8038,46543.0
2022-02-22 10:30:00,65.81,65.82,65.61,65.71,31259.0,60.7945,60.8038,60.6098,60.7022,31259.0
2022-02-22 10:35:00,65.72,65.8,65.62,65.65,24782.0,60.7114,60.7853,60.619,60.6467,24782.0
2022-02-22 10:40:00,65.66,65.68,65.5,65.62,18552.0,60.656,60.6744,60.5082,60.619,18552.0
2022-02-22 10:45:00,65.63,65.67,65.4,65.4,29507.0,60.6283,60.6652,60.4158,60.4158,29507.0
2022-02-22 10:50:00,65.39,65.39,65.23,65.3,26554.0,60.4065,60.4065,60.2587,60.3234,26554.0
2022-02-22 10:55:00,65.27,65.28,65.08,65.14,44575.0,60.2957,60.3049,60.1202,60.1756,44575.0
2022-02-22 11:00:00,65.13,65.36,65.13,65.33,40629.0,60.1664,60.3788,60.1664,60.3511,40629.0
2022-02-22 11:05:00,65.31,65.39,65.21,65.31,26659.0,60.3326,60.4065,60.2403,60.3326,26659.0
2022-02-22 11:10:00,65.3,65.4,65.19,65.25,25420.0,60.3234,60.4158,60.2218,60.2772,25420.0
2022-02-22 11:15:00,65.28,65.35,65.2,65.32,15630.0,60.3049,60.3696,60.231,60.3419,15630.0
2022-02-22 11:20:00,65.32,65.4,65.3,65.37,22143.0,60.3419,60.4158,60.3234,60.3881,22143.0
2022-02-22 11:25:00,65.36,65.59,65.34,65.45,45741.0,60.3788,60.5913,60.3604,60.462,45741.0
2022-02-22 11:30:00,65.46,65.58,65.44,65.52,27583.0,60.4712,60.5821,60.4527,60.5266,27583.0
2022-02-22 11:35:00,65.52,65.62,65.41,65.48,18818.0,60.5266,60.619,60.425,60.4897,18818.0
2022-02-22 11:40:00,65.48,65.7,65.48,65.64,17414.0,60.4897,60.6929,60.4897,60.6375,17414.0
2022-02-22 11:45:00,65.65,65.69,65.62,65.67,19265.0,60.6467,60.6837,60.619,60.6652,19265.0
2022-02-22 11:50:00,65.66,65.75,65.47,65.47,23430.0,60.656,60.7391,60.4805,60.4805,23430.0
2022-02-22 11:55:00,65.45,65.59,65.45,65.57,16900.0,60.462,60.5913,60.462,60.5728,16900.0
2022-02-22 12:00:00,65.57,65.67,65.55,65.57,47781.0,60.5728,60.6652,60.5544,60.5728,47781.0
2022-02-22 12:05:00,65.57,65.66,65.57,65.61,17977.0,60.5728,60.656,60.5728,60.6098,17977.0
2022-02-22 12:10:00,65.61,65.61,65.43,65.45,11334.0,60.6098,60.6098,60.4435,60.462,11334.0
2022-02-22 12:15:00,65.45,65.45,65.32,65.32,70126.0,60.462,60.462,60.3419,60.3419,70126.0
2022-02-22 12:20:00,65.33,65.46,65.33,65.37,11697.0,60.3511,60.4712,60.3511,60.3881,11697.0
2022-02-22 12:25:00,65.37,65.4,65.28,65.28,19657.0,60.3881,60.4158,60.3049,60.3049,19657.0
2022-02-22 12:30:00,65.3,65.3,65.18,65.23,14675.0,60.3234,60.3234,60.2126,60.2587,14675.0
2022-02-22 12:35:00,65.22,65.35,65.22,65.31,16334.0,60.2495,60.3696,60.2495,60.3326,16334.0
2022-02-22 12:40:00,65.31,65.33,65.22,65.3,20166.0,60.3326,60.3511,60.2495,60.3234,20166.0
2022-02-22 12:45:00,65.29,65.33,65.15,65.17,13965.0,60.3142,60.3511,60.1848,60.2033,13965.0
2022-02-22 12:50:00,65.18,65.28,65.18,65.19,28572.0,60.2126,60.3049,60.2126,60.2218,28572.0
2022-02-22 12:55:00,65.2,65.22,65.09,65.13,14636.0,60.231,60.2495,60.1294,60.1664,14636.0
2022-02-22 13:00:00,65.16,65.21,65.09,65.19,18885.0,60.1941,60.2403,60.1294,60.2218,18885.0
2022-02-22 13:05:00,65.19,65.25,65.17,65.24,20499.0,60.2218,60.2772,60.2033,60.268,20499.0
2022-02-22 13:10:00,65.24,65.28,65.22,65.23,22776.0,60.268,60.3049,60.2495,60.2587,22776.0
2022-02-22 13:15:00,65.23,65.23,65.02,65.05,23771.0,60.2587,60.2587,60.0647,60.0925,23771.0
2022-02-22 13:20:00,65.04,65.2,65.04,65.18,23912.0,60.0832,60.231,60.0832,60.2126,23912.0
2022-02-22 13:25:00,65.17,65.19,64.98,65.06,31958.0,60.2033,60.2218,60.0278,60.1017,31958.0
2022-02-22 13:30:00,65.06,65.24,65.01,65.21,19309.0,60.1017,60.268,60.0555,60.2403,19309.0
2022-02-22 13:35:00,65.2,65.24,65.15,65.17,31281.0,60.231,60.268,60.1848,60.2033,31281.0
2022-02-22 13:40:00,65.18,65.23,65.06,65.11,23289.0,60.2126,60.2587,60.1017,60.1479,23289.0
2022-02-22 13:45:00,65.11,65.12,65.01,65.04,17730.0,60.1479,60.1571,60.0555,60.0832,17730.0
2022-02-22 13:50:00,65.03,65.05,64.88,64.89,24884.0,60.074,60.0925,59.9354,59.9447,24884.0
2022-02-22 13:55:00,64.9,65.02,64.9,65.02,17831.0,59.9539,60.0647,59.9539,60.0647,17831.0
2022-02-22 14:00:00,65.02,65.02,64.92,64.96,29816.0,60.0647,60.0647,59.9724,60.0093,29816.0
2022-02-22 14:05:00,64.96,64.98,64.82,64.84,26319.0,60.0093,60.0278,59.88,59.8985,26319.0
2022-02-22 14:10:00,64.85,64.98,64.79,64.94,25397.0,59.9077,60.0278,59.8523,59.9908,25397.0
2022-02-22 14:15:00,64.93,65.02,64.91,65.0,18621.0,59.9816,60.0647,59.9631,60.0463,18621.0
2022-02-22 14:20:00,65.01,65.11,64.78,64.87,35482.0,60.0555,60.1479,59.843,59.9262,35482.0
2022-02-22 14:25:00,64.89,65.22,64.88,65.09,35843.0,59.9447,60.2495,59.9354,60.1294,35843.0
2022-02-22 14:30:00,65.11,65.2,64.98,65.04,29509.0,60.1479,60.231,60.0278,60.0832,29509.0
2022-02-22 14:35:00,65.05,65.18,65.03,65.09,21694.0,60.0925,60.2126,60.074,60.1294,21694.0
2022-02-22 14:40:00,65.11,65.21,65.0,65.04,23700.0,60.1479,60.2403,60.0463,60.0832,23700.0
2022-02-22 14:45:00,65.04,65.28,64.94,65.27,28697.0,60.0832,60.3049,59.9908,60.2957,28697.0
2022-02-22 14:50:00,65.29,65.51,65.22,65.44,24540.0,60.3142,60.5174,60.2495,60.4527,24540.0
2022-02-22 14:55:00,65.48,65.57,65.43,65.45,44374.0,60.4897,60.5728,60.4435,60.462,44374.0
2022-02-22 15:00:00,65.45,65.74,65.44,65.73,86727.0,60.462,60.7299,60.4527,60.7206,86727.0
2022-02-22 15:05:00,65.74,65.8,65.44,65.47,61294.0,60.7299,60.7853,60.4527,60.4805,61294.0
2022-02-22 15:10:00,65.47,65.67,65.47,65.59,18660.0,60.4805,60.6652,60.4805,60.5913,18660.0
2022-02-22 15:15:00,65.59,65.69,65.47,65.49,28688.0,60.5913,60.6837,60.4805,60.4989,28688.0
2022-02-22 15:20:00,65.49,65.55,65.35,65.37,25576.0,60.4989,60.5544,60.3696,60.3881,25576.0
2022-02-22 15:25:00,65.35,65.49,65.33,65.38,31242.0,60.3696,60.4989,60.3511,60.3973,31242.0
2022-02-22 15:30:00,65.38,65.41,65.26,65.34,48102.0,60.3973,60.425,60.2865,60.3604,48102.0
2022-02-22 15:35:00,65.33,65.44,65.29,65.41,27866.0,60.3511,60.4527,60.3142,60.425,27866.0
2022-02-22 15:40:00,65.42,65.42,65.16,65.19,37146.0,60.4343,60.4343,60.1941,60.2218,37146.0
2022-02-22 15:45:00,65.19,65.19,65.07,65.1,47598.0,60.2218,60.2218,60.1109,60.1387,47598.0
2022-02-22 15:50:00,65.09,65.09,64.91,64.95,91522.0,60.1294,60.1294,59.9631,60.0001,91522.0
2022-02-22 15:55:00,64.95,65.23,64.94,65.22,264466.0,60.0001,60.2587,59.9908,60.2495,264466.0
2022-02-23 09:30:00,65.59,65.61,65.12,65.37,67823.0,60.5913,60.6098,60.1571,60.3881,67823.0
2022-02-23 09:35:00,65.44,65.52,65.26,65.41,19336.0,60.4527,60.5266,60.2865,60.425,19336.0
2022-02-23 09:40:00,65.43,65.55,65.25,65.25,33080.0,60.4435,60.5544,60.2772,60.2772,33080.0
2022-02-23 09:45:00,65.3,65.47,65.22,65.46,25068.0,60.3234,60.4805,60.2495,60.4712,25068.0
2022-02-23 09:50:00,65.44,65.53,65.29,65.3,55600.0,60.4527,60.5359,60.3142,60.3234,55600.0
2022-02-23 09:55:00,65.32,65.49,65.3,65.46,18269.0,60.3419,60.4989,60.3234,60.4712,18269.0
2022-02-23 10:00:00,65.45,65.46,65.21,65.34,25068.0,60.462,60.4712,60.2403,60.3604,25068.0
2022-02-23 10:05:00,65.34,65.36,65.19,65.24,12604.0,60.3604,60.3788,60.2218,60.268,12604.0
2022-02-23 10:10:00,65.21,65.33,65.08,65.3,27389.0,60.2403,60.3511,60.1202,60.3234,27389.0
2022-02-23 10:15:00,65.3,65.3,65.11,65.15,27366.0,60.3234,60.3234,60.1479,60.1848,27366.0
2022-02-23 10:20:00,65.14,65.25,64.94,64.96,16522.0,60.1756,60.2772,59.9908,60.0093,16522.0
2022-02-23 10:25:00,64.98,64.99,64.81,64.91,24801.0,60.0278,60.037,59.8708,59.9631,24801.0
2022-02-23 10:30:00,64.89,64.92,64.82,64.83,9494.0,59.9447,59.9724,59.88,59.8892,9494.0
2022-02-23 10:35:00,64.83,65.01,64.83,64.91,13459.0,59.8892,60.0555,59.8892,59.9631,13459.0
2022-02-23 10:40:00,64.92,64.94,64.79,64.84,33459.0,59.9724,59.9908,59.8523,59.8985,33459.0
2022-02-23 10:45:00,64.84,65.0,64.83,64.95,45946.0,59.8985,60.0463,59.8892,60.0001,45946.0
2022-02-23 10:50:00,64.94,65.05,64.93,65.01,20032.0,59.9908,60.0925,59.9816,60.0555,20032.0
2022-02-23 10:55:00,65.0,65.05,64.82,64.82,35945.0,60.0463,60.0925,59.88,59.88,35945.0
2022-02-23 11:00:00,64.83,64.88,64.61,64.61,22382.0,59.8892,59.9354,59.686,59.686,22382.0
2022-02-23 11:05:00,64.61,64.68,64.55,64.66,35761.0,59.686,59.7507,59.6306,59.7322,35761.0
2022-02-23 11:10:00,64.64,64.73,64.63,64.73,27216.0,59.7137,59.7968,59.7045,59.7968,27216.0
2022-02-23 11:15:00,64.71,64.71,64.52,64.64,16779.0,59.7784,59.7784,59.6029,59.7137,16779.0
2022-02-23 11:20:00,64.63,64.69,64.62,64.69,13323.0,59.7045,59.7599,59.6952,59.7599,13323.0
2022-02-23 11:25:00,64.69,64.75,64.69,64.73,20603.0,59.7599,59.8153,59.7599,59.7968,20603.0
2022-02-23 11:30:00,64.73,64.91,64.7,64.87,26781.0,59.7968,59.9631,59.7691,59.9262,26781.0
2022-02-23 11:35:00,64.86,65.01,64.81,64.95,25796.0,59.9169,60.0555,59.8708,60.0001,25796.0
2022-02-23 11:40:00,64.94,64.97,64.82,64.82,33952.0,59.9908,60.0186,59.88,59.88,33952.0
2022-02-23 11:45:00,64.83,64.98,64.8,64.97,13181.0,59.8892,60.0278,59.8615,60.0186,13181.0
2022-02-23 11:50:00,65.0,65.05,64.92,64.96,17292.0,60.0463,60.0925,59.9724,60.0093,17292.0
2022-02-23 11:55:00,64.97,65.04,64.95,64.99,28596.0,60.0186,60.0832,60.0001,60.037,28596.0
2022-02-23 12:00:00,64.99,65.0,64.84,64.98,16802.0,60.037,60.0463,59.8985,60.0278,16802.0
2022-02-23 12:05:00,64.99,65.0,64.93,64.98,10593.0,60.037,60.0463,59.9816,60.0278,10593.0
2022-02-23 12:10:00,65.01,65.05,64.93,64.95,19565.0,60.0555,60.0925,59.9816,60.0001,19565.0
2022-02-23 12:15:00,64.96,65.11,64.96,65.11,12826.0,60.0093,60.1479,60.0093,60.1479,12826.0
2022-02-23 12:20:00,65.1,65.13,65.07,65.12,9761.0,60.1387,60.1664,60.1109,60.1571,9761.0
2022-02-23 12:25:00,65.13,65.19,65.11,65.17,10057.0,60.1664,60.2218,60.1479,60.2033,10057.0
2022-02-23 12:30:00,65.18,65.2,65.03,65.04,19299.0,60.2126,60.231,60.074,60.0832,19299.0
2022-02-23 12:35:00,65.05,65.05,64.97,64.99,12860.0,60.0925,60.0925,60.0186,60.037,12860.0
2022-02-23 12:40:00,65.0,65.06,64.95,65.06,10460.0,60.0463,60.1017,60.0001,60.1017,10460.0
2022-02-23 12:45:00,65.05,65.09,64.97,64.97,9173.0,60.0925,60.1294,60.0186,60.0186,9173.0
2022-02-23 12:50:00,64.98,64.98,64.8,64.84,18686.0,60.0278,60.0278,59.8615,59.8985,18686.0
2022-02-23 12:55:00,64.85,64.9,64.83,64.88,10856.0,59.9077,59.9539,59.8892,59.9354,10856.0
2022-02-23 13:00:00,64.86,64.86,64.75,64.76,9583.0,59.9169,59.9169,59.8153,59.8246,9583.0
2022-02-23 13:05:00,64.76,64.78,64.67,64.74,9372.0,59.8246,59.843,59.7414,59.8061,9372.0
2022-02-23 13:10:00,64.75,64.76,64.46,64.48,45505.0,59.8153,59.8246,59.5474,59.5659,45505.0
2022-02-23 13:15:00,64.47,64.6,64.44,64.59,9651.0,59.5567,59.6768,59.5289,59.6675,9651.0
2022-02-23 13:20:00,64.58,64.58,64.42,64.48,11152.0,59.6583,59.6583,59.5105,59.5659,11152.0
2022-02-23 13:25:00,64.5,64.56,64.41,64.41,9971.0,59.5844,59.6398,59.5012,59.5012,9971.0
2022-02-23 13:30:00,64.41,64.44,64.31,64.32,19360.0,59.5012,59.5289,59.4089,59.4181,19360.0
2022-02-23 13:35:00,64.33,64.49,64.3,64.46,15169.0,59.4273,59.5751,59.3996,59.5474,15169.0
2022-02-23 13:40:00,64.47,64.56,64.44,64.54,13612.0,59.5567,59.6398,59.5289,59.6213,13612.0
2022-02-23 13:45:00,64.55,64.69,64.51,64.65,17049.0,59.6306,59.7599,59.5936,59.7229,17049.0
2022-02-23 13:50:00,64.65,64.66,64.42,64.45,16331.0,59.7229,59.7322,59.5105,59.5382,16331.0
2022-02-23 13:55:00,64.45,64.52,64.41,64.5,12461.0,59.5382,59.6029,59.5012,59.5844,12461.0
2022-02-23 14:00:00,64.49,64.57,64.26,64.28,13797.0,59.5751,59.649,59.3627,59.3811,13797.0
2022-02-23 14:05:00,64.29,64.4,64.28,64.32,19433.0,59.3904,59.492,59.3811,59.4181,19433.0
2022-02-23 14:10:00,64.34,64.43,64.27,64.36,13870.0,59.4366,59.5197,59.3719,59.455,13870.0
2022-02-23 14:15:00,64.34,64.39,64.18,64.32,27088.0,59.4366,59.4828,59.2888,59.4181,27088.0
2022-02-23 14:20:00,64.32,64.38,64.1,64.1,24035.0,59.4181,59.4735,59.2149,59.2149,24035.0
2022-02-23 14:25:00,64.12,64.15,64.05,64.13,11843.0,59.2333,59.2611,59.1687,59.2426,11843.0
2022-02-23 14:30:00,64.13,64.18,64.04,64.06,16230.0,59.2426,59.2888,59.1594,59.1779,16230.0
2022-02-23 14:35:00,64.06,64.15,64.04,64.11,11866.0,59.1779,59.2611,59.1594,59.2241,11866.0
2022-02-23 14:40:00,64.1,64.1,63.9,63.98,17608.0,59.2149,59.2149,59.0301,59.104,17608.0
2022-02-23 14:45:00,63.96,64.16,63.96,64.08,18259.0,59.0855,59.2703,59.0855,59.1964,18259.0
2022-02-23 14:50:00,64.07,64.07,63.94,63.95,31204.0,59.1871,59.1871,59.0671,59.0763,31204.0
2022-02-23 14:55:00,63.98,64.07,63.95,64.0,13689.0,59.104,59.1871,59.0763,59.1225,13689.0
2022-02-23 15:00:00,63.99,64.03,63.89,63.9,32950.0,59.1132,59.1502,59.0209,59.0301,32950.0
2022-02-23 15:05:00,63.91,63.96,63.81,63.85,14051.0,59.0393,59.0855,58.947,58.9839,14051.0
2022-02-23 15:10:00,63.86,63.87,63.72,63.86,35500.0,58.9932,59.0024,58.8638,58.9932,35500.0
2022-02-23 15:15:00,63.85,63.93,63.8,63.81,29226.0,58.9839,59.0578,58.9377,58.947,29226.0
2022-02-23 15:20:00,63.82,63.91,63.77,63.91,20139.0,58.9562,59.0393,58.91,59.0393,20139.0
2022-02-23 15:25:00,63.9,64.0,63.84,63.94,39001.0,59.0301,59.1225,58.9747,59.0671,39001.0
2022-02-23 15:30:00,63.93,63.93,63.76,63.85,38654.0,59.0578,59.0578,58.9008,58.9839,38654.0
2022-02-23 15:35:00,63.85,63.89,63.68,63.69,42908.0,58.9839,59.0209,58.8269,58.8361,42908.0
2022-02-23 15:40:00,63.69,63.78,63.65,63.7,46354.0,58.8361,58.9192,58.7992,58.8453,46354.0
2022-02-23 15:45:00,63.7,63.77,63.57,63.58,72615.0,58.8453,58.91,58.7253,58.7345,72615.0
2022-02-23 15:50:00,63.56,63.76,63.5,63.65,81092.0,58.716,58.9008,58.6606,58.7992,81092.0
2022-02-23 15:55:00,63.65,63.84,63.62,63.83,297475.0,58.7992,58.9747,58.7714,58.9654,297475.0
2022-02-24 09:30:00,62.53,62.64,61.82,62.04,159621.0,57.7645,57.8661,57.1086,57.3119,159621.0
2022-02-24 09:35:00,62.11,62.18,61.79,62.18,47993.0,57.3765,57.4412,57.0809,57.4412,47993.0
2022-02-24 09:40:00,62.19,62.42,61.92,62.16,68825.0,57.4504,57.6629,57.201,57.4227,68825.0
2022-02-24 09:45:00,62.14,62.71,61.89,62.61,45152.0,57.4042,57.9308,57.1733,57.8384,45152.0
2022-02-24 09:50:00,62.63,62.63,62.17,62.23,38554.0,57.8569,57.8569,57.4319,57.4874,38554.0
2022-02-24 09:55:00,62.26,62.39,62.07,62.39,84079.0,57.5151,57.6352,57.3396,57.6352,84079.0
2022-02-24 10:00:00,62.35,62.41,62.08,62.09,85216.0,57.5982,57.6537,57.3488,57.358,85216.0
2022-02-24 10:05:00,62.09,62.36,61.97,62.34,49462.0,57.358,57.6075,57.2472,57.589,49462.0
2022-02-24 10:10:00,62.32,62.81,62.27,62.78,64202.0,57.5705,58.0232,57.5243,57.9955,64202.0
2022-02-24 10:15:00,62.77,62.86,62.59,62.8,42641.0,57.9862,58.0694,57.8199,58.0139,42641.0
2022-02-24 10:20:00,62.79,62.81,62.41,62.53,33220.0,58.0047,58.0232,57.6537,57.7645,33220.0
2022-02-24 10:25:00,62.56,62.61,62.37,62.42,31891.0,57.7922,57.8384,57.6167,57.6629,31891.0
2022-02-24 10:30:00,62.43,62.6,62.32,62.54,38462.0,57.6721,57.8292,57.5705,57.7738,38462.0
2022-02-24 10:35:00,62.53,62.59,62.28,62.49,30682.0,57.7645,57.8199,57.5336,57.7276,30682.0
2022-02-24 10:40:00,62.48,62.71,62.33,62.63,28315.0,57.7183,57.9308,57.5798,57.8569,28315.0
2022-02-24 10:45:00,62.62,62.77,62.6,62.72,48693.0,57.8477,57.9862,57.8292,57.94,48693.0
2022-02-24 10:50:00,62.73,62.93,62.6,62.9,71605.0,57.9493,58.134,57.8292,58.1063,71605.0
2022-02-24 10:55:00,62.9,62.98,62.75,62.75,102162.0,58.1063,58.1802,57.9677,57.9677,102162.0
2022-02-24 11:00:00,62.77,62.83,62.58,62.65,32330.0,57.9862,58.0416,57.8107,57.8754,32330.0
2022-02-24 11:05:00,62.65,63.06,62.6,63.03,42011.0,57.8754,58.2541,57.8292,58.2264,42011.0
2022-02-24 11:10:00,63.03,63.16,62.9,63.12,27862.0,58.2264,58.3465,58.1063,58.3095,27862.0
2022-02-24 11:15:00,63.12,63.17,62.96,63.11,25912.0,58.3095,58.3557,58.1617,58.3003,25912.0
2022-02-24 11:20:00,63.12,63.15,63.02,63.03,23855.0,58.3095,58.3373,58.2172,58.2264,23855.0
2022-02-24 11:25:00,63.04,63.08,62.8,62.82,20448.0,58.2356,58.2726,58.0139,58.0324,20448.0
2022-02-24 11:30:00,62.82,62.95,62.7,62.88,21820.0,58.0324,58.1525,57.9216,58.0878,21820.0
2022-02-24 11:35:00,62.91,62.93,62.73,62.91,25578.0,58.1156,58.134,57.9493,58.1156,25578.0
2022-02-24 11:40:00,62.9,62.9,62.66,62.81,20728.0,58.1063,58.1063,57.8846,58.0232,20728.0
2022-02-24 11:45:00,62.81,62.88,62.74,62.88,21941.0,58.0232,58.0878,57.9585,58.0878,21941.0
2022-02-24 11:50:00,62.87,63.02,62.83,62.98,26659.0,58.0786,58.2172,58.0416,58.1802,26659.0
2022-02-24 11:55:00,62.98,63.11,62.95,63.1,30343.0,58.1802,58.3003,58.1525,58.2911,30343.0
2022-02-24 12:00:00,63.11,63.12,63.01,63.06,20359.0,58.3003,58.3095,58.2079,58.2541,20359.0
2022-02-24 12:05:00,63.06,63.06,62.86,62.9,27667.0,58.2541,58.2541,58.0694,58.1063,27667.0
2022-02-24 12:10:00,62.92,62.95,62.68,62.68,25846.0,58.1248,58.1525,57.9031,57.9031,25846.0
2022-02-24 12:15:00,62.67,62.83,62.64,62.73,29162.0,57.8938,58.0416,57.8661,57.9493,29162.0
2022-02-24 12:20:00,62.73,62.75,62.55,62.64,22942.0,57.9493,57.9677,57.783,57.8661,22942.0
2022-02-24 12:25:00,62.65,62.84,62.61,62.84,33856.0,57.8754,58.0509,57.8384,58.0509,33856.0
2022-02-24 12:30:00,62.85,62.92,62.61,62.66,37181.0,58.0601,58.1248,57.8384,57.8846,37181.0
2022-02-24 12:35:00,62.65,62.99,62.64,62.95,21346.0,57.8754,58.1895,57.8661,58.1525,21346.0
2022-02-24 12:40:00,62.95,63.01,62.86,62.89,28590.0,58.1525,58.2079,58.0694,58.0971,28590.0
2022-02-24 12:45:00,62.88,62.94,62.81,62.85,20442.0,58.0878,58.1433,58.0232,58.0601,20442.0
2022-02-24 12:50:00,62.84,62.91,62.64,62.71,22358.0,58.0509,58.1156,57.8661,57.9308,22358.0
2022-02-24 12:55:00,62.68,62.75,62.52,62.52,37861.0,57.9031,57.9677,57.7553,57.7553,37861.0
2022-02-24 13:00:00,62.49,62.55,62.42,62.5,36139.0,57.7276,57.783,57.6629,57.7368,36139.0
2022-02-24 13:05:00,62.51,62.76,62.5,62.71,30345.0,57.746,57.977,57.7368,57.9308,30345.0
2022-02-24 13:10:00,62.71,62.75,62.6,62.65,29804.0,57.9308,57.9677,57.8292,57.8754,29804.0
2022-02-24 13:15:00,62.65,62.66,62.53,62.62,22988.0,57.8754,57.8846,57.7645,57.8477,22988.0
2022-02-24 13:20:00,62.6,62.64,62.39,62.4,34963.0,57.8292,57.8661,57.6352,57.6444,34963.0
2022-02-24 13:25:00,62.42,62.47,62.28,62.33,46218.0,57.6629,57.7091,57.5336,57.5798,46218.0
2022-02-24 13:30:00,62.32,62.53,62.32,62.49,31286.0,57.5705,57.7645,57.5705,57.7276,31286.0
2022-02-24 13:35:00,62.51,62.67,62.49,62.62,29468.0,57.746,57.8938,57.7276,57.8477,29468.0
2022-02-24 13:40:00,62.65,62.71,62.55,62.55,34229.0,57.8754,57.9308,57.783,57.783,34229.0
2022-02-24 13:45:00,62.55,62.91,62.45,62.86,65126.0,57.783,58.1156,57.6906,58.0694,65126.0
2022-02-24 13:50:00,62.88,62.99,62.7,62.71,47914.0,58.0878,58.1895,57.9216,57.9308,47914.0
2022-02-24 13:55:00,62.72,62.86,62.49,62.61,68572.0,57.94,58.0694,57.7276,57.8384,68572.0
2022-02-24 14:00:00,62.61,62.72,62.56,62.69,35756.0,57.8384,57.94,57.7922,57.9123,35756.0
2022-02-24 14:05:00,62.71,62.76,62.51,62.54,32846.0,57.9308,57.977,57.746,57.7738,32846.0
2022-02-24 14:10:00,62.55,62.81,62.55,62.81,24564.0,57.783,58.0232,57.783,58.0232,24564.0
2022-02-24 14:15:00,62.82,62.9,62.7,62.89,23989.0,58.0324,58.1063,57.9216,58.0971,23989.0
2022-02-24 14:20:00,62.88,62.95,62.84,62.88,21657.0,58.0878,58.1525,58.0509,58.0878,21657.0
2022-02-24 14:25:00,62.92,63.01,62.85,63.0,23435.0,58.1248,58.2079,58.0601,58.1987,23435.0
2022-02-24 14:30:00,62.99,63.25,62.97,63.22,36353.0,58.1895,58.4296,58.171,58.4019,36353.0
2022-02-24 14:35:00,63.24,63.39,63.2,63.36,24776.0,58.4204,58.559,58.3835,58.5313,24776.0
2022-02-24 14:40:00,63.36,63.38,63.16,63.21,34232.0,58.5313,58.5497,58.3465,58.3927,34232.0
2022-02-24 14:45:00,63.22,63.37,63.21,63.36,26018.0,58.4019,58.5405,58.3927,58.5313,26018.0
2022-02-24 14:50:00,63.33,63.45,63.22,63.4,28152.0,58.5035,58.6144,58.4019,58.5682,28152.0
2022-02-24 14:55:00,63.4,63.4,63.26,63.39,24265.0,58.5682,58.5682,58.4389,58.559,24265.0
2022-02-24 15:00:00,63.4,63.55,63.37,63.55,36535.0,58.5682,58.7068,58.5405,58.7068,36535.0
2022-02-24 15:05:00,63.54,63.74,63.51,63.6,83712.0,58.6975,58.8823,58.6698,58.753,83712.0
2022-02-24 15:10:00,63.6,63.66,63.56,63.63,29875.0,58.753,58.8084,58.716,58.7807,29875.0
2022-02-24 15:15:00,63.64,63.74,63.53,63.57,44673.0,58.7899,58.8823,58.6883,58.7253,44673.0
2022-02-24 15:20:00,63.56,63.56,63.44,63.51,36079.0,58.716,58.716,58.6052,58.6698,36079.0
2022-02-24 15:25:00,63.51,63.58,63.31,63.32,56939.0,58.6698,58.7345,58.4851,58.4943,56939.0
2022-02-24 15:30:00,63.32,63.8,63.32,63.8,49338.0,58.4943,58.9377,58.4943,58.9377,49338.0
2022-02-24 15:35:00,63.81,63.97,63.77,63.93,78574.0,58.947,59.0948,58.91,59.0578,78574.0
2022-02-24 15:40:00,63.94,63.94,63.76,63.77,34898.0,59.0671,59.0671,58.9008,58.91,34898.0
2022-02-24 15:45:00,63.76,63.83,63.59,63.62,173034.0,58.9008,58.9654,58.7437,58.7714,173034.0
2022-02-24 15:50:00,63.62,64.02,63.6,63.95,142632.0,58.7714,59.141,58.753,59.0763,142632.0
2022-02-24 15:55:00,63.94,63.97,63.65,63.82,349365.0,59.0671,59.0948,58.7992,58.9562,349365.0
2022-02-25 09:30:00,63.99,64.33,63.67,64.28,53337.0,59.1132,59.4273,58.8176,59.3811,53337.0
2022-02-25 09:35:00,64.28,64.78,64.26,64.76,33372.0,59.3811,59.843,59.3627,59.8246,33372.0
2022-02-25 09:40:00,64.72,64.78,64.3,64.42,28482.0,59.7876,59.843,59.3996,59.5105,28482.0
2022-02-25 09:45:00,64.5,64.64,64.38,64.5,61466.0,59.5844,59.7137,59.4735,59.5844,61466.0
2022-02-25 09:50:00,64.51,64.51,64.2,64.21,54723.0,59.5936,59.5936,59.3072,59.3165,54723.0
2022-02-25 09:55:00,64.22,64.38,64.1,64.13,37323.0,59.3257,59.4735,59.2149,59.2426,37323.0
2022-02-25 10:00:00,64.13,64.24,63.99,64.11,40010.0,59.2426,59.3442,59.1132,59.2241,40010.0
2022-02-25 10:05:00,64.1,64.27,64.08,64.2,31367.0,59.2149,59.3719,59.1964,59.3072,31367.0
2022-02-25 10:10:00,64.18,64.18,63.94,63.95,38726.0,59.2888,59.2888,59.0671,59.0763,38726.0
2022-02-25 10:15:00,63.95,64.05,63.86,64.01,70496.0,59.0763,59.1687,58.9932,59.1317,70496.0
2022-02-25 10:20:00,64.02,64.16,63.98,64.13,36868.0,59.141,59.2703,59.104,59.2426,36868.0
2022-02-25 10:25:00,64.12,64.31,64.09,64.28,36199.0,59.2333,59.4089,59.2056,59.3811,36199.0
2022-02-25 10:30:00,64.26,64.37,64.26,64.34,31650.0,59.3627,59.4643,59.3627,59.4366,31650.0
2022-02-25 10:35:00,64.32,64.38,64.17,64.36,49086.0,59.4181,59.4735,59.2795,59.455,49086.0
2022-02-25 10:40:00,64.41,64.57,64.4,64.51,28138.0,59.5012,59.649,59.492,59.5936,28138.0
2022-02-25 10:45:00,64.51,64.67,64.5,64.65,29780.0,59.5936,59.7414,59.5844,59.7229,29780.0
2022-02-25 10:50:00,64.65,64.66,64.59,64.65,40012.0,59.7229,59.7322,59.6675,59.7229,40012.0
2022-02-25 10:55:00,64.64,64.73,64.49,64.53,38552.0,59.7137,59.7968,59.5751,59.6121,38552.0
2022-02-25 11:00:00,64.54,64.71,64.5,64.71,37981.0,59.6213,59.7784,59.5844,59.7784,37981.0
2022-02-25 11:05:00,64.71,64.78,64.65,64.76,53779.0,59.7784,59.843,59.7229,59.8246,53779.0
2022-02-25 11:10:00,64.76,64.89,64.74,64.84,35886.0,59.8246,59.9447,59.8061,59.8985,35886.0
2022-02-25 11:15:00,64.84,64.88,64.79,64.88,37892.0,59.8985,59.9354,59.8523,59.9354,37892.0
2022-02-25 11:20:00,64.89,64.98,64.86,64.97,33374.0,59.9447,60.0278,59.9169,60.0186,33374.0
2022-02-25 11:25:00,64.97,65.02,64.96,65.01,35961.0,60.0186,60.0647,60.0093,60.0555,35961.0
2022-02-25 11:30:00,65.01,65.03,64.94,64.99,32632.0,60.0555,60.074,59.9908,60.037,32632.0
2022-02-25 11:35:00,65.01,65.02,64.89,64.9,32320.0,60.0555,60.0647,59.9447,59.9539,32320.0
2022-02-25 11:40:00,64.92,64.98,64.88,64.89,34565.0,59.9724,60.0278,59.9354,59.9447,34565.0
2022-02-25 11:45:00,64.9,64.99,64.9,64.98,39626.0,59.9539,60.037,59.9539,60.0278,39626.0
2022-02-25 11:50:00,64.98,65.07,64.96,65.05,34229.0,60.0278,60.1109,60.0093,60.0925,34229.0
2022-02-25 11:55:00,65.06,65.22,65.05,65.2,30079.0,60.1017,60.2495,60.0925,60.231,30079.0
2022-02-25 12:00:00,65.2,65.26,65.14,65.17,36189.0,60.231,60.2865,60.1756,60.2033,36189.0
2022-02-25 12:05:00,65.17,65.19,65.05,65.06,27035.0,60.2033,60.2218,60.0925,60.1017,27035.0
2022-02-25 12:10:00,65.06,65.17,65.06,65.13,28266.0,60.1017,60.2033,60.1017,60.1664,28266.0
2022-02-25 12:15:00,65.12,65.24,65.11,65.23,49378.0,60.1571,60.268,60.1479,60.2587,49378.0
2022-02-25 12:20:00,65.22,65.22,65.15,65.21,34852.0,60.2495,60.2495,60.1848,60.2403,34852.0
2022-02-25 12:25:00,65.21,65.33,65.2,65.32,26438.0,60.2403,60.3511,60.231,60.3419,26438.0
2022-02-25 12:30:00,65.34,65.42,65.32,65.4,34334.0,60.3604,60.4343,60.3419,60.4158,34334.0
2022-02-25 12:35:00,65.4,65.42,65.34,65.4,39245.0,60.4158,60.4343,60.3604,60.4158,39245.0
2022-02-25 12:40:00,65.42,65.5,65.35,65.39,32578.0,60.4343,60.5082,60.3696,60.4065,32578.0
2022-02-25 12:45:00,65.39,65.41,65.34,65.35,38814.0,60.4065,60.425,60.3604,60.3696,38814.0
2022-02-25 12:50:00,65.35,65.37,65.25,65.27,39265.0,60.3696,60.3881,60.2772,60.2957,39265.0
2022-02-25 12:55:00,65.27,65.38,65.23,65.36,40292.0,60.2957,60.3973,60.2587,60.3788,40292.0
2022-02-25 13:00:00,65.37,65.49,65.33,65.43,35247.0,60.3881,60.4989,60.3511,60.4435,35247.0
2022-02-25 13:05:00,65.41,65.41,65.33,65.35,21882.0,60.425,60.425,60.3511,60.3696,21882.0
2022-02-25 13:10:00,65.36,65.4,65.32,65.38,61247.0,60.3788,60.4158,60.3419,60.3973,61247.0
2022-02-25 13:15:00,65.37,65.51,65.33,65.48,43187.0,60.3881,60.5174,60.3511,60.4897,43187.0
2022-02-25 13:20:00,65.49,65.5,65.38,65.4,24296.0,60.4989,60.5082,60.3973,60.4158,24296.0
2022-02-25 13:25:00,65.4,65.55,65.4,65.51,36827.0,60.4158,60.5544,60.4158,60.5174,36827.0
2022-02-25 13:30:00,65.52,65.6,65.52,65.59,34039.0,60.5266,60.6005,60.5266,60.5913,34039.0
2022-02-25 13:35:00,65.59,65.59,65.45,65.51,38102.0,60.5913,60.5913,60.462,60.5174,38102.0
2022-02-25 13:40:00,65.52,65.62,65.52,65.6,38617.0,60.5266,60.619,60.5266,60.6005,38617.0
2022-02-25 13:45:00,65.6,65.6,65.54,65.58,33215.0,60.6005,60.6005,60.5451,60.5821,33215.0
2022-02-25 13:50:00,65.58,65.62,65.56,65.57,45224.0,60.5821,60.619,60.5636,60.5728,45224.0
2022-02-25 13:55:00,65.56,65.56,65.41,65.46,43966.0,60.5636,60.5636,60.425,60.4712,43966.0
2022-02-25 14:00:00,65.46,65.52,65.32,65.44,44441.0,60.4712,60.5266,60.3419,60.4527,44441.0
2022-02-25 14:05:00,65.46,65.46,65.32,65.33,28752.0,60.4712,60.4712,60.3419,60.3511,28752.0
2022-02-25 14:10:00,65.36,65.36,65.26,65.31,33262.0,60.3788,60.3788,60.2865,60.3326,33262.0
2022-02-25 14:15:00,65.31,65.35,65.26,65.26,27836.0,60.3326,60.3696,60.2865,60.2865,27836.0
2022-02-25 14:20:00,65.26,65.41,65.26,65.39,42063.0,60.2865,60.425,60.2865,60.4065,42063.0
2022-02-25 14:25:00,65.4,65.47,65.4,65.43,28473.0,60.4158,60.4805,60.4158,60.4435,28473.0
2022-02-25 14:30:00,65.43,65.51,65.3,65.32,39462.0,60.4435,60.5174,60.3234,60.3419,39462.0
2022-02-25 14:35:00,65.32,65.38,65.25,65.25,48090.0,60.3419,60.3973,60.2772,60.2772,48090.0
2022-02-25 14:40:00,65.24,65.32,65.21,65.26,33125.0,60.268,60.3419,60.2403,60.2865,33125.0
2022-02-25 14:45:00,65.25,65.27,65.22,65.23,34274.0,60.2772,60.2957,60.2495,60.2587,34274.0
2022-02-25 14:50:00,65.22,65.22,65.04,65.12,47180.0,60.2495,60.2495,60.0832,60.1571,47180.0
2022-02-25 14:55:00,65.12,65.3,65.11,65.24,38852.0,60.1571,60.3234,60.1479,60.268,38852.0
2022-02-25 15:00:00,65.25,65.26,65.13,65.16,33917.0,60.2772,60.2865,60.1664,60.1941,33917.0
2022-02-25 15:05:00,65.17,65.21,65.11,65.2,69576.0,60.2033,60.2403,60.1479,60.231,69576.0
2022-02-25 15:10:00,65.2,65.27,65.17,65.23,40998.0,60.231,60.2957,60.2033,60.2587,40998.0
2022-02-25 15:15:00,65.22,65.4,65.22,65.4,46383.0,60.2495,60.4158,60.2495,60.4158,46383.0
2022-02-25 15:20:00,65.4,65.54,65.4,65.47,53748.0,60.4158,60.5451,60.4158,60.4805,53748.0
2022-02-25 15:25:00,65.46,65.47,65.34,65.35,51795.0,60.4712,60.4805,60.3604,60.3696,51795.0
2022-02-25 15:30:00,65.35,65.42,65.28,65.28,60716.0,60.3696,60.4343,60.3049,60.3049,60716.0
2022-02-25 15:35:00,65.28,65.29,65.2,65.27,65002.0,60.3049,60.3142,60.231,60.2957,65002.0
2022-02-25 15:40:00,65.27,65.38,65.25,65.31,91313.0,60.2957,60.3973,60.2772,60.3326,91313.0
2022-02-25 15:45:00,65.3,65.39,65.27,65.29,100108.0,60.3234,60.4065,60.2957,60.3142,100108.0
2022-02-25 15:50:00,65.3,65.47,65.28,65.36,157432.0,60.3234,60.4805,60.3049,60.3788,157432.0
2022-02-25 15:55:00,65.34,65.44,65.28,65.42,406241.0,60.3604,60.4527,60.3049,60.4343,406241.0
2022-02-28 09:30:00,64.56,64.82,64.36,64.69,83333.0,59.6398,59.88,59.455,59.7599,83333.0
2022-02-28 09:35:00,64.7,65.05,64.7,64.97,21926.0,59.7691,60.0925,59.7691,60.0186,21926.0
2022-02-28 09:40:00,64.92,64.99,64.71,64.98,28834.0,59.9724,60.037,59.7784,60.0278,28834.0
2022-02-28 09:45:00,64.91,65.14,64.91,65.14,29980.0,59.9631,60.1756,59.9631,60.1756,29980.0
2022-02-28 09:50:00,65.11,65.23,64.98,65.03,22000.0,60.1479,60.2587,60.0278,60.074,22000.0
2022-02-28 09:55:00,65.02,65.25,64.99,65.25,78044.0,60.0647,60.2772,60.037,60.2772,78044.0
2022-02-28 10:00:00,65.26,65.3,65.14,65.18,43101.0,60.2865,60.3234,60.1756,60.2126,43101.0
2022-02-28 10:05:00,65.19,65.19,64.83,65.01,43358.0,60.2218,60.2218,59.8892,60.0555,43358.0
2022-02-28 10:10:00,65.02,65.09,64.9,65.02,72133.0,60.0647,60.1294,59.9539,60.0647,72133.0
2022-02-28 10:15:00,65.01,65.08,64.95,64.98,68935.0,60.0555,60.1202,60.0001,60.0278,68935.0
2022-02-28 10:20:00,64.99,65.18,64.95,65.14,63196.0,60.037,60.2126,60.0001,60.1756,63196.0
2022-02-28 10:25:00,65.13,65.2,65.04,65.12,43224.0,60.1664,60.231,60.0832,60.1571,43224.0
2022-02-28 10:30:00,65.11,65.21,65.02,65.03,42566.0,60.1479,60.2403,60.0647,60.074,42566.0
2022-02-28 10:35:00,65.0,65.17,64.96,65.15,39693.0,60.0463,60.2033,60.0093,60.1848,39693.0
2022-02-28 10:40:00,65.17,65.19,65.05,65.09,36329.0,60.2033,60.2218,60.0925,60.1294,36329.0
2022-02-28 10:45:00,65.12,65.14,64.99,65.0,20503.0,60.1571,60.1756,60.037,60.0463,20503.0
2022-02-28 10:50:00,65.0,65.03,64.95,65.0,46235.0,60.0463,60.074,60.0001,60.0463,46235.0
2022-02-28 10:55:00,65.01,65.14,64.99,65.14,31590.0,60.0555,60.1756,60.037,60.1756,31590.0
2022-02-28 11:00:00,65.17,65.26,65.12,65.24,39949.0,60.2033,60.2865,60.1571,60.268,39949.0
2022-02-28 11:05:00,65.25,65.25,65.18,65.21,44537.0,60.2772,60.2772,60.2126,60.2403,44537.0
2022-02-28 11:10:00,65.22,65.41,65.17,65.33,39655.0,60.2495,60.425,60.2033,60.3511,39655.0
2022-02-28 11:15:00,65.33,65.42,65.27,65.34,47501.0,60.3511,60.4343,60.2957,60.3604,47501.0
2022-02-28 11:20:00,65.33,65.42,65.31,65.41,28972.0,60.3511,60.4343,60.3326,60.425,28972.0
2022-02-28 11:25:00,65.4,65.49,65.38,65.41,49314.0,60.4158,60.4989,60.3973,60.425,49314.0
2022-02-28 11:30:00,65.42,65.42,65.27,65.28,31524.0,60.4343,60.4343,60.2957,60.3049,31524.0
2022-02-28 11:35:00,65.27,65.33,65.15,65.19,40608.0,60.2957,60.3511,60.1848,60.2218,40608.0
2022-02-28 11:40:00,65.2,65.34,65.2,65.33,45704.0,60.231,60.3604,60.231,60.3511,45704.0
2022-02-28 11:45:00,65.34,65.37,65.23,65.33,60476.0,60.3604,60.3881,60.2587,60.3511,60476.0
2022-02-28 11:50:00,65.34,65.37,65.25,65.27,62175.0,60.3604,60.3881,60.2772,60.2957,62175.0
2022-02-28 11:55:00,65.27,65.42,65.27,65.4,38416.0,60.2957,60.4343,60.2957,60.4158,38416.0
2022-02-28 12:00:00,65.4,65.41,65.27,65.28,18622.0,60.4158,60.425,60.2957,60.3049,18622.0
2022-02-28 12:05:00,65.28,65.28,65.04,65.04,40114.0,60.3049,60.3049,60.0832,60.0832,40114.0
2022-02-28 12:10:00,65.03,65.03,64.92,64.92,26310.0,60.074,60.074,59.9724,59.9724,26310.0
2022-02-28 12:15:00,64.92,64.92,64.82,64.86,64574.0,59.9724,59.9724,59.88,59.9169,64574.0
2022-02-28 12:20:00,64.85,64.88,64.77,64.83,45989.0,59.9077,59.9354,59.8338,59.8892,45989.0
2022-02-28 12:25:00,64.83,64.96,64.83,64.96,42735.0,59.8892,60.0093,59.8892,60.0093,42735.0
2022-02-28 12:30:00,64.95,65.0,64.82,64.85,43668.0,60.0001,60.0463,59.88,59.9077,43668.0
2022-02-28 12:35:00,64.86,64.86,64.74,64.76,33745.0,59.9169,59.9169,59.8061,59.8246,33745.0
2022-02-28 12:40:00,64.77,64.82,64.65,64.65,23871.0,59.8338,59.88,59.7229,59.7229,23871.0
2022-02-28 12:45:00,64.64,64.67,64.58,64.67,29906.0,59.7137,59.7414,59.6583,59.7414,29906.0
2022-02-28 12:50:00,64.67,64.69,64.5,64.56,22453.0,59.7414,59.7599,59.5844,59.6398,22453.0
2022-02-28 12:55:00,64.57,64.7,64.57,64.67,40372.0,59.649,59.7691,59.649,59.7414,40372.0
2022-02-28 13:00:00,64.66,64.73,64.63,64.68,20030.0,59.7322,59.7968,59.7045,59.7507,20030.0
2022-02-28 13:05:00,64.69,64.81,64.66,64.79,17951.0,59.7599,59.8708,59.7322,59.8523,17951.0
2022-02-28 13:10:00,64.77,64.82,64.72,64.74,28187.0,59.8338,59.88,59.7876,59.8061,28187.0
2022-02-28 13:15:00,64.75,64.77,64.57,64.58,35876.0,59.8153,59.8338,59.649,59.6583,35876.0
2022-02-28 13:20:00,64.56,64.57,64.49,64.52,26664.0,59.6398,59.649,59.5751,59.6029,26664.0
2022-02-28 13:25:00,64.52,64.7,64.5,64.65,25929.0,59.6029,59.7691,59.5844,59.7229,25929.0
2022-02-28 13:30:00,64.63,64.71,64.54,64.58,24339.0,59.7045,59.7784,59.6213,59.6583,24339.0
2022-02-28 13:35:00,64.61,64.68,64.57,64.66,23188.0,59.686,59.7507,59.649,59.7322,23188.0
2022-02-28 13:40:00,64.66,64.74,64.65,64.65,18375.0,59.7322,59.8061,59.7229,59.7229,18375.0
2022-02-28 13:45:00,64.66,64.77,64.59,64.77,26780.0,59.7322,59.8338,59.6675,59.8338,26780.0
2022-02-28 13:50:00,64.8,64.93,64.79,64.87,26740.0,59.8615,59.9816,59.8523,59.9262,26740.0
2022-02-28 13:55:00,64.85,64.86,64.75,64.75,23104.0,59.9077,59.9169,59.8153,59.8153,23104.0
2022-02-28 14:00:00,64.75,64.76,64.54,64.54,49521.0,59.8153,59.8246,59.6213,59.6213,49521.0
2022-02-28 14:05:00,64.56,64.56,64.31,64.34,26041.0,59.6398,59.6398,59.4089,59.4366,26041.0
2022-02-28 14:10:00,64.33,64.34,64.24,64.27,38770.0,59.4273,59.4366,59.3442,59.3719,38770.0
2022-02-28 14:15:00,64.26,64.37,64.21,64.33,36849.0,59.3627,59.4643,59.3165,59.4273,36849.0
2022-02-28 14:20:00,64.34,64.35,64.19,64.2,33091.0,59.4366,59.4458,59.298,59.3072,33091.0
2022-02-28 14:25:00,64.21,64.35,64.21,64.23,27890.0,59.3165,59.4458,59.3165,59.335,27890.0
2022-02-28 14:30:00,64.25,64.31,64.17,64.26,30353.0,59.3534,59.4089,59.2795,59.3627,30353.0
2022-02-28 14:35:00,64.25,64.36,64.24,64.25,28184.0,59.3534,59.455,59.3442,59.3534,28184.0
2022-02-28 14:40:00,64.26,64.51,64.26,64.49,32236.0,59.3627,59.5936,59.3627,59.5751,32236.0
2022-02-28 14:45:00,64.49,64.49,64.4,64.43,25769.0,59.5751,59.5751,59.492,59.5197,25769.0
2022-02-28 14:50:00,64.44,64.45,64.39,64.44,33121.0,59.5289,59.5382,59.4828,59.5289,33121.0
2022-02-28 14:55:00,64.43,64.59,64.43,64.56,34450.0,59.5197,59.6675,59.5197,59.6398,34450.0
2022-02-28 15:00:00,64.55,64.56,64.42,64.42,28737.0,59.6306,59.6398,59.5105,59.5105,28737.0
2022-02-28 15:05:00,64.42,64.44,64.29,64.42,44434.0,59.5105,59.5289,59.3904,59.5105,44434.0
2022-02-28 15:10:00,64.41,64.42,64.27,64.31,35044.0,59.5012,59.5105,59.3719,59.4089,35044.0
2022-02-28 15:15:00,64.32,64.46,64.31,64.43,40294.0,59.4181,59.5474,59.4089,59.5197,40294.0
2022-02-28 15:20:00,64.45,64.6,64.45,64.55,36342.0,59.5382,59.6768,59.5382,59.6306,36342.0
2022-02-28 15:25:00,64.54,64.64,64.51,64.56,38086.0,59.6213,59.7137,59.5936,59.6398,38086.0
2022-02-28 15:30:00,64.54,64.55,64.39,64.41,51206.0,59.6213,59.6306,59.4828,59.5012,51206.0
2022-02-28 15:35:00,64.41,64.45,64.31,64.39,65251.0,59.5012,59.5382,59.4089,59.4828,65251.0
2022-02-28 15:40:00,64.39,64.64,64.39,64.61,75436.0,59.4828,59.7137,59.4828,59.686,75436.0
2022-02-28 15:45:00,64.61,64.81,64.61,64.72,90354.0,59.686,59.8708,59.686,59.7876,90354.0
2022-02-28 15:50:00,64.73,64.94,64.71,64.85,136674.0,59.7968,59.9908,59.7784,59.9077,136674.0
2022-02-28 15:55:00,64.84,65.0,64.82,64.96,400001.0,59.8985,60.0463,59.88,60.0093,400001.0
2022-03-01 09:30:00,64.96,65.14,64.69,64.81,80848.0,60.0093,60.1756,59.7599,59.8708,80848.0
2022-03-01 09:35:00,64.88,64.92,64.6,64.62,31829.0,59.9354,59.9724,59.6768,59.6952,31829.0
2022-03-01 09:40:00,64.58,64.62,64.25,64.39,26636.0,59.6583,59.6952,59.3534,59.4828,26636.0
2022-03-01 09:45:00,64.43,64.6,64.29,64.56,43699.0,59.5197,59.6768,59.3904,59.6398,43699.0
2022-03-01 09:50:00,64.53,64.53,63.91,63.93,56911.0,59.6121,59.6121,59.0393,59.0578,56911.0
2022-03-01 09:55:00,63.93,63.94,63.33,63.37,66202.0,59.0578,59.0671,58.5035,58.5405,66202.0
2022-03-01 10:00:00,63.38,63.56,63.18,63.27,92196.0,58.5497,58.716,58.365,58.4481,92196.0
2022-03-01 10:05:00,63.24,63.4,63.19,63.19,87190.0,58.4204,58.5682,58.3742,58.3742,87190.0
2022-03-01 10:10:00,63.16,63.18,63.03,63.08,67227.0,58.3465,58.365,58.2264,58.2726,67227.0
2022-03-01 10:15:00,63.07,63.23,63.02,63.16,52362.0,58.2634,58.4112,58.2172,58.3465,52362.0
2022-03-01 10:20:00,63.16,63.26,63.0,63.05,52436.0,58.3465,58.4389,58.1987,58.2449,52436.0
2022-03-01 10:25:00,63.06,63.24,62.99,63.11,100642.0,58.2541,58.4204,58.1895,58.3003,100642.0
2022-03-01 10:30:00,63.13,63.14,62.93,62.95,51085.0,58.3188,58.328,58.134,58.1525,51085.0
2022-03-01 10:35:00,62.97,63.01,62.83,62.83,18565.0,58.171,58.2079,58.0416,58.0416,18565.0
2022-03-01 10:40:00,62.78,62.79,62.6,62.6,31031.0,57.9955,58.0047,57.8292,57.8292,31031.0
2022-03-01 10:45:00,62.63,62.77,62.51,62.76,27834.0,57.8569,57.9862,57.746,57.977,27834.0
2022-03-01 10:50:00,62.77,62.94,62.75,62.91,21772.0,57.9862,58.1433,57.9677,58.1156,21772.0
2022-03-01 10:55:00,62.88,62.98,62.69,62.98,32280.0,58.0878,58.1802,57.9123,58.1802,32280.0
2022-03-01 11:00:00,62.97,63.31,62.92,63.26,26943.0,58.171,58.4851,58.1248,58.4389,26943.0
2022-03-01 11:05:00,63.26,63.27,63.14,63.17,16329.0,58.4389,58.4481,58.328,58.3557,16329.0
2022-03-01 11:10:00,63.17,63.33,63.15,63.31,23173.0,58.3557,58.5035,58.3373,58.4851,23173.0
2022-03-01 11:15:00,63.3,63.33,63.04,63.06,18521.0,58.4758,58.5035,58.2356,58.2541,18521.0
2022-03-01 11:20:00,63.06,63.34,63.04,63.29,23691.0,58.2541,58.5128,58.2356,58.4666,23691.0
2022-03-01 11:25:00,63.28,63.29,63.12,63.18,19463.0,58.4574,58.4666,58.3095,58.365,19463.0
2022-03-01 11:30:00,63.2,63.21,62.95,62.99,20478.0,58.3835,58.3927,58.1525,58.1895,20478.0
2022-03-01 11:35:00,63.01,63.01,62.9,62.94,14608.0,58.2079,58.2079,58.1063,58.1433,14608.0
2022-03-01 11:40:00,62.96,63.01,62.86,62.9,19425.0,58.1617,58.2079,58.0694,58.1063,19425.0
2022-03-01 11:45:00,62.89,62.89,62.59,62.72,24913.0,58.0971,58.0971,57.8199,57.94,24913.0
2022-03-01 11:50:00,62.73,62.77,62.64,62.68,11723.0,57.9493,57.9862,57.8661,57.9031,11723.0
2022-03-01 11:55:00,62.67,62.69,62.54,62.63,15777.0,57.8938,57.9123,57.7738,57.8569,15777.0
2022-03-01 12:00:00,62.62,62.62,62.43,62.46,16753.0,57.8477,57.8477,57.6721,57.6998,16753.0
2022-03-01 12:05:00,62.46,62.52,62.46,62.49,14180.0,57.6998,57.7553,57.6998,57.7276,14180.0
2022-03-01 12:10:00,62.47,62.6,62.38,62.6,17568.0,57.7091,57.8292,57.6259,57.8292,17568.0
2022-03-01 12:15:00,62.59,62.69,62.52,62.65,17572.0,57.8199,57.9123,57.7553,57.8754,17572.0
2022-03-01 12:20:00,62.65,62.66,62.52,62.59,23985.0,57.8754,57.8846,57.7553,57.8199,23985.0
2022-03-01 12:25:00,62.58,62.67,62.53,62.61,13549.0,57.8107,57.8938,57.7645,57.8384,13549.0
2022-03-01 12:30:00,62.62,62.76,62.59,62.69,16356.0,57.8477,57.977,57.8199,57.9123,16356.0
2022-03-01 12:35:00,62.69,62.7,62.62,62.63,12105.0,57.9123,57.9216,57.8477,57.8569,12105.0
2022-03-01 12:40:00,62.64,62.75,62.64,62.74,13099.0,57.8661,57.9677,57.8661,57.9585,13099.0
2022-03-01 12:45:00,62.75,62.8,62.65,62.78,9815.0,57.9677,58.0139,57.8754,57.9955,9815.0
2022-03-01 12:50:00,62.8,62.85,62.7,62.75,6868.0,58.0139,58.0601,57.9216,57.9677,6868.0
2022-03-01 12:55:00,62.75,62.8,62.65,62.77,12844.0,57.9677,58.0139,57.8754,57.9862,12844.0
2022-03-01 13:00:00,62.76,62.88,62.73,62.79,17612.0,57.977,58.0878,57.9493,58.0047,17612.0
2022-03-01 13:05:00,62.79,62.79,62.66,62.72,11230.0,58.0047,58.0047,57.8846,57.94,11230.0
2022-03-01 13:10:00,62.72,62.72,62.49,62.53,13389.0,57.94,57.94,57.7276,57.7645,13389.0
2022-03-01 13:15:00,62.54,62.54,62.42,62.43,12006.0,57.7738,57.7738,57.6629,57.6721,12006.0
2022-03-01 13:20:00,62.44,62.47,62.37,62.37,11689.0,57.6814,57.7091,57.6167,57.6167,11689.0
2022-03-01 13:25:00,62.36,62.42,62.31,62.35,14551.0,57.6075,57.6629,57.5613,57.5982,14551.0
2022-03-01 13:30:00,62.35,62.41,62.29,62.35,15870.0,57.5982,57.6537,57.5428,57.5982,15870.0
2022-03-01 13:35:00,62.36,62.45,62.33,62.42,21699.0,57.6075,57.6906,57.5798,57.6629,21699.0
2022-03-01 13:40:00,62.43,62.43,62.26,62.31,21923.0,57.6721,57.6721,57.5151,57.5613,21923.0
2022-03-01 13:45:00,62.29,62.38,62.19,62.26,18833.0,57.5428,57.6259,57.4504,57.5151,18833.0
2022-03-01 13:50:00,62.26,62.34,62.25,62.31,43004.0,57.5151,57.589,57.5059,57.5613,43004.0
2022-03-01 13:55:00,62.31,62.41,62.27,62.34,26360.0,57.5613,57.6537,57.5243,57.589,26360.0
2022-03-01 14:00:00,62.36,62.53,62.28,62.49,71092.0,57.6075,57.7645,57.5336,57.7276,71092.0
2022-03-01 14:05:00,62.49,62.57,62.42,62.42,21586.0,57.7276,57.8015,57.6629,57.6629,21586.0
2022-03-01 14:10:00,62.43,62.53,62.32,62.48,43130.0,57.6721,57.7645,57.5705,57.7183,43130.0
2022-03-01 14:15:00,62.5,62.69,62.45,62.68,26002.0,57.7368,57.9123,57.6906,57.9031,26002.0
2022-03-01 14:20:00,62.65,62.8,62.6,62.79,26936.0,57.8754,58.0139,57.8292,58.0047,26936.0
2022-03-01 14:25:00,62.8,62.9,62.76,62.84,18164.0,58.0139,58.1063,57.977,58.0509,18164.0
2022-03-01 14:30:00,62.83,62.84,62.71,62.79,40503.0,58.0416,58.0509,57.9308,58.0047,40503.0
2022-03-01 14:35:00,62.79,62.92,62.76,62.92,53548.0,58.0047,58.1248,57.977,58.1248,53548.0
2022-03-01 14:40:00,62.92,62.92,62.79,62.89,45579.0,58.1248,58.1248,58.0047,58.0971,45579.0
2022-03-01 14:45:00,62.89,62.94,62.7,62.7,27317.0,58.0971,58.1433,57.9216,57.9216,27317.0
2022-03-01 14:50:00,62.71,62.82,62.6,62.62,51965.0,57.9308,58.0324,57.8292,57.8477,51965.0
2022-03-01 14:55:00,62.64,62.67,62.55,62.62,14676.0,57.8661,57.8938,57.783,57.8477,14676.0
2022-03-01 15:00:00,62.62,62.83,62.58,62.82,29832.0,57.8477,58.0416,57.8107,58.0324,29832.0
2022-03-01 15:05:00,62.87,62.98,62.87,62.98,30066.0,58.0786,58.1802,58.0786,58.1802,30066.0
2022-03-01 15:10:00,62.98,63.01,62.81,62.92,32020.0,58.1802,58.2079,58.0232,58.1248,32020.0
2022-03-01 15:15:00,62.92,62.93,62.71,62.71,24266.0,58.1248,58.134,57.9308,57.9308,24266.0
2022-03-01 15:20:00,62.72,62.74,62.62,62.66,29069.0,57.94,57.9585,57.8477,57.8846,29069.0
2022-03-01 15:25:00,62.65,62.72,62.61,62.63,38975.0,57.8754,57.94,57.8384,57.8569,38975.0
2022-03-01 15:30:00,62.63,62.63,62.46,62.56,89109.0,57.8569,57.8569,57.6998,57.7922,89109.0
2022-03-01 15:35:00,62.56,62.58,62.38,62.44,124417.0,57.7922,57.8107,57.6259,57.6814,124417.0
2022-03-01 15:40:00,62.43,62.54,62.39,62.44,165956.0,57.6721,57.7738,57.6352,57.6814,165956.0
2022-03-01 15:45:00,62.44,62.45,62.23,62.24,78211.0,57.6814,57.6906,57.4874,57.4966,78211.0
2022-03-01 15:50:00,62.2,62.36,62.14,62.32,131682.0,57.4597,57.6075,57.4042,57.5705,131682.0
2022-03-01 15:55:00,62.31,62.61,62.21,62.59,418046.0,57.5613,57.8384,57.4689,57.8199,418046.0
2022-03-02 09:30:00,63.35,63.76,62.96,63.6,121208.0,58.522,58.9008,58.1617,58.753,121208.0
2022-03-02 09:35:00,63.59,63.6,63.33,63.48,19087.0,58.7437,58.753,58.5035,58.6421,19087.0
2022-03-02 09:40:00,63.51,63.78,63.41,63.69,66358.0,58.6698,58.9192,58.5774,58.8361,66358.0
2022-03-02 09:45:00,63.72,63.87,63.66,63.76,18364.0,58.8638,59.0024,58.8084,58.9008,18364.0
2022-03-02 09:50:00,63.77,63.83,63.72,63.81,27861.0,58.91,58.9654,58.8638,58.947,27861.0
2022-03-02 09:55:00,63.85,63.93,63.65,63.88,23583.0,58.9839,59.0578,58.7992,59.0116,23583.0
2022-03-02 10:00:00,63.9,63.92,63.74,63.87,23534.0,59.0301,59.0486,58.8823,59.0024,23534.0
2022-03-02 10:05:00,63.91,63.92,63.44,63.51,18461.0,59.0393,59.0486,58.6052,58.6698,18461.0
2022-03-02 10:10:00,63.52,63.69,63.43,63.57,23582.0,58.6791,58.8361,58.5959,58.7253,23582.0
2022-03-02 10:15:00,63.55,63.7,63.5,63.66,27768.0,58.7068,58.8453,58.6606,58.8084,27768.0
2022-03-02 10:20:00,63.65,63.81,63.64,63.73,19504.0,58.7992,58.947,58.7899,58.8731,19504.0
2022-03-02 10:25:00,63.75,64.15,63.61,64.05,46065.0,58.8915,59.2611,58.7622,59.1687,46065.0
2022-03-02 10:30:00,64.08,64.09,63.7,63.81,33480.0,59.1964,59.2056,58.8453,58.947,33480.0
2022-03-02 10:35:00,63.83,64.06,63.8,63.9,22049.0,58.9654,59.1779,58.9377,59.0301,22049.0
2022-03-02 10:40:00,63.91,63.98,63.85,63.91,29107.0,59.0393,59.104,58.9839,59.0393,29107.0
2022-03-02 10:45:00,63.92,64.03,63.8,64.02,33385.0,59.0486,59.1502,58.9377,59.141,33385.0
2022-03-02 10:50:00,64.01,64.03,63.72,63.72,22039.0,59.1317,59.1502,58.8638,58.8638,22039.0
2022-03-02 10:55:00,63.75,64.01,63.72,63.97,24042.0,58.8915,59.1317,58.8638,59.0948,24042.0
2022-03-02 11:00:00,63.98,64.26,63.88,64.22,33419.0,59.104,59.3627,59.0116,59.3257,33419.0
2022-03-02 11:05:00,64.22,64.25,64.08,64.18,28281.0,59.3257,59.3534,59.1964,59.2888,28281.0
2022-03-02 11:10:00,64.19,64.22,64.1,64.13,31203.0,59.298,59.3257,59.2149,59.2426,31203.0
2022-03-02 11:15:00,64.14,64.22,64.12,64.2,54779.0,59.2518,59.3257,59.2333,59.3072,54779.0
2022-03-02 11:20:00,64.2,64.27,64.15,64.23,27488.0,59.3072,59.3719,59.2611,59.335,27488.0
2022-03-02 11:25:00,64.24,64.42,64.24,64.33,35294.0,59.3442,59.5105,59.3442,59.4273,35294.0
2022-03-02 11:30:00,64.33,64.5,64.33,64.37,40958.0,59.4273,59.5844,59.4273,59.4643,40958.0
2022-03-02 11:35:00,64.38,64.38,64.19,64.27,30537.0,59.4735,59.4735,59.298,59.3719,30537.0
2022-03-02 11:40:00,64.29,64.36,64.2,64.21,18978.0,59.3904,59.455,59.3072,59.3165,18978.0
2022-03-02 11:45:00,64.22,64.42,64.22,64.31,31353.0,59.3257,59.5105,59.3257,59.4089,31353.0
2022-03-02 11:50:00,64.31,64.42,64.3,64.31,25288.0,59.4089,59.5105,59.3996,59.4089,25288.0
2022-03-02 11:55:00,64.32,64.41,64.23,64.34,20008.0,59.4181,59.5012,59.335,59.4366,20008.0
2022-03-02 12:00:00,64.32,64.49,64.31,64.48,39319.0,59.4181,59.5751,59.4089,59.5659,39319.0
2022-03-02 12:05:00,64.48,64.57,64.39,64.52,116093.0,59.5659,59.649,59.4828,59.6029,116093.0
2022-03-02 12:10:00,64.52,64.61,64.47,64.52,51971.0,59.6029,59.686,59.5567,59.6029,51971.0
2022-03-02 12:15:00,64.54,64.56,64.49,64.52,22074.0,59.6213,59.6398,59.5751,59.6029,22074.0
2022-03-02 12:20:00,64.52,64.53,64.39,64.41,10571.0,59.6029,59.6121,59.4828,59.5012,10571.0
2022-03-02 12:25:00,64.42,64.55,64.38,64.5,25897.0,59.5105,59.6306,59.4735,59.5844,25897.0
2022-03-02 12:30:00,64.52,64.58,64.49,64.57,16417.0,59.6029,59.6583,59.5751,59.649,16417.0
2022-03-02 12:35:00,64.56,64.59,64.48,64.57,10710.0,59.6398,59.6675,59.5659,59.649,10710.0
2022-03-02 12:40:00,64.57,64.59,64.47,64.53,13522.0,59.649,59.6675,59.5567,59.6121,13522.0
2022-03-02 12:45:00,64.51,64.62,64.49,64.62,18594.0,59.5936,59.6952,59.5751,59.6952,18594.0
2022-03-02 12:50:00,64.63,64.64,64.5,64.63,17182.0,59.7045,59.7137,59.5844,59.7045,17182.0
2022-03-02 12:55:00,64.61,64.67,64.58,64.67,20122.0,59.686,59.7414,59.6583,59.7414,20122.0
2022-03-02 13:00:00,64.68,64.81,64.68,64.8,21608.0,59.7507,59.8708,59.7507,59.8615,21608.0
2022-03-02 13:05:00,64.8,64.87,64.8,64.83,59239.0,59.8615,59.9262,59.8615,59.8892,59239.0
2022-03-02 13:10:00,64.83,64.84,64.67,64.69,25091.0,59.8892,59.8985,59.7414,59.7599,25091.0
2022-03-02 13:15:00,64.7,64.75,64.65,64.66,19418.0,59.7691,59.8153,59.7229,59.7322,19418.0
2022-03-02 13:20:00,64.68,64.76,64.68,64.74,27320.0,59.7507,59.8246,59.7507,59.8061,27320.0
2022-03-02 13:25:00,64.71,64.74,64.66,64.7,19206.0,59.7784,59.8061,59.7322,59.7691,19206.0
2022-03-02 13:30:00,64.7,64.75,64.65,64.71,36309.0,59.7691,59.8153,59.7229,59.7784,36309.0
2022-03-02 13:35:00,64.72,64.79,64.66,64.79,17851.0,59.7876,59.8523,59.7322,59.8523,17851.0
2022-03-02 13:40:00,64.79,64.8,64.63,64.71,43105.0,59.8523,59.8615,59.7045,59.7784,43105.0
2022-03-02 13:45:00,64.72,64.74,64.67,64.69,22300.0,59.7876,59.8061,59.7414,59.7599,22300.0
2022-03-02 13:50:00,64.7,64.83,64.7,64.82,18663.0,59.7691,59.8892,59.7691,59.88,18663.0
2022-03-02 13:55:00,64.82,64.88,64.76,64.8,16867.0,59.88,59.9354,59.8246,59.8615,16867.0
2022-03-02 14:00:00,64.81,64.85,64.76,64.79,34940.0,59.8708,59.9077,59.8246,59.8523,34940.0
2022-03-02 14:05:00,64.79,64.88,64.77,64.81,20200.0,59.8523,59.9354,59.8338,59.8708,20200.0
2022-03-02 14:10:00,64.81,64.82,64.75,64.75,26850.0,59.8708,59.88,59.8153,59.8153,26850.0
2022-03-02 14:15:00,64.75,64.83,64.74,64.82,28934.0,59.8153,59.8892,59.8061,59.88,28934.0
2022-03-02 14:20:00,64.82,64.88,64.68,64.71,22322.0,59.88,59.9354,59.7507,59.7784,22322.0
2022-03-02 14:25:00,64.72,64.72,64.61,64.71,22061.0,59.7876,59.7876,59.686,59.7784,22061.0
2022-03-02 14:30:00,64.72,64.76,64.65,64.76,27532.0,59.7876,59.8246,59.7229,59.8246,27532.0
2022-03-02 14:35:00,64.77,64.8,64.74,64.75,17092.0,59.8338,59.8615,59.8061,59.8153,17092.0
2022-03-02 14:40:00,64.76,64.79,64.72,64.79,21874.0,59.8246,59.8523,59.7876,59.8523,21874.0
2022-03-02 14:45:00,64.8,64.8,64.65,64.71,23764.0,59.8615,59.8615,59.7229,59.7784,23764.0
2022-03-02 14:50:00,64.71,64.78,64.63,64.65,46103.0,59.7784,59.843,59.7045,59.7229,46103.0
2022-03-02 14:55:00,64.66,64.73,64.65,64.7,45307.0,59.7322,59.7968,59.7229,59.7691,45307.0
2022-03-02 15:00:00,64.7,64.78,64.68,64.77,19561.0,59.7691,59.843,59.7507,59.8338,19561.0
2022-03-02 15:05:00,64.75,64.76,64.69,64.72,21911.0,59.8153,59.8246,59.7599,59.7876,21911.0
2022-03-02 15:10:00,64.71,64.75,64.65,64.66,18335.0,59.7784,59.8153,59.7229,59.7322,18335.0
2022-03-02 15:15:00,64.68,64.77,64.63,64.76,26283.0,59.7507,59.8338,59.7045,59.8246,26283.0
2022-03-02 15:20:00,64.73,64.77,64.65,64.71,19653.0,59.7968,59.8338,59.7229,59.7784,19653.0
2022-03-02 15:25:00,64.72,64.78,64.67,64.76,27638.0,59.7876,59.843,59.7414,59.8246,27638.0
2022-03-02 15:30:00,64.76,64.78,64.67,64.74,101229.0,59.8246,59.843,59.7414,59.8061,101229.0
2022-03-02 15:35:00,64.74,64.81,64.71,64.71,31312.0,59.8061,59.8708,59.7784,59.7784,31312.0
2022-03-02 15:40:00,64.7,64.73,64.59,64.63,68521.0,59.7691,59.7968,59.6675,59.7045,68521.0
2022-03-02 15:45:00,64.64,64.73,64.6,64.67,93654.0,59.7137,59.7968,59.6768,59.7414,93654.0
2022-03-02 15:50:00,64.68,64.75,64.61,64.62,107387.0,59.7507,59.8153,59.686,59.6952,107387.0
2022-03-02 15:55:00,64.61,64.61,64.42,64.53,355012.0,59.686,59.686,59.5105,59.6121,355012.0
2022-03-03 09:30:00,64.96,65.2,64.8,64.86,43963.0,60.0093,60.231,59.8615,59.9169,43963.0
2022-03-03 09:35:00,64.81,64.83,64.51,64.73,27947.0,59.8708,59.8892,59.5936,59.7968,27947.0
2022-03-03 09:40:00,64.72,64.81,64.51,64.61,24180.0,59.7876,59.8708,59.5936,59.686,24180.0
2022-03-03 09:45:00,64.61,64.75,64.37,64.5,36540.0,59.686,59.8153,59.4643,59.5844,36540.0
2022-03-03 09:50:00,64.55,64.62,64.34,64.46,36047.0,59.6306,59.6952,59.4366,59.5474,36047.0
2022-03-03 09:55:00,64.45,64.62,64.43,64.5,18107.0,59.5382,59.6952,59.5197,59.5844,18107.0
2022-03-03 10:00:00,64.47,64.59,64.44,64.53,23895.0,59.5567,59.6675,59.5289,59.6121,23895.0
2022-03-03 10:05:00,64.52,64.53,64.29,64.36,29083.0,59.6029,59.6121,59.3904,59.455,29083.0
2022-03-03 10:10:00,64.38,64.45,64.25,64.41,30965.0,59.4735,59.5382,59.3534,59.5012,30965.0
2022-03-03 10:15:00,64.41,64.41,64.2,64.3,32082.0,59.5012,59.5012,59.3072,59.3996,32082.0
2022-03-03 10:20:00,64.29,64.33,64.17,64.23,28873.0,59.3904,59.4273,59.2795,59.335,28873.0
2022-03-03 10:25:00,64.24,64.33,64.2,64.24,31119.0,59.3442,59.4273,59.3072,59.3442,31119.0
2022-03-03 10:30:00,64.24,64.31,64.15,64.18,19778.0,59.3442,59.4089,59.2611,59.2888,19778.0
2022-03-03 10:35:00,64.18,64.26,64.09,64.13,30916.0,59.2888,59.3627,59.2056,59.2426,30916.0
2022-03-03 10:40:00,64.15,64.29,64.05,64.1,42060.0,59.2611,59.3904,59.1687,59.2149,42060.0
2022-03-03 10:45:00,64.1,64.14,64.06,64.07,15396.0,59.2149,59.2518,59.1779,59.1871,15396.0
2022-03-03 10:50:00,64.06,64.1,63.9,63.92,18338.0,59.1779,59.2149,59.0301,59.0486,18338.0
2022-03-03 10:55:00,63.94,64.0,63.89,63.94,18314.0,59.0671,59.1225,59.0209,59.0671,18314.0
2022-03-03 11:00:00,63.98,64.02,63.88,63.94,20886.0,59.104,59.141,59.0116,59.0671,20886.0
2022-03-03 11:05:00,63.96,63.96,63.81,63.88,35895.0,59.0855,59.0855,58.947,59.0116,35895.0
2022-03-03 11:10:00,63.88,63.88,63.69,63.74,28814.0,59.0116,59.0116,58.8361,58.8823,28814.0
2022-03-03 11:15:00,63.72,63.74,63.61,63.72,21675.0,58.8638,58.8823,58.7622,58.8638,21675.0
2022-03-03 11:20:00,63.76,63.96,63.73,63.94,27714.0,58.9008,59.0855,58.8731,59.0671,27714.0
2022-03-03 11:25:00,63.93,63.95,63.84,63.85,31459.0,59.0578,59.0763,58.9747,58.9839,31459.0
2022-03-03 11:30:00,63.84,63.95,63.82,63.94,20917.0,58.9747,59.0763,58.9562,59.0671,20917.0
2022-03-03 11:35:00,63.94,63.94,63.74,63.88,23104.0,59.0671,59.0671,58.8823,59.0116,23104.0
2022-03-03 11:40:00,63.87,63.97,63.81,63.94,20188.0,59.0024,59.0948,58.947,59.0671,20188.0
2022-03-03 11:45:00,63.91,64.13,63.87,64.09,209743.0,59.0393,59.2426,59.0024,59.2056,209743.0
2022-03-03 11:50:00,64.1,64.25,64.08,64.17,26236.0,59.2149,59.3534,59.1964,59.2795,26236.0
2022-03-03 11:55:00,64.18,64.23,64.01,64.14,20469.0,59.2888,59.335,59.1317,59.2518,20469.0
2022-03-03 12:00:00,64.13,64.26,64.11,64.26,53383.0,59.2426,59.3627,59.2241,59.3627,53383.0
2022-03-03 12:05:00,64.26,64.4,64.22,64.4,33604.0,59.3627,59.492,59.3257,59.492,33604.0
2022-03-03 12:10:00,64.4,64.41,64.27,64.29,26509.0,59.492,59.5012,59.3719,59.3904,26509.0
2022-03-03 12:15:00,64.31,64.37,64.23,64.33,37104.0,59.4089,59.4643,59.335,59.4273,37104.0
2022-03-03 12:20:00,64.31,64.36,64.23,64.25,31081.0,59.4089,59.455,59.335,59.3534,31081.0
2022-03-03 12:25:00,64.25,64.29,64.13,64.17,15978.0,59.3534,59.3904,59.2426,59.2795,15978.0
2022-03-03 12:30:00,64.2,64.65,64.16,64.51,42340.0,59.3072,59.7229,59.2703,59.5936,42340.0
2022-03-03 12:35:00,64.5,64.62,64.43,64.49,19230.0,59.5844,59.6952,59.5197,59.5751,19230.0
2022-03-03 12:40:00,64.48,64.49,64.32,64.39,14065.0,59.5659,59.5751,59.4181,59.4828,14065.0
2022-03-03 12:45:00,64.42,64.49,64.31,64.45,28495.0,59.5105,59.5751,59.4089,59.5382,28495.0
2022-03-03 12:50:00,64.44,64.52,64.42,64.47,27582.0,59.5289,59.6029,59.5105,59.5567,27582.0
2022-03-03 12:55:00,64.49,64.57,64.46,64.49,18360.0,59.5751,59.649,59.5474,59.5751,18360.0
2022-03-03 13:00:00,64.52,64.6,64.51,64.59,23819.0,59.6029,59.6768,59.5936,59.6675,23819.0
2022-03-03 13:05:00,64.58,64.64,64.45,64.49,15269.0,59.6583,59.7137,59.5382,59.5751,15269.0
2022-03-03 13:10:00,64.49,64.64,64.48,64.62,20192.0,59.5751,59.7137,59.5659,59.6952,20192.0
2022-03-03 13:15:00,64.63,64.69,64.59,64.65,23864.0,59.7045,59.7599,59.6675,59.7229,23864.0
2022-03-03 13:20:00,64.63,64.66,64.61,64.62,10471.0,59.7045,59.7322,59.686,59.6952,10471.0
2022-03-03 13:25:00,64.63,64.72,64.6,64.72,22522.0,59.7045,59.7876,59.6768,59.7876,22522.0
2022-03-03 13:30:00,64.71,64.71,64.52,64.58,29397.0,59.7784,59.7784,59.6029,59.6583,29397.0
2022-03-03 13:35:00,64.6,64.74,64.6,64.65,22222.0,59.6768,59.8061,59.6768,59.7229,22222.0
2022-03-03 13:40:00,64.63,64.65,64.48,64.58,21815.0,59.7045,59.7229,59.5659,59.6583,21815.0
2022-03-03 13:45:00,64.58,64.7,64.55,64.67,26832.0,59.6583,59.7691,59.6306,59.7414,26832.0
2022-03-03 13:50:00,64.68,64.74,64.68,64.71,17737.0,59.7507,59.8061,59.7507,59.7784,17737.0
2022-03-03 13:55:00,64.72,64.77,64.64,64.64,22363.0,59.7876,59.8338,59.7137,59.7137,22363.0
2022-03-03 14:00:00,64.66,64.73,64.65,64.67,18531.0,59.7322,59.7968,59.7229,59.7414,18531.0
2022-03-03 14:05:00,64.66,64.73,64.63,64.64,20480.0,59.7322,59.7968,59.7045,59.7137,20480.0
2022-03-03 14:10:00,64.64,64.82,64.59,64.8,24912.0,59.7137,59.88,59.6675,59.8615,24912.0
2022-03-03 14:15:00,64.8,64.81,64.72,64.75,26165.0,59.8615,59.8708,59.7876,59.8153,26165.0
2022-03-03 14:20:00,64.75,64.76,64.57,64.57,94277.0,59.8153,59.8246,59.649,59.649,94277.0
2022-03-03 14:25:00,64.57,64.68,64.57,64.63,24674.0,59.649,59.7507,59.649,59.7045,24674.0
2022-03-03 14:30:00,64.62,64.63,64.56,64.6,19530.0,59.6952,59.7045,59.6398,59.6768,19530.0
2022-03-03 14:35:00,64.6,64.64,64.58,64.61,19567.0,59.6768,59.7137,59.6583,59.686,19567.0
2022-03-03 14:40:00,64.6,64.74,64.6,64.64,37090.0,59.6768,59.8061,59.6768,59.7137,37090.0
2022-03-03 14:45:00,64.64,64.69,64.59,64.66,101965.0,59.7137,59.7599,59.6675,59.7322,101965.0
2022-03-03 14:50:00,64.66,64.68,64.52,64.58,58382.0,59.7322,59.7507,59.6029,59.6583,58382.0
2022-03-03 14:55:00,64.59,64.61,64.51,64.59,68374.0,59.6675,59.686,59.5936,59.6675,68374.0
2022-03-03 15:00:00,64.59,64.59,64.28,64.29,102142.0,59.6675,59.6675,59.3811,59.3904,102142.0
2022-03-03 15:05:00,64.3,64.45,64.3,64.44,29614.0,59.3996,59.5382,59.3996,59.5289,29614.0
2022-03-03 15:10:00,64.43,64.51,64.39,64.51,54917.0,59.5197,59.5936,59.4828,59.5936,54917.0
2022-03-03 15:15:00,64.5,64.63,64.49,64.59,164355.0,59.5844,59.7045,59.5751,59.6675,164355.0
2022-03-03 15:20:00,64.59,64.62,64.51,64.6,15257.0,59.6675,59.6952,59.5936,59.6768,15257.0
2022-03-03 15:25:00,64.61,64.81,64.6,64.81,27393.0,59.686,59.8708,59.6768,59.8708,27393.0
2022-03-03 15:30:00,64.81,64.81,64.61,64.61,31352.0,59.8708,59.8708,59.686,59.686,31352.0
2022-03-03 15:35:00,64.62,64.7,64.5,64.68,46397.0,59.6952,59.7691,59.5844,59.7507,46397.0
2022-03-03 15:40:00,64.67,64.71,64.53,64.54,36665.0,59.7414,59.7784,59.6121,59.6213,36665.0
2022-03-03 15:45:00,64.53,64.6,64.45,64.56,38375.0,59.6121,59.6768,59.5382,59.6398,38375.0
2022-03-03 15:50:00,64.55,64.69,64.45,64.59,55299.0,59.6306,59.7599,59.5382,59.6675,55299.0
2022-03-03 15:55:00,64.59,64.69,64.51,64.64,201714.0,59.6675,59.7599,59.5936,59.7137,201714.0
2022-03-04 09:30:00,63.63,63.95,63.35,63.36,49946.0,58.7807,59.0763,58.522,58.5313,49946.0
2022-03-04 09:35:00,63.34,63.82,63.33,63.73,49822.0,58.5128,58.9562,58.5035,58.8731,49822.0
2022-03-04 09:40:00,63.71,63.79,63.61,63.69,106010.0,58.8546,58.9285,58.7622,58.8361,106010.0
2022-03-04 09:45:00,63.71,63.71,63.34,63.42,19173.0,58.8546,58.8546,58.5128,58.5867,19173.0
2022-03-04 09:50:00,63.42,63.57,63.3,63.41,29091.0,58.5867,58.7253,58.4758,58.5774,29091.0
2022-03-04 09:55:00,63.37,63.7,63.3,63.63,42121.0,58.5405,58.8453,58.4758,58.7807,42121.0
2022-03-04 10:00:00,63.6,63.63,63.41,63.41,30368.0,58.753,58.7807,58.5774,58.5774,30368.0
2022-03-04 10:05:00,63.42,63.44,63.06,63.12,42478.0,58.5867,58.6052,58.2541,58.3095,42478.0
2022-03-04 10:10:00,63.13,63.2,62.95,62.95,112499.0,58.3188,58.3835,58.1525,58.1525,112499.0
2022-03-04 10:15:00,62.92,63.09,62.79,62.89,34677.0,58.1248,58.2818,58.0047,58.0971,34677.0
2022-03-04 10:20:00,62.9,62.94,62.76,62.78,31868.0,58.1063,58.1433,57.977,57.9955,31868.0
2022-03-04 10:25:00,62.78,62.92,62.71,62.85,113848.0,57.9955,58.1248,57.9308,58.0601,113848.0
2022-03-04 10:30:00,62.85,62.9,62.78,62.86,26343.0,58.0601,58.1063,57.9955,58.0694,26343.0
2022-03-04 10:35:00,62.89,63.06,62.88,63.03,21388.0,58.0971,58.2541,58.0878,58.2264,21388.0
2022-03-04 10:40:00,63.01,63.01,62.75,62.77,23958.0,58.2079,58.2079,57.9677,57.9862,23958.0
2022-03-04 10:45:00,62.75,62.79,62.68,62.7,35702.0,57.9677,58.0047,57.9031,57.9216,35702.0
2022-03-04 10:50:00,62.69,62.77,62.66,62.68,25908.0,57.9123,57.9862,57.8846,57.9031,25908.0
2022-03-04 10:55:00,62.68,62.71,62.55,62.59,18245.0,57.9031,57.9308,57.783,57.8199,18245.0
2022-03-04 11:00:00,62.59,62.62,62.43,62.48,26977.0,57.8199,57.8477,57.6721,57.7183,26977.0
2022-03-04 11:05:00,62.48,62.7,62.46,62.62,23243.0,57.7183,57.9216,57.6998,57.8477,23243.0
2022-03-04 11:10:00,62.62,62.63,62.51,62.58,28589.0,57.8477,57.8569,57.746,57.8107,28589.0
2022-03-04 11:15:00,62.58,62.75,62.52,62.7,18579.0,57.8107,57.9677,57.7553,57.9216,18579.0
2022-03-04 11:20:00,62.7,62.7,62.62,62.69,10757.0,57.9216,57.9216,57.8477,57.9123,10757.0
2022-03-04 11:25:00,62.67,62.76,62.58,62.72,21902.0,57.8938,57.977,57.8107,57.94,21902.0
2022-03-04 11:30:00,62.71,62.8,62.64,62.77,32089.0,57.9308,58.0139,57.8661,57.9862,32089.0
2022-03-04 11:35:00,62.77,62.91,62.65,62.87,14621.0,57.9862,58.1156,57.8754,58.0786,14621.0
2022-03-04 11:40:00,62.89,62.95,62.83,62.85,15998.0,58.0971,58.1525,58.0416,58.0601,15998.0
2022-03-04 11:45:00,62.87,62.91,62.83,62.87,12892.0,58.0786,58.1156,58.0416,58.0786,12892.0
2022-03-04 11:50:00,62.87,62.88,62.75,62.81,12717.0,58.0786,58.0878,57.9677,58.0232,12717.0
2022-03-04 11:55:00,62.81,62.83,62.59,62.64,45822.0,58.0232,58.0416,57.8199,57.8661,45822.0
2022-03-04 12:00:00,62.65,62.66,62.51,62.63,54016.0,57.8754,57.8846,57.746,57.8569,54016.0
2022-03-04 12:05:00,62.65,62.74,62.59,62.68,15871.0,57.8754,57.9585,57.8199,57.9031,15871.0
2022-03-04 12:10:00,62.69,63.0,62.69,62.94,19693.0,57.9123,58.1987,57.9123,58.1433,19693.0
2022-03-04 12:15:00,62.96,63.1,62.96,63.01,17770.0,58.1617,58.2911,58.1617,58.2079,17770.0
2022-03-04 12:20:00,63.02,63.02,62.74,62.76,28016.0,58.2172,58.2172,57.9585,57.977,28016.0
2022-03-04 12:25:00,62.74,62.89,62.71,62.85,58827.0,57.9585,58.0971,57.9308,58.0601,58827.0
2022-03-04 12:30:00,62.86,62.94,62.82,62.88,14220.0,58.0694,58.1433,58.0324,58.0878,14220.0
2022-03-04 12:35:00,62.88,62.96,62.85,62.94,23805.0,58.0878,58.1617,58.0601,58.1433,23805.0
2022-03-04 12:40:00,62.98,62.98,62.77,62.85,32854.0,58.1802,58.1802,57.9862,58.0601,32854.0
2022-03-04 12:45:00,62.84,62.89,62.77,62.88,17089.0,58.0509,58.0971,57.9862,58.0878,17089.0
2022-03-04 12:50:00,62.87,62.96,62.8,62.9,41224.0,58.0786,58.1617,58.0139,58.1063,41224.0
2022-03-04 12:55:00,62.9,63.07,62.9,63.02,7794.0,58.1063,58.2634,58.1063,58.2172,7794.0
2022-03-04 13:00:00,63.01,63.14,63.01,63.14,12338.0,58.2079,58.328,58.2079,58.328,12338.0
2022-03-04 13:05:00,63.16,63.17,63.1,63.17,112354.0,58.3465,58.3557,58.2911,58.3557,112354.0
2022-03-04 13:10:00,63.17,63.17,63.03,63.03,12917.0,58.3557,58.3557,58.2264,58.2264,12917.0
2022-03-04 13:15:00,63.01,63.08,62.87,62.91,15020.0,58.2079,58.2726,58.0786,58.1156,15020.0
2022-03-04 13:20:00,62.93,62.96,62.83,62.87,16271.0,58.134,58.1617,58.0416,58.0786,16271.0
2022-03-04 13:25:00,62.9,62.96,62.89,62.9,12634.0,58.1063,58.1617,58.0971,58.1063,12634.0
2022-03-04 13:30:00,62.91,62.93,62.85,62.87,13612.0,58.1156,58.134,58.0601,58.0786,13612.0
2022-03-04 13:35:00,62.87,63.02,62.86,63.02,15611.0,58.0786,58.2172,58.0694,58.2172,15611.0
2022-03-04 13:40:00,62.99,63.01,62.8,62.82,20618.0,58.1895,58.2079,58.0139,58.0324,20618.0
2022-03-04 13:45:00,62.81,62.84,62.77,62.84,13897.0,58.0232,58.0509,57.9862,58.0509,13897.0
2022-03-04 13:50:00,62.84,62.88,62.79,62.82,40683.0,58.0509,58.0878,58.0047,58.0324,40683.0
2022-03-04 13:55:00,62.83,62.86,62.71,62.74,23481.0,58.0416,58.0694,57.9308,57.9585,23481.0
2022-03-04 14:00:00,62.76,62.8,62.57,62.64,16457.0,57.977,58.0139,57.8015,57.8661,16457.0
2022-03-04 14:05:00,62.65,62.72,62.43,62.52,56903.0,57.8754,57.94,57.6721,57.7553,56903.0
2022-03-04 14:10:00,62.51,62.55,62.43,62.49,38523.0,57.746,57.783,57.6721,57.7276,38523.0
2022-03-04 14:15:00,62.52,62.63,62.47,62.61,13540.0,57.7553,57.8569,57.7091,57.8384,13540.0
2022-03-04 14:20:00,62.61,62.83,62.56,62.82,26486.0,57.8384,58.0416,57.7922,58.0324,26486.0
2022-03-04 14:25:00,62.82,62.88,62.75,62.8,32131.0,58.0324,58.0878,57.9677,58.0139,32131.0
2022-03-04 14:30:00,62.8,62.89,62.74,62.78,34482.0,58.0139,58.0971,57.9585,57.9955,34482.0
2022-03-04 14:35:00,62.78,62.81,62.7,62.75,43967.0,57.9955,58.0232,57.9216,57.9677,43967.0
2022-03-04 14:40:00,62.76,62.81,62.56,62.57,104235.0,57.977,58.0232,57.7922,57.8015,104235.0
2022-03-04 14:45:00,62.57,62.59,62.39,62.43,33629.0,57.8015,57.8199,57.6352,57.6721,33629.0
2022-03-04 14:50:00,62.43,62.5,62.26,62.26,31059.0,57.6721,57.7368,57.5151,57.5151,31059.0
2022-03-04 14:55:00,62.27,62.37,62.25,62.29,46666.0,57.5243,57.6167,57.5059,57.5428,46666.0
2022-03-04 15:00:00,62.29,62.52,62.29,62.47,48062.0,57.5428,57.7553,57.5428,57.7091,48062.0
2022-03-04 15:05:00,62.46,62.56,62.46,62.52,44424.0,57.6998,57.7922,57.6998,57.7553,44424.0
2022-03-04 15:10:00,62.53,62.6,62.45,62.45,28088.0,57.7645,57.8292,57.6906,57.6906,28088.0
2022-03-04 15:15:00,62.46,62.64,62.46,62.5,35995.0,57.6998,57.8661,57.6998,57.7368,35995.0
2022-03-04 15:20:00,62.52,62.53,62.36,62.46,33969.0,57.7553,57.7645,57.6075,57.6998,33969.0
2022-03-04 15:25:00,62.44,62.61,62.43,62.51,48226.0,57.6814,57.8384,57.6721,57.746,48226.0
2022-03-04 15:30:00,62.49,62.53,62.4,62.47,80725.0,57.7276,57.7645,57.6444,57.7091,80725.0
2022-03-04 15:35:00,62.47,62.56,62.33,62.39,69709.0,57.7091,57.7922,57.5798,57.6352,69709.0
2022-03-04 15:40:00,62.4,62.59,62.36,62.48,90476.0,57.6444,57.8199,57.6075,57.7183,90476.0
2022-03-04 15:45:00,62.47,62.65,62.43,62.46,102126.0,57.7091,57.8754,57.6721,57.6998,102126.0
2022-03-04 15:50:00,62.43,62.73,62.41,62.72,130816.0,57.6721,57.9493,57.6537,57.94,130816.0
2022-03-04 15:55:00,62.72,62.98,62.69,62.93,490992.0,57.94,58.1802,57.9123,58.134,490992.0
2022-03-07 09:30:00,63.24,63.24,62.59,62.6,74484.0,58.4204,58.4204,57.8199,57.8292,74484.0
2022-03-07 09:35:00,62.59,62.8,62.46,62.61,19623.0,57.8199,58.0139,57.6998,57.8384,19623.0
2022-03-07 09:40:00,62.58,62.86,62.55,62.62,29218.0,57.8107,58.0694,57.783,57.8477,29218.0
2022-03-07 09:45:00,62.63,62.74,62.54,62.58,22133.0,57.8569,57.9585,57.7738,57.8107,22133.0
2022-03-07 09:50:00,62.6,62.68,62.48,62.61,24686.0,57.8292,57.9031,57.7183,57.8384,24686.0
2022-03-07 09:55:00,62.6,62.76,62.32,62.36,28236.0,57.8292,57.977,57.5705,57.6075,28236.0
2022-03-07 10:00:00,62.37,62.41,62.28,62.37,21150.0,57.6167,57.6537,57.5336,57.6167,21150.0
2022-03-07 10:05:00,62.34,62.56,62.27,62.48,28486.0,57.589,57.7922,57.5243,57.7183,28486.0
2022-03-07 10:10:00,62.49,62.49,62.13,62.15,37461.0,57.7276,57.7276,57.395,57.4135,37461.0
2022-03-07 10:15:00,62.14,62.3,62.08,62.22,66449.0,57.4042,57.552,57.3488,57.4781,66449.0
2022-03-07 10:20:00,62.22,62.22,62.04,62.06,26977.0,57.4781,57.4781,57.3119,57.3303,26977.0
2022-03-07 10:25:00,62.05,62.05,61.82,61.88,27247.0,57.3211,57.3211,57.1086,57.1641,27247.0
2022-03-07 10:30:00,61.89,62.0,61.79,62.0,22504.0,57.1733,57.2749,57.0809,57.2749,22504.0
2022-03-07 10:35:00,61.99,62.01,61.84,61.9,29991.0,57.2657,57.2841,57.1271,57.1825,29991.0
2022-03-07 10:40:00,61.89,61.97,61.83,61.93,27469.0,57.1733,57.2472,57.1179,57.2102,27469.0
2022-03-07 10:45:00,61.92,61.92,61.76,61.81,35406.0,57.201,57.201,57.0532,57.0994,35406.0
2022-03-07 10:50:00,61.81,62.0,61.72,61.74,34716.0,57.0994,57.2749,57.0162,57.0347,34716.0
2022-03-07 10:55:00,61.76,61.82,61.65,61.77,33755.0,57.0532,57.1086,56.9516,57.0624,33755.0
2022-03-07 11:00:00,61.75,61.79,61.62,61.64,61049.0,57.044,57.0809,56.9239,56.9423,61049.0
2022-03-07 11:05:00,61.63,61.82,61.63,61.71,45818.0,56.9331,57.1086,56.9331,57.007,45818.0
2022-03-07 11:10:00,61.7,61.73,61.53,61.53,24859.0,56.9978,57.0255,56.8407,56.8407,24859.0
2022-03-07 11:15:00,61.55,61.77,61.5,61.68,43382.0,56.8592,57.0624,56.813,56.9793,43382.0
2022-03-07 11:20:00,61.69,61.71,61.49,61.51,37029.0,56.9885,57.007,56.8038,56.8222,37029.0
2022-03-07 11:25:00,61.51,61.55,61.41,61.43,38168.0,56.8222,56.8592,56.7299,56.7483,38168.0
2022-03-07 11:30:00,61.43,61.43,61.25,61.26,36155.0,56.7483,56.7483,56.5821,56.5913,36155.0
2022-03-07 11:35:00,61.25,61.4,61.23,61.29,50531.0,56.5821,56.7206,56.5636,56.619,50531.0
2022-03-07 11:40:00,61.29,61.35,61.23,61.31,43386.0,56.619,56.6744,56.5636,56.6375,43386.0
2022-03-07 11:45:00,61.3,61.53,61.29,61.41,26105.0,56.6283,56.8407,56.619,56.7299,26105.0
2022-03-07 11:50:00,61.39,61.42,61.21,61.22,24955.0,56.7114,56.7391,56.5451,56.5543,24955.0
2022-03-07 11:55:00,61.22,61.22,61.03,61.05,36897.0,56.5543,56.5543,56.3788,56.3973,36897.0
2022-03-07 12:00:00,61.05,61.12,60.88,61.1,42971.0,56.3973,56.462,56.2403,56.4435,42971.0
2022-03-07 12:05:00,61.11,61.2,61.08,61.13,29236.0,56.4527,56.5359,56.425,56.4712,29236.0
2022-03-07 12:10:00,61.14,61.17,61.08,61.14,22403.0,56.4804,56.5082,56.425,56.4804,22403.0
2022-03-07 12:15:00,61.14,61.26,61.09,61.17,29566.0,56.4804,56.5913,56.4343,56.5082,29566.0
2022-03-07 12:20:00,61.15,61.24,60.94,60.96,19312.0,56.4897,56.5728,56.2957,56.3142,19312.0
2022-03-07 12:25:00,60.94,61.17,60.94,61.17,23362.0,56.2957,56.5082,56.2957,56.5082,23362.0
2022-03-07 12:30:00,61.16,61.19,61.06,61.08,20587.0,56.4989,56.5266,56.4065,56.425,20587.0
2022-03-07 12:35:00,61.09,61.1,60.95,61.04,32093.0,56.4343,56.4435,56.3049,56.3881,32093.0
2022-03-07 12:40:00,61.05,61.18,61.03,61.04,31214.0,56.3973,56.5174,56.3788,56.3881,31214.0
2022-03-07 12:45:00,61.04,61.31,61.04,61.28,21261.0,56.3881,56.6375,56.3881,56.6098,21261.0
2022-03-07 12:50:00,61.25,61.36,61.06,61.1,57533.0,56.5821,56.6837,56.4065,56.4435,57533.0
2022-03-07 12:55:00,61.1,61.11,60.96,61.06,20040.0,56.4435,56.4527,56.3142,56.4065,20040.0
2022-03-07 13:00:00,61.06,61.26,61.06,61.25,17400.0,56.4065,56.5913,56.4065,56.5821,17400.0
2022-03-07 13:05:00,61.23,61.3,61.15,61.17,19352.0,56.5636,56.6283,56.4897,56.5082,19352.0
2022-03-07 13:10:00,61.14,61.15,61.01,61.05,27560.0,56.4804,56.4897,56.3604,56.3973,27560.0
2022-03-07 13:15:00,61.05,61.05,60.87,60.88,38183.0,56.3973,56.3973,56.231,56.2403,38183.0
2022-03-07 13:20:00,60.9,60.99,60.84,60.96,40914.0,56.2587,56.3419,56.2033,56.3142,40914.0
2022-03-07 13:25:00,60.97,61.13,60.97,61.12,57507.0,56.3234,56.4712,56.3234,56.462,57507.0
2022-03-07 13:30:00,61.14,61.23,61.04,61.05,35554.0,56.4804,56.5636,56.3881,56.3973,35554.0
2022-03-07 13:35:00,61.01,61.15,60.97,61.11,39506.0,56.3604,56.4897,56.3234,56.4527,39506.0
2022-03-07 13:40:00,61.11,61.17,61.02,61.05,26548.0,56.4527,56.5082,56.3696,56.3973,26548.0
2022-03-07 13:45:00,61.05,61.11,60.89,60.89,21183.0,56.3973,56.4527,56.2495,56.2495,21183.0
2022-03-07 13:50:00,60.89,60.96,60.87,60.89,19134.0,56.2495,56.3142,56.231,56.2495,19134.0
2022-03-07 13:55:00,60.9,60.95,60.84,60.85,34197.0,56.2587,56.3049,56.2033,56.2125,34197.0
2022-03-07 14:00:00,60.85,60.94,60.84,60.89,21822.0,56.2125,56.2957,56.2033,56.2495,21822.0
2022-03-07 14:05:00,60.9,61.09,60.87,61.01,28870.0,56.2587,56.4343,56.231,56.3604,28870.0
2022-03-07 14:10:00,61.04,61.16,61.03,61.12,18340.0,56.3881,56.4989,56.3788,56.462,18340.0
2022-03-07 14:15:00,61.14,61.27,61.02,61.27,23026.0,56.4804,56.6005,56.3696,56.6005,23026.0
2022-03-07 14:20:00,61.27,61.27,60.99,61.04,20170.0,56.6005,56.6005,56.3419,56.3881,20170.0
2022-03-07 14:25:00,61.05,61.07,60.95,60.96,22323.0,56.3973,56.4158,56.3049,56.3142,22323.0
2022-03-07 14:30:00,60.95,60.97,60.87,60.91,24951.0,56.3049,56.3234,56.231,56.268,24951.0
2022-03-07 14:35:00,60.91,60.97,60.87,60.96,24854.0,56.268,56.3234,56.231,56.3142,24854.0
2022-03-07 14:40:00,60.96,60.96,60.74,60.8,27117.0,56.3142,56.3142,56.1109,56.1664,27117.0
2022-03-07 14:45:00,60.8,60.89,60.77,60.86,16831.0,56.1664,56.2495,56.1386,56.2218,16831.0
2022-03-07 14:50:00,60.86,60.98,60.86,60.89,40703.0,56.2218,56.3326,56.2218,56.2495,40703.0
2022-03-07 14:55:00,60.89,61.08,60.89,60.94,25792.0,56.2495,56.425,56.2495,56.2957,25792.0
2022-03-07 15:00:00,60.95,61.01,60.94,61.01,17293.0,56.3049,56.3604,56.2957,56.3604,17293.0
2022-03-07 15:05:00,61.0,61.01,60.93,60.95,15285.0,56.3511,56.3604,56.2865,56.3049,15285.0
2022-03-07 15:10:00,60.96,60.99,60.72,60.85,39912.0,56.3142,56.3419,56.0925,56.2125,39912.0
2022-03-07 15:15:00,60.84,60.84,60.69,60.74,43534.0,56.2033,56.2033,56.0647,56.1109,43534.0
2022-03-07 15:20:00,60.75,60.88,60.75,60.86,45361.0,56.1202,56.2403,56.1202,56.2218,45361.0
2022-03-07 15:25:00,60.87,60.97,60.87,60.93,52146.0,56.231,56.3234,56.231,56.2865,52146.0
2022-03-07 15:30:00,60.92,60.92,60.73,60.77,57888.0,56.2772,56.2772,56.1017,56.1386,57888.0
2022-03-07 15:35:00,60.76,60.76,60.59,60.59,62157.0,56.1294,56.1294,55.9724,55.9724,62157.0
2022-03-07 15:40:00,60.6,60.78,60.58,60.72,66824.0,55.9816,56.1479,55.9631,56.0925,66824.0
2022-03-07 15:45:00,60.72,60.72,60.43,60.45,109855.0,56.0925,56.0925,55.8246,55.843,109855.0
2022-03-07 15:50:00,60.45,60.57,60.25,60.26,147213.0,55.843,55.9539,55.6583,55.6675,147213.0
2022-03-07 15:55:00,60.27,60.45,60.26,60.31,249000.0,55.6768,55.843,55.6675,55.7137,249000.0
2022-03-08 09:30:00,60.54,60.95,60.45,60.88,87778.0,55.9262,56.3049,55.843,56.2403,87778.0
2022-03-08 09:35:00,60.85,61.09,60.75,60.77,32395.0,56.2125,56.4343,56.1202,56.1386,32395.0
2022-03-08 09:40:00,60.72,61.18,60.61,61.06,31739.0,56.0925,56.5174,55.9908,56.4065,31739.0
2022-03-08 09:45:00,61.06,61.27,61.0,61.06,28067.0,56.4065,56.6005,56.3511,56.4065,28067.0
2022-03-08 09:50:00,61.03,61.19,60.86,60.92,27657.0,56.3788,56.5266,56.2218,56.2772,27657.0
2022-03-08 09:55:00,60.96,61.17,60.94,61.09,17829.0,56.3142,56.5082,56.2957,56.4343,17829.0
2022-03-08 10:00:00,61.09,61.09,60.58,60.65,15569.0,56.4343,56.4343,55.9631,56.0278,15569.0
2022-03-08 10:05:00,60.65,60.71,60.49,60.51,15716.0,56.0278,56.0832,55.88,55.8985,15716.0
2022-03-08 10:10:00,60.45,60.7,60.44,60.6,43654.0,55.843,56.074,55.8338,55.9816,43654.0
2022-03-08 10:15:00,60.64,60.96,60.6,60.91,28301.0,56.0186,56.3142,55.9816,56.268,28301.0
2022-03-08 10:20:00,60.95,60.96,60.64,60.64,11438.0,56.3049,56.3142,56.0186,56.0186,11438.0
2022-03-08 10:25:00,60.6,60.66,60.34,60.35,22098.0,55.9816,56.037,55.7414,55.7507,22098.0
2022-03-08 10:30:00,60.36,60.42,60.05,60.06,46481.0,55.7599,55.8153,55.4735,55.4828,46481.0
2022-03-08 10:35:00,60.09,60.39,60.09,60.36,18699.0,55.5105,55.7876,55.5105,55.7599,18699.0
2022-03-08 10:40:00,60.36,60.59,60.35,60.51,19993.0,55.7599,55.9724,55.7507,55.8985,19993.0
2022-03-08 10:45:00,60.51,60.58,60.38,60.58,28299.0,55.8985,55.9631,55.7784,55.9631,28299.0
2022-03-08 10:50:00,60.58,60.74,60.47,60.7,26895.0,55.9631,56.1109,55.8615,56.074,26895.0
2022-03-08 10:55:00,60.69,60.73,60.51,60.66,28597.0,56.0647,56.1017,55.8985,56.037,28597.0
2022-03-08 11:00:00,60.69,60.79,60.54,60.75,17136.0,56.0647,56.1571,55.9262,56.1202,17136.0
2022-03-08 11:05:00,60.75,60.77,60.59,60.61,31017.0,56.1202,56.1386,55.9724,55.9908,31017.0
2022-03-08 11:10:00,60.62,60.65,60.4,60.55,28008.0,56.0001,56.0278,55.7968,55.9354,28008.0
2022-03-08 11:15:00,60.55,60.58,60.39,60.5,34547.0,55.9354,55.9631,55.7876,55.8892,34547.0
2022-03-08 11:20:00,60.5,60.52,60.26,60.27,31996.0,55.8892,55.9077,55.6675,55.6768,31996.0
2022-03-08 11:25:00,60.27,60.35,60.15,60.22,49839.0,55.6768,55.7507,55.5659,55.6306,49839.0
2022-03-08 11:30:00,60.21,60.22,59.88,60.06,45951.0,55.6213,55.6306,55.3165,55.4828,45951.0
2022-03-08 11:35:00,60.04,60.06,59.82,59.84,24966.0,55.4643,55.4828,55.261,55.2795,24966.0
2022-03-08 11:40:00,59.92,60.05,59.87,60.05,16096.0,55.3534,55.4735,55.3072,55.4735,16096.0
2022-03-08 11:45:00,60.05,60.33,60.04,60.29,18540.0,55.4735,55.7322,55.4643,55.6952,18540.0
2022-03-08 11:50:00,60.3,60.46,60.28,60.46,18213.0,55.7045,55.8523,55.686,55.8523,18213.0
2022-03-08 11:55:00,60.45,60.53,60.35,60.41,17008.0,55.843,55.9169,55.7507,55.8061,17008.0
2022-03-08 12:00:00,60.43,60.59,60.37,60.56,13434.0,55.8246,55.9724,55.7691,55.9446,13434.0
2022-03-08 12:05:00,60.58,60.71,60.56,60.59,54251.0,55.9631,56.0832,55.9446,55.9724,54251.0
2022-03-08 12:10:00,60.6,60.93,60.58,60.92,31430.0,55.9816,56.2865,55.9631,56.2772,31430.0
2022-03-08 12:15:00,60.93,61.14,60.84,61.08,18112.0,56.2865,56.4804,56.2033,56.425,18112.0
2022-03-08 12:20:00,61.11,61.23,60.99,61.01,44625.0,56.4527,56.5636,56.3419,56.3604,44625.0
2022-03-08 12:25:00,60.99,61.27,60.92,61.23,19243.0,56.3419,56.6005,56.2772,56.5636,19243.0
2022-03-08 12:30:00,61.25,61.52,61.16,61.52,20484.0,56.5821,56.8315,56.4989,56.8315,20484.0
2022-03-08 12:35:00,61.53,61.63,61.46,61.58,23899.0,56.8407,56.9331,56.7761,56.8869,23899.0
2022-03-08 12:40:00,61.61,61.62,61.39,61.58,15956.0,56.9146,56.9239,56.7114,56.8869,15956.0
2022-03-08 12:45:00,61.56,61.58,61.46,61.52,16663.0,56.8684,56.8869,56.7761,56.8315,16663.0
2022-03-08 12:50:00,61.51,61.63,61.34,61.63,13820.0,56.8222,56.9331,56.6652,56.9331,13820.0
2022-03-08 12:55:00,61.61,61.61,61.49,61.55,17644.0,56.9146,56.9146,56.8038,56.8592,17644.0
2022-03-08 13:00:00,61.56,61.8,61.56,61.8,17500.0,56.8684,57.0901,56.8684,57.0901,17500.0
2022-03-08 13:05:00,61.82,61.82,61.68,61.79,105511.0,57.1086,57.1086,56.9793,57.0809,105511.0
2022-03-08 13:10:00,61.82,61.82,61.65,61.69,14485.0,57.1086,57.1086,56.9516,56.9885,14485.0
2022-03-08 13:15:00,61.68,61.78,61.67,61.76,97417.0,56.9793,57.0717,56.9701,57.0532,97417.0
2022-03-08 13:20:00,61.76,61.76,61.56,61.57,53600.0,57.0532,57.0532,56.8684,56.8777,53600.0
2022-03-08 13:25:00,61.57,61.58,61.23,61.24,39859.0,56.8777,56.8869,56.5636,56.5728,39859.0
2022-03-08 13:30:00,61.24,61.24,60.82,60.85,44732.0,56.5728,56.5728,56.1848,56.2125,44732.0
2022-03-08 13:35:00,60.85,60.87,60.76,60.83,28490.0,56.2125,56.231,56.1294,56.1941,28490.0
2022-03-08 13:40:00,60.82,60.88,60.65,60.76,27493.0,56.1848,56.2403,56.0278,56.1294,27493.0
2022-03-08 13:45:00,60.8,60.88,60.72,60.79,19099.0,56.1664,56.2403,56.0925,56.1571,19099.0
2022-03-08 13:50:00,60.77,60.83,60.62,60.64,14568.0,56.1386,56.1941,56.0001,56.0186,14568.0
2022-03-08 13:55:00,60.62,60.72,60.51,60.55,17257.0,56.0001,56.0925,55.8985,55.9354,17257.0
2022-03-08 14:00:00,60.5,60.55,60.32,60.49,24849.0,55.8892,55.9354,55.7229,55.88,24849.0
2022-03-08 14:05:00,60.48,60.69,60.45,60.62,27772.0,55.8707,56.0647,55.843,56.0001,27772.0
2022-03-08 14:10:00,60.65,60.67,60.43,60.59,38101.0,56.0278,56.0463,55.8246,55.9724,38101.0
2022-03-08 14:15:00,60.58,60.7,60.52,60.6,34933.0,55.9631,56.074,55.9077,55.9816,34933.0
2022-03-08 14:20:00,60.6,60.69,60.33,60.61,27349.0,55.9816,56.0647,55.7322,55.9908,27349.0
2022-03-08 14:25:00,60.59,60.84,60.55,60.79,13920.0,55.9724,56.2033,55.9354,56.1571,13920.0
2022-03-08 14:30:00,60.77,60.83,60.59,60.63,20187.0,56.1386,56.1941,55.9724,56.0093,20187.0
2022-03-08 14:35:00,60.66,60.83,60.59,60.73,26707.0,56.037,56.1941,55.9724,56.1017,26707.0
2022-03-08 14:40:00,60.74,60.83,60.63,60.82,22986.0,56.1109,56.1941,56.0093,56.1848,22986.0
2022-03-08 14:45:00,60.83,61.01,60.83,60.98,19599.0,56.1941,56.3604,56.1941,56.3326,19599.0
2022-03-08 14:50:00,60.98,61.02,60.9,60.92,17901.0,56.3326,56.3696,56.2587,56.2772,17901.0
2022-03-08 14:55:00,60.92,61.03,60.8,60.85,27739.0,56.2772,56.3788,56.1664,56.2125,27739.0
2022-03-08 15:00:00,60.85,61.05,60.79,61.03,23033.0,56.2125,56.3973,56.1571,56.3788,23033.0
2022-03-08 15:05:00,61.01,61.07,60.94,61.01,19640.0,56.3604,56.4158,56.2957,56.3604,19640.0
2022-03-08 15:10:00,61.04,61.05,60.81,60.93,21829.0,56.3881,56.3973,56.1756,56.2865,21829.0
2022-03-08 15:15:00,60.94,60.99,60.84,60.91,28792.0,56.2957,56.3419,56.2033,56.268,28792.0
2022-03-08 15:20:00,60.92,60.93,60.79,60.91,25532.0,56.2772,56.2865,56.1571,56.268,25532.0
2022-03-08 15:25:00,60.9,60.92,60.61,60.63,29516.0,56.2587,56.2772,55.9908,56.0093,29516.0
2022-03-08 15:30:00,60.63,60.66,60.46,60.51,32107.0,56.0093,56.037,55.8523,55.8985,32107.0
2022-03-08 15:35:00,60.51,60.62,60.43,60.62,29607.0,55.8985,56.0001,55.8246,56.0001,29607.0
2022-03-08 15:40:00,60.63,60.66,60.39,60.43,58247.0,56.0093,56.037,55.7876,55.8246,58247.0
2022-03-08 15:45:00,60.42,60.54,60.33,60.39,111646.0,55.8153,55.9262,55.7322,55.7876,111646.0
2022-03-08 15:50:00,60.38,60.72,60.37,60.45,123209.0,55.7784,56.0925,55.7691,55.843,123209.0
2022-03-08 15:55:00,60.45,60.45,60.16,60.16,225206.0,55.843,55.843,55.5751,55.5751,225206.0
2022-03-09 09:30:00,61.81,62.45,61.69,61.94,86553.0,57.0994,57.6906,56.9885,57.2195,86553.0
2022-03-09 09:35:00,62.05,62.27,61.95,62.26,35171.0,57.3211,57.5243,57.2287,57.5151,35171.0
2022-03-09 09:40:00,62.29,62.4,62.0,62.05,18268.0,57.5428,57.6444,57.2749,57.3211,18268.0
2022-03-09 09:45:00,62.1,62.48,62.1,62.47,30012.0,57.3673,57.7183,57.3673,57.7091,30012.0
2022-03-09 09:50:00,62.47,62.47,62.0,62.11,28229.0,57.7091,57.7091,57.2749,57.3765,28229.0
2022-03-09 09:55:00,62.1,62.25,62.04,62.22,21813.0,57.3673,57.5059,57.3119,57.4781,21813.0
2022-03-09 10:00:00,62.23,62.41,62.1,62.21,25544.0,57.4874,57.6537,57.3673,57.4689,25544.0
2022-03-09 10:05:00,62.27,62.43,62.24,62.42,21049.0,57.5243,57.6721,57.4966,57.6629,21049.0
2022-03-09 10:10:00,62.42,62.45,62.33,62.42,17244.0,57.6629,57.6906,57.5798,57.6629,17244.0
2022-03-09 10:15:00,62.44,62.58,62.29,62.54,41268.0,57.6814,57.8107,57.5428,57.7738,41268.0
2022-03-09 10:20:00,62.53,62.74,62.51,62.74,25779.0,57.7645,57.9585,57.746,57.9585,25779.0
2022-03-09 10:25:00,62.74,62.83,62.58,62.82,19183.0,57.9585,58.0416,57.8107,58.0324,19183.0
2022-03-09 10:30:00,62.82,62.86,62.66,62.73,22878.0,58.0324,58.0694,57.8846,57.9493,22878.0
2022-03-09 10:35:00,62.74,62.83,62.68,62.79,15826.0,57.9585,58.0416,57.9031,58.0047,15826.0
2022-03-09 10:40:00,62.78,62.84,62.63,62.63,18881.0,57.9955,58.0509,57.8569,57.8569,18881.0
2022-03-09 10:45:00,62.64,62.7,62.59,62.66,13741.0,57.8661,57.9216,57.8199,57.8846,13741.0
2022-03-09 10:50:00,62.66,62.77,62.6,62.67,13058.0,57.8846,57.9862,57.8292,57.8938,13058.0
2022-03-09 10:55:00,62.67,62.92,62.66,62.91,19112.0,57.8938,58.1248,57.8846,58.1156,19112.0
2022-03-09 11:00:00,62.91,62.95,62.63,62.64,18850.0,58.1156,58.1525,57.8569,57.8661,18850.0
2022-03-09 11:05:00,62.67,62.83,62.67,62.7,15097.0,57.8938,58.0416,57.8938,57.9216,15097.0
2022-03-09 11:10:00,62.71,62.72,62.56,62.6,14566.0,57.9308,57.94,57.7922,57.8292,14566.0
2022-03-09 11:15:00,62.56,62.73,62.48,62.7,17048.0,57.7922,57.9493,57.7183,57.9216,17048.0
2022-03-09 11:20:00,62.71,62.82,62.71,62.74,13174.0,57.9308,58.0324,57.9308,57.9585,13174.0
2022-03-09 11:25:00,62.74,62.77,62.63,62.63,14901.0,57.9585,57.9862,57.8569,57.8569,14901.0
2022-03-09 11:30:00,62.65,62.9,62.65,62.9,38792.0,57.8754,58.1063,57.8754,58.1063,38792.0
2022-03-09 11:35:00,62.91,63.09,62.89,63.03,108477.0,58.1156,58.2818,58.0971,58.2264,108477.0
2022-03-09 11:40:00,63.02,63.15,62.96,63.09,32822.0,58.2172,58.3373,58.1617,58.2818,32822.0
2022-03-09 11:45:00,63.08,63.25,63.03,63.25,27924.0,58.2726,58.4296,58.2264,58.4296,27924.0
2022-03-09 11:50:00,63.24,63.26,63.11,63.17,19014.0,58.4204,58.4389,58.3003,58.3557,19014.0
2022-03-09 11:55:00,63.21,63.26,63.14,63.2,21272.0,58.3927,58.4389,58.328,58.3835,21272.0
2022-03-09 12:00:00,63.21,63.28,63.14,63.16,15041.0,58.3927,58.4574,58.328,58.3465,15041.0
2022-03-09 12:05:00,63.13,63.16,63.04,63.11,15754.0,58.3188,58.3465,58.2356,58.3003,15754.0
2022-03-09 12:10:00,63.11,63.28,63.08,63.23,19263.0,58.3003,58.4574,58.2726,58.4112,19263.0
2022-03-09 12:15:00,63.22,63.31,63.2,63.3,26675.0,58.4019,58.4851,58.3835,58.4758,26675.0
2022-03-09 12:20:00,63.27,63.3,63.17,63.23,12181.0,58.4481,58.4758,58.3557,58.4112,12181.0
2022-03-09 12:25:00,63.25,63.29,63.18,63.27,7784.0,58.4296,58.4666,58.365,58.4481,7784.0
2022-03-09 12:30:00,63.3,63.37,63.24,63.32,11648.0,58.4758,58.5405,58.4204,58.4943,11648.0
2022-03-09 12:35:00,63.36,63.51,63.33,63.48,14103.0,58.5313,58.6698,58.5035,58.6421,14103.0
2022-03-09 12:40:00,63.49,63.55,63.39,63.41,42831.0,58.6514,58.7068,58.559,58.5774,42831.0
2022-03-09 12:45:00,63.39,63.44,63.28,63.42,9923.0,58.559,58.6052,58.4574,58.5867,9923.0
2022-03-09 12:50:00,63.42,63.46,63.38,63.42,9861.0,58.5867,58.6236,58.5497,58.5867,9861.0
2022-03-09 12:55:00,63.42,63.43,63.3,63.4,11387.0,58.5867,58.5959,58.4758,58.5682,11387.0
2022-03-09 13:00:00,63.4,63.4,63.15,63.15,18754.0,58.5682,58.5682,58.3373,58.3373,18754.0
2022-03-09 13:05:00,63.15,63.34,63.14,63.28,12407.0,58.3373,58.5128,58.328,58.4574,12407.0
2022-03-09 13:10:00,63.29,63.43,63.29,63.39,14089.0,58.4666,58.5959,58.4666,58.559,14089.0
2022-03-09 13:15:00,63.4,63.43,63.3,63.31,11458.0,58.5682,58.5959,58.4758,58.4851,11458.0
2022-03-09 13:20:00,63.32,63.36,63.26,63.31,10153.0,58.4943,58.5313,58.4389,58.4851,10153.0
2022-03-09 13:25:00,63.31,63.34,63.25,63.33,10263.0,58.4851,58.5128,58.4296,58.5035,10263.0
2022-03-09 13:30:00,63.34,63.34,63.11,63.12,14620.0,58.5128,58.5128,58.3003,58.3095,14620.0
2022-03-09 13:35:00,63.12,63.18,63.02,63.07,21562.0,58.3095,58.365,58.2172,58.2634,21562.0
2022-03-09 13:40:00,63.09,63.15,62.99,62.99,13457.0,58.2818,58.3373,58.1895,58.1895,13457.0
2022-03-09 13:45:00,63.0,63.02,62.84,62.96,25316.0,58.1987,58.2172,58.0509,58.1617,25316.0
2022-03-09 13:50:00,62.95,63.09,62.91,63.05,20588.0,58.1525,58.2818,58.1156,58.2449,20588.0
2022-03-09 13:55:00,63.04,63.05,62.93,62.96,14384.0,58.2356,58.2449,58.134,58.1617,14384.0
2022-03-09 14:00:00,62.98,63.18,62.95,63.18,13289.0,58.1802,58.365,58.1525,58.365,13289.0
2022-03-09 14:05:00,63.17,63.18,63.03,63.05,13129.0,58.3557,58.365,58.2264,58.2449,13129.0
2022-03-09 14:10:00,63.06,63.09,62.94,62.97,21035.0,58.2541,58.2818,58.1433,58.171,21035.0
2022-03-09 14:15:00,62.97,63.02,62.91,63.01,10560.0,58.171,58.2172,58.1156,58.2079,10560.0
2022-03-09 14:20:00,63.0,63.09,62.99,63.03,11741.0,58.1987,58.2818,58.1895,58.2264,11741.0
2022-03-09 14:25:00,63.02,63.06,62.95,62.99,15199.0,58.2172,58.2541,58.1525,58.1895,15199.0
2022-03-09 14:30:00,63.0,63.06,62.98,63.04,19328.0,58.1987,58.2541,58.1802,58.2356,19328.0
2022-03-09 14:35:00,63.05,63.11,63.01,63.01,15447.0,58.2449,58.3003,58.2079,58.2079,15447.0
2022-03-09 14:40:00,63.02,63.1,62.99,63.05,16886.0,58.2172,58.2911,58.1895,58.2449,16886.0
2022-03-09 14:45:00,63.06,63.12,62.97,63.01,18863.0,58.2541,58.3095,58.171,58.2079,18863.0
2022-03-09 14:50:00,63.01,63.09,62.92,62.92,16047.0,58.2079,58.2818,58.1248,58.1248,16047.0
2022-03-09 14:55:00,62.91,63.01,62.91,62.92,14669.0,58.1156,58.2079,58.1156,58.1248,14669.0
2022-03-09 15:00:00,62.94,62.98,62.9,62.97,12171.0,58.1433,58.1802,58.1063,58.171,12171.0
2022-03-09 15:05:00,62.98,63.11,62.95,63.1,13646.0,58.1802,58.3003,58.1525,58.2911,13646.0
2022-03-09 15:10:00,63.13,63.19,63.08,63.16,41276.0,58.3188,58.3742,58.2726,58.3465,41276.0
2022-03-09 15:15:00,63.19,63.2,63.11,63.15,19602.0,58.3742,58.3835,58.3003,58.3373,19602.0
2022-03-09 15:20:00,63.15,63.23,63.14,63.14,12530.0,58.3373,58.4112,58.328,58.328,12530.0
2022-03-09 15:25:00,63.13,63.19,63.11,63.19,16600.0,58.3188,58.3742,58.3003,58.3742,16600.0
2022-03-09 15:30:00,63.18,63.28,63.14,63.21,33683.0,58.365,58.4574,58.328,58.3927,33683.0
2022-03-09 15:35:00,63.18,63.24,63.11,63.11,29242.0,58.365,58.4204,58.3003,58.3003,29242.0
2022-03-09 15:40:00,63.11,63.2,63.07,63.11,44404.0,58.3003,58.3835,58.2634,58.3003,44404.0
2022-03-09 15:45:00,63.11,63.2,62.98,63.03,70457.0,58.3003,58.3835,58.1802,58.2264,70457.0
2022-03-09 15:50:00,63.04,63.15,62.88,62.95,83361.0,58.2356,58.3373,58.0878,58.1525,83361.0
2022-03-09 15:55:00,62.95,62.95,62.77,62.82,235647.0,58.1525,58.1525,57.9862,58.0324,235647.0
2022-03-10 09:30:00,61.65,61.86,61.4,61.77,58860.0,56.9516,57.1456,56.7206,57.0624,58860.0
2022-03-10 09:35:00,61.73,61.92,61.63,61.7,13972.0,57.0255,57.201,56.9331,56.9978,13972.0
2022-03-10 09:40:00,61.7,61.86,61.58,61.66,57083.0,56.9978,57.1456,56.8869,56.9608,57083.0
2022-03-10 09:45:00,61.67,61.71,61.42,61.49,27293.0,56.9701,57.007,56.7391,56.8038,27293.0
2022-03-10 09:50:00,61.5,61.72,61.42,61.7,17228.0,56.813,57.0162,56.7391,56.9978,17228.0
2022-03-10 09:55:00,61.68,61.98,61.68,61.94,26527.0,56.9793,57.2564,56.9793,57.2195,26527.0
2022-03-10 10:00:00,61.94,61.95,61.73,61.86,22933.0,57.2195,57.2287,57.0255,57.1456,22933.0
2022-03-10 10:05:00,61.89,62.1,61.89,62.08,29932.0,57.1733,57.3673,57.1733,57.3488,29932.0
2022-03-10 10:10:00,62.09,62.14,61.93,62.08,30304.0,57.358,57.4042,57.2102,57.3488,30304.0
2022-03-10 10:15:00,62.06,62.35,62.03,62.28,18653.0,57.3303,57.5982,57.3026,57.5336,18653.0
2022-03-10 10:20:00,62.28,62.28,61.77,61.82,15526.0,57.5336,57.5336,57.0624,57.1086,15526.0
2022-03-10 10:25:00,61.82,61.93,61.55,61.55,23736.0,57.1086,57.2102,56.8592,56.8592,23736.0
2022-03-10 10:30:00,61.55,61.64,61.3,61.38,32491.0,56.8592,56.9423,56.6283,56.7022,32491.0
2022-03-10 10:35:00,61.38,61.67,61.36,61.67,65584.0,56.7022,56.9701,56.6837,56.9701,65584.0
2022-03-10 10:40:00,61.67,61.74,61.58,61.58,23921.0,56.9701,57.0347,56.8869,56.8869,23921.0
2022-03-10 10:45:00,61.6,61.77,61.6,61.66,20527.0,56.9054,57.0624,56.9054,56.9608,20527.0
2022-03-10 10:50:00,61.65,61.66,61.44,61.44,14138.0,56.9516,56.9608,56.7576,56.7576,14138.0
2022-03-10 10:55:00,61.44,61.46,61.31,61.34,15755.0,56.7576,56.7761,56.6375,56.6652,15755.0
2022-03-10 11:00:00,61.33,61.33,61.09,61.1,14995.0,56.656,56.656,56.4343,56.4435,14995.0
2022-03-10 11:05:00,61.12,61.22,61.09,61.2,14092.0,56.462,56.5543,56.4343,56.5359,14092.0
2022-03-10 11:10:00,61.2,61.28,61.14,61.25,24094.0,56.5359,56.6098,56.4804,56.5821,24094.0
2022-03-10 11:15:00,61.25,61.5,61.22,61.48,19485.0,56.5821,56.813,56.5543,56.7945,19485.0
2022-03-10 11:20:00,61.48,61.59,61.37,61.38,12926.0,56.7945,56.8962,56.6929,56.7022,12926.0
2022-03-10 11:25:00,61.38,61.43,61.26,61.35,32759.0,56.7022,56.7483,56.5913,56.6744,32759.0
2022-03-10 11:30:00,61.34,61.4,61.24,61.3,32648.0,56.6652,56.7206,56.5728,56.6283,32648.0
2022-03-10 11:35:00,61.31,61.34,61.24,61.29,14634.0,56.6375,56.6652,56.5728,56.619,14634.0
2022-03-10 11:40:00,61.3,61.39,61.19,61.39,16109.0,56.6283,56.7114,56.5266,56.7114,16109.0
2022-03-10 11:45:00,61.38,61.38,61.26,61.32,12615.0,56.7022,56.7022,56.5913,56.6467,12615.0
2022-03-10 11:50:00,61.32,61.43,61.28,61.38,12194.0,56.6467,56.7483,56.6098,56.7022,12194.0
2022-03-10 11:55:00,61.38,61.46,61.31,61.46,17581.0,56.7022,56.7761,56.6375,56.7761,17581.0
2022-03-10 12:00:00,61.45,61.57,61.45,61.56,10840.0,56.7668,56.8777,56.7668,56.8684,10840.0
2022-03-10 12:05:00,61.56,61.61,61.52,61.55,13119.0,56.8684,56.9146,56.8315,56.8592,13119.0
2022-03-10 12:10:00,61.56,61.63,61.54,61.63,20746.0,56.8684,56.9331,56.85,56.9331,20746.0
2022-03-10 12:15:00,61.63,61.65,61.51,61.56,13668.0,56.9331,56.9516,56.8222,56.8684,13668.0
2022-03-10 12:20:00,61.57,61.7,61.54,61.68,19843.0,56.8777,56.9978,56.85,56.9793,19843.0
2022-03-10 12:25:00,61.67,61.69,61.51,61.51,36066.0,56.9701,56.9885,56.8222,56.8222,36066.0
2022-03-10 12:30:00,61.49,61.56,61.47,61.48,13932.0,56.8038,56.8684,56.7853,56.7945,13932.0
2022-03-10 12:35:00,61.46,61.46,61.37,61.4,8932.0,56.7761,56.7761,56.6929,56.7206,8932.0
2022-03-10 12:40:00,61.39,61.43,61.35,61.41,11188.0,56.7114,56.7483,56.6744,56.7299,11188.0
2022-03-10 12:45:00,61.4,61.47,61.37,61.43,8124.0,56.7206,56.7853,56.6929,56.7483,8124.0
2022-03-10 12:50:00,61.43,61.44,61.26,61.28,15203.0,56.7483,56.7576,56.5913,56.6098,15203.0
2022-03-10 12:55:00,61.29,61.32,61.22,61.27,10662.0,56.619,56.6467,56.5543,56.6005,10662.0
2022-03-10 13:00:00,61.27,61.35,61.14,61.14,9438.0,56.6005,56.6744,56.4804,56.4804,9438.0
2022-03-10 13:05:00,61.14,61.25,61.14,61.22,9010.0,56.4804,56.5821,56.4804,56.5543,9010.0
2022-03-10 13:10:00,61.21,61.28,61.18,61.19,16068.0,56.5451,56.6098,56.5174,56.5266,16068.0
2022-03-10 13:15:00,61.19,61.39,61.19,61.38,16261.0,56.5266,56.7114,56.5266,56.7022,16261.0
2022-03-10 13:20:00,61.38,61.41,61.28,61.36,21533.0,56.7022,56.7299,56.6098,56.6837,21533.0
2022-03-10 13:25:00,61.35,61.35,61.2,61.22,43744.0,56.6744,56.6744,56.5359,56.5543,43744.0
2022-03-10 13:30:00,61.23,61.35,61.05,61.35,65710.0,56.5636,56.6744,56.3973,56.6744,65710.0
2022-03-10 13:35:00,61.34,61.39,61.28,61.31,14225.0,56.6652,56.7114,56.6098,56.6375,14225.0
2022-03-10 13:40:00,61.34,61.37,61.27,61.36,13682.0,56.6652,56.6929,56.6005,56.6837,13682.0
2022-03-10 13:45:00,61.36,61.52,61.35,61.51,15127.0,56.6837,56.8315,56.6744,56.8222,15127.0
2022-03-10 13:50:00,61.51,61.51,61.35,61.37,15862.0,56.8222,56.8222,56.6744,56.6929,15862.0
2022-03-10 13:55:00,61.38,61.41,61.28,61.3,15311.0,56.7022,56.7299,56.6098,56.6283,15311.0
2022-03-10 14:00:00,61.33,61.61,61.32,61.61,112327.0,56.656,56.9146,56.6467,56.9146,112327.0
2022-03-10 14:05:00,61.63,61.67,61.49,61.5,80975.0,56.9331,56.9701,56.8038,56.813,80975.0
2022-03-10 14:10:00,61.5,61.54,61.45,61.53,7483.0,56.813,56.85,56.7668,56.8407,7483.0
2022-03-10 14:15:00,61.54,61.64,61.52,61.58,13446.0,56.85,56.9423,56.8315,56.8869,13446.0
2022-03-10 14:20:00,61.58,61.6,61.45,61.45,14328.0,56.8869,56.9054,56.7668,56.7668,14328.0
2022-03-10 14:25:00,61.47,61.56,61.47,61.53,13301.0,56.7853,56.8684,56.7853,56.8407,13301.0
2022-03-10 14:30:00,61.53,61.65,61.41,61.45,23156.0,56.8407,56.9516,56.7299,56.7668,23156.0
2022-03-10 14:35:00,61.46,61.52,61.4,61.46,15120.0,56.7761,56.8315,56.7206,56.7761,15120.0
2022-03-10 14:40:00,61.45,61.47,61.38,61.4,17957.0,56.7668,56.7853,56.7022,56.7206,17957.0
2022-03-10 14:45:00,61.41,61.52,61.26,61.46,62483.0,56.7299,56.8315,56.5913,56.7761,62483.0
2022-03-10 14:50:00,61.48,61.51,61.43,61.45,17640.0,56.7945,56.8222,56.7483,56.7668,17640.0
2022-03-10 14:55:00,61.46,61.5,61.42,61.43,16255.0,56.7761,56.813,56.7391,56.7483,16255.0
2022-03-10 15:00:00,61.44,61.45,61.28,61.3,18817.0,56.7576,56.7668,56.6098,56.6283,18817.0
2022-03-10 15:05:00,61.28,61.31,61.17,61.25,89269.0,56.6098,56.6375,56.5082,56.5821,89269.0
2022-03-10 15:10:00,61.23,61.3,61.17,61.27,32610.0,56.5636,56.6283,56.5082,56.6005,32610.0
2022-03-10 15:15:00,61.28,61.33,61.21,61.23,33213.0,56.6098,56.656,56.5451,56.5636,33213.0
2022-03-10 15:20:00,61.23,61.27,61.14,61.2,21123.0,56.5636,56.6005,56.4804,56.5359,21123.0
2022-03-10 15:25:00,61.2,61.35,61.19,61.35,16850.0,56.5359,56.6744,56.5266,56.6744,16850.0
2022-03-10 15:30:00,61.36,61.38,61.3,61.32,32694.0,56.6837,56.7022,56.6283,56.6467,32694.0
2022-03-10 15:35:00,61.31,61.33,61.18,61.28,33294.0,56.6375,56.656,56.5174,56.6098,33294.0
2022-03-10 15:40:00,61.29,61.45,61.28,61.39,27297.0,56.619,56.7668,56.6098,56.7114,27297.0
2022-03-10 15:45:00,61.39,61.46,61.31,61.36,41832.0,56.7114,56.7761,56.6375,56.6837,41832.0
2022-03-10 15:50:00,61.36,61.53,61.36,61.45,93064.0,56.6837,56.8407,56.6837,56.7668,93064.0
2022-03-10 15:55:00,61.44,61.51,61.42,61.46,202434.0,56.7576,56.8222,56.7391,56.7761,202434.0
2022-03-11 09:30:00,62.15,62.5,62.06,62.48,104818.0,57.4135,57.7368,57.3303,57.7183,104818.0
2022-03-11 09:35:00,62.48,62.7,62.22,62.23,56507.0,57.7183,57.9216,57.4781,57.4874,56507.0
2022-03-11 09:40:00,62.2,62.39,62.08,62.35,40470.0,57.4597,57.6352,57.3488,57.5982,40470.0
2022-03-11 09:45:00,62.32,62.52,62.28,62.28,25791.0,57.5705,57.7553,57.5336,57.5336,25791.0
2022-03-11 09:50:00,62.3,62.37,61.94,61.97,33245.0,57.552,57.6167,57.2195,57.2472,33245.0
2022-03-11 09:55:00,61.94,61.96,61.68,61.71,84115.0,57.2195,57.238,56.9793,57.007,84115.0
2022-03-11 10:00:00,61.73,61.83,61.51,61.6,41888.0,57.0255,57.1179,56.8222,56.9054,41888.0
2022-03-11 10:05:00,61.63,61.76,61.59,61.61,34126.0,56.9331,57.0532,56.8962,56.9146,34126.0
2022-03-11 10:10:00,61.67,61.77,61.64,61.65,52525.0,56.9701,57.0624,56.9423,56.9516,52525.0
2022-03-11 10:15:00,61.62,61.71,61.56,61.6,12621.0,56.9239,57.007,56.8684,56.9054,12621.0
2022-03-11 10:20:00,61.61,61.61,61.48,61.53,18364.0,56.9146,56.9146,56.7945,56.8407,18364.0
2022-03-11 10:25:00,61.56,61.75,61.56,61.61,7995.0,56.8684,57.044,56.8684,56.9146,7995.0
2022-03-11 10:30:00,61.59,61.64,61.45,61.53,8724.0,56.8962,56.9423,56.7668,56.8407,8724.0
2022-03-11 10:35:00,61.56,61.63,61.54,61.61,24237.0,56.8684,56.9331,56.85,56.9146,24237.0
2022-03-11 10:40:00,61.64,61.8,61.57,61.6,26420.0,56.9423,57.0901,56.8777,56.9054,26420.0
2022-03-11 10:45:00,61.6,61.76,61.59,61.68,10843.0,56.9054,57.0532,56.8962,56.9793,10843.0
2022-03-11 10:50:00,61.67,61.79,61.67,61.74,12518.0,56.9701,57.0809,56.9701,57.0347,12518.0
2022-03-11 10:55:00,61.78,61.87,61.73,61.82,23630.0,57.0717,57.1548,57.0255,57.1086,23630.0
2022-03-11 11:00:00,61.81,61.83,61.73,61.77,12400.0,57.0994,57.1179,57.0255,57.0624,12400.0
2022-03-11 11:05:00,61.79,61.8,61.67,61.68,10407.0,57.0809,57.0901,56.9701,56.9793,10407.0
2022-03-11 11:10:00,61.7,61.7,61.55,61.7,16660.0,56.9978,56.9978,56.8592,56.9978,16660.0
2022-03-11 11:15:00,61.7,61.83,61.7,61.83,10349.0,56.9978,57.1179,56.9978,57.1179,10349.0
2022-03-11 11:20:00,61.84,61.92,61.76,61.85,16107.0,57.1271,57.201,57.0532,57.1363,16107.0
2022-03-11 11:25:00,61.86,61.91,61.81,61.86,14529.0,57.1456,57.1918,57.0994,57.1456,14529.0
2022-03-11 11:30:00,61.85,61.86,61.64,61.7,13549.0,57.1363,57.1456,56.9423,56.9978,13549.0
2022-03-11 11:35:00,61.7,61.83,61.7,61.83,13072.0,56.9978,57.1179,56.9978,57.1179,13072.0
2022-03-11 11:40:00,61.82,61.87,61.64,61.76,13838.0,57.1086,57.1548,56.9423,57.0532,13838.0
2022-03-11 11:45:00,61.74,61.8,61.71,61.78,11704.0,57.0347,57.0901,57.007,57.0717,11704.0
2022-03-11 11:50:00,61.73,61.75,61.66,61.74,9589.0,57.0255,57.044,56.9608,57.0347,9589.0
2022-03-11 11:55:00,61.74,61.77,61.67,61.7,7544.0,57.0347,57.0624,56.9701,56.9978,7544.0
2022-03-11 12:00:00,61.67,61.72,61.58,61.71,12051.0,56.9701,57.0162,56.8869,57.007,12051.0
2022-03-11 12:05:00,61.73,61.75,61.52,61.52,8856.0,57.0255,57.044,56.8315,56.8315,8856.0
2022-03-11 12:10:00,61.54,61.66,61.54,61.61,12096.0,56.85,56.9608,56.85,56.9146,12096.0
2022-03-11 12:15:00,61.61,61.68,61.61,61.66,11521.0,56.9146,56.9793,56.9146,56.9608,11521.0
2022-03-11 12:20:00,61.67,61.71,61.57,61.64,11981.0,56.9701,57.007,56.8777,56.9423,11981.0
2022-03-11 12:25:00,61.67,61.67,61.54,61.55,11406.0,56.9701,56.9701,56.85,56.8592,11406.0
2022-03-11 12:30:00,61.54,61.63,61.54,61.58,14881.0,56.85,56.9331,56.85,56.8869,14881.0
2022-03-11 12:35:00,61.55,61.55,61.47,61.52,5645.0,56.8592,56.8592,56.7853,56.8315,5645.0
2022-03-11 12:40:00,61.52,61.57,61.51,61.57,12051.0,56.8315,56.8777,56.8222,56.8777,12051.0
2022-03-11 12:45:00,61.59,61.64,61.57,61.61,7874.0,56.8962,56.9423,56.8777,56.9146,7874.0
2022-03-11 12:50:00,61.63,61.71,61.62,61.66,15342.0,56.9331,57.007,56.9239,56.9608,15342.0
2022-03-11 12:55:00,61.66,61.7,61.64,61.66,13749.0,56.9608,56.9978,56.9423,56.9608,13749.0
2022-03-11 13:00:00,61.66,61.75,61.63,61.7,11812.0,56.9608,57.044,56.9331,56.9978,11812.0
2022-03-11 13:05:00,61.72,61.81,61.72,61.76,13406.0,57.0162,57.0994,57.0162,57.0532,13406.0
2022-03-11 13:10:00,61.76,61.76,61.62,61.63,10362.0,57.0532,57.0532,56.9239,56.9331,10362.0
2022-03-11 13:15:00,61.65,61.75,61.64,61.73,12690.0,56.9516,57.044,56.9423,57.0255,12690.0
2022-03-11 13:20:00,61.74,61.76,61.64,61.65,34732.0,57.0347,57.0532,56.9423,56.9516,34732.0
2022-03-11 13:25:00,61.64,61.68,61.6,61.63,24760.0,56.9423,56.9793,56.9054,56.9331,24760.0
2022-03-11 13:30:00,61.63,61.66,61.6,61.61,23929.0,56.9331,56.9608,56.9054,56.9146,23929.0
2022-03-11 13:35:00,61.63,61.64,61.56,61.59,11844.0,56.9331,56.9423,56.8684,56.8962,11844.0
2022-03-11 13:40:00,61.6,61.62,61.57,61.59,21633.0,56.9054,56.9239,56.8777,56.8962,21633.0
2022-03-11 13:45:00,61.59,61.78,61.58,61.77,140315.0,56.8962,57.0717,56.8869,57.0624,140315.0
2022-03-11 13:50:00,61.76,61.79,61.43,61.45,34113.0,57.0532,57.0809,56.7483,56.7668,34113.0
2022-03-11 13:55:00,61.43,61.52,61.3,61.33,39960.0,56.7483,56.8315,56.6283,56.656,39960.0
2022-03-11 14:00:00,61.32,61.42,61.27,61.41,30870.0,56.6467,56.7391,56.6005,56.7299,30870.0
2022-03-11 14:05:00,61.41,61.43,61.32,61.33,26074.0,56.7299,56.7483,56.6467,56.656,26074.0
2022-03-11 14:10:00,61.33,61.33,61.24,61.3,57030.0,56.656,56.656,56.5728,56.6283,57030.0
2022-03-11 14:15:00,61.32,61.37,61.16,61.17,27671.0,56.6467,56.6929,56.4989,56.5082,27671.0
2022-03-11 14:20:00,61.17,61.23,61.14,61.16,27009.0,56.5082,56.5636,56.4804,56.4989,27009.0
2022-03-11 14:25:00,61.15,61.4,61.15,61.35,165557.0,56.4897,56.7206,56.4897,56.6744,165557.0
2022-03-11 14:30:00,61.36,61.44,61.22,61.23,146508.0,56.6837,56.7576,56.5543,56.5636,146508.0
2022-03-11 14:35:00,61.22,61.23,61.08,61.13,72083.0,56.5543,56.5636,56.425,56.4712,72083.0
2022-03-11 14:40:00,61.13,61.16,61.06,61.14,69023.0,56.4712,56.4989,56.4065,56.4804,69023.0
2022-03-11 14:45:00,61.14,61.16,61.07,61.12,31847.0,56.4804,56.4989,56.4158,56.462,31847.0
2022-03-11 14:50:00,61.11,61.11,60.96,61.04,38164.0,56.4527,56.4527,56.3142,56.3881,38164.0
2022-03-11 14:55:00,61.04,61.05,60.91,61.0,31963.0,56.3881,56.3973,56.268,56.3511,31963.0
2022-03-11 15:00:00,61.0,61.02,60.89,60.9,45467.0,56.3511,56.3696,56.2495,56.2587,45467.0
2022-03-11 15:05:00,60.9,60.94,60.81,60.84,37990.0,56.2587,56.2957,56.1756,56.2033,37990.0
2022-03-11 15:10:00,60.85,60.85,60.74,60.77,43302.0,56.2125,56.2125,56.1109,56.1386,43302.0
2022-03-11 15:15:00,60.78,60.82,60.74,60.75,54964.0,56.1479,56.1848,56.1109,56.1202,54964.0
2022-03-11 15:20:00,60.75,60.9,60.73,60.79,71474.0,56.1202,56.2587,56.1017,56.1571,71474.0
2022-03-11 15:25:00,60.79,60.83,60.7,60.79,62653.0,56.1571,56.1941,56.074,56.1571,62653.0
2022-03-11 15:30:00,60.78,60.78,60.67,60.69,82286.0,56.1479,56.1479,56.0463,56.0647,82286.0
2022-03-11 15:35:00,60.68,60.77,60.66,60.71,70135.0,56.0555,56.1386,56.037,56.0832,70135.0
2022-03-11 15:40:00,60.71,60.77,60.67,60.7,88858.0,56.0832,56.1386,56.0463,56.074,88858.0
2022-03-11 15:45:00,60.71,60.76,60.56,60.59,143004.0,56.0832,56.1294,55.9446,55.9724,143004.0
2022-03-11 15:50:00,60.58,60.73,60.56,60.62,212575.0,55.9631,56.1017,55.9446,56.0001,212575.0
2022-03-11 15:55:00,60.62,60.71,60.43,60.48,501847.0,56.0001,56.0832,55.8246,55.8707,501847.0
2022-03-14 09:30:00,61.03,61.29,60.62,60.68,65025.0,56.3788,56.619,56.0001,56.0555,65025.0
2022-03-14 09:35:00,60.68,60.71,60.4,60.5,42441.0,56.0555,56.0832,55.7968,55.8892,42441.0
2022-03-14 09:40:00,60.54,60.67,60.34,60.58,89127.0,55.9262,56.0463,55.7414,55.9631,89127.0
2022-03-14 09:45:00,60.57,60.7,60.42,60.53,64850.0,55.9539,56.074,55.8153,55.9169,64850.0
2022-03-14 09:50:00,60.54,60.66,60.46,60.48,88047.0,55.9262,56.037,55.8523,55.8707,88047.0
2022-03-14 09:55:00,60.5,60.84,60.46,60.84,76072.0,55.8892,56.2033,55.8523,56.2033,76072.0
2022-03-14 10:00:00,60.84,60.99,60.75,60.83,27043.0,56.2033,56.3419,56.1202,56.1941,27043.0
2022-03-14 10:05:00,60.82,60.93,60.78,60.87,83885.0,56.1848,56.2865,56.1479,56.231,83885.0
2022-03-14 10:10:00,60.87,60.9,60.77,60.81,58265.0,56.231,56.2587,56.1386,56.1756,58265.0
2022-03-14 10:15:00,60.82,60.91,60.77,60.85,68981.0,56.1848,56.268,56.1386,56.2125,68981.0
2022-03-14 10:20:00,60.85,60.89,60.75,60.88,41286.0,56.2125,56.2495,56.1202,56.2403,41286.0
2022-03-14 10:25:00,60.89,60.93,60.77,60.86,35954.0,56.2495,56.2865,56.1386,56.2218,35954.0
2022-03-14 10:30:00,60.86,60.95,60.79,60.86,23048.0,56.2218,56.3049,56.1571,56.2218,23048.0
2022-03-14 10:35:00,60.88,60.98,60.85,60.97,55849.0,56.2403,56.3326,56.2125,56.3234,55849.0
2022-03-14 10:40:00,60.98,61.23,60.98,61.16,27401.0,56.3326,56.5636,56.3326,56.4989,27401.0
2022-03-14 10:45:00,61.13,61.36,61.13,61.28,17645.0,56.4712,56.6837,56.4712,56.6098,17645.0
2022-03-14 10:50:00,61.27,61.52,61.24,61.52,26348.0,56.6005,56.8315,56.5728,56.8315,26348.0
2022-03-14 10:55:00,61.52,61.56,61.39,61.56,42743.0,56.8315,56.8684,56.7114,56.8684,42743.0
2022-03-14 11:00:00,61.57,61.59,61.48,61.55,22031.0,56.8777,56.8962,56.7945,56.8592,22031.0
2022-03-14 11:05:00,61.56,61.6,61.45,61.51,46898.0,56.8684,56.9054,56.7668,56.8222,46898.0
2022-03-14 11:10:00,61.52,61.53,61.22,61.24,19837.0,56.8315,56.8407,56.5543,56.5728,19837.0
2022-03-14 11:15:00,61.25,61.41,61.25,61.36,24253.0,56.5821,56.7299,56.5821,56.6837,24253.0
2022-03-14 11:20:00,61.35,61.35,61.22,61.24,13843.0,56.6744,56.6744,56.5543,56.5728,13843.0
2022-03-14 11:25:00,61.24,61.3,61.1,61.27,17523.0,56.5728,56.6283,56.4435,56.6005,17523.0
2022-03-14 11:30:00,61.25,61.35,61.2,61.35,21749.0,56.5821,56.6744,56.5359,56.6744,21749.0
2022-03-14 11:35:00,61.36,61.38,61.25,61.33,19781.0,56.6837,56.7022,56.5821,56.656,19781.0
2022-03-14 11:40:00,61.33,61.34,61.12,61.2,21056.0,56.656,56.6652,56.462,56.5359,21056.0
2022-03-14 11:45:00,61.2,61.2,60.92,60.92,19659.0,56.5359,56.5359,56.2772,56.2772,19659.0
2022-03-14 11:50:00,60.91,61.0,60.88,61.0,19526.0,56.268,56.3511,56.2403,56.3511,19526.0
2022-03-14 11:55:00,61.0,61.01,60.86,60.96,14300.0,56.3511,56.3604,56.2218,56.3142,14300.0
2022-03-14 12:00:00,60.95,60.95,60.83,60.89,16030.0,56.3049,56.3049,56.1941,56.2495,16030.0
2022-03-14 12:05:00,60.9,60.93,60.63,60.65,19893.0,56.2587,56.2865,56.0093,56.0278,19893.0
2022-03-14 12:10:00,60.65,60.7,60.6,60.65,30532.0,56.0278,56.074,55.9816,56.0278,30532.0
2022-03-14 12:15:00,60.64,60.66,60.57,60.64,27690.0,56.0186,56.037,55.9539,56.0186,27690.0
2022-03-14 12:20:00,60.61,60.69,60.53,60.68,19140.0,55.9908,56.0647,55.9169,56.0555,19140.0
2022-03-14 12:25:00,60.67,60.77,60.66,60.76,27097.0,56.0463,56.1386,56.037,56.1294,27097.0
2022-03-14 12:30:00,60.77,60.94,60.76,60.85,21662.0,56.1386,56.2957,56.1294,56.2125,21662.0
2022-03-14 12:35:00,60.84,60.86,60.72,60.8,19950.0,56.2033,56.2218,56.0925,56.1664,19950.0
2022-03-14 12:40:00,60.78,60.92,60.78,60.85,43140.0,56.1479,56.2772,56.1479,56.2125,43140.0
2022-03-14 12:45:00,60.85,60.85,60.65,60.75,21535.0,56.2125,56.2125,56.0278,56.1202,21535.0
2022-03-14 12:50:00,60.74,60.75,60.57,60.57,26370.0,56.1109,56.1202,55.9539,55.9539,26370.0
2022-03-14 12:55:00,60.55,60.71,60.55,60.63,10863.0,55.9354,56.0832,55.9354,56.0093,10863.0
2022-03-14 13:00:00,60.61,60.65,60.5,60.54,28888.0,55.9908,56.0278,55.8892,55.9262,28888.0
2022-03-14 13:05:00,60.54,60.7,60.54,60.66,42640.0,55.9262,56.074,55.9262,56.037,42640.0
2022-03-14 13:10:00,60.66,60.72,60.48,60.54,46900.0,56.037,56.0925,55.8707,55.9262,46900.0
2022-03-14 13:15:00,60.53,60.57,60.46,60.52,13868.0,55.9169,55.9539,55.8523,55.9077,13868.0
2022-03-14 13:20:00,60.5,60.56,60.41,60.56,43356.0,55.8892,55.9446,55.8061,55.9446,43356.0
2022-03-14 13:25:00,60.59,60.6,60.47,60.52,43711.0,55.9724,55.9816,55.8615,55.9077,43711.0
2022-03-14 13:30:00,60.52,60.56,60.34,60.42,39641.0,55.9077,55.9446,55.7414,55.8153,39641.0
2022-03-14 13:35:00,60.42,60.42,60.19,60.26,25164.0,55.8153,55.8153,55.6028,55.6675,25164.0
2022-03-14 13:40:00,60.27,60.29,60.17,60.27,18791.0,55.6768,55.6952,55.5844,55.6768,18791.0
2022-03-14 13:45:00,60.26,60.36,60.16,60.19,46208.0,55.6675,55.7599,55.5751,55.6028,46208.0
2022-03-14 13:50:00,60.21,60.36,60.21,60.31,20595.0,55.6213,55.7599,55.6213,55.7137,20595.0
2022-03-14 13:55:00,60.32,60.45,60.22,60.27,16246.0,55.7229,55.843,55.6306,55.6768,16246.0
2022-03-14 14:00:00,60.26,60.28,60.21,60.26,12389.0,55.6675,55.686,55.6213,55.6675,12389.0
2022-03-14 14:05:00,60.27,60.37,60.27,60.3,18512.0,55.6768,55.7691,55.6768,55.7045,18512.0
2022-03-14 14:10:00,60.3,60.32,60.23,60.31,23749.0,55.7045,55.7229,55.6398,55.7137,23749.0
2022-03-14 14:15:00,60.31,60.32,60.25,60.29,32503.0,55.7137,55.7229,55.6583,55.6952,32503.0
2022-03-14 14:20:00,60.29,60.35,60.25,60.31,29308.0,55.6952,55.7507,55.6583,55.7137,29308.0
2022-03-14 14:25:00,60.31,60.32,60.26,60.29,20360.0,55.7137,55.7229,55.6675,55.6952,20360.0
2022-03-14 14:30:00,60.29,60.39,60.27,60.38,27905.0,55.6952,55.7876,55.6768,55.7784,27905.0
2022-03-14 14:35:00,60.37,60.41,60.23,60.26,37389.0,55.7691,55.8061,55.6398,55.6675,37389.0
2022-03-14 14:40:00,60.27,60.29,60.11,60.18,41954.0,55.6768,55.6952,55.5289,55.5936,41954.0
2022-03-14 14:45:00,60.18,60.2,60.14,60.17,33533.0,55.5936,55.6121,55.5567,55.5844,33533.0
2022-03-14 14:50:00,60.16,60.26,60.14,60.26,31150.0,55.5751,55.6675,55.5567,55.6675,31150.0
2022-03-14 14:55:00,60.26,60.34,60.26,60.32,31898.0,55.6675,55.7414,55.6675,55.7229,31898.0
2022-03-14 15:00:00,60.32,60.39,60.28,60.36,107170.0,55.7229,55.7876,55.686,55.7599,107170.0
2022-03-14 15:05:00,60.35,60.35,60.23,60.28,17252.0,55.7507,55.7507,55.6398,55.686,17252.0
2022-03-14 15:10:00,60.28,60.39,60.28,60.37,81955.0,55.686,55.7876,55.686,55.7691,81955.0
2022-03-14 15:15:00,60.37,60.39,60.28,60.29,108730.0,55.7691,55.7876,55.686,55.6952,108730.0
2022-03-14 15:20:00,60.29,60.36,60.24,60.35,25304.0,55.6952,55.7599,55.649,55.7507,25304.0
2022-03-14 15:25:00,60.35,60.36,60.28,60.33,23262.0,55.7507,55.7599,55.686,55.7322,23262.0
2022-03-14 15:30:00,60.34,60.37,60.26,60.34,67913.0,55.7414,55.7691,55.6675,55.7414,67913.0
2022-03-14 15:35:00,60.36,60.41,60.3,60.4,58302.0,55.7599,55.8061,55.7045,55.7968,58302.0
2022-03-14 15:40:00,60.39,60.45,60.34,60.45,47735.0,55.7876,55.843,55.7414,55.843,47735.0
2022-03-14 15:45:00,60.45,60.53,60.35,60.35,72056.0,55.843,55.9169,55.7507,55.7507,72056.0
2022-03-14 15:50:00,60.36,60.43,60.29,60.42,122527.0,55.7599,55.8246,55.6952,55.8153,122527.0
2022-03-14 15:55:00,60.42,60.59,60.41,60.57,291345.0,55.8153,55.9724,55.8061,55.9539,291345.0
2022-03-15 09:30:00,60.99,61.28,60.89,61.09,89073.0,56.3419,56.6098,56.2495,56.4343,89073.0
2022-03-15 09:35:00,61.07,61.17,60.75,60.81,42341.0,56.4158,56.5082,56.1202,56.1756,42341.0
2022-03-15 09:40:00,60.81,60.91,60.35,60.37,68412.0,56.1756,56.268,55.7507,55.7691,68412.0
2022-03-15 09:45:00,60.4,60.74,60.39,60.73,22416.0,55.7968,56.1109,55.7876,56.1017,22416.0
2022-03-15 09:50:00,60.75,60.83,60.5,60.55,41924.0,56.1202,56.1941,55.8892,55.9354,41924.0
2022-03-15 09:55:00,60.59,60.93,60.59,60.9,26204.0,55.9724,56.2865,55.9724,56.2587,26204.0
2022-03-15 10:00:00,60.88,60.92,60.68,60.84,32186.0,56.2403,56.2772,56.0555,56.2033,32186.0
2022-03-15 10:05:00,60.84,60.89,60.64,60.68,27538.0,56.2033,56.2495,56.0186,56.0555,27538.0
2022-03-15 10:10:00,60.69,60.7,60.52,60.56,24957.0,56.0647,56.074,55.9077,55.9446,24957.0
2022-03-15 10:15:00,60.54,60.73,60.48,60.73,23777.0,55.9262,56.1017,55.8707,56.1017,23777.0
2022-03-15 10:20:00,60.72,60.81,60.69,60.79,16660.0,56.0925,56.1756,56.0647,56.1571,16660.0
2022-03-15 10:25:00,60.81,61.05,60.8,60.99,35898.0,56.1756,56.3973,56.1664,56.3419,35898.0
2022-03-15 10:30:00,60.99,61.15,60.99,60.99,29937.0,56.3419,56.4897,56.3419,56.3419,29937.0
2022-03-15 10:35:00,61.01,61.06,60.94,60.99,34367.0,56.3604,56.4065,56.2957,56.3419,34367.0
2022-03-15 10:40:00,60.99,61.14,60.99,61.09,68124.0,56.3419,56.4804,56.3419,56.4343,68124.0
2022-03-15 10:45:00,61.08,61.19,61.07,61.14,42052.0,56.425,56.5266,56.4158,56.4804,42052.0
2022-03-15 10:50:00,61.14,61.14,60.93,60.96,68016.0,56.4804,56.4804,56.2865,56.3142,68016.0
2022-03-15 10:55:00,60.95,60.97,60.85,60.94,34674.0,56.3049,56.3234,56.2125,56.2957,34674.0
2022-03-15 11:00:00,60.95,61.1,60.92,61.02,26882.0,56.3049,56.4435,56.2772,56.3696,26882.0
2022-03-15 11:05:00,61.03,61.09,60.99,61.06,22861.0,56.3788,56.4343,56.3419,56.4065,22861.0
2022-03-15 11:10:00,61.06,61.07,60.99,61.07,23320.0,56.4065,56.4158,56.3419,56.4158,23320.0
2022-03-15 11:15:00,61.05,61.07,60.92,61.06,17414.0,56.3973,56.4158,56.2772,56.4065,17414.0
2022-03-15 11:20:00,61.07,61.11,60.95,61.01,47204.0,56.4158,56.4527,56.3049,56.3604,47204.0
2022-03-15 11:25:00,61.0,61.17,61.0,61.11,9562.0,56.3511,56.5082,56.3511,56.4527,9562.0
2022-03-15 11:30:00,61.11,61.11,61.05,61.11,8970.0,56.4527,56.4527,56.3973,56.4527,8970.0
2022-03-15 11:35:00,61.12,61.15,61.06,61.06,8823.0,56.462,56.4897,56.4065,56.4065,8823.0
2022-03-15 11:40:00,61.06,61.06,60.93,60.98,10914.0,56.4065,56.4065,56.2865,56.3326,10914.0
2022-03-15 11:45:00,60.98,61.05,60.93,61.03,15227.0,56.3326,56.3973,56.2865,56.3788,15227.0
2022-03-15 11:50:00,61.03,61.07,60.88,60.93,37445.0,56.3788,56.4158,56.2403,56.2865,37445.0
2022-03-15 11:55:00,60.92,60.93,60.7,60.88,38580.0,56.2772,56.2865,56.074,56.2403,38580.0
2022-03-15 12:00:00,60.87,60.89,60.7,60.73,32125.0,56.231,56.2495,56.074,56.1017,32125.0
2022-03-15 12:05:00,60.72,60.93,60.71,60.9,31517.0,56.0925,56.2865,56.0832,56.2587,31517.0
2022-03-15 12:10:00,60.9,60.93,60.78,60.79,21559.0,56.2587,56.2865,56.1479,56.1571,21559.0
2022-03-15 12:15:00,60.79,60.91,60.77,60.91,20650.0,56.1571,56.268,56.1386,56.268,20650.0
2022-03-15 12:20:00,60.9,60.97,60.85,60.97,15671.0,56.2587,56.3234,56.2125,56.3234,15671.0
2022-03-15 12:25:00,60.97,61.08,60.92,61.02,21637.0,56.3234,56.425,56.2772,56.3696,21637.0
2022-03-15 12:30:00,61.03,61.07,61.0,61.04,8153.0,56.3788,56.4158,56.3511,56.3881,8153.0
2022-03-15 12:35:00,61.04,61.15,61.04,61.11,7525.0,56.3881,56.4897,56.3881,56.4527,7525.0
2022-03-15 12:40:00,61.11,61.11,61.01,61.02,21434.0,56.4527,56.4527,56.3604,56.3696,21434.0
2022-03-15 12:45:00,61.02,61.03,60.93,60.95,13192.0,56.3696,56.3788,56.2865,56.3049,13192.0
2022-03-15 12:50:00,60.94,60.95,60.81,60.86,8477.0,56.2957,56.3049,56.1756,56.2218,8477.0
2022-03-15 12:55:00,60.86,61.03,60.85,61.01,11443.0,56.2218,56.3788,56.2125,56.3604,11443.0
2022-03-15 13:00:00,61.02,61.2,61.0,61.16,22660.0,56.3696,56.5359,56.3511,56.4989,22660.0
2022-03-15 13:05:00,61.15,61.18,61.04,61.07,15943.0,56.4897,56.5174,56.3881,56.4158,15943.0
2022-03-15 13:10:00,61.05,61.05,60.87,60.88,13348.0,56.3973,56.3973,56.231,56.2403,13348.0
2022-03-15 13:15:00,60.89,60.98,60.87,60.9,12894.0,56.2495,56.3326,56.231,56.2587,12894.0
2022-03-15 13:20:00,60.91,61.0,60.88,60.98,20305.0,56.268,56.3511,56.2403,56.3326,20305.0
2022-03-15 13:25:00,60.97,61.03,60.86,60.9,22398.0,56.3234,56.3788,56.2218,56.2587,22398.0
2022-03-15 13:30:00,60.9,60.94,60.86,60.89,31667.0,56.2587,56.2957,56.2218,56.2495,31667.0
2022-03-15 13:35:00,60.9,60.94,60.86,60.91,25198.0,56.2587,56.2957,56.2218,56.268,25198.0
2022-03-15 13:40:00,60.9,61.03,60.89,60.98,20820.0,56.2587,56.3788,56.2495,56.3326,20820.0
2022-03-15 13:45:00,60.98,61.03,60.94,60.99,13890.0,56.3326,56.3788,56.2957,56.3419,13890.0
2022-03-15 13:50:00,61.0,61.04,60.94,60.97,10824.0,56.3511,56.3881,56.2957,56.3234,10824.0
2022-03-15 13:55:00,60.96,61.08,60.96,61.07,13521.0,56.3142,56.425,56.3142,56.4158,13521.0
2022-03-15 14:00:00,61.07,61.2,61.02,61.06,65522.0,56.4158,56.5359,56.3696,56.4065,65522.0
2022-03-15 14:05:00,61.06,61.22,61.05,61.2,21335.0,56.4065,56.5543,56.3973,56.5359,21335.0
2022-03-15 14:10:00,61.19,61.2,61.1,61.12,22065.0,56.5266,56.5359,56.4435,56.462,22065.0
2022-03-15 14:15:00,61.12,61.13,61.0,61.04,36486.0,56.462,56.4712,56.3511,56.3881,36486.0
2022-03-15 14:20:00,61.04,61.12,60.99,61.09,51930.0,56.3881,56.462,56.3419,56.4343,51930.0
2022-03-15 14:25:00,61.1,61.11,60.98,61.0,46394.0,56.4435,56.4527,56.3326,56.3511,46394.0
2022-03-15 14:30:00,60.98,61.06,60.89,61.05,14245.0,56.3326,56.4065,56.2495,56.3973,14245.0
2022-03-15 14:35:00,61.02,61.04,60.96,61.03,15781.0,56.3696,56.3881,56.3142,56.3788,15781.0
2022-03-15 14:40:00,61.03,61.12,61.01,61.06,15793.0,56.3788,56.462,56.3604,56.4065,15793.0
2022-03-15 14:45:00,61.06,61.23,61.03,61.23,20860.0,56.4065,56.5636,56.3788,56.5636,20860.0
2022-03-15 14:50:00,61.24,61.3,61.15,61.18,193734.0,56.5728,56.6283,56.4897,56.5174,193734.0
2022-03-15 14:55:00,61.18,61.23,61.1,61.21,121297.0,56.5174,56.5636,56.4435,56.5451,121297.0
2022-03-15 15:00:00,61.19,61.24,61.14,61.19,17072.0,56.5266,56.5728,56.4804,56.5266,17072.0
2022-03-15 15:05:00,61.19,61.22,61.11,61.12,234536.0,56.5266,56.5543,56.4527,56.462,234536.0
2022-03-15 15:10:00,61.13,61.2,61.08,61.11,26500.0,56.4712,56.5359,56.425,56.4527,26500.0
2022-03-15 15:15:00,61.12,61.26,61.11,61.25,106211.0,56.462,56.5913,56.4527,56.5821,106211.0
2022-03-15 15:20:00,61.25,61.39,61.24,61.33,98396.0,56.5821,56.7114,56.5728,56.656,98396.0
2022-03-15 15:25:00,61.34,61.39,61.31,61.37,52254.0,56.6652,56.7114,56.6375,56.6929,52254.0
2022-03-15 15:30:00,61.38,61.5,61.37,61.41,61590.0,56.7022,56.813,56.6929,56.7299,61590.0
2022-03-15 15:35:00,61.39,61.42,61.35,61.39,38412.0,56.7114,56.7391,56.6744,56.7114,38412.0
2022-03-15 15:40:00,61.4,61.42,61.28,61.38,42373.0,56.7206,56.7391,56.6098,56.7022,42373.0
2022-03-15 15:45:00,61.39,61.45,61.31,61.42,108662.0,56.7114,56.7668,56.6375,56.7391,108662.0
2022-03-15 15:50:00,61.41,61.63,61.35,61.45,163231.0,56.7299,56.9331,56.6744,56.7668,163231.0
2022-03-15 15:55:00,61.45,61.53,61.33,61.51,465345.0,56.7668,56.8407,56.656,56.8222,465345.0
2022-03-16 09:30:00,62.37,63.29,62.32,63.25,125577.0,57.6167,58.4666,57.5705,58.4296,125577.0
2022-03-16 09:35:00,63.26,63.89,63.26,63.87,49457.0,58.4389,59.0209,58.4389,59.0024,49457.0
2022-03-16 09:40:00,63.89,64.2,63.86,64.14,114143.0,59.0209,59.3072,58.9932,59.2518,114143.0
2022-03-16 09:45:00,64.14,64.15,63.94,64.04,106422.0,59.2518,59.2611,59.0671,59.1594,106422.0
2022-03-16 09:50:00,64.07,64.08,63.9,63.91,115999.0,59.1871,59.1964,59.0301,59.0393,115999.0
2022-03-16 09:55:00,63.92,64.26,63.92,64.02,63268.0,59.0486,59.3627,59.0486,59.141,63268.0
2022-03-16 10:00:00,64.02,64.2,63.98,64.13,49087.0,59.141,59.3072,59.104,59.2426,49087.0
2022-03-16 10:05:00,64.13,64.24,64.12,64.23,30060.0,59.2426,59.3442,59.2333,59.335,30060.0
2022-03-16 10:10:00,64.22,64.29,64.09,64.17,61222.0,59.3257,59.3904,59.2056,59.2795,61222.0
2022-03-16 10:15:00,64.15,64.69,64.14,64.53,44249.0,59.2611,59.7599,59.2518,59.6121,44249.0
2022-03-16 10:20:00,64.52,64.65,64.42,64.46,49003.0,59.6029,59.7229,59.5105,59.5474,49003.0
2022-03-16 10:25:00,64.45,64.64,64.45,64.6,39764.0,59.5382,59.7137,59.5382,59.6768,39764.0
2022-03-16 10:30:00,64.61,64.71,64.53,64.53,30087.0,59.686,59.7784,59.6121,59.6121,30087.0
2022-03-16 10:35:00,64.52,64.53,64.38,64.48,33286.0,59.6029,59.6121,59.4735,59.5659,33286.0
2022-03-16 10:40:00,64.49,64.54,64.02,64.06,42088.0,59.5751,59.6213,59.141,59.1779,42088.0
2022-03-16 10:45:00,64.04,64.32,64.03,64.31,56826.0,59.1594,59.4181,59.1502,59.4089,56826.0
2022-03-16 10:50:00,64.31,64.37,64.2,64.22,55424.0,59.4089,59.4643,59.3072,59.3257,55424.0
2022-03-16 10:55:00,64.23,64.24,64.03,64.13,34225.0,59.335,59.3442,59.1502,59.2426,34225.0
2022-03-16 11:00:00,64.12,64.26,63.95,64.18,83117.0,59.2333,59.3627,59.0763,59.2888,83117.0
2022-03-16 11:05:00,64.18,64.35,64.17,64.27,38950.0,59.2888,59.4458,59.2795,59.3719,38950.0
2022-03-16 11:10:00,64.27,64.58,64.27,64.48,56136.0,59.3719,59.6583,59.3719,59.5659,56136.0
2022-03-16 11:15:00,64.47,64.51,64.3,64.41,33868.0,59.5567,59.5936,59.3996,59.5012,33868.0
2022-03-16 11:20:00,64.41,64.53,64.4,64.45,345845.0,59.5012,59.6121,59.492,59.5382,345845.0
2022-03-16 11:25:00,64.44,64.56,64.41,64.47,36411.0,59.5289,59.6398,59.5012,59.5567,36411.0
2022-03-16 11:30:00,64.46,64.57,64.38,64.51,33768.0,59.5474,59.649,59.4735,59.5936,33768.0
2022-03-16 11:35:00,64.52,64.59,64.37,64.51,42367.0,59.6029,59.6675,59.4643,59.5936,42367.0
2022-03-16 11:40:00,64.52,64.53,64.41,64.48,50709.0,59.6029,59.6121,59.5012,59.5659,50709.0
2022-03-16 11:45:00,64.46,64.55,64.4,64.53,26771.0,59.5474,59.6306,59.492,59.6121,26771.0
2022-03-16 11:50:00,64.52,64.65,64.52,64.64,20792.0,59.6029,59.7229,59.6029,59.7137,20792.0
2022-03-16 11:55:00,64.64,64.71,64.56,64.62,31822.0,59.7137,59.7784,59.6398,59.6952,31822.0
2022-03-16 12:00:00,64.62,64.67,64.53,64.53,19082.0,59.6952,59.7414,59.6121,59.6121,19082.0
2022-03-16 12:05:00,64.55,64.56,64.42,64.43,23585.0,59.6306,59.6398,59.5105,59.5197,23585.0
2022-03-16 12:10:00,64.42,64.47,64.31,64.36,20597.0,59.5105,59.5567,59.4089,59.455,20597.0
2022-03-16 12:15:00,64.35,64.47,64.35,64.37,19692.0,59.4458,59.5567,59.4458,59.4643,19692.0
2022-03-16 12:20:00,64.36,64.46,64.34,64.39,14309.0,59.455,59.5474,59.4366,59.4828,14309.0
2022-03-16 12:25:00,64.38,64.39,64.29,64.37,20907.0,59.4735,59.4828,59.3904,59.4643,20907.0
2022-03-16 12:30:00,64.38,64.41,64.2,64.24,13444.0,59.4735,59.5012,59.3072,59.3442,13444.0
2022-03-16 12:35:00,64.23,64.24,64.09,64.1,16514.0,59.335,59.3442,59.2056,59.2149,16514.0
2022-03-16 12:40:00,64.06,64.23,64.05,64.19,21917.0,59.1779,59.335,59.1687,59.298,21917.0
2022-03-16 12:45:00,64.19,64.23,63.99,64.0,57687.0,59.298,59.335,59.1132,59.1225,57687.0
2022-03-16 12:50:00,63.99,64.08,63.94,64.05,24645.0,59.1132,59.1964,59.0671,59.1687,24645.0
2022-03-16 12:55:00,64.04,64.06,63.96,64.02,12687.0,59.1594,59.1779,59.0855,59.141,12687.0
2022-03-16 13:00:00,64.02,64.04,63.92,63.97,17262.0,59.141,59.1594,59.0486,59.0948,17262.0
2022-03-16 13:05:00,63.97,63.98,63.75,63.76,21076.0,59.0948,59.104,58.8915,58.9008,21076.0
2022-03-16 13:10:00,63.76,63.79,63.7,63.78,23156.0,58.9008,58.9285,58.8453,58.9192,23156.0
2022-03-16 13:15:00,63.78,63.8,63.72,63.78,17484.0,58.9192,58.9377,58.8638,58.9192,17484.0
2022-03-16 13:20:00,63.77,63.82,63.71,63.77,19421.0,58.91,58.9562,58.8546,58.91,19421.0
2022-03-16 13:25:00,63.77,63.81,63.72,63.75,21390.0,58.91,58.947,58.8638,58.8915,21390.0
2022-03-16 13:30:00,63.76,63.86,63.76,63.8,16716.0,58.9008,58.9932,58.9008,58.9377,16716.0
2022-03-16 13:35:00,63.79,63.79,63.68,63.68,17403.0,58.9285,58.9285,58.8269,58.8269,17403.0
2022-03-16 13:40:00,63.68,63.68,63.64,63.68,14862.0,58.8269,58.8269,58.7899,58.8269,14862.0
2022-03-16 13:45:00,63.69,63.72,63.67,63.72,20103.0,58.8361,58.8638,58.8176,58.8638,20103.0
2022-03-16 13:50:00,63.72,63.72,63.6,63.67,24070.0,58.8638,58.8638,58.753,58.8176,24070.0
2022-03-16 13:55:00,63.67,63.72,63.61,63.63,21304.0,58.8176,58.8638,58.7622,58.7807,21304.0
2022-03-16 14:00:00,63.6,63.63,63.33,63.4,29164.0,58.753,58.7807,58.5035,58.5682,29164.0
2022-03-16 14:05:00,63.4,63.44,63.22,63.23,56390.0,58.5682,58.6052,58.4019,58.4112,56390.0
2022-03-16 14:10:00,63.2,63.29,63.01,63.07,51806.0,58.3835,58.4666,58.2079,58.2634,51806.0
2022-03-16 14:15:00,63.07,63.36,63.04,63.36,43397.0,58.2634,58.5313,58.2356,58.5313,43397.0
2022-03-16 14:20:00,63.36,63.41,63.17,63.28,127140.0,58.5313,58.5774,58.3557,58.4574,127140.0
2022-03-16 14:25:00,63.3,63.51,63.29,63.34,146066.0,58.4758,58.6698,58.4666,58.5128,146066.0
2022-03-16 14:30:00,63.32,63.35,63.04,63.13,101634.0,58.4943,58.522,58.2356,58.3188,101634.0
2022-03-16 14:35:00,63.15,63.43,63.08,63.41,56626.0,58.3373,58.5959,58.2726,58.5774,56626.0
2022-03-16 14:40:00,63.44,63.64,63.34,63.57,46449.0,58.6052,58.7899,58.5128,58.7253,46449.0
2022-03-16 14:45:00,63.59,63.77,63.51,63.72,88258.0,58.7437,58.91,58.6698,58.8638,88258.0
2022-03-16 14:50:00,63.75,64.0,63.62,64.0,70110.0,58.8915,59.1225,58.7714,59.1225,70110.0
2022-03-16 14:55:00,63.98,64.12,63.82,63.85,56652.0,59.104,59.2333,58.9562,58.9839,56652.0
2022-03-16 15:00:00,63.87,64.0,63.75,63.96,34825.0,59.0024,59.1225,58.8915,59.0855,34825.0
2022-03-16 15:05:00,63.97,64.05,63.87,63.95,62768.0,59.0948,59.1687,59.0024,59.0763,62768.0
2022-03-16 15:10:00,63.93,64.09,63.9,64.06,29226.0,59.0578,59.2056,59.0301,59.1779,29226.0
2022-03-16 15:15:00,64.07,64.21,63.96,64.21,41236.0,59.1871,59.3165,59.0855,59.3165,41236.0
2022-03-16 15:20:00,64.2,64.46,64.19,64.43,88829.0,59.3072,59.5474,59.298,59.5197,88829.0
2022-03-16 15:25:00,64.43,64.49,64.35,64.39,57784.0,59.5197,59.5751,59.4458,59.4828,57784.0
2022-03-16 15:30:00,64.38,64.39,64.15,64.21,52186.0,59.4735,59.4828,59.2611,59.3165,52186.0
2022-03-16 15:35:00,64.21,64.22,64.15,64.19,36869.0,59.3165,59.3257,59.2611,59.298,36869.0
2022-03-16 15:40:00,64.18,64.22,64.06,64.1,64230.0,59.2888,59.3257,59.1779,59.2149,64230.0
2022-03-16 15:45:00,64.1,64.31,64.08,64.25,80707.0,59.2149,59.4089,59.1964,59.3534,80707.0
2022-03-16 15:50:00,64.24,64.4,64.18,64.37,97747.0,59.3442,59.492,59.2888,59.4643,97747.0
2022-03-16 15:55:00,64.37,64.63,64.36,64.63,209339.0,59.4643,59.7045,59.455,59.7045,209339.0
2022-03-17 09:30:00,64.11,64.11,63.61,63.67,70441.0,59.2241,59.2241,58.7622,58.8176,70441.0
2022-03-17 09:35:00,63.7,63.85,63.42,63.82,28886.0,58.8453,58.9839,58.5867,58.9562,28886.0
2022-03-17 09:40:00,63.78,64.03,63.74,64.03,67566.0,58.9192,59.1502,58.8823,59.1502,67566.0
2022-03-17 09:45:00,64.0,64.1,63.94,64.09,23390.0,59.1225,59.2149,59.0671,59.2056,23390.0
2022-03-17 09:50:00,64.09,64.55,64.08,64.4,56230.0,59.2056,59.6306,59.1964,59.492,56230.0
2022-03-17 09:55:00,64.42,64.84,64.33,64.84,46099.0,59.5105,59.8985,59.4273,59.8985,46099.0
2022-03-17 10:00:00,64.83,65.01,64.73,64.8,68234.0,59.8892,60.0555,59.7968,59.8615,68234.0
2022-03-17 10:05:00,64.79,64.91,64.62,64.77,20166.0,59.8523,59.9631,59.6952,59.8338,20166.0
2022-03-17 10:10:00,64.76,64.79,64.58,64.7,38858.0,59.8246,59.8523,59.6583,59.7691,38858.0
2022-03-17 10:15:00,64.71,64.96,64.71,64.78,36997.0,59.7784,60.0093,59.7784,59.843,36997.0
2022-03-17 10:20:00,64.76,64.84,64.65,64.79,20958.0,59.8246,59.8985,59.7229,59.8523,20958.0
2022-03-17 10:25:00,64.77,64.78,64.55,64.62,20729.0,59.8338,59.843,59.6306,59.6952,20729.0
2022-03-17 10:30:00,64.64,64.77,64.51,64.75,30960.0,59.7137,59.8338,59.5936,59.8153,30960.0
2022-03-17 10:35:00,64.75,64.76,64.53,64.65,19137.0,59.8153,59.8246,59.6121,59.7229,19137.0
2022-03-17 10:40:00,64.67,64.68,64.52,64.62,18206.0,59.7414,59.7507,59.6029,59.6952,18206.0
2022-03-17 10:45:00,64.64,64.66,64.39,64.49,19229.0,59.7137,59.7322,59.4828,59.5751,19229.0
2022-03-17 10:50:00,64.51,64.54,64.27,64.29,19320.0,59.5936,59.6213,59.3719,59.3904,19320.0
2022-03-17 10:55:00,64.29,64.45,64.29,64.4,14890.0,59.3904,59.5382,59.3904,59.492,14890.0
2022-03-17 11:00:00,64.43,64.45,64.35,64.37,42338.0,59.5197,59.5382,59.4458,59.4643,42338.0
2022-03-17 11:05:00,64.36,64.48,64.36,64.47,19108.0,59.455,59.5659,59.455,59.5567,19108.0
2022-03-17 11:10:00,64.47,64.47,64.31,64.32,18009.0,59.5567,59.5567,59.4089,59.4181,18009.0
2022-03-17 11:15:00,64.33,64.42,64.32,64.4,19604.0,59.4273,59.5105,59.4181,59.492,19604.0
2022-03-17 11:20:00,64.4,64.5,64.39,64.5,8844.0,59.492,59.5844,59.4828,59.5844,8844.0
2022-03-17 11:25:00,64.49,64.51,64.43,64.47,14675.0,59.5751,59.5936,59.5197,59.5567,14675.0
2022-03-17 11:30:00,64.45,64.52,64.38,64.5,13697.0,59.5382,59.6029,59.4735,59.5844,13697.0
2022-03-17 11:35:00,64.49,64.49,64.36,64.41,17258.0,59.5751,59.5751,59.455,59.5012,17258.0
2022-03-17 11:40:00,64.41,64.47,64.39,64.4,9218.0,59.5012,59.5567,59.4828,59.492,9218.0
2022-03-17 11:45:00,64.39,64.41,64.28,64.3,12976.0,59.4828,59.5012,59.3811,59.3996,12976.0
2022-03-17 11:50:00,64.28,64.36,64.23,64.36,12999.0,59.3811,59.455,59.335,59.455,12999.0
2022-03-17 11:55:00,64.36,64.49,64.34,64.48,33766.0,59.455,59.5751,59.4366,59.5659,33766.0
2022-03-17 12:00:00,64.5,64.55,64.43,64.53,41630.0,59.5844,59.6306,59.5197,59.6121,41630.0
2022-03-17 12:05:00,64.53,64.64,64.52,64.62,22680.0,59.6121,59.7137,59.6029,59.6952,22680.0
2022-03-17 12:10:00,64.62,64.63,64.47,64.49,12077.0,59.6952,59.7045,59.5567,59.5751,12077.0
2022-03-17 12:15:00,64.5,64.5,64.39,64.47,12430.0,59.5844,59.5844,59.4828,59.5567,12430.0
2022-03-17 12:20:00,64.46,64.63,64.46,64.63,23083.0,59.5474,59.7045,59.5474,59.7045,23083.0
2022-03-17 12:25:00,64.66,64.73,64.63,64.68,16062.0,59.7322,59.7968,59.7045,59.7507,16062.0
2022-03-17 12:30:00,64.69,64.79,64.69,64.75,13014.0,59.7599,59.8523,59.7599,59.8153,13014.0
2022-03-17 12:35:00,64.74,64.74,64.64,64.67,19706.0,59.8061,59.8061,59.7137,59.7414,19706.0
2022-03-17 12:40:00,64.62,64.78,64.62,64.75,28959.0,59.6952,59.843,59.6952,59.8153,28959.0
2022-03-17 12:45:00,64.76,64.77,64.74,64.76,33128.0,59.8246,59.8338,59.8061,59.8246,33128.0
2022-03-17 12:50:00,64.77,64.78,64.75,64.76,18416.0,59.8338,59.843,59.8153,59.8246,18416.0
2022-03-17 12:55:00,64.76,64.84,64.76,64.8,15523.0,59.8246,59.8985,59.8246,59.8615,15523.0
2022-03-17 13:00:00,64.79,64.79,64.71,64.75,12705.0,59.8523,59.8523,59.7784,59.8153,12705.0
2022-03-17 13:05:00,64.77,64.78,64.67,64.68,8894.0,59.8338,59.843,59.7414,59.7507,8894.0
2022-03-17 13:10:00,64.68,64.72,64.57,64.64,16244.0,59.7507,59.7876,59.649,59.7137,16244.0
2022-03-17 13:15:00,64.65,64.66,64.6,64.66,13814.0,59.7229,59.7322,59.6768,59.7322,13814.0
2022-03-17 13:20:00,64.67,64.74,64.65,64.72,17649.0,59.7414,59.8061,59.7229,59.7876,17649.0
2022-03-17 13:25:00,64.72,64.82,64.71,64.81,15969.0,59.7876,59.88,59.7784,59.8708,15969.0
2022-03-17 13:30:00,64.81,64.87,64.78,64.84,16797.0,59.8708,59.9262,59.843,59.8985,16797.0
2022-03-17 13:35:00,64.84,64.85,64.73,64.73,23060.0,59.8985,59.9077,59.7968,59.7968,23060.0
2022-03-17 13:40:00,64.74,64.94,64.74,64.9,47037.0,59.8061,59.9908,59.8061,59.9539,47037.0
2022-03-17 13:45:00,64.89,64.94,64.83,64.9,38749.0,59.9447,59.9908,59.8892,59.9539,38749.0
2022-03-17 13:50:00,64.92,65.01,64.9,64.94,18969.0,59.9724,60.0555,59.9539,59.9908,18969.0
2022-03-17 13:55:00,64.94,65.02,64.94,64.96,19363.0,59.9908,60.0647,59.9908,60.0093,19363.0
2022-03-17 14:00:00,64.97,65.01,64.93,64.96,40278.0,60.0186,60.0555,59.9816,60.0093,40278.0
2022-03-17 14:05:00,64.96,64.97,64.8,64.88,33435.0,60.0093,60.0186,59.8615,59.9354,33435.0
2022-03-17 14:10:00,64.86,64.91,64.77,64.8,19830.0,59.9169,59.9631,59.8338,59.8615,19830.0
2022-03-17 14:15:00,64.8,64.93,64.76,64.89,30368.0,59.8615,59.9816,59.8246,59.9447,30368.0
2022-03-17 14:20:00,64.89,65.02,64.82,64.89,54471.0,59.9447,60.0647,59.88,59.9447,54471.0
2022-03-17 14:25:00,64.9,64.96,64.82,64.82,53068.0,59.9539,60.0093,59.88,59.88,53068.0
2022-03-17 14:30:00,64.81,64.87,64.78,64.82,33386.0,59.8708,59.9262,59.843,59.88,33386.0
2022-03-17 14:35:00,64.84,64.88,64.8,64.83,182873.0,59.8985,59.9354,59.8615,59.8892,182873.0
2022-03-17 14:40:00,64.83,64.84,64.74,64.82,31272.0,59.8892,59.8985,59.8061,59.88,31272.0
2022-03-17 14:45:00,64.82,64.86,64.79,64.86,17812.0,59.88,59.9169,59.8523,59.9169,17812.0
2022-03-17 14:50:00,64.86,64.92,64.82,64.82,33528.0,59.9169,59.9724,59.88,59.88,33528.0
2022-03-17 14:55:00,64.83,64.87,64.75,64.76,30328.0,59.8892,59.9262,59.8153,59.8246,30328.0
2022-03-17 15:00:00,64.75,64.84,64.72,64.8,32312.0,59.8153,59.8985,59.7876,59.8615,32312.0
2022-03-17 15:05:00,64.8,64.8,64.66,64.67,21578.0,59.8615,59.8615,59.7322,59.7414,21578.0
2022-03-17 15:10:00,64.67,64.68,64.65,64.67,28605.0,59.7414,59.7507,59.7229,59.7414,28605.0
2022-03-17 15:15:00,64.67,64.72,64.65,64.67,53523.0,59.7414,59.7876,59.7229,59.7414,53523.0
2022-03-17 15:20:00,64.67,64.67,64.49,64.5,58388.0,59.7414,59.7414,59.5751,59.5844,58388.0
2022-03-17 15:25:00,64.51,64.58,64.5,64.54,43534.0,59.5936,59.6583,59.5844,59.6213,43534.0
2022-03-17 15:30:00,64.55,64.68,64.51,64.61,87555.0,59.6306,59.7507,59.5936,59.686,87555.0
2022-03-17 15:35:00,64.62,64.67,64.55,64.57,59259.0,59.6952,59.7414,59.6306,59.649,59259.0
2022-03-17 15:40:00,64.58,64.78,64.57,64.75,108261.0,59.6583,59.843,59.649,59.8153,108261.0
2022-03-17 15:45:00,64.75,64.82,64.74,64.78,70780.0,59.8153,59.88,59.8061,59.843,70780.0
2022-03-17 15:50:00,64.78,64.83,64.61,64.68,152370.0,59.843,59.8892,59.686,59.7507,152370.0
2022-03-17 15:55:00,64.69,64.88,64.67,64.86,255387.0,59.7599,59.9354,59.7414,59.9169,255387.0
2022-03-18 09:30:00,64.49,64.49,64.09,64.14,576574.0,59.8929,59.8929,59.5215,59.5679,576574.0
2022-03-18 09:35:00,64.09,64.2,63.87,63.95,25979.0,59.5215,59.6236,59.3171,59.3914,25979.0
2022-03-18 09:40:00,63.92,64.09,63.87,64.01,23109.0,59.3636,59.5215,59.3171,59.4472,23109.0
2022-03-18 09:45:00,63.98,64.05,63.81,63.95,29730.0,59.4193,59.4843,59.2614,59.3914,29730.0
2022-03-18 09:50:00,63.94,64.24,63.93,64.21,70711.0,59.3822,59.6608,59.3729,59.6329,70711.0
2022-03-18 09:55:00,64.29,64.43,64.2,64.38,26639.0,59.7072,59.8372,59.6236,59.7908,26639.0
2022-03-18 10:00:00,64.39,64.8,64.36,64.74,38496.0,59.8001,60.1808,59.7722,60.1251,38496.0
2022-03-18 10:05:00,64.74,64.88,64.69,64.86,35142.0,60.1251,60.2551,60.0787,60.2366,35142.0
2022-03-18 10:10:00,64.87,65.02,64.86,64.89,22483.0,60.2459,60.3852,60.2366,60.2644,22483.0
2022-03-18 10:15:00,64.9,65.02,64.84,64.85,25054.0,60.2737,60.3852,60.218,60.2273,25054.0
2022-03-18 10:20:00,64.84,64.94,64.73,64.89,8103.0,60.218,60.3109,60.1158,60.2644,8103.0
2022-03-18 10:25:00,64.89,64.95,64.82,64.93,72576.0,60.2644,60.3202,60.1994,60.3016,72576.0
2022-03-18 10:30:00,64.91,64.96,64.82,64.82,22348.0,60.283,60.3294,60.1994,60.1994,22348.0
2022-03-18 10:35:00,64.83,64.83,64.65,64.69,28287.0,60.2087,60.2087,60.0415,60.0787,28287.0
2022-03-18 10:40:00,64.68,64.82,64.62,64.82,14823.0,60.0694,60.1994,60.0137,60.1994,14823.0
2022-03-18 10:45:00,64.81,64.88,64.73,64.73,12517.0,60.1901,60.2551,60.1158,60.1158,12517.0
2022-03-18 10:50:00,64.74,64.74,64.61,64.63,14712.0,60.1251,60.1251,60.0044,60.023,14712.0
2022-03-18 10:55:00,64.63,64.75,64.59,64.65,13814.0,60.023,60.1344,59.9858,60.0415,13814.0
2022-03-18 11:00:00,64.65,64.71,64.62,64.62,9642.0,60.0415,60.0973,60.0137,60.0137,9642.0
2022-03-18 11:05:00,64.62,64.65,64.57,64.58,18028.0,60.0137,60.0415,59.9672,59.9765,18028.0
2022-03-18 11:10:00,64.59,64.64,64.52,64.52,19011.0,59.9858,60.0323,59.9208,59.9208,19011.0
2022-03-18 11:15:00,64.5,64.56,64.42,64.56,12246.0,59.9022,59.958,59.8279,59.958,12246.0
2022-03-18 11:20:00,64.53,64.54,64.42,64.47,12406.0,59.9301,59.9394,59.8279,59.8744,12406.0
2022-03-18 11:25:00,64.47,64.51,64.37,64.46,25508.0,59.8744,59.9115,59.7815,59.8651,25508.0
2022-03-18 11:30:00,64.48,64.54,64.42,64.42,29212.0,59.8837,59.9394,59.8279,59.8279,29212.0
2022-03-18 11:35:00,64.43,64.63,64.41,64.47,18916.0,59.8372,60.023,59.8186,59.8744,18916.0
2022-03-18 11:40:00,64.44,64.5,64.43,64.46,11792.0,59.8465,59.9022,59.8372,59.8651,11792.0
2022-03-18 11:45:00,64.47,64.5,64.42,64.48,20032.0,59.8744,59.9022,59.8279,59.8837,20032.0
2022-03-18 11:50:00,64.5,64.55,64.36,64.36,116065.0,59.9022,59.9487,59.7722,59.7722,116065.0
2022-03-18 11:55:00,64.35,64.54,64.35,64.54,23021.0,59.7629,59.9394,59.7629,59.9394,23021.0
2022-03-18 12:00:00,64.52,64.57,64.48,64.52,14612.0,59.9208,59.9672,59.8837,59.9208,14612.0
2022-03-18 12:05:00,64.54,64.58,64.53,64.54,8954.0,59.9394,59.9765,59.9301,59.9394,8954.0
2022-03-18 12:10:00,64.54,64.63,64.53,64.58,12319.0,59.9394,60.023,59.9301,59.9765,12319.0
2022-03-18 12:15:00,64.58,64.68,64.58,64.67,8309.0,59.9765,60.0694,59.9765,60.0601,8309.0
2022-03-18 12:20:00,64.66,64.67,64.56,64.67,13822.0,60.0508,60.0601,59.958,60.0601,13822.0
2022-03-18 12:25:00,64.67,64.71,64.64,64.7,7770.0,60.0601,60.0973,60.0323,60.088,7770.0
2022-03-18 12:30:00,64.69,64.8,64.67,64.73,23041.0,60.0787,60.1808,60.0601,60.1158,23041.0
2022-03-18 12:35:00,64.74,64.9,64.74,64.87,24792.0,60.1251,60.2737,60.1251,60.2459,24792.0
2022-03-18 12:40:00,64.88,65.0,64.86,64.99,21156.0,60.2551,60.3666,60.2366,60.3573,21156.0
2022-03-18 12:45:00,64.99,64.99,64.84,64.89,16422.0,60.3573,60.3573,60.218,60.2644,16422.0
2022-03-18 12:50:00,64.91,64.96,64.89,64.92,13390.0,60.283,60.3294,60.2644,60.2923,13390.0
2022-03-18 12:55:00,64.91,64.94,64.87,64.87,12928.0,60.283,60.3109,60.2459,60.2459,12928.0
2022-03-18 13:00:00,64.88,64.92,64.86,64.87,11644.0,60.2551,60.2923,60.2366,60.2459,11644.0
2022-03-18 13:05:00,64.87,65.0,64.85,64.96,20481.0,60.2459,60.3666,60.2273,60.3294,20481.0
2022-03-18 13:10:00,64.97,64.97,64.91,64.91,16225.0,60.3387,60.3387,60.283,60.283,16225.0
2022-03-18 13:15:00,64.93,64.98,64.9,64.91,11571.0,60.3016,60.348,60.2737,60.283,11571.0
2022-03-18 13:20:00,64.92,65.05,64.92,65.04,15888.0,60.2923,60.413,60.2923,60.4037,15888.0
2022-03-18 13:25:00,65.04,65.11,65.03,65.09,7177.0,60.4037,60.4687,60.3945,60.4502,7177.0
2022-03-18 13:30:00,65.11,65.16,65.09,65.13,14890.0,60.4687,60.5152,60.4502,60.4873,14890.0
2022-03-18 13:35:00,65.14,65.15,65.1,65.15,16423.0,60.4966,60.5059,60.4595,60.5059,16423.0
2022-03-18 13:40:00,65.15,65.22,65.11,65.21,31154.0,60.5059,60.5709,60.4687,60.5616,31154.0
2022-03-18 13:45:00,65.22,65.26,65.19,65.19,14851.0,60.5709,60.6081,60.543,60.543,14851.0
2022-03-18 13:50:00,65.2,65.22,65.14,65.16,25787.0,60.5523,60.5709,60.4966,60.5152,25787.0
2022-03-18 13:55:00,65.16,65.28,65.16,65.22,16108.0,60.5152,60.6266,60.5152,60.5709,16108.0
2022-03-18 14:00:00,65.23,65.26,65.19,65.2,11277.0,60.5802,60.6081,60.543,60.5523,11277.0
2022-03-18 14:05:00,65.2,65.2,65.14,65.15,15702.0,60.5523,60.5523,60.4966,60.5059,15702.0
2022-03-18 14:10:00,65.14,65.24,65.13,65.21,16648.0,60.4966,60.5895,60.4873,60.5616,16648.0
2022-03-18 14:15:00,65.22,65.27,65.18,65.19,17198.0,60.5709,60.6173,60.5338,60.543,17198.0
2022-03-18 14:20:00,65.18,65.19,65.12,65.16,21527.0,60.5338,60.543,60.478,60.5152,21527.0
2022-03-18 14:25:00,65.16,65.17,65.09,65.16,25229.0,60.5152,60.5245,60.4502,60.5152,25229.0
2022-03-18 14:30:00,65.17,65.28,65.15,65.27,22558.0,60.5245,60.6266,60.5059,60.6173,22558.0
2022-03-18 14:35:00,65.28,65.33,65.27,65.28,13451.0,60.6266,60.6731,60.6173,60.6266,13451.0
2022-03-18 14:40:00,65.29,65.3,65.16,65.2,31655.0,60.6359,60.6452,60.5152,60.5523,31655.0
2022-03-18 14:45:00,65.21,65.25,65.21,65.21,12663.0,60.5616,60.5988,60.5616,60.5616,12663.0
2022-03-18 14:50:00,65.22,65.27,65.19,65.2,13487.0,60.5709,60.6173,60.543,60.5523,13487.0
2022-03-18 14:55:00,65.2,65.2,65.15,65.16,17990.0,60.5523,60.5523,60.5059,60.5152,17990.0
2022-03-18 15:00:00,65.16,65.25,65.15,65.22,17490.0,60.5152,60.5988,60.5059,60.5709,17490.0
2022-03-18 15:05:00,65.22,65.29,65.21,65.28,34246.0,60.5709,60.6359,60.5616,60.6266,34246.0
2022-03-18 15:10:00,65.28,65.32,65.25,65.28,21116.0,60.6266,60.6638,60.5988,60.6266,21116.0
2022-03-18 15:15:00,65.3,65.37,65.29,65.36,24421.0,60.6452,60.7102,60.6359,60.7009,24421.0
2022-03-18 15:20:00,65.37,65.39,65.33,65.38,24296.0,60.7102,60.7288,60.6731,60.7195,24296.0
2022-03-18 15:25:00,65.37,65.43,65.36,65.41,20627.0,60.7102,60.7659,60.7009,60.7474,20627.0
2022-03-18 15:30:00,65.41,65.52,65.4,65.52,44321.0,60.7474,60.8495,60.7381,60.8495,44321.0
2022-03-18 15:35:00,65.51,65.52,65.37,65.4,48167.0,60.8402,60.8495,60.7102,60.7381,48167.0
2022-03-18 15:40:00,65.41,65.52,65.34,65.49,61088.0,60.7474,60.8495,60.6824,60.8217,61088.0
2022-03-18 15:45:00,65.49,65.55,65.47,65.52,57613.0,60.8217,60.8774,60.8031,60.8495,57613.0
2022-03-18 15:50:00,65.5,65.59,65.49,65.56,99276.0,60.8309,60.9145,60.8217,60.8867,99276.0
2022-03-18 15:55:00,65.55,65.66,65.52,65.59,209018.0,60.8774,60.9795,60.8495,60.9145,209018.0
2022-03-21 09:30:00,65.32,65.76,65.25,65.72,58432.0,60.6638,61.0724,60.5988,61.0353,58432.0
2022-03-21 09:35:00,65.73,65.85,65.49,65.5,30087.0,61.0446,61.156,60.8217,60.8309,30087.0
2022-03-21 09:40:00,65.5,65.56,65.31,65.34,23995.0,60.8309,60.8867,60.6545,60.6824,23995.0
2022-03-21 09:45:00,65.34,65.5,65.23,65.23,25190.0,60.6824,60.8309,60.5802,60.5802,25190.0
2022-03-21 09:50:00,65.25,65.41,65.15,65.2,39479.0,60.5988,60.7474,60.5059,60.5523,39479.0
2022-03-21 09:55:00,65.22,65.47,65.22,65.36,14450.0,60.5709,60.8031,60.5709,60.7009,14450.0
2022-03-21 10:00:00,65.37,65.45,65.28,65.41,18191.0,60.7102,60.7845,60.6266,60.7474,18191.0
2022-03-21 10:05:00,65.41,65.43,65.15,65.3,28402.0,60.7474,60.7659,60.5059,60.6452,28402.0
2022-03-21 10:10:00,65.28,65.45,65.28,65.32,22558.0,60.6266,60.7845,60.6266,60.6638,22558.0
2022-03-21 10:15:00,65.35,65.64,65.32,65.61,33862.0,60.6916,60.961,60.6638,60.9331,33862.0
2022-03-21 10:20:00,65.6,65.6,65.47,65.54,29127.0,60.9238,60.9238,60.8031,60.8681,29127.0
2022-03-21 10:25:00,65.52,65.53,65.37,65.48,62469.0,60.8495,60.8588,60.7102,60.8124,62469.0
2022-03-21 10:30:00,65.48,65.61,65.37,65.53,31009.0,60.8124,60.9331,60.7102,60.8588,31009.0
2022-03-21 10:35:00,65.54,65.72,65.51,65.67,17600.0,60.8681,61.0353,60.8402,60.9888,17600.0
2022-03-21 10:40:00,65.65,65.8,65.62,65.65,16430.0,60.9703,61.1096,60.9424,60.9703,16430.0
2022-03-21 10:45:00,65.65,65.86,65.63,65.78,16139.0,60.9703,61.1653,60.9517,61.091,16139.0
2022-03-21 10:50:00,65.79,65.97,65.79,65.96,31771.0,61.1003,61.2674,61.1003,61.2582,31771.0
2022-03-21 10:55:00,65.95,66.08,65.94,66.06,43497.0,61.2489,61.3696,61.2396,61.351,43497.0
2022-03-21 11:00:00,66.05,66.13,66.05,66.1,42517.0,61.3417,61.416,61.3417,61.3882,42517.0
2022-03-21 11:05:00,66.09,66.15,65.9,65.91,41068.0,61.3789,61.4346,61.2024,61.2117,41068.0
2022-03-21 11:10:00,65.92,66.03,65.9,65.94,14921.0,61.221,61.3232,61.2024,61.2396,14921.0
2022-03-21 11:15:00,65.92,66.17,65.87,66.06,40928.0,61.221,61.4532,61.1746,61.351,40928.0
2022-03-21 11:20:00,66.06,66.2,65.98,66.16,11502.0,61.351,61.4811,61.2767,61.4439,11502.0
2022-03-21 11:25:00,66.17,66.23,66.08,66.08,17993.0,61.4532,61.5089,61.3696,61.3696,17993.0
2022-03-21 11:30:00,66.07,66.13,66.05,66.09,21711.0,61.3603,61.416,61.3417,61.3789,21711.0
2022-03-21 11:35:00,66.11,66.13,66.04,66.11,30071.0,61.3975,61.416,61.3325,61.3975,30071.0
2022-03-21 11:40:00,66.11,66.19,66.08,66.15,44500.0,61.3975,61.4718,61.3696,61.4346,44500.0
2022-03-21 11:45:00,66.15,66.23,66.14,66.15,23818.0,61.4346,61.5089,61.4253,61.4346,23818.0
2022-03-21 11:50:00,66.16,66.38,66.16,66.35,41641.0,61.4439,61.6482,61.4439,61.6204,41641.0
2022-03-21 11:55:00,66.36,66.43,66.29,66.35,43749.0,61.6296,61.6947,61.5646,61.6204,43749.0
2022-03-21 12:00:00,66.35,66.43,66.32,66.34,39370.0,61.6204,61.6947,61.5925,61.6111,39370.0
2022-03-21 12:05:00,66.35,66.53,66.33,66.51,39004.0,61.6204,61.7875,61.6018,61.769,39004.0
2022-03-21 12:10:00,66.51,66.55,66.43,66.51,48385.0,61.769,61.8061,61.6947,61.769,48385.0
2022-03-21 12:15:00,66.52,66.52,66.43,66.49,27061.0,61.7782,61.7782,61.6947,61.7504,27061.0
2022-03-21 12:20:00,66.47,66.63,66.46,66.62,31900.0,61.7318,61.8804,61.7225,61.8711,31900.0
2022-03-21 12:25:00,66.61,66.73,66.6,66.72,42119.0,61.8618,61.9733,61.8525,61.964,42119.0
2022-03-21 12:30:00,66.71,66.71,66.37,66.47,59100.0,61.9547,61.9547,61.6389,61.7318,59100.0
2022-03-21 12:35:00,66.44,66.44,66.29,66.38,51150.0,61.7039,61.7039,61.5646,61.6482,51150.0
2022-03-21 12:40:00,66.41,66.57,66.37,66.55,25176.0,61.6761,61.8247,61.6389,61.8061,25176.0
2022-03-21 12:45:00,66.57,66.59,66.48,66.57,31593.0,61.8247,61.8433,61.7411,61.8247,31593.0
2022-03-21 12:50:00,66.56,66.56,66.12,66.13,18443.0,61.8154,61.8154,61.4068,61.416,18443.0
2022-03-21 12:55:00,66.14,66.28,66.1,66.14,25309.0,61.4253,61.5553,61.3882,61.4253,25309.0
2022-03-21 13:00:00,66.12,66.13,65.89,65.89,14401.0,61.4068,61.416,61.1931,61.1931,14401.0
2022-03-21 13:05:00,65.85,66.02,65.84,65.93,46023.0,61.156,61.3139,61.1467,61.2303,46023.0
2022-03-21 13:10:00,65.94,65.95,65.78,65.81,13703.0,61.2396,61.2489,61.091,61.1189,13703.0
2022-03-21 13:15:00,65.79,65.86,65.63,65.64,22294.0,61.1003,61.1653,60.9517,60.961,22294.0
2022-03-21 13:20:00,65.64,65.65,65.5,65.62,44676.0,60.961,60.9703,60.8309,60.9424,44676.0
2022-03-21 13:25:00,65.62,65.63,65.49,65.49,74890.0,60.9424,60.9517,60.8217,60.8217,74890.0
2022-03-21 13:30:00,65.48,65.68,65.48,65.64,20421.0,60.8124,60.9981,60.8124,60.961,20421.0
2022-03-21 13:35:00,65.64,65.71,65.58,65.66,29619.0,60.961,61.026,60.9052,60.9795,29619.0
2022-03-21 13:40:00,65.67,65.68,65.49,65.55,21777.0,60.9888,60.9981,60.8217,60.8774,21777.0
2022-03-21 13:45:00,65.55,65.58,65.38,65.48,29144.0,60.8774,60.9052,60.7195,60.8124,29144.0
2022-03-21 13:50:00,65.5,65.5,65.42,65.45,59041.0,60.8309,60.8309,60.7567,60.7845,59041.0
2022-03-21 13:55:00,65.45,65.48,65.4,65.48,36165.0,60.7845,60.8124,60.7381,60.8124,36165.0
2022-03-21 14:00:00,65.48,65.55,65.4,65.41,34661.0,60.8124,60.8774,60.7381,60.7474,34661.0
2022-03-21 14:05:00,65.39,65.42,65.34,65.36,16402.0,60.7288,60.7567,60.6824,60.7009,16402.0
2022-03-21 14:10:00,65.36,65.42,65.28,65.28,41858.0,60.7009,60.7567,60.6266,60.6266,41858.0
2022-03-21 14:15:00,65.3,65.35,65.25,65.34,14433.0,60.6452,60.6916,60.5988,60.6824,14433.0
2022-03-21 14:20:00,65.35,65.59,65.35,65.5,10639.0,60.6916,60.9145,60.6916,60.8309,10639.0
2022-03-21 14:25:00,65.5,65.82,65.49,65.79,62975.0,60.8309,61.1281,60.8217,61.1003,62975.0
2022-03-21 14:30:00,65.8,65.8,65.57,65.6,26260.0,61.1096,61.1096,60.896,60.9238,26260.0
2022-03-21 14:35:00,65.62,65.62,65.46,65.48,25132.0,60.9424,60.9424,60.7938,60.8124,25132.0
2022-03-21 14:40:00,65.47,65.58,65.4,65.56,27244.0,60.8031,60.9052,60.7381,60.8867,27244.0
2022-03-21 14:45:00,65.56,65.62,65.49,65.51,10207.0,60.8867,60.9424,60.8217,60.8402,10207.0
2022-03-21 14:50:00,65.5,65.63,65.47,65.48,38718.0,60.8309,60.9517,60.8031,60.8124,38718.0
2022-03-21 14:55:00,65.48,65.5,65.32,65.34,38715.0,60.8124,60.8309,60.6638,60.6824,38715.0
2022-03-21 15:00:00,65.35,65.42,65.34,65.4,18532.0,60.6916,60.7567,60.6824,60.7381,18532.0
2022-03-21 15:05:00,65.4,65.45,65.38,65.41,17924.0,60.7381,60.7845,60.7195,60.7474,17924.0
2022-03-21 15:10:00,65.42,65.53,65.41,65.53,16070.0,60.7567,60.8588,60.7474,60.8588,16070.0
2022-03-21 15:15:00,65.56,65.65,65.54,65.55,20533.0,60.8867,60.9703,60.8681,60.8774,20533.0
2022-03-21 15:20:00,65.55,65.73,65.5,65.73,31217.0,60.8774,61.0446,60.8309,61.0446,31217.0
2022-03-21 15:25:00,65.73,65.73,65.65,65.68,24753.0,61.0446,61.0446,60.9703,60.9981,24753.0
2022-03-21 15:30:00,65.69,65.72,65.59,65.62,53043.0,61.0074,61.0353,60.9145,60.9424,53043.0
2022-03-21 15:35:00,65.61,65.64,65.53,65.53,41079.0,60.9331,60.961,60.8588,60.8588,41079.0
2022-03-21 15:40:00,65.54,65.64,65.52,65.59,46760.0,60.8681,60.961,60.8495,60.9145,46760.0
2022-03-21 15:45:00,65.59,65.63,65.49,65.5,53677.0,60.9145,60.9517,60.8217,60.8309,53677.0
2022-03-21 15:50:00,65.5,65.81,65.49,65.77,119374.0,60.8309,61.1189,60.8217,61.0817,119374.0
2022-03-21 15:55:00,65.77,65.92,65.72,65.9,223254.0,61.0817,61.221,61.0353,61.2024,223254.0
2022-03-22 09:30:00,65.91,66.42,65.91,66.05,77490.0,61.2117,61.6854,61.2117,61.3417,77490.0
2022-03-22 09:35:00,66.04,66.17,65.95,66.17,27813.0,61.3325,61.4532,61.2489,61.4532,27813.0
2022-03-22 09:40:00,66.14,66.35,66.12,66.25,24778.0,61.4253,61.6204,61.4068,61.5275,24778.0
2022-03-22 09:45:00,66.29,66.3,66.02,66.26,22932.0,61.5646,61.5739,61.3139,61.5368,22932.0
2022-03-22 09:50:00,66.29,66.33,66.08,66.09,14736.0,61.5646,61.6018,61.3696,61.3789,14736.0
2022-03-22 09:55:00,66.1,66.21,65.93,65.95,17219.0,61.3882,61.4903,61.2303,61.2489,17219.0
2022-03-22 10:00:00,65.95,66.09,65.94,66.0,25707.0,61.2489,61.3789,61.2396,61.2953,25707.0
2022-03-22 10:05:00,66.01,66.01,65.83,65.85,20507.0,61.3046,61.3046,61.1374,61.156,20507.0
2022-03-22 10:10:00,65.85,66.01,65.8,65.82,20569.0,61.156,61.3046,61.1096,61.1281,20569.0
2022-03-22 10:15:00,65.82,65.87,65.73,65.86,17606.0,61.1281,61.1746,61.0446,61.1653,17606.0
2022-03-22 10:20:00,65.86,65.98,65.85,65.94,16094.0,61.1653,61.2767,61.156,61.2396,16094.0
2022-03-22 10:25:00,65.95,65.95,65.8,65.91,23577.0,61.2489,61.2489,61.1096,61.2117,23577.0
2022-03-22 10:30:00,65.9,65.99,65.88,65.95,18879.0,61.2024,61.286,61.1839,61.2489,18879.0
2022-03-22 10:35:00,65.94,65.97,65.77,65.79,23775.0,61.2396,61.2674,61.0817,61.1003,23775.0
2022-03-22 10:40:00,65.78,65.79,65.69,65.71,21726.0,61.091,61.1003,61.0074,61.026,21726.0
2022-03-22 10:45:00,65.71,65.73,65.67,65.69,12378.0,61.026,61.0446,60.9888,61.0074,12378.0
2022-03-22 10:50:00,65.68,65.78,65.68,65.73,20201.0,60.9981,61.091,60.9981,61.0446,20201.0
2022-03-22 10:55:00,65.72,65.73,65.59,65.61,24271.0,61.0353,61.0446,60.9145,60.9331,24271.0
2022-03-22 11:00:00,65.61,65.65,65.41,65.51,33245.0,60.9331,60.9703,60.7474,60.8402,33245.0
2022-03-22 11:05:00,65.53,65.55,65.45,65.5,17800.0,60.8588,60.8774,60.7845,60.8309,17800.0
2022-03-22 11:10:00,65.48,65.58,65.45,65.51,15773.0,60.8124,60.9052,60.7845,60.8402,15773.0
2022-03-22 11:15:00,65.52,65.54,65.41,65.45,18760.0,60.8495,60.8681,60.7474,60.7845,18760.0
2022-03-22 11:20:00,65.44,65.55,65.42,65.52,23182.0,60.7752,60.8774,60.7567,60.8495,23182.0
2022-03-22 11:25:00,65.52,65.62,65.5,65.61,22507.0,60.8495,60.9424,60.8309,60.9331,22507.0
2022-03-22 11:30:00,65.61,65.62,65.49,65.57,18754.0,60.9331,60.9424,60.8217,60.896,18754.0
2022-03-22 11:35:00,65.58,65.58,65.49,65.53,17627.0,60.9052,60.9052,60.8217,60.8588,17627.0
2022-03-22 11:40:00,65.54,65.55,65.43,65.45,30821.0,60.8681,60.8774,60.7659,60.7845,30821.0
2022-03-22 11:45:00,65.46,65.58,65.45,65.57,22166.0,60.7938,60.9052,60.7845,60.896,22166.0
2022-03-22 11:50:00,65.57,65.61,65.5,65.54,19674.0,60.896,60.9331,60.8309,60.8681,19674.0
2022-03-22 11:55:00,65.54,65.62,65.53,65.53,18522.0,60.8681,60.9424,60.8588,60.8588,18522.0
2022-03-22 12:00:00,65.54,65.61,65.47,65.47,25172.0,60.8681,60.9331,60.8031,60.8031,25172.0
2022-03-22 12:05:00,65.49,65.58,65.49,65.56,8043.0,60.8217,60.9052,60.8217,60.8867,8043.0
2022-03-22 12:10:00,65.56,65.57,65.49,65.51,11769.0,60.8867,60.896,60.8217,60.8402,11769.0
2022-03-22 12:15:00,65.52,65.54,65.47,65.47,17240.0,60.8495,60.8681,60.8031,60.8031,17240.0
2022-03-22 12:20:00,65.46,65.47,65.36,65.45,16318.0,60.7938,60.8031,60.7009,60.7845,16318.0
2022-03-22 12:25:00,65.45,65.45,65.35,65.38,20175.0,60.7845,60.7845,60.6916,60.7195,20175.0
2022-03-22 12:30:00,65.39,65.49,65.36,65.49,43668.0,60.7288,60.8217,60.7009,60.8217,43668.0
2022-03-22 12:35:00,65.51,65.55,65.45,65.51,44711.0,60.8402,60.8774,60.7845,60.8402,44711.0
2022-03-22 12:40:00,65.51,65.59,65.42,65.5,43438.0,60.8402,60.9145,60.7567,60.8309,43438.0
2022-03-22 12:45:00,65.5,65.53,65.46,65.49,21231.0,60.8309,60.8588,60.7938,60.8217,21231.0
2022-03-22 12:50:00,65.5,65.64,65.5,65.64,10226.0,60.8309,60.961,60.8309,60.961,10226.0
2022-03-22 12:55:00,65.62,65.63,65.57,65.58,8586.0,60.9424,60.9517,60.896,60.9052,8586.0
2022-03-22 13:00:00,65.58,65.67,65.55,65.67,27437.0,60.9052,60.9888,60.8774,60.9888,27437.0
2022-03-22 13:05:00,65.67,65.69,65.6,65.61,21085.0,60.9888,61.0074,60.9238,60.9331,21085.0
2022-03-22 13:10:00,65.61,65.77,65.59,65.75,23810.0,60.9331,61.0817,60.9145,61.0631,23810.0
2022-03-22 13:15:00,65.77,65.81,65.71,65.79,31301.0,61.0817,61.1189,61.026,61.1003,31301.0
2022-03-22 13:20:00,65.78,65.89,65.75,65.87,63505.0,61.091,61.1931,61.0631,61.1746,63505.0
2022-03-22 13:25:00,65.86,65.98,65.86,65.98,116894.0,61.1653,61.2767,61.1653,61.2767,116894.0
2022-03-22 13:30:00,65.99,66.04,65.86,65.96,38962.0,61.286,61.3325,61.1653,61.2582,38962.0
2022-03-22 13:35:00,65.97,65.98,65.79,65.88,28717.0,61.2674,61.2767,61.1003,61.1839,28717.0
2022-03-22 13:40:00,65.87,65.88,65.8,65.87,41975.0,61.1746,61.1839,61.1096,61.1746,41975.0
2022-03-22 13:45:00,65.89,65.99,65.87,65.9,81908.0,61.1931,61.286,61.1746,61.2024,81908.0
2022-03-22 13:50:00,65.91,65.98,65.91,65.97,32066.0,61.2117,61.2767,61.2117,61.2674,32066.0
2022-03-22 13:55:00,65.96,66.02,65.94,65.98,49490.0,61.2582,61.3139,61.2396,61.2767,49490.0
2022-03-22 14:00:00,65.99,65.99,65.67,65.7,29156.0,61.286,61.286,60.9888,61.0167,29156.0
2022-03-22 14:05:00,65.7,65.82,65.65,65.78,46454.0,61.0167,61.1281,60.9703,61.091,46454.0
2022-03-22 14:10:00,65.75,65.94,65.73,65.8,86744.0,61.0631,61.2396,61.0446,61.1096,86744.0
2022-03-22 14:15:00,65.81,65.82,65.74,65.8,24341.0,61.1189,61.1281,61.0538,61.1096,24341.0
2022-03-22 14:20:00,65.81,65.85,65.73,65.78,30756.0,61.1189,61.156,61.0446,61.091,30756.0
2022-03-22 14:25:00,65.77,65.78,65.69,65.75,19817.0,61.0817,61.091,61.0074,61.0631,19817.0
2022-03-22 14:30:00,65.76,65.83,65.74,65.81,19554.0,61.0724,61.1374,61.0538,61.1189,19554.0
2022-03-22 14:35:00,65.8,65.8,65.74,65.74,8013.0,61.1096,61.1096,61.0538,61.0538,8013.0
2022-03-22 14:40:00,65.73,65.76,65.7,65.73,11865.0,61.0446,61.0724,61.0167,61.0446,11865.0
2022-03-22 14:45:00,65.73,65.74,65.64,65.66,18460.0,61.0446,61.0538,60.961,60.9795,18460.0
2022-03-22 14:50:00,65.66,65.78,65.64,65.78,20312.0,60.9795,61.091,60.961,61.091,20312.0
2022-03-22 14:55:00,65.78,65.88,65.73,65.73,27278.0,61.091,61.1839,61.0446,61.0446,27278.0
2022-03-22 15:00:00,65.72,65.73,65.64,65.69,32228.0,61.0353,61.0446,60.961,61.0074,32228.0
2022-03-22 15:05:00,65.68,65.76,65.67,65.74,33885.0,60.9981,61.0724,60.9888,61.0538,33885.0
2022-03-22 15:10:00,65.73,65.77,65.72,65.75,20994.0,61.0446,61.0817,61.0353,61.0631,20994.0
2022-03-22 15:15:00,65.74,65.83,65.73,65.74,27132.0,61.0538,61.1374,61.0446,61.0538,27132.0
2022-03-22 15:20:00,65.73,65.79,65.69,65.73,47712.0,61.0446,61.1003,61.0074,61.0446,47712.0
2022-03-22 15:25:00,65.73,65.74,65.67,65.7,39750.0,61.0446,61.0538,60.9888,61.0167,39750.0
2022-03-22 15:30:00,65.7,65.77,65.64,65.74,47707.0,61.0167,61.0817,60.961,61.0538,47707.0
2022-03-22 15:35:00,65.73,65.83,65.73,65.8,45272.0,61.0446,61.1374,61.0446,61.1096,45272.0
2022-03-22 15:40:00,65.79,65.86,65.76,65.84,56692.0,61.1003,61.1653,61.0724,61.1467,56692.0
2022-03-22 15:45:00,65.84,66.02,65.83,66.02,70721.0,61.1467,61.3139,61.1374,61.3139,70721.0
2022-03-22 15:50:00,66.02,66.12,65.79,65.79,102118.0,61.3139,61.4068,61.1003,61.1003,102118.0
2022-03-22 15:55:00,65.8,65.81,65.56,65.63,595927.0,61.1096,61.1189,60.8867,60.9517,595927.0
2022-03-23 09:30:00,65.01,65.28,64.87,65.14,66258.0,60.3759,60.6266,60.2459,60.4966,66258.0
2022-03-23 09:35:00,65.14,65.31,64.96,64.97,21364.0,60.4966,60.6545,60.3294,60.3387,21364.0
2022-03-23 09:40:00,64.98,65.04,64.91,64.92,31219.0,60.348,60.4037,60.283,60.2923,31219.0
2022-03-23 09:45:00,64.92,64.92,64.54,64.57,47873.0,60.2923,60.2923,59.9394,59.9672,47873.0
2022-03-23 09:50:00,64.56,64.57,64.44,64.45,45982.0,59.958,59.9672,59.8465,59.8558,45982.0
2022-03-23 09:55:00,64.45,64.61,64.39,64.55,98802.0,59.8558,60.0044,59.8001,59.9487,98802.0
2022-03-23 10:00:00,64.55,64.7,64.54,64.68,50538.0,59.9487,60.088,59.9394,60.0694,50538.0
2022-03-23 10:05:00,64.68,64.87,64.68,64.77,27517.0,60.0694,60.2459,60.0694,60.153,27517.0
2022-03-23 10:10:00,64.77,64.84,64.65,64.83,35261.0,60.153,60.218,60.0415,60.2087,35261.0
2022-03-23 10:15:00,64.84,65.02,64.83,65.01,23861.0,60.218,60.3852,60.2087,60.3759,23861.0
2022-03-23 10:20:00,65.0,65.06,64.87,65.03,38026.0,60.3666,60.4223,60.2459,60.3945,38026.0
2022-03-23 10:25:00,65.02,65.05,64.93,65.03,22351.0,60.3852,60.413,60.3016,60.3945,22351.0
2022-03-23 10:30:00,65.04,65.16,65.04,65.06,17196.0,60.4037,60.5152,60.4037,60.4223,17196.0
2022-03-23 10:35:00,65.07,65.1,65.04,65.07,17222.0,60.4316,60.4595,60.4037,60.4316,17222.0
2022-03-23 10:40:00,65.07,65.21,65.06,65.19,34930.0,60.4316,60.5616,60.4223,60.543,34930.0
2022-03-23 10:45:00,65.19,65.24,65.12,65.24,20464.0,60.543,60.5895,60.478,60.5895,20464.0
2022-03-23 10:50:00,65.25,65.28,65.16,65.23,34419.0,60.5988,60.6266,60.5152,60.5802,34419.0
2022-03-23 10:55:00,65.23,65.33,65.2,65.3,85108.0,60.5802,60.6731,60.5523,60.6452,85108.0
2022-03-23 11:00:00,65.3,65.44,65.28,65.42,26369.0,60.6452,60.7752,60.6266,60.7567,26369.0
2022-03-23 11:05:00,65.44,65.51,65.42,65.47,23942.0,60.7752,60.8402,60.7567,60.8031,23942.0
2022-03-23 11:10:00,65.47,65.63,65.42,65.63,24713.0,60.8031,60.9517,60.7567,60.9517,24713.0
2022-03-23 11:15:00,65.64,65.64,65.42,65.47,21127.0,60.961,60.961,60.7567,60.8031,21127.0
2022-03-23 11:20:00,65.47,65.58,65.45,65.58,27548.0,60.8031,60.9052,60.7845,60.9052,27548.0
2022-03-23 11:25:00,65.6,65.64,65.47,65.52,41569.0,60.9238,60.961,60.8031,60.8495,41569.0
2022-03-23 11:30:00,65.51,65.51,65.38,65.4,60251.0,60.8402,60.8402,60.7195,60.7381,60251.0
2022-03-23 11:35:00,65.4,65.53,65.36,65.51,18122.0,60.7381,60.8588,60.7009,60.8402,18122.0
2022-03-23 11:40:00,65.53,65.61,65.5,65.61,41211.0,60.8588,60.9331,60.8309,60.9331,41211.0
2022-03-23 11:45:00,65.61,65.63,65.4,65.42,19451.0,60.9331,60.9517,60.7381,60.7567,19451.0
2022-03-23 11:50:00,65.41,65.49,65.39,65.49,14452.0,60.7474,60.8217,60.7288,60.8217,14452.0
2022-03-23 11:55:00,65.49,65.55,65.47,65.51,8702.0,60.8217,60.8774,60.8031,60.8402,8702.0
2022-03-23 12:00:00,65.51,65.67,65.5,65.5,24263.0,60.8402,60.9888,60.8309,60.8309,24263.0
2022-03-23 12:05:00,65.51,65.51,65.42,65.42,11566.0,60.8402,60.8402,60.7567,60.7567,11566.0
2022-03-23 12:10:00,65.42,65.45,65.38,65.44,24105.0,60.7567,60.7845,60.7195,60.7752,24105.0
2022-03-23 12:15:00,65.44,65.49,65.4,65.48,24058.0,60.7752,60.8217,60.7381,60.8124,24058.0
2022-03-23 12:20:00,65.48,65.49,65.39,65.45,23522.0,60.8124,60.8217,60.7288,60.7845,23522.0
2022-03-23 12:25:00,65.45,65.49,65.35,65.36,35262.0,60.7845,60.8217,60.6916,60.7009,35262.0
2022-03-23 12:30:00,65.36,65.45,65.36,65.42,15690.0,60.7009,60.7845,60.7009,60.7567,15690.0
2022-03-23 12:35:00,65.42,65.46,65.38,65.46,19630.0,60.7567,60.7938,60.7195,60.7938,19630.0
2022-03-23 12:40:00,65.45,65.49,65.41,65.41,36242.0,60.7845,60.8217,60.7474,60.7474,36242.0
2022-03-23 12:45:00,65.42,65.45,65.39,65.4,12958.0,60.7567,60.7845,60.7288,60.7381,12958.0
2022-03-23 12:50:00,65.4,65.5,65.39,65.5,12978.0,60.7381,60.8309,60.7288,60.8309,12978.0
2022-03-23 12:55:00,65.49,65.49,65.44,65.49,9876.0,60.8217,60.8217,60.7752,60.8217,9876.0
2022-03-23 13:00:00,65.48,65.48,65.41,65.42,29101.0,60.8124,60.8124,60.7474,60.7567,29101.0
2022-03-23 13:05:00,65.42,65.46,65.37,65.38,12585.0,60.7567,60.7938,60.7102,60.7195,12585.0
2022-03-23 13:10:00,65.38,65.48,65.37,65.48,23896.0,60.7195,60.8124,60.7102,60.8124,23896.0
2022-03-23 13:15:00,65.48,65.49,65.39,65.41,41023.0,60.8124,60.8217,60.7288,60.7474,41023.0
2022-03-23 13:20:00,65.41,65.42,65.33,65.33,22831.0,60.7474,60.7567,60.6731,60.6731,22831.0
2022-03-23 13:25:00,65.34,65.34,65.19,65.19,11358.0,60.6824,60.6824,60.543,60.543,11358.0
2022-03-23 13:30:00,65.16,65.26,65.14,65.24,10646.0,60.5152,60.6081,60.4966,60.5895,10646.0
2022-03-23 13:35:00,65.24,65.27,65.21,65.25,10183.0,60.5895,60.6173,60.5616,60.5988,10183.0
2022-03-23 13:40:00,65.25,65.25,65.13,65.15,19281.0,60.5988,60.5988,60.4873,60.5059,19281.0
2022-03-23 13:45:00,65.14,65.19,65.13,65.18,37981.0,60.4966,60.543,60.4873,60.5338,37981.0
2022-03-23 13:50:00,65.17,65.29,65.15,65.28,45688.0,60.5245,60.6359,60.5059,60.6266,45688.0
2022-03-23 13:55:00,65.29,65.34,65.28,65.33,17980.0,60.6359,60.6824,60.6266,60.6731,17980.0
2022-03-23 14:00:00,65.33,65.33,65.25,65.26,32645.0,60.6731,60.6731,60.5988,60.6081,32645.0
2022-03-23 14:05:00,65.26,65.28,65.23,65.25,45759.0,60.6081,60.6266,60.5802,60.5988,45759.0
2022-03-23 14:10:00,65.25,65.26,65.2,65.23,30592.0,60.5988,60.6081,60.5523,60.5802,30592.0
2022-03-23 14:15:00,65.23,65.31,65.2,65.3,20497.0,60.5802,60.6545,60.5523,60.6452,20497.0
2022-03-23 14:20:00,65.31,65.32,65.26,65.28,24444.0,60.6545,60.6638,60.6081,60.6266,24444.0
2022-03-23 14:25:00,65.28,65.33,65.26,65.33,35999.0,60.6266,60.6731,60.6081,60.6731,35999.0
2022-03-23 14:30:00,65.32,65.32,65.25,65.25,33318.0,60.6638,60.6638,60.5988,60.5988,33318.0
2022-03-23 14:35:00,65.25,65.29,65.16,65.27,30443.0,60.5988,60.6359,60.5152,60.6173,30443.0
2022-03-23 14:40:00,65.28,65.34,65.21,65.21,16485.0,60.6266,60.6824,60.5616,60.5616,16485.0
2022-03-23 14:45:00,65.21,65.23,65.16,65.16,14208.0,60.5616,60.5802,60.5152,60.5152,14208.0
2022-03-23 14:50:00,65.16,65.18,65.03,65.06,10780.0,60.5152,60.5338,60.3945,60.4223,10780.0
2022-03-23 14:55:00,65.08,65.13,65.0,65.02,17227.0,60.4409,60.4873,60.3666,60.3852,17227.0
2022-03-23 15:00:00,65.01,65.08,64.98,65.01,14332.0,60.3759,60.4409,60.348,60.3759,14332.0
2022-03-23 15:05:00,65.01,65.01,64.89,64.9,14486.0,60.3759,60.3759,60.2644,60.2737,14486.0
2022-03-23 15:10:00,64.9,64.93,64.86,64.9,20976.0,60.2737,60.3016,60.2366,60.2737,20976.0
2022-03-23 15:15:00,64.9,64.95,64.87,64.87,11160.0,60.2737,60.3202,60.2459,60.2459,11160.0
2022-03-23 15:20:00,64.88,64.98,64.85,64.96,18639.0,60.2551,60.348,60.2273,60.3294,18639.0
2022-03-23 15:25:00,64.97,65.01,64.89,64.93,90751.0,60.3387,60.3759,60.2644,60.3016,90751.0
2022-03-23 15:30:00,64.92,64.98,64.85,64.9,33558.0,60.2923,60.348,60.2273,60.2737,33558.0
2022-03-23 15:35:00,64.9,64.95,64.81,64.81,42655.0,60.2737,60.3202,60.1901,60.1901,42655.0
2022-03-23 15:40:00,64.79,64.96,64.75,64.96,27287.0,60.1716,60.3294,60.1344,60.3294,27287.0
2022-03-23 15:45:00,64.96,65.0,64.83,64.87,43166.0,60.3294,60.3666,60.2087,60.2459,43166.0
2022-03-23 15:50:00,64.88,64.91,64.79,64.82,73769.0,60.2551,60.283,60.1716,60.1994,73769.0
2022-03-23 15:55:00,64.81,64.93,64.63,64.75,428766.0,60.1901,60.3016,60.023,60.1344,428766.0
2022-03-24 09:30:00,65.76,65.93,65.35,65.56,119880.0,61.0724,61.2303,60.6916,60.8867,119880.0
2022-03-24 09:35:00,65.54,65.56,65.36,65.48,49305.0,60.8681,60.8867,60.7009,60.8124,49305.0
2022-03-24 09:40:00,65.47,65.55,65.27,65.51,30098.0,60.8031,60.8774,60.6173,60.8402,30098.0
2022-03-24 09:45:00,65.51,65.59,65.11,65.15,32276.0,60.8402,60.9145,60.4687,60.5059,32276.0
2022-03-24 09:50:00,65.16,65.38,65.13,65.28,35599.0,60.5152,60.7195,60.4873,60.6266,35599.0
2022-03-24 09:55:00,65.29,65.42,65.28,65.31,48780.0,60.6359,60.7567,60.6266,60.6545,48780.0
2022-03-24 10:00:00,65.3,65.52,65.27,65.47,19662.0,60.6452,60.8495,60.6173,60.8031,19662.0
2022-03-24 10:05:00,65.47,65.59,65.45,65.47,25710.0,60.8031,60.9145,60.7845,60.8031,25710.0
2022-03-24 10:10:00,65.48,65.56,65.38,65.49,24174.0,60.8124,60.8867,60.7195,60.8217,24174.0
2022-03-24 10:15:00,65.5,65.64,65.32,65.37,118708.0,60.8309,60.961,60.6638,60.7102,118708.0
2022-03-24 10:20:00,65.36,65.4,65.12,65.12,30913.0,60.7009,60.7381,60.478,60.478,30913.0
2022-03-24 10:25:00,65.11,65.12,64.84,64.84,87491.0,60.4687,60.478,60.218,60.218,87491.0
2022-03-24 10:30:00,64.84,65.19,64.78,65.18,33440.0,60.218,60.543,60.1623,60.5338,33440.0
2022-03-24 10:35:00,65.19,65.19,64.97,65.04,30430.0,60.543,60.543,60.3387,60.4037,30430.0
2022-03-24 10:40:00,65.06,65.17,65.03,65.15,53122.0,60.4223,60.5245,60.3945,60.5059,53122.0
2022-03-24 10:45:00,65.15,65.27,65.14,65.24,20330.0,60.5059,60.6173,60.4966,60.5895,20330.0
2022-03-24 10:50:00,65.22,65.3,65.14,65.29,45804.0,60.5709,60.6452,60.4966,60.6359,45804.0
2022-03-24 10:55:00,65.31,65.31,65.19,65.21,18422.0,60.6545,60.6545,60.543,60.5616,18422.0
2022-03-24 11:00:00,65.21,65.4,65.18,65.22,47879.0,60.5616,60.7381,60.5338,60.5709,47879.0
2022-03-24 11:05:00,65.23,65.33,65.17,65.17,20644.0,60.5802,60.6731,60.5245,60.5245,20644.0
2022-03-24 11:10:00,65.17,65.33,65.15,65.24,17586.0,60.5245,60.6731,60.5059,60.5895,17586.0
2022-03-24 11:15:00,65.27,65.45,65.26,65.36,76768.0,60.6173,60.7845,60.6081,60.7009,76768.0
2022-03-24 11:20:00,65.37,65.52,65.36,65.52,16509.0,60.7102,60.8495,60.7009,60.8495,16509.0
2022-03-24 11:25:00,65.52,65.64,65.51,65.62,24611.0,60.8495,60.961,60.8402,60.9424,24611.0
2022-03-24 11:30:00,65.62,65.65,65.48,65.49,62158.0,60.9424,60.9703,60.8124,60.8217,62158.0
2022-03-24 11:35:00,65.49,65.55,65.46,65.52,21328.0,60.8217,60.8774,60.7938,60.8495,21328.0
2022-03-24 11:40:00,65.52,65.57,65.48,65.52,11402.0,60.8495,60.896,60.8124,60.8495,11402.0
2022-03-24 11:45:00,65.52,65.62,65.5,65.59,13331.0,60.8495,60.9424,60.8309,60.9145,13331.0
2022-03-24 11:50:00,65.58,65.58,65.43,65.47,15142.0,60.9052,60.9052,60.7659,60.8031,15142.0
2022-03-24 11:55:00,65.46,65.59,65.46,65.54,15796.0,60.7938,60.9145,60.7938,60.8681,15796.0
2022-03-24 12:00:00,65.52,65.6,65.42,65.45,11229.0,60.8495,60.9238,60.7567,60.7845,11229.0
2022-03-24 12:05:00,65.45,65.46,65.36,65.39,11924.0,60.7845,60.7938,60.7009,60.7288,11924.0
2022-03-24 12:10:00,65.41,65.48,65.36,65.46,26590.0,60.7474,60.8124,60.7009,60.7938,26590.0
2022-03-24 12:15:00,65.44,65.46,65.4,65.43,16658.0,60.7752,60.7938,60.7381,60.7659,16658.0
2022-03-24 12:20:00,65.43,65.48,65.42,65.47,30722.0,60.7659,60.8124,60.7567,60.8031,30722.0
2022-03-24 12:25:00,65.45,65.51,65.44,65.48,34767.0,60.7845,60.8402,60.7752,60.8124,34767.0
2022-03-24 12:30:00,65.48,65.55,65.46,65.52,45002.0,60.8124,60.8774,60.7938,60.8495,45002.0
2022-03-24 12:35:00,65.51,65.63,65.51,65.62,34950.0,60.8402,60.9517,60.8402,60.9424,34950.0
2022-03-24 12:40:00,65.64,65.64,65.57,65.62,34706.0,60.961,60.961,60.896,60.9424,34706.0
2022-03-24 12:45:00,65.61,65.68,65.59,65.68,13402.0,60.9331,60.9981,60.9145,60.9981,13402.0
2022-03-24 12:50:00,65.69,65.76,65.67,65.68,19877.0,61.0074,61.0724,60.9888,60.9981,19877.0
2022-03-24 12:55:00,65.68,65.71,65.66,65.67,24721.0,60.9981,61.026,60.9795,60.9888,24721.0
2022-03-24 13:00:00,65.67,65.71,65.58,65.58,21850.0,60.9888,61.026,60.9052,60.9052,21850.0
2022-03-24 13:05:00,65.59,65.61,65.44,65.46,11918.0,60.9145,60.9331,60.7752,60.7938,11918.0
2022-03-24 13:10:00,65.47,65.48,65.39,65.42,15458.0,60.8031,60.8124,60.7288,60.7567,15458.0
2022-03-24 13:15:00,65.42,65.5,65.4,65.49,15214.0,60.7567,60.8309,60.7381,60.8217,15214.0
2022-03-24 13:20:00,65.48,65.5,65.38,65.45,13360.0,60.8124,60.8309,60.7195,60.7845,13360.0
2022-03-24 13:25:00,65.45,65.52,65.41,65.42,13126.0,60.7845,60.8495,60.7474,60.7567,13126.0
2022-03-24 13:30:00,65.42,65.44,65.32,65.34,16682.0,60.7567,60.7752,60.6638,60.6824,16682.0
2022-03-24 13:35:00,65.34,65.43,65.33,65.34,23901.0,60.6824,60.7659,60.6731,60.6824,23901.0
2022-03-24 13:40:00,65.34,65.5,65.34,65.46,33163.0,60.6824,60.8309,60.6824,60.7938,33163.0
2022-03-24 13:45:00,65.46,65.53,65.46,65.49,13524.0,60.7938,60.8588,60.7938,60.8217,13524.0
2022-03-24 13:50:00,65.48,65.49,65.43,65.43,10323.0,60.8124,60.8217,60.7659,60.7659,10323.0
2022-03-24 13:55:00,65.42,65.43,65.39,65.4,18578.0,60.7567,60.7659,60.7288,60.7381,18578.0
2022-03-24 14:00:00,65.41,65.5,65.4,65.49,23004.0,60.7474,60.8309,60.7381,60.8217,23004.0
2022-03-24 14:05:00,65.49,65.5,65.4,65.41,14767.0,60.8217,60.8309,60.7381,60.7474,14767.0
2022-03-24 14:10:00,65.4,65.5,65.4,65.49,14143.0,60.7381,60.8309,60.7381,60.8217,14143.0
2022-03-24 14:15:00,65.49,65.52,65.48,65.49,7755.0,60.8217,60.8495,60.8124,60.8217,7755.0
2022-03-24 14:20:00,65.48,65.48,65.4,65.42,17639.0,60.8124,60.8124,60.7381,60.7567,17639.0
2022-03-24 14:25:00,65.43,65.46,65.39,65.44,18006.0,60.7659,60.7938,60.7288,60.7752,18006.0
2022-03-24 14:30:00,65.45,65.46,65.4,65.4,10120.0,60.7845,60.7938,60.7381,60.7381,10120.0
2022-03-24 14:35:00,65.4,65.45,65.39,65.44,22771.0,60.7381,60.7845,60.7288,60.7752,22771.0
2022-03-24 14:40:00,65.45,65.47,65.42,65.42,13064.0,60.7845,60.8031,60.7567,60.7567,13064.0
2022-03-24 14:45:00,65.41,65.42,65.37,65.4,36596.0,60.7474,60.7567,60.7102,60.7381,36596.0
2022-03-24 14:50:00,65.41,65.54,65.4,65.5,27533.0,60.7474,60.8681,60.7381,60.8309,27533.0
2022-03-24 14:55:00,65.51,65.54,65.49,65.51,18749.0,60.8402,60.8681,60.8217,60.8402,18749.0
2022-03-24 15:00:00,65.51,65.52,65.47,65.5,14872.0,60.8402,60.8495,60.8031,60.8309,14872.0
2022-03-24 15:05:00,65.5,65.56,65.49,65.54,20123.0,60.8309,60.8867,60.8217,60.8681,20123.0
2022-03-24 15:10:00,65.53,65.58,65.51,65.56,32231.0,60.8588,60.9052,60.8402,60.8867,32231.0
2022-03-24 15:15:00,65.56,65.61,65.53,65.58,19511.0,60.8867,60.9331,60.8588,60.9052,19511.0
2022-03-24 15:20:00,65.58,65.62,65.57,65.6,25795.0,60.9052,60.9424,60.896,60.9238,25795.0
2022-03-24 15:25:00,65.61,65.66,65.59,65.6,24775.0,60.9331,60.9795,60.9145,60.9238,24775.0
2022-03-24 15:30:00,65.6,65.61,65.49,65.5,42840.0,60.9238,60.9331,60.8217,60.8309,42840.0
2022-03-24 15:35:00,65.5,65.52,65.45,65.48,28319.0,60.8309,60.8495,60.7845,60.8124,28319.0
2022-03-24 15:40:00,65.48,65.5,65.42,65.48,45566.0,60.8124,60.8309,60.7567,60.8124,45566.0
2022-03-24 15:45:00,65.48,65.55,65.47,65.55,43441.0,60.8124,60.8774,60.8031,60.8774,43441.0
2022-03-24 15:50:00,65.55,65.58,65.49,65.49,71765.0,60.8774,60.9052,60.8217,60.8217,71765.0
2022-03-24 15:55:00,65.49,65.59,65.47,65.56,147565.0,60.8217,60.9145,60.8031,60.8867,147565.0
2022-03-25 09:30:00,65.79,66.14,65.7,65.7,56584.0,61.1003,61.4253,61.0167,61.0167,56584.0
2022-03-25 09:35:00,65.68,65.81,65.6,65.73,42388.0,60.9981,61.1189,60.9238,61.0446,42388.0
2022-03-25 09:40:00,65.7,65.7,65.43,65.45,44369.0,61.0167,61.0167,60.7659,60.7845,44369.0
2022-03-25 09:45:00,65.45,65.66,65.45,65.66,10130.0,60.7845,60.9795,60.7845,60.9795,10130.0
2022-03-25 09:50:00,65.63,65.65,65.43,65.52,18085.0,60.9517,60.9703,60.7659,60.8495,18085.0
2022-03-25 09:55:00,65.53,65.53,65.4,65.53,18799.0,60.8588,60.8588,60.7381,60.8588,18799.0
2022-03-25 10:00:00,65.52,65.58,65.44,65.55,22465.0,60.8495,60.9052,60.7752,60.8774,22465.0
2022-03-25 10:05:00,65.56,65.7,65.56,65.69,19942.0,60.8867,61.0167,60.8867,61.0074,19942.0
2022-03-25 10:10:00,65.7,65.83,65.66,65.83,19552.0,61.0167,61.1374,60.9795,61.1374,19552.0
2022-03-25 10:15:00,65.85,65.92,65.8,65.91,24024.0,61.156,61.221,61.1096,61.2117,24024.0
2022-03-25 10:20:00,65.95,65.99,65.86,65.96,15496.0,61.2489,61.286,61.1653,61.2582,15496.0
2022-03-25 10:25:00,65.95,65.95,65.8,65.87,12343.0,61.2489,61.2489,61.1096,61.1746,12343.0
2022-03-25 10:30:00,65.88,65.96,65.88,65.96,16721.0,61.1839,61.2582,61.1839,61.2582,16721.0
2022-03-25 10:35:00,65.98,66.03,65.93,66.0,43791.0,61.2767,61.3232,61.2303,61.2953,43791.0
2022-03-25 10:40:00,65.99,66.09,65.93,66.06,15628.0,61.286,61.3789,61.2303,61.351,15628.0
2022-03-25 10:45:00,66.05,66.09,65.98,66.01,23232.0,61.3417,61.3789,61.2767,61.3046,23232.0
2022-03-25 10:50:00,66.02,66.03,65.83,65.86,42026.0,61.3139,61.3232,61.1374,61.1653,42026.0
2022-03-25 10:55:00,65.87,66.09,65.87,66.01,22479.0,61.1746,61.3789,61.1746,61.3046,22479.0
2022-03-25 11:00:00,66.02,66.05,65.9,65.96,20359.0,61.3139,61.3417,61.2024,61.2582,20359.0
2022-03-25 11:05:00,65.96,65.99,65.79,65.79,18265.0,61.2582,61.286,61.1003,61.1003,18265.0
2022-03-25 11:10:00,65.79,65.81,65.66,65.73,20834.0,61.1003,61.1189,60.9795,61.0446,20834.0
2022-03-25 11:15:00,65.73,65.86,65.72,65.82,20876.0,61.0446,61.1653,61.0353,61.1281,20876.0
2022-03-25 11:20:00,65.83,65.88,65.71,65.71,19536.0,61.1374,61.1839,61.026,61.026,19536.0
2022-03-25 11:25:00,65.73,65.75,65.52,65.63,11183.0,61.0446,61.0631,60.8495,60.9517,11183.0
2022-03-25 11:30:00,65.65,65.75,65.58,65.72,40151.0,60.9703,61.0631,60.9052,61.0353,40151.0
2022-03-25 11:35:00,65.72,65.76,65.69,65.74,21561.0,61.0353,61.0724,61.0074,61.0538,21561.0
2022-03-25 11:40:00,65.73,65.85,65.73,65.78,16539.0,61.0446,61.156,61.0446,61.091,16539.0
2022-03-25 11:45:00,65.79,65.84,65.76,65.78,12693.0,61.1003,61.1467,61.0724,61.091,12693.0
2022-03-25 11:50:00,65.77,66.05,65.76,65.94,62369.0,61.0817,61.3417,61.0724,61.2396,62369.0
2022-03-25 11:55:00,65.91,65.92,65.7,65.78,8859.0,61.2117,61.221,61.0167,61.091,8859.0
2022-03-25 12:00:00,65.78,65.82,65.75,65.82,24184.0,61.091,61.1281,61.0631,61.1281,24184.0
2022-03-25 12:05:00,65.8,65.92,65.79,65.87,18515.0,61.1096,61.221,61.1003,61.1746,18515.0
2022-03-25 12:10:00,65.86,65.9,65.83,65.88,11337.0,61.1653,61.2024,61.1374,61.1839,11337.0
2022-03-25 12:15:00,65.9,65.93,65.83,65.88,11451.0,61.2024,61.2303,61.1374,61.1839,11451.0
2022-03-25 12:20:00,65.88,65.9,65.82,65.85,13626.0,61.1839,61.2024,61.1281,61.156,13626.0
2022-03-25 12:25:00,65.85,65.9,65.77,65.89,17170.0,61.156,61.2024,61.0817,61.1931,17170.0
2022-03-25 12:30:00,65.89,65.9,65.84,65.89,22275.0,61.1931,61.2024,61.1467,61.1931,22275.0
2022-03-25 12:35:00,65.88,65.88,65.7,65.73,20082.0,61.1839,61.1839,61.0167,61.0446,20082.0
2022-03-25 12:40:00,65.74,65.77,65.68,65.69,15363.0,61.0538,61.0817,60.9981,61.0074,15363.0
2022-03-25 12:45:00,65.69,65.74,65.68,65.73,14299.0,61.0074,61.0538,60.9981,61.0446,14299.0
2022-03-25 12:50:00,65.73,65.79,65.69,65.75,13972.0,61.0446,61.1003,61.0074,61.0631,13972.0
2022-03-25 12:55:00,65.74,65.78,65.72,65.77,22707.0,61.0538,61.091,61.0353,61.0817,22707.0
2022-03-25 13:00:00,65.77,65.82,65.73,65.81,19223.0,61.0817,61.1281,61.0446,61.1189,19223.0
2022-03-25 13:05:00,65.81,65.89,65.76,65.84,16751.0,61.1189,61.1931,61.0724,61.1467,16751.0
2022-03-25 13:10:00,65.83,65.84,65.77,65.8,14247.0,61.1374,61.1467,61.0817,61.1096,14247.0
2022-03-25 13:15:00,65.81,65.89,65.81,65.88,11074.0,61.1189,61.1931,61.1189,61.1839,11074.0
2022-03-25 13:20:00,65.88,65.89,65.71,65.73,18456.0,61.1839,61.1931,61.026,61.0446,18456.0
2022-03-25 13:25:00,65.74,65.85,65.73,65.85,20342.0,61.0538,61.156,61.0446,61.156,20342.0
2022-03-25 13:30:00,65.84,65.92,65.84,65.92,18192.0,61.1467,61.221,61.1467,61.221,18192.0
2022-03-25 13:35:00,65.92,66.04,65.9,66.0,33307.0,61.221,61.3325,61.2024,61.2953,33307.0
2022-03-25 13:40:00,66.01,66.01,65.93,65.99,14181.0,61.3046,61.3046,61.2303,61.286,14181.0
2022-03-25 13:45:00,66.0,66.05,66.0,66.02,8324.0,61.2953,61.3417,61.2953,61.3139,8324.0
2022-03-25 13:50:00,66.02,66.06,66.01,66.03,13584.0,61.3139,61.351,61.3046,61.3232,13584.0
2022-03-25 13:55:00,66.04,66.08,65.96,65.96,25086.0,61.3325,61.3696,61.2582,61.2582,25086.0
2022-03-25 14:00:00,65.95,66.06,65.95,66.02,13927.0,61.2489,61.351,61.2489,61.3139,13927.0
2022-03-25 14:05:00,66.02,66.1,66.01,66.1,16561.0,61.3139,61.3882,61.3046,61.3882,16561.0
2022-03-25 14:10:00,66.14,66.14,66.01,66.04,10367.0,61.4253,61.4253,61.3046,61.3325,10367.0
2022-03-25 14:15:00,66.04,66.07,66.0,66.0,22172.0,61.3325,61.3603,61.2953,61.2953,22172.0
2022-03-25 14:20:00,66.0,66.01,65.95,65.98,22544.0,61.2953,61.3046,61.2489,61.2767,22544.0
2022-03-25 14:25:00,65.98,66.03,65.96,66.02,17979.0,61.2767,61.3232,61.2582,61.3139,17979.0
2022-03-25 14:30:00,66.02,66.07,65.94,66.01,40683.0,61.3139,61.3603,61.2396,61.3046,40683.0
2022-03-25 14:35:00,66.01,66.08,65.98,66.02,18599.0,61.3046,61.3696,61.2767,61.3139,18599.0
2022-03-25 14:40:00,66.02,66.06,66.0,66.05,18712.0,61.3139,61.351,61.2953,61.3417,18712.0
2022-03-25 14:45:00,66.05,66.06,65.98,66.03,13383.0,61.3417,61.351,61.2767,61.3232,13383.0
2022-03-25 14:50:00,66.02,66.09,66.01,66.09,11533.0,61.3139,61.3789,61.3046,61.3789,11533.0
2022-03-25 14:55:00,66.09,66.12,66.06,66.08,21434.0,61.3789,61.4068,61.351,61.3696,21434.0
2022-03-25 15:00:00,66.07,66.08,65.98,66.04,19629.0,61.3603,61.3696,61.2767,61.3325,19629.0
2022-03-25 15:05:00,66.04,66.05,65.91,65.95,23667.0,61.3325,61.3417,61.2117,61.2489,23667.0
2022-03-25 15:10:00,65.95,66.05,65.92,66.0,14122.0,61.2489,61.3417,61.221,61.2953,14122.0
2022-03-25 15:15:00,66.03,66.04,65.97,65.97,14979.0,61.3232,61.3325,61.2674,61.2674,14979.0
2022-03-25 15:20:00,65.94,65.94,65.83,65.89,33090.0,61.2396,61.2396,61.1374,61.1931,33090.0
2022-03-25 15:25:00,65.89,65.9,65.8,65.84,26473.0,61.1931,61.2024,61.1096,61.1467,26473.0
2022-03-25 15:30:00,65.84,65.89,65.8,65.89,29914.0,61.1467,61.1931,61.1096,61.1931,29914.0
2022-03-25 15:35:00,65.89,66.01,65.84,65.94,32609.0,61.1931,61.3046,61.1467,61.2396,32609.0
2022-03-25 15:40:00,65.95,66.09,65.95,66.01,34753.0,61.2489,61.3789,61.2489,61.3046,34753.0
2022-03-25 15:45:00,66.01,66.1,66.01,66.09,33933.0,61.3046,61.3882,61.3046,61.3789,33933.0
2022-03-25 15:50:00,66.09,66.26,66.04,66.26,54172.0,61.3789,61.5368,61.3325,61.5368,54172.0
2022-03-25 15:55:00,66.26,66.28,66.2,66.24,149040.0,61.5368,61.5553,61.4811,61.5182,149040.0
2022-03-28 09:30:00,66.05,66.06,65.49,65.56,69584.0,61.3417,61.351,60.8217,60.8867,69584.0
2022-03-28 09:35:00,65.53,65.62,65.47,65.5,19305.0,60.8588,60.9424,60.8031,60.8309,19305.0
2022-03-28 09:40:00,65.48,65.53,65.37,65.44,20414.0,60.8124,60.8588,60.7102,60.7752,20414.0
2022-03-28 09:45:00,65.51,65.56,65.4,65.55,22243.0,60.8402,60.8867,60.7381,60.8774,22243.0
2022-03-28 09:50:00,65.54,65.81,65.53,65.75,30623.0,60.8681,61.1189,60.8588,61.0631,30623.0
2022-03-28 09:55:00,65.76,65.82,65.68,65.74,37314.0,61.0724,61.1281,60.9981,61.0538,37314.0
2022-03-28 10:00:00,65.74,65.75,65.45,65.64,21768.0,61.0538,61.0631,60.7845,60.961,21768.0
2022-03-28 10:05:00,65.66,65.77,65.6,65.68,36167.0,60.9795,61.0817,60.9238,60.9981,36167.0
2022-03-28 10:10:00,65.69,65.85,65.64,65.81,23003.0,61.0074,61.156,60.961,61.1189,23003.0
2022-03-28 10:15:00,65.82,65.88,65.73,65.84,13473.0,61.1281,61.1839,61.0446,61.1467,13473.0
2022-03-28 10:20:00,65.83,65.95,65.72,65.92,18198.0,61.1374,61.2489,61.0353,61.221,18198.0
2022-03-28 10:25:00,65.91,65.99,65.85,65.99,17030.0,61.2117,61.286,61.156,61.286,17030.0
2022-03-28 10:30:00,65.97,66.07,65.95,65.98,25838.0,61.2674,61.3603,61.2489,61.2767,25838.0
2022-03-28 10:35:00,65.98,66.02,65.86,65.9,19043.0,61.2767,61.3139,61.1653,61.2024,19043.0
2022-03-28 10:40:00,65.89,65.99,65.83,65.99,22448.0,61.1931,61.286,61.1374,61.286,22448.0
2022-03-28 10:45:00,65.99,66.06,65.94,65.99,17908.0,61.286,61.351,61.2396,61.286,17908.0
2022-03-28 10:50:00,65.98,66.04,65.88,65.88,22966.0,61.2767,61.3325,61.1839,61.1839,22966.0
2022-03-28 10:55:00,65.88,66.09,65.88,66.09,19813.0,61.1839,61.3789,61.1839,61.3789,19813.0
2022-03-28 11:00:00,66.09,66.13,65.89,65.95,27527.0,61.3789,61.416,61.1931,61.2489,27527.0
2022-03-28 11:05:00,65.93,65.95,65.81,65.91,11015.0,61.2303,61.2489,61.1189,61.2117,11015.0
2022-03-28 11:10:00,65.9,65.95,65.86,65.89,11399.0,61.2024,61.2489,61.1653,61.1931,11399.0
2022-03-28 11:15:00,65.88,66.03,65.88,66.03,17003.0,61.1839,61.3232,61.1839,61.3232,17003.0
2022-03-28 11:20:00,66.03,66.04,65.96,65.99,11786.0,61.3232,61.3325,61.2582,61.286,11786.0
2022-03-28 11:25:00,66.0,66.01,65.89,65.95,14564.0,61.2953,61.3046,61.1931,61.2489,14564.0
2022-03-28 11:30:00,65.95,65.95,65.81,65.83,11876.0,61.2489,61.2489,61.1189,61.1374,11876.0
2022-03-28 11:35:00,65.8,65.81,65.74,65.77,11634.0,61.1096,61.1189,61.0538,61.0817,11634.0
2022-03-28 11:40:00,65.78,65.82,65.73,65.81,14618.0,61.091,61.1281,61.0446,61.1189,14618.0
2022-03-28 11:45:00,65.81,65.81,65.6,65.61,13482.0,61.1189,61.1189,60.9238,60.9331,13482.0
2022-03-28 11:50:00,65.59,65.72,65.58,65.67,15332.0,60.9145,61.0353,60.9052,60.9888,15332.0
2022-03-28 11:55:00,65.67,65.69,65.64,65.65,10268.0,60.9888,61.0074,60.961,60.9703,10268.0
2022-03-28 12:00:00,65.64,65.74,65.61,65.73,12871.0,60.961,61.0538,60.9331,61.0446,12871.0
2022-03-28 12:05:00,65.73,65.74,65.62,65.63,11710.0,61.0446,61.0538,60.9424,60.9517,11710.0
2022-03-28 12:10:00,65.62,65.65,65.53,65.65,8869.0,60.9424,60.9703,60.8588,60.9703,8869.0
2022-03-28 12:15:00,65.66,65.71,65.61,65.71,15989.0,60.9795,61.026,60.9331,61.026,15989.0
2022-03-28 12:20:00,65.73,65.75,65.7,65.7,10016.0,61.0446,61.0631,61.0167,61.0167,10016.0
2022-03-28 12:25:00,65.71,65.74,65.64,65.68,10608.0,61.026,61.0538,60.961,60.9981,10608.0
2022-03-28 12:30:00,65.68,65.71,65.62,65.65,9526.0,60.9981,61.026,60.9424,60.9703,9526.0
2022-03-28 12:35:00,65.67,65.74,65.66,65.74,8366.0,60.9888,61.0538,60.9795,61.0538,8366.0
2022-03-28 12:40:00,65.75,65.77,65.7,65.76,15943.0,61.0631,61.0817,61.0167,61.0724,15943.0
2022-03-28 12:45:00,65.75,65.77,65.68,65.76,7027.0,61.0631,61.0817,60.9981,61.0724,7027.0
2022-03-28 12:50:00,65.75,65.84,65.75,65.84,10219.0,61.0631,61.1467,61.0631,61.1467,10219.0
2022-03-28 12:55:00,65.85,65.88,65.82,65.87,7442.0,61.156,61.1839,61.1281,61.1746,7442.0
2022-03-28 13:00:00,65.87,65.91,65.81,65.84,6843.0,61.1746,61.2117,61.1189,61.1467,6843.0
2022-03-28 13:05:00,65.84,65.85,65.76,65.81,11269.0,61.1467,61.156,61.0724,61.1189,11269.0
2022-03-28 13:10:00,65.81,65.85,65.79,65.8,6947.0,61.1189,61.156,61.1003,61.1096,6947.0
2022-03-28 13:15:00,65.81,65.84,65.78,65.8,7101.0,61.1189,61.1467,61.091,61.1096,7101.0
2022-03-28 13:20:00,65.8,65.88,65.78,65.86,10411.0,61.1096,61.1839,61.091,61.1653,10411.0
2022-03-28 13:25:00,65.84,65.93,65.82,65.87,7462.0,61.1467,61.2303,61.1281,61.1746,7462.0
2022-03-28 13:30:00,65.86,65.92,65.84,65.87,7771.0,61.1653,61.221,61.1467,61.1746,7771.0
2022-03-28 13:35:00,65.87,65.91,65.85,65.87,11097.0,61.1746,61.2117,61.156,61.1746,11097.0
2022-03-28 13:40:00,65.88,65.89,65.83,65.86,8480.0,61.1839,61.1931,61.1374,61.1653,8480.0
2022-03-28 13:45:00,65.87,65.89,65.82,65.87,7812.0,61.1746,61.1931,61.1281,61.1746,7812.0
2022-03-28 13:50:00,65.87,65.9,65.82,65.87,9206.0,61.1746,61.2024,61.1281,61.1746,9206.0
2022-03-28 13:55:00,65.86,65.87,65.72,65.75,43809.0,61.1653,61.1746,61.0353,61.0631,43809.0
2022-03-28 14:00:00,65.75,65.75,65.51,65.53,31813.0,61.0631,61.0631,60.8402,60.8588,31813.0
2022-03-28 14:05:00,65.51,65.6,65.49,65.59,17956.0,60.8402,60.9238,60.8217,60.9145,17956.0
2022-03-28 14:10:00,65.6,65.62,65.48,65.6,12996.0,60.9238,60.9424,60.8124,60.9238,12996.0
2022-03-28 14:15:00,65.61,65.61,65.5,65.53,20081.0,60.9331,60.9331,60.8309,60.8588,20081.0
2022-03-28 14:20:00,65.53,65.55,65.48,65.51,19950.0,60.8588,60.8774,60.8124,60.8402,19950.0
2022-03-28 14:25:00,65.51,65.52,65.48,65.51,17286.0,60.8402,60.8495,60.8124,60.8402,17286.0
2022-03-28 14:30:00,65.51,65.59,65.5,65.53,16439.0,60.8402,60.9145,60.8309,60.8588,16439.0
2022-03-28 14:35:00,65.53,65.54,65.49,65.53,21325.0,60.8588,60.8681,60.8217,60.8588,21325.0
2022-03-28 14:40:00,65.53,65.65,65.52,65.53,23648.0,60.8588,60.9703,60.8495,60.8588,23648.0
2022-03-28 14:45:00,65.54,65.64,65.54,65.63,18469.0,60.8681,60.961,60.8681,60.9517,18469.0
2022-03-28 14:50:00,65.62,65.64,65.57,65.63,25677.0,60.9424,60.961,60.896,60.9517,25677.0
2022-03-28 14:55:00,65.63,65.7,65.61,65.7,23039.0,60.9517,61.0167,60.9331,61.0167,23039.0
2022-03-28 15:00:00,65.69,65.7,65.64,65.69,27996.0,61.0074,61.0167,60.961,61.0074,27996.0
2022-03-28 15:05:00,65.69,65.72,65.66,65.69,20583.0,61.0074,61.0353,60.9795,61.0074,20583.0
2022-03-28 15:10:00,65.69,65.75,65.64,65.75,37296.0,61.0074,61.0631,60.961,61.0631,37296.0
2022-03-28 15:15:00,65.75,65.75,65.67,65.67,22928.0,61.0631,61.0631,60.9888,60.9888,22928.0
2022-03-28 15:20:00,65.68,65.73,65.65,65.65,73329.0,60.9981,61.0446,60.9703,60.9703,73329.0
2022-03-28 15:25:00,65.66,65.69,65.64,65.67,74912.0,60.9795,61.0074,60.961,60.9888,74912.0
2022-03-28 15:30:00,65.67,65.8,65.65,65.79,37441.0,60.9888,61.1096,60.9703,61.1003,37441.0
2022-03-28 15:35:00,65.78,65.81,65.74,65.75,36651.0,61.091,61.1189,61.0538,61.0631,36651.0
2022-03-28 15:40:00,65.75,65.8,65.72,65.8,43363.0,61.0631,61.1096,61.0353,61.1096,43363.0
2022-03-28 15:45:00,65.8,65.9,65.77,65.9,81238.0,61.1096,61.2024,61.0817,61.2024,81238.0
2022-03-28 15:50:00,65.9,65.91,65.8,65.88,99981.0,61.2024,61.2117,61.1096,61.1839,99981.0
2022-03-28 15:55:00,65.87,66.02,65.84,65.99,197521.0,61.1746,61.3139,61.1467,61.286,197521.0
2022-03-29 09:30:00,67.29,67.8,67.06,67.48,90643.0,62.4934,62.967,62.2797,62.6698,90643.0
2022-03-29 09:35:00,67.53,67.86,67.52,67.83,56291.0,62.7162,63.0227,62.707,62.9949,56291.0
2022-03-29 09:40:00,67.84,67.98,67.81,67.93,34678.0,63.0041,63.1342,62.9763,63.0877,34678.0
2022-03-29 09:45:00,67.96,67.99,67.73,67.74,26364.0,63.1156,63.1435,62.902,62.9113,26364.0
2022-03-29 09:50:00,67.69,67.88,67.69,67.79,29342.0,62.8648,63.0413,62.8648,62.9577,29342.0
2022-03-29 09:55:00,67.82,67.85,67.61,67.65,33492.0,62.9856,63.0134,62.7905,62.8277,33492.0
2022-03-29 10:00:00,67.67,67.68,67.29,67.36,18124.0,62.8463,62.8556,62.4934,62.5584,18124.0
2022-03-29 10:05:00,67.34,67.45,67.31,67.42,29608.0,62.5398,62.6419,62.5119,62.6141,29608.0
2022-03-29 10:10:00,67.42,67.48,67.14,67.19,24883.0,62.6141,62.6698,62.354,62.4005,24883.0
2022-03-29 10:15:00,67.17,67.2,67.03,67.03,11436.0,62.3819,62.4098,62.2519,62.2519,11436.0
2022-03-29 10:20:00,67.04,67.16,67.03,67.13,13831.0,62.2612,62.3726,62.2519,62.3448,13831.0
2022-03-29 10:25:00,67.11,67.15,67.04,67.15,13897.0,62.3262,62.3633,62.2612,62.3633,13897.0
2022-03-29 10:30:00,67.16,67.27,67.12,67.23,16268.0,62.3726,62.4748,62.3355,62.4376,16268.0
2022-03-29 10:35:00,67.23,67.24,67.05,67.1,9794.0,62.4376,62.4469,62.2705,62.3169,9794.0
2022-03-29 10:40:00,67.12,67.18,66.94,67.08,40402.0,62.3355,62.3912,62.1683,62.2983,40402.0
2022-03-29 10:45:00,67.1,67.15,66.74,66.8,38050.0,62.3169,62.3633,61.9826,62.0383,38050.0
2022-03-29 10:50:00,66.81,67.06,66.8,67.06,42626.0,62.0476,62.2797,62.0383,62.2797,42626.0
2022-03-29 10:55:00,67.04,67.22,67.04,67.2,28513.0,62.2612,62.4283,62.2612,62.4098,28513.0
2022-03-29 11:00:00,67.19,67.26,67.18,67.26,49305.0,62.4005,62.4655,62.3912,62.4655,49305.0
2022-03-29 11:05:00,67.26,67.29,67.12,67.14,43507.0,62.4655,62.4934,62.3355,62.354,43507.0
2022-03-29 11:10:00,67.13,67.13,66.9,66.98,49617.0,62.3448,62.3448,62.1312,62.2055,49617.0
2022-03-29 11:15:00,66.99,67.04,66.94,67.03,20862.0,62.2147,62.2612,62.1683,62.2519,20862.0
2022-03-29 11:20:00,67.03,67.12,67.01,67.04,46872.0,62.2519,62.3355,62.2333,62.2612,46872.0
2022-03-29 11:25:00,67.05,67.25,67.04,67.18,18815.0,62.2705,62.4562,62.2612,62.3912,18815.0
2022-03-29 11:30:00,67.15,67.26,67.14,67.24,21109.0,62.3633,62.4655,62.354,62.4469,21109.0
2022-03-29 11:35:00,67.24,67.29,67.14,67.2,35091.0,62.4469,62.4934,62.354,62.4098,35091.0
2022-03-29 11:40:00,67.21,67.21,67.05,67.2,24815.0,62.4191,62.4191,62.2705,62.4098,24815.0
2022-03-29 11:45:00,67.2,67.27,67.14,67.25,9308.0,62.4098,62.4748,62.354,62.4562,9308.0
2022-03-29 11:50:00,67.24,67.24,67.17,67.2,13247.0,62.4469,62.4469,62.3819,62.4098,13247.0
2022-03-29 11:55:00,67.21,67.22,67.14,67.17,14084.0,62.4191,62.4283,62.354,62.3819,14084.0
2022-03-29 12:00:00,67.19,67.19,67.07,67.08,14564.0,62.4005,62.4005,62.289,62.2983,14564.0
2022-03-29 12:05:00,67.08,67.15,67.0,67.15,54989.0,62.2983,62.3633,62.224,62.3633,54989.0
2022-03-29 12:10:00,67.15,67.21,67.07,67.09,43876.0,62.3633,62.4191,62.289,62.3076,43876.0
2022-03-29 12:15:00,67.09,67.12,67.05,67.09,23618.0,62.3076,62.3355,62.2705,62.3076,23618.0
2022-03-29 12:20:00,67.1,67.1,67.03,67.08,26055.0,62.3169,62.3169,62.2519,62.2983,26055.0
2022-03-29 12:25:00,67.08,67.13,67.05,67.09,58263.0,62.2983,62.3448,62.2705,62.3076,58263.0
2022-03-29 12:30:00,67.09,67.09,66.92,66.94,37818.0,62.3076,62.3076,62.1497,62.1683,37818.0
2022-03-29 12:35:00,66.94,66.99,66.92,66.98,18789.0,62.1683,62.2147,62.1497,62.2055,18789.0
2022-03-29 12:40:00,66.98,67.05,66.98,67.02,12007.0,62.2055,62.2705,62.2055,62.2426,12007.0
2022-03-29 12:45:00,67.01,67.1,67.01,67.05,12228.0,62.2333,62.3169,62.2333,62.2705,12228.0
2022-03-29 12:50:00,67.06,67.11,66.87,66.93,20736.0,62.2797,62.3262,62.1033,62.159,20736.0
2022-03-29 12:55:00,66.92,66.93,66.79,66.81,6215.0,62.1497,62.159,62.029,62.0476,6215.0
2022-03-29 13:00:00,66.82,66.83,66.7,66.77,10844.0,62.0569,62.0661,61.9454,62.0104,10844.0
2022-03-29 13:05:00,66.75,66.75,66.56,66.61,20599.0,61.9918,61.9918,61.8154,61.8618,20599.0
2022-03-29 13:10:00,66.62,66.68,66.61,66.64,14407.0,61.8711,61.9268,61.8618,61.8897,14407.0
2022-03-29 13:15:00,66.65,66.73,66.65,66.72,11059.0,61.899,61.9733,61.899,61.964,11059.0
2022-03-29 13:20:00,66.72,66.72,66.58,66.58,18154.0,61.964,61.964,61.834,61.834,18154.0
2022-03-29 13:25:00,66.57,66.69,66.57,66.65,9888.0,61.8247,61.9361,61.8247,61.899,9888.0
2022-03-29 13:30:00,66.65,66.66,66.59,66.63,15373.0,61.899,61.9083,61.8433,61.8804,15373.0
2022-03-29 13:35:00,66.64,66.69,66.62,66.67,6309.0,61.8897,61.9361,61.8711,61.9175,6309.0
2022-03-29 13:40:00,66.67,66.79,66.66,66.78,12913.0,61.9175,62.029,61.9083,62.0197,12913.0
2022-03-29 13:45:00,66.77,66.89,66.7,66.87,18575.0,62.0104,62.1219,61.9454,62.1033,18575.0
2022-03-29 13:50:00,66.87,66.87,66.78,66.83,16526.0,62.1033,62.1033,62.0197,62.0661,16526.0
2022-03-29 13:55:00,66.83,66.84,66.81,66.84,9558.0,62.0661,62.0754,62.0476,62.0754,9558.0
2022-03-29 14:00:00,66.83,66.87,66.78,66.8,9520.0,62.0661,62.1033,62.0197,62.0383,9520.0
2022-03-29 14:05:00,66.8,66.86,66.77,66.86,11277.0,62.0383,62.094,62.0104,62.094,11277.0
2022-03-29 14:10:00,66.87,66.88,66.84,66.85,10893.0,62.1033,62.1126,62.0754,62.0847,10893.0
2022-03-29 14:15:00,66.85,66.86,66.75,66.75,10919.0,62.0847,62.094,61.9918,61.9918,10919.0
2022-03-29 14:20:00,66.74,66.81,66.7,66.81,23856.0,61.9826,62.0476,61.9454,62.0476,23856.0
2022-03-29 14:25:00,66.81,66.85,66.76,66.81,17542.0,62.0476,62.0847,62.0011,62.0476,17542.0
2022-03-29 14:30:00,66.81,66.99,66.78,66.99,40755.0,62.0476,62.2147,62.0197,62.2147,40755.0
2022-03-29 14:35:00,66.99,67.16,66.95,67.12,34894.0,62.2147,62.3726,62.1776,62.3355,34894.0
2022-03-29 14:40:00,67.11,67.15,67.08,67.09,15580.0,62.3262,62.3633,62.2983,62.3076,15580.0
2022-03-29 14:45:00,67.09,67.13,67.06,67.06,13853.0,62.3076,62.3448,62.2797,62.2797,13853.0
2022-03-29 14:50:00,67.04,67.1,67.01,67.06,11743.0,62.2612,62.3169,62.2333,62.2797,11743.0
2022-03-29 14:55:00,67.06,67.13,67.04,67.09,12746.0,62.2797,62.3448,62.2612,62.3076,12746.0
2022-03-29 15:00:00,67.09,67.15,67.06,67.14,9642.0,62.3076,62.3633,62.2797,62.354,9642.0
2022-03-29 15:05:00,67.15,67.21,67.14,67.17,16570.0,62.3633,62.4191,62.354,62.3819,16570.0
2022-03-29 15:10:00,67.18,67.18,67.08,67.08,12190.0,62.3912,62.3912,62.2983,62.2983,12190.0
2022-03-29 15:15:00,67.08,67.16,67.07,67.14,14511.0,62.2983,62.3726,62.289,62.354,14511.0
2022-03-29 15:20:00,67.15,67.17,67.02,67.04,17198.0,62.3633,62.3819,62.2426,62.2612,17198.0
2022-03-29 15:25:00,67.04,67.14,67.01,67.13,18304.0,62.2612,62.354,62.2333,62.3448,18304.0
2022-03-29 15:30:00,67.12,67.23,67.11,67.2,24505.0,62.3355,62.4376,62.3262,62.4098,24505.0
2022-03-29 15:35:00,67.2,67.24,67.05,67.05,30812.0,62.4098,62.4469,62.2705,62.2705,30812.0
2022-03-29 15:40:00,67.06,67.09,66.97,67.04,37157.0,62.2797,62.3076,62.1962,62.2612,37157.0
2022-03-29 15:45:00,67.03,67.09,67.01,67.03,51256.0,62.2519,62.3076,62.2333,62.2519,51256.0
2022-03-29 15:50:00,67.02,67.1,66.98,67.09,124865.0,62.2426,62.3169,62.2055,62.3076,124865.0
2022-03-29 15:55:00,67.09,67.19,67.0,67.12,375911.0,62.3076,62.4005,62.224,62.3355,375911.0
2022-03-30 09:30:00,66.95,67.11,66.56,66.57,54390.0,62.1776,62.3262,61.8154,61.8247,54390.0
2022-03-30 09:35:00,66.61,66.91,66.61,66.91,38201.0,61.8618,62.1404,61.8618,62.1404,38201.0
2022-03-30 09:40:00,66.95,67.14,66.93,66.97,22060.0,62.1776,62.354,62.159,62.1962,22060.0
2022-03-30 09:45:00,66.98,67.28,66.97,67.23,14744.0,62.2055,62.4841,62.1962,62.4376,14744.0
2022-03-30 09:50:00,67.24,67.3,67.15,67.23,19285.0,62.4469,62.5026,62.3633,62.4376,19285.0
2022-03-30 09:55:00,67.2,67.3,67.16,67.26,13364.0,62.4098,62.5026,62.3726,62.4655,13364.0
2022-03-30 10:00:00,67.29,67.39,67.22,67.25,26107.0,62.4934,62.5862,62.4283,62.4562,26107.0
2022-03-30 10:05:00,67.25,67.37,67.21,67.32,36284.0,62.4562,62.5676,62.4191,62.5212,36284.0
2022-03-30 10:10:00,67.34,67.4,67.32,67.37,12503.0,62.5398,62.5955,62.5212,62.5676,12503.0
2022-03-30 10:15:00,67.36,67.39,67.23,67.33,25770.0,62.5584,62.5862,62.4376,62.5305,25770.0
2022-03-30 10:20:00,67.33,67.42,67.33,67.35,12737.0,62.5305,62.6141,62.5305,62.5491,12737.0
2022-03-30 10:25:00,67.36,67.36,67.28,67.31,17028.0,62.5584,62.5584,62.4841,62.5119,17028.0
2022-03-30 10:30:00,67.34,67.42,67.2,67.21,16158.0,62.5398,62.6141,62.4098,62.4191,16158.0
2022-03-30 10:35:00,67.22,67.26,67.18,67.26,52991.0,62.4283,62.4655,62.3912,62.4655,52991.0
2022-03-30 10:40:00,67.26,67.3,67.2,67.28,24517.0,62.4655,62.5026,62.4098,62.4841,24517.0
2022-03-30 10:45:00,67.28,67.33,67.23,67.24,18085.0,62.4841,62.5305,62.4376,62.4469,18085.0
2022-03-30 10:50:00,67.23,67.43,67.23,67.37,49363.0,62.4376,62.6234,62.4376,62.5676,49363.0
2022-03-30 10:55:00,67.36,67.46,67.36,67.46,32204.0,62.5584,62.6512,62.5584,62.6512,32204.0
2022-03-30 11:00:00,67.46,67.53,67.39,67.44,22519.0,62.6512,62.7162,62.5862,62.6327,22519.0
2022-03-30 11:05:00,67.44,67.46,67.32,67.33,17024.0,62.6327,62.6512,62.5212,62.5305,17024.0
2022-03-30 11:10:00,67.32,67.32,67.17,67.2,13701.0,62.5212,62.5212,62.3819,62.4098,13701.0
2022-03-30 11:15:00,67.2,67.34,67.19,67.34,16179.0,62.4098,62.5398,62.4005,62.5398,16179.0
2022-03-30 11:20:00,67.32,67.33,67.26,67.31,17324.0,62.5212,62.5305,62.4655,62.5119,17324.0
2022-03-30 11:25:00,67.32,67.32,67.27,67.29,30758.0,62.5212,62.5212,62.4748,62.4934,30758.0
2022-03-30 11:30:00,67.3,67.31,67.23,67.28,24087.0,62.5026,62.5119,62.4376,62.4841,24087.0
2022-03-30 11:35:00,67.27,67.34,67.24,67.27,18547.0,62.4748,62.5398,62.4469,62.4748,18547.0
2022-03-30 11:40:00,67.29,67.34,67.25,67.32,7642.0,62.4934,62.5398,62.4562,62.5212,7642.0
2022-03-30 11:45:00,67.32,67.33,67.25,67.31,12555.0,62.5212,62.5305,62.4562,62.5119,12555.0
2022-03-30 11:50:00,67.31,67.31,67.21,67.25,18751.0,62.5119,62.5119,62.4191,62.4562,18751.0
2022-03-30 11:55:00,67.26,67.33,67.24,67.32,27028.0,62.4655,62.5305,62.4469,62.5212,27028.0
2022-03-30 12:00:00,67.31,67.37,67.26,67.31,14983.0,62.5119,62.5676,62.4655,62.5119,14983.0
2022-03-30 12:05:00,67.3,67.3,67.21,67.25,18006.0,62.5026,62.5026,62.4191,62.4562,18006.0
2022-03-30 12:10:00,67.25,67.3,67.24,67.28,8574.0,62.4562,62.5026,62.4469,62.4841,8574.0
2022-03-30 12:15:00,67.27,67.36,67.25,67.34,16858.0,62.4748,62.5584,62.4562,62.5398,16858.0
2022-03-30 12:20:00,67.35,67.36,67.25,67.31,28970.0,62.5491,62.5584,62.4562,62.5119,28970.0
2022-03-30 12:25:00,67.31,67.32,67.25,67.3,21456.0,62.5119,62.5212,62.4562,62.5026,21456.0
2022-03-30 12:30:00,67.3,67.3,67.24,67.27,10921.0,62.5026,62.5026,62.4469,62.4748,10921.0
2022-03-30 12:35:00,67.28,67.3,67.25,67.3,9407.0,62.4841,62.5026,62.4562,62.5026,9407.0
2022-03-30 12:40:00,67.3,67.32,67.27,67.29,11752.0,62.5026,62.5212,62.4748,62.4934,11752.0
2022-03-30 12:45:00,67.27,67.28,67.09,67.09,9468.0,62.4748,62.4841,62.3076,62.3076,9468.0
2022-03-30 12:50:00,67.09,67.14,67.09,67.12,7704.0,62.3076,62.354,62.3076,62.3355,7704.0
2022-03-30 12:55:00,67.13,67.19,67.1,67.17,28157.0,62.3448,62.4005,62.3169,62.3819,28157.0
2022-03-30 13:00:00,67.17,67.2,67.14,67.18,13252.0,62.3819,62.4098,62.354,62.3912,13252.0
2022-03-30 13:05:00,67.18,67.21,67.16,67.2,9834.0,62.3912,62.4191,62.3726,62.4098,9834.0
2022-03-30 13:10:00,67.2,67.24,67.15,67.21,18086.0,62.4098,62.4469,62.3633,62.4191,18086.0
2022-03-30 13:15:00,67.21,67.21,67.12,67.18,9929.0,62.4191,62.4191,62.3355,62.3912,9929.0
2022-03-30 13:20:00,67.18,67.18,67.1,67.1,11957.0,62.3912,62.3912,62.3169,62.3169,11957.0
2022-03-30 13:25:00,67.07,67.07,67.0,67.02,20720.0,62.289,62.289,62.224,62.2426,20720.0
2022-03-30 13:30:00,67.02,67.05,66.97,67.01,10201.0,62.2426,62.2705,62.1962,62.2333,10201.0
2022-03-30 13:35:00,67.0,67.03,66.96,66.97,10809.0,62.224,62.2519,62.1869,62.1962,10809.0
2022-03-30 13:40:00,66.97,67.02,66.95,67.0,9978.0,62.1962,62.2426,62.1776,62.224,9978.0
2022-03-30 13:45:00,66.99,67.09,66.97,67.09,10559.0,62.2147,62.3076,62.1962,62.3076,10559.0
2022-03-30 13:50:00,67.07,67.14,67.06,67.12,16068.0,62.289,62.354,62.2797,62.3355,16068.0
2022-03-30 13:55:00,67.11,67.12,67.04,67.06,24515.0,62.3262,62.3355,62.2612,62.2797,24515.0
2022-03-30 14:00:00,67.04,67.2,67.04,67.17,13668.0,62.2612,62.4098,62.2612,62.3819,13668.0
2022-03-30 14:05:00,67.17,67.23,67.13,67.23,13436.0,62.3819,62.4376,62.3448,62.4376,13436.0
2022-03-30 14:10:00,67.23,67.25,67.15,67.17,14132.0,62.4376,62.4562,62.3633,62.3819,14132.0
2022-03-30 14:15:00,67.17,67.17,67.1,67.1,11865.0,62.3819,62.3819,62.3169,62.3169,11865.0
2022-03-30 14:20:00,67.1,67.12,67.08,67.1,12507.0,62.3169,62.3355,62.2983,62.3169,12507.0
2022-03-30 14:25:00,67.08,67.12,67.07,67.11,10405.0,62.2983,62.3355,62.289,62.3262,10405.0
2022-03-30 14:30:00,67.1,67.15,67.09,67.11,9211.0,62.3169,62.3633,62.3076,62.3262,9211.0
2022-03-30 14:35:00,67.12,67.22,67.11,67.17,16506.0,62.3355,62.4283,62.3262,62.3819,16506.0
2022-03-30 14:40:00,67.16,67.18,67.01,67.02,8611.0,62.3726,62.3912,62.2333,62.2426,8611.0
2022-03-30 14:45:00,67.03,67.04,66.97,67.01,12959.0,62.2519,62.2612,62.1962,62.2333,12959.0
2022-03-30 14:50:00,67.0,67.03,66.96,66.98,23048.0,62.224,62.2519,62.1869,62.2055,23048.0
2022-03-30 14:55:00,66.99,67.08,66.99,67.05,16355.0,62.2147,62.2983,62.2147,62.2705,16355.0
2022-03-30 15:00:00,67.04,67.04,66.99,67.01,16677.0,62.2612,62.2612,62.2147,62.2333,16677.0
2022-03-30 15:05:00,67.0,67.02,66.98,66.98,16076.0,62.224,62.2426,62.2055,62.2055,16076.0
2022-03-30 15:10:00,66.98,67.0,66.94,67.0,21713.0,62.2055,62.224,62.1683,62.224,21713.0
2022-03-30 15:15:00,67.0,67.04,66.97,67.03,17298.0,62.224,62.2612,62.1962,62.2519,17298.0
2022-03-30 15:20:00,67.03,67.03,66.9,66.92,34390.0,62.2519,62.2519,62.1312,62.1497,34390.0
2022-03-30 15:25:00,66.91,67.01,66.89,66.98,15017.0,62.1404,62.2333,62.1219,62.2055,15017.0
2022-03-30 15:30:00,66.98,67.03,66.94,66.97,32247.0,62.2055,62.2519,62.1683,62.1962,32247.0
2022-03-30 15:35:00,66.97,67.02,66.88,66.9,30050.0,62.1962,62.2426,62.1126,62.1312,30050.0
2022-03-30 15:40:00,66.89,66.93,66.83,66.86,36284.0,62.1219,62.159,62.0661,62.094,36284.0
2022-03-30 15:45:00,66.87,66.97,66.87,66.9,57146.0,62.1033,62.1962,62.1033,62.1312,57146.0
2022-03-30 15:50:00,66.89,66.89,66.77,66.81,82212.0,62.1219,62.1219,62.0104,62.0476,82212.0
2022-03-30 15:55:00,66.82,67.03,66.81,67.02,138427.0,62.0569,62.2519,62.0476,62.2426,138427.0
2022-03-31 09:30:00,66.67,67.33,66.52,66.79,46631.0,61.9175,62.5305,61.7782,62.029,46631.0
2022-03-31 09:35:00,66.76,66.76,66.62,66.76,9835.0,62.0011,62.0011,61.8711,62.0011,9835.0
2022-03-31 09:40:00,66.73,66.79,66.71,66.76,17742.0,61.9733,62.029,61.9547,62.0011,17742.0
2022-03-31 09:45:00,66.77,67.09,66.77,67.09,10713.0,62.0104,62.3076,62.0104,62.3076,10713.0
2022-03-31 09:50:00,67.07,67.13,66.95,66.99,26262.0,62.289,62.3448,62.1776,62.2147,26262.0
2022-03-31 09:55:00,66.96,67.06,66.93,67.03,11777.0,62.1869,62.2797,62.159,62.2519,11777.0
2022-03-31 10:00:00,67.03,67.03,66.83,66.83,39458.0,62.2519,62.2519,62.0661,62.0661,39458.0
2022-03-31 10:05:00,66.82,66.92,66.79,66.91,52075.0,62.0569,62.1497,62.029,62.1404,52075.0
2022-03-31 10:10:00,66.92,67.02,66.85,67.01,50441.0,62.1497,62.2426,62.0847,62.2333,50441.0
2022-03-31 10:15:00,67.05,67.09,66.99,66.99,17503.0,62.2705,62.3076,62.2147,62.2147,17503.0
2022-03-31 10:20:00,67.0,67.03,66.9,66.95,36481.0,62.224,62.2519,62.1312,62.1776,36481.0
2022-03-31 10:25:00,66.94,66.95,66.79,66.9,10197.0,62.1683,62.1776,62.029,62.1312,10197.0
2022-03-31 10:30:00,66.91,66.99,66.82,66.99,12671.0,62.1404,62.2147,62.0569,62.2147,12671.0
2022-03-31 10:35:00,66.99,67.05,66.92,66.92,14926.0,62.2147,62.2705,62.1497,62.1497,14926.0
2022-03-31 10:40:00,66.94,66.96,66.89,66.89,10679.0,62.1683,62.1869,62.1219,62.1219,10679.0
2022-03-31 10:45:00,66.89,67.04,66.88,67.02,14674.0,62.1219,62.2612,62.1126,62.2426,14674.0
2022-03-31 10:50:00,67.01,67.05,66.92,66.92,7978.0,62.2333,62.2705,62.1497,62.1497,7978.0
2022-03-31 10:55:00,66.93,67.14,66.91,67.04,17453.0,62.159,62.354,62.1404,62.2612,17453.0
2022-03-31 11:00:00,67.03,67.1,66.91,66.96,19092.0,62.2519,62.3169,62.1404,62.1869,19092.0
2022-03-31 11:05:00,66.96,66.98,66.86,66.9,82544.0,62.1869,62.2055,62.094,62.1312,82544.0
2022-03-31 11:10:00,66.89,66.91,66.76,66.87,44250.0,62.1219,62.1404,62.0011,62.1033,44250.0
2022-03-31 11:15:00,66.89,66.92,66.83,66.88,47549.0,62.1219,62.1497,62.0661,62.1126,47549.0
2022-03-31 11:20:00,66.86,66.87,66.77,66.77,17413.0,62.094,62.1033,62.0104,62.0104,17413.0
2022-03-31 11:25:00,66.76,66.93,66.71,66.87,64442.0,62.0011,62.159,61.9547,62.1033,64442.0
2022-03-31 11:30:00,66.85,66.89,66.82,66.83,11337.0,62.0847,62.1219,62.0569,62.0661,11337.0
2022-03-31 11:35:00,66.83,66.87,66.74,66.82,14717.0,62.0661,62.1033,61.9826,62.0569,14717.0
2022-03-31 11:40:00,66.82,66.9,66.82,66.85,9904.0,62.0569,62.1312,62.0569,62.0847,9904.0
2022-03-31 11:45:00,66.84,66.91,66.81,66.89,13340.0,62.0754,62.1404,62.0476,62.1219,13340.0
2022-03-31 11:50:00,66.89,66.89,66.71,66.79,12326.0,62.1219,62.1219,61.9547,62.029,12326.0
2022-03-31 11:55:00,66.78,66.91,66.77,66.91,26138.0,62.0197,62.1404,62.0104,62.1404,26138.0
2022-03-31 12:00:00,66.91,66.94,66.88,66.9,20172.0,62.1404,62.1683,62.1126,62.1312,20172.0
2022-03-31 12:05:00,66.89,66.9,66.79,66.81,9076.0,62.1219,62.1312,62.029,62.0476,9076.0
2022-03-31 12:10:00,66.82,66.84,66.74,66.74,12727.0,62.0569,62.0754,61.9826,61.9826,12727.0
2022-03-31 12:15:00,66.74,66.82,66.7,66.77,12623.0,61.9826,62.0569,61.9454,62.0104,12623.0
2022-03-31 12:20:00,66.73,66.78,66.7,66.73,9182.0,61.9733,62.0197,61.9454,61.9733,9182.0
2022-03-31 12:25:00,66.73,66.73,66.64,66.69,17713.0,61.9733,61.9733,61.8897,61.9361,17713.0
2022-03-31 12:30:00,66.71,66.74,66.65,66.65,10685.0,61.9547,61.9826,61.899,61.899,10685.0
2022-03-31 12:35:00,66.64,66.7,66.61,66.65,5470.0,61.8897,61.9454,61.8618,61.899,5470.0
2022-03-31 12:40:00,66.65,66.68,66.62,66.67,5401.0,61.899,61.9268,61.8711,61.9175,5401.0
2022-03-31 12:45:00,66.67,66.7,66.58,66.6,10249.0,61.9175,61.9454,61.834,61.8525,10249.0
2022-03-31 12:50:00,66.61,66.64,66.51,66.53,4665.0,61.8618,61.8897,61.769,61.7875,4665.0
2022-03-31 12:55:00,66.53,66.61,66.53,66.53,9177.0,61.7875,61.8618,61.7875,61.7875,9177.0
2022-03-31 13:00:00,66.54,66.55,66.47,66.48,5888.0,61.7968,61.8061,61.7318,61.7411,5888.0
2022-03-31 13:05:00,66.47,66.52,66.45,66.52,22324.0,61.7318,61.7782,61.7132,61.7782,22324.0
2022-03-31 13:10:00,66.52,66.52,66.45,66.51,16140.0,61.7782,61.7782,61.7132,61.769,16140.0
2022-03-31 13:15:00,66.51,66.55,66.46,66.53,12448.0,61.769,61.8061,61.7225,61.7875,12448.0
2022-03-31 13:20:00,66.52,66.53,66.49,66.52,16328.0,61.7782,61.7875,61.7504,61.7782,16328.0
2022-03-31 13:25:00,66.53,66.59,66.51,66.59,9388.0,61.7875,61.8433,61.769,61.8433,9388.0
2022-03-31 13:30:00,66.59,66.64,66.57,66.61,12499.0,61.8433,61.8897,61.8247,61.8618,12499.0
2022-03-31 13:35:00,66.6,66.67,66.57,66.6,12974.0,61.8525,61.9175,61.8247,61.8525,12974.0
2022-03-31 13:40:00,66.61,66.61,66.56,66.6,15415.0,61.8618,61.8618,61.8154,61.8525,15415.0
2022-03-31 13:45:00,66.61,66.7,66.6,66.69,11246.0,61.8618,61.9454,61.8525,61.9361,11246.0
2022-03-31 13:50:00,66.7,66.76,66.68,66.69,11703.0,61.9454,62.0011,61.9268,61.9361,11703.0
2022-03-31 13:55:00,66.68,66.77,66.68,66.73,21264.0,61.9268,62.0104,61.9268,61.9733,21264.0
2022-03-31 14:00:00,66.72,66.72,66.53,66.53,15520.0,61.964,61.964,61.7875,61.7875,15520.0
2022-03-31 14:05:00,66.54,66.63,66.49,66.51,16438.0,61.7968,61.8804,61.7504,61.769,16438.0
2022-03-31 14:10:00,66.48,66.54,66.43,66.43,58636.0,61.7411,61.7968,61.6947,61.6947,58636.0
2022-03-31 14:15:00,66.41,66.46,66.36,66.37,11692.0,61.6761,61.7225,61.6296,61.6389,11692.0
2022-03-31 14:20:00,66.36,66.44,66.36,66.41,14957.0,61.6296,61.7039,61.6296,61.6761,14957.0
2022-03-31 14:25:00,66.41,66.51,66.36,66.51,17514.0,61.6761,61.769,61.6296,61.769,17514.0
2022-03-31 14:30:00,66.51,66.56,66.48,66.52,27996.0,61.769,61.8154,61.7411,61.7782,27996.0
2022-03-31 14:35:00,66.52,66.54,66.48,66.52,14820.0,61.7782,61.7968,61.7411,61.7782,14820.0
2022-03-31 14:40:00,66.53,66.54,66.46,66.52,12726.0,61.7875,61.7968,61.7225,61.7782,12726.0
2022-03-31 14:45:00,66.51,66.54,66.49,66.5,61519.0,61.769,61.7968,61.7504,61.7597,61519.0
2022-03-31 14:50:00,66.51,66.55,66.5,66.53,24009.0,61.769,61.8061,61.7597,61.7875,24009.0
2022-03-31 14:55:00,66.52,66.59,66.5,66.51,31309.0,61.7782,61.8433,61.7597,61.769,31309.0
2022-03-31 15:00:00,66.52,66.63,66.52,66.56,22734.0,61.7782,61.8804,61.7782,61.8154,22734.0
2022-03-31 15:05:00,66.56,66.58,66.5,66.56,25908.0,61.8154,61.834,61.7597,61.8154,25908.0
2022-03-31 15:10:00,66.55,66.55,66.5,66.53,28232.0,61.8061,61.8061,61.7597,61.7875,28232.0
2022-03-31 15:15:00,66.53,66.54,66.39,66.39,45463.0,61.7875,61.7968,61.6575,61.6575,45463.0
2022-03-31 15:20:00,66.39,66.39,66.23,66.3,29064.0,61.6575,61.6575,61.5089,61.5739,29064.0
2022-03-31 15:25:00,66.3,66.33,66.23,66.28,30517.0,61.5739,61.6018,61.5089,61.5553,30517.0
2022-03-31 15:30:00,66.27,66.28,66.16,66.18,34883.0,61.5461,61.5553,61.4439,61.4625,34883.0
2022-03-31 15:35:00,66.17,66.24,66.04,66.06,69902.0,61.4532,61.5182,61.3325,61.351,69902.0
2022-03-31 15:40:00,66.06,66.12,66.0,66.03,96311.0,61.351,61.4068,61.2953,61.3232,96311.0
2022-03-31 15:45:00,66.03,66.15,66.02,66.07,69173.0,61.3232,61.4346,61.3139,61.3603,69173.0
2022-03-31 15:50:00,66.07,66.14,65.9,65.93,149574.0,61.3603,61.4253,61.2024,61.2303,149574.0
2022-03-31 15:55:00,65.93,65.93,65.56,65.57,442452.0,61.2303,61.2303,60.8867,60.896,442452.0
2022-04-01 09:30:00,66.24,66.56,65.4,66.47,57353.0,61.5182,61.8154,60.7381,61.7318,57353.0
2022-04-01 09:35:00,66.43,66.5,66.31,66.31,30962.0,61.6947,61.7597,61.5832,61.5832,30962.0
2022-04-01 09:40:00,66.34,66.34,65.98,66.13,21327.0,61.6111,61.6111,61.2767,61.416,21327.0
2022-04-01 09:45:00,66.11,66.25,66.06,66.17,15193.0,61.3975,61.5275,61.351,61.4532,15193.0
2022-04-01 09:50:00,66.15,66.17,66.01,66.02,8272.0,61.4346,61.4532,61.3046,61.3139,8272.0
2022-04-01 09:55:00,66.04,66.35,66.04,66.35,10600.0,61.3325,61.6204,61.3325,61.6204,10600.0
2022-04-01 10:00:00,66.32,66.34,65.95,66.02,14898.0,61.5925,61.6111,61.2489,61.3139,14898.0
2022-04-01 10:05:00,66.02,66.03,65.88,65.93,29828.0,61.3139,61.3232,61.1839,61.2303,29828.0
2022-04-01 10:10:00,65.94,65.98,65.84,65.94,12934.0,61.2396,61.2767,61.1467,61.2396,12934.0
2022-04-01 10:15:00,65.93,66.07,65.85,65.86,73353.0,61.2303,61.3603,61.156,61.1653,73353.0
2022-04-01 10:20:00,65.86,65.89,65.8,65.81,14179.0,61.1653,61.1931,61.1096,61.1189,14179.0
2022-04-01 10:25:00,65.83,65.87,65.68,65.71,9958.0,61.1374,61.1746,60.9981,61.026,9958.0
2022-04-01 10:30:00,65.72,66.02,65.71,65.97,24258.0,61.0353,61.3139,61.026,61.2674,24258.0
2022-04-01 10:35:00,65.95,65.95,65.82,65.83,15847.0,61.2489,61.2489,61.1281,61.1374,15847.0
2022-04-01 10:40:00,65.84,65.93,65.78,65.92,14102.0,61.1467,61.2303,61.091,61.221,14102.0
2022-04-01 10:45:00,65.91,66.05,65.89,65.95,19422.0,61.2117,61.3417,61.1931,61.2489,19422.0
2022-04-01 10:50:00,65.96,66.12,65.96,66.12,15852.0,61.2582,61.4068,61.2582,61.4068,15852.0
2022-04-01 10:55:00,66.12,66.2,66.1,66.15,29365.0,61.4068,61.4811,61.3882,61.4346,29365.0
2022-04-01 11:00:00,66.13,66.22,66.11,66.14,25767.0,61.416,61.4996,61.3975,61.4253,25767.0
2022-04-01 11:05:00,66.14,66.31,66.12,66.28,20759.0,61.4253,61.5832,61.4068,61.5553,20759.0
2022-04-01 11:10:00,66.27,66.28,66.13,66.2,17504.0,61.5461,61.5553,61.416,61.4811,17504.0
2022-04-01 11:15:00,66.19,66.35,66.11,66.33,23203.0,61.4718,61.6204,61.3975,61.6018,23203.0
2022-04-01 11:20:00,66.32,66.33,66.13,66.2,33895.0,61.5925,61.6018,61.416,61.4811,33895.0
2022-04-01 11:25:00,66.21,66.3,66.21,66.29,35604.0,61.4903,61.5739,61.4903,61.5646,35604.0
2022-04-01 11:30:00,66.3,66.32,66.22,66.27,25924.0,61.5739,61.5925,61.4996,61.5461,25924.0
2022-04-01 11:35:00,66.26,66.26,66.14,66.17,15977.0,61.5368,61.5368,61.4253,61.4532,15977.0
2022-04-01 11:40:00,66.16,66.16,66.04,66.09,11135.0,61.4439,61.4439,61.3325,61.3789,11135.0
2022-04-01 11:45:00,66.1,66.23,66.1,66.19,13744.0,61.3882,61.5089,61.3882,61.4718,13744.0
2022-04-01 11:50:00,66.19,66.31,66.16,66.27,9251.0,61.4718,61.5832,61.4439,61.5461,9251.0
2022-04-01 11:55:00,66.26,66.26,66.13,66.2,12322.0,61.5368,61.5368,61.416,61.4811,12322.0
2022-04-01 12:00:00,66.19,66.21,66.12,66.16,15452.0,61.4718,61.4903,61.4068,61.4439,15452.0
2022-04-01 12:05:00,66.16,66.17,66.07,66.17,13817.0,61.4439,61.4532,61.3603,61.4532,13817.0
2022-04-01 12:10:00,66.17,66.18,66.1,66.17,8826.0,61.4532,61.4625,61.3882,61.4532,8826.0
2022-04-01 12:15:00,66.17,66.2,66.07,66.14,11378.0,61.4532,61.4811,61.3603,61.4253,11378.0
2022-04-01 12:20:00,66.16,66.2,66.11,66.13,9426.0,61.4439,61.4811,61.3975,61.416,9426.0
2022-04-01 12:25:00,66.14,66.18,66.12,66.14,10792.0,61.4253,61.4625,61.4068,61.4253,10792.0
2022-04-01 12:30:00,66.14,66.14,66.0,66.05,14379.0,61.4253,61.4253,61.2953,61.3417,14379.0
2022-04-01 12:35:00,66.05,66.16,66.03,66.15,8572.0,61.3417,61.4439,61.3232,61.4346,8572.0
2022-04-01 12:40:00,66.14,66.24,66.09,66.22,7202.0,61.4253,61.5182,61.3789,61.4996,7202.0
2022-04-01 12:45:00,66.22,66.24,66.13,66.24,14131.0,61.4996,61.5182,61.416,61.5182,14131.0
2022-04-01 12:50:00,66.23,66.23,66.14,66.19,10000.0,61.5089,61.5089,61.4253,61.4718,10000.0
2022-04-01 12:55:00,66.19,66.23,66.14,66.14,13930.0,61.4718,61.5089,61.4253,61.4253,13930.0
2022-04-01 13:00:00,66.15,66.21,66.14,66.18,7758.0,61.4346,61.4903,61.4253,61.4625,7758.0
2022-04-01 13:05:00,66.19,66.24,66.16,66.17,16041.0,61.4718,61.5182,61.4439,61.4532,16041.0
2022-04-01 13:10:00,66.17,66.18,66.13,66.17,11808.0,61.4532,61.4625,61.416,61.4532,11808.0
2022-04-01 13:15:00,66.17,66.24,66.12,66.22,9885.0,61.4532,61.5182,61.4068,61.4996,9885.0
2022-04-01 13:20:00,66.21,66.24,66.14,66.23,5828.0,61.4903,61.5182,61.4253,61.5089,5828.0
2022-04-01 13:25:00,66.22,66.26,66.17,66.23,10879.0,61.4996,61.5368,61.4532,61.5089,10879.0
2022-04-01 13:30:00,66.22,66.29,66.2,66.22,13423.0,61.4996,61.5646,61.4811,61.4996,13423.0
2022-04-01 13:35:00,66.22,66.39,66.21,66.37,16097.0,61.4996,61.6575,61.4903,61.6389,16097.0
2022-04-01 13:40:00,66.37,66.44,66.33,66.33,11410.0,61.6389,61.7039,61.6018,61.6018,11410.0
2022-04-01 13:45:00,66.33,66.35,66.25,66.29,9000.0,61.6018,61.6204,61.5275,61.5646,9000.0
2022-04-01 13:50:00,66.29,66.3,66.2,66.23,13642.0,61.5646,61.5739,61.4811,61.5089,13642.0
2022-04-01 13:55:00,66.22,66.3,66.2,66.27,7101.0,61.4996,61.5739,61.4811,61.5461,7101.0
2022-04-01 14:00:00,66.27,66.34,66.26,66.34,11106.0,61.5461,61.6111,61.5368,61.6111,11106.0
2022-04-01 14:05:00,66.34,66.37,66.24,66.27,8853.0,61.6111,61.6389,61.5182,61.5461,8853.0
2022-04-01 14:10:00,66.27,66.33,66.23,66.33,10001.0,61.5461,61.6018,61.5089,61.6018,10001.0
2022-04-01 14:15:00,66.32,66.36,66.25,66.27,10096.0,61.5925,61.6296,61.5275,61.5461,10096.0
2022-04-01 14:20:00,66.28,66.31,66.27,66.29,14983.0,61.5553,61.5832,61.5461,61.5646,14983.0
2022-04-01 14:25:00,66.28,66.39,66.26,66.39,11585.0,61.5553,61.6575,61.5368,61.6575,11585.0
2022-04-01 14:30:00,66.41,66.46,66.39,66.46,17088.0,61.6761,61.7225,61.6575,61.7225,17088.0
2022-04-01 14:35:00,66.47,66.47,66.29,66.36,15299.0,61.7318,61.7318,61.5646,61.6296,15299.0
2022-04-01 14:40:00,66.36,66.4,66.32,66.33,15716.0,61.6296,61.6668,61.5925,61.6018,15716.0
2022-04-01 14:45:00,66.34,66.41,66.29,66.29,15707.0,61.6111,61.6761,61.5646,61.5646,15707.0
2022-04-01 14:50:00,66.31,66.32,66.26,66.31,11537.0,61.5832,61.5925,61.5368,61.5832,11537.0
2022-04-01 14:55:00,66.32,66.36,66.25,66.26,14085.0,61.5925,61.6296,61.5275,61.5368,14085.0
2022-04-01 15:00:00,66.25,66.36,66.25,66.32,12386.0,61.5275,61.6296,61.5275,61.5925,12386.0
2022-04-01 15:05:00,66.31,66.37,66.26,66.27,12674.0,61.5832,61.6389,61.5368,61.5461,12674.0
2022-04-01 15:10:00,66.27,66.28,66.18,66.25,13809.0,61.5461,61.5553,61.4625,61.5275,13809.0
2022-04-01 15:15:00,66.25,66.28,66.23,66.23,41247.0,61.5275,61.5553,61.5089,61.5089,41247.0
2022-04-01 15:20:00,66.23,66.32,66.16,66.24,71596.0,61.5089,61.5925,61.4439,61.5182,71596.0
2022-04-01 15:25:00,66.24,66.28,66.22,66.25,35079.0,61.5182,61.5553,61.4996,61.5275,35079.0
2022-04-01 15:30:00,66.26,66.29,66.2,66.23,49006.0,61.5368,61.5646,61.4811,61.5089,49006.0
2022-04-01 15:35:00,66.23,66.26,66.18,66.2,48919.0,61.5089,61.5368,61.4625,61.4811,48919.0
2022-04-01 15:40:00,66.2,66.28,66.17,66.23,67581.0,61.4811,61.5553,61.4532,61.5089,67581.0
2022-04-01 15:45:00,66.22,66.24,66.11,66.2,51411.0,61.4996,61.5182,61.3975,61.4811,51411.0
2022-04-01 15:50:00,66.2,66.44,66.2,66.42,91291.0,61.4811,61.7039,61.4811,61.6854,91291.0
2022-04-01 15:55:00,66.42,66.53,66.39,66.47,231971.0,61.6854,61.7875,61.6575,61.7318,231971.0
2022-04-04 09:30:00,66.02,66.12,65.7,65.8,84763.0,61.3139,61.4068,61.0167,61.1096,84763.0
2022-04-04 09:35:00,65.84,65.89,65.61,65.64,46280.0,61.1467,61.1931,60.9331,60.961,46280.0
2022-04-04 09:40:00,65.63,65.84,65.6,65.81,40948.0,60.9517,61.1467,60.9238,61.1189,40948.0
2022-04-04 09:45:00,65.81,65.81,65.45,65.59,86122.0,61.1189,61.1189,60.7845,60.9145,86122.0
2022-04-04 09:50:00,65.63,65.72,65.53,65.61,36042.0,60.9517,61.0353,60.8588,60.9331,36042.0
2022-04-04 09:55:00,65.69,65.85,65.64,65.73,30324.0,61.0074,61.156,60.961,61.0446,30324.0
2022-04-04 10:00:00,65.73,65.74,65.56,65.74,19125.0,61.0446,61.0538,60.8867,61.0538,19125.0
2022-04-04 10:05:00,65.75,65.79,65.5,65.6,26673.0,61.0631,61.1003,60.8309,60.9238,26673.0
2022-04-04 10:10:00,65.59,65.79,65.52,65.67,17252.0,60.9145,61.1003,60.8495,60.9888,17252.0
2022-04-04 10:15:00,65.67,65.67,65.51,65.62,19223.0,60.9888,60.9888,60.8402,60.9424,19223.0
2022-04-04 10:20:00,65.64,65.86,65.64,65.83,26661.0,60.961,61.1653,60.961,61.1374,26661.0
2022-04-04 10:25:00,65.85,65.9,65.74,65.8,25918.0,61.156,61.2024,61.0538,61.1096,25918.0
2022-04-04 10:30:00,65.78,65.82,65.69,65.71,28989.0,61.091,61.1281,61.0074,61.026,28989.0
2022-04-04 10:35:00,65.72,65.83,65.69,65.73,28470.0,61.0353,61.1374,61.0074,61.0446,28470.0
2022-04-04 10:40:00,65.74,65.81,65.71,65.74,22129.0,61.0538,61.1189,61.026,61.0538,22129.0
2022-04-04 10:45:00,65.75,65.82,65.68,65.69,16838.0,61.0631,61.1281,60.9981,61.0074,16838.0
2022-04-04 10:50:00,65.69,65.69,65.59,65.59,19950.0,61.0074,61.0074,60.9145,60.9145,19950.0
2022-04-04 10:55:00,65.6,65.64,65.56,65.62,18273.0,60.9238,60.961,60.8867,60.9424,18273.0
2022-04-04 11:00:00,65.61,65.73,65.56,65.73,22279.0,60.9331,61.0446,60.8867,61.0446,22279.0
2022-04-04 11:05:00,65.74,65.9,65.73,65.9,25431.0,61.0538,61.2024,61.0446,61.2024,25431.0
2022-04-04 11:10:00,65.9,65.9,65.67,65.75,33420.0,61.2024,61.2024,60.9888,61.0631,33420.0
2022-04-04 11:15:00,65.76,65.76,65.61,65.65,19777.0,61.0724,61.0724,60.9331,60.9703,19777.0
2022-04-04 11:20:00,65.64,65.72,65.58,65.7,20122.0,60.961,61.0353,60.9052,61.0167,20122.0
2022-04-04 11:25:00,65.71,65.76,65.62,65.63,19891.0,61.026,61.0724,60.9424,60.9517,19891.0
2022-04-04 11:30:00,65.62,65.81,65.6,65.81,19369.0,60.9424,61.1189,60.9238,61.1189,19369.0
2022-04-04 11:35:00,65.8,65.83,65.69,65.72,19730.0,61.1096,61.1374,61.0074,61.0353,19730.0
2022-04-04 11:40:00,65.72,65.78,65.71,65.74,19170.0,61.0353,61.091,61.026,61.0538,19170.0
2022-04-04 11:45:00,65.73,65.81,65.7,65.8,20144.0,61.0446,61.1189,61.0167,61.1096,20144.0
2022-04-04 11:50:00,65.81,65.95,65.8,65.93,29625.0,61.1189,61.2489,61.1096,61.2303,29625.0
2022-04-04 11:55:00,65.93,66.08,65.9,66.03,23779.0,61.2303,61.3696,61.2024,61.3232,23779.0
2022-04-04 12:00:00,66.03,66.11,65.99,66.1,29976.0,61.3232,61.3975,61.286,61.3882,29976.0
2022-04-04 12:05:00,66.09,66.3,66.08,66.28,36281.0,61.3789,61.5739,61.3696,61.5553,36281.0
2022-04-04 12:10:00,66.28,66.35,66.24,66.33,21224.0,61.5553,61.6204,61.5182,61.6018,21224.0
2022-04-04 12:15:00,66.34,66.43,66.3,66.43,24960.0,61.6111,61.6947,61.5739,61.6947,24960.0
2022-04-04 12:20:00,66.41,66.49,66.39,66.43,34700.0,61.6761,61.7504,61.6575,61.6947,34700.0
2022-04-04 12:25:00,66.43,66.46,66.38,66.46,17986.0,61.6947,61.7225,61.6482,61.7225,17986.0
2022-04-04 12:30:00,66.45,66.53,66.43,66.52,45307.0,61.7132,61.7875,61.6947,61.7782,45307.0
2022-04-04 12:35:00,66.53,66.53,66.35,66.4,28310.0,61.7875,61.7875,61.6204,61.6668,28310.0
2022-04-04 12:40:00,66.4,66.4,66.32,66.37,22921.0,61.6668,61.6668,61.5925,61.6389,22921.0
2022-04-04 12:45:00,66.36,66.42,66.32,66.4,43830.0,61.6296,61.6854,61.5925,61.6668,43830.0
2022-04-04 12:50:00,66.4,66.45,66.37,66.42,21708.0,61.6668,61.7132,61.6389,61.6854,21708.0
2022-04-04 12:55:00,66.41,66.48,66.39,66.42,23594.0,61.6761,61.7411,61.6575,61.6854,23594.0
2022-04-04 13:00:00,66.42,66.43,66.36,66.41,20391.0,61.6854,61.6947,61.6296,61.6761,20391.0
2022-04-04 13:05:00,66.4,66.45,66.39,66.43,18782.0,61.6668,61.7132,61.6575,61.6947,18782.0
2022-04-04 13:10:00,66.43,66.46,66.37,66.45,23661.0,61.6947,61.7225,61.6389,61.7132,23661.0
2022-04-04 13:15:00,66.45,66.48,66.37,66.47,17867.0,61.7132,61.7411,61.6389,61.7318,17867.0
2022-04-04 13:20:00,66.46,66.57,66.46,66.54,19561.0,61.7225,61.8247,61.7225,61.7968,19561.0
2022-04-04 13:25:00,66.54,66.54,66.48,66.52,20596.0,61.7968,61.7968,61.7411,61.7782,20596.0
2022-04-04 13:30:00,66.52,66.62,66.5,66.54,25984.0,61.7782,61.8711,61.7597,61.7968,25984.0
2022-04-04 13:35:00,66.53,66.59,66.47,66.51,26859.0,61.7875,61.8433,61.7318,61.769,26859.0
2022-04-04 13:40:00,66.52,66.57,66.48,66.57,27649.0,61.7782,61.8247,61.7411,61.8247,27649.0
2022-04-04 13:45:00,66.58,66.67,66.55,66.63,21646.0,61.834,61.9175,61.8061,61.8804,21646.0
2022-04-04 13:50:00,66.63,66.68,66.61,66.67,14852.0,61.8804,61.9268,61.8618,61.9175,14852.0
2022-04-04 13:55:00,66.67,66.76,66.66,66.73,24834.0,61.9175,62.0011,61.9083,61.9733,24834.0
2022-04-04 14:00:00,66.72,66.8,66.71,66.79,36939.0,61.964,62.0383,61.9547,62.029,36939.0
2022-04-04 14:05:00,66.79,66.79,66.67,66.71,22201.0,62.029,62.029,61.9175,61.9547,22201.0
2022-04-04 14:10:00,66.69,66.75,66.65,66.74,18412.0,61.9361,61.9918,61.899,61.9826,18412.0
2022-04-04 14:15:00,66.75,66.84,66.75,66.82,20718.0,61.9918,62.0754,61.9918,62.0569,20718.0
2022-04-04 14:20:00,66.82,66.82,66.74,66.79,18038.0,62.0569,62.0569,61.9826,62.029,18038.0
2022-04-04 14:25:00,66.79,66.81,66.76,66.77,18522.0,62.029,62.0476,62.0011,62.0104,18522.0
2022-04-04 14:30:00,66.76,66.82,66.75,66.81,22882.0,62.0011,62.0569,61.9918,62.0476,22882.0
2022-04-04 14:35:00,66.81,66.83,66.77,66.81,17769.0,62.0476,62.0661,62.0104,62.0476,17769.0
2022-04-04 14:40:00,66.82,66.83,66.73,66.76,19348.0,62.0569,62.0661,61.9733,62.0011,19348.0
2022-04-04 14:45:00,66.76,66.8,66.74,66.75,21185.0,62.0011,62.0383,61.9826,61.9918,21185.0
2022-04-04 14:50:00,66.76,66.82,66.74,66.81,20891.0,62.0011,62.0569,61.9826,62.0476,20891.0
2022-04-04 14:55:00,66.81,66.85,66.78,66.78,22386.0,62.0476,62.0847,62.0197,62.0197,22386.0
2022-04-04 15:00:00,66.78,66.82,66.77,66.82,19416.0,62.0197,62.0569,62.0104,62.0569,19416.0
2022-04-04 15:05:00,66.82,66.83,66.76,66.78,22519.0,62.0569,62.0661,62.0011,62.0197,22519.0
2022-04-04 15:10:00,66.78,66.8,66.74,66.79,27758.0,62.0197,62.0383,61.9826,62.029,27758.0
2022-04-04 15:15:00,66.8,66.81,66.76,66.78,28504.0,62.0383,62.0476,62.0011,62.0197,28504.0
2022-04-04 15:20:00,66.77,66.81,66.75,66.8,31156.0,62.0104,62.0476,61.9918,62.0383,31156.0
2022-04-04 15:25:00,66.8,66.82,66.72,66.77,43208.0,62.0383,62.0569,61.964,62.0104,43208.0
2022-04-04 15:30:00,66.77,66.77,66.69,66.69,49252.0,62.0104,62.0104,61.9361,61.9361,49252.0
2022-04-04 15:35:00,66.69,66.72,66.61,66.62,42126.0,61.9361,61.964,61.8618,61.8711,42126.0
2022-04-04 15:40:00,66.62,66.65,66.59,66.59,48265.0,61.8711,61.899,61.8433,61.8433,48265.0
2022-04-04 15:45:00,66.59,66.65,66.58,66.61,72964.0,61.8433,61.899,61.834,61.8618,72964.0
2022-04-04 15:50:00,66.61,66.7,66.59,66.62,112176.0,61.8618,61.9454,61.8433,61.8711,112176.0
2022-04-04 15:55:00,66.61,66.68,66.53,66.64,241428.0,61.8618,61.9268,61.7875,61.8897,241428.0
2022-04-05 09:30:00,66.09,66.78,66.09,66.77,69085.0,61.3789,62.0197,61.3789,62.0104,69085.0
2022-04-05 09:35:00,66.8,66.97,66.52,66.52,36397.0,62.0383,62.1962,61.7782,61.7782,36397.0
2022-04-05 09:40:00,66.49,66.65,66.38,66.53,39801.0,61.7504,61.899,61.6482,61.7875,39801.0
2022-04-05 09:45:00,66.57,66.76,66.56,66.59,37234.0,61.8247,62.0011,61.8154,61.8433,37234.0
2022-04-05 09:50:00,66.58,66.58,66.35,66.56,41174.0,61.834,61.834,61.6204,61.8154,41174.0
2022-04-05 09:55:00,66.58,66.72,66.49,66.68,27681.0,61.834,61.964,61.7504,61.9268,27681.0
2022-04-05 10:00:00,66.68,66.98,66.64,66.89,30893.0,61.9268,62.2055,61.8897,62.1219,30893.0
2022-04-05 10:05:00,66.88,66.88,66.67,66.69,49913.0,62.1126,62.1126,61.9175,61.9361,49913.0
2022-04-05 10:10:00,66.66,66.7,66.34,66.36,47624.0,61.9083,61.9454,61.6111,61.6296,47624.0
2022-04-05 10:15:00,66.35,66.35,66.14,66.15,25313.0,61.6204,61.6204,61.4253,61.4346,25313.0
2022-04-05 10:20:00,66.15,66.27,66.07,66.18,26226.0,61.4346,61.5461,61.3603,61.4625,26226.0
2022-04-05 10:25:00,66.19,66.31,66.19,66.29,21287.0,61.4718,61.5832,61.4718,61.5646,21287.0
2022-04-05 10:30:00,66.3,66.45,66.29,66.33,18214.0,61.5739,61.7132,61.5646,61.6018,18214.0
2022-04-05 10:35:00,66.31,66.49,66.31,66.44,23922.0,61.5832,61.7504,61.5832,61.7039,23922.0
2022-04-05 10:40:00,66.44,66.53,66.41,66.5,19608.0,61.7039,61.7875,61.6761,61.7597,19608.0
2022-04-05 10:45:00,66.49,66.58,66.46,66.56,21678.0,61.7504,61.834,61.7225,61.8154,21678.0
2022-04-05 10:50:00,66.57,66.68,66.55,66.59,32454.0,61.8247,61.9268,61.8061,61.8433,32454.0
2022-04-05 10:55:00,66.58,66.61,66.48,66.58,23864.0,61.834,61.8618,61.7411,61.834,23864.0
2022-04-05 11:00:00,66.59,66.66,66.56,66.64,27770.0,61.8433,61.9083,61.8154,61.8897,27770.0
2022-04-05 11:05:00,66.67,66.75,66.65,66.7,15960.0,61.9175,61.9918,61.899,61.9454,15960.0
2022-04-05 11:10:00,66.72,66.79,66.64,66.77,19671.0,61.964,62.029,61.8897,62.0104,19671.0
2022-04-05 11:15:00,66.78,66.83,66.72,66.77,65072.0,62.0197,62.0661,61.964,62.0104,65072.0
2022-04-05 11:20:00,66.76,66.84,66.74,66.8,24106.0,62.0011,62.0754,61.9826,62.0383,24106.0
2022-04-05 11:25:00,66.8,66.86,66.79,66.86,22123.0,62.0383,62.094,62.029,62.094,22123.0
2022-04-05 11:30:00,66.85,66.96,66.82,66.9,48633.0,62.0847,62.1869,62.0569,62.1312,48633.0
2022-04-05 11:35:00,66.89,66.89,66.7,66.73,18506.0,62.1219,62.1219,61.9454,61.9733,18506.0
2022-04-05 11:40:00,66.73,66.77,66.67,66.76,18577.0,61.9733,62.0104,61.9175,62.0011,18577.0
2022-04-05 11:45:00,66.76,66.79,66.61,66.65,18020.0,62.0011,62.029,61.8618,61.899,18020.0
2022-04-05 11:50:00,66.65,66.75,66.62,66.69,19435.0,61.899,61.9918,61.8711,61.9361,19435.0
2022-04-05 11:55:00,66.68,66.7,66.6,66.61,21076.0,61.9268,61.9454,61.8525,61.8618,21076.0
2022-04-05 12:00:00,66.61,66.61,66.46,66.6,19522.0,61.8618,61.8618,61.7225,61.8525,19522.0
2022-04-05 12:05:00,66.59,66.64,66.56,66.57,19533.0,61.8433,61.8897,61.8154,61.8247,19533.0
2022-04-05 12:10:00,66.58,66.59,66.45,66.47,17758.0,61.834,61.8433,61.7132,61.7318,17758.0
2022-04-05 12:15:00,66.47,66.49,66.36,66.37,15024.0,61.7318,61.7504,61.6296,61.6389,15024.0
2022-04-05 12:20:00,66.37,66.5,66.37,66.46,14603.0,61.6389,61.7597,61.6389,61.7225,14603.0
2022-04-05 12:25:00,66.46,66.59,66.45,66.58,23994.0,61.7225,61.8433,61.7132,61.834,23994.0
2022-04-05 12:30:00,66.56,66.62,66.53,66.57,16892.0,61.8154,61.8711,61.7875,61.8247,16892.0
2022-04-05 12:35:00,66.56,66.66,66.52,66.62,15703.0,61.8154,61.9083,61.7782,61.8711,15703.0
2022-04-05 12:40:00,66.61,66.63,66.57,66.6,11378.0,61.8618,61.8804,61.8247,61.8525,11378.0
2022-04-05 12:45:00,66.63,66.66,66.6,66.66,18442.0,61.8804,61.9083,61.8525,61.9083,18442.0
2022-04-05 12:50:00,66.67,66.74,66.65,66.73,21687.0,61.9175,61.9826,61.899,61.9733,21687.0
2022-04-05 12:55:00,66.74,66.75,66.69,66.73,31417.0,61.9826,61.9918,61.9361,61.9733,31417.0
2022-04-05 13:00:00,66.73,66.77,66.67,66.76,14791.0,61.9733,62.0104,61.9175,62.0011,14791.0
2022-04-05 13:05:00,66.75,66.92,66.71,66.91,18447.0,61.9918,62.1497,61.9547,62.1404,18447.0
2022-04-05 13:10:00,66.93,66.96,66.9,66.9,17623.0,62.159,62.1869,62.1312,62.1312,17623.0
2022-04-05 13:15:00,66.9,66.93,66.86,66.91,18740.0,62.1312,62.159,62.094,62.1404,18740.0
2022-04-05 13:20:00,66.91,66.92,66.85,66.89,15125.0,62.1404,62.1497,62.0847,62.1219,15125.0
2022-04-05 13:25:00,66.9,66.98,66.88,66.92,35396.0,62.1312,62.2055,62.1126,62.1497,35396.0
2022-04-05 13:30:00,66.92,66.93,66.84,66.84,16053.0,62.1497,62.159,62.0754,62.0754,16053.0
2022-04-05 13:35:00,66.84,66.88,66.8,66.84,15809.0,62.0754,62.1126,62.0383,62.0754,15809.0
2022-04-05 13:40:00,66.84,66.89,66.78,66.84,25620.0,62.0754,62.1219,62.0197,62.0754,25620.0
2022-04-05 13:45:00,66.84,66.88,66.72,66.74,18502.0,62.0754,62.1126,61.964,61.9826,18502.0
2022-04-05 13:50:00,66.73,66.75,66.62,66.62,21071.0,61.9733,61.9918,61.8711,61.8711,21071.0
2022-04-05 13:55:00,66.61,66.62,66.54,66.57,19313.0,61.8618,61.8711,61.7968,61.8247,19313.0
2022-04-05 14:00:00,66.57,66.63,66.55,66.58,30036.0,61.8247,61.8804,61.8061,61.834,30036.0
2022-04-05 14:05:00,66.59,66.59,66.46,66.48,28995.0,61.8433,61.8433,61.7225,61.7411,28995.0
2022-04-05 14:10:00,66.48,66.53,66.45,66.48,20252.0,61.7411,61.7875,61.7132,61.7411,20252.0
2022-04-05 14:15:00,66.48,66.53,66.45,66.48,16750.0,61.7411,61.7875,61.7132,61.7411,16750.0
2022-04-05 14:20:00,66.49,66.54,66.44,66.48,19326.0,61.7504,61.7968,61.7039,61.7411,19326.0
2022-04-05 14:25:00,66.49,66.55,66.41,66.42,23635.0,61.7504,61.8061,61.6761,61.6854,23635.0
2022-04-05 14:30:00,66.42,66.47,66.38,66.42,27980.0,61.6854,61.7318,61.6482,61.6854,27980.0
2022-04-05 14:35:00,66.41,66.48,66.4,66.42,17761.0,61.6761,61.7411,61.6668,61.6854,17761.0
2022-04-05 14:40:00,66.42,66.56,66.41,66.56,18422.0,61.6854,61.8154,61.6761,61.8154,18422.0
2022-04-05 14:45:00,66.55,66.56,66.45,66.48,18041.0,61.8061,61.8154,61.7132,61.7411,18041.0
2022-04-05 14:50:00,66.49,66.54,66.49,66.51,19656.0,61.7504,61.7968,61.7504,61.769,19656.0
2022-04-05 14:55:00,66.52,66.59,66.46,66.49,21293.0,61.7782,61.8433,61.7225,61.7504,21293.0
2022-04-05 15:00:00,66.5,66.54,66.43,66.44,16823.0,61.7597,61.7968,61.6947,61.7039,16823.0
2022-04-05 15:05:00,66.44,66.49,66.41,66.49,29698.0,61.7039,61.7504,61.6761,61.7504,29698.0
2022-04-05 15:10:00,66.5,66.5,66.33,66.37,20800.0,61.7597,61.7597,61.6018,61.6389,20800.0
2022-04-05 15:15:00,66.37,66.43,66.35,66.39,20765.0,61.6389,61.6947,61.6204,61.6575,20765.0
2022-04-05 15:20:00,66.38,66.45,66.35,66.45,32572.0,61.6482,61.7132,61.6204,61.7132,32572.0
2022-04-05 15:25:00,66.45,66.48,66.33,66.35,57956.0,61.7132,61.7411,61.6018,61.6204,57956.0
2022-04-05 15:30:00,66.35,66.35,66.2,66.23,36428.0,61.6204,61.6204,61.4811,61.5089,36428.0
2022-04-05 15:35:00,66.23,66.23,66.11,66.13,35490.0,61.5089,61.5089,61.3975,61.416,35490.0
2022-04-05 15:40:00,66.13,66.18,66.09,66.13,37292.0,61.416,61.4625,61.3789,61.416,37292.0
2022-04-05 15:45:00,66.13,66.13,66.0,66.01,65486.0,61.416,61.416,61.2953,61.3046,65486.0
2022-04-05 15:50:00,66.01,66.21,66.0,66.16,116680.0,61.3046,61.4903,61.2953,61.4439,116680.0
2022-04-05 15:55:00,66.15,66.22,66.13,66.21,250959.0,61.4346,61.4996,61.416,61.4903,250959.0
2022-04-06 09:30:00,65.29,65.43,65.06,65.35,89584.0,60.6359,60.7659,60.4223,60.6916,89584.0
2022-04-06 09:35:00,65.41,65.46,65.18,65.25,15530.0,60.7474,60.7938,60.5338,60.5988,15530.0
2022-04-06 09:40:00,65.21,65.41,65.15,65.35,18635.0,60.5616,60.7474,60.5059,60.6916,18635.0
2022-04-06 09:45:00,65.32,65.42,65.18,65.23,151301.0,60.6638,60.7567,60.5338,60.5802,151301.0
2022-04-06 09:50:00,65.24,65.24,64.92,65.07,75127.0,60.5895,60.5895,60.2923,60.4316,75127.0
2022-04-06 09:55:00,65.06,65.2,65.02,65.06,18389.0,60.4223,60.5523,60.3852,60.4223,18389.0
2022-04-06 10:00:00,65.07,65.11,64.85,64.85,21246.0,60.4316,60.4687,60.2273,60.2273,21246.0
2022-04-06 10:05:00,64.84,64.98,64.77,64.78,13283.0,60.218,60.348,60.153,60.1623,13283.0
2022-04-06 10:10:00,64.78,64.91,64.75,64.86,21771.0,60.1623,60.283,60.1344,60.2366,21771.0
2022-04-06 10:15:00,64.86,65.07,64.86,64.98,18659.0,60.2366,60.4316,60.2366,60.348,18659.0
2022-04-06 10:20:00,64.98,65.04,64.91,65.01,9555.0,60.348,60.4037,60.283,60.3759,9555.0
2022-04-06 10:25:00,65.02,65.06,64.98,65.02,13436.0,60.3852,60.4223,60.348,60.3852,13436.0
2022-04-06 10:30:00,65.03,65.04,64.84,64.97,16320.0,60.3945,60.4037,60.218,60.3387,16320.0
2022-04-06 10:35:00,64.99,65.15,64.99,65.13,10748.0,60.3573,60.5059,60.3573,60.4873,10748.0
2022-04-06 10:40:00,65.12,65.15,65.0,65.03,18602.0,60.478,60.5059,60.3666,60.3945,18602.0
2022-04-06 10:45:00,65.03,65.11,65.0,65.09,49714.0,60.3945,60.4687,60.3666,60.4502,49714.0
2022-04-06 10:50:00,65.09,65.09,65.0,65.07,41745.0,60.4502,60.4502,60.3666,60.4316,41745.0
2022-04-06 10:55:00,65.08,65.15,65.0,65.11,19056.0,60.4409,60.5059,60.3666,60.4687,19056.0
2022-04-06 11:00:00,65.1,65.25,65.09,65.24,12128.0,60.4595,60.5988,60.4502,60.5895,12128.0
2022-04-06 11:05:00,65.23,65.26,65.14,65.15,20731.0,60.5802,60.6081,60.4966,60.5059,20731.0
2022-04-06 11:10:00,65.15,65.22,65.11,65.22,16363.0,60.5059,60.5709,60.4687,60.5709,16363.0
2022-04-06 11:15:00,65.22,65.3,65.18,65.23,24630.0,60.5709,60.6452,60.5338,60.5802,24630.0
2022-04-06 11:20:00,65.24,65.51,65.23,65.44,10130.0,60.5895,60.8402,60.5802,60.7752,10130.0
2022-04-06 11:25:00,65.43,65.45,65.34,65.45,16034.0,60.7659,60.7845,60.6824,60.7845,16034.0
2022-04-06 11:30:00,65.45,65.47,65.35,65.42,19422.0,60.7845,60.8031,60.6916,60.7567,19422.0
2022-04-06 11:35:00,65.43,65.45,65.33,65.37,24604.0,60.7659,60.7845,60.6731,60.7102,24604.0
2022-04-06 11:40:00,65.35,65.38,65.27,65.35,25703.0,60.6916,60.7195,60.6173,60.6916,25703.0
2022-04-06 11:45:00,65.36,65.44,65.29,65.42,31792.0,60.7009,60.7752,60.6359,60.7567,31792.0
2022-04-06 11:50:00,65.43,65.55,65.42,65.44,63409.0,60.7659,60.8774,60.7567,60.7752,63409.0
2022-04-06 11:55:00,65.43,65.45,65.3,65.33,20662.0,60.7659,60.7845,60.6452,60.6731,20662.0
2022-04-06 12:00:00,65.33,65.34,65.23,65.29,17574.0,60.6731,60.6824,60.5802,60.6359,17574.0
2022-04-06 12:05:00,65.32,65.35,65.28,65.28,10822.0,60.6638,60.6916,60.6266,60.6266,10822.0
2022-04-06 12:10:00,65.27,65.31,65.22,65.24,12657.0,60.6173,60.6545,60.5709,60.5895,12657.0
2022-04-06 12:15:00,65.23,65.26,65.21,65.22,11169.0,60.5802,60.6081,60.5616,60.5709,11169.0
2022-04-06 12:20:00,65.22,65.25,65.16,65.22,6822.0,60.5709,60.5988,60.5152,60.5709,6822.0
2022-04-06 12:25:00,65.23,65.33,65.23,65.24,21888.0,60.5802,60.6731,60.5802,60.5895,21888.0
2022-04-06 12:30:00,65.23,65.27,65.19,65.22,12113.0,60.5802,60.6173,60.543,60.5709,12113.0
2022-04-06 12:35:00,65.2,65.2,65.13,65.18,12436.0,60.5523,60.5523,60.4873,60.5338,12436.0
2022-04-06 12:40:00,65.19,65.24,65.14,65.17,20518.0,60.543,60.5895,60.4966,60.5245,20518.0
2022-04-06 12:45:00,65.17,65.29,65.17,65.27,13966.0,60.5245,60.6359,60.5245,60.6173,13966.0
2022-04-06 12:50:00,65.27,65.29,65.24,65.27,11344.0,60.6173,60.6359,60.5895,60.6173,11344.0
2022-04-06 12:55:00,65.3,65.35,65.29,65.35,10834.0,60.6452,60.6916,60.6359,60.6916,10834.0
2022-04-06 13:00:00,65.34,65.35,65.27,65.32,11697.0,60.6824,60.6916,60.6173,60.6638,11697.0
2022-04-06 13:05:00,65.34,65.35,65.31,65.34,10081.0,60.6824,60.6916,60.6545,60.6824,10081.0
2022-04-06 13:10:00,65.36,65.4,65.31,65.37,19156.0,60.7009,60.7381,60.6545,60.7102,19156.0
2022-04-06 13:15:00,65.37,65.42,65.36,65.42,14716.0,60.7102,60.7567,60.7009,60.7567,14716.0
2022-04-06 13:20:00,65.42,65.5,65.39,65.5,11085.0,60.7567,60.8309,60.7288,60.8309,11085.0
2022-04-06 13:25:00,65.51,65.51,65.43,65.49,19342.0,60.8402,60.8402,60.7659,60.8217,19342.0
2022-04-06 13:30:00,65.49,65.5,65.42,65.46,10942.0,60.8217,60.8309,60.7567,60.7938,10942.0
2022-04-06 13:35:00,65.45,65.52,65.42,65.49,9280.0,60.7845,60.8495,60.7567,60.8217,9280.0
2022-04-06 13:40:00,65.5,65.62,65.49,65.62,15089.0,60.8309,60.9424,60.8217,60.9424,15089.0
2022-04-06 13:45:00,65.62,65.62,65.52,65.6,12485.0,60.9424,60.9424,60.8495,60.9238,12485.0
2022-04-06 13:50:00,65.6,65.62,65.57,65.57,10888.0,60.9238,60.9424,60.896,60.896,10888.0
2022-04-06 13:55:00,65.56,65.56,65.49,65.49,12630.0,60.8867,60.8867,60.8217,60.8217,12630.0
2022-04-06 14:00:00,65.5,65.8,65.39,65.64,28722.0,60.8309,61.1096,60.7288,60.961,28722.0
2022-04-06 14:05:00,65.63,65.66,65.44,65.47,15732.0,60.9517,60.9795,60.7752,60.8031,15732.0
2022-04-06 14:10:00,65.45,65.48,65.25,65.28,13422.0,60.7845,60.8124,60.5988,60.6266,13422.0
2022-04-06 14:15:00,65.26,65.26,65.14,65.2,12223.0,60.6081,60.6081,60.4966,60.5523,12223.0
2022-04-06 14:20:00,65.22,65.32,65.21,65.3,21455.0,60.5709,60.6638,60.5616,60.6452,21455.0
2022-04-06 14:25:00,65.3,65.39,65.23,65.28,22328.0,60.6452,60.7288,60.5802,60.6266,22328.0
2022-04-06 14:30:00,65.28,65.57,65.27,65.54,20692.0,60.6266,60.896,60.6173,60.8681,20692.0
2022-04-06 14:35:00,65.56,65.6,65.43,65.48,20702.0,60.8867,60.9238,60.7659,60.8124,20702.0
2022-04-06 14:40:00,65.47,65.61,65.45,65.56,14104.0,60.8031,60.9331,60.7845,60.8867,14104.0
2022-04-06 14:45:00,65.55,65.62,65.51,65.54,13666.0,60.8774,60.9424,60.8402,60.8681,13666.0
2022-04-06 14:50:00,65.55,65.64,65.53,65.62,19482.0,60.8774,60.961,60.8588,60.9424,19482.0
2022-04-06 14:55:00,65.65,65.74,65.63,65.74,16764.0,60.9703,61.0538,60.9517,61.0538,16764.0
2022-04-06 15:00:00,65.75,65.83,65.72,65.75,20068.0,61.0631,61.1374,61.0353,61.0631,20068.0
2022-04-06 15:05:00,65.73,65.73,65.58,65.66,21616.0,61.0446,61.0446,60.9052,60.9795,21616.0
2022-04-06 15:10:00,65.66,65.73,65.62,65.67,18123.0,60.9795,61.0446,60.9424,60.9888,18123.0
2022-04-06 15:15:00,65.66,65.79,65.65,65.7,63032.0,60.9795,61.1003,60.9703,61.0167,63032.0
2022-04-06 15:20:00,65.71,65.73,65.62,65.62,40397.0,61.026,61.0446,60.9424,60.9424,40397.0
2022-04-06 15:25:00,65.62,65.62,65.45,65.5,42855.0,60.9424,60.9424,60.7845,60.8309,42855.0
2022-04-06 15:30:00,65.5,65.62,65.49,65.56,81767.0,60.8309,60.9424,60.8217,60.8867,81767.0
2022-04-06 15:35:00,65.57,65.75,65.55,65.73,61705.0,60.896,61.0631,60.8774,61.0446,61705.0
2022-04-06 15:40:00,65.73,65.8,65.69,65.78,83382.0,61.0446,61.1096,61.0074,61.091,83382.0
2022-04-06 15:45:00,65.77,65.97,65.74,65.9,136157.0,61.0817,61.2674,61.0538,61.2024,136157.0
2022-04-06 15:50:00,65.9,65.95,65.84,65.86,271440.0,61.2024,61.2489,61.1467,61.1653,271440.0
2022-04-06 15:55:00,65.86,65.94,65.76,65.84,440249.0,61.1653,61.2396,61.0724,61.1467,440249.0
2022-04-07 09:30:00,65.06,65.37,64.96,65.16,93153.0,60.4223,60.7102,60.3294,60.5152,93153.0
2022-04-07 09:35:00,65.14,65.63,65.1,65.63,47651.0,60.4966,60.9517,60.4595,60.9517,47651.0
2022-04-07 09:40:00,65.63,65.65,65.36,65.36,81411.0,60.9517,60.9703,60.7009,60.7009,81411.0
2022-04-07 09:45:00,65.38,65.48,65.28,65.33,21910.0,60.7195,60.8124,60.6266,60.6731,21910.0
2022-04-07 09:50:00,65.33,65.46,65.16,65.17,42390.0,60.6731,60.7938,60.5152,60.5245,42390.0
2022-04-07 09:55:00,65.18,65.18,64.88,64.89,36077.0,60.5338,60.5338,60.2551,60.2644,36077.0
2022-04-07 10:00:00,64.89,65.01,64.77,64.78,75731.0,60.2644,60.3759,60.153,60.1623,75731.0
2022-04-07 10:05:00,64.77,64.85,64.63,64.85,33737.0,60.153,60.2273,60.023,60.2273,33737.0
2022-04-07 10:10:00,64.85,64.87,64.7,64.82,32371.0,60.2273,60.2459,60.088,60.1994,32371.0
2022-04-07 10:15:00,64.81,64.95,64.77,64.87,20293.0,60.1901,60.3202,60.153,60.2459,20293.0
2022-04-07 10:20:00,64.86,64.9,64.76,64.9,19544.0,60.2366,60.2737,60.1437,60.2737,19544.0
2022-04-07 10:25:00,64.9,64.92,64.82,64.87,35658.0,60.2737,60.2923,60.1994,60.2459,35658.0
2022-04-07 10:30:00,64.86,65.02,64.85,64.95,25718.0,60.2366,60.3852,60.2273,60.3202,25718.0
2022-04-07 10:35:00,64.94,64.98,64.88,64.93,26026.0,60.3109,60.348,60.2551,60.3016,26026.0
2022-04-07 10:40:00,64.92,64.92,64.76,64.77,27087.0,60.2923,60.2923,60.1437,60.153,27087.0
2022-04-07 10:45:00,64.76,64.81,64.7,64.76,25405.0,60.1437,60.1901,60.088,60.1437,25405.0
2022-04-07 10:50:00,64.78,64.91,64.78,64.87,21376.0,60.1623,60.283,60.1623,60.2459,21376.0
2022-04-07 10:55:00,64.87,64.99,64.87,64.98,31961.0,60.2459,60.3573,60.2459,60.348,31961.0
2022-04-07 11:00:00,64.99,65.16,64.99,65.11,21236.0,60.3573,60.5152,60.3573,60.4687,21236.0
2022-04-07 11:05:00,65.1,65.19,65.02,65.14,23682.0,60.4595,60.543,60.3852,60.4966,23682.0
2022-04-07 11:10:00,65.13,65.17,65.1,65.16,17246.0,60.4873,60.5245,60.4595,60.5152,17246.0
2022-04-07 11:15:00,65.17,65.18,65.1,65.16,18490.0,60.5245,60.5338,60.4595,60.5152,18490.0
2022-04-07 11:20:00,65.15,65.25,65.13,65.23,18899.0,60.5059,60.5988,60.4873,60.5802,18899.0
2022-04-07 11:25:00,65.26,65.32,65.18,65.22,15418.0,60.6081,60.6638,60.5338,60.5709,15418.0
2022-04-07 11:30:00,65.22,65.29,65.12,65.27,17696.0,60.5709,60.6359,60.478,60.6173,17696.0
2022-04-07 11:35:00,65.27,65.3,65.2,65.24,24207.0,60.6173,60.6452,60.5523,60.5895,24207.0
2022-04-07 11:40:00,65.25,65.28,65.24,65.26,23931.0,60.5988,60.6266,60.5895,60.6081,23931.0
2022-04-07 11:45:00,65.27,65.43,65.26,65.36,24077.0,60.6173,60.7659,60.6081,60.7009,24077.0
2022-04-07 11:50:00,65.34,65.37,65.29,65.3,15781.0,60.6824,60.7102,60.6359,60.6452,15781.0
2022-04-07 11:55:00,65.3,65.4,65.27,65.3,37759.0,60.6452,60.7381,60.6173,60.6452,37759.0
2022-04-07 12:00:00,65.31,65.35,65.28,65.29,27069.0,60.6545,60.6916,60.6266,60.6359,27069.0
2022-04-07 12:05:00,65.3,65.4,65.29,65.38,20075.0,60.6452,60.7381,60.6359,60.7195,20075.0
2022-04-07 12:10:00,65.38,65.47,65.38,65.42,10512.0,60.7195,60.8031,60.7195,60.7567,10512.0
2022-04-07 12:15:00,65.42,65.42,65.32,65.35,14244.0,60.7567,60.7567,60.6638,60.6916,14244.0
2022-04-07 12:20:00,65.34,65.43,65.31,65.37,36436.0,60.6824,60.7659,60.6545,60.7102,36436.0
2022-04-07 12:25:00,65.36,65.4,65.29,65.32,9644.0,60.7009,60.7381,60.6359,60.6638,9644.0
2022-04-07 12:30:00,65.32,65.43,65.3,65.41,16656.0,60.6638,60.7659,60.6452,60.7474,16656.0
2022-04-07 12:35:00,65.4,65.44,65.33,65.35,15547.0,60.7381,60.7752,60.6731,60.6916,15547.0
2022-04-07 12:40:00,65.34,65.36,65.31,65.34,11769.0,60.6824,60.7009,60.6545,60.6824,11769.0
2022-04-07 12:45:00,65.33,65.37,65.3,65.33,13242.0,60.6731,60.7102,60.6452,60.6731,13242.0
2022-04-07 12:50:00,65.35,65.41,65.32,65.36,10410.0,60.6916,60.7474,60.6638,60.7009,10410.0
2022-04-07 12:55:00,65.36,65.42,65.36,65.42,12728.0,60.7009,60.7567,60.7009,60.7567,12728.0
2022-04-07 13:00:00,65.41,65.46,65.38,65.45,10935.0,60.7474,60.7938,60.7195,60.7845,10935.0
2022-04-07 13:05:00,65.45,65.45,65.38,65.4,19530.0,60.7845,60.7845,60.7195,60.7381,19530.0
2022-04-07 13:10:00,65.4,65.44,65.37,65.43,61842.0,60.7381,60.7752,60.7102,60.7659,61842.0
2022-04-07 13:15:00,65.42,65.6,65.4,65.56,11036.0,60.7567,60.9238,60.7381,60.8867,11036.0
2022-04-07 13:20:00,65.57,65.65,65.57,65.63,8542.0,60.896,60.9703,60.896,60.9517,8542.0
2022-04-07 13:25:00,65.62,65.66,65.61,65.62,9961.0,60.9424,60.9795,60.9331,60.9424,9961.0
2022-04-07 13:30:00,65.62,65.63,65.54,65.56,17298.0,60.9424,60.9517,60.8681,60.8867,17298.0
2022-04-07 13:35:00,65.56,65.57,65.52,65.52,10707.0,60.8867,60.896,60.8495,60.8495,10707.0
2022-04-07 13:40:00,65.52,65.55,65.51,65.52,6363.0,60.8495,60.8774,60.8402,60.8495,6363.0
2022-04-07 13:45:00,65.52,65.59,65.48,65.49,20498.0,60.8495,60.9145,60.8124,60.8217,20498.0
2022-04-07 13:50:00,65.47,65.49,65.31,65.34,30003.0,60.8031,60.8217,60.6545,60.6824,30003.0
2022-04-07 13:55:00,65.32,65.56,65.31,65.51,20104.0,60.6638,60.8867,60.6545,60.8402,20104.0
2022-04-07 14:00:00,65.51,65.55,65.42,65.47,24337.0,60.8402,60.8774,60.7567,60.8031,24337.0
2022-04-07 14:05:00,65.46,65.48,65.41,65.47,23150.0,60.7938,60.8124,60.7474,60.8031,23150.0
2022-04-07 14:10:00,65.46,65.51,65.43,65.47,21857.0,60.7938,60.8402,60.7659,60.8031,21857.0
2022-04-07 14:15:00,65.47,65.49,65.4,65.4,22939.0,60.8031,60.8217,60.7381,60.7381,22939.0
2022-04-07 14:20:00,65.4,65.47,65.37,65.37,22537.0,60.7381,60.8031,60.7102,60.7102,22537.0
2022-04-07 14:25:00,65.39,65.47,65.34,65.36,34128.0,60.7288,60.8031,60.6824,60.7009,34128.0
2022-04-07 14:30:00,65.35,65.4,65.28,65.33,65717.0,60.6916,60.7381,60.6266,60.6731,65717.0
2022-04-07 14:35:00,65.34,65.34,65.28,65.3,42312.0,60.6824,60.6824,60.6266,60.6452,42312.0
2022-04-07 14:40:00,65.3,65.3,65.19,65.2,46564.0,60.6452,60.6452,60.543,60.5523,46564.0
2022-04-07 14:45:00,65.19,65.3,65.16,65.24,50808.0,60.543,60.6452,60.5152,60.5895,50808.0
2022-04-07 14:50:00,65.21,65.47,65.21,65.47,79352.0,60.5616,60.8031,60.5616,60.8031,79352.0
2022-04-07 14:55:00,65.47,65.69,65.47,65.67,44084.0,60.8031,61.0074,60.8031,60.9888,44084.0
2022-04-07 15:00:00,65.65,65.76,65.64,65.72,30361.0,60.9703,61.0724,60.961,61.0353,30361.0
2022-04-07 15:05:00,65.71,65.78,65.68,65.75,25831.0,61.026,61.091,60.9981,61.0631,25831.0
2022-04-07 15:10:00,65.75,65.75,65.69,65.7,22523.0,61.0631,61.0631,61.0074,61.0167,22523.0
2022-04-07 15:15:00,65.71,65.74,65.63,65.65,27585.0,61.026,61.0538,60.9517,60.9703,27585.0
2022-04-07 15:20:00,65.64,65.65,65.54,65.58,38001.0,60.961,60.9703,60.8681,60.9052,38001.0
2022-04-07 15:25:00,65.58,65.61,65.54,65.55,23992.0,60.9052,60.9331,60.8681,60.8774,23992.0
2022-04-07 15:30:00,65.55,65.7,65.53,65.68,41272.0,60.8774,61.0167,60.8588,60.9981,41272.0
2022-04-07 15:35:00,65.67,65.68,65.6,65.65,44690.0,60.9888,60.9981,60.9238,60.9703,44690.0
2022-04-07 15:40:00,65.65,65.79,65.62,65.78,37901.0,60.9703,61.1003,60.9424,61.091,37901.0
2022-04-07 15:45:00,65.78,65.84,65.66,65.73,67656.0,61.091,61.1467,60.9795,61.0446,67656.0
2022-04-07 15:50:00,65.72,65.72,65.49,65.52,104947.0,61.0353,61.0353,60.8217,60.8495,104947.0
2022-04-07 15:55:00,65.51,65.53,65.41,65.52,239639.0,60.8402,60.8588,60.7474,60.8495,239639.0
2022-04-08 09:30:00,65.63,65.65,65.11,65.18,43377.0,60.9517,60.9703,60.4687,60.5338,43377.0
2022-04-08 09:35:00,65.17,65.22,64.85,64.89,22934.0,60.5245,60.5709,60.2273,60.2644,22934.0
2022-04-08 09:40:00,64.88,65.11,64.86,65.05,13254.0,60.2551,60.4687,60.2366,60.413,13254.0
2022-04-08 09:45:00,65.02,65.07,64.85,64.91,7466.0,60.3852,60.4316,60.2273,60.283,7466.0
2022-04-08 09:50:00,64.92,64.96,64.65,64.69,23168.0,60.2923,60.3294,60.0415,60.0787,23168.0
2022-04-08 09:55:00,64.71,64.83,64.69,64.72,16974.0,60.0973,60.2087,60.0787,60.1066,16974.0
2022-04-08 10:00:00,64.72,64.83,64.67,64.76,14833.0,60.1066,60.2087,60.0601,60.1437,14833.0
2022-04-08 10:05:00,64.76,65.05,64.72,64.98,23622.0,60.1437,60.413,60.1066,60.348,23622.0
2022-04-08 10:10:00,64.95,64.95,64.61,64.64,24411.0,60.3202,60.3202,60.0044,60.0323,24411.0
2022-04-08 10:15:00,64.64,64.83,64.62,64.82,16208.0,60.0323,60.2087,60.0137,60.1994,16208.0
2022-04-08 10:20:00,64.8,64.91,64.74,64.9,14178.0,60.1808,60.283,60.1251,60.2737,14178.0
2022-04-08 10:25:00,64.93,65.07,64.91,64.96,13019.0,60.3016,60.4316,60.283,60.3294,13019.0
2022-04-08 10:30:00,64.97,65.08,64.94,65.05,14519.0,60.3387,60.4409,60.3109,60.413,14519.0
2022-04-08 10:35:00,65.06,65.15,65.05,65.14,13237.0,60.4223,60.5059,60.413,60.4966,13237.0
2022-04-08 10:40:00,65.15,65.19,65.12,65.17,11886.0,60.5059,60.543,60.478,60.5245,11886.0
2022-04-08 10:45:00,65.15,65.29,65.13,65.24,29768.0,60.5059,60.6359,60.4873,60.5895,29768.0
2022-04-08 10:50:00,65.25,65.58,65.22,65.48,37241.0,60.5988,60.9052,60.5709,60.8124,37241.0
2022-04-08 10:55:00,65.5,65.64,65.48,65.62,24790.0,60.8309,60.961,60.8124,60.9424,24790.0
2022-04-08 11:00:00,65.62,65.66,65.55,65.58,33258.0,60.9424,60.9795,60.8774,60.9052,33258.0
2022-04-08 11:05:00,65.59,65.61,65.44,65.5,30322.0,60.9145,60.9331,60.7752,60.8309,30322.0
2022-04-08 11:10:00,65.51,65.53,65.44,65.48,35204.0,60.8402,60.8588,60.7752,60.8124,35204.0
2022-04-08 11:15:00,65.5,65.54,65.46,65.49,29396.0,60.8309,60.8681,60.7938,60.8217,29396.0
2022-04-08 11:20:00,65.48,65.48,65.35,65.37,19829.0,60.8124,60.8124,60.6916,60.7102,19829.0
2022-04-08 11:25:00,65.37,65.42,65.3,65.42,28582.0,60.7102,60.7567,60.6452,60.7567,28582.0
2022-04-08 11:30:00,65.43,65.54,65.43,65.49,18905.0,60.7659,60.8681,60.7659,60.8217,18905.0
2022-04-08 11:35:00,65.49,65.49,65.23,65.29,23378.0,60.8217,60.8217,60.5802,60.6359,23378.0
2022-04-08 11:40:00,65.28,65.42,65.28,65.34,32025.0,60.6266,60.7567,60.6266,60.6824,32025.0
2022-04-08 11:45:00,65.33,65.44,65.3,65.35,18419.0,60.6731,60.7752,60.6452,60.6916,18419.0
2022-04-08 11:50:00,65.35,65.35,65.22,65.22,22190.0,60.6916,60.6916,60.5709,60.5709,22190.0
2022-04-08 11:55:00,65.21,65.33,65.17,65.3,39690.0,60.5616,60.6731,60.5245,60.6452,39690.0
2022-04-08 12:00:00,65.29,65.36,65.25,65.33,19692.0,60.6359,60.7009,60.5988,60.6731,19692.0
2022-04-08 12:05:00,65.33,65.33,65.16,65.17,15758.0,60.6731,60.6731,60.5152,60.5245,15758.0
2022-04-08 12:10:00,65.17,65.21,65.12,65.2,40408.0,60.5245,60.5616,60.478,60.5523,40408.0
2022-04-08 12:15:00,65.2,65.23,65.1,65.19,35148.0,60.5523,60.5802,60.4595,60.543,35148.0
2022-04-08 12:20:00,65.2,65.32,65.15,65.19,24423.0,60.5523,60.6638,60.5059,60.543,24423.0
2022-04-08 12:25:00,65.2,65.3,65.19,65.29,19799.0,60.5523,60.6452,60.543,60.6359,19799.0
2022-04-08 12:30:00,65.3,65.3,65.13,65.13,16414.0,60.6452,60.6452,60.4873,60.4873,16414.0
2022-04-08 12:35:00,65.14,65.14,65.06,65.13,18486.0,60.4966,60.4966,60.4223,60.4873,18486.0
2022-04-08 12:40:00,65.11,65.17,65.06,65.07,11295.0,60.4687,60.5245,60.4223,60.4316,11295.0
2022-04-08 12:45:00,65.07,65.1,64.95,64.95,8729.0,60.4316,60.4595,60.3202,60.3202,8729.0
2022-04-08 12:50:00,64.95,65.09,64.94,65.08,18032.0,60.3202,60.4502,60.3109,60.4409,18032.0
2022-04-08 12:55:00,65.07,65.14,65.06,65.13,14244.0,60.4316,60.4966,60.4223,60.4873,14244.0
2022-04-08 13:00:00,65.13,65.16,65.07,65.16,10991.0,60.4873,60.5152,60.4316,60.5152,10991.0
2022-04-08 13:05:00,65.17,65.17,65.05,65.15,17248.0,60.5245,60.5245,60.413,60.5059,17248.0
2022-04-08 13:10:00,65.16,65.16,65.05,65.05,39833.0,60.5152,60.5152,60.413,60.413,39833.0
2022-04-08 13:15:00,65.07,65.11,65.07,65.11,12682.0,60.4316,60.4687,60.4316,60.4687,12682.0
2022-04-08 13:20:00,65.12,65.17,65.12,65.14,10631.0,60.478,60.5245,60.478,60.4966,10631.0
2022-04-08 13:25:00,65.13,65.16,65.1,65.14,5609.0,60.4873,60.5152,60.4595,60.4966,5609.0
2022-04-08 13:30:00,65.14,65.15,65.07,65.09,7246.0,60.4966,60.5059,60.4316,60.4502,7246.0
2022-04-08 13:35:00,65.09,65.15,65.07,65.07,8321.0,60.4502,60.5059,60.4316,60.4316,8321.0
2022-04-08 13:40:00,65.07,65.1,65.05,65.07,7711.0,60.4316,60.4595,60.413,60.4316,7711.0
2022-04-08 13:45:00,65.04,65.04,64.99,65.02,9325.0,60.4037,60.4037,60.3573,60.3852,9325.0
2022-04-08 13:50:00,65.0,65.04,64.98,64.99,8300.0,60.3666,60.4037,60.348,60.3573,8300.0
2022-04-08 13:55:00,64.98,64.99,64.94,64.98,8136.0,60.348,60.3573,60.3109,60.348,8136.0
2022-04-08 14:00:00,64.97,65.01,64.93,64.95,13719.0,60.3387,60.3759,60.3016,60.3202,13719.0
2022-04-08 14:05:00,64.91,65.01,64.87,64.98,7178.0,60.283,60.3759,60.2459,60.348,7178.0
2022-04-08 14:10:00,64.99,64.99,64.95,64.99,5325.0,60.3573,60.3573,60.3202,60.3573,5325.0
2022-04-08 14:15:00,65.02,65.03,64.97,64.99,17686.0,60.3852,60.3945,60.3387,60.3573,17686.0
2022-04-08 14:20:00,64.96,65.02,64.88,64.88,10378.0,60.3294,60.3852,60.2551,60.2551,10378.0
2022-04-08 14:25:00,64.87,64.88,64.77,64.82,15768.0,60.2459,60.2551,60.153,60.1994,15768.0
2022-04-08 14:30:00,64.81,64.83,64.77,64.79,11071.0,60.1901,60.2087,60.153,60.1716,11071.0
2022-04-08 14:35:00,64.8,64.86,64.77,64.85,9837.0,60.1808,60.2366,60.153,60.2273,9837.0
2022-04-08 14:40:00,64.84,64.85,64.79,64.81,10369.0,60.218,60.2273,60.1716,60.1901,10369.0
2022-04-08 14:45:00,64.82,64.85,64.8,64.82,8361.0,60.1994,60.2273,60.1808,60.1994,8361.0
2022-04-08 14:50:00,64.81,64.93,64.81,64.92,14443.0,60.1901,60.3016,60.1901,60.2923,14443.0
2022-04-08 14:55:00,64.92,64.92,64.85,64.86,15596.0,60.2923,60.2923,60.2273,60.2366,15596.0
2022-04-08 15:00:00,64.85,64.93,64.83,64.9,10684.0,60.2273,60.3016,60.2087,60.2737,10684.0
2022-04-08 15:05:00,64.91,64.94,64.85,64.86,15007.0,60.283,60.3109,60.2273,60.2366,15007.0
2022-04-08 15:10:00,64.87,64.95,64.81,64.91,15261.0,60.2459,60.3202,60.1901,60.283,15261.0
2022-04-08 15:15:00,64.91,64.97,64.88,64.89,15895.0,60.283,60.3387,60.2551,60.2644,15895.0
2022-04-08 15:20:00,64.89,64.91,64.83,64.87,12758.0,60.2644,60.283,60.2087,60.2459,12758.0
2022-04-08 15:25:00,64.87,64.93,64.86,64.91,18299.0,60.2459,60.3016,60.2366,60.283,18299.0
2022-04-08 15:30:00,64.92,64.96,64.86,64.86,21578.0,60.2923,60.3294,60.2366,60.2366,21578.0
2022-04-08 15:35:00,64.86,64.86,64.79,64.8,18394.0,60.2366,60.2366,60.1716,60.1808,18394.0
2022-04-08 15:40:00,64.8,64.88,64.79,64.84,41447.0,60.1808,60.2551,60.1716,60.218,41447.0
2022-04-08 15:45:00,64.83,64.86,64.68,64.69,37181.0,60.2087,60.2366,60.0694,60.0787,37181.0
2022-04-08 15:50:00,64.68,64.7,64.48,64.49,78293.0,60.0694,60.088,59.8837,59.8929,78293.0
2022-04-08 15:55:00,64.48,64.52,64.29,64.52,347475.0,59.8837,59.9208,59.7072,59.9208,347475.0
2022-04-11 09:30:00,64.19,64.57,64.0,64.17,52759.0,59.6143,59.9672,59.4379,59.5958,52759.0
2022-04-11 09:35:00,64.2,64.26,63.8,63.89,37074.0,59.6236,59.6793,59.2521,59.3357,37074.0
2022-04-11 09:40:00,63.91,63.94,63.7,63.79,64545.0,59.3543,59.3822,59.1593,59.2428,64545.0
2022-04-11 09:45:00,63.78,63.78,63.53,63.75,63765.0,59.2336,59.2336,59.0014,59.2057,63765.0
2022-04-11 09:50:00,63.72,63.82,63.62,63.8,34416.0,59.1778,59.2707,59.085,59.2521,34416.0
2022-04-11 09:55:00,63.83,63.96,63.77,63.86,104758.0,59.28,59.4007,59.2243,59.3079,104758.0
2022-04-11 10:00:00,63.83,64.0,63.71,63.88,78229.0,59.28,59.4379,59.1685,59.3264,78229.0
2022-04-11 10:05:00,63.86,64.2,63.76,64.1,38660.0,59.3079,59.6236,59.215,59.5307,38660.0
2022-04-11 10:10:00,64.1,64.35,64.1,64.28,42873.0,59.5307,59.7629,59.5307,59.6979,42873.0
2022-04-11 10:15:00,64.27,64.31,64.12,64.22,44165.0,59.6886,59.7258,59.5493,59.6422,44165.0
2022-04-11 10:20:00,64.21,64.32,64.15,64.16,49057.0,59.6329,59.7351,59.5772,59.5865,49057.0
2022-04-11 10:25:00,64.17,64.2,63.99,64.1,40759.0,59.5958,59.6236,59.4286,59.5307,40759.0
2022-04-11 10:30:00,64.1,64.21,64.06,64.14,93495.0,59.5307,59.6329,59.4936,59.5679,93495.0
2022-04-11 10:35:00,64.14,64.23,63.97,64.09,77921.0,59.5679,59.6515,59.41,59.5215,77921.0
2022-04-11 10:40:00,64.09,64.22,64.07,64.13,73993.0,59.5215,59.6422,59.5029,59.5586,73993.0
2022-04-11 10:45:00,64.13,64.24,64.1,64.12,81243.0,59.5586,59.6608,59.5307,59.5493,81243.0
2022-04-11 10:50:00,64.11,64.15,63.99,64.0,29635.0,59.54,59.5772,59.4286,59.4379,29635.0
2022-04-11 10:55:00,63.99,64.04,63.93,63.94,23861.0,59.4286,59.475,59.3729,59.3822,23861.0
2022-04-11 11:00:00,63.94,63.94,63.74,63.78,21987.0,59.3822,59.3822,59.1964,59.2336,21987.0
2022-04-11 11:05:00,63.76,63.9,63.68,63.69,69238.0,59.215,59.345,59.1407,59.15,69238.0
2022-04-11 11:10:00,63.68,63.76,63.47,63.49,41974.0,59.1407,59.215,58.9457,58.9642,41974.0
2022-04-11 11:15:00,63.49,63.54,63.4,63.44,38132.0,58.9642,59.0107,58.8806,58.9178,38132.0
2022-04-11 11:20:00,63.44,63.51,63.41,63.48,26630.0,58.9178,58.9828,58.8899,58.9549,26630.0
2022-04-11 11:25:00,63.45,63.64,63.45,63.64,16348.0,58.9271,59.1035,58.9271,59.1035,16348.0
2022-04-11 11:30:00,63.64,63.71,63.55,63.64,52705.0,59.1035,59.1685,59.02,59.1035,52705.0
2022-04-11 11:35:00,63.64,63.76,63.64,63.72,64131.0,59.1035,59.215,59.1035,59.1778,64131.0
2022-04-11 11:40:00,63.73,63.82,63.69,63.69,29173.0,59.1871,59.2707,59.15,59.15,29173.0
2022-04-11 11:45:00,63.7,63.76,63.61,63.67,31197.0,59.1593,59.215,59.0757,59.1314,31197.0
2022-04-11 11:50:00,63.68,63.68,63.59,63.64,61961.0,59.1407,59.1407,59.0571,59.1035,61961.0
2022-04-11 11:55:00,63.64,63.66,63.61,63.64,31280.0,59.1035,59.1221,59.0757,59.1035,31280.0
2022-04-11 12:00:00,63.64,63.82,63.63,63.82,61557.0,59.1035,59.2707,59.0942,59.2707,61557.0
2022-04-11 12:05:00,63.81,63.91,63.8,63.89,12795.0,59.2614,59.3543,59.2521,59.3357,12795.0
2022-04-11 12:10:00,63.9,63.98,63.9,63.96,14084.0,59.345,59.4193,59.345,59.4007,14084.0
2022-04-11 12:15:00,63.97,63.97,63.89,63.95,14786.0,59.41,59.41,59.3357,59.3914,14786.0
2022-04-11 12:20:00,63.96,64.02,63.91,63.91,17914.0,59.4007,59.4564,59.3543,59.3543,17914.0
2022-04-11 12:25:00,63.91,63.99,63.87,63.96,34516.0,59.3543,59.4286,59.3171,59.4007,34516.0
2022-04-11 12:30:00,63.97,63.98,63.86,63.91,16769.0,59.41,59.4193,59.3079,59.3543,16769.0
2022-04-11 12:35:00,63.91,63.99,63.89,63.97,24975.0,59.3543,59.4286,59.3357,59.41,24975.0
2022-04-11 12:40:00,63.96,63.96,63.83,63.83,20013.0,59.4007,59.4007,59.28,59.28,20013.0
2022-04-11 12:45:00,63.82,63.87,63.76,63.8,19535.0,59.2707,59.3171,59.215,59.2521,19535.0
2022-04-11 12:50:00,63.79,63.84,63.7,63.76,19699.0,59.2428,59.2893,59.1593,59.215,19699.0
2022-04-11 12:55:00,63.77,63.86,63.77,63.79,21444.0,59.2243,59.3079,59.2243,59.2428,21444.0
2022-04-11 13:00:00,63.81,63.86,63.71,63.74,20307.0,59.2614,59.3079,59.1685,59.1964,20307.0
2022-04-11 13:05:00,63.76,63.83,63.75,63.78,18408.0,59.215,59.28,59.2057,59.2336,18408.0
2022-04-11 13:10:00,63.76,63.9,63.76,63.87,21891.0,59.215,59.345,59.215,59.3171,21891.0
2022-04-11 13:15:00,63.87,63.9,63.81,63.9,14387.0,59.3171,59.345,59.2614,59.345,14387.0
2022-04-11 13:20:00,63.9,63.95,63.86,63.87,20895.0,59.345,59.3914,59.3079,59.3171,20895.0
2022-04-11 13:25:00,63.88,63.94,63.83,63.89,13311.0,59.3264,59.3822,59.28,59.3357,13311.0
2022-04-11 13:30:00,63.89,64.02,63.89,64.01,17508.0,59.3357,59.4564,59.3357,59.4472,17508.0
2022-04-11 13:35:00,64.03,64.04,63.91,63.99,32361.0,59.4657,59.475,59.3543,59.4286,32361.0
2022-04-11 13:40:00,63.99,64.04,63.96,64.0,51879.0,59.4286,59.475,59.4007,59.4379,51879.0
2022-04-11 13:45:00,64.01,64.07,63.99,64.03,22613.0,59.4472,59.5029,59.4286,59.4657,22613.0
2022-04-11 13:50:00,64.03,64.11,64.0,64.09,18187.0,59.4657,59.54,59.4379,59.5215,18187.0
2022-04-11 13:55:00,64.09,64.24,64.08,64.21,20312.0,59.5215,59.6608,59.5122,59.6329,20312.0
2022-04-11 14:00:00,64.19,64.19,64.05,64.05,21877.0,59.6143,59.6143,59.4843,59.4843,21877.0
2022-04-11 14:05:00,64.04,64.09,63.98,64.05,18335.0,59.475,59.5215,59.4193,59.4843,18335.0
2022-04-11 14:10:00,64.04,64.07,63.89,63.93,19600.0,59.475,59.5029,59.3357,59.3729,19600.0
2022-04-11 14:15:00,63.94,63.94,63.81,63.81,14893.0,59.3822,59.3822,59.2614,59.2614,14893.0
2022-04-11 14:20:00,63.82,63.88,63.81,63.86,25603.0,59.2707,59.3264,59.2614,59.3079,25603.0
2022-04-11 14:25:00,63.86,63.94,63.85,63.93,20954.0,59.3079,59.3822,59.2986,59.3729,20954.0
2022-04-11 14:30:00,63.92,63.92,63.83,63.9,18708.0,59.3636,59.3636,59.28,59.345,18708.0
2022-04-11 14:35:00,63.9,63.91,63.82,63.86,21254.0,59.345,59.3543,59.2707,59.3079,21254.0
2022-04-11 14:40:00,63.85,63.88,63.76,63.79,16632.0,59.2986,59.3264,59.215,59.2428,16632.0
2022-04-11 14:45:00,63.8,63.84,63.77,63.83,17277.0,59.2521,59.2893,59.2243,59.28,17277.0
2022-04-11 14:50:00,63.83,63.86,63.81,63.83,21894.0,59.28,59.3079,59.2614,59.28,21894.0
2022-04-11 14:55:00,63.83,63.89,63.82,63.87,28174.0,59.28,59.3357,59.2707,59.3171,28174.0
2022-04-11 15:00:00,63.86,63.92,63.74,63.75,20582.0,59.3079,59.3636,59.1964,59.2057,20582.0
2022-04-11 15:05:00,63.75,63.79,63.73,63.78,21242.0,59.2057,59.2428,59.1871,59.2336,21242.0
2022-04-11 15:10:00,63.79,63.82,63.75,63.75,30849.0,59.2428,59.2707,59.2057,59.2057,30849.0
2022-04-11 15:15:00,63.75,63.78,63.68,63.7,31250.0,59.2057,59.2336,59.1407,59.1593,31250.0
2022-04-11 15:20:00,63.7,63.7,63.56,63.57,21771.0,59.1593,59.1593,59.0292,59.0385,21771.0
2022-04-11 15:25:00,63.58,63.59,63.47,63.49,68182.0,59.0478,59.0571,58.9457,58.9642,68182.0
2022-04-11 15:30:00,63.49,63.49,63.35,63.36,47832.0,58.9642,58.9642,58.8342,58.8435,47832.0
2022-04-11 15:35:00,63.36,63.41,63.32,63.37,49187.0,58.8435,58.8899,58.8063,58.8528,49187.0
2022-04-11 15:40:00,63.38,63.44,63.3,63.33,89903.0,58.8621,58.9178,58.7878,58.8156,89903.0
2022-04-11 15:45:00,63.32,63.34,63.24,63.24,90210.0,58.8063,58.8249,58.732,58.732,90210.0
2022-04-11 15:50:00,63.25,63.31,63.16,63.17,169821.0,58.7413,58.7971,58.6578,58.667,169821.0
2022-04-11 15:55:00,63.18,63.36,63.13,63.36,273404.0,58.6763,58.8435,58.6299,58.8435,273404.0
2022-04-12 09:30:00,63.59,63.81,63.51,63.74,66272.0,59.0571,59.2614,58.9828,59.1964,66272.0
2022-04-12 09:35:00,63.77,64.15,63.76,64.09,23735.0,59.2243,59.5772,59.215,59.5215,23735.0
2022-04-12 09:40:00,64.11,64.43,64.02,64.31,19020.0,59.54,59.8372,59.4564,59.7258,19020.0
2022-04-12 09:45:00,64.35,64.43,64.21,64.32,47341.0,59.7629,59.8372,59.6329,59.7351,47341.0
2022-04-12 09:50:00,64.32,64.58,64.31,64.56,32827.0,59.7351,59.9765,59.7258,59.958,32827.0
2022-04-12 09:55:00,64.56,64.6,64.5,64.51,46640.0,59.958,59.9951,59.9022,59.9115,46640.0
2022-04-12 10:00:00,64.53,64.55,64.37,64.46,42049.0,59.9301,59.9487,59.7815,59.8651,42049.0
2022-04-12 10:05:00,64.45,64.61,64.35,64.58,50276.0,59.8558,60.0044,59.7629,59.9765,50276.0
2022-04-12 10:10:00,64.58,64.64,64.48,64.6,41052.0,59.9765,60.0323,59.8837,59.9951,41052.0
2022-04-12 10:15:00,64.62,64.63,64.31,64.34,19187.0,60.0137,60.023,59.7258,59.7536,19187.0
2022-04-12 10:20:00,64.32,64.46,64.28,64.35,17346.0,59.7351,59.8651,59.6979,59.7629,17346.0
2022-04-12 10:25:00,64.37,64.37,64.06,64.14,23577.0,59.7815,59.7815,59.4936,59.5679,23577.0
2022-04-12 10:30:00,64.15,64.17,64.06,64.07,25177.0,59.5772,59.5958,59.4936,59.5029,25177.0
2022-04-12 10:35:00,64.07,64.07,63.85,63.97,55268.0,59.5029,59.5029,59.2986,59.41,55268.0
2022-04-12 10:40:00,63.98,63.99,63.76,63.86,24834.0,59.4193,59.4286,59.215,59.3079,24834.0
2022-04-12 10:45:00,63.87,63.95,63.79,63.89,21603.0,59.3171,59.3914,59.2428,59.3357,21603.0
2022-04-12 10:50:00,63.89,63.89,63.72,63.75,37704.0,59.3357,59.3357,59.1778,59.2057,37704.0
2022-04-12 10:55:00,63.76,63.78,63.64,63.7,30850.0,59.215,59.2336,59.1035,59.1593,30850.0
2022-04-12 11:00:00,63.7,63.79,63.65,63.73,30048.0,59.1593,59.2428,59.1128,59.1871,30048.0
2022-04-12 11:05:00,63.74,63.76,63.59,63.59,39039.0,59.1964,59.215,59.0571,59.0571,39039.0
2022-04-12 11:10:00,63.6,63.69,63.49,63.69,51495.0,59.0664,59.15,58.9642,59.15,51495.0
2022-04-12 11:15:00,63.7,63.76,63.68,63.72,29264.0,59.1593,59.215,59.1407,59.1778,29264.0
2022-04-12 11:20:00,63.72,63.75,63.65,63.7,31221.0,59.1778,59.2057,59.1128,59.1593,31221.0
2022-04-12 11:25:00,63.71,63.81,63.68,63.71,29174.0,59.1685,59.2614,59.1407,59.1685,29174.0
2022-04-12 11:30:00,63.72,63.75,63.66,63.69,32152.0,59.1778,59.2057,59.1221,59.15,32152.0
2022-04-12 11:35:00,63.69,63.72,63.59,63.66,26192.0,59.15,59.1778,59.0571,59.1221,26192.0
2022-04-12 11:40:00,63.67,63.69,63.63,63.64,26843.0,59.1314,59.15,59.0942,59.1035,26843.0
2022-04-12 11:45:00,63.64,63.72,63.63,63.67,24720.0,59.1035,59.1778,59.0942,59.1314,24720.0
2022-04-12 11:50:00,63.67,63.67,63.57,63.64,24603.0,59.1314,59.1314,59.0385,59.1035,24603.0
2022-04-12 11:55:00,63.64,63.71,63.63,63.65,31556.0,59.1035,59.1685,59.0942,59.1128,31556.0
2022-04-12 12:00:00,63.64,63.65,63.58,63.62,16503.0,59.1035,59.1128,59.0478,59.085,16503.0
2022-04-12 12:05:00,63.62,63.62,63.46,63.46,28183.0,59.085,59.085,58.9364,58.9364,28183.0
2022-04-12 12:10:00,63.46,63.48,63.42,63.44,15273.0,58.9364,58.9549,58.8992,58.9178,15273.0
2022-04-12 12:15:00,63.44,63.52,63.41,63.45,19556.0,58.9178,58.9921,58.8899,58.9271,19556.0
2022-04-12 12:20:00,63.41,63.45,63.35,63.37,15662.0,58.8899,58.9271,58.8342,58.8528,15662.0
2022-04-12 12:25:00,63.36,63.36,63.21,63.24,20089.0,58.8435,58.8435,58.7042,58.732,20089.0
2022-04-12 12:30:00,63.2,63.24,63.17,63.17,12594.0,58.6949,58.732,58.667,58.667,12594.0
2022-04-12 12:35:00,63.18,63.23,63.11,63.11,14117.0,58.6763,58.7228,58.6113,58.6113,14117.0
2022-04-12 12:40:00,63.1,63.12,62.95,63.01,30574.0,58.602,58.6206,58.4627,58.5184,30574.0
2022-04-12 12:45:00,63.01,63.05,62.98,63.05,11246.0,58.5184,58.5556,58.4906,58.5556,11246.0
2022-04-12 12:50:00,63.04,63.09,63.02,63.05,13014.0,58.5463,58.5927,58.5277,58.5556,13014.0
2022-04-12 12:55:00,63.06,63.06,62.94,62.96,29106.0,58.5649,58.5649,58.4534,58.472,29106.0
2022-04-12 13:00:00,62.94,62.99,62.78,62.8,32698.0,58.4534,58.4999,58.3048,58.3234,32698.0
2022-04-12 13:05:00,62.8,62.9,62.8,62.89,34399.0,58.3234,58.4163,58.3234,58.407,34399.0
2022-04-12 13:10:00,62.87,62.99,62.84,62.95,21528.0,58.3884,58.4999,58.3606,58.4627,21528.0
2022-04-12 13:15:00,62.94,62.98,62.91,62.97,50239.0,58.4534,58.4906,58.4256,58.4813,50239.0
2022-04-12 13:20:00,62.98,63.07,62.92,63.07,38768.0,58.4906,58.5742,58.4349,58.5742,38768.0
2022-04-12 13:25:00,63.05,63.06,62.95,62.96,10205.0,58.5556,58.5649,58.4627,58.472,10205.0
2022-04-12 13:30:00,62.97,63.09,62.94,63.05,13973.0,58.4813,58.5927,58.4534,58.5556,13973.0
2022-04-12 13:35:00,63.05,63.06,62.93,62.94,13843.0,58.5556,58.5649,58.4441,58.4534,13843.0
2022-04-12 13:40:00,62.94,62.95,62.82,62.84,15323.0,58.4534,58.4627,58.342,58.3606,15323.0
2022-04-12 13:45:00,62.84,62.84,62.79,62.8,13889.0,58.3606,58.3606,58.3141,58.3234,13889.0
2022-04-12 13:50:00,62.79,62.82,62.74,62.77,13649.0,58.3141,58.342,58.2677,58.2956,13649.0
2022-04-12 13:55:00,62.76,62.76,62.67,62.68,12185.0,58.2863,58.2863,58.2027,58.212,12185.0
2022-04-12 14:00:00,62.68,62.68,62.62,62.67,12025.0,58.212,58.212,58.1562,58.2027,12025.0
2022-04-12 14:05:00,62.72,62.81,62.69,62.72,27881.0,58.2491,58.3327,58.2213,58.2491,27881.0
2022-04-12 14:10:00,62.72,62.72,62.56,62.56,9251.0,58.2491,58.2491,58.1005,58.1005,9251.0
2022-04-12 14:15:00,62.55,62.57,62.46,62.51,16804.0,58.0912,58.1098,58.0077,58.0541,16804.0
2022-04-12 14:20:00,62.5,62.53,62.38,62.38,38655.0,58.0448,58.0727,57.9334,57.9334,38655.0
2022-04-12 14:25:00,62.38,62.41,62.35,62.36,27196.0,57.9334,57.9612,57.9055,57.9148,27196.0
2022-04-12 14:30:00,62.37,62.38,62.14,62.21,70510.0,57.9241,57.9334,57.7105,57.7755,70510.0
2022-04-12 14:35:00,62.21,62.26,62.17,62.19,73330.0,57.7755,57.8219,57.7383,57.7569,73330.0
2022-04-12 14:40:00,62.19,62.22,62.13,62.17,37278.0,57.7569,57.7848,57.7012,57.7383,37278.0
2022-04-12 14:45:00,62.17,62.21,62.09,62.12,55848.0,57.7383,57.7755,57.664,57.6919,55848.0
2022-04-12 14:50:00,62.12,62.18,62.07,62.14,47367.0,57.6919,57.7476,57.6455,57.7105,47367.0
2022-04-12 14:55:00,62.15,62.17,62.09,62.1,38240.0,57.7197,57.7383,57.664,57.6733,38240.0
2022-04-12 15:00:00,62.1,62.12,61.92,61.93,44372.0,57.6733,57.6919,57.5061,57.5154,44372.0
2022-04-12 15:05:00,61.94,61.94,61.81,61.82,46708.0,57.5247,57.5247,57.404,57.4133,46708.0
2022-04-12 15:10:00,61.82,61.85,61.74,61.77,45242.0,57.4133,57.4411,57.339,57.3668,45242.0
2022-04-12 15:15:00,61.77,61.77,61.64,61.71,97598.0,57.3668,57.3668,57.2461,57.3111,97598.0
2022-04-12 15:20:00,61.72,61.84,61.72,61.76,34550.0,57.3204,57.4318,57.3204,57.3575,34550.0
2022-04-12 15:25:00,61.75,61.76,61.58,61.62,40846.0,57.3483,57.3575,57.1904,57.2275,40846.0
2022-04-12 15:30:00,61.61,61.69,61.55,61.66,81881.0,57.2182,57.2925,57.1625,57.2647,81881.0
2022-04-12 15:35:00,61.66,61.85,61.62,61.82,71387.0,57.2647,57.4411,57.2275,57.4133,71387.0
2022-04-12 15:40:00,61.8,61.97,61.8,61.95,102939.0,57.3947,57.5526,57.3947,57.534,102939.0
2022-04-12 15:45:00,61.94,62.09,61.91,62.05,82023.0,57.5247,57.664,57.4969,57.6269,82023.0
2022-04-12 15:50:00,62.07,62.12,62.03,62.11,123855.0,57.6455,57.6919,57.6083,57.6826,123855.0
2022-04-12 15:55:00,62.11,62.23,62.08,62.14,279501.0,57.6826,57.794,57.6547,57.7105,279501.0
2022-04-13 09:30:00,62.26,62.41,62.12,62.38,34343.0,57.8219,57.9612,57.6919,57.9334,34343.0
2022-04-13 09:35:00,62.43,62.51,62.28,62.46,19742.0,57.9798,58.0541,57.8405,58.0077,19742.0
2022-04-13 09:40:00,62.46,62.73,62.46,62.58,30012.0,58.0077,58.2584,58.0077,58.1191,30012.0
2022-04-13 09:45:00,62.62,62.75,62.52,62.57,35524.0,58.1562,58.277,58.0634,58.1098,35524.0
2022-04-13 09:50:00,62.6,62.79,62.51,62.68,22893.0,58.1377,58.3141,58.0541,58.212,22893.0
2022-04-13 09:55:00,62.64,62.71,62.51,62.65,35693.0,58.1748,58.2398,58.0541,58.1841,35693.0
2022-04-13 10:00:00,62.65,62.69,62.41,62.42,30571.0,58.1841,58.2213,57.9612,57.9705,30571.0
2022-04-13 10:05:00,62.42,62.48,62.26,62.31,19678.0,57.9705,58.0262,57.8219,57.8683,19678.0
2022-04-13 10:10:00,62.32,62.39,62.18,62.2,13534.0,57.8776,57.9426,57.7476,57.7662,13534.0
2022-04-13 10:15:00,62.21,62.43,62.21,62.42,11912.0,57.7755,57.9798,57.7755,57.9705,11912.0
2022-04-13 10:20:00,62.41,62.49,62.29,62.43,10358.0,57.9612,58.0355,57.8498,57.9798,10358.0
2022-04-13 10:25:00,62.44,62.46,62.2,62.21,12787.0,57.9891,58.0077,57.7662,57.7755,12787.0
2022-04-13 10:30:00,62.24,62.34,62.19,62.34,19820.0,57.8033,57.8962,57.7569,57.8962,19820.0
2022-04-13 10:35:00,62.36,62.46,62.34,62.36,12402.0,57.9148,58.0077,57.8962,57.9148,12402.0
2022-04-13 10:40:00,62.35,62.49,62.28,62.47,11329.0,57.9055,58.0355,57.8405,58.0169,11329.0
2022-04-13 10:45:00,62.54,62.54,62.44,62.51,9322.0,58.0819,58.0819,57.9891,58.0541,9322.0
2022-04-13 10:50:00,62.51,62.62,62.5,62.6,17440.0,58.0541,58.1562,58.0448,58.1377,17440.0
2022-04-13 10:55:00,62.58,62.66,62.58,62.59,17309.0,58.1191,58.1934,58.1191,58.1284,17309.0
2022-04-13 11:00:00,62.57,62.69,62.56,62.69,16141.0,58.1098,58.2213,58.1005,58.2213,16141.0
2022-04-13 11:05:00,62.71,62.74,62.63,62.65,22130.0,58.2398,58.2677,58.1655,58.1841,22130.0
2022-04-13 11:10:00,62.69,62.73,62.67,62.7,8870.0,58.2213,58.2584,58.2027,58.2305,8870.0
2022-04-13 11:15:00,62.7,62.73,62.62,62.62,10335.0,58.2305,58.2584,58.1562,58.1562,10335.0
2022-04-13 11:20:00,62.63,62.74,62.61,62.73,11789.0,58.1655,58.2677,58.147,58.2584,11789.0
2022-04-13 11:25:00,62.73,62.85,62.72,62.72,8278.0,58.2584,58.3699,58.2491,58.2491,8278.0
2022-04-13 11:30:00,62.74,62.8,62.72,62.75,12545.0,58.2677,58.3234,58.2491,58.277,12545.0
2022-04-13 11:35:00,62.74,62.78,62.69,62.73,10314.0,58.2677,58.3048,58.2213,58.2584,10314.0
2022-04-13 11:40:00,62.74,62.74,62.7,62.72,9509.0,58.2677,58.2677,58.2305,58.2491,9509.0
2022-04-13 11:45:00,62.71,62.73,62.6,62.62,8258.0,58.2398,58.2584,58.1377,58.1562,8258.0
2022-04-13 11:50:00,62.63,62.64,62.54,62.57,12176.0,58.1655,58.1748,58.0819,58.1098,12176.0
2022-04-13 11:55:00,62.57,62.61,62.54,62.61,14523.0,58.1098,58.147,58.0819,58.147,14523.0
2022-04-13 12:00:00,62.59,62.72,62.58,62.68,10369.0,58.1284,58.2491,58.1191,58.212,10369.0
2022-04-13 12:05:00,62.7,62.7,62.66,62.7,9023.0,58.2305,58.2305,58.1934,58.2305,9023.0
2022-04-13 12:10:00,62.71,62.71,62.65,62.69,10021.0,58.2398,58.2398,58.1841,58.2213,10021.0
2022-04-13 12:15:00,62.7,62.74,62.66,62.7,11786.0,58.2305,58.2677,58.1934,58.2305,11786.0
2022-04-13 12:20:00,62.66,62.78,62.65,62.78,12693.0,58.1934,58.3048,58.1841,58.3048,12693.0
2022-04-13 12:25:00,62.77,62.77,62.63,62.63,13806.0,58.2956,58.2956,58.1655,58.1655,13806.0
2022-04-13 12:30:00,62.63,62.7,62.62,62.7,11386.0,58.1655,58.2305,58.1562,58.2305,11386.0
2022-04-13 12:35:00,62.71,62.73,62.66,62.7,10440.0,58.2398,58.2584,58.1934,58.2305,10440.0
2022-04-13 12:40:00,62.69,62.78,62.69,62.77,14430.0,58.2213,58.3048,58.2213,58.2956,14430.0
2022-04-13 12:45:00,62.77,62.78,62.7,62.72,4740.0,58.2956,58.3048,58.2305,58.2491,4740.0
2022-04-13 12:50:00,62.72,62.73,62.66,62.66,7794.0,58.2491,58.2584,58.1934,58.1934,7794.0
2022-04-13 12:55:00,62.68,62.69,62.56,62.57,8203.0,58.212,58.2213,58.1005,58.1098,8203.0
2022-04-13 13:00:00,62.59,62.66,62.58,62.63,12513.0,58.1284,58.1934,58.1191,58.1655,12513.0
2022-04-13 13:05:00,62.65,62.71,62.63,62.7,12299.0,58.1841,58.2398,58.1655,58.2305,12299.0
2022-04-13 13:10:00,62.69,62.74,62.68,62.68,6472.0,58.2213,58.2677,58.212,58.212,6472.0
2022-04-13 13:15:00,62.68,62.71,62.66,62.67,6452.0,58.212,58.2398,58.1934,58.2027,6452.0
2022-04-13 13:20:00,62.68,62.73,62.66,62.68,8295.0,58.212,58.2584,58.1934,58.212,8295.0
2022-04-13 13:25:00,62.68,62.68,62.63,62.64,7528.0,58.212,58.212,58.1655,58.1748,7528.0
2022-04-13 13:30:00,62.64,62.66,62.59,62.6,7101.0,58.1748,58.1934,58.1284,58.1377,7101.0
2022-04-13 13:35:00,62.6,62.61,62.54,62.58,7436.0,58.1377,58.147,58.0819,58.1191,7436.0
2022-04-13 13:40:00,62.57,62.6,62.55,62.58,17871.0,58.1098,58.1377,58.0912,58.1191,17871.0
2022-04-13 13:45:00,62.59,62.6,62.53,62.57,15924.0,58.1284,58.1377,58.0727,58.1098,15924.0
2022-04-13 13:50:00,62.57,62.57,62.47,62.48,10119.0,58.1098,58.1098,58.0169,58.0262,10119.0
2022-04-13 13:55:00,62.49,62.53,62.45,62.52,18954.0,58.0355,58.0727,57.9984,58.0634,18954.0
2022-04-13 14:00:00,62.51,62.56,62.46,62.55,12167.0,58.0541,58.1005,58.0077,58.0912,12167.0
2022-04-13 14:05:00,62.55,62.68,62.55,62.67,9670.0,58.0912,58.212,58.0912,58.2027,9670.0
2022-04-13 14:10:00,62.67,62.67,62.55,62.59,15674.0,58.2027,58.2027,58.0912,58.1284,15674.0
2022-04-13 14:15:00,62.59,62.61,62.54,62.58,5854.0,58.1284,58.147,58.0819,58.1191,5854.0
2022-04-13 14:20:00,62.6,62.61,62.53,62.56,13099.0,58.1377,58.147,58.0727,58.1005,13099.0
2022-04-13 14:25:00,62.57,62.57,62.51,62.53,18940.0,58.1098,58.1098,58.0541,58.0727,18940.0
2022-04-13 14:30:00,62.54,62.55,62.51,62.51,8660.0,58.0819,58.0912,58.0541,58.0541,8660.0
2022-04-13 14:35:00,62.52,62.52,62.48,62.51,14618.0,58.0634,58.0634,58.0262,58.0541,14618.0
2022-04-13 14:40:00,62.49,62.55,62.49,62.55,10966.0,58.0355,58.0912,58.0355,58.0912,10966.0
2022-04-13 14:45:00,62.56,62.61,62.53,62.61,7609.0,58.1005,58.147,58.0727,58.147,7609.0
2022-04-13 14:50:00,62.62,62.66,62.62,62.63,15956.0,58.1562,58.1934,58.1562,58.1655,15956.0
2022-04-13 14:55:00,62.64,62.68,62.57,62.57,13128.0,58.1748,58.212,58.1098,58.1098,13128.0
2022-04-13 15:00:00,62.57,62.6,62.54,62.56,12033.0,58.1098,58.1377,58.0819,58.1005,12033.0
2022-04-13 15:05:00,62.58,62.65,62.57,62.6,12692.0,58.1191,58.1841,58.1098,58.1377,12692.0
2022-04-13 15:10:00,62.61,62.62,62.58,62.59,9600.0,58.147,58.1562,58.1191,58.1284,9600.0
2022-04-13 15:15:00,62.59,62.65,62.58,62.64,13466.0,58.1284,58.1841,58.1191,58.1748,13466.0
2022-04-13 15:20:00,62.63,62.64,62.59,62.6,13758.0,58.1655,58.1748,58.1284,58.1377,13758.0
2022-04-13 15:25:00,62.61,62.63,62.54,62.55,18962.0,58.147,58.1655,58.0819,58.0912,18962.0
2022-04-13 15:30:00,62.56,62.6,62.52,62.6,18201.0,58.1005,58.1377,58.0634,58.1377,18201.0
2022-04-13 15:35:00,62.6,62.68,62.54,62.68,30445.0,58.1377,58.212,58.0819,58.212,30445.0
2022-04-13 15:40:00,62.68,62.69,62.61,62.64,24893.0,58.212,58.2213,58.147,58.1748,24893.0
2022-04-13 15:45:00,62.65,62.7,62.64,62.67,33468.0,58.1841,58.2305,58.1748,58.2027,33468.0
2022-04-13 15:50:00,62.66,62.71,62.57,62.68,62711.0,58.1934,58.2398,58.1098,58.212,62711.0
2022-04-13 15:55:00,62.67,62.69,62.58,62.67,209075.0,58.2027,58.2213,58.1191,58.2027,209075.0
2022-04-14 09:30:00,62.86,63.08,62.63,63.08,132218.0,58.3791,58.5835,58.1655,58.5835,132218.0
2022-04-14 09:35:00,63.06,63.12,62.77,62.77,16115.0,58.5649,58.6206,58.2956,58.2956,16115.0
2022-04-14 09:40:00,62.79,62.97,62.68,62.76,16270.0,58.3141,58.4813,58.212,58.2863,16270.0
2022-04-14 09:45:00,62.72,62.77,62.5,62.6,11872.0,58.2491,58.2956,58.0448,58.1377,11872.0
2022-04-14 09:50:00,62.55,62.61,62.48,62.51,14787.0,58.0912,58.147,58.0262,58.0541,14787.0
2022-04-14 09:55:00,62.5,62.55,62.36,62.55,11868.0,58.0448,58.0912,57.9148,58.0912,11868.0
2022-04-14 10:00:00,62.53,62.75,62.53,62.66,11364.0,58.0727,58.277,58.0727,58.1934,11364.0
2022-04-14 10:05:00,62.64,62.64,62.28,62.35,15901.0,58.1748,58.1748,57.8405,57.9055,15901.0
2022-04-14 10:10:00,62.35,62.46,62.34,62.4,10524.0,57.9055,58.0077,57.8962,57.9519,10524.0
2022-04-14 10:15:00,62.39,62.53,62.32,62.49,11437.0,57.9426,58.0727,57.8776,58.0355,11437.0
2022-04-14 10:20:00,62.47,62.62,62.44,62.49,13424.0,58.0169,58.1562,57.9891,58.0355,13424.0
2022-04-14 10:25:00,62.5,62.55,62.45,62.49,11429.0,58.0448,58.0912,57.9984,58.0355,11429.0
2022-04-14 10:30:00,62.53,62.66,62.49,62.61,10147.0,58.0727,58.1934,58.0355,58.147,10147.0
2022-04-14 10:35:00,62.62,62.63,62.39,62.43,16083.0,58.1562,58.1655,57.9426,57.9798,16083.0
2022-04-14 10:40:00,62.41,62.53,62.4,62.42,15633.0,57.9612,58.0727,57.9519,57.9705,15633.0
2022-04-14 10:45:00,62.42,62.52,62.39,62.4,23735.0,57.9705,58.0634,57.9426,57.9519,23735.0
2022-04-14 10:50:00,62.39,62.42,62.31,62.42,19889.0,57.9426,57.9705,57.8683,57.9705,19889.0
2022-04-14 10:55:00,62.44,62.47,62.4,62.41,19417.0,57.9891,58.0169,57.9519,57.9612,19417.0
2022-04-14 11:00:00,62.39,62.47,62.35,62.47,13609.0,57.9426,58.0169,57.9055,58.0169,13609.0
2022-04-14 11:05:00,62.47,62.5,62.38,62.41,15887.0,58.0169,58.0448,57.9334,57.9612,15887.0
2022-04-14 11:10:00,62.41,62.44,62.31,62.38,15061.0,57.9612,57.9891,57.8683,57.9334,15061.0
2022-04-14 11:15:00,62.39,62.47,62.31,62.38,17681.0,57.9426,58.0169,57.8683,57.9334,17681.0
2022-04-14 11:20:00,62.39,62.48,62.37,62.47,15195.0,57.9426,58.0262,57.9241,58.0169,15195.0
2022-04-14 11:25:00,62.48,62.54,62.45,62.5,11188.0,58.0262,58.0819,57.9984,58.0448,11188.0
2022-04-14 11:30:00,62.49,62.54,62.42,62.48,22233.0,58.0355,58.0819,57.9705,58.0262,22233.0
2022-04-14 11:35:00,62.48,62.51,62.43,62.45,16983.0,58.0262,58.0541,57.9798,57.9984,16983.0
2022-04-14 11:40:00,62.46,62.49,62.37,62.41,17012.0,58.0077,58.0355,57.9241,57.9612,17012.0
2022-04-14 11:45:00,62.41,62.46,62.38,62.45,15378.0,57.9612,58.0077,57.9334,57.9984,15378.0
2022-04-14 11:50:00,62.45,62.45,62.32,62.32,16185.0,57.9984,57.9984,57.8776,57.8776,16185.0
2022-04-14 11:55:00,62.33,62.37,62.26,62.31,15588.0,57.8869,57.9241,57.8219,57.8683,15588.0
2022-04-14 12:00:00,62.31,62.39,62.28,62.29,15277.0,57.8683,57.9426,57.8405,57.8498,15277.0
2022-04-14 12:05:00,62.28,62.33,62.26,62.28,13959.0,57.8405,57.8869,57.8219,57.8405,13959.0
2022-04-14 12:10:00,62.27,62.3,62.23,62.23,10721.0,57.8312,57.8591,57.794,57.794,10721.0
2022-04-14 12:15:00,62.23,62.28,62.19,62.22,15389.0,57.794,57.8405,57.7569,57.7848,15389.0
2022-04-14 12:20:00,62.22,62.25,62.18,62.23,13452.0,57.7848,57.8126,57.7476,57.794,13452.0
2022-04-14 12:25:00,62.25,62.28,62.18,62.21,10864.0,57.8126,57.8405,57.7476,57.7755,10864.0
2022-04-14 12:30:00,62.2,62.22,62.16,62.17,11177.0,57.7662,57.7848,57.729,57.7383,11177.0
2022-04-14 12:35:00,62.17,62.23,62.15,62.17,15892.0,57.7383,57.794,57.7197,57.7383,15892.0
2022-04-14 12:40:00,62.17,62.17,62.07,62.07,19199.0,57.7383,57.7383,57.6455,57.6455,19199.0
2022-04-14 12:45:00,62.05,62.13,62.05,62.11,15409.0,57.6269,57.7012,57.6269,57.6826,15409.0
2022-04-14 12:50:00,62.12,62.14,62.05,62.05,12700.0,57.6919,57.7105,57.6269,57.6269,12700.0
2022-04-14 12:55:00,62.05,62.16,62.01,62.14,15043.0,57.6269,57.729,57.5897,57.7105,15043.0
2022-04-14 13:00:00,62.15,62.21,62.13,62.2,22503.0,57.7197,57.7755,57.7012,57.7662,22503.0
2022-04-14 13:05:00,62.19,62.21,62.14,62.17,14456.0,57.7569,57.7755,57.7105,57.7383,14456.0
2022-04-14 13:10:00,62.17,62.17,62.1,62.13,13049.0,57.7383,57.7383,57.6733,57.7012,13049.0
2022-04-14 13:15:00,62.14,62.2,62.11,62.14,14005.0,57.7105,57.7662,57.6826,57.7105,14005.0
2022-04-14 13:20:00,62.13,62.17,62.09,62.1,11623.0,57.7012,57.7383,57.664,57.6733,11623.0
2022-04-14 13:25:00,62.11,62.24,62.1,62.24,15739.0,57.6826,57.8033,57.6733,57.8033,15739.0
2022-04-14 13:30:00,62.25,62.27,62.22,62.27,16054.0,57.8126,57.8312,57.7848,57.8312,16054.0
2022-04-14 13:35:00,62.28,62.36,62.2,62.2,17858.0,57.8405,57.9148,57.7662,57.7662,17858.0
2022-04-14 13:40:00,62.21,62.28,62.19,62.22,14127.0,57.7755,57.8405,57.7569,57.7848,14127.0
2022-04-14 13:45:00,62.23,62.28,62.22,62.24,13231.0,57.794,57.8405,57.7848,57.8033,13231.0
2022-04-14 13:50:00,62.23,62.25,62.16,62.19,10287.0,57.794,57.8126,57.729,57.7569,10287.0
2022-04-14 13:55:00,62.18,62.25,62.17,62.25,10261.0,57.7476,57.8126,57.7383,57.8126,10261.0
2022-04-14 14:00:00,62.25,62.28,62.14,62.2,16348.0,57.8126,57.8405,57.7105,57.7662,16348.0
2022-04-14 14:05:00,62.18,62.24,62.15,62.18,16443.0,57.7476,57.8033,57.7197,57.7476,16443.0
2022-04-14 14:10:00,62.17,62.26,62.15,62.26,15829.0,57.7383,57.8219,57.7197,57.8219,15829.0
2022-04-14 14:15:00,62.28,62.29,62.18,62.19,16888.0,57.8405,57.8498,57.7476,57.7569,16888.0
2022-04-14 14:20:00,62.18,62.18,62.07,62.11,13361.0,57.7476,57.7476,57.6455,57.6826,13361.0
2022-04-14 14:25:00,62.11,62.19,62.09,62.17,15380.0,57.6826,57.7569,57.664,57.7383,15380.0
2022-04-14 14:30:00,62.17,62.18,62.1,62.12,15831.0,57.7383,57.7476,57.6733,57.6919,15831.0
2022-04-14 14:35:00,62.12,62.12,62.05,62.06,9937.0,57.6919,57.6919,57.6269,57.6362,9937.0
2022-04-14 14:40:00,62.06,62.06,62.02,62.03,12897.0,57.6362,57.6362,57.599,57.6083,12897.0
2022-04-14 14:45:00,62.03,62.06,61.97,62.0,19217.0,57.6083,57.6362,57.5526,57.5804,19217.0
2022-04-14 14:50:00,61.99,62.04,61.83,61.83,30899.0,57.5712,57.6176,57.4226,57.4226,30899.0
2022-04-14 14:55:00,61.83,61.83,61.77,61.8,24567.0,57.4226,57.4226,57.3668,57.3947,24567.0
2022-04-14 15:00:00,61.81,61.89,61.77,61.82,19476.0,57.404,57.4783,57.3668,57.4133,19476.0
2022-04-14 15:05:00,61.83,61.9,61.77,61.78,28446.0,57.4226,57.4876,57.3668,57.3761,28446.0
2022-04-14 15:10:00,61.78,61.8,61.75,61.77,14377.0,57.3761,57.3947,57.3483,57.3668,14377.0
2022-04-14 15:15:00,61.79,61.9,61.79,61.84,16548.0,57.3854,57.4876,57.3854,57.4318,16548.0
2022-04-14 15:20:00,61.83,61.84,61.74,61.79,26237.0,57.4226,57.4318,57.339,57.3854,26237.0
2022-04-14 15:25:00,61.78,61.79,61.69,61.71,20064.0,57.3761,57.3854,57.2925,57.3111,20064.0
2022-04-14 15:30:00,61.71,61.72,61.64,61.66,39451.0,57.3111,57.3204,57.2461,57.2647,39451.0
2022-04-14 15:35:00,61.65,61.72,61.6,61.62,36811.0,57.2554,57.3204,57.209,57.2275,36811.0
2022-04-14 15:40:00,61.62,61.64,61.55,61.64,65506.0,57.2275,57.2461,57.1625,57.2461,65506.0
2022-04-14 15:45:00,61.64,61.65,61.54,61.58,69038.0,57.2461,57.2554,57.1532,57.1904,69038.0
2022-04-14 15:50:00,61.57,61.59,61.47,61.52,100571.0,57.1811,57.1997,57.0882,57.1347,100571.0
2022-04-14 15:55:00,61.52,61.55,61.39,61.53,311156.0,57.1347,57.1625,57.0139,57.1439,311156.0
2022-04-18 09:30:00,61.56,61.97,61.45,61.91,56063.0,57.1718,57.5526,57.0696,57.4969,56063.0
2022-04-18 09:35:00,61.95,62.28,61.92,62.05,26630.0,57.534,57.8405,57.5061,57.6269,26630.0
2022-04-18 09:40:00,62.05,62.23,61.94,62.16,14846.0,57.6269,57.794,57.5247,57.729,14846.0
2022-04-18 09:45:00,62.14,62.29,62.13,62.29,22499.0,57.7105,57.8498,57.7012,57.8498,22499.0
2022-04-18 09:50:00,62.3,62.37,62.18,62.29,21876.0,57.8591,57.9241,57.7476,57.8498,21876.0
2022-04-18 09:55:00,62.27,62.32,62.15,62.3,20101.0,57.8312,57.8776,57.7197,57.8591,20101.0
2022-04-18 10:00:00,62.31,62.34,62.18,62.25,22874.0,57.8683,57.8962,57.7476,57.8126,22874.0
2022-04-18 10:05:00,62.26,62.26,61.98,61.98,15323.0,57.8219,57.8219,57.5619,57.5619,15323.0
2022-04-18 10:10:00,61.98,62.26,61.98,62.24,15338.0,57.5619,57.8219,57.5619,57.8033,15338.0
2022-04-18 10:15:00,62.23,62.29,62.19,62.23,28026.0,57.794,57.8498,57.7569,57.794,28026.0
2022-04-18 10:20:00,62.23,62.26,62.18,62.24,12730.0,57.794,57.8219,57.7476,57.8033,12730.0
2022-04-18 10:25:00,62.28,62.3,62.04,62.09,22002.0,57.8405,57.8591,57.6176,57.664,22002.0
2022-04-18 10:30:00,62.11,62.19,62.11,62.17,12677.0,57.6826,57.7569,57.6826,57.7383,12677.0
2022-04-18 10:35:00,62.19,62.38,62.14,62.36,14959.0,57.7569,57.9334,57.7105,57.9148,14959.0
2022-04-18 10:40:00,62.37,62.43,62.33,62.35,23776.0,57.9241,57.9798,57.8869,57.9055,23776.0
2022-04-18 10:45:00,62.36,62.42,62.3,62.38,12509.0,57.9148,57.9705,57.8591,57.9334,12509.0
2022-04-18 10:50:00,62.37,62.44,62.24,62.26,91005.0,57.9241,57.9891,57.8033,57.8219,91005.0
2022-04-18 10:55:00,62.27,62.29,62.16,62.2,45906.0,57.8312,57.8498,57.729,57.7662,45906.0
2022-04-18 11:00:00,62.19,62.21,62.14,62.2,18281.0,57.7569,57.7755,57.7105,57.7662,18281.0
2022-04-18 11:05:00,62.21,62.24,62.18,62.21,35473.0,57.7755,57.8033,57.7476,57.7755,35473.0
2022-04-18 11:10:00,62.2,62.23,62.17,62.2,16231.0,57.7662,57.794,57.7383,57.7662,16231.0
2022-04-18 11:15:00,62.19,62.19,62.05,62.06,22220.0,57.7569,57.7569,57.6269,57.6362,22220.0
2022-04-18 11:20:00,62.06,62.07,61.93,61.95,31690.0,57.6362,57.6455,57.5154,57.534,31690.0
2022-04-18 11:25:00,61.93,61.94,61.82,61.86,19873.0,57.5154,57.5247,57.4133,57.4504,19873.0
2022-04-18 11:30:00,61.85,61.93,61.84,61.89,22163.0,57.4411,57.5154,57.4318,57.4783,22163.0
2022-04-18 11:35:00,61.89,61.91,61.75,61.78,10470.0,57.4783,57.4969,57.3483,57.3761,10470.0
2022-04-18 11:40:00,61.78,61.85,61.75,61.8,12818.0,57.3761,57.4411,57.3483,57.3947,12818.0
2022-04-18 11:45:00,61.78,61.79,61.66,61.7,14074.0,57.3761,57.3854,57.2647,57.3018,14074.0
2022-04-18 11:50:00,61.69,61.72,61.65,61.7,13426.0,57.2925,57.3204,57.2554,57.3018,13426.0
2022-04-18 11:55:00,61.69,61.7,61.62,61.69,20667.0,57.2925,57.3018,57.2275,57.2925,20667.0
2022-04-18 12:00:00,61.68,61.68,61.57,61.62,13324.0,57.2833,57.2833,57.1811,57.2275,13324.0
2022-04-18 12:05:00,61.61,61.66,61.58,61.59,9814.0,57.2182,57.2647,57.1904,57.1997,9814.0
2022-04-18 12:10:00,61.57,61.58,61.5,61.54,12192.0,57.1811,57.1904,57.1161,57.1532,12192.0
2022-04-18 12:15:00,61.54,61.54,61.48,61.52,14013.0,57.1532,57.1532,57.0975,57.1347,14013.0
2022-04-18 12:20:00,61.52,61.59,61.52,61.59,7993.0,57.1347,57.1997,57.1347,57.1997,7993.0
2022-04-18 12:25:00,61.59,61.6,61.48,61.55,14836.0,57.1997,57.209,57.0975,57.1625,14836.0
2022-04-18 12:30:00,61.55,61.59,61.53,61.58,8556.0,57.1625,57.1997,57.1439,57.1904,8556.0
2022-04-18 12:35:00,61.6,61.64,61.48,61.51,28447.0,57.209,57.2461,57.0975,57.1254,28447.0
2022-04-18 12:40:00,61.52,61.57,61.48,61.51,16160.0,57.1347,57.1811,57.0975,57.1254,16160.0
2022-04-18 12:45:00,61.51,61.54,61.5,61.53,8062.0,57.1254,57.1532,57.1161,57.1439,8062.0
2022-04-18 12:50:00,61.53,61.65,61.53,61.62,9651.0,57.1439,57.2554,57.1439,57.2275,9651.0
2022-04-18 12:55:00,61.61,61.75,61.61,61.7,8113.0,57.2182,57.3483,57.2182,57.3018,8113.0
2022-04-18 13:00:00,61.7,61.71,61.62,61.67,7743.0,57.3018,57.3111,57.2275,57.274,7743.0
2022-04-18 13:05:00,61.66,61.75,61.66,61.75,12038.0,57.2647,57.3483,57.2647,57.3483,12038.0
2022-04-18 13:10:00,61.75,61.8,61.75,61.76,11169.0,57.3483,57.3947,57.3483,57.3575,11169.0
2022-04-18 13:15:00,61.76,61.76,61.67,61.67,5718.0,57.3575,57.3575,57.274,57.274,5718.0
2022-04-18 13:20:00,61.67,61.79,61.65,61.77,14709.0,57.274,57.3854,57.2554,57.3668,14709.0
2022-04-18 13:25:00,61.77,61.85,61.75,61.84,10554.0,57.3668,57.4411,57.3483,57.4318,10554.0
2022-04-18 13:30:00,61.84,62.07,61.82,62.07,15661.0,57.4318,57.6455,57.4133,57.6455,15661.0
2022-04-18 13:35:00,62.07,62.1,62.04,62.06,9830.0,57.6455,57.6733,57.6176,57.6362,9830.0
2022-04-18 13:40:00,62.09,62.11,62.06,62.11,14783.0,57.664,57.6826,57.6362,57.6826,14783.0
2022-04-18 13:45:00,62.11,62.21,62.09,62.21,22503.0,57.6826,57.7755,57.664,57.7755,22503.0
2022-04-18 13:50:00,62.2,62.2,62.12,62.17,9554.0,57.7662,57.7662,57.6919,57.7383,9554.0
2022-04-18 13:55:00,62.19,62.25,62.1,62.16,15944.0,57.7569,57.8126,57.6733,57.729,15944.0
2022-04-18 14:00:00,62.17,62.22,62.16,62.21,8390.0,57.7383,57.7848,57.729,57.7755,8390.0
2022-04-18 14:05:00,62.21,62.24,62.16,62.18,8403.0,57.7755,57.8033,57.729,57.7476,8403.0
2022-04-18 14:10:00,62.18,62.21,62.14,62.19,7894.0,57.7476,57.7755,57.7105,57.7569,7894.0
2022-04-18 14:15:00,62.22,62.26,62.09,62.15,23414.0,57.7848,57.8219,57.664,57.7197,23414.0
2022-04-18 14:20:00,62.14,62.25,62.11,62.25,11046.0,57.7105,57.8126,57.6826,57.8126,11046.0
2022-04-18 14:25:00,62.25,62.3,62.21,62.23,18829.0,57.8126,57.8591,57.7755,57.794,18829.0
2022-04-18 14:30:00,62.24,62.31,62.23,62.3,14148.0,57.8033,57.8683,57.794,57.8591,14148.0
2022-04-18 14:35:00,62.29,62.33,62.23,62.31,21931.0,57.8498,57.8869,57.794,57.8683,21931.0
2022-04-18 14:40:00,62.29,62.3,62.21,62.22,15035.0,57.8498,57.8591,57.7755,57.7848,15035.0
2022-04-18 14:45:00,62.22,62.23,62.17,62.22,11841.0,57.7848,57.794,57.7383,57.7848,11841.0
2022-04-18 14:50:00,62.21,62.33,62.19,62.3,14606.0,57.7755,57.8869,57.7569,57.8591,14606.0
2022-04-18 14:55:00,62.29,62.32,62.23,62.25,28340.0,57.8498,57.8776,57.794,57.8126,28340.0
2022-04-18 15:00:00,62.24,62.28,62.17,62.18,20715.0,57.8033,57.8405,57.7383,57.7476,20715.0
2022-04-18 15:05:00,62.19,62.21,62.09,62.11,11646.0,57.7569,57.7755,57.664,57.6826,11646.0
2022-04-18 15:10:00,62.11,62.17,62.0,62.01,13682.0,57.6826,57.7383,57.5804,57.5897,13682.0
2022-04-18 15:15:00,62.0,62.05,61.97,61.97,9868.0,57.5804,57.6269,57.5526,57.5526,9868.0
2022-04-18 15:20:00,61.98,62.01,61.88,61.89,9287.0,57.5619,57.5897,57.469,57.4783,9287.0
2022-04-18 15:25:00,61.88,61.89,61.81,61.83,13458.0,57.469,57.4783,57.404,57.4226,13458.0
2022-04-18 15:30:00,61.83,61.83,61.68,61.73,17528.0,57.4226,57.4226,57.2833,57.3297,17528.0
2022-04-18 15:35:00,61.72,61.73,61.61,61.61,30821.0,57.3204,57.3297,57.2182,57.2182,30821.0
2022-04-18 15:40:00,61.61,61.69,61.56,61.64,32335.0,57.2182,57.2925,57.1718,57.2461,32335.0
2022-04-18 15:45:00,61.63,61.64,61.52,61.53,46034.0,57.2368,57.2461,57.1347,57.1439,46034.0
2022-04-18 15:50:00,61.52,61.67,61.49,61.66,65165.0,57.1347,57.274,57.1068,57.2647,65165.0
2022-04-18 15:55:00,61.65,61.87,61.64,61.87,145422.0,57.2554,57.4597,57.2461,57.4597,145422.0
2022-04-19 09:30:00,62.23,62.47,62.2,62.44,50270.0,57.794,58.0169,57.7662,57.9891,50270.0
2022-04-19 09:35:00,62.44,62.44,62.18,62.22,12236.0,57.9891,57.9891,57.7476,57.7848,12236.0
2022-04-19 09:40:00,62.23,62.56,62.22,62.53,16366.0,57.794,58.1005,57.7848,58.0727,16366.0
2022-04-19 09:45:00,62.45,62.58,62.41,62.56,15660.0,57.9984,58.1191,57.9612,58.1005,15660.0
2022-04-19 09:50:00,62.54,62.62,62.44,62.6,13342.0,58.0819,58.1562,57.9891,58.1377,13342.0
2022-04-19 09:55:00,62.6,62.75,62.55,62.73,13426.0,58.1377,58.277,58.0912,58.2584,13426.0
2022-04-19 10:00:00,62.73,62.8,62.63,62.79,12705.0,58.2584,58.3234,58.1655,58.3141,12705.0
2022-04-19 10:05:00,62.82,62.83,62.7,62.8,13588.0,58.342,58.3513,58.2305,58.3234,13588.0
2022-04-19 10:10:00,62.82,62.85,62.73,62.73,13913.0,58.342,58.3699,58.2584,58.2584,13913.0
2022-04-19 10:15:00,62.73,62.82,62.72,62.78,9807.0,58.2584,58.342,58.2491,58.3048,9807.0
2022-04-19 10:20:00,62.76,62.84,62.71,62.82,18541.0,58.2863,58.3606,58.2398,58.342,18541.0
2022-04-19 10:25:00,62.82,62.9,62.8,62.81,13254.0,58.342,58.4163,58.3234,58.3327,13254.0
2022-04-19 10:30:00,62.84,62.95,62.82,62.91,13834.0,58.3606,58.4627,58.342,58.4256,13834.0
2022-04-19 10:35:00,62.91,63.0,62.88,62.98,9503.0,58.4256,58.5092,58.3977,58.4906,9503.0
2022-04-19 10:40:00,62.97,63.07,62.96,63.0,4148.0,58.4813,58.5742,58.472,58.5092,4148.0
2022-04-19 10:45:00,62.96,63.07,62.96,63.04,11534.0,58.472,58.5742,58.472,58.5463,11534.0
2022-04-19 10:50:00,63.04,63.08,63.02,63.02,13325.0,58.5463,58.5835,58.5277,58.5277,13325.0
2022-04-19 10:55:00,63.0,63.05,62.95,62.98,8688.0,58.5092,58.5556,58.4627,58.4906,8688.0
2022-04-19 11:00:00,62.97,63.03,62.94,62.97,18428.0,58.4813,58.537,58.4534,58.4813,18428.0
2022-04-19 11:05:00,62.95,62.98,62.91,62.97,10124.0,58.4627,58.4906,58.4256,58.4813,10124.0
2022-04-19 11:10:00,62.97,63.06,62.96,63.06,8866.0,58.4813,58.5649,58.472,58.5649,8866.0
2022-04-19 11:15:00,63.06,63.08,62.97,63.02,18426.0,58.5649,58.5835,58.4813,58.5277,18426.0
2022-04-19 11:20:00,63.03,63.3,63.01,63.3,17502.0,58.537,58.7878,58.5184,58.7878,17502.0
2022-04-19 11:25:00,63.3,63.31,63.21,63.28,29110.0,58.7878,58.7971,58.7042,58.7692,29110.0
2022-04-19 11:30:00,63.26,63.29,63.23,63.26,8705.0,58.7506,58.7785,58.7228,58.7506,8705.0
2022-04-19 11:35:00,63.27,63.32,63.26,63.3,9232.0,58.7599,58.8063,58.7506,58.7878,9232.0
2022-04-19 11:40:00,63.29,63.35,63.29,63.35,8933.0,58.7785,58.8342,58.7785,58.8342,8933.0
2022-04-19 11:45:00,63.36,63.4,63.35,63.38,16132.0,58.8435,58.8806,58.8342,58.8621,16132.0
2022-04-19 11:50:00,63.39,63.43,63.38,63.4,14750.0,58.8714,58.9085,58.8621,58.8806,14750.0
2022-04-19 11:55:00,63.38,63.42,63.3,63.32,16804.0,58.8621,58.8992,58.7878,58.8063,16804.0
2022-04-19 12:00:00,63.33,63.36,63.3,63.36,28937.0,58.8156,58.8435,58.7878,58.8435,28937.0
2022-04-19 12:05:00,63.39,63.44,63.35,63.43,11189.0,58.8714,58.9178,58.8342,58.9085,11189.0
2022-04-19 12:10:00,63.43,63.43,63.34,63.36,9803.0,58.9085,58.9085,58.8249,58.8435,9803.0
2022-04-19 12:15:00,63.35,63.38,63.32,63.37,6358.0,58.8342,58.8621,58.8063,58.8528,6358.0
2022-04-19 12:20:00,63.37,63.41,63.35,63.41,5461.0,58.8528,58.8899,58.8342,58.8899,5461.0
2022-04-19 12:25:00,63.4,63.42,63.3,63.32,5203.0,58.8806,58.8992,58.7878,58.8063,5203.0
2022-04-19 12:30:00,63.33,63.37,63.31,63.35,11837.0,58.8156,58.8528,58.7971,58.8342,11837.0
2022-04-19 12:35:00,63.36,63.39,63.23,63.27,15937.0,58.8435,58.8714,58.7228,58.7599,15937.0
2022-04-19 12:40:00,63.28,63.33,63.26,63.3,14196.0,58.7692,58.8156,58.7506,58.7878,14196.0
2022-04-19 12:45:00,63.3,63.33,63.26,63.33,7600.0,58.7878,58.8156,58.7506,58.8156,7600.0
2022-04-19 12:50:00,63.33,63.39,63.29,63.35,18641.0,58.8156,58.8714,58.7785,58.8342,18641.0
2022-04-19 12:55:00,63.35,63.37,63.29,63.3,11999.0,58.8342,58.8528,58.7785,58.7878,11999.0
2022-04-19 13:00:00,63.32,63.39,63.31,63.39,15428.0,58.8063,58.8714,58.7971,58.8714,15428.0
2022-04-19 13:05:00,63.4,63.45,63.36,63.36,14818.0,58.8806,58.9271,58.8435,58.8435,14818.0
2022-04-19 13:10:00,63.36,63.39,63.32,63.36,20165.0,58.8435,58.8714,58.8063,58.8435,20165.0
2022-04-19 13:15:00,63.37,63.42,63.34,63.4,8935.0,58.8528,58.8992,58.8249,58.8806,8935.0
2022-04-19 13:20:00,63.41,63.44,63.39,63.39,10998.0,58.8899,58.9178,58.8714,58.8714,10998.0
2022-04-19 13:25:00,63.36,63.38,63.28,63.33,26261.0,58.8435,58.8621,58.7692,58.8156,26261.0
2022-04-19 13:30:00,63.34,63.4,63.32,63.4,18622.0,58.8249,58.8806,58.8063,58.8806,18622.0
2022-04-19 13:35:00,63.4,63.45,63.38,63.43,16278.0,58.8806,58.9271,58.8621,58.9085,16278.0
2022-04-19 13:40:00,63.46,63.47,63.37,63.37,7277.0,58.9364,58.9457,58.8528,58.8528,7277.0
2022-04-19 13:45:00,63.37,63.41,63.33,63.41,12066.0,58.8528,58.8899,58.8156,58.8899,12066.0
2022-04-19 13:50:00,63.42,63.49,63.42,63.49,14052.0,58.8992,58.9642,58.8992,58.9642,14052.0
2022-04-19 13:55:00,63.49,63.53,63.45,63.48,12697.0,58.9642,59.0014,58.9271,58.9549,12697.0
2022-04-19 14:00:00,63.46,63.47,63.43,63.44,11593.0,58.9364,58.9457,58.9085,58.9178,11593.0
2022-04-19 14:05:00,63.45,63.49,63.43,63.45,17224.0,58.9271,58.9642,58.9085,58.9271,17224.0
2022-04-19 14:10:00,63.45,63.46,63.32,63.32,27065.0,58.9271,58.9364,58.8063,58.8063,27065.0
2022-04-19 14:15:00,63.32,63.32,63.19,63.26,16146.0,58.8063,58.8063,58.6856,58.7506,16146.0
2022-04-19 14:20:00,63.26,63.41,63.26,63.4,23565.0,58.7506,58.8899,58.7506,58.8806,23565.0
2022-04-19 14:25:00,63.4,63.4,63.33,63.34,17414.0,58.8806,58.8806,58.8156,58.8249,17414.0
2022-04-19 14:30:00,63.34,63.36,63.24,63.28,11525.0,58.8249,58.8435,58.732,58.7692,11525.0
2022-04-19 14:35:00,63.28,63.37,63.27,63.33,10347.0,58.7692,58.8528,58.7599,58.8156,10347.0
2022-04-19 14:40:00,63.32,63.39,63.32,63.36,13114.0,58.8063,58.8714,58.8063,58.8435,13114.0
2022-04-19 14:45:00,63.36,63.41,63.34,63.37,12805.0,58.8435,58.8899,58.8249,58.8528,12805.0
2022-04-19 14:50:00,63.38,63.41,63.28,63.33,13747.0,58.8621,58.8899,58.7692,58.8156,13747.0
2022-04-19 14:55:00,63.33,63.39,63.33,63.38,15375.0,58.8156,58.8714,58.8156,58.8621,15375.0
2022-04-19 15:00:00,63.37,63.39,63.3,63.31,13310.0,58.8528,58.8714,58.7878,58.7971,13310.0
2022-04-19 15:05:00,63.3,63.36,63.28,63.33,16075.0,58.7878,58.8435,58.7692,58.8156,16075.0
2022-04-19 15:10:00,63.34,63.5,63.32,63.5,20152.0,58.8249,58.9735,58.8063,58.9735,20152.0
2022-04-19 15:15:00,63.5,63.57,63.49,63.55,13865.0,58.9735,59.0385,58.9642,59.02,13865.0
2022-04-19 15:20:00,63.55,63.6,63.52,63.54,15534.0,59.02,59.0664,58.9921,59.0107,15534.0
2022-04-19 15:25:00,63.53,63.58,63.52,63.56,15609.0,59.0014,59.0478,58.9921,59.0292,15609.0
2022-04-19 15:30:00,63.57,63.64,63.55,63.6,25533.0,59.0385,59.1035,59.02,59.0664,25533.0
2022-04-19 15:35:00,63.59,63.63,63.57,63.6,14834.0,59.0571,59.0942,59.0385,59.0664,14834.0
2022-04-19 15:40:00,63.59,63.6,63.45,63.45,15615.0,59.0571,59.0664,58.9271,58.9271,15615.0
2022-04-19 15:45:00,63.46,63.48,63.41,63.42,29529.0,58.9364,58.9549,58.8899,58.8992,29529.0
2022-04-19 15:50:00,63.43,63.59,63.42,63.49,49679.0,58.9085,59.0571,58.8992,58.9642,49679.0
2022-04-19 15:55:00,63.48,63.56,63.4,63.52,137125.0,58.9549,59.0292,58.8806,58.9921,137125.0
2022-04-20 09:30:00,64.25,64.59,64.24,64.53,48153.0,59.6701,59.9858,59.6608,59.9301,48153.0
2022-04-20 09:35:00,64.59,64.77,64.49,64.76,20590.0,59.9858,60.153,59.8929,60.1437,20590.0
2022-04-20 09:40:00,64.78,64.81,64.45,64.55,32742.0,60.1623,60.1901,59.8558,59.9487,32742.0
2022-04-20 09:45:00,64.53,64.77,64.53,64.77,31846.0,59.9301,60.153,59.9301,60.153,31846.0
2022-04-20 09:50:00,64.74,65.0,64.69,64.9,21148.0,60.1251,60.3666,60.0787,60.2737,21148.0
2022-04-20 09:55:00,64.91,65.2,64.87,65.19,23612.0,60.283,60.5523,60.2459,60.543,23612.0
2022-04-20 10:00:00,65.13,65.13,64.84,64.92,30563.0,60.4873,60.4873,60.218,60.2923,30563.0
2022-04-20 10:05:00,64.92,64.92,64.73,64.91,16056.0,60.2923,60.2923,60.1158,60.283,16056.0
2022-04-20 10:10:00,64.91,65.02,64.87,64.98,28214.0,60.283,60.3852,60.2459,60.348,28214.0
2022-04-20 10:15:00,64.98,64.99,64.89,64.98,17670.0,60.348,60.3573,60.2644,60.348,17670.0
2022-04-20 10:20:00,64.98,65.09,64.91,64.93,24156.0,60.348,60.4502,60.283,60.3016,24156.0
2022-04-20 10:25:00,64.94,65.03,64.91,64.97,19310.0,60.3109,60.3945,60.283,60.3387,19310.0
2022-04-20 10:30:00,64.96,65.19,64.91,65.19,19868.0,60.3294,60.543,60.283,60.543,19868.0
2022-04-20 10:35:00,65.18,65.3,65.18,65.24,36907.0,60.5338,60.6452,60.5338,60.5895,36907.0
2022-04-20 10:40:00,65.25,65.35,65.19,65.19,24037.0,60.5988,60.6916,60.543,60.543,24037.0
2022-04-20 10:45:00,65.19,65.24,65.15,65.23,20932.0,60.543,60.5895,60.5059,60.5802,20932.0
2022-04-20 10:50:00,65.22,65.37,65.19,65.37,19499.0,60.5709,60.7102,60.543,60.7102,19499.0
2022-04-20 10:55:00,65.37,65.41,65.19,65.25,20811.0,60.7102,60.7474,60.543,60.5988,20811.0
2022-04-20 11:00:00,65.24,65.25,65.14,65.17,20438.0,60.5895,60.5988,60.4966,60.5245,20438.0
2022-04-20 11:05:00,65.17,65.21,65.14,65.15,17370.0,60.5245,60.5616,60.4966,60.5059,17370.0
2022-04-20 11:10:00,65.14,65.21,65.06,65.21,14654.0,60.4966,60.5616,60.4223,60.5616,14654.0
2022-04-20 11:15:00,65.21,65.21,65.14,65.16,15827.0,60.5616,60.5616,60.4966,60.5152,15827.0
2022-04-20 11:20:00,65.16,65.2,65.12,65.18,15841.0,60.5152,60.5523,60.478,60.5338,15841.0
2022-04-20 11:25:00,65.18,65.23,65.08,65.21,15347.0,60.5338,60.5802,60.4409,60.5616,15347.0
2022-04-20 11:30:00,65.22,65.33,65.19,65.26,23806.0,60.5709,60.6731,60.543,60.6081,23806.0
2022-04-20 11:35:00,65.26,65.39,65.25,65.35,17512.0,60.6081,60.7288,60.5988,60.6916,17512.0
2022-04-20 11:40:00,65.32,65.36,65.28,65.33,18850.0,60.6638,60.7009,60.6266,60.6731,18850.0
2022-04-20 11:45:00,65.35,65.38,65.28,65.33,16689.0,60.6916,60.7195,60.6266,60.6731,16689.0
2022-04-20 11:50:00,65.33,65.36,65.28,65.33,17591.0,60.6731,60.7009,60.6266,60.6731,17591.0
2022-04-20 11:55:00,65.32,65.4,65.32,65.39,16972.0,60.6638,60.7381,60.6638,60.7288,16972.0
2022-04-20 12:00:00,65.39,65.44,65.36,65.42,16106.0,60.7288,60.7752,60.7009,60.7567,16106.0
2022-04-20 12:05:00,65.42,65.46,65.36,65.44,20406.0,60.7567,60.7938,60.7009,60.7752,20406.0
2022-04-20 12:10:00,65.44,65.44,65.32,65.38,16673.0,60.7752,60.7752,60.6638,60.7195,16673.0
2022-04-20 12:15:00,65.37,65.43,65.35,65.39,27488.0,60.7102,60.7659,60.6916,60.7288,27488.0
2022-04-20 12:20:00,65.38,65.38,65.3,65.35,13467.0,60.7195,60.7195,60.6452,60.6916,13467.0
2022-04-20 12:25:00,65.36,65.37,65.3,65.3,10843.0,60.7009,60.7102,60.6452,60.6452,10843.0
2022-04-20 12:30:00,65.3,65.48,65.3,65.45,14925.0,60.6452,60.8124,60.6452,60.7845,14925.0
2022-04-20 12:35:00,65.45,65.55,65.44,65.53,16916.0,60.7845,60.8774,60.7752,60.8588,16916.0
2022-04-20 12:40:00,65.53,65.54,65.42,65.47,15963.0,60.8588,60.8681,60.7567,60.8031,15963.0
2022-04-20 12:45:00,65.47,65.51,65.44,65.49,23705.0,60.8031,60.8402,60.7752,60.8217,23705.0
2022-04-20 12:50:00,65.49,65.55,65.48,65.52,10201.0,60.8217,60.8774,60.8124,60.8495,10201.0
2022-04-20 12:55:00,65.51,65.54,65.48,65.49,10974.0,60.8402,60.8681,60.8124,60.8217,10974.0
2022-04-20 13:00:00,65.51,65.6,65.5,65.56,12520.0,60.8402,60.9238,60.8309,60.8867,12520.0
2022-04-20 13:05:00,65.56,65.57,65.46,65.51,23678.0,60.8867,60.896,60.7938,60.8402,23678.0
2022-04-20 13:10:00,65.49,65.6,65.48,65.57,15242.0,60.8217,60.9238,60.8124,60.896,15242.0
2022-04-20 13:15:00,65.57,65.64,65.48,65.48,25652.0,60.896,60.961,60.8124,60.8124,25652.0
2022-04-20 13:20:00,65.48,65.49,65.42,65.42,14779.0,60.8124,60.8217,60.7567,60.7567,14779.0
2022-04-20 13:25:00,65.42,65.48,65.4,65.45,20161.0,60.7567,60.8124,60.7381,60.7845,20161.0
2022-04-20 13:30:00,65.43,65.47,65.4,65.45,7936.0,60.7659,60.8031,60.7381,60.7845,7936.0
2022-04-20 13:35:00,65.46,65.52,65.44,65.45,12593.0,60.7938,60.8495,60.7752,60.7845,12593.0
2022-04-20 13:40:00,65.44,65.62,65.44,65.55,17673.0,60.7752,60.9424,60.7752,60.8774,17673.0
2022-04-20 13:45:00,65.55,65.62,65.51,65.51,14228.0,60.8774,60.9424,60.8402,60.8402,14228.0
2022-04-20 13:50:00,65.51,65.54,65.47,65.5,18616.0,60.8402,60.8681,60.8031,60.8309,18616.0
2022-04-20 13:55:00,65.49,65.54,65.46,65.53,18152.0,60.8217,60.8681,60.7938,60.8588,18152.0
2022-04-20 14:00:00,65.53,65.64,65.53,65.61,27290.0,60.8588,60.961,60.8588,60.9331,27290.0
2022-04-20 14:05:00,65.6,65.61,65.48,65.51,14741.0,60.9238,60.9331,60.8124,60.8402,14741.0
2022-04-20 14:10:00,65.51,65.57,65.5,65.53,16052.0,60.8402,60.896,60.8309,60.8588,16052.0
2022-04-20 14:15:00,65.54,65.56,65.36,65.37,52494.0,60.8681,60.8867,60.7009,60.7102,52494.0
2022-04-20 14:20:00,65.36,65.36,65.31,65.32,13084.0,60.7009,60.7009,60.6545,60.6638,13084.0
2022-04-20 14:25:00,65.33,65.34,65.29,65.33,22403.0,60.6731,60.6824,60.6359,60.6731,22403.0
2022-04-20 14:30:00,65.31,65.32,65.25,65.25,14302.0,60.6545,60.6638,60.5988,60.5988,14302.0
2022-04-20 14:35:00,65.25,65.25,65.13,65.15,13993.0,60.5988,60.5988,60.4873,60.5059,13993.0
2022-04-20 14:40:00,65.15,65.16,65.08,65.09,11389.0,60.5059,60.5152,60.4409,60.4502,11389.0
2022-04-20 14:45:00,65.1,65.17,65.08,65.15,16778.0,60.4595,60.5245,60.4409,60.5059,16778.0
2022-04-20 14:50:00,65.14,65.14,64.96,64.97,15913.0,60.4966,60.4966,60.3294,60.3387,15913.0
2022-04-20 14:55:00,64.96,65.04,64.93,65.0,40452.0,60.3294,60.4037,60.3016,60.3666,40452.0
2022-04-20 15:00:00,65.01,65.11,65.0,65.08,18735.0,60.3759,60.4687,60.3666,60.4409,18735.0
2022-04-20 15:05:00,65.06,65.09,65.01,65.09,19933.0,60.4223,60.4502,60.3759,60.4502,19933.0
2022-04-20 15:10:00,65.09,65.15,65.05,65.13,38832.0,60.4502,60.5059,60.413,60.4873,38832.0
2022-04-20 15:15:00,65.14,65.16,65.1,65.12,23486.0,60.4966,60.5152,60.4595,60.478,23486.0
2022-04-20 15:20:00,65.12,65.19,65.11,65.18,39094.0,60.478,60.543,60.4687,60.5338,39094.0
2022-04-20 15:25:00,65.18,65.26,65.18,65.23,20161.0,60.5338,60.6081,60.5338,60.5802,20161.0
2022-04-20 15:30:00,65.24,65.26,65.12,65.12,32779.0,60.5895,60.6081,60.478,60.478,32779.0
2022-04-20 15:35:00,65.13,65.17,65.09,65.11,25272.0,60.4873,60.5245,60.4502,60.4687,25272.0
2022-04-20 15:40:00,65.11,65.17,65.07,65.16,28467.0,60.4687,60.5245,60.4316,60.5152,28467.0
2022-04-20 15:45:00,65.16,65.23,65.14,65.22,57373.0,60.5152,60.5802,60.4966,60.5709,57373.0
2022-04-20 15:50:00,65.22,65.29,65.02,65.04,80913.0,60.5709,60.6359,60.3852,60.4037,80913.0
2022-04-20 15:55:00,65.05,65.17,64.99,65.12,250230.0,60.413,60.5245,60.3573,60.478,250230.0
2022-04-21 09:30:00,65.91,66.16,65.68,65.98,72938.0,61.2117,61.4439,60.9981,61.2767,72938.0
2022-04-21 09:35:00,66.0,66.35,66.0,66.2,47695.0,61.2953,61.6204,61.2953,61.4811,47695.0
2022-04-21 09:40:00,66.18,66.24,65.99,66.14,28203.0,61.4625,61.5182,61.286,61.4253,28203.0
2022-04-21 09:45:00,66.12,66.24,66.06,66.14,20997.0,61.4068,61.5182,61.351,61.4253,20997.0
2022-04-21 09:50:00,66.15,66.33,66.15,66.23,26743.0,61.4346,61.6018,61.4346,61.5089,26743.0
2022-04-21 09:55:00,66.22,66.45,66.22,66.39,33040.0,61.4996,61.7132,61.4996,61.6575,33040.0
2022-04-21 10:00:00,66.39,66.39,66.21,66.36,29681.0,61.6575,61.6575,61.4903,61.6296,29681.0
2022-04-21 10:05:00,66.35,66.44,66.25,66.41,39718.0,61.6204,61.7039,61.5275,61.6761,39718.0
2022-04-21 10:10:00,66.41,66.52,66.37,66.5,39014.0,61.6761,61.7782,61.6389,61.7597,39014.0
2022-04-21 10:15:00,66.52,66.56,66.47,66.53,35831.0,61.7782,61.8154,61.7318,61.7875,35831.0
2022-04-21 10:20:00,66.52,66.55,66.42,66.47,31400.0,61.7782,61.8061,61.6854,61.7318,31400.0
2022-04-21 10:25:00,66.47,66.59,66.39,66.58,27276.0,61.7318,61.8433,61.6575,61.834,27276.0
2022-04-21 10:30:00,66.59,66.61,66.47,66.55,25387.0,61.8433,61.8618,61.7318,61.8061,25387.0
2022-04-21 10:35:00,66.55,66.57,66.36,66.41,24189.0,61.8061,61.8247,61.6296,61.6761,24189.0
2022-04-21 10:40:00,66.44,66.44,66.32,66.37,30089.0,61.7039,61.7039,61.5925,61.6389,30089.0
2022-04-21 10:45:00,66.38,66.39,66.24,66.26,34491.0,61.6482,61.6575,61.5182,61.5368,34491.0
2022-04-21 10:50:00,66.25,66.26,66.13,66.14,39869.0,61.5275,61.5368,61.416,61.4253,39869.0
2022-04-21 10:55:00,66.13,66.15,66.07,66.11,34498.0,61.416,61.4346,61.3603,61.3975,34498.0
2022-04-21 11:00:00,66.11,66.12,65.97,65.98,19099.0,61.3975,61.4068,61.2674,61.2767,19099.0
2022-04-21 11:05:00,65.97,65.97,65.85,65.89,24327.0,61.2674,61.2674,61.156,61.1931,24327.0
2022-04-21 11:10:00,65.9,65.99,65.88,65.94,34476.0,61.2024,61.286,61.1839,61.2396,34476.0
2022-04-21 11:15:00,65.93,65.93,65.78,65.84,25268.0,61.2303,61.2303,61.091,61.1467,25268.0
2022-04-21 11:20:00,65.86,65.89,65.71,65.72,49019.0,61.1653,61.1931,61.026,61.0353,49019.0
2022-04-21 11:25:00,65.72,65.8,65.72,65.78,16232.0,61.0353,61.1096,61.0353,61.091,16232.0
2022-04-21 11:30:00,65.78,65.84,65.73,65.82,25256.0,61.091,61.1467,61.0446,61.1281,25256.0
2022-04-21 11:35:00,65.81,65.85,65.73,65.76,16370.0,61.1189,61.156,61.0446,61.0724,16370.0
2022-04-21 11:40:00,65.75,65.78,65.67,65.67,11399.0,61.0631,61.091,60.9888,60.9888,11399.0
2022-04-21 11:45:00,65.68,65.72,65.65,65.71,23232.0,60.9981,61.0353,60.9703,61.026,23232.0
2022-04-21 11:50:00,65.7,65.72,65.58,65.59,18308.0,61.0167,61.0353,60.9052,60.9145,18308.0
2022-04-21 11:55:00,65.59,65.64,65.55,65.59,21068.0,60.9145,60.961,60.8774,60.9145,21068.0
2022-04-21 12:00:00,65.59,65.71,65.53,65.53,15977.0,60.9145,61.026,60.8588,60.8588,15977.0
2022-04-21 12:05:00,65.52,65.58,65.46,65.47,20526.0,60.8495,60.9052,60.7938,60.8031,20526.0
2022-04-21 12:10:00,65.47,65.5,65.43,65.44,12587.0,60.8031,60.8309,60.7659,60.7752,12587.0
2022-04-21 12:15:00,65.44,65.5,65.42,65.47,21738.0,60.7752,60.8309,60.7567,60.8031,21738.0
2022-04-21 12:20:00,65.47,65.48,65.36,65.37,10041.0,60.8031,60.8124,60.7009,60.7102,10041.0
2022-04-21 12:25:00,65.37,65.41,65.32,65.32,14346.0,60.7102,60.7474,60.6638,60.6638,14346.0
2022-04-21 12:30:00,65.31,65.46,65.3,65.43,18384.0,60.6545,60.7938,60.6452,60.7659,18384.0
2022-04-21 12:35:00,65.43,65.45,65.33,65.34,18459.0,60.7659,60.7845,60.6731,60.6824,18459.0
2022-04-21 12:40:00,65.34,65.41,65.33,65.38,12506.0,60.6824,60.7474,60.6731,60.7195,12506.0
2022-04-21 12:45:00,65.38,65.39,65.3,65.31,13406.0,60.7195,60.7288,60.6452,60.6545,13406.0
2022-04-21 12:50:00,65.3,65.32,65.2,65.27,17379.0,60.6452,60.6638,60.5523,60.6173,17379.0
2022-04-21 12:55:00,65.29,65.32,65.23,65.24,10980.0,60.6359,60.6638,60.5802,60.5895,10980.0
2022-04-21 13:00:00,65.22,65.26,65.13,65.15,12299.0,60.5709,60.6081,60.4873,60.5059,12299.0
2022-04-21 13:05:00,65.14,65.22,65.1,65.2,12638.0,60.4966,60.5709,60.4595,60.5523,12638.0
2022-04-21 13:10:00,65.19,65.24,65.15,65.15,10828.0,60.543,60.5895,60.5059,60.5059,10828.0
2022-04-21 13:15:00,65.16,65.17,65.03,65.09,13002.0,60.5152,60.5245,60.3945,60.4502,13002.0
2022-04-21 13:20:00,65.09,65.27,65.08,65.22,15990.0,60.4502,60.6173,60.4409,60.5709,15990.0
2022-04-21 13:25:00,65.2,65.31,65.15,65.3,11478.0,60.5523,60.6545,60.5059,60.6452,11478.0
2022-04-21 13:30:00,65.29,65.4,65.28,65.29,15153.0,60.6359,60.7381,60.6266,60.6359,15153.0
2022-04-21 13:35:00,65.29,65.29,65.2,65.24,20492.0,60.6359,60.6359,60.5523,60.5895,20492.0
2022-04-21 13:40:00,65.24,65.35,65.22,65.35,18421.0,60.5895,60.6916,60.5709,60.6916,18421.0
2022-04-21 13:45:00,65.34,65.52,65.3,65.46,18449.0,60.6824,60.8495,60.6452,60.7938,18449.0
2022-04-21 13:50:00,65.44,65.45,65.36,65.36,15398.0,60.7752,60.7845,60.7009,60.7009,15398.0
2022-04-21 13:55:00,65.37,65.39,65.24,65.26,14379.0,60.7102,60.7288,60.5895,60.6081,14379.0
2022-04-21 14:00:00,65.25,65.26,65.12,65.13,13636.0,60.5988,60.6081,60.478,60.4873,13636.0
2022-04-21 14:05:00,65.12,65.17,65.08,65.12,15658.0,60.478,60.5245,60.4409,60.478,15658.0
2022-04-21 14:10:00,65.13,65.21,65.13,65.17,13278.0,60.4873,60.5616,60.4873,60.5245,13278.0
2022-04-21 14:15:00,65.16,65.17,65.05,65.12,14974.0,60.5152,60.5245,60.413,60.478,14974.0
2022-04-21 14:20:00,65.13,65.18,65.01,65.01,13980.0,60.4873,60.5338,60.3759,60.3759,13980.0
2022-04-21 14:25:00,65.02,65.11,65.02,65.07,13999.0,60.3852,60.4687,60.3852,60.4316,13999.0
2022-04-21 14:30:00,65.07,65.24,65.03,65.24,17691.0,60.4316,60.5895,60.3945,60.5895,17691.0
2022-04-21 14:35:00,65.24,65.41,65.23,65.28,42520.0,60.5895,60.7474,60.5802,60.6266,42520.0
2022-04-21 14:40:00,65.3,65.33,65.18,65.19,50621.0,60.6452,60.6731,60.5338,60.543,50621.0
2022-04-21 14:45:00,65.19,65.22,65.11,65.13,23757.0,60.543,60.5709,60.4687,60.4873,23757.0
2022-04-21 14:50:00,65.14,65.17,65.12,65.14,11736.0,60.4966,60.5245,60.478,60.4966,11736.0
2022-04-21 14:55:00,65.14,65.14,65.04,65.08,21635.0,60.4966,60.4966,60.4037,60.4409,21635.0
2022-04-21 15:00:00,65.08,65.09,64.92,64.92,13002.0,60.4409,60.4502,60.2923,60.2923,13002.0
2022-04-21 15:05:00,64.93,64.95,64.83,64.85,17672.0,60.3016,60.3202,60.2087,60.2273,17672.0
2022-04-21 15:10:00,64.84,65.02,64.83,65.01,29766.0,60.218,60.3852,60.2087,60.3759,29766.0
2022-04-21 15:15:00,65.01,65.03,64.94,65.0,45007.0,60.3759,60.3945,60.3109,60.3666,45007.0
2022-04-21 15:20:00,65.01,65.13,64.95,65.12,24526.0,60.3759,60.4873,60.3202,60.478,24526.0
2022-04-21 15:25:00,65.12,65.39,65.07,65.39,50278.0,60.478,60.7288,60.4316,60.7288,50278.0
2022-04-21 15:30:00,65.39,65.45,65.2,65.2,92578.0,60.7288,60.7845,60.5523,60.5523,92578.0
2022-04-21 15:35:00,65.2,65.21,65.07,65.19,42454.0,60.5523,60.5616,60.4316,60.543,42454.0
2022-04-21 15:40:00,65.19,65.27,65.13,65.24,46423.0,60.543,60.6173,60.4873,60.5895,46423.0
2022-04-21 15:45:00,65.24,65.26,65.03,65.03,57092.0,60.5895,60.6081,60.3945,60.3945,57092.0
2022-04-21 15:50:00,65.02,65.27,65.02,65.2,97466.0,60.3852,60.6173,60.3852,60.5523,97466.0
2022-04-21 15:55:00,65.2,65.24,65.13,65.16,220631.0,60.5523,60.5895,60.4873,60.5152,220631.0
2022-04-22 09:30:00,64.69,64.84,64.5,64.63,52447.0,60.0787,60.218,59.9022,60.023,52447.0
2022-04-22 09:35:00,64.63,64.69,64.51,64.58,20967.0,60.023,60.0787,59.9115,59.9765,20967.0
2022-04-22 09:40:00,64.56,64.61,64.33,64.41,25471.0,59.958,60.0044,59.7444,59.8186,25471.0
2022-04-22 09:45:00,64.37,64.55,64.33,64.51,25116.0,59.7815,59.9487,59.7444,59.9115,25116.0
2022-04-22 09:50:00,64.55,64.63,64.42,64.54,25595.0,59.9487,60.023,59.8279,59.9394,25595.0
2022-04-22 09:55:00,64.53,64.54,64.32,64.33,33344.0,59.9301,59.9394,59.7351,59.7444,33344.0
2022-04-22 10:00:00,64.34,64.5,64.28,64.38,24358.0,59.7536,59.9022,59.6979,59.7908,24358.0
2022-04-22 10:05:00,64.38,64.53,64.26,64.28,21102.0,59.7908,59.9301,59.6793,59.6979,21102.0
2022-04-22 10:10:00,64.27,64.27,64.15,64.15,19251.0,59.6886,59.6886,59.5772,59.5772,19251.0
2022-04-22 10:15:00,64.16,64.16,63.94,64.03,17814.0,59.5865,59.5865,59.3822,59.4657,17814.0
2022-04-22 10:20:00,64.03,64.03,63.8,63.9,9838.0,59.4657,59.4657,59.2521,59.345,9838.0
2022-04-22 10:25:00,63.89,64.12,63.88,64.02,20651.0,59.3357,59.5493,59.3264,59.4564,20651.0
2022-04-22 10:30:00,64.02,64.13,63.99,64.05,16524.0,59.4564,59.5586,59.4286,59.4843,16524.0
2022-04-22 10:35:00,64.04,64.19,64.0,64.04,12247.0,59.475,59.6143,59.4379,59.475,12247.0
2022-04-22 10:40:00,64.04,64.05,63.92,63.98,16079.0,59.475,59.4843,59.3636,59.4193,16079.0
2022-04-22 10:45:00,63.98,64.17,63.97,64.08,19409.0,59.4193,59.5958,59.41,59.5122,19409.0
2022-04-22 10:50:00,64.06,64.09,63.85,63.87,19481.0,59.4936,59.5215,59.2986,59.3171,19481.0
2022-04-22 10:55:00,63.88,63.96,63.84,63.88,20567.0,59.3264,59.4007,59.2893,59.3264,20567.0
2022-04-22 11:00:00,63.89,63.98,63.83,63.83,19648.0,59.3357,59.4193,59.28,59.28,19648.0
2022-04-22 11:05:00,63.82,64.05,63.81,64.04,21203.0,59.2707,59.4843,59.2614,59.475,21203.0
2022-04-22 11:10:00,64.02,64.06,63.89,64.03,32753.0,59.4564,59.4936,59.3357,59.4657,32753.0
2022-04-22 11:15:00,64.03,64.04,63.87,63.92,23151.0,59.4657,59.475,59.3171,59.3636,23151.0
2022-04-22 11:20:00,63.92,63.98,63.9,63.9,28592.0,59.3636,59.4193,59.345,59.345,28592.0
2022-04-22 11:25:00,63.9,63.9,63.78,63.8,24792.0,59.345,59.345,59.2336,59.2521,24792.0
2022-04-22 11:30:00,63.79,63.97,63.79,63.92,31243.0,59.2428,59.41,59.2428,59.3636,31243.0
2022-04-22 11:35:00,63.92,63.94,63.88,63.94,35356.0,59.3636,59.3822,59.3264,59.3822,35356.0
2022-04-22 11:40:00,63.94,64.02,63.87,63.89,33083.0,59.3822,59.4564,59.3171,59.3357,33083.0
2022-04-22 11:45:00,63.87,63.97,63.87,63.88,24127.0,59.3171,59.41,59.3171,59.3264,24127.0
2022-04-22 11:50:00,63.86,63.91,63.82,63.84,22293.0,59.3079,59.3543,59.2707,59.2893,22293.0
2022-04-22 11:55:00,63.83,63.97,63.82,63.88,19999.0,59.28,59.41,59.2707,59.3264,19999.0
2022-04-22 12:00:00,63.87,63.87,63.76,63.82,16051.0,59.3171,59.3171,59.215,59.2707,16051.0
2022-04-22 12:05:00,63.83,63.92,63.81,63.81,13298.0,59.28,59.3636,59.2614,59.2614,13298.0
2022-04-22 12:10:00,63.81,63.88,63.75,63.87,18202.0,59.2614,59.3264,59.2057,59.3171,18202.0
2022-04-22 12:15:00,63.86,63.96,63.83,63.95,20665.0,59.3079,59.4007,59.28,59.3914,20665.0
2022-04-22 12:20:00,63.97,64.05,63.96,64.04,17166.0,59.41,59.4843,59.4007,59.475,17166.0
2022-04-22 12:25:00,64.05,64.07,63.93,64.0,27233.0,59.4843,59.5029,59.3729,59.4379,27233.0
2022-04-22 12:30:00,63.99,64.01,63.93,63.97,14508.0,59.4286,59.4472,59.3729,59.41,14508.0
2022-04-22 12:35:00,63.98,63.98,63.86,63.9,75121.0,59.4193,59.4193,59.3079,59.345,75121.0
2022-04-22 12:40:00,63.91,63.95,63.84,63.87,11624.0,59.3543,59.3914,59.2893,59.3171,11624.0
2022-04-22 12:45:00,63.87,63.94,63.87,63.91,22806.0,59.3171,59.3822,59.3171,59.3543,22806.0
2022-04-22 12:50:00,63.91,63.92,63.76,63.78,19540.0,59.3543,59.3636,59.215,59.2336,19540.0
2022-04-22 12:55:00,63.77,63.79,63.71,63.74,13646.0,59.2243,59.2428,59.1685,59.1964,13646.0
2022-04-22 13:00:00,63.76,63.76,63.65,63.67,15638.0,59.215,59.215,59.1128,59.1314,15638.0
2022-04-22 13:05:00,63.67,63.77,63.67,63.76,14134.0,59.1314,59.2243,59.1314,59.215,14134.0
2022-04-22 13:10:00,63.75,63.81,63.72,63.73,15688.0,59.2057,59.2614,59.1778,59.1871,15688.0
2022-04-22 13:15:00,63.72,63.73,63.65,63.66,23047.0,59.1778,59.1871,59.1128,59.1221,23047.0
2022-04-22 13:20:00,63.65,63.65,63.48,63.48,24710.0,59.1128,59.1128,58.9549,58.9549,24710.0
2022-04-22 13:25:00,63.49,63.61,63.48,63.59,26314.0,58.9642,59.0757,58.9549,59.0571,26314.0
2022-04-22 13:30:00,63.58,63.64,63.56,63.58,20855.0,59.0478,59.1035,59.0292,59.0478,20855.0
2022-04-22 13:35:00,63.58,63.59,63.5,63.55,13548.0,59.0478,59.0571,58.9735,59.02,13548.0
2022-04-22 13:40:00,63.54,63.63,63.48,63.61,19263.0,59.0107,59.0942,58.9549,59.0757,19263.0
2022-04-22 13:45:00,63.6,63.67,63.58,63.59,13554.0,59.0664,59.1314,59.0478,59.0571,13554.0
2022-04-22 13:50:00,63.58,63.58,63.47,63.47,14185.0,59.0478,59.0478,58.9457,58.9457,14185.0
2022-04-22 13:55:00,63.47,63.49,63.43,63.44,16949.0,58.9457,58.9642,58.9085,58.9178,16949.0
2022-04-22 14:00:00,63.44,63.47,63.33,63.34,13759.0,58.9178,58.9457,58.8156,58.8249,13759.0
2022-04-22 14:05:00,63.34,63.37,63.3,63.33,10775.0,58.8249,58.8528,58.7878,58.8156,10775.0
2022-04-22 14:10:00,63.32,63.36,63.24,63.24,11347.0,58.8063,58.8435,58.732,58.732,11347.0
2022-04-22 14:15:00,63.24,63.4,63.23,63.4,14779.0,58.732,58.8806,58.7228,58.8806,14779.0
2022-04-22 14:20:00,63.39,63.42,63.29,63.3,10317.0,58.8714,58.8992,58.7785,58.7878,10317.0
2022-04-22 14:25:00,63.29,63.29,63.21,63.25,17341.0,58.7785,58.7785,58.7042,58.7413,17341.0
2022-04-22 14:30:00,63.25,63.33,63.15,63.16,16871.0,58.7413,58.8156,58.6485,58.6578,16871.0
2022-04-22 14:35:00,63.15,63.15,63.04,63.07,16961.0,58.6485,58.6485,58.5463,58.5742,16961.0
2022-04-22 14:40:00,63.07,63.2,63.07,63.2,19428.0,58.5742,58.6949,58.5742,58.6949,19428.0
2022-04-22 14:45:00,63.22,63.24,63.16,63.17,14115.0,58.7135,58.732,58.6578,58.667,14115.0
2022-04-22 14:50:00,63.18,63.19,63.1,63.11,15785.0,58.6763,58.6856,58.602,58.6113,15785.0
2022-04-22 14:55:00,63.1,63.14,63.0,63.14,12827.0,58.602,58.6392,58.5092,58.6392,12827.0
2022-04-22 15:00:00,63.14,63.15,63.05,63.06,10936.0,58.6392,58.6485,58.5556,58.5649,10936.0
2022-04-22 15:05:00,63.06,63.13,63.02,63.02,11995.0,58.5649,58.6299,58.5277,58.5277,11995.0
2022-04-22 15:10:00,63.03,63.35,63.0,63.31,30938.0,58.537,58.8342,58.5092,58.7971,30938.0
2022-04-22 15:15:00,63.31,63.41,63.25,63.36,19018.0,58.7971,58.8899,58.7413,58.8435,19018.0
2022-04-22 15:20:00,63.35,63.39,63.08,63.1,28678.0,58.8342,58.8714,58.5835,58.602,28678.0
2022-04-22 15:25:00,63.11,63.16,63.07,63.16,49088.0,58.6113,58.6578,58.5742,58.6578,49088.0
2022-04-22 15:30:00,63.17,63.42,63.15,63.42,34166.0,58.667,58.8992,58.6485,58.8992,34166.0
2022-04-22 15:35:00,63.43,63.49,63.39,63.45,26750.0,58.9085,58.9642,58.8714,58.9271,26750.0
2022-04-22 15:40:00,63.46,63.5,63.32,63.38,34003.0,58.9364,58.9735,58.8063,58.8621,34003.0
2022-04-22 15:45:00,63.37,63.37,63.1,63.1,53858.0,58.8528,58.8528,58.602,58.602,53858.0
2022-04-22 15:50:00,63.1,63.14,62.87,62.9,102248.0,58.602,58.6392,58.3884,58.4163,102248.0
2022-04-22 15:55:00,62.91,62.95,62.83,62.94,200840.0,58.4256,58.4627,58.3513,58.4534,200840.0
2022-04-25 09:30:00,62.4,62.6,62.17,62.18,59767.0,57.9519,58.1377,57.7383,57.7476,59767.0
2022-04-25 09:35:00,62.15,62.36,61.96,61.97,60934.0,57.7197,57.9148,57.5433,57.5526,60934.0
2022-04-25 09:40:00,61.94,62.13,61.63,61.63,39025.0,57.5247,57.7012,57.2368,57.2368,39025.0
2022-04-25 09:45:00,61.65,61.85,61.52,61.82,38449.0,57.2554,57.4411,57.1347,57.4133,38449.0
2022-04-25 09:50:00,61.82,62.13,61.79,61.8,19279.0,57.4133,57.7012,57.3854,57.3947,19279.0
2022-04-25 09:55:00,61.8,61.92,61.5,61.52,32444.0,57.3947,57.5061,57.1161,57.1347,32444.0
2022-04-25 10:00:00,61.54,61.54,61.28,61.33,27522.0,57.1532,57.1532,56.9118,56.9582,27522.0
2022-04-25 10:05:00,61.32,61.43,61.22,61.25,38486.0,56.9489,57.0511,56.856,56.8839,38486.0
2022-04-25 10:10:00,61.27,61.51,61.25,61.42,28956.0,56.9025,57.1254,56.8839,57.0418,28956.0
2022-04-25 10:15:00,61.44,61.5,61.33,61.46,32339.0,57.0604,57.1161,56.9582,57.0789,32339.0
2022-04-25 10:20:00,61.5,61.59,61.29,61.59,21303.0,57.1161,57.1997,56.9211,57.1997,21303.0
2022-04-25 10:25:00,61.61,61.77,61.61,61.66,43528.0,57.2182,57.3668,57.2182,57.2647,43528.0
2022-04-25 10:30:00,61.63,61.86,61.62,61.83,48678.0,57.2368,57.4504,57.2275,57.4226,48678.0
2022-04-25 10:35:00,61.82,61.95,61.8,61.8,31382.0,57.4133,57.534,57.3947,57.3947,31382.0
2022-04-25 10:40:00,61.8,61.81,61.6,61.81,23483.0,57.3947,57.404,57.209,57.404,23483.0
2022-04-25 10:45:00,61.81,62.02,61.76,62.02,70961.0,57.404,57.599,57.3575,57.599,70961.0
2022-04-25 10:50:00,62.04,62.04,61.68,61.72,15777.0,57.6176,57.6176,57.2833,57.3204,15777.0
2022-04-25 10:55:00,61.73,61.8,61.64,61.65,32513.0,57.3297,57.3947,57.2461,57.2554,32513.0
2022-04-25 11:00:00,61.67,61.82,61.67,61.81,64728.0,57.274,57.4133,57.274,57.404,64728.0
2022-04-25 11:05:00,61.8,61.82,61.65,61.76,22518.0,57.3947,57.4133,57.2554,57.3575,22518.0
2022-04-25 11:10:00,61.75,61.77,61.62,61.71,30028.0,57.3483,57.3668,57.2275,57.3111,30028.0
2022-04-25 11:15:00,61.7,61.74,61.58,61.72,20898.0,57.3018,57.339,57.1904,57.3204,20898.0
2022-04-25 11:20:00,61.71,61.81,61.7,61.75,26290.0,57.3111,57.404,57.3018,57.3483,26290.0
2022-04-25 11:25:00,61.74,61.85,61.66,61.67,38343.0,57.339,57.4411,57.2647,57.274,38343.0
2022-04-25 11:30:00,61.68,61.69,61.5,61.54,40951.0,57.2833,57.2925,57.1161,57.1532,40951.0
2022-04-25 11:35:00,61.55,61.7,61.47,61.51,52803.0,57.1625,57.3018,57.0882,57.1254,52803.0
2022-04-25 11:40:00,61.5,61.57,61.48,61.53,15682.0,57.1161,57.1811,57.0975,57.1439,15682.0
2022-04-25 11:45:00,61.52,61.52,61.35,61.35,9688.0,57.1347,57.1347,56.9768,56.9768,9688.0
2022-04-25 11:50:00,61.36,61.38,61.24,61.28,14585.0,56.9861,57.0046,56.8746,56.9118,14585.0
2022-04-25 11:55:00,61.27,61.44,61.25,61.44,16251.0,56.9025,57.0604,56.8839,57.0604,16251.0
2022-04-25 12:00:00,61.44,61.44,61.36,61.43,19452.0,57.0604,57.0604,56.9861,57.0511,19452.0
2022-04-25 12:05:00,61.45,61.7,61.43,61.55,30456.0,57.0696,57.3018,57.0511,57.1625,30456.0
2022-04-25 12:10:00,61.55,61.65,61.52,61.53,43346.0,57.1625,57.2554,57.1347,57.1439,43346.0
2022-04-25 12:15:00,61.53,61.68,61.51,61.58,75975.0,57.1439,57.2833,57.1254,57.1904,75975.0
2022-04-25 12:20:00,61.59,61.7,61.59,61.69,39048.0,57.1997,57.3018,57.1997,57.2925,39048.0
2022-04-25 12:25:00,61.69,61.83,61.66,61.71,25467.0,57.2925,57.4226,57.2647,57.3111,25467.0
2022-04-25 12:30:00,61.7,61.89,61.69,61.86,15634.0,57.3018,57.4783,57.2925,57.4504,15634.0
2022-04-25 12:35:00,61.84,61.98,61.84,61.91,11206.0,57.4318,57.5619,57.4318,57.4969,11206.0
2022-04-25 12:40:00,61.88,61.89,61.72,61.75,24445.0,57.469,57.4783,57.3204,57.3483,24445.0
2022-04-25 12:45:00,61.76,61.9,61.75,61.89,38357.0,57.3575,57.4876,57.3483,57.4783,38357.0
2022-04-25 12:50:00,61.89,61.9,61.73,61.73,19516.0,57.4783,57.4876,57.3297,57.3297,19516.0
2022-04-25 12:55:00,61.7,61.74,61.63,61.64,37079.0,57.3018,57.339,57.2368,57.2461,37079.0
2022-04-25 13:00:00,61.64,61.68,61.45,61.55,29712.0,57.2461,57.2833,57.0696,57.1625,29712.0
2022-04-25 13:05:00,61.55,61.77,61.51,61.77,21332.0,57.1625,57.3668,57.1254,57.3668,21332.0
2022-04-25 13:10:00,61.78,61.83,61.74,61.81,63658.0,57.3761,57.4226,57.339,57.404,63658.0
2022-04-25 13:15:00,61.8,61.93,61.74,61.77,35290.0,57.3947,57.5154,57.339,57.3668,35290.0
2022-04-25 13:20:00,61.78,61.82,61.69,61.72,18361.0,57.3761,57.4133,57.2925,57.3204,18361.0
2022-04-25 13:25:00,61.73,61.78,61.6,61.7,23488.0,57.3297,57.3761,57.209,57.3018,23488.0
2022-04-25 13:30:00,61.71,61.79,61.63,61.66,16712.0,57.3111,57.3854,57.2368,57.2647,16712.0
2022-04-25 13:35:00,61.65,61.67,61.55,61.59,13331.0,57.2554,57.274,57.1625,57.1997,13331.0
2022-04-25 13:40:00,61.59,61.72,61.59,61.64,24237.0,57.1997,57.3204,57.1997,57.2461,24237.0
2022-04-25 13:45:00,61.64,61.65,61.56,61.61,14166.0,57.2461,57.2554,57.1718,57.2182,14166.0
2022-04-25 13:50:00,61.62,61.68,61.51,61.63,18357.0,57.2275,57.2833,57.1254,57.2368,18357.0
2022-04-25 13:55:00,61.62,61.62,61.47,61.52,16634.0,57.2275,57.2275,57.0882,57.1347,16634.0
2022-04-25 14:00:00,61.53,61.54,61.34,61.37,15174.0,57.1439,57.1532,56.9675,56.9953,15174.0
2022-04-25 14:05:00,61.37,61.56,61.37,61.53,33302.0,56.9953,57.1718,56.9953,57.1439,33302.0
2022-04-25 14:10:00,61.55,61.6,61.46,61.54,25611.0,57.1625,57.209,57.0789,57.1532,25611.0
2022-04-25 14:15:00,61.56,61.73,61.55,61.68,20580.0,57.1718,57.3297,57.1625,57.2833,20580.0
2022-04-25 14:20:00,61.69,61.84,61.63,61.7,34295.0,57.2925,57.4318,57.2368,57.3018,34295.0
2022-04-25 14:25:00,61.7,61.81,61.67,61.8,62480.0,57.3018,57.404,57.274,57.3947,62480.0
2022-04-25 14:30:00,61.8,61.86,61.72,61.86,60778.0,57.3947,57.4504,57.3204,57.4504,60778.0
2022-04-25 14:35:00,61.86,61.9,61.8,61.8,50690.0,57.4504,57.4876,57.3947,57.3947,50690.0
2022-04-25 14:40:00,61.78,62.0,61.77,61.95,25145.0,57.3761,57.5804,57.3668,57.534,25145.0
2022-04-25 14:45:00,61.92,62.17,61.91,62.15,18014.0,57.5061,57.7383,57.4969,57.7197,18014.0
2022-04-25 14:50:00,62.16,62.24,62.14,62.22,36623.0,57.729,57.8033,57.7105,57.7848,36623.0
2022-04-25 14:55:00,62.22,62.22,62.06,62.06,32140.0,57.7848,57.7848,57.6362,57.6362,32140.0
2022-04-25 15:00:00,62.05,62.13,61.87,61.94,32679.0,57.6269,57.7012,57.4597,57.5247,32679.0
2022-04-25 15:05:00,61.94,61.99,61.88,61.96,25818.0,57.5247,57.5712,57.469,57.5433,25818.0
2022-04-25 15:10:00,61.96,62.06,61.94,62.06,26266.0,57.5433,57.6362,57.5247,57.6362,26266.0
2022-04-25 15:15:00,62.06,62.3,62.05,62.29,23623.0,57.6362,57.8591,57.6269,57.8498,23623.0
2022-04-25 15:20:00,62.29,62.44,62.29,62.42,26046.0,57.8498,57.9891,57.8498,57.9705,26046.0
2022-04-25 15:25:00,62.42,62.47,62.28,62.46,28942.0,57.9705,58.0169,57.8405,58.0077,28942.0
2022-04-25 15:30:00,62.44,62.5,62.41,62.47,46432.0,57.9891,58.0448,57.9612,58.0169,46432.0
2022-04-25 15:35:00,62.47,62.58,62.47,62.57,45605.0,58.0169,58.1191,58.0169,58.1098,45605.0
2022-04-25 15:40:00,62.58,62.69,62.51,62.61,58089.0,58.1191,58.2213,58.0541,58.147,58089.0
2022-04-25 15:45:00,62.63,62.73,62.56,62.6,66269.0,58.1655,58.2584,58.1005,58.1377,66269.0
2022-04-25 15:50:00,62.58,62.67,62.46,62.65,112042.0,58.1191,58.2027,58.0077,58.1841,112042.0
2022-04-25 15:55:00,62.64,62.73,62.59,62.72,233884.0,58.1748,58.2584,58.1284,58.2491,233884.0
2022-04-26 09:30:00,62.08,62.45,61.92,62.32,54598.0,57.6547,57.9984,57.5061,57.8776,54598.0
2022-04-26 09:35:00,62.38,62.62,62.33,62.5,24576.0,57.9334,58.1562,57.8869,58.0448,24576.0
2022-04-26 09:40:00,62.45,62.57,62.21,62.25,15839.0,57.9984,58.1098,57.7755,57.8126,15839.0
2022-04-26 09:45:00,62.25,62.33,62.0,62.23,19336.0,57.8126,57.8869,57.5804,57.794,19336.0
2022-04-26 09:50:00,62.21,62.22,62.04,62.07,17087.0,57.7755,57.7848,57.6176,57.6455,17087.0
2022-04-26 09:55:00,62.04,62.17,62.02,62.13,14992.0,57.6176,57.7383,57.599,57.7012,14992.0
2022-04-26 10:00:00,62.13,62.13,61.98,62.12,14805.0,57.7012,57.7012,57.5619,57.6919,14805.0
2022-04-26 10:05:00,62.11,62.27,62.09,62.23,15098.0,57.6826,57.8312,57.664,57.794,15098.0
2022-04-26 10:10:00,62.23,62.25,61.96,62.02,16999.0,57.794,57.8126,57.5433,57.599,16999.0
2022-04-26 10:15:00,62.01,62.01,61.68,61.75,13563.0,57.5897,57.5897,57.2833,57.3483,13563.0
2022-04-26 10:20:00,61.77,61.79,61.57,61.62,23959.0,57.3668,57.3854,57.1811,57.2275,23959.0
2022-04-26 10:25:00,61.63,61.69,61.49,61.69,13549.0,57.2368,57.2925,57.1068,57.2925,13549.0
2022-04-26 10:30:00,61.69,61.76,61.53,61.53,12910.0,57.2925,57.3575,57.1439,57.1439,12910.0
2022-04-26 10:35:00,61.53,61.69,61.53,61.59,16741.0,57.1439,57.2925,57.1439,57.1997,16741.0
2022-04-26 10:40:00,61.57,61.6,61.35,61.38,8085.0,57.1811,57.209,56.9768,57.0046,8085.0
2022-04-26 10:45:00,61.4,61.49,61.35,61.45,23504.0,57.0232,57.1068,56.9768,57.0696,23504.0
2022-04-26 10:50:00,61.45,61.46,61.23,61.23,31857.0,57.0696,57.0789,56.8653,56.8653,31857.0
2022-04-26 10:55:00,61.22,61.28,61.11,61.2,127759.0,56.856,56.9118,56.7539,56.8375,127759.0
2022-04-26 11:00:00,61.2,61.2,61.03,61.11,24017.0,56.8375,56.8375,56.6796,56.7539,24017.0
2022-04-26 11:05:00,61.1,61.12,60.95,60.98,21703.0,56.7446,56.7632,56.6053,56.6331,21703.0
2022-04-26 11:10:00,60.97,61.07,60.88,61.07,24133.0,56.6239,56.7167,56.5403,56.7167,24133.0
2022-04-26 11:15:00,61.07,61.07,60.82,60.82,19233.0,56.7167,56.7167,56.4846,56.4846,19233.0
2022-04-26 11:20:00,60.83,61.04,60.76,60.92,62673.0,56.4938,56.6889,56.4288,56.5774,62673.0
2022-04-26 11:25:00,60.92,61.03,60.88,60.94,23170.0,56.5774,56.6796,56.5403,56.596,23170.0
2022-04-26 11:30:00,60.93,60.98,60.86,60.92,40186.0,56.5867,56.6331,56.5217,56.5774,40186.0
2022-04-26 11:35:00,60.91,60.95,60.76,60.83,26465.0,56.5681,56.6053,56.4288,56.4938,26465.0
2022-04-26 11:40:00,60.82,60.88,60.73,60.87,25357.0,56.4846,56.5403,56.401,56.531,25357.0
2022-04-26 11:45:00,60.86,60.92,60.81,60.88,15224.0,56.5217,56.5774,56.4753,56.5403,15224.0
2022-04-26 11:50:00,60.88,60.88,60.74,60.74,16233.0,56.5403,56.5403,56.4103,56.4103,16233.0
2022-04-26 11:55:00,60.73,60.73,60.67,60.71,15451.0,56.401,56.401,56.3452,56.3824,15451.0
2022-04-26 12:00:00,60.7,60.8,60.69,60.77,22560.0,56.3731,56.466,56.3638,56.4381,22560.0
2022-04-26 12:05:00,60.79,60.9,60.76,60.9,13395.0,56.4567,56.5589,56.4288,56.5589,13395.0
2022-04-26 12:10:00,60.89,60.9,60.8,60.88,27859.0,56.5496,56.5589,56.466,56.5403,27859.0
2022-04-26 12:15:00,60.88,60.93,60.84,60.89,15084.0,56.5403,56.5867,56.5031,56.5496,15084.0
2022-04-26 12:20:00,60.92,61.01,60.92,60.93,10111.0,56.5774,56.661,56.5774,56.5867,10111.0
2022-04-26 12:25:00,60.94,61.12,60.94,61.08,17193.0,56.596,56.7632,56.596,56.726,17193.0
2022-04-26 12:30:00,61.08,61.11,60.97,61.02,11882.0,56.726,56.7539,56.6239,56.6703,11882.0
2022-04-26 12:35:00,61.02,61.1,60.92,60.93,16811.0,56.6703,56.7446,56.5774,56.5867,16811.0
2022-04-26 12:40:00,60.94,61.0,60.92,60.95,19429.0,56.596,56.6517,56.5774,56.6053,19429.0
2022-04-26 12:45:00,60.96,60.96,60.88,60.89,21448.0,56.6146,56.6146,56.5403,56.5496,21448.0
2022-04-26 12:50:00,60.89,61.01,60.89,60.98,10917.0,56.5496,56.661,56.5496,56.6331,10917.0
2022-04-26 12:55:00,60.98,61.2,60.96,61.2,10407.0,56.6331,56.8375,56.6146,56.8375,10407.0
2022-04-26 13:00:00,61.22,61.24,60.94,60.95,10522.0,56.856,56.8746,56.596,56.6053,10522.0
2022-04-26 13:05:00,60.97,61.08,60.96,61.02,10566.0,56.6239,56.726,56.6146,56.6703,10566.0
2022-04-26 13:10:00,61.03,61.06,60.95,60.96,14402.0,56.6796,56.7074,56.6053,56.6146,14402.0
2022-04-26 13:15:00,60.93,60.97,60.86,60.86,16698.0,56.5867,56.6239,56.5217,56.5217,16698.0
2022-04-26 13:20:00,60.86,60.88,60.79,60.81,10661.0,56.5217,56.5403,56.4567,56.4753,10661.0
2022-04-26 13:25:00,60.81,60.86,60.76,60.8,16974.0,56.4753,56.5217,56.4288,56.466,16974.0
2022-04-26 13:30:00,60.8,60.88,60.77,60.83,21860.0,56.466,56.5403,56.4381,56.4938,21860.0
2022-04-26 13:35:00,60.82,60.86,60.78,60.85,16901.0,56.4846,56.5217,56.4474,56.5124,16901.0
2022-04-26 13:40:00,60.83,61.1,60.83,61.09,19400.0,56.4938,56.7446,56.4938,56.7353,19400.0
2022-04-26 13:45:00,61.09,61.09,60.97,60.99,11300.0,56.7353,56.7353,56.6239,56.6424,11300.0
2022-04-26 13:50:00,60.99,61.01,60.89,60.89,9091.0,56.6424,56.661,56.5496,56.5496,9091.0
2022-04-26 13:55:00,60.87,60.9,60.8,60.84,19252.0,56.531,56.5589,56.466,56.5031,19252.0
2022-04-26 14:00:00,60.84,60.88,60.79,60.88,17024.0,56.5031,56.5403,56.4567,56.5403,17024.0
2022-04-26 14:05:00,60.87,61.0,60.86,60.93,12016.0,56.531,56.6517,56.5217,56.5867,12016.0
2022-04-26 14:10:00,60.93,61.04,60.93,61.03,10560.0,56.5867,56.6889,56.5867,56.6796,10560.0
2022-04-26 14:15:00,61.03,61.12,60.97,61.08,21463.0,56.6796,56.7632,56.6239,56.726,21463.0
2022-04-26 14:20:00,61.06,61.29,61.05,61.24,19669.0,56.7074,56.9211,56.6982,56.8746,19669.0
2022-04-26 14:25:00,61.24,61.26,61.17,61.23,12728.0,56.8746,56.8932,56.8096,56.8653,12728.0
2022-04-26 14:30:00,61.21,61.23,61.1,61.15,12844.0,56.8468,56.8653,56.7446,56.791,12844.0
2022-04-26 14:35:00,61.17,61.23,61.17,61.19,12800.0,56.8096,56.8653,56.8096,56.8282,12800.0
2022-04-26 14:40:00,61.18,61.19,60.98,60.98,16952.0,56.8189,56.8282,56.6331,56.6331,16952.0
2022-04-26 14:45:00,60.98,61.03,60.93,60.95,14525.0,56.6331,56.6796,56.5867,56.6053,14525.0
2022-04-26 14:50:00,60.96,61.1,60.95,61.07,14218.0,56.6146,56.7446,56.6053,56.7167,14218.0
2022-04-26 14:55:00,61.09,61.19,61.08,61.15,20181.0,56.7353,56.8282,56.726,56.791,20181.0
2022-04-26 15:00:00,61.17,61.21,61.05,61.05,21557.0,56.8096,56.8468,56.6982,56.6982,21557.0
2022-04-26 15:05:00,61.06,61.07,60.96,61.0,18781.0,56.7074,56.7167,56.6146,56.6517,18781.0
2022-04-26 15:10:00,61.0,61.04,60.8,60.8,17479.0,56.6517,56.6889,56.466,56.466,17479.0
2022-04-26 15:15:00,60.81,60.81,60.59,60.61,22385.0,56.4753,56.4753,56.271,56.2895,22385.0
2022-04-26 15:20:00,60.63,60.71,60.55,60.68,129623.0,56.3081,56.3824,56.2338,56.3545,129623.0
2022-04-26 15:25:00,60.69,60.7,60.58,60.63,30245.0,56.3638,56.3731,56.2617,56.3081,30245.0
2022-04-26 15:30:00,60.62,60.68,60.49,60.5,32213.0,56.2988,56.3545,56.1781,56.1874,32213.0
2022-04-26 15:35:00,60.5,60.61,60.46,60.61,39436.0,56.1874,56.2895,56.1502,56.2895,39436.0
2022-04-26 15:40:00,60.63,60.68,60.57,60.65,33073.0,56.3081,56.3545,56.2524,56.3267,33073.0
2022-04-26 15:45:00,60.64,60.68,60.43,60.44,88190.0,56.3174,56.3545,56.1224,56.1316,88190.0
2022-04-26 15:50:00,60.43,60.63,60.38,60.51,93216.0,56.1224,56.3081,56.0759,56.1967,93216.0
2022-04-26 15:55:00,60.5,60.56,60.37,60.39,209716.0,56.1874,56.2431,56.0666,56.0852,209716.0
2022-04-27 09:30:00,60.32,60.78,60.3,60.58,58827.0,56.0202,56.4474,56.0016,56.2617,58827.0
2022-04-27 09:35:00,60.55,60.64,60.44,60.61,25740.0,56.2338,56.3174,56.1316,56.2895,25740.0
2022-04-27 09:40:00,60.68,60.95,60.63,60.85,341360.0,56.3545,56.6053,56.3081,56.5124,341360.0
2022-04-27 09:45:00,60.83,61.23,60.82,61.0,233817.0,56.4938,56.8653,56.4846,56.6517,233817.0
2022-04-27 09:50:00,60.99,61.07,60.83,60.86,41998.0,56.6424,56.7167,56.4938,56.5217,41998.0
2022-04-27 09:55:00,60.89,61.0,60.87,60.97,118693.0,56.5496,56.6517,56.531,56.6239,118693.0
2022-04-27 10:00:00,61.0,61.24,60.7,60.81,274982.0,56.6517,56.8746,56.3731,56.4753,274982.0
2022-04-27 10:05:00,60.8,60.86,60.64,60.69,98602.0,56.466,56.5217,56.3174,56.3638,98602.0
2022-04-27 10:10:00,60.72,60.72,60.36,60.39,110504.0,56.3917,56.3917,56.0573,56.0852,110504.0
2022-04-27 10:15:00,60.37,60.4,60.15,60.33,66889.0,56.0666,56.0945,55.8623,56.0295,66889.0
2022-04-27 10:20:00,60.31,60.52,60.29,60.44,39557.0,56.0109,56.2059,55.9923,56.1316,39557.0
2022-04-27 10:25:00,60.44,60.48,60.16,60.24,69093.0,56.1316,56.1688,55.8716,55.9459,69093.0
2022-04-27 10:30:00,60.24,60.25,60.05,60.2,35543.0,55.9459,55.9552,55.7694,55.9088,35543.0
2022-04-27 10:35:00,60.2,60.3,60.06,60.25,32119.0,55.9088,56.0016,55.7787,55.9552,32119.0
2022-04-27 10:40:00,60.24,60.35,60.2,60.34,30481.0,55.9459,56.0481,55.9088,56.0388,30481.0
2022-04-27 10:45:00,60.36,60.51,60.32,60.44,32266.0,56.0573,56.1967,56.0202,56.1316,32266.0
2022-04-27 10:50:00,60.44,60.44,60.28,60.28,18026.0,56.1316,56.1316,55.983,55.983,18026.0
2022-04-27 10:55:00,60.27,60.37,60.25,60.3,28183.0,55.9738,56.0666,55.9552,56.0016,28183.0
2022-04-27 11:00:00,60.3,60.57,60.3,60.34,110203.0,56.0016,56.2524,56.0016,56.0388,110203.0
2022-04-27 11:05:00,60.32,60.38,60.17,60.27,164482.0,56.0202,56.0759,55.8809,55.9738,164482.0
2022-04-27 11:10:00,60.28,60.34,60.14,60.26,39789.0,55.983,56.0388,55.853,55.9645,39789.0
2022-04-27 11:15:00,60.27,60.5,60.27,60.5,30344.0,55.9738,56.1874,55.9738,56.1874,30344.0
2022-04-27 11:20:00,60.5,60.61,60.35,60.52,38853.0,56.1874,56.2895,56.0481,56.2059,38853.0
2022-04-27 11:25:00,60.51,60.75,60.5,60.73,31948.0,56.1967,56.4195,56.1874,56.401,31948.0
2022-04-27 11:30:00,60.75,60.93,60.74,60.93,33946.0,56.4195,56.5867,56.4103,56.5867,33946.0
2022-04-27 11:35:00,60.93,61.11,60.92,61.06,52753.0,56.5867,56.7539,56.5774,56.7074,52753.0
2022-04-27 11:40:00,61.07,61.15,61.01,61.08,29865.0,56.7167,56.791,56.661,56.726,29865.0
2022-04-27 11:45:00,61.08,61.17,61.04,61.08,41862.0,56.726,56.8096,56.6889,56.726,41862.0
2022-04-27 11:50:00,61.09,61.11,60.86,60.89,27201.0,56.7353,56.7539,56.5217,56.5496,27201.0
2022-04-27 11:55:00,60.89,61.04,60.87,61.01,23984.0,56.5496,56.6889,56.531,56.661,23984.0
2022-04-27 12:00:00,61.02,61.1,60.91,60.99,66920.0,56.6703,56.7446,56.5681,56.6424,66920.0
2022-04-27 12:05:00,61.0,61.19,60.99,61.18,28583.0,56.6517,56.8282,56.6424,56.8189,28583.0
2022-04-27 12:10:00,61.17,61.18,60.94,60.97,47293.0,56.8096,56.8189,56.596,56.6239,47293.0
2022-04-27 12:15:00,60.96,61.06,60.91,61.02,21989.0,56.6146,56.7074,56.5681,56.6703,21989.0
2022-04-27 12:20:00,61.05,61.28,60.98,61.25,26289.0,56.6982,56.9118,56.6331,56.8839,26289.0
2022-04-27 12:25:00,61.25,61.34,61.16,61.34,47046.0,56.8839,56.9675,56.8003,56.9675,47046.0
2022-04-27 12:30:00,61.35,61.4,61.25,61.28,20184.0,56.9768,57.0232,56.8839,56.9118,20184.0
2022-04-27 12:35:00,61.29,61.29,61.19,61.26,17322.0,56.9211,56.9211,56.8282,56.8932,17322.0
2022-04-27 12:40:00,61.26,61.39,61.23,61.35,40797.0,56.8932,57.0139,56.8653,56.9768,40797.0
2022-04-27 12:45:00,61.35,61.42,61.19,61.24,17401.0,56.9768,57.0418,56.8282,56.8746,17401.0
2022-04-27 12:50:00,61.23,61.26,61.2,61.22,19857.0,56.8653,56.8932,56.8375,56.856,19857.0
2022-04-27 12:55:00,61.21,61.22,61.15,61.17,20617.0,56.8468,56.856,56.791,56.8096,20617.0
2022-04-27 13:00:00,61.19,61.28,60.96,61.28,34875.0,56.8282,56.9118,56.6146,56.9118,34875.0
2022-04-27 13:05:00,61.27,61.33,61.0,61.01,38827.0,56.9025,56.9582,56.6517,56.661,38827.0
2022-04-27 13:10:00,61.01,61.09,60.96,61.09,61120.0,56.661,56.7353,56.6146,56.7353,61120.0
2022-04-27 13:15:00,61.09,61.21,61.06,61.18,31907.0,56.7353,56.8468,56.7074,56.8189,31907.0
2022-04-27 13:20:00,61.18,61.26,61.13,61.13,26960.0,56.8189,56.8932,56.7725,56.7725,26960.0
2022-04-27 13:25:00,61.13,61.28,60.99,61.27,25003.0,56.7725,56.9118,56.6424,56.9025,25003.0
2022-04-27 13:30:00,61.29,61.38,61.17,61.25,26726.0,56.9211,57.0046,56.8096,56.8839,26726.0
2022-04-27 13:35:00,61.27,61.31,61.13,61.21,24217.0,56.9025,56.9396,56.7725,56.8468,24217.0
2022-04-27 13:40:00,61.2,61.32,61.14,61.28,27736.0,56.8375,56.9489,56.7817,56.9118,27736.0
2022-04-27 13:45:00,61.28,61.47,61.27,61.43,44460.0,56.9118,57.0882,56.9025,57.0511,44460.0
2022-04-27 13:50:00,61.44,61.57,61.43,61.54,25953.0,57.0604,57.1811,57.0511,57.1532,25953.0
2022-04-27 13:55:00,61.54,61.62,61.47,61.61,37763.0,57.1532,57.2275,57.0882,57.2182,37763.0
2022-04-27 14:00:00,61.61,61.61,61.46,61.52,40563.0,57.2182,57.2182,57.0789,57.1347,40563.0
2022-04-27 14:05:00,61.53,61.58,61.42,61.43,17423.0,57.1439,57.1904,57.0418,57.0511,17423.0
2022-04-27 14:10:00,61.41,61.5,61.32,61.47,18159.0,57.0325,57.1161,56.9489,57.0882,18159.0
2022-04-27 14:15:00,61.46,61.46,61.3,61.35,22420.0,57.0789,57.0789,56.9303,56.9768,22420.0
2022-04-27 14:20:00,61.36,61.47,61.35,61.36,41996.0,56.9861,57.0882,56.9768,56.9861,41996.0
2022-04-27 14:25:00,61.37,61.4,61.33,61.35,28653.0,56.9953,57.0232,56.9582,56.9768,28653.0
2022-04-27 14:30:00,61.35,61.44,61.31,61.42,22048.0,56.9768,57.0604,56.9396,57.0418,22048.0
2022-04-27 14:35:00,61.41,61.43,61.17,61.35,27703.0,57.0325,57.0511,56.8096,56.9768,27703.0
2022-04-27 14:40:00,61.38,61.52,61.33,61.47,15819.0,57.0046,57.1347,56.9582,57.0882,15819.0
2022-04-27 14:45:00,61.47,61.5,61.35,61.41,46348.0,57.0882,57.1161,56.9768,57.0325,46348.0
2022-04-27 14:50:00,61.41,61.43,61.25,61.25,44774.0,57.0325,57.0511,56.8839,56.8839,44774.0
2022-04-27 14:55:00,61.25,61.25,61.09,61.2,49732.0,56.8839,56.8839,56.7353,56.8375,49732.0
2022-04-27 15:00:00,61.19,61.28,61.06,61.13,48962.0,56.8282,56.9118,56.7074,56.7725,48962.0
2022-04-27 15:05:00,61.14,61.2,61.05,61.12,21122.0,56.7817,56.8375,56.6982,56.7632,21122.0
2022-04-27 15:10:00,61.13,61.24,61.07,61.2,42999.0,56.7725,56.8746,56.7167,56.8375,42999.0
2022-04-27 15:15:00,61.22,61.24,60.98,61.02,33563.0,56.856,56.8746,56.6331,56.6703,33563.0
2022-04-27 15:20:00,61.01,61.05,60.88,60.96,53080.0,56.661,56.6982,56.5403,56.6146,53080.0
2022-04-27 15:25:00,60.96,61.08,60.96,61.07,29660.0,56.6146,56.726,56.6146,56.7167,29660.0
2022-04-27 15:30:00,61.05,61.15,61.02,61.09,42180.0,56.6982,56.791,56.6703,56.7353,42180.0
2022-04-27 15:35:00,61.08,61.15,60.89,60.93,56386.0,56.726,56.791,56.5496,56.5867,56386.0
2022-04-27 15:40:00,60.93,61.17,60.93,61.14,67682.0,56.5867,56.8096,56.5867,56.7817,67682.0
2022-04-27 15:45:00,61.14,61.18,60.93,60.96,155354.0,56.7817,56.8189,56.5867,56.6146,155354.0
2022-04-27 15:50:00,60.95,61.0,60.78,60.99,234827.0,56.6053,56.6517,56.4474,56.6424,234827.0
2022-04-27 15:55:00,61.0,61.1,60.8,60.85,539116.0,56.6517,56.7446,56.466,56.5124,539116.0
2022-04-28 09:30:00,61.08,61.08,59.85,59.85,190922.0,56.726,56.726,55.5837,55.5837,190922.0
2022-04-28 09:35:00,59.9,60.17,59.6,59.73,167118.0,55.6301,55.8809,55.3515,55.4723,167118.0
2022-04-28 09:40:00,59.73,60.41,59.55,60.33,51107.0,55.4723,56.1038,55.3051,56.0295,51107.0
2022-04-28 09:45:00,60.33,60.66,60.31,60.61,92043.0,56.0295,56.336,56.0109,56.2895,92043.0
2022-04-28 09:50:00,60.62,61.06,60.54,61.05,76961.0,56.2988,56.7074,56.2245,56.6982,76961.0
2022-04-28 09:55:00,61.02,61.1,60.87,61.04,25094.0,56.6703,56.7446,56.531,56.6889,25094.0
2022-04-28 10:00:00,61.07,61.07,60.58,60.6,32134.0,56.7167,56.7167,56.2617,56.2802,32134.0
2022-04-28 10:05:00,60.61,60.7,60.55,60.57,18059.0,56.2895,56.3731,56.2338,56.2524,18059.0
2022-04-28 10:10:00,60.57,60.66,60.35,60.46,29942.0,56.2524,56.336,56.0481,56.1502,29942.0
2022-04-28 10:15:00,60.45,60.7,60.36,60.69,26020.0,56.1409,56.3731,56.0573,56.3638,26020.0
2022-04-28 10:20:00,60.68,60.68,60.37,60.37,25027.0,56.3545,56.3545,56.0666,56.0666,25027.0
2022-04-28 10:25:00,60.38,60.38,60.01,60.03,103992.0,56.0759,56.0759,55.7323,55.7509,103992.0
2022-04-28 10:30:00,60.02,60.05,59.77,59.77,36672.0,55.7416,55.7694,55.5094,55.5094,36672.0
2022-04-28 10:35:00,59.78,60.04,59.78,59.98,43962.0,55.5187,55.7602,55.5187,55.7044,43962.0
2022-04-28 10:40:00,59.98,60.03,59.86,60.0,23089.0,55.7044,55.7509,55.593,55.723,23089.0
2022-04-28 10:45:00,59.98,60.15,59.96,60.07,25691.0,55.7044,55.8623,55.6859,55.788,25691.0
2022-04-28 10:50:00,60.06,60.25,60.03,60.19,40542.0,55.7787,55.9552,55.7509,55.8995,40542.0
2022-04-28 10:55:00,60.18,60.37,60.18,60.3,29657.0,55.8902,56.0666,55.8902,56.0016,29657.0
2022-04-28 11:00:00,60.3,60.44,60.26,60.31,17702.0,56.0016,56.1316,55.9645,56.0109,17702.0
2022-04-28 11:05:00,60.31,60.41,60.24,60.38,22431.0,56.0109,56.1038,55.9459,56.0759,22431.0
2022-04-28 11:10:00,60.37,60.44,60.33,60.39,25622.0,56.0666,56.1316,56.0295,56.0852,25622.0
2022-04-28 11:15:00,60.39,60.45,60.3,60.44,36078.0,56.0852,56.1409,56.0016,56.1316,36078.0
2022-04-28 11:20:00,60.44,60.53,60.39,60.39,18488.0,56.1316,56.2152,56.0852,56.0852,18488.0
2022-04-28 11:25:00,60.41,60.46,60.29,60.3,28505.0,56.1038,56.1502,55.9923,56.0016,28505.0
2022-04-28 11:30:00,60.3,60.36,60.22,60.35,22893.0,56.0016,56.0573,55.9273,56.0481,22893.0
2022-04-28 11:35:00,60.35,60.47,60.31,60.34,94861.0,56.0481,56.1595,56.0109,56.0388,94861.0
2022-04-28 11:40:00,60.33,60.36,60.23,60.23,29901.0,56.0295,56.0573,55.9366,55.9366,29901.0
2022-04-28 11:45:00,60.24,60.39,60.23,60.39,90202.0,55.9459,56.0852,55.9366,56.0852,90202.0
2022-04-28 11:50:00,60.38,60.63,60.36,60.58,19884.0,56.0759,56.3081,56.0573,56.2617,19884.0
2022-04-28 11:55:00,60.57,60.58,60.48,60.55,12818.0,56.2524,56.2617,56.1688,56.2338,12818.0
2022-04-28 12:00:00,60.54,60.54,60.42,60.48,45039.0,56.2245,56.2245,56.1131,56.1688,45039.0
2022-04-28 12:05:00,60.48,60.48,60.28,60.34,17426.0,56.1688,56.1688,55.983,56.0388,17426.0
2022-04-28 12:10:00,60.35,60.4,60.3,60.4,27334.0,56.0481,56.0945,56.0016,56.0945,27334.0
2022-04-28 12:15:00,60.41,60.53,60.39,60.51,18083.0,56.1038,56.2152,56.0852,56.1967,18083.0
2022-04-28 12:20:00,60.51,60.68,60.49,60.61,16740.0,56.1967,56.3545,56.1781,56.2895,16740.0
2022-04-28 12:25:00,60.61,60.67,60.59,60.65,19652.0,56.2895,56.3452,56.271,56.3267,19652.0
2022-04-28 12:30:00,60.65,60.78,60.65,60.75,13872.0,56.3267,56.4474,56.3267,56.4195,13872.0
2022-04-28 12:35:00,60.76,60.9,60.75,60.9,25411.0,56.4288,56.5589,56.4195,56.5589,25411.0
2022-04-28 12:40:00,60.89,61.02,60.89,61.02,14662.0,56.5496,56.6703,56.5496,56.6703,14662.0
2022-04-28 12:45:00,61.03,61.23,61.03,61.12,15771.0,56.6796,56.8653,56.6796,56.7632,15771.0
2022-04-28 12:50:00,61.12,61.12,60.98,61.06,37032.0,56.7632,56.7632,56.6331,56.7074,37032.0
2022-04-28 12:55:00,61.06,61.18,61.05,61.18,16276.0,56.7074,56.8189,56.6982,56.8189,16276.0
2022-04-28 13:00:00,61.19,61.26,61.14,61.23,15724.0,56.8282,56.8932,56.7817,56.8653,15724.0
2022-04-28 13:05:00,61.25,61.4,61.23,61.31,12782.0,56.8839,57.0232,56.8653,56.9396,12782.0
2022-04-28 13:10:00,61.3,61.51,61.3,61.5,17390.0,56.9303,57.1254,56.9303,57.1161,17390.0
2022-04-28 13:15:00,61.5,61.56,61.43,61.56,20427.0,57.1161,57.1718,57.0511,57.1718,20427.0
2022-04-28 13:20:00,61.56,61.56,61.4,61.45,25612.0,57.1718,57.1718,57.0232,57.0696,25612.0
2022-04-28 13:25:00,61.47,61.53,61.42,61.53,22539.0,57.0882,57.1439,57.0418,57.1439,22539.0
2022-04-28 13:30:00,61.5,61.57,61.42,61.49,25929.0,57.1161,57.1811,57.0418,57.1068,25929.0
2022-04-28 13:35:00,61.49,61.64,61.46,61.62,21761.0,57.1068,57.2461,57.0789,57.2275,21761.0
2022-04-28 13:40:00,61.62,61.65,61.48,61.54,17591.0,57.2275,57.2554,57.0975,57.1532,17591.0
2022-04-28 13:45:00,61.54,61.62,61.49,61.58,36687.0,57.1532,57.2275,57.1068,57.1904,36687.0
2022-04-28 13:50:00,61.58,61.6,61.44,61.49,21541.0,57.1904,57.209,57.0604,57.1068,21541.0
2022-04-28 13:55:00,61.49,61.51,61.42,61.5,16201.0,57.1068,57.1254,57.0418,57.1161,16201.0
2022-04-28 14:00:00,61.52,61.54,61.41,61.5,13542.0,57.1347,57.1532,57.0325,57.1161,13542.0
2022-04-28 14:05:00,61.51,61.63,61.49,61.58,33266.0,57.1254,57.2368,57.1068,57.1904,33266.0
2022-04-28 14:10:00,61.58,61.67,61.53,61.57,13393.0,57.1904,57.274,57.1439,57.1811,13393.0
2022-04-28 14:15:00,61.59,61.66,61.52,61.65,12172.0,57.1997,57.2647,57.1347,57.2554,12172.0
2022-04-28 14:20:00,61.66,61.77,61.59,61.77,17432.0,57.2647,57.3668,57.1997,57.3668,17432.0
2022-04-28 14:25:00,61.76,61.78,61.7,61.73,40406.0,57.3575,57.3761,57.3018,57.3297,40406.0
2022-04-28 14:30:00,61.73,61.82,61.7,61.73,21398.0,57.3297,57.4133,57.3018,57.3297,21398.0
2022-04-28 14:35:00,61.74,61.78,61.67,61.7,13872.0,57.339,57.3761,57.274,57.3018,13872.0
2022-04-28 14:40:00,61.69,61.82,61.69,61.81,20222.0,57.2925,57.4133,57.2925,57.404,20222.0
2022-04-28 14:45:00,61.82,61.84,61.76,61.83,14334.0,57.4133,57.4318,57.3575,57.4226,14334.0
2022-04-28 14:50:00,61.83,61.88,61.73,61.74,21694.0,57.4226,57.469,57.3297,57.339,21694.0
2022-04-28 14:55:00,61.73,61.86,61.71,61.85,22524.0,57.3297,57.4504,57.3111,57.4411,22524.0
2022-04-28 15:00:00,61.85,61.95,61.84,61.86,31780.0,57.4411,57.534,57.4318,57.4504,31780.0
2022-04-28 15:05:00,61.86,61.89,61.84,61.84,16836.0,57.4504,57.4783,57.4318,57.4318,16836.0
2022-04-28 15:10:00,61.84,61.84,61.75,61.8,37224.0,57.4318,57.4318,57.3483,57.3947,37224.0
2022-04-28 15:15:00,61.79,61.86,61.79,61.86,24646.0,57.3854,57.4504,57.3854,57.4504,24646.0
2022-04-28 15:20:00,61.86,61.96,61.82,61.96,34365.0,57.4504,57.5433,57.4133,57.5433,34365.0
2022-04-28 15:25:00,61.95,61.95,61.81,61.81,41483.0,57.534,57.534,57.404,57.404,41483.0
2022-04-28 15:30:00,61.81,61.84,61.63,61.65,36259.0,57.404,57.4318,57.2368,57.2554,36259.0
2022-04-28 15:35:00,61.65,61.66,61.49,61.57,45822.0,57.2554,57.2647,57.1068,57.1811,45822.0
2022-04-28 15:40:00,61.56,61.67,61.46,61.5,42083.0,57.1718,57.274,57.0789,57.1161,42083.0
2022-04-28 15:45:00,61.49,61.58,61.4,61.42,73098.0,57.1068,57.1904,57.0232,57.0418,73098.0
2022-04-28 15:50:00,61.43,61.45,61.31,61.41,120422.0,57.0511,57.0696,56.9396,57.0325,120422.0
2022-04-28 15:55:00,61.39,61.54,61.35,61.53,217499.0,57.0139,57.1532,56.9768,57.1439,217499.0
2022-04-29 09:30:00,61.29,61.55,61.16,61.54,67891.0,56.9211,57.1625,56.8003,57.1532,67891.0
2022-04-29 09:35:00,61.51,61.56,61.22,61.51,36623.0,57.1254,57.1718,56.856,57.1254,36623.0
2022-04-29 09:40:00,61.53,61.64,61.07,61.07,37383.0,57.1439,57.2461,56.7167,56.7167,37383.0
2022-04-29 09:45:00,61.05,61.29,61.01,61.24,52620.0,56.6982,56.9211,56.661,56.8746,52620.0
2022-04-29 09:50:00,61.23,61.37,61.11,61.24,78474.0,56.8653,56.9953,56.7539,56.8746,78474.0
2022-04-29 09:55:00,61.28,61.61,61.28,61.53,24102.0,56.9118,57.2182,56.9118,57.1439,24102.0
2022-04-29 10:00:00,61.5,61.58,61.35,61.45,106108.0,57.1161,57.1904,56.9768,57.0696,106108.0
2022-04-29 10:05:00,61.45,61.5,61.35,61.42,57946.0,57.0696,57.1161,56.9768,57.0418,57946.0
2022-04-29 10:10:00,61.4,61.52,61.33,61.45,33254.0,57.0232,57.1347,56.9582,57.0696,33254.0
2022-04-29 10:15:00,61.47,61.5,61.13,61.16,35929.0,57.0882,57.1161,56.7725,56.8003,35929.0
2022-04-29 10:20:00,61.15,61.18,61.04,61.15,27496.0,56.791,56.8189,56.6889,56.791,27496.0
2022-04-29 10:25:00,61.1,61.13,60.9,60.97,27589.0,56.7446,56.7725,56.5589,56.6239,27589.0
2022-04-29 10:30:00,60.95,61.06,60.94,60.99,37320.0,56.6053,56.7074,56.596,56.6424,37320.0
2022-04-29 10:35:00,60.99,61.02,60.86,60.94,37125.0,56.6424,56.6703,56.5217,56.596,37125.0
2022-04-29 10:40:00,60.94,60.96,60.79,60.89,33237.0,56.596,56.6146,56.4567,56.5496,33237.0
2022-04-29 10:45:00,60.86,60.88,60.81,60.84,23472.0,56.5217,56.5403,56.4753,56.5031,23472.0
2022-04-29 10:50:00,60.84,60.92,60.82,60.88,14939.0,56.5031,56.5774,56.4846,56.5403,14939.0
2022-04-29 10:55:00,60.88,60.98,60.86,60.97,23849.0,56.5403,56.6331,56.5217,56.6239,23849.0
2022-04-29 11:00:00,60.95,60.97,60.85,60.96,29929.0,56.6053,56.6239,56.5124,56.6146,29929.0
2022-04-29 11:05:00,60.96,61.01,60.91,60.94,28472.0,56.6146,56.661,56.5681,56.596,28472.0
2022-04-29 11:10:00,60.95,60.98,60.84,60.94,21776.0,56.6053,56.6331,56.5031,56.596,21776.0
2022-04-29 11:15:00,60.93,60.96,60.9,60.95,31949.0,56.5867,56.6146,56.5589,56.6053,31949.0
2022-04-29 11:20:00,60.97,61.02,60.9,60.98,64521.0,56.6239,56.6703,56.5589,56.6331,64521.0
2022-04-29 11:25:00,60.98,61.0,60.92,60.98,22611.0,56.6331,56.6517,56.5774,56.6331,22611.0
2022-04-29 11:30:00,60.98,61.19,60.96,61.1,21538.0,56.6331,56.8282,56.6146,56.7446,21538.0
2022-04-29 11:35:00,61.1,61.17,61.08,61.1,16199.0,56.7446,56.8096,56.726,56.7446,16199.0
2022-04-29 11:40:00,61.1,61.27,61.09,61.26,30598.0,56.7446,56.9025,56.7353,56.8932,30598.0
2022-04-29 11:45:00,61.26,61.35,61.24,61.34,54077.0,56.8932,56.9768,56.8746,56.9675,54077.0
2022-04-29 11:50:00,61.31,61.39,61.26,61.32,43916.0,56.9396,57.0139,56.8932,56.9489,43916.0
2022-04-29 11:55:00,61.32,61.33,61.12,61.13,136025.0,56.9489,56.9582,56.7632,56.7725,136025.0
2022-04-29 12:00:00,61.12,61.14,60.96,60.96,26613.0,56.7632,56.7817,56.6146,56.6146,26613.0
2022-04-29 12:05:00,60.95,60.99,60.83,60.87,31139.0,56.6053,56.6424,56.4938,56.531,31139.0
2022-04-29 12:10:00,60.86,60.97,60.85,60.97,34804.0,56.5217,56.6239,56.5124,56.6239,34804.0
2022-04-29 12:15:00,60.97,60.99,60.93,60.97,24875.0,56.6239,56.6424,56.5867,56.6239,24875.0
2022-04-29 12:20:00,60.96,61.08,60.92,61.06,36886.0,56.6146,56.726,56.5774,56.7074,36886.0
2022-04-29 12:25:00,61.04,61.09,60.94,61.02,25960.0,56.6889,56.7353,56.596,56.6703,25960.0
2022-04-29 12:30:00,61.01,61.05,60.93,60.98,32389.0,56.661,56.6982,56.5867,56.6331,32389.0
2022-04-29 12:35:00,60.99,61.03,60.94,61.02,11257.0,56.6424,56.6796,56.596,56.6703,11257.0
2022-04-29 12:40:00,61.0,61.02,60.88,60.88,13334.0,56.6517,56.6703,56.5403,56.5403,13334.0
2022-04-29 12:45:00,60.88,60.91,60.83,60.85,12733.0,56.5403,56.5681,56.4938,56.5124,12733.0
2022-04-29 12:50:00,60.84,60.89,60.75,60.77,105703.0,56.5031,56.5496,56.4195,56.4381,105703.0
2022-04-29 12:55:00,60.78,60.96,60.77,60.92,52243.0,56.4474,56.6146,56.4381,56.5774,52243.0
2022-04-29 13:00:00,60.93,61.11,60.91,61.08,24107.0,56.5867,56.7539,56.5681,56.726,24107.0
2022-04-29 13:05:00,61.08,61.08,60.93,60.94,32010.0,56.726,56.726,56.5867,56.596,32010.0
2022-04-29 13:10:00,60.94,60.95,60.85,60.95,72223.0,56.596,56.6053,56.5124,56.6053,72223.0
2022-04-29 13:15:00,60.96,61.11,60.91,61.1,19846.0,56.6146,56.7539,56.5681,56.7446,19846.0
2022-04-29 13:20:00,61.1,61.21,61.06,61.2,27170.0,56.7446,56.8468,56.7074,56.8375,27170.0
2022-04-29 13:25:00,61.21,61.26,61.1,61.1,27587.0,56.8468,56.8932,56.7446,56.7446,27587.0
2022-04-29 13:30:00,61.11,61.14,61.05,61.1,16297.0,56.7539,56.7817,56.6982,56.7446,16297.0
2022-04-29 13:35:00,61.1,61.25,61.09,61.21,16131.0,56.7446,56.8839,56.7353,56.8468,16131.0
2022-04-29 13:40:00,61.2,61.2,61.08,61.08,13798.0,56.8375,56.8375,56.726,56.726,13798.0
2022-04-29 13:45:00,61.06,61.09,61.0,61.05,13043.0,56.7074,56.7353,56.6517,56.6982,13043.0
2022-04-29 13:50:00,61.06,61.07,61.0,61.05,30475.0,56.7074,56.7167,56.6517,56.6982,30475.0
2022-04-29 13:55:00,61.04,61.09,61.01,61.05,25011.0,56.6889,56.7353,56.661,56.6982,25011.0
2022-04-29 14:00:00,61.04,61.07,60.97,61.01,22884.0,56.6889,56.7167,56.6239,56.661,22884.0
2022-04-29 14:05:00,61.01,61.02,60.94,60.95,12564.0,56.661,56.6703,56.596,56.6053,12564.0
2022-04-29 14:10:00,60.95,60.99,60.8,60.88,23807.0,56.6053,56.6424,56.466,56.5403,23807.0
2022-04-29 14:15:00,60.9,61.0,60.79,60.83,40720.0,56.5589,56.6517,56.4567,56.4938,40720.0
2022-04-29 14:20:00,60.84,60.84,60.78,60.79,18810.0,56.5031,56.5031,56.4474,56.4567,18810.0
2022-04-29 14:25:00,60.81,60.86,60.79,60.84,14938.0,56.4753,56.5217,56.4567,56.5031,14938.0
2022-04-29 14:30:00,60.84,60.9,60.81,60.87,12258.0,56.5031,56.5589,56.4753,56.531,12258.0
2022-04-29 14:35:00,60.86,60.89,60.77,60.77,17308.0,56.5217,56.5496,56.4381,56.4381,17308.0
2022-04-29 14:40:00,60.78,60.78,60.68,60.71,11247.0,56.4474,56.4474,56.3545,56.3824,11247.0
2022-04-29 14:45:00,60.71,60.71,60.57,60.59,25027.0,56.3824,56.3824,56.2524,56.271,25027.0
2022-04-29 14:50:00,60.59,60.61,60.45,60.47,20514.0,56.271,56.2895,56.1409,56.1595,20514.0
2022-04-29 14:55:00,60.47,60.64,60.46,60.6,149439.0,56.1595,56.3174,56.1502,56.2802,149439.0
2022-04-29 15:00:00,60.6,60.67,60.5,60.65,45638.0,56.2802,56.3452,56.1874,56.3267,45638.0
2022-04-29 15:05:00,60.66,60.66,60.53,60.55,39982.0,56.336,56.336,56.2152,56.2338,39982.0
2022-04-29 15:10:00,60.55,60.56,60.38,60.42,25842.0,56.2338,56.2431,56.0759,56.1131,25842.0
2022-04-29 15:15:00,60.42,60.59,60.42,60.58,51826.0,56.1131,56.271,56.1131,56.2617,51826.0
2022-04-29 15:20:00,60.58,60.59,60.43,60.56,42471.0,56.2617,56.271,56.1224,56.2431,42471.0
2022-04-29 15:25:00,60.57,60.65,60.42,60.42,36193.0,56.2524,56.3267,56.1131,56.1131,36193.0
2022-04-29 15:30:00,60.4,60.58,60.39,60.54,73518.0,56.0945,56.2617,56.0852,56.2245,73518.0
2022-04-29 15:35:00,60.53,60.53,60.4,60.44,57391.0,56.2152,56.2152,56.0945,56.1316,57391.0
2022-04-29 15:40:00,60.45,60.54,60.34,60.37,59758.0,56.1409,56.2245,56.0388,56.0666,59758.0
2022-04-29 15:45:00,60.34,60.38,60.15,60.15,92516.0,56.0388,56.0759,55.8623,55.8623,92516.0
2022-04-29 15:50:00,60.16,60.3,59.85,59.95,212090.0,55.8716,56.0016,55.5837,55.6766,212090.0
2022-04-29 15:55:00,59.95,60.12,59.82,59.95,672677.0,55.6766,55.8345,55.5558,55.6766,672677.0
2022-05-02 09:30:00,60.23,60.78,60.11,60.59,120494.0,55.9366,56.4474,55.8252,56.271,120494.0
2022-05-02 09:35:00,60.52,60.67,59.98,60.52,88983.0,56.2059,56.3452,55.7044,56.2059,88983.0
2022-05-02 09:40:00,60.53,61.06,60.34,60.92,44181.0,56.2152,56.7074,56.0388,56.5774,44181.0
2022-05-02 09:45:00,60.88,61.24,60.79,61.11,59542.0,56.5403,56.8746,56.4567,56.7539,59542.0
2022-05-02 09:50:00,61.06,61.37,61.01,61.32,148562.0,56.7074,56.9953,56.661,56.9489,148562.0
2022-05-02 09:55:00,61.31,61.34,61.12,61.15,56222.0,56.9396,56.9675,56.7632,56.791,56222.0
2022-05-02 10:00:00,61.1,61.21,60.86,61.18,58192.0,56.7446,56.8468,56.5217,56.8189,58192.0
2022-05-02 10:05:00,61.16,61.18,60.76,60.92,68220.0,56.8003,56.8189,56.4288,56.5774,68220.0
2022-05-02 10:10:00,60.92,61.11,60.82,61.05,60629.0,56.5774,56.7539,56.4846,56.6982,60629.0
2022-05-02 10:15:00,61.03,61.19,60.95,61.14,30312.0,56.6796,56.8282,56.6053,56.7817,30312.0
2022-05-02 10:20:00,61.14,61.38,60.99,61.34,39334.0,56.7817,57.0046,56.6424,56.9675,39334.0
2022-05-02 10:25:00,61.37,61.67,61.36,61.47,31078.0,56.9953,57.274,56.9861,57.0882,31078.0
2022-05-02 10:30:00,61.5,61.64,61.45,61.5,54170.0,57.1161,57.2461,57.0696,57.1161,54170.0
2022-05-02 10:35:00,61.48,61.51,61.31,61.49,37210.0,57.0975,57.1254,56.9396,57.1068,37210.0
2022-05-02 10:40:00,61.49,61.66,61.44,61.5,52289.0,57.1068,57.2647,57.0604,57.1161,52289.0
2022-05-02 10:45:00,61.48,61.56,61.41,61.56,40838.0,57.0975,57.1718,57.0325,57.1718,40838.0
2022-05-02 10:50:00,61.56,61.64,61.49,61.54,50105.0,57.1718,57.2461,57.1068,57.1532,50105.0
2022-05-02 10:55:00,61.49,61.51,61.29,61.45,60171.0,57.1068,57.1254,56.9211,57.0696,60171.0
2022-05-02 11:00:00,61.45,61.47,61.21,61.22,38710.0,57.0696,57.0882,56.8468,56.856,38710.0
2022-05-02 11:05:00,61.21,61.31,61.13,61.14,39611.0,56.8468,56.9396,56.7725,56.7817,39611.0
2022-05-02 11:10:00,61.15,61.22,61.03,61.22,23119.0,56.791,56.856,56.6796,56.856,23119.0
2022-05-02 11:15:00,61.21,61.21,60.97,61.04,31383.0,56.8468,56.8468,56.6239,56.6889,31383.0
2022-05-02 11:20:00,61.02,61.05,60.94,61.0,31919.0,56.6703,56.6982,56.596,56.6517,31919.0
2022-05-02 11:25:00,61.0,61.09,60.82,60.84,33803.0,56.6517,56.7353,56.4846,56.5031,33803.0
2022-05-02 11:30:00,60.84,60.89,60.69,60.81,39014.0,56.5031,56.5496,56.3638,56.4753,39014.0
2022-05-02 11:35:00,60.81,60.89,60.61,60.64,32307.0,56.4753,56.5496,56.2895,56.3174,32307.0
2022-05-02 11:40:00,60.63,60.73,60.55,60.63,35279.0,56.3081,56.401,56.2338,56.3081,35279.0
2022-05-02 11:45:00,60.61,60.76,60.58,60.65,39558.0,56.2895,56.4288,56.2617,56.3267,39558.0
2022-05-02 11:50:00,60.64,60.76,60.62,60.69,32975.0,56.3174,56.4288,56.2988,56.3638,32975.0
2022-05-02 11:55:00,60.68,60.86,60.62,60.83,31830.0,56.3545,56.5217,56.2988,56.4938,31830.0
2022-05-02 12:00:00,60.83,60.89,60.56,60.65,35450.0,56.4938,56.5496,56.2431,56.3267,35450.0
2022-05-02 12:05:00,60.67,60.69,60.57,60.68,22132.0,56.3452,56.3638,56.2524,56.3545,22132.0
2022-05-02 12:10:00,60.68,60.73,60.63,60.73,23216.0,56.3545,56.401,56.3081,56.401,23216.0
2022-05-02 12:15:00,60.72,60.87,60.64,60.84,32790.0,56.3917,56.531,56.3174,56.5031,32790.0
2022-05-02 12:20:00,60.87,60.99,60.85,60.87,27451.0,56.531,56.6424,56.5124,56.531,27451.0
2022-05-02 12:25:00,60.89,60.91,60.76,60.87,30812.0,56.5496,56.5681,56.4288,56.531,30812.0
2022-05-02 12:30:00,60.89,60.94,60.8,60.91,39647.0,56.5496,56.596,56.466,56.5681,39647.0
2022-05-02 12:35:00,60.95,60.97,60.72,60.77,23364.0,56.6053,56.6239,56.3917,56.4381,23364.0
2022-05-02 12:40:00,60.77,60.86,60.72,60.84,30522.0,56.4381,56.5217,56.3917,56.5031,30522.0
2022-05-02 12:45:00,60.83,60.87,60.75,60.82,53302.0,56.4938,56.531,56.4195,56.4846,53302.0
2022-05-02 12:50:00,60.81,60.81,60.6,60.63,24506.0,56.4753,56.4753,56.2802,56.3081,24506.0
2022-05-02 12:55:00,60.62,60.71,60.48,60.54,45869.0,56.2988,56.3824,56.1688,56.2245,45869.0
2022-05-02 13:00:00,60.56,60.6,60.41,60.5,33621.0,56.2431,56.2802,56.1038,56.1874,33621.0
2022-05-02 13:05:00,60.5,60.72,60.49,60.69,40033.0,56.1874,56.3917,56.1781,56.3638,40033.0
2022-05-02 13:10:00,60.67,60.83,60.67,60.82,27990.0,56.3452,56.4938,56.3452,56.4846,27990.0
2022-05-02 13:15:00,60.82,60.82,60.66,60.71,24041.0,56.4846,56.4846,56.336,56.3824,24041.0
2022-05-02 13:20:00,60.72,60.72,60.55,60.58,23718.0,56.3917,56.3917,56.2338,56.2617,23718.0
2022-05-02 13:25:00,60.56,60.64,60.53,60.61,26114.0,56.2431,56.3174,56.2152,56.2895,26114.0
2022-05-02 13:30:00,60.6,60.66,60.48,60.48,18684.0,56.2802,56.336,56.1688,56.1688,18684.0
2022-05-02 13:35:00,60.47,60.52,60.4,60.42,18914.0,56.1595,56.2059,56.0945,56.1131,18914.0
2022-05-02 13:40:00,60.44,60.5,60.33,60.33,20707.0,56.1316,56.1874,56.0295,56.0295,20707.0
2022-05-02 13:45:00,60.32,60.34,60.16,60.21,27008.0,56.0202,56.0388,55.8716,55.918,27008.0
2022-05-02 13:50:00,60.23,60.28,60.14,60.16,14148.0,55.9366,55.983,55.853,55.8716,14148.0
2022-05-02 13:55:00,60.17,60.25,60.16,60.22,20661.0,55.8809,55.9552,55.8716,55.9273,20661.0
2022-05-02 14:00:00,60.22,60.28,60.09,60.28,29722.0,55.9273,55.983,55.8066,55.983,29722.0
2022-05-02 14:05:00,60.31,60.37,60.21,60.21,26287.0,56.0109,56.0666,55.918,55.918,26287.0
2022-05-02 14:10:00,60.21,60.23,59.96,59.99,31076.0,55.918,55.9366,55.6859,55.7137,31076.0
2022-05-02 14:15:00,59.99,60.0,59.89,59.91,43221.0,55.7137,55.723,55.6208,55.6394,43221.0
2022-05-02 14:20:00,59.93,60.13,59.91,60.1,49648.0,55.658,55.8437,55.6394,55.8159,49648.0
2022-05-02 14:25:00,60.1,60.19,60.02,60.15,44340.0,55.8159,55.8995,55.7416,55.8623,44340.0
2022-05-02 14:30:00,60.14,60.23,60.1,60.22,48626.0,55.853,55.9366,55.8159,55.9273,48626.0
2022-05-02 14:35:00,60.21,60.27,60.08,60.2,39863.0,55.918,55.9738,55.7973,55.9088,39863.0
2022-05-02 14:40:00,60.21,60.21,60.02,60.09,42873.0,55.918,55.918,55.7416,55.8066,42873.0
2022-05-02 14:45:00,60.1,60.34,60.1,60.31,46626.0,55.8159,56.0388,55.8159,56.0109,46626.0
2022-05-02 14:50:00,60.32,60.49,60.21,60.37,31274.0,56.0202,56.1781,55.918,56.0666,31274.0
2022-05-02 14:55:00,60.38,60.41,60.23,60.28,44699.0,56.0759,56.1038,55.9366,55.983,44699.0
2022-05-02 15:00:00,60.28,60.61,60.27,60.54,57238.0,55.983,56.2895,55.9738,56.2245,57238.0
2022-05-02 15:05:00,60.56,60.81,60.55,60.75,74127.0,56.2431,56.4753,56.2338,56.4195,74127.0
2022-05-02 15:10:00,60.76,61.01,60.76,61.0,53407.0,56.4288,56.661,56.4288,56.6517,53407.0
2022-05-02 15:15:00,60.99,61.13,60.96,61.07,60290.0,56.6424,56.7725,56.6146,56.7167,60290.0
2022-05-02 15:20:00,61.07,61.2,61.05,61.15,66570.0,56.7167,56.8375,56.6982,56.791,66570.0
2022-05-02 15:25:00,61.15,61.23,61.09,61.14,40430.0,56.791,56.8653,56.7353,56.7817,40430.0
2022-05-02 15:30:00,61.13,61.4,61.13,61.4,63075.0,56.7725,57.0232,56.7725,57.0232,63075.0
2022-05-02 15:35:00,61.4,61.46,61.23,61.29,67057.0,57.0232,57.0789,56.8653,56.9211,67057.0
2022-05-02 15:40:00,61.3,61.41,61.15,61.16,59140.0,56.9303,57.0325,56.791,56.8003,59140.0
2022-05-02 15:45:00,61.16,61.44,61.13,61.42,80934.0,56.8003,57.0604,56.7725,57.0418,80934.0
2022-05-02 15:50:00,61.43,61.59,61.35,61.52,170975.0,57.0511,57.1997,56.9768,57.1347,170975.0
2022-05-02 15:55:00,61.51,61.63,61.47,61.55,311492.0,57.1254,57.2368,57.0882,57.1625,311492.0
2022-05-03 09:30:00,61.49,62.2,61.49,62.11,83870.0,57.1068,57.7662,57.1068,57.6826,83870.0
2022-05-03 09:35:00,62.14,62.14,61.83,61.86,23802.0,57.7105,57.7105,57.4226,57.4504,23802.0
2022-05-03 09:40:00,61.9,62.11,61.79,61.9,32634.0,57.4876,57.6826,57.3854,57.4876,32634.0
2022-05-03 09:45:00,61.84,61.84,61.43,61.43,42862.0,57.4318,57.4318,57.0511,57.0511,42862.0
2022-05-03 09:50:00,61.4,61.63,61.36,61.53,42874.0,57.0232,57.2368,56.9861,57.1439,42874.0
2022-05-03 09:55:00,61.55,61.65,61.35,61.39,26577.0,57.1625,57.2554,56.9768,57.0139,26577.0
2022-05-03 10:00:00,61.41,61.7,61.41,61.66,23665.0,57.0325,57.3018,57.0325,57.2647,23665.0
2022-05-03 10:05:00,61.7,61.7,61.49,61.55,32571.0,57.3018,57.3018,57.1068,57.1625,32571.0
2022-05-03 10:10:00,61.57,61.76,61.5,61.72,29167.0,57.1811,57.3575,57.1161,57.3204,29167.0
2022-05-03 10:15:00,61.69,61.71,61.46,61.64,33291.0,57.2925,57.3111,57.0789,57.2461,33291.0
2022-05-03 10:20:00,61.64,61.75,61.55,61.75,28190.0,57.2461,57.3483,57.1625,57.3483,28190.0
2022-05-03 10:25:00,61.78,61.88,61.7,61.84,30518.0,57.3761,57.469,57.3018,57.4318,30518.0
2022-05-03 10:30:00,61.84,61.91,61.68,61.79,36706.0,57.4318,57.4969,57.2833,57.3854,36706.0
2022-05-03 10:35:00,61.81,61.82,61.71,61.77,27393.0,57.404,57.4133,57.3111,57.3668,27393.0
2022-05-03 10:40:00,61.76,61.8,61.56,61.58,32964.0,57.3575,57.3947,57.1718,57.1904,32964.0
2022-05-03 10:45:00,61.53,61.57,61.36,61.41,46227.0,57.1439,57.1811,56.9861,57.0325,46227.0
2022-05-03 10:50:00,61.41,61.52,61.36,61.5,25289.0,57.0325,57.1347,56.9861,57.1161,25289.0
2022-05-03 10:55:00,61.5,61.63,61.49,61.54,38760.0,57.1161,57.2368,57.1068,57.1532,38760.0
2022-05-03 11:00:00,61.54,61.65,61.43,61.63,28566.0,57.1532,57.2554,57.0511,57.2368,28566.0
2022-05-03 11:05:00,61.65,61.85,61.57,61.8,39250.0,57.2554,57.4411,57.1811,57.3947,39250.0
2022-05-03 11:10:00,61.79,61.82,61.7,61.82,36930.0,57.3854,57.4133,57.3018,57.4133,36930.0
2022-05-03 11:15:00,61.87,62.04,61.8,61.99,43189.0,57.4597,57.6176,57.3947,57.5712,43189.0
2022-05-03 11:20:00,62.0,62.1,62.0,62.05,44463.0,57.5804,57.6733,57.5804,57.6269,44463.0
2022-05-03 11:25:00,62.04,62.16,62.04,62.16,28650.0,57.6176,57.729,57.6176,57.729,28650.0
2022-05-03 11:30:00,62.17,62.33,62.16,62.27,39168.0,57.7383,57.8869,57.729,57.8312,39168.0
2022-05-03 11:35:00,62.27,62.27,62.09,62.14,31127.0,57.8312,57.8312,57.664,57.7105,31127.0
2022-05-03 11:40:00,62.13,62.2,62.08,62.09,31629.0,57.7012,57.7662,57.6547,57.664,31629.0
2022-05-03 11:45:00,62.07,62.07,61.92,61.97,21921.0,57.6455,57.6455,57.5061,57.5526,21921.0
2022-05-03 11:50:00,61.97,62.04,61.93,61.97,36020.0,57.5526,57.6176,57.5154,57.5526,36020.0
2022-05-03 11:55:00,61.98,62.07,61.97,62.0,14171.0,57.5619,57.6455,57.5526,57.5804,14171.0
2022-05-03 12:00:00,61.99,62.18,61.96,62.12,19929.0,57.5712,57.7476,57.5433,57.6919,19929.0
2022-05-03 12:05:00,62.11,62.11,61.79,61.85,35508.0,57.6826,57.6826,57.3854,57.4411,35508.0
2022-05-03 12:10:00,61.84,61.98,61.79,61.96,25872.0,57.4318,57.5619,57.3854,57.5433,25872.0
2022-05-03 12:15:00,61.96,62.04,61.93,62.02,19341.0,57.5433,57.6176,57.5154,57.599,19341.0
2022-05-03 12:20:00,62.02,62.08,61.98,62.03,35193.0,57.599,57.6547,57.5619,57.6083,35193.0
2022-05-03 12:25:00,62.02,62.08,61.91,61.91,26421.0,57.599,57.6547,57.4969,57.4969,26421.0
2022-05-03 12:30:00,61.87,62.0,61.86,61.95,17428.0,57.4597,57.5804,57.4504,57.534,17428.0
2022-05-03 12:35:00,61.98,62.0,61.87,61.94,31562.0,57.5619,57.5804,57.4597,57.5247,31562.0
2022-05-03 12:40:00,61.93,62.03,61.89,61.95,24160.0,57.5154,57.6083,57.4783,57.534,24160.0
2022-05-03 12:45:00,61.94,62.08,61.89,62.0,18403.0,57.5247,57.6547,57.4783,57.5804,18403.0
2022-05-03 12:50:00,62.0,62.02,61.91,61.93,15253.0,57.5804,57.599,57.4969,57.5154,15253.0
2022-05-03 12:55:00,61.93,61.96,61.87,61.92,17456.0,57.5154,57.5433,57.4597,57.5061,17456.0
2022-05-03 13:00:00,61.92,62.07,61.88,62.01,22464.0,57.5061,57.6455,57.469,57.5897,22464.0
2022-05-03 13:05:00,62.01,62.11,61.98,62.1,16962.0,57.5897,57.6826,57.5619,57.6733,16962.0
2022-05-03 13:10:00,62.1,62.16,62.06,62.11,17492.0,57.6733,57.729,57.6362,57.6826,17492.0
2022-05-03 13:15:00,62.11,62.14,62.02,62.03,28561.0,57.6826,57.7105,57.599,57.6083,28561.0
2022-05-03 13:20:00,62.02,62.1,61.96,62.02,30156.0,57.599,57.6733,57.5433,57.599,30156.0
2022-05-03 13:25:00,62.01,62.05,61.93,61.94,35857.0,57.5897,57.6269,57.5154,57.5247,35857.0
2022-05-03 13:30:00,61.96,62.13,61.93,62.12,39540.0,57.5433,57.7012,57.5154,57.6919,39540.0
2022-05-03 13:35:00,62.11,62.21,62.09,62.2,18144.0,57.6826,57.7755,57.664,57.7662,18144.0
2022-05-03 13:40:00,62.19,62.26,62.16,62.24,17495.0,57.7569,57.8219,57.729,57.8033,17495.0
2022-05-03 13:45:00,62.23,62.26,62.07,62.16,21740.0,57.794,57.8219,57.6455,57.729,21740.0
2022-05-03 13:50:00,62.16,62.16,61.94,61.99,21067.0,57.729,57.729,57.5247,57.5712,21067.0
2022-05-03 13:55:00,61.99,62.04,61.98,62.01,22116.0,57.5712,57.6176,57.5619,57.5897,22116.0
2022-05-03 14:00:00,62.0,62.04,61.84,61.89,32962.0,57.5804,57.6176,57.4318,57.4783,32962.0
2022-05-03 14:05:00,61.88,61.89,61.83,61.87,32817.0,57.469,57.4783,57.4226,57.4597,32817.0
2022-05-03 14:10:00,61.86,61.86,61.67,61.68,36503.0,57.4504,57.4504,57.274,57.2833,36503.0
2022-05-03 14:15:00,61.67,61.67,61.55,61.56,44686.0,57.274,57.274,57.1625,57.1718,44686.0
2022-05-03 14:20:00,61.55,61.59,61.47,61.52,24959.0,57.1625,57.1997,57.0882,57.1347,24959.0
2022-05-03 14:25:00,61.52,61.53,61.35,61.43,79756.0,57.1347,57.1439,56.9768,57.0511,79756.0
2022-05-03 14:30:00,61.44,61.62,61.39,61.61,70782.0,57.0604,57.2275,57.0139,57.2182,70782.0
2022-05-03 14:35:00,61.61,61.75,61.52,61.53,31629.0,57.2182,57.3483,57.1347,57.1439,31629.0
2022-05-03 14:40:00,61.52,61.6,61.32,61.53,44952.0,57.1347,57.209,56.9489,57.1439,44952.0
2022-05-03 14:45:00,61.54,61.63,61.38,61.61,27049.0,57.1532,57.2368,57.0046,57.2182,27049.0
2022-05-03 14:50:00,61.6,61.77,61.58,61.71,35211.0,57.209,57.3668,57.1904,57.3111,35211.0
2022-05-03 14:55:00,61.72,61.85,61.69,61.82,46617.0,57.3204,57.4411,57.2925,57.4133,46617.0
2022-05-03 15:00:00,61.82,61.86,61.75,61.78,48649.0,57.4133,57.4504,57.3483,57.3761,48649.0
2022-05-03 15:05:00,61.77,61.95,61.76,61.91,50664.0,57.3668,57.534,57.3575,57.4969,50664.0
2022-05-03 15:10:00,61.91,61.96,61.85,61.92,36570.0,57.4969,57.5433,57.4411,57.5061,36570.0
2022-05-03 15:15:00,61.92,61.99,61.86,61.87,35370.0,57.5061,57.5712,57.4504,57.4597,35370.0
2022-05-03 15:20:00,61.88,61.99,61.68,61.83,31915.0,57.469,57.5712,57.2833,57.4226,31915.0
2022-05-03 15:25:00,61.83,61.93,61.76,61.82,40901.0,57.4226,57.5154,57.3575,57.4133,40901.0
2022-05-03 15:30:00,61.83,61.96,61.77,61.91,51287.0,57.4226,57.5433,57.3668,57.4969,51287.0
2022-05-03 15:35:00,61.91,61.91,61.73,61.8,52679.0,57.4969,57.4969,57.3297,57.3947,52679.0
2022-05-03 15:40:00,61.79,61.79,61.58,61.69,69405.0,57.3854,57.3854,57.1904,57.2925,69405.0
2022-05-03 15:45:00,61.66,61.84,61.58,61.73,87136.0,57.2647,57.4318,57.1904,57.3297,87136.0
2022-05-03 15:50:00,61.73,61.89,61.65,61.86,158497.0,57.3297,57.4783,57.2554,57.4504,158497.0
2022-05-03 15:55:00,61.86,61.89,61.66,61.78,313497.0,57.4504,57.4783,57.2647,57.3761,313497.0
2022-05-04 09:30:00,54.06,54.43,51.8,54.43,921251.0,50.2064,50.5501,48.1075,50.5501,921251.0
2022-05-04 09:35:00,54.29,56.18,53.9,54.81,424902.0,50.42,52.1753,50.0578,50.903,424902.0
2022-05-04 09:40:00,54.76,55.48,54.11,55.35,324796.0,50.8565,51.5252,50.2529,51.4045,324796.0
2022-05-04 09:45:00,55.35,56.35,54.88,56.04,430530.0,51.4045,52.3332,50.968,52.0453,430530.0
2022-05-04 09:50:00,56.04,56.17,55.35,55.51,349578.0,52.0453,52.166,51.4045,51.5531,349578.0
2022-05-04 09:55:00,55.53,55.69,54.23,54.29,263473.0,51.5716,51.7202,50.3643,50.42,263473.0
2022-05-04 10:00:00,54.28,54.38,53.9,54.11,180056.0,50.4107,50.5036,50.0578,50.2529,180056.0
2022-05-04 10:05:00,54.12,54.21,53.98,54.05,149870.0,50.2622,50.3457,50.1321,50.1971,149870.0
2022-05-04 10:10:00,54.05,54.27,53.92,54.05,146781.0,50.1971,50.4015,50.0764,50.1971,146781.0
2022-05-04 10:15:00,54.05,54.4,54.04,54.35,136964.0,50.1971,50.5222,50.1879,50.4758,136964.0
2022-05-04 10:20:00,54.33,54.34,54.06,54.16,174051.0,50.4572,50.4665,50.2064,50.2993,174051.0
2022-05-04 10:25:00,54.14,54.56,54.11,54.5,139709.0,50.2807,50.6708,50.2529,50.6151,139709.0
2022-05-04 10:30:00,54.46,54.56,54.13,54.29,124209.0,50.5779,50.6708,50.2714,50.42,124209.0
2022-05-04 10:35:00,54.29,54.43,54.19,54.31,104187.0,50.42,50.5501,50.3272,50.4386,104187.0
2022-05-04 10:40:00,54.31,54.46,54.12,54.21,112544.0,50.4386,50.5779,50.2622,50.3457,112544.0
2022-05-04 10:45:00,54.21,54.36,54.2,54.25,105190.0,50.3457,50.485,50.3364,50.3829,105190.0
2022-05-04 10:50:00,54.26,54.27,54.0,54.12,133014.0,50.3922,50.4015,50.1507,50.2622,133014.0
2022-05-04 10:55:00,54.12,54.24,54.05,54.13,84760.0,50.2622,50.3736,50.1971,50.2714,84760.0
2022-05-04 11:00:00,54.11,54.21,54.05,54.11,86236.0,50.2529,50.3457,50.1971,50.2529,86236.0
2022-05-04 11:05:00,54.11,54.13,53.52,53.52,303826.0,50.2529,50.2714,49.7049,49.7049,303826.0
2022-05-04 11:10:00,53.52,54.01,53.52,53.98,89308.0,49.7049,50.16,49.7049,50.1321,89308.0
2022-05-04 11:15:00,53.99,54.13,53.93,54.1,101544.0,50.1414,50.2714,50.0857,50.2436,101544.0
2022-05-04 11:20:00,54.09,54.15,53.99,54.09,64857.0,50.2343,50.29,50.1414,50.2343,64857.0
2022-05-04 11:25:00,54.13,54.19,54.03,54.12,169420.0,50.2714,50.3272,50.1786,50.2622,169420.0
2022-05-04 11:30:00,54.13,54.29,54.04,54.11,163465.0,50.2714,50.42,50.1879,50.2529,163465.0
2022-05-04 11:35:00,54.11,54.19,54.0,54.19,139765.0,50.2529,50.3272,50.1507,50.3272,139765.0
2022-05-04 11:40:00,54.17,54.17,54.03,54.08,57369.0,50.3086,50.3086,50.1786,50.225,57369.0
2022-05-04 11:45:00,54.07,54.09,54.0,54.07,160935.0,50.2157,50.2343,50.1507,50.2157,160935.0
2022-05-04 11:50:00,54.06,54.11,54.0,54.09,185210.0,50.2064,50.2529,50.1507,50.2343,185210.0
2022-05-04 11:55:00,54.09,54.12,53.5,53.5,203243.0,50.2343,50.2622,49.6863,49.6863,203243.0
2022-05-04 12:00:00,53.51,53.88,53.17,53.83,171897.0,49.6956,50.0393,49.3799,49.9928,171897.0
2022-05-04 12:05:00,53.82,53.87,53.67,53.68,76435.0,49.9835,50.03,49.8442,49.8535,76435.0
2022-05-04 12:10:00,53.68,53.69,53.39,53.52,108565.0,49.8535,49.8628,49.5842,49.7049,108565.0
2022-05-04 12:15:00,53.52,53.62,53.37,53.51,100050.0,49.7049,49.7978,49.5656,49.6956,100050.0
2022-05-04 12:20:00,53.51,53.92,53.51,53.9,76845.0,49.6956,50.0764,49.6956,50.0578,76845.0
2022-05-04 12:25:00,53.93,54.0,53.81,53.98,66049.0,50.0857,50.1507,49.9743,50.1321,66049.0
2022-05-04 12:30:00,53.99,54.12,53.93,54.05,78737.0,50.1414,50.2622,50.0857,50.1971,78737.0
2022-05-04 12:35:00,54.05,54.09,53.98,54.03,47875.0,50.1971,50.2343,50.1321,50.1786,47875.0
2022-05-04 12:40:00,54.04,54.05,53.96,54.0,60460.0,50.1879,50.1971,50.1136,50.1507,60460.0
2022-05-04 12:45:00,54.0,54.0,53.76,53.87,72570.0,50.1507,50.1507,49.9278,50.03,72570.0
2022-05-04 12:50:00,53.85,53.94,53.77,53.94,79987.0,50.0114,50.095,49.9371,50.095,79987.0
2022-05-04 12:55:00,53.92,54.0,53.71,53.89,346087.0,50.0764,50.1507,49.8814,50.0485,346087.0
2022-05-04 13:00:00,53.88,53.97,53.81,53.83,140896.0,50.0393,50.1228,49.9743,49.9928,140896.0
2022-05-04 13:05:00,53.83,53.89,53.81,53.83,77874.0,49.9928,50.0485,49.9743,49.9928,77874.0
2022-05-04 13:10:00,53.82,54.01,53.78,54.01,135174.0,49.9835,50.16,49.9464,50.16,135174.0
2022-05-04 13:15:00,54.01,54.02,53.87,53.93,372995.0,50.16,50.1693,50.03,50.0857,372995.0
2022-05-04 13:20:00,53.94,54.15,53.93,54.1,141102.0,50.095,50.29,50.0857,50.2436,141102.0
2022-05-04 13:25:00,54.11,54.19,54.03,54.12,62489.0,50.2529,50.3272,50.1786,50.2622,62489.0
2022-05-04 13:30:00,54.12,54.24,54.1,54.18,98917.0,50.2622,50.3736,50.2436,50.3179,98917.0
2022-05-04 13:35:00,54.19,54.44,54.12,54.4,83985.0,50.3272,50.5593,50.2622,50.5222,83985.0
2022-05-04 13:40:00,54.4,54.5,54.15,54.32,95229.0,50.5222,50.6151,50.29,50.4479,95229.0
2022-05-04 13:45:00,54.33,54.44,54.01,54.15,96588.0,50.4572,50.5593,50.16,50.29,96588.0
2022-05-04 13:50:00,54.15,54.18,54.04,54.05,51818.0,50.29,50.3179,50.1879,50.1971,51818.0
2022-05-04 13:55:00,54.05,54.16,53.9,54.05,57214.0,50.1971,50.2993,50.0578,50.1971,57214.0
2022-05-04 14:00:00,54.0,54.29,53.81,54.07,58592.0,50.1507,50.42,49.9743,50.2157,58592.0
2022-05-04 14:05:00,54.15,54.15,53.83,53.94,84690.0,50.29,50.29,49.9928,50.095,84690.0
2022-05-04 14:10:00,53.94,54.05,53.72,53.99,75082.0,50.095,50.1971,49.8907,50.1414,75082.0
2022-05-04 14:15:00,53.98,53.98,53.56,53.59,54989.0,50.1321,50.1321,49.7421,49.7699,54989.0
2022-05-04 14:20:00,53.59,53.59,53.27,53.3,110845.0,49.7699,49.7699,49.4727,49.5006,110845.0
2022-05-04 14:25:00,53.3,53.67,53.29,53.55,53717.0,49.5006,49.8442,49.4913,49.7328,53717.0
2022-05-04 14:30:00,53.55,53.64,53.0,53.03,70426.0,49.7328,49.8164,49.222,49.2499,70426.0
2022-05-04 14:35:00,53.04,53.37,52.99,53.26,342908.0,49.2591,49.5656,49.2127,49.4635,342908.0
2022-05-04 14:40:00,53.23,53.98,53.21,53.83,117580.0,49.4356,50.1321,49.417,49.9928,117580.0
2022-05-04 14:45:00,53.83,54.54,53.83,54.5,101843.0,49.9928,50.6522,49.9928,50.6151,101843.0
2022-05-04 14:50:00,54.48,54.66,54.38,54.64,124648.0,50.5965,50.7637,50.5036,50.7451,124648.0
2022-05-04 14:55:00,54.66,54.81,54.6,54.62,119883.0,50.7637,50.903,50.7079,50.7265,119883.0
2022-05-04 15:00:00,54.62,54.66,54.5,54.66,83905.0,50.7265,50.7637,50.6151,50.7637,83905.0
2022-05-04 15:05:00,54.67,54.89,54.65,54.87,68903.0,50.7729,50.9773,50.7544,50.9587,68903.0
2022-05-04 15:10:00,54.88,55.07,54.86,55.03,90718.0,50.968,51.1444,50.9494,51.1073,90718.0
2022-05-04 15:15:00,55.03,55.12,54.97,55.01,58229.0,51.1073,51.1909,51.0516,51.0887,58229.0
2022-05-04 15:20:00,55.03,55.22,55.02,55.14,89040.0,51.1073,51.2837,51.098,51.2094,89040.0
2022-05-04 15:25:00,55.14,55.67,55.14,55.66,129435.0,51.2094,51.7017,51.2094,51.6924,129435.0
2022-05-04 15:30:00,55.65,56.6,55.59,56.59,291496.0,51.6831,52.5654,51.6274,52.5561,291496.0
2022-05-04 15:35:00,56.59,56.59,56.07,56.38,447456.0,52.5561,52.5561,52.0732,52.3611,447456.0
2022-05-04 15:40:00,56.38,56.64,56.17,56.2,366536.0,52.3611,52.6025,52.166,52.1939,366536.0
2022-05-04 15:45:00,56.19,56.27,55.99,56.19,439223.0,52.1846,52.2589,51.9989,52.1846,439223.0
2022-05-04 15:50:00,56.2,56.5,56.2,56.37,543693.0,52.1939,52.4725,52.1939,52.3518,543693.0
2022-05-04 15:55:00,56.37,56.69,56.35,56.58,1235220.0,52.3518,52.649,52.3332,52.5468,1235220.0
2022-05-05 09:30:00,55.87,55.87,55.24,55.47,178564.0,51.8874,51.8874,51.3023,51.5159,178564.0
2022-05-05 09:35:00,55.52,55.71,55.14,55.36,151906.0,51.5624,51.7388,51.2094,51.4138,151906.0
2022-05-05 09:40:00,55.33,55.5,54.92,54.93,56970.0,51.3859,51.5438,51.0051,51.0144,56970.0
2022-05-05 09:45:00,54.94,55.01,54.78,54.87,107441.0,51.0237,51.0887,50.8751,50.9587,107441.0
2022-05-05 09:50:00,54.87,55.08,54.85,54.95,58580.0,50.9587,51.1537,50.9401,51.033,58580.0
2022-05-05 09:55:00,54.96,55.3,54.95,55.24,57820.0,51.0423,51.358,51.033,51.3023,57820.0
2022-05-05 10:00:00,55.26,55.28,54.89,55.0,106468.0,51.3209,51.3395,50.9773,51.0794,106468.0
2022-05-05 10:05:00,55.0,55.07,54.74,54.96,143244.0,51.0794,51.1444,50.838,51.0423,143244.0
2022-05-05 10:10:00,54.95,55.04,54.82,55.04,79811.0,51.033,51.1166,50.9123,51.1166,79811.0
2022-05-05 10:15:00,55.05,55.09,54.8,55.02,138420.0,51.1259,51.163,50.8937,51.098,138420.0
2022-05-05 10:20:00,55.02,55.02,54.78,54.91,91808.0,51.098,51.098,50.8751,50.9958,91808.0
2022-05-05 10:25:00,54.92,55.06,54.82,55.0,58753.0,51.0051,51.1351,50.9123,51.0794,58753.0
2022-05-05 10:30:00,55.0,55.12,54.98,55.12,64111.0,51.0794,51.1909,51.0608,51.1909,64111.0
2022-05-05 10:35:00,55.14,55.2,54.98,55.09,89473.0,51.2094,51.2652,51.0608,51.163,89473.0
2022-05-05 10:40:00,55.09,55.13,54.94,55.11,94930.0,51.163,51.2002,51.0237,51.1816,94930.0
2022-05-05 10:45:00,55.1,55.16,54.71,54.73,110263.0,51.1723,51.228,50.8101,50.8287,110263.0
2022-05-05 10:50:00,54.72,54.86,54.58,54.64,92730.0,50.8194,50.9494,50.6894,50.7451,92730.0
2022-05-05 10:55:00,54.65,54.82,54.58,54.81,56512.0,50.7544,50.9123,50.6894,50.903,56512.0
2022-05-05 11:00:00,54.81,54.83,54.62,54.65,99286.0,50.903,50.9215,50.7265,50.7544,99286.0
2022-05-05 11:05:00,54.65,54.71,54.42,54.57,51247.0,50.7544,50.8101,50.5408,50.6801,51247.0
2022-05-05 11:10:00,54.58,54.84,54.41,54.81,72530.0,50.6894,50.9308,50.5315,50.903,72530.0
2022-05-05 11:15:00,54.79,54.91,54.67,54.88,54750.0,50.8844,50.9958,50.7729,50.968,54750.0
2022-05-05 11:20:00,54.87,54.88,54.69,54.73,62767.0,50.9587,50.968,50.7915,50.8287,62767.0
2022-05-05 11:25:00,54.75,54.83,54.67,54.75,34253.0,50.8472,50.9215,50.7729,50.8472,34253.0
2022-05-05 11:30:00,54.76,54.91,54.67,54.82,31854.0,50.8565,50.9958,50.7729,50.9123,31854.0
2022-05-05 11:35:00,54.82,55.05,54.82,55.01,58488.0,50.9123,51.1259,50.9123,51.0887,58488.0
2022-05-05 11:40:00,55.01,55.18,54.99,55.16,42340.0,51.0887,51.2466,51.0701,51.228,42340.0
2022-05-05 11:45:00,55.16,55.18,54.9,54.9,81416.0,51.228,51.2466,50.9866,50.9866,81416.0
2022-05-05 11:50:00,54.91,54.99,54.47,54.48,70547.0,50.9958,51.0701,50.5872,50.5965,70547.0
2022-05-05 11:55:00,54.49,54.63,54.41,54.59,62336.0,50.6058,50.7358,50.5315,50.6986,62336.0
2022-05-05 12:00:00,54.58,54.58,54.25,54.37,33745.0,50.6894,50.6894,50.3829,50.4943,33745.0
2022-05-05 12:05:00,54.38,54.62,54.38,54.6,35118.0,50.5036,50.7265,50.5036,50.7079,35118.0
2022-05-05 12:10:00,54.59,54.72,54.52,54.65,32718.0,50.6986,50.8194,50.6336,50.7544,32718.0
2022-05-05 12:15:00,54.65,54.65,54.48,54.6,29950.0,50.7544,50.7544,50.5965,50.7079,29950.0
2022-05-05 12:20:00,54.61,54.67,54.4,54.44,39357.0,50.7172,50.7729,50.5222,50.5593,39357.0
2022-05-05 12:25:00,54.44,54.63,54.44,54.55,32530.0,50.5593,50.7358,50.5593,50.6615,32530.0
2022-05-05 12:30:00,54.55,54.6,54.41,54.41,28195.0,50.6615,50.7079,50.5315,50.5315,28195.0
2022-05-05 12:35:00,54.4,54.5,54.34,54.5,157801.0,50.5222,50.6151,50.4665,50.6151,157801.0
2022-05-05 12:40:00,54.49,54.51,54.36,54.43,43334.0,50.6058,50.6244,50.485,50.5501,43334.0
2022-05-05 12:45:00,54.43,54.48,54.3,54.38,33013.0,50.5501,50.5965,50.4293,50.5036,33013.0
2022-05-05 12:50:00,54.4,54.51,54.37,54.51,31993.0,50.5222,50.6244,50.4943,50.6244,31993.0
2022-05-05 12:55:00,54.53,54.63,54.52,54.62,51802.0,50.6429,50.7358,50.6336,50.7265,51802.0
2022-05-05 13:00:00,54.63,54.83,54.62,54.72,49679.0,50.7358,50.9215,50.7265,50.8194,49679.0
2022-05-05 13:05:00,54.73,54.86,54.72,54.77,33142.0,50.8287,50.9494,50.8194,50.8658,33142.0
2022-05-05 13:10:00,54.77,54.79,54.56,54.57,40046.0,50.8658,50.8844,50.6708,50.6801,40046.0
2022-05-05 13:15:00,54.58,54.65,54.47,54.59,84674.0,50.6894,50.7544,50.5872,50.6986,84674.0
2022-05-05 13:20:00,54.6,54.66,54.53,54.56,101267.0,50.7079,50.7637,50.6429,50.6708,101267.0
2022-05-05 13:25:00,54.56,54.56,54.43,54.54,57763.0,50.6708,50.6708,50.5501,50.6522,57763.0
2022-05-05 13:30:00,54.53,54.53,54.4,54.48,56124.0,50.6429,50.6429,50.5222,50.5965,56124.0
2022-05-05 13:35:00,54.49,54.67,54.46,54.56,62406.0,50.6058,50.7729,50.5779,50.6708,62406.0
2022-05-05 13:40:00,54.56,54.81,54.53,54.72,43631.0,50.6708,50.903,50.6429,50.8194,43631.0
2022-05-05 13:45:00,54.72,54.95,54.66,54.66,562877.0,50.8194,51.033,50.7637,50.7637,562877.0
2022-05-05 13:50:00,54.66,54.66,54.55,54.63,76524.0,50.7637,50.7637,50.6615,50.7358,76524.0
2022-05-05 13:55:00,54.64,54.66,54.52,54.64,62267.0,50.7451,50.7637,50.6336,50.7451,62267.0
2022-05-05 14:00:00,54.63,54.67,54.59,54.65,67914.0,50.7358,50.7729,50.6986,50.7544,67914.0
2022-05-05 14:05:00,54.67,54.87,54.67,54.82,248365.0,50.7729,50.9587,50.7729,50.9123,248365.0
2022-05-05 14:10:00,54.83,54.91,54.75,54.84,52830.0,50.9215,50.9958,50.8472,50.9308,52830.0
2022-05-05 14:15:00,54.82,55.04,54.82,55.03,40208.0,50.9123,51.1166,50.9123,51.1073,40208.0
2022-05-05 14:20:00,55.04,55.04,54.8,54.81,30226.0,51.1166,51.1166,50.8937,50.903,30226.0
2022-05-05 14:25:00,54.81,54.88,54.77,54.77,65208.0,50.903,50.968,50.8658,50.8658,65208.0
2022-05-05 14:30:00,54.78,54.8,54.64,54.7,316156.0,50.8751,50.8937,50.7451,50.8008,316156.0
2022-05-05 14:35:00,54.69,54.79,54.62,54.78,70082.0,50.7915,50.8844,50.7265,50.8751,70082.0
2022-05-05 14:40:00,54.77,54.82,54.69,54.73,45045.0,50.8658,50.9123,50.7915,50.8287,45045.0
2022-05-05 14:45:00,54.76,54.87,54.72,54.77,37088.0,50.8565,50.9587,50.8194,50.8658,37088.0
2022-05-05 14:50:00,54.75,54.95,54.75,54.79,56121.0,50.8472,51.033,50.8472,50.8844,56121.0
2022-05-05 14:55:00,54.78,54.83,54.69,54.82,68711.0,50.8751,50.9215,50.7915,50.9123,68711.0
2022-05-05 15:00:00,54.82,54.84,54.57,54.6,80434.0,50.9123,50.9308,50.6801,50.7079,80434.0
2022-05-05 15:05:00,54.61,54.63,54.54,54.63,62036.0,50.7172,50.7358,50.6522,50.7358,62036.0
2022-05-05 15:10:00,54.64,54.64,54.44,54.45,54808.0,50.7451,50.7451,50.5593,50.5686,54808.0
2022-05-05 15:15:00,54.45,54.78,54.36,54.44,485437.0,50.5686,50.8751,50.485,50.5593,485437.0
2022-05-05 15:20:00,54.43,54.43,54.09,54.11,79318.0,50.5501,50.5501,50.2343,50.2529,79318.0
2022-05-05 15:25:00,54.09,54.21,53.88,53.88,81848.0,50.2343,50.3457,50.0393,50.0393,81848.0
2022-05-05 15:30:00,53.87,54.1,53.83,54.03,93780.0,50.03,50.2436,49.9928,50.1786,93780.0
2022-05-05 15:35:00,54.04,54.31,54.04,54.2,164739.0,50.1879,50.4386,50.1879,50.3364,164739.0
2022-05-05 15:40:00,54.21,54.28,54.15,54.19,294900.0,50.3457,50.4107,50.29,50.3272,294900.0
2022-05-05 15:45:00,54.19,54.24,53.68,53.68,180506.0,50.3272,50.3736,49.8535,49.8535,180506.0
2022-05-05 15:50:00,53.68,54.23,53.68,54.16,386811.0,49.8535,50.3643,49.8535,50.2993,386811.0
2022-05-05 15:55:00,54.16,54.25,54.11,54.18,562207.0,50.2993,50.3829,50.2529,50.3179,562207.0
2022-05-06 09:30:00,53.78,53.84,53.2,53.24,76971.0,49.9464,50.0021,49.4077,49.4449,76971.0
2022-05-06 09:35:00,53.22,53.25,52.86,52.98,71708.0,49.4263,49.4542,49.092,49.2034,71708.0
2022-05-06 09:40:00,53.0,53.18,52.86,52.98,48176.0,49.222,49.3892,49.092,49.2034,48176.0
2022-05-06 09:45:00,53.02,53.07,52.78,52.97,80637.0,49.2406,49.287,49.0177,49.1941,80637.0
2022-05-06 09:50:00,52.93,52.98,52.66,52.84,85860.0,49.157,49.2034,48.9062,49.0734,85860.0
2022-05-06 09:55:00,52.87,52.91,52.62,52.73,62484.0,49.1013,49.1384,48.8691,48.9712,62484.0
2022-05-06 10:00:00,52.72,52.81,52.5,52.61,35827.0,48.9619,49.0455,48.7576,48.8598,35827.0
2022-05-06 10:05:00,52.64,52.81,52.62,52.67,42324.0,48.8877,49.0455,48.8691,48.9155,42324.0
2022-05-06 10:10:00,52.65,52.8,52.5,52.69,69206.0,48.8969,49.0362,48.7576,48.9341,69206.0
2022-05-06 10:15:00,52.69,53.18,52.68,52.94,212044.0,48.9341,49.3892,48.9248,49.1663,212044.0
2022-05-06 10:20:00,52.94,53.07,52.85,53.03,65095.0,49.1663,49.287,49.0827,49.2499,65095.0
2022-05-06 10:25:00,53.04,53.19,52.99,53.01,65110.0,49.2591,49.3984,49.2127,49.2313,65110.0
2022-05-06 10:30:00,53.03,53.14,52.83,52.88,50180.0,49.2499,49.352,49.0641,49.1105,50180.0
2022-05-06 10:35:00,52.86,52.92,52.69,52.9,72767.0,49.092,49.1477,48.9341,49.1291,72767.0
2022-05-06 10:40:00,52.92,53.08,52.84,52.95,88852.0,49.1477,49.2963,49.0734,49.1756,88852.0
2022-05-06 10:45:00,52.92,53.3,52.9,53.23,49936.0,49.1477,49.5006,49.1291,49.4356,49936.0
2022-05-06 10:50:00,53.24,53.25,53.04,53.1,40783.0,49.4449,49.4542,49.2591,49.3149,40783.0
2022-05-06 10:55:00,53.11,53.33,53.02,53.16,67107.0,49.3241,49.5285,49.2406,49.3706,67107.0
2022-05-06 11:00:00,53.15,53.19,52.92,52.98,55390.0,49.3613,49.3984,49.1477,49.2034,55390.0
2022-05-06 11:05:00,52.95,53.01,52.88,52.91,34276.0,49.1756,49.2313,49.1105,49.1384,34276.0
2022-05-06 11:10:00,52.91,53.08,52.85,53.08,35593.0,49.1384,49.2963,49.0827,49.2963,35593.0
2022-05-06 11:15:00,53.07,53.21,53.05,53.09,64741.0,49.287,49.417,49.2684,49.3056,64741.0
2022-05-06 11:20:00,53.06,53.28,53.0,53.19,63843.0,49.2777,49.482,49.222,49.3984,63843.0
2022-05-06 11:25:00,53.2,53.29,53.15,53.26,107319.0,49.4077,49.4913,49.3613,49.4635,107319.0
2022-05-06 11:30:00,53.27,53.3,53.0,53.02,98766.0,49.4727,49.5006,49.222,49.2406,98766.0
2022-05-06 11:35:00,53.02,53.04,52.68,52.68,23015.0,49.2406,49.2591,48.9248,48.9248,23015.0
2022-05-06 11:40:00,52.68,52.83,52.68,52.77,27334.0,48.9248,49.0641,48.9248,49.0084,27334.0
2022-05-06 11:45:00,52.77,52.78,52.62,52.76,23917.0,49.0084,49.0177,48.8691,48.9991,23917.0
2022-05-06 11:50:00,52.73,52.8,52.6,52.6,26038.0,48.9712,49.0362,48.8505,48.8505,26038.0
2022-05-06 11:55:00,52.59,52.8,52.59,52.72,56340.0,48.8412,49.0362,48.8412,48.9619,56340.0
2022-05-06 12:00:00,52.71,52.9,52.64,52.89,24839.0,48.9527,49.1291,48.8877,49.1198,24839.0
2022-05-06 12:05:00,52.9,53.13,52.89,53.0,23722.0,49.1291,49.3427,49.1198,49.222,23722.0
2022-05-06 12:10:00,53.0,53.01,52.86,52.91,75077.0,49.222,49.2313,49.092,49.1384,75077.0
2022-05-06 12:15:00,52.9,53.02,52.84,52.87,43895.0,49.1291,49.2406,49.0734,49.1013,43895.0
2022-05-06 12:20:00,52.86,53.27,52.86,53.17,25310.0,49.092,49.4727,49.092,49.3799,25310.0
2022-05-06 12:25:00,53.19,53.29,53.15,53.19,37874.0,49.3984,49.4913,49.3613,49.3984,37874.0
2022-05-06 12:30:00,53.18,53.24,53.09,53.22,24049.0,49.3892,49.4449,49.3056,49.4263,24049.0
2022-05-06 12:35:00,53.22,53.24,52.95,53.03,24312.0,49.4263,49.4449,49.1756,49.2499,24312.0
2022-05-06 12:40:00,53.05,53.18,53.01,53.12,22160.0,49.2684,49.3892,49.2313,49.3334,22160.0
2022-05-06 12:45:00,53.13,53.2,53.1,53.13,58221.0,49.3427,49.4077,49.3149,49.3427,58221.0
2022-05-06 12:50:00,53.13,53.19,52.97,53.12,29961.0,49.3427,49.3984,49.1941,49.3334,29961.0
2022-05-06 12:55:00,53.1,53.3,53.1,53.27,48419.0,49.3149,49.5006,49.3149,49.4727,48419.0
2022-05-06 13:00:00,53.25,53.37,53.18,53.37,20035.0,49.4542,49.5656,49.3892,49.5656,20035.0
2022-05-06 13:05:00,53.35,53.35,53.13,53.19,20269.0,49.547,49.547,49.3427,49.3984,20269.0
2022-05-06 13:10:00,53.19,53.28,53.12,53.13,14906.0,49.3984,49.482,49.3334,49.3427,14906.0
2022-05-06 13:15:00,53.12,53.17,52.93,52.93,28961.0,49.3334,49.3799,49.157,49.157,28961.0
2022-05-06 13:20:00,52.94,53.11,52.9,53.07,28639.0,49.1663,49.3241,49.1291,49.287,28639.0
2022-05-06 13:25:00,53.05,53.13,52.9,53.01,27366.0,49.2684,49.3427,49.1291,49.2313,27366.0
2022-05-06 13:30:00,53.01,53.09,52.97,53.08,17322.0,49.2313,49.3056,49.1941,49.2963,17322.0
2022-05-06 13:35:00,53.06,53.15,52.92,53.01,71893.0,49.2777,49.3613,49.1477,49.2313,71893.0
2022-05-06 13:40:00,53.04,53.15,52.96,53.13,44080.0,49.2591,49.3613,49.1848,49.3427,44080.0
2022-05-06 13:45:00,53.13,53.18,52.96,53.01,28165.0,49.3427,49.3892,49.1848,49.2313,28165.0
2022-05-06 13:50:00,53.02,53.05,52.85,52.87,24972.0,49.2406,49.2684,49.0827,49.1013,24972.0
2022-05-06 13:55:00,52.85,52.9,52.81,52.87,19194.0,49.0827,49.1291,49.0455,49.1013,19194.0
2022-05-06 14:00:00,52.86,52.93,52.8,52.8,21126.0,49.092,49.157,49.0362,49.0362,21126.0
2022-05-06 14:05:00,52.79,52.79,52.64,52.65,48383.0,49.027,49.027,48.8877,48.8969,48383.0
2022-05-06 14:10:00,52.66,52.82,52.65,52.81,27745.0,48.9062,49.0548,48.8969,49.0455,27745.0
2022-05-06 14:15:00,52.82,52.9,52.78,52.81,28335.0,49.0548,49.1291,49.0177,49.0455,28335.0
2022-05-06 14:20:00,52.79,52.87,52.75,52.79,24911.0,49.027,49.1013,48.9898,49.027,24911.0
2022-05-06 14:25:00,52.79,52.8,52.69,52.71,20994.0,49.027,49.0362,48.9341,48.9527,20994.0
2022-05-06 14:30:00,52.73,52.75,52.62,52.66,21481.0,48.9712,48.9898,48.8691,48.9062,21481.0
2022-05-06 14:35:00,52.67,52.71,52.62,52.68,29686.0,48.9155,48.9527,48.8691,48.9248,29686.0
2022-05-06 14:40:00,52.69,52.79,52.68,52.68,31114.0,48.9341,49.027,48.9248,48.9248,31114.0
2022-05-06 14:45:00,52.68,52.9,52.63,52.87,26861.0,48.9248,49.1291,48.8784,49.1013,26861.0
2022-05-06 14:50:00,52.91,53.01,52.91,52.99,27188.0,49.1384,49.2313,49.1384,49.2127,27188.0
2022-05-06 14:55:00,53.01,53.02,52.82,52.82,32660.0,49.2313,49.2406,49.0548,49.0548,32660.0
2022-05-06 15:00:00,52.83,52.86,52.71,52.85,39910.0,49.0641,49.092,48.9527,49.0827,39910.0
2022-05-06 15:05:00,52.82,52.87,52.66,52.78,40664.0,49.0548,49.1013,48.9062,49.0177,40664.0
2022-05-06 15:10:00,52.78,52.88,52.75,52.79,46139.0,49.0177,49.1105,48.9898,49.027,46139.0
2022-05-06 15:15:00,52.79,52.86,52.71,52.84,49805.0,49.027,49.092,48.9527,49.0734,49805.0
2022-05-06 15:20:00,52.85,52.86,52.69,52.7,41144.0,49.0827,49.092,48.9341,48.9434,41144.0
2022-05-06 15:25:00,52.69,52.78,52.64,52.73,116873.0,48.9341,49.0177,48.8877,48.9712,116873.0
2022-05-06 15:30:00,52.73,53.02,52.72,52.99,67966.0,48.9712,49.2406,48.9619,49.2127,67966.0
2022-05-06 15:35:00,52.98,53.44,52.98,53.41,82173.0,49.2034,49.6306,49.2034,49.6028,82173.0
2022-05-06 15:40:00,53.41,53.49,53.31,53.33,65067.0,49.6028,49.6771,49.5099,49.5285,65067.0
2022-05-06 15:45:00,53.34,53.55,53.28,53.43,114685.0,49.5378,49.7328,49.482,49.6213,114685.0
2022-05-06 15:50:00,53.44,53.54,53.29,53.29,130446.0,49.6306,49.7235,49.4913,49.4913,130446.0
2022-05-06 15:55:00,53.28,53.3,53.04,53.26,596434.0,49.482,49.5006,49.2591,49.4635,596434.0
2022-05-09 09:30:00,52.57,52.79,52.24,52.47,129629.0,48.8226,49.027,48.5162,48.7298,129629.0
2022-05-09 09:35:00,52.47,52.68,52.37,52.49,167535.0,48.7298,48.9248,48.6369,48.7483,167535.0
2022-05-09 09:40:00,52.47,52.67,52.3,52.56,70694.0,48.7298,48.9155,48.5719,48.8134,70694.0
2022-05-09 09:45:00,52.43,52.46,52.12,52.21,39961.0,48.6926,48.7205,48.4047,48.4883,39961.0
2022-05-09 09:50:00,52.22,52.49,52.06,52.47,48450.0,48.4976,48.7483,48.349,48.7298,48450.0
2022-05-09 09:55:00,52.46,52.47,52.26,52.32,55002.0,48.7205,48.7298,48.5347,48.5905,55002.0
2022-05-09 10:00:00,52.31,52.36,52.08,52.12,61010.0,48.5812,48.6276,48.3676,48.4047,61010.0
2022-05-09 10:05:00,52.14,52.16,51.7,51.71,55141.0,48.4233,48.4419,48.0147,48.0239,55141.0
2022-05-09 10:10:00,51.72,51.98,51.7,51.95,37230.0,48.0332,48.2747,48.0147,48.2468,37230.0
2022-05-09 10:15:00,51.96,51.98,51.58,51.63,51099.0,48.2561,48.2747,47.9032,47.9496,51099.0
2022-05-09 10:20:00,51.63,51.64,51.45,51.48,47269.0,47.9496,47.9589,47.7825,47.8103,47269.0
2022-05-09 10:25:00,51.48,51.61,51.43,51.47,44486.0,47.8103,47.9311,47.7639,47.8011,44486.0
2022-05-09 10:30:00,51.47,51.5,51.36,51.43,56703.0,47.8011,47.8289,47.6989,47.7639,56703.0
2022-05-09 10:35:00,51.42,51.43,51.22,51.23,84983.0,47.7546,47.7639,47.5689,47.5782,84983.0
2022-05-09 10:40:00,51.23,51.39,51.23,51.36,55553.0,47.5782,47.7268,47.5782,47.6989,55553.0
2022-05-09 10:45:00,51.36,51.43,51.26,51.38,56250.0,47.6989,47.7639,47.606,47.7175,56250.0
2022-05-09 10:50:00,51.37,51.42,51.17,51.17,58627.0,47.7082,47.7546,47.5224,47.5224,58627.0
2022-05-09 10:55:00,51.16,51.2,51.04,51.07,82146.0,47.5132,47.5503,47.4017,47.4296,82146.0
2022-05-09 11:00:00,51.03,51.43,51.02,51.35,61647.0,47.3924,47.7639,47.3831,47.6896,61647.0
2022-05-09 11:05:00,51.33,51.39,51.27,51.38,43953.0,47.671,47.7268,47.6153,47.7175,43953.0
2022-05-09 11:10:00,51.37,51.41,51.16,51.2,37692.0,47.7082,47.7453,47.5132,47.5503,37692.0
2022-05-09 11:15:00,51.2,51.5,51.18,51.4,85034.0,47.5503,47.8289,47.5317,47.736,85034.0
2022-05-09 11:20:00,51.41,51.51,51.34,51.45,31306.0,47.7453,47.8382,47.6803,47.7825,31306.0
2022-05-09 11:25:00,51.45,51.45,51.27,51.33,27202.0,47.7825,47.7825,47.6153,47.671,27202.0
2022-05-09 11:30:00,51.33,51.39,51.23,51.38,26944.0,47.671,47.7268,47.5782,47.7175,26944.0
2022-05-09 11:35:00,51.37,51.63,51.37,51.63,34704.0,47.7082,47.9496,47.7082,47.9496,34704.0
2022-05-09 11:40:00,51.62,51.73,51.56,51.73,31408.0,47.9404,48.0425,47.8846,48.0425,31408.0
2022-05-09 11:45:00,51.72,51.73,51.58,51.6,36614.0,48.0332,48.0425,47.9032,47.9218,36614.0
2022-05-09 11:50:00,51.61,51.75,51.61,51.7,28499.0,47.9311,48.0611,47.9311,48.0147,28499.0
2022-05-09 11:55:00,51.71,51.73,51.61,51.63,28632.0,48.0239,48.0425,47.9311,47.9496,28632.0
2022-05-09 12:00:00,51.62,51.62,51.46,51.47,24664.0,47.9404,47.9404,47.7918,47.8011,24664.0
2022-05-09 12:05:00,51.47,51.9,51.45,51.79,44889.0,47.8011,48.2004,47.7825,48.0982,44889.0
2022-05-09 12:10:00,51.8,52.0,51.79,51.95,29013.0,48.1075,48.2933,48.0982,48.2468,29013.0
2022-05-09 12:15:00,51.93,52.04,51.93,51.98,36302.0,48.2283,48.3304,48.2283,48.2747,36302.0
2022-05-09 12:20:00,51.98,52.02,51.88,51.95,32599.0,48.2747,48.3118,48.1818,48.2468,32599.0
2022-05-09 12:25:00,51.96,52.01,51.82,51.88,26425.0,48.2561,48.3026,48.1261,48.1818,26425.0
2022-05-09 12:30:00,51.88,52.05,51.82,51.98,38118.0,48.1818,48.3397,48.1261,48.2747,38118.0
2022-05-09 12:35:00,51.97,52.0,51.82,51.82,32661.0,48.2654,48.2933,48.1261,48.1261,32661.0
2022-05-09 12:40:00,51.83,51.87,51.72,51.74,30220.0,48.1354,48.1725,48.0332,48.0518,30220.0
2022-05-09 12:45:00,51.74,51.75,51.66,51.71,21707.0,48.0518,48.0611,47.9775,48.0239,21707.0
2022-05-09 12:50:00,51.72,51.73,51.59,51.61,25499.0,48.0332,48.0425,47.9125,47.9311,25499.0
2022-05-09 12:55:00,51.61,51.72,51.59,51.67,35467.0,47.9311,48.0332,47.9125,47.9868,35467.0
2022-05-09 13:00:00,51.67,51.73,51.62,51.7,34868.0,47.9868,48.0425,47.9404,48.0147,34868.0
2022-05-09 13:05:00,51.7,51.78,51.69,51.77,33969.0,48.0147,48.089,48.0054,48.0797,33969.0
2022-05-09 13:10:00,51.76,51.76,51.65,51.66,24756.0,48.0704,48.0704,47.9682,47.9775,24756.0
2022-05-09 13:15:00,51.66,51.7,51.56,51.64,45093.0,47.9775,48.0147,47.8846,47.9589,45093.0
2022-05-09 13:20:00,51.63,51.65,51.55,51.62,29723.0,47.9496,47.9682,47.8754,47.9404,29723.0
2022-05-09 13:25:00,51.62,51.81,51.62,51.8,41953.0,47.9404,48.1168,47.9404,48.1075,41953.0
2022-05-09 13:30:00,51.8,51.95,51.73,51.73,52904.0,48.1075,48.2468,48.0425,48.0425,52904.0
2022-05-09 13:35:00,51.73,51.77,51.65,51.76,35978.0,48.0425,48.0797,47.9682,48.0704,35978.0
2022-05-09 13:40:00,51.75,52.06,51.75,52.03,42309.0,48.0611,48.349,48.0611,48.3211,42309.0
2022-05-09 13:45:00,52.03,52.14,51.99,52.0,44826.0,48.3211,48.4233,48.284,48.2933,44826.0
2022-05-09 13:50:00,51.99,52.03,51.71,51.77,29916.0,48.284,48.3211,48.0239,48.0797,29916.0
2022-05-09 13:55:00,51.77,51.98,51.75,51.94,31351.0,48.0797,48.2747,48.0611,48.2375,31351.0
2022-05-09 14:00:00,51.94,52.07,51.92,52.07,36704.0,48.2375,48.3583,48.219,48.3583,36704.0
2022-05-09 14:05:00,52.07,52.15,51.98,52.01,40183.0,48.3583,48.4326,48.2747,48.3026,40183.0
2022-05-09 14:10:00,52.01,52.13,51.98,52.07,32425.0,48.3026,48.414,48.2747,48.3583,32425.0
2022-05-09 14:15:00,52.08,52.29,52.06,52.29,35335.0,48.3676,48.5626,48.349,48.5626,35335.0
2022-05-09 14:20:00,52.28,52.29,52.07,52.09,30998.0,48.5533,48.5626,48.3583,48.3769,30998.0
2022-05-09 14:25:00,52.09,52.13,52.02,52.1,48746.0,48.3769,48.414,48.3118,48.3861,48746.0
2022-05-09 14:30:00,52.1,52.15,52.0,52.11,42982.0,48.3861,48.4326,48.2933,48.3954,42982.0
2022-05-09 14:35:00,52.11,52.23,52.09,52.17,36415.0,48.3954,48.5069,48.3769,48.4512,36415.0
2022-05-09 14:40:00,52.17,52.22,52.12,52.18,28462.0,48.4512,48.4976,48.4047,48.4604,28462.0
2022-05-09 14:45:00,52.17,52.28,52.17,52.2,32811.0,48.4512,48.5533,48.4512,48.479,32811.0
2022-05-09 14:50:00,52.2,52.33,52.1,52.3,45759.0,48.479,48.5997,48.3861,48.5719,45759.0
2022-05-09 14:55:00,52.3,52.46,52.3,52.41,60021.0,48.5719,48.7205,48.5719,48.674,60021.0
2022-05-09 15:00:00,52.41,52.56,52.35,52.37,54528.0,48.674,48.8134,48.6183,48.6369,54528.0
2022-05-09 15:05:00,52.36,52.62,52.34,52.44,53452.0,48.6276,48.8691,48.609,48.7019,53452.0
2022-05-09 15:10:00,52.44,52.64,52.43,52.64,46966.0,48.7019,48.8877,48.6926,48.8877,46966.0
2022-05-09 15:15:00,52.62,52.65,52.38,52.43,59316.0,48.8691,48.8969,48.6462,48.6926,59316.0
2022-05-09 15:20:00,52.42,52.42,52.16,52.18,41512.0,48.6833,48.6833,48.4419,48.4604,41512.0
2022-05-09 15:25:00,52.18,52.21,52.08,52.12,70321.0,48.4604,48.4883,48.3676,48.4047,70321.0
2022-05-09 15:30:00,52.12,52.13,51.95,52.0,92507.0,48.4047,48.414,48.2468,48.2933,92507.0
2022-05-09 15:35:00,52.01,52.08,51.95,52.06,94025.0,48.3026,48.3676,48.2468,48.349,94025.0
2022-05-09 15:40:00,52.05,52.05,51.88,51.91,89695.0,48.3397,48.3397,48.1818,48.2097,89695.0
2022-05-09 15:45:00,51.91,51.94,51.68,51.72,146026.0,48.2097,48.2375,47.9961,48.0332,146026.0
2022-05-09 15:50:00,51.73,51.77,51.55,51.62,230582.0,48.0425,48.0797,47.8754,47.9404,230582.0
2022-05-09 15:55:00,51.62,51.89,51.62,51.77,418397.0,47.9404,48.1911,47.9404,48.0797,418397.0
2022-05-10 09:30:00,52.48,52.83,52.34,52.39,76741.0,48.7391,49.0641,48.609,48.6555,76741.0
2022-05-10 09:35:00,52.37,52.42,52.21,52.36,33343.0,48.6369,48.6833,48.4883,48.6276,33343.0
2022-05-10 09:40:00,52.35,52.36,51.98,52.01,64756.0,48.6183,48.6276,48.2747,48.3026,64756.0
2022-05-10 09:45:00,52.0,52.01,51.51,51.59,61656.0,48.2933,48.3026,47.8382,47.9125,61656.0
2022-05-10 09:50:00,51.61,51.82,51.51,51.68,70959.0,47.9311,48.1261,47.8382,47.9961,70959.0
2022-05-10 09:55:00,51.71,51.83,51.56,51.83,53463.0,48.0239,48.1354,47.8846,48.1354,53463.0
2022-05-10 10:00:00,51.82,51.83,51.34,51.5,67513.0,48.1261,48.1354,47.6803,47.8289,67513.0
2022-05-10 10:05:00,51.49,51.58,51.32,51.35,68158.0,47.8196,47.9032,47.6617,47.6896,68158.0
2022-05-10 10:10:00,51.37,51.53,51.25,51.3,43170.0,47.7082,47.8568,47.5967,47.6432,43170.0
2022-05-10 10:15:00,51.32,51.51,51.3,51.31,32663.0,47.6617,47.8382,47.6432,47.6525,32663.0
2022-05-10 10:20:00,51.31,51.39,51.13,51.25,25031.0,47.6525,47.7268,47.4853,47.5967,25031.0
2022-05-10 10:25:00,51.25,51.26,51.04,51.16,28379.0,47.5967,47.606,47.4017,47.5132,28379.0
2022-05-10 10:30:00,51.17,51.23,50.96,51.05,50190.0,47.5224,47.5782,47.3274,47.411,50190.0
2022-05-10 10:35:00,51.05,51.06,50.84,50.86,25776.0,47.411,47.4203,47.216,47.2345,25776.0
2022-05-10 10:40:00,50.85,50.89,50.74,50.86,29568.0,47.2252,47.2624,47.1231,47.2345,29568.0
2022-05-10 10:45:00,50.85,50.85,50.5,50.55,97061.0,47.2252,47.2252,46.9002,46.9466,97061.0
2022-05-10 10:50:00,50.55,50.73,50.41,50.71,52858.0,46.9466,47.1138,46.8166,47.0952,52858.0
2022-05-10 10:55:00,50.69,50.79,50.63,50.69,63894.0,47.0767,47.1695,47.0209,47.0767,63894.0
2022-05-10 11:00:00,50.67,50.82,50.54,50.63,29211.0,47.0581,47.1974,46.9373,47.0209,29211.0
2022-05-10 11:05:00,50.64,50.68,50.52,50.54,84466.0,47.0302,47.0674,46.9188,46.9373,84466.0
2022-05-10 11:10:00,50.55,50.68,50.45,50.56,39865.0,46.9466,47.0674,46.8538,46.9559,39865.0
2022-05-10 11:15:00,50.55,50.85,50.53,50.85,43947.0,46.9466,47.2252,46.9281,47.2252,43947.0
2022-05-10 11:20:00,50.85,50.85,50.39,50.41,152257.0,47.2252,47.2252,46.798,46.8166,152257.0
2022-05-10 11:25:00,50.41,50.5,50.27,50.48,54572.0,46.8166,46.9002,46.6866,46.8816,54572.0
2022-05-10 11:30:00,50.51,50.65,50.45,50.58,42408.0,46.9095,47.0395,46.8538,46.9745,42408.0
2022-05-10 11:35:00,50.58,50.8,50.58,50.79,37366.0,46.9745,47.1788,46.9745,47.1695,37366.0
2022-05-10 11:40:00,50.77,50.78,50.55,50.62,34015.0,47.151,47.1602,46.9466,47.0116,34015.0
2022-05-10 11:45:00,50.62,50.66,50.51,50.56,29352.0,47.0116,47.0488,46.9095,46.9559,29352.0
2022-05-10 11:50:00,50.55,50.56,50.31,50.46,51861.0,46.9466,46.9559,46.7237,46.863,51861.0
2022-05-10 11:55:00,50.46,50.5,50.28,50.45,64297.0,46.863,46.9002,46.6959,46.8538,64297.0
2022-05-10 12:00:00,50.46,50.58,50.41,50.58,96409.0,46.863,46.9745,46.8166,46.9745,96409.0
2022-05-10 12:05:00,50.58,50.59,50.34,50.34,41411.0,46.9745,46.9838,46.7516,46.7516,41411.0
2022-05-10 12:10:00,50.35,50.53,50.26,50.41,44688.0,46.7609,46.9281,46.6773,46.8166,44688.0
2022-05-10 12:15:00,50.41,50.55,50.3,50.34,25796.0,46.8166,46.9466,46.7145,46.7516,25796.0
2022-05-10 12:20:00,50.33,50.4,50.27,50.34,20578.0,46.7423,46.8073,46.6866,46.7516,20578.0
2022-05-10 12:25:00,50.37,50.41,50.32,50.35,23909.0,46.7795,46.8166,46.733,46.7609,23909.0
2022-05-10 12:30:00,50.36,50.43,50.14,50.26,34371.0,46.7702,46.8352,46.5659,46.6773,34371.0
2022-05-10 12:35:00,50.24,50.36,50.21,50.31,23601.0,46.6587,46.7702,46.6309,46.7237,23601.0
2022-05-10 12:40:00,50.29,50.45,50.28,50.44,31492.0,46.7052,46.8538,46.6959,46.8445,31492.0
2022-05-10 12:45:00,50.45,50.63,50.42,50.56,22654.0,46.8538,47.0209,46.8259,46.9559,22654.0
2022-05-10 12:50:00,50.55,50.56,50.38,50.45,25154.0,46.9466,46.9559,46.7888,46.8538,25154.0
2022-05-10 12:55:00,50.44,50.59,50.44,50.55,22135.0,46.8445,46.9838,46.8445,46.9466,22135.0
2022-05-10 13:00:00,50.56,50.84,50.51,50.79,17744.0,46.9559,47.216,46.9095,47.1695,17744.0
2022-05-10 13:05:00,50.81,50.92,50.81,50.88,34559.0,47.1881,47.2903,47.1881,47.2531,34559.0
2022-05-10 13:10:00,50.85,50.85,50.73,50.8,20375.0,47.2252,47.2252,47.1138,47.1788,20375.0
2022-05-10 13:15:00,50.81,50.84,50.65,50.71,22953.0,47.1881,47.216,47.0395,47.0952,22953.0
2022-05-10 13:20:00,50.73,50.86,50.69,50.83,24917.0,47.1138,47.2345,47.0767,47.2067,24917.0
2022-05-10 13:25:00,50.86,50.98,50.84,50.98,27653.0,47.2345,47.346,47.216,47.346,27653.0
2022-05-10 13:30:00,51.0,51.18,50.99,51.16,24618.0,47.3646,47.5317,47.3553,47.5132,24618.0
2022-05-10 13:35:00,51.19,51.41,51.19,51.39,24808.0,47.541,47.7453,47.541,47.7268,24808.0
2022-05-10 13:40:00,51.42,51.57,51.39,51.5,28096.0,47.7546,47.8939,47.7268,47.8289,28096.0
2022-05-10 13:45:00,51.5,51.71,51.49,51.68,22748.0,47.8289,48.0239,47.8196,47.9961,22748.0
2022-05-10 13:50:00,51.66,51.81,51.59,51.76,26333.0,47.9775,48.1168,47.9125,48.0704,26333.0
2022-05-10 13:55:00,51.77,51.91,51.72,51.91,34334.0,48.0797,48.2097,48.0332,48.2097,34334.0
2022-05-10 14:00:00,51.91,51.95,51.78,51.91,41262.0,48.2097,48.2468,48.089,48.2097,41262.0
2022-05-10 14:05:00,51.93,51.95,51.78,51.86,114735.0,48.2283,48.2468,48.089,48.1633,114735.0
2022-05-10 14:10:00,51.85,52.05,51.8,52.04,29252.0,48.154,48.3397,48.1075,48.3304,29252.0
2022-05-10 14:15:00,52.04,52.04,51.66,51.93,35577.0,48.3304,48.3304,47.9775,48.2283,35577.0
2022-05-10 14:20:00,51.94,52.01,51.82,51.83,114616.0,48.2375,48.3026,48.1261,48.1354,114616.0
2022-05-10 14:25:00,51.86,51.86,51.67,51.77,38561.0,48.1633,48.1633,47.9868,48.0797,38561.0
2022-05-10 14:30:00,51.77,51.82,51.67,51.73,77789.0,48.0797,48.1261,47.9868,48.0425,77789.0
2022-05-10 14:35:00,51.73,51.83,51.62,51.66,42634.0,48.0425,48.1354,47.9404,47.9775,42634.0
2022-05-10 14:40:00,51.65,51.9,51.59,51.84,38827.0,47.9682,48.2004,47.9125,48.1447,38827.0
2022-05-10 14:45:00,51.84,51.84,51.54,51.68,26890.0,48.1447,48.1447,47.8661,47.9961,26890.0
2022-05-10 14:50:00,51.68,51.87,51.63,51.79,24965.0,47.9961,48.1725,47.9496,48.0982,24965.0
2022-05-10 14:55:00,51.82,51.83,51.61,51.77,26176.0,48.1261,48.1354,47.9311,48.0797,26176.0
2022-05-10 15:00:00,51.79,51.84,51.71,51.79,18405.0,48.0982,48.1447,48.0239,48.0982,18405.0
2022-05-10 15:05:00,51.8,51.98,51.79,51.83,20521.0,48.1075,48.2747,48.0982,48.1354,20521.0
2022-05-10 15:10:00,51.83,51.91,51.77,51.84,63987.0,48.1354,48.2097,48.0797,48.1447,63987.0
2022-05-10 15:15:00,51.84,51.92,51.71,51.82,24555.0,48.1447,48.219,48.0239,48.1261,24555.0
2022-05-10 15:20:00,51.81,51.82,51.55,51.58,24501.0,48.1168,48.1261,47.8754,47.9032,24501.0
2022-05-10 15:25:00,51.59,51.61,51.41,51.44,24637.0,47.9125,47.9311,47.7453,47.7732,24637.0
2022-05-10 15:30:00,51.44,51.44,51.29,51.36,52659.0,47.7732,47.7732,47.6339,47.6989,52659.0
2022-05-10 15:35:00,51.36,51.4,51.19,51.27,36825.0,47.6989,47.736,47.541,47.6153,36825.0
2022-05-10 15:40:00,51.27,51.3,51.21,51.22,42435.0,47.6153,47.6432,47.5596,47.5689,42435.0
2022-05-10 15:45:00,51.22,51.35,51.16,51.27,88043.0,47.5689,47.6896,47.5132,47.6153,88043.0
2022-05-10 15:50:00,51.26,51.29,51.12,51.26,115236.0,47.606,47.6339,47.476,47.606,115236.0
2022-05-10 15:55:00,51.26,51.34,51.19,51.22,431829.0,47.606,47.6803,47.541,47.5689,431829.0
2022-05-11 09:30:00,51.05,51.44,50.94,51.08,125022.0,47.411,47.7732,47.3088,47.4389,125022.0
2022-05-11 09:35:00,50.98,51.12,50.83,50.97,26930.0,47.346,47.476,47.2067,47.3367,26930.0
2022-05-11 09:40:00,51.01,51.58,50.81,51.56,37986.0,47.3738,47.9032,47.1881,47.8846,37986.0
2022-05-11 09:45:00,51.54,51.71,51.41,51.66,40389.0,47.8661,48.0239,47.7453,47.9775,40389.0
2022-05-11 09:50:00,51.65,51.89,51.57,51.88,41737.0,47.9682,48.1911,47.8939,48.1818,41737.0
2022-05-11 09:55:00,51.86,51.9,51.59,51.89,35155.0,48.1633,48.2004,47.9125,48.1911,35155.0
2022-05-11 10:00:00,51.88,52.05,51.73,52.04,194868.0,48.1818,48.3397,48.0425,48.3304,194868.0
2022-05-11 10:05:00,52.01,52.05,51.71,51.71,110666.0,48.3026,48.3397,48.0239,48.0239,110666.0
2022-05-11 10:10:00,51.71,52.03,51.61,51.99,155714.0,48.0239,48.3211,47.9311,48.284,155714.0
2022-05-11 10:15:00,51.98,52.54,51.94,52.48,160655.0,48.2747,48.7948,48.2375,48.7391,160655.0
2022-05-11 10:20:00,52.49,53.03,52.46,52.84,256541.0,48.7483,49.2499,48.7205,49.0734,256541.0
2022-05-11 10:25:00,52.84,52.99,52.77,52.88,116245.0,49.0734,49.2127,49.0084,49.1105,116245.0
2022-05-11 10:30:00,52.86,52.93,52.47,52.5,62439.0,49.092,49.157,48.7298,48.7576,62439.0
2022-05-11 10:35:00,52.51,52.83,52.42,52.74,43552.0,48.7669,49.0641,48.6833,48.9805,43552.0
2022-05-11 10:40:00,52.73,52.86,52.63,52.86,58340.0,48.9712,49.092,48.8784,49.092,58340.0
2022-05-11 10:45:00,52.85,52.93,52.71,52.74,40587.0,49.0827,49.157,48.9527,48.9805,40587.0
2022-05-11 10:50:00,52.74,52.74,52.47,52.56,56518.0,48.9805,48.9805,48.7298,48.8134,56518.0
2022-05-11 10:55:00,52.55,52.6,52.47,52.55,33177.0,48.8041,48.8505,48.7298,48.8041,33177.0
2022-05-11 11:00:00,52.54,52.61,52.45,52.59,43942.0,48.7948,48.8598,48.7112,48.8412,43942.0
2022-05-11 11:05:00,52.6,52.65,52.52,52.59,48754.0,48.8505,48.8969,48.7762,48.8412,48754.0
2022-05-11 11:10:00,52.6,52.73,52.53,52.72,56781.0,48.8505,48.9712,48.7855,48.9619,56781.0
2022-05-11 11:15:00,52.72,52.78,52.51,52.57,92361.0,48.9619,49.0177,48.7669,48.8226,92361.0
2022-05-11 11:20:00,52.56,52.83,52.56,52.83,40872.0,48.8134,49.0641,48.8134,49.0641,40872.0
2022-05-11 11:25:00,52.83,52.95,52.73,52.92,34425.0,49.0641,49.1756,48.9712,49.1477,34425.0
2022-05-11 11:30:00,52.91,52.94,52.78,52.84,39852.0,49.1384,49.1663,49.0177,49.0734,39852.0
2022-05-11 11:35:00,52.85,53.15,52.81,53.02,27948.0,49.0827,49.3613,49.0455,49.2406,27948.0
2022-05-11 11:40:00,53.0,53.06,52.93,52.94,32343.0,49.222,49.2777,49.157,49.1663,32343.0
2022-05-11 11:45:00,52.95,52.99,52.78,52.82,132016.0,49.1756,49.2127,49.0177,49.0548,132016.0
2022-05-11 11:50:00,52.85,52.87,52.62,52.62,57972.0,49.0827,49.1013,48.8691,48.8691,57972.0
2022-05-11 11:55:00,52.62,52.62,52.4,52.56,121541.0,48.8691,48.8691,48.6648,48.8134,121541.0
2022-05-11 12:00:00,52.57,52.6,52.4,52.47,368293.0,48.8226,48.8505,48.6648,48.7298,368293.0
2022-05-11 12:05:00,52.47,52.58,52.45,52.5,97409.0,48.7298,48.8319,48.7112,48.7576,97409.0
2022-05-11 12:10:00,52.5,52.5,52.33,52.45,175330.0,48.7576,48.7576,48.5997,48.7112,175330.0
2022-05-11 12:15:00,52.45,52.57,52.39,52.4,132457.0,48.7112,48.8226,48.6555,48.6648,132457.0
2022-05-11 12:20:00,52.39,52.64,52.38,52.6,78032.0,48.6555,48.8877,48.6462,48.8505,78032.0
2022-05-11 12:25:00,52.59,52.63,52.21,52.24,136506.0,48.8412,48.8784,48.4883,48.5162,136506.0
2022-05-11 12:30:00,52.24,52.34,52.2,52.27,36841.0,48.5162,48.609,48.479,48.544,36841.0
2022-05-11 12:35:00,52.25,52.38,52.2,52.23,29718.0,48.5255,48.6462,48.479,48.5069,29718.0
2022-05-11 12:40:00,52.21,52.32,52.08,52.1,38710.0,48.4883,48.5905,48.3676,48.3861,38710.0
2022-05-11 12:45:00,52.07,52.23,52.04,52.22,146086.0,48.3583,48.5069,48.3304,48.4976,146086.0
2022-05-11 12:50:00,52.2,52.21,52.08,52.09,52596.0,48.479,48.4883,48.3676,48.3769,52596.0
2022-05-11 12:55:00,52.1,52.15,51.89,51.92,56433.0,48.3861,48.4326,48.1911,48.219,56433.0
2022-05-11 13:00:00,51.92,51.96,51.85,51.9,53101.0,48.219,48.2561,48.154,48.2004,53101.0
2022-05-11 13:05:00,51.89,51.89,51.76,51.8,28227.0,48.1911,48.1911,48.0704,48.1075,28227.0
2022-05-11 13:10:00,51.8,51.86,51.74,51.76,24674.0,48.1075,48.1633,48.0518,48.0704,24674.0
2022-05-11 13:15:00,51.78,51.92,51.78,51.85,42196.0,48.089,48.219,48.089,48.154,42196.0
2022-05-11 13:20:00,51.86,51.95,51.78,51.92,68981.0,48.1633,48.2468,48.089,48.219,68981.0
2022-05-11 13:25:00,51.91,51.95,51.74,51.76,57162.0,48.2097,48.2468,48.0518,48.0704,57162.0
2022-05-11 13:30:00,51.76,51.86,51.7,51.79,101816.0,48.0704,48.1633,48.0147,48.0982,101816.0
2022-05-11 13:35:00,51.78,51.85,51.72,51.73,43802.0,48.089,48.154,48.0332,48.0425,43802.0
2022-05-11 13:40:00,51.72,51.72,51.57,51.6,54927.0,48.0332,48.0332,47.8939,47.9218,54927.0
2022-05-11 13:45:00,51.6,51.6,51.45,51.55,59960.0,47.9218,47.9218,47.7825,47.8754,59960.0
2022-05-11 13:50:00,51.54,51.64,51.51,51.55,34543.0,47.8661,47.9589,47.8382,47.8754,34543.0
2022-05-11 13:55:00,51.56,51.66,51.45,51.5,25533.0,47.8846,47.9775,47.7825,47.8289,25533.0
2022-05-11 14:00:00,51.5,51.75,51.48,51.74,60817.0,47.8289,48.0611,47.8103,48.0518,60817.0
2022-05-11 14:05:00,51.75,51.8,51.71,51.73,49178.0,48.0611,48.1075,48.0239,48.0425,49178.0
2022-05-11 14:10:00,51.72,51.76,51.65,51.74,38655.0,48.0332,48.0704,47.9682,48.0518,38655.0
2022-05-11 14:15:00,51.75,51.87,51.71,51.81,40661.0,48.0611,48.1725,48.0239,48.1168,40661.0
2022-05-11 14:20:00,51.8,51.95,51.7,51.89,48468.0,48.1075,48.2468,48.0147,48.1911,48468.0
2022-05-11 14:25:00,51.9,52.05,51.84,51.86,35757.0,48.2004,48.3397,48.1447,48.1633,35757.0
2022-05-11 14:30:00,51.85,51.96,51.75,51.95,40738.0,48.154,48.2561,48.0611,48.2468,40738.0
2022-05-11 14:35:00,51.95,52.0,51.87,51.92,30513.0,48.2468,48.2933,48.1725,48.219,30513.0
2022-05-11 14:40:00,51.93,51.98,51.81,51.95,57947.0,48.2283,48.2747,48.1168,48.2468,57947.0
2022-05-11 14:45:00,51.95,51.99,51.75,51.77,52143.0,48.2468,48.284,48.0611,48.0797,52143.0
2022-05-11 14:50:00,51.79,51.81,51.55,51.6,29757.0,48.0982,48.1168,47.8754,47.9218,29757.0
2022-05-11 14:55:00,51.59,51.64,51.5,51.56,38255.0,47.9125,47.9589,47.8289,47.8846,38255.0
2022-05-11 15:00:00,51.55,51.62,51.45,51.47,57026.0,47.8754,47.9404,47.7825,47.8011,57026.0
2022-05-11 15:05:00,51.47,51.59,51.43,51.58,35345.0,47.8011,47.9125,47.7639,47.9032,35345.0
2022-05-11 15:10:00,51.58,51.66,51.43,51.48,64291.0,47.9032,47.9775,47.7639,47.8103,64291.0
2022-05-11 15:15:00,51.47,51.55,51.34,51.47,83937.0,47.8011,47.8754,47.6803,47.8011,83937.0
2022-05-11 15:20:00,51.47,51.53,51.37,51.46,74678.0,47.8011,47.8568,47.7082,47.7918,74678.0
2022-05-11 15:25:00,51.46,51.57,51.41,51.45,44050.0,47.7918,47.8939,47.7453,47.7825,44050.0
2022-05-11 15:30:00,51.46,51.56,51.4,51.44,83945.0,47.7918,47.8846,47.736,47.7732,83945.0
2022-05-11 15:35:00,51.43,51.45,51.22,51.24,94589.0,47.7639,47.7825,47.5689,47.5874,94589.0
2022-05-11 15:40:00,51.24,51.33,51.22,51.26,71610.0,47.5874,47.671,47.5689,47.606,71610.0
2022-05-11 15:45:00,51.26,51.26,51.09,51.1,90341.0,47.606,47.606,47.4481,47.4574,90341.0
2022-05-11 15:50:00,51.09,51.13,50.88,50.95,210407.0,47.4481,47.4853,47.2531,47.3181,210407.0
2022-05-11 15:55:00,50.96,51.08,50.91,51.03,468794.0,47.3274,47.4389,47.281,47.3924,468794.0
2022-05-12 09:30:00,50.59,51.05,50.56,50.6,133599.0,46.9838,47.411,46.9559,46.9931,133599.0
2022-05-12 09:35:00,50.61,50.82,50.56,50.65,60924.0,47.0024,47.1974,46.9559,47.0395,60924.0
2022-05-12 09:40:00,50.66,51.06,50.59,50.91,81989.0,47.0488,47.4203,46.9838,47.281,81989.0
2022-05-12 09:45:00,50.87,51.19,50.79,51.09,56113.0,47.2438,47.541,47.1695,47.4481,56113.0
2022-05-12 09:50:00,51.07,51.42,51.0,51.35,55209.0,47.4296,47.7546,47.3646,47.6896,55209.0
2022-05-12 09:55:00,51.33,51.47,51.17,51.37,78509.0,47.671,47.8011,47.5224,47.7082,78509.0
2022-05-12 10:00:00,51.37,51.41,51.17,51.37,63742.0,47.7082,47.7453,47.5224,47.7082,63742.0
2022-05-12 10:05:00,51.37,51.57,51.35,51.5,50268.0,47.7082,47.8939,47.6896,47.8289,50268.0
2022-05-12 10:10:00,51.5,51.65,51.39,51.51,69109.0,47.8289,47.9682,47.7268,47.8382,69109.0
2022-05-12 10:15:00,51.54,51.54,51.38,51.39,50188.0,47.8661,47.8661,47.7175,47.7268,50188.0
2022-05-12 10:20:00,51.39,51.67,51.34,51.58,39036.0,47.7268,47.9868,47.6803,47.9032,39036.0
2022-05-12 10:25:00,51.58,51.61,51.38,51.43,42145.0,47.9032,47.9311,47.7175,47.7639,42145.0
2022-05-12 10:30:00,51.44,51.56,51.31,51.35,26103.0,47.7732,47.8846,47.6525,47.6896,26103.0
2022-05-12 10:35:00,51.34,51.5,51.29,51.44,32634.0,47.6803,47.8289,47.6339,47.7732,32634.0
2022-05-12 10:40:00,51.44,51.46,51.19,51.28,40669.0,47.7732,47.7918,47.541,47.6246,40669.0
2022-05-12 10:45:00,51.29,51.35,51.17,51.24,53310.0,47.6339,47.6896,47.5224,47.5874,53310.0
2022-05-12 10:50:00,51.26,51.39,51.23,51.27,48553.0,47.606,47.7268,47.5782,47.6153,48553.0
2022-05-12 10:55:00,51.27,51.38,51.2,51.33,49200.0,47.6153,47.7175,47.5503,47.671,49200.0
2022-05-12 11:00:00,51.33,51.54,51.28,51.54,45409.0,47.671,47.8661,47.6246,47.8661,45409.0
2022-05-12 11:05:00,51.55,51.66,51.47,51.66,29478.0,47.8754,47.9775,47.8011,47.9775,29478.0
2022-05-12 11:10:00,51.67,51.71,51.51,51.51,32949.0,47.9868,48.0239,47.8382,47.8382,32949.0
2022-05-12 11:15:00,51.48,51.52,51.39,51.42,19507.0,47.8103,47.8475,47.7268,47.7546,19507.0
2022-05-12 11:20:00,51.43,51.47,51.18,51.2,43338.0,47.7639,47.8011,47.5317,47.5503,43338.0
2022-05-12 11:25:00,51.2,51.27,51.14,51.18,89703.0,47.5503,47.6153,47.4946,47.5317,89703.0
2022-05-12 11:30:00,51.18,51.22,51.09,51.15,22531.0,47.5317,47.5689,47.4481,47.5039,22531.0
2022-05-12 11:35:00,51.16,51.31,51.13,51.28,35294.0,47.5132,47.6525,47.4853,47.6246,35294.0
2022-05-12 11:40:00,51.29,51.3,51.05,51.05,22082.0,47.6339,47.6432,47.411,47.411,22082.0
2022-05-12 11:45:00,51.06,51.08,50.82,50.82,19027.0,47.4203,47.4389,47.1974,47.1974,19027.0
2022-05-12 11:50:00,50.82,50.82,50.63,50.69,25094.0,47.1974,47.1974,47.0209,47.0767,25094.0
2022-05-12 11:55:00,50.68,50.68,50.52,50.56,17585.0,47.0674,47.0674,46.9188,46.9559,17585.0
2022-05-12 12:00:00,50.56,50.64,50.49,50.64,28016.0,46.9559,47.0302,46.8909,47.0302,28016.0
2022-05-12 12:05:00,50.64,50.78,50.6,50.74,50520.0,47.0302,47.1602,46.9931,47.1231,50520.0
2022-05-12 12:10:00,50.71,50.82,50.64,50.74,35231.0,47.0952,47.1974,47.0302,47.1231,35231.0
2022-05-12 12:15:00,50.72,50.81,50.6,50.71,27377.0,47.1045,47.1881,46.9931,47.0952,27377.0
2022-05-12 12:20:00,50.71,50.75,50.61,50.68,14055.0,47.0952,47.1324,47.0024,47.0674,14055.0
2022-05-12 12:25:00,50.67,50.77,50.67,50.76,17508.0,47.0581,47.151,47.0581,47.1417,17508.0
2022-05-12 12:30:00,50.76,50.9,50.74,50.9,21614.0,47.1417,47.2717,47.1231,47.2717,21614.0
2022-05-12 12:35:00,50.91,50.92,50.86,50.87,20846.0,47.281,47.2903,47.2345,47.2438,20846.0
2022-05-12 12:40:00,50.87,50.93,50.73,50.93,22065.0,47.2438,47.2995,47.1138,47.2995,22065.0
2022-05-12 12:45:00,50.94,51.05,50.89,50.9,11905.0,47.3088,47.411,47.2624,47.2717,11905.0
2022-05-12 12:50:00,50.91,50.97,50.84,50.91,19905.0,47.281,47.3367,47.216,47.281,19905.0
2022-05-12 12:55:00,50.89,51.01,50.78,50.78,14247.0,47.2624,47.3738,47.1602,47.1602,14247.0
2022-05-12 13:00:00,50.79,50.87,50.69,50.69,14770.0,47.1695,47.2438,47.0767,47.0767,14770.0
2022-05-12 13:05:00,50.66,50.73,50.63,50.66,28791.0,47.0488,47.1138,47.0209,47.0488,28791.0
2022-05-12 13:10:00,50.65,50.82,50.63,50.65,20189.0,47.0395,47.1974,47.0209,47.0395,20189.0
2022-05-12 13:15:00,50.65,50.71,50.52,50.54,72873.0,47.0395,47.0952,46.9188,46.9373,72873.0
2022-05-12 13:20:00,50.56,50.65,50.53,50.6,54150.0,46.9559,47.0395,46.9281,46.9931,54150.0
2022-05-12 13:25:00,50.61,50.65,50.41,50.52,31662.0,47.0024,47.0395,46.8166,46.9188,31662.0
2022-05-12 13:30:00,50.51,50.58,50.36,50.37,20867.0,46.9095,46.9745,46.7702,46.7795,20867.0
2022-05-12 13:35:00,50.36,50.43,50.3,50.31,28841.0,46.7702,46.8352,46.7145,46.7237,28841.0
2022-05-12 13:40:00,50.31,50.34,50.23,50.28,56564.0,46.7237,46.7516,46.6494,46.6959,56564.0
2022-05-12 13:45:00,50.27,50.29,50.07,50.07,23800.0,46.6866,46.7052,46.5008,46.5008,23800.0
2022-05-12 13:50:00,50.06,50.12,50.04,50.05,23342.0,46.4916,46.5473,46.473,46.4823,23342.0
2022-05-12 13:55:00,50.06,50.11,49.99,50.04,29134.0,46.4916,46.538,46.4266,46.473,29134.0
2022-05-12 14:00:00,50.03,50.17,50.03,50.14,43214.0,46.4637,46.5937,46.4637,46.5659,43214.0
2022-05-12 14:05:00,50.1,50.1,49.84,49.85,32520.0,46.5287,46.5287,46.2872,46.2965,32520.0
2022-05-12 14:10:00,49.86,49.87,49.77,49.8,45136.0,46.3058,46.3151,46.2222,46.2501,45136.0
2022-05-12 14:15:00,49.78,49.86,49.75,49.83,62099.0,46.2315,46.3058,46.2037,46.278,62099.0
2022-05-12 14:20:00,49.82,49.91,49.72,49.75,22813.0,46.2687,46.3523,46.1758,46.2037,22813.0
2022-05-12 14:25:00,49.74,49.79,49.67,49.7,22677.0,46.1944,46.2408,46.1294,46.1572,22677.0
2022-05-12 14:30:00,49.7,49.77,49.54,49.58,42209.0,46.1572,46.2222,46.0086,46.0458,42209.0
2022-05-12 14:35:00,49.59,49.59,49.48,49.5,23069.0,46.0551,46.0551,45.9529,45.9715,23069.0
2022-05-12 14:40:00,49.5,49.52,49.42,49.51,44743.0,45.9715,45.9901,45.8972,45.9808,44743.0
2022-05-12 14:45:00,49.5,49.6,49.49,49.52,30345.0,45.9715,46.0644,45.9622,45.9901,30345.0
2022-05-12 14:50:00,49.5,49.59,49.47,49.52,22643.0,45.9715,46.0551,45.9436,45.9901,22643.0
2022-05-12 14:55:00,49.53,49.63,49.52,49.55,31919.0,45.9993,46.0922,45.9901,46.0179,31919.0
2022-05-12 15:00:00,49.55,49.8,49.54,49.8,28531.0,46.0179,46.2501,46.0086,46.2501,28531.0
2022-05-12 15:05:00,49.81,49.82,49.68,49.74,23513.0,46.2594,46.2687,46.1386,46.1944,23513.0
2022-05-12 15:10:00,49.73,49.79,49.64,49.79,30997.0,46.1851,46.2408,46.1015,46.2408,30997.0
2022-05-12 15:15:00,49.8,50.1,49.8,50.08,47887.0,46.2501,46.5287,46.2501,46.5101,47887.0
2022-05-12 15:20:00,50.07,50.4,50.06,50.35,77884.0,46.5008,46.8073,46.4916,46.7609,77884.0
2022-05-12 15:25:00,50.35,50.55,50.33,50.34,62732.0,46.7609,46.9466,46.7423,46.7516,62732.0
2022-05-12 15:30:00,50.34,50.64,50.33,50.59,150026.0,46.7516,47.0302,46.7423,46.9838,150026.0
2022-05-12 15:35:00,50.59,50.68,50.48,50.67,55529.0,46.9838,47.0674,46.8816,47.0581,55529.0
2022-05-12 15:40:00,50.69,50.82,50.59,50.67,65608.0,47.0767,47.1974,46.9838,47.0581,65608.0
2022-05-12 15:45:00,50.66,50.84,50.61,50.71,65060.0,47.0488,47.216,47.0024,47.0952,65060.0
2022-05-12 15:50:00,50.7,51.01,50.69,50.77,151821.0,47.0859,47.3738,47.0767,47.151,151821.0
2022-05-12 15:55:00,50.78,51.02,50.74,51.02,247009.0,47.1602,47.3831,47.1231,47.3831,247009.0
2022-05-13 09:30:00,51.58,51.7,51.35,51.52,72064.0,47.9032,48.0147,47.6896,47.8475,72064.0
2022-05-13 09:35:00,51.48,51.69,51.28,51.56,44823.0,47.8103,48.0054,47.6246,47.8846,44823.0
2022-05-13 09:40:00,51.55,51.76,51.54,51.76,27777.0,47.8754,48.0704,47.8661,48.0704,27777.0
2022-05-13 09:45:00,51.77,51.87,51.63,51.66,45610.0,48.0797,48.1725,47.9496,47.9775,45610.0
2022-05-13 09:50:00,51.66,51.9,51.6,51.88,32852.0,47.9775,48.2004,47.9218,48.1818,32852.0
2022-05-13 09:55:00,51.89,51.99,51.66,51.95,49926.0,48.1911,48.284,47.9775,48.2468,49926.0
2022-05-13 10:00:00,51.91,52.03,51.82,51.99,25950.0,48.2097,48.3211,48.1261,48.284,25950.0
2022-05-13 10:05:00,51.98,52.19,51.96,52.16,34423.0,48.2747,48.4697,48.2561,48.4419,34423.0
2022-05-13 10:10:00,52.15,52.23,52.05,52.1,29922.0,48.4326,48.5069,48.3397,48.3861,29922.0
2022-05-13 10:15:00,52.1,52.12,51.98,52.09,15854.0,48.3861,48.4047,48.2747,48.3769,15854.0
2022-05-13 10:20:00,52.09,52.26,52.09,52.23,20585.0,48.3769,48.5347,48.3769,48.5069,20585.0
2022-05-13 10:25:00,52.24,52.44,52.21,52.34,34099.0,48.5162,48.7019,48.4883,48.609,34099.0
2022-05-13 10:30:00,52.36,52.46,52.34,52.42,20737.0,48.6276,48.7205,48.609,48.6833,20737.0
2022-05-13 10:35:00,52.41,52.41,52.31,52.34,17969.0,48.674,48.674,48.5812,48.609,17969.0
2022-05-13 10:40:00,52.36,52.43,52.32,52.35,31849.0,48.6276,48.6926,48.5905,48.6183,31849.0
2022-05-13 10:45:00,52.36,52.44,52.28,52.36,25899.0,48.6276,48.7019,48.5533,48.6276,25899.0
2022-05-13 10:50:00,52.34,52.5,52.34,52.5,32013.0,48.609,48.7576,48.609,48.7576,32013.0
2022-05-13 10:55:00,52.5,52.53,52.44,52.48,16488.0,48.7576,48.7855,48.7019,48.7391,16488.0
2022-05-13 11:00:00,52.47,52.49,52.36,52.42,42765.0,48.7298,48.7483,48.6276,48.6833,42765.0
2022-05-13 11:05:00,52.43,52.53,52.43,52.51,18248.0,48.6926,48.7855,48.6926,48.7669,18248.0
2022-05-13 11:10:00,52.5,52.55,52.46,52.52,25409.0,48.7576,48.8041,48.7205,48.7762,25409.0
2022-05-13 11:15:00,52.51,52.61,52.46,52.51,68706.0,48.7669,48.8598,48.7205,48.7669,68706.0
2022-05-13 11:20:00,52.53,52.67,52.53,52.61,20943.0,48.7855,48.9155,48.7855,48.8598,20943.0
2022-05-13 11:25:00,52.61,52.64,52.55,52.57,17952.0,48.8598,48.8877,48.8041,48.8226,17952.0
2022-05-13 11:30:00,52.57,52.59,52.42,52.42,22281.0,48.8226,48.8412,48.6833,48.6833,22281.0
2022-05-13 11:35:00,52.4,52.43,52.37,52.41,18511.0,48.6648,48.6926,48.6369,48.674,18511.0
2022-05-13 11:40:00,52.41,52.41,52.28,52.3,20578.0,48.674,48.674,48.5533,48.5719,20578.0
2022-05-13 11:45:00,52.29,52.31,52.26,52.28,13980.0,48.5626,48.5812,48.5347,48.5533,13980.0
2022-05-13 11:50:00,52.29,52.35,52.24,52.31,34144.0,48.5626,48.6183,48.5162,48.5812,34144.0
2022-05-13 11:55:00,52.3,52.33,52.23,52.28,14509.0,48.5719,48.5997,48.5069,48.5533,14509.0
2022-05-13 12:00:00,52.27,52.34,52.26,52.31,12925.0,48.544,48.609,48.5347,48.5812,12925.0
2022-05-13 12:05:00,52.31,52.44,52.3,52.44,11940.0,48.5812,48.7019,48.5719,48.7019,11940.0
2022-05-13 12:10:00,52.45,52.46,52.38,52.43,18435.0,48.7112,48.7205,48.6462,48.6926,18435.0
2022-05-13 12:15:00,52.43,52.44,52.34,52.36,13296.0,48.6926,48.7019,48.609,48.6276,13296.0
2022-05-13 12:20:00,52.34,52.37,52.29,52.33,13197.0,48.609,48.6369,48.5626,48.5997,13197.0
2022-05-13 12:25:00,52.32,52.32,52.24,52.3,19844.0,48.5905,48.5905,48.5162,48.5719,19844.0
2022-05-13 12:30:00,52.29,52.35,52.26,52.28,17476.0,48.5626,48.6183,48.5347,48.5533,17476.0
2022-05-13 12:35:00,52.28,52.28,52.21,52.24,10634.0,48.5533,48.5533,48.4883,48.5162,10634.0
2022-05-13 12:40:00,52.24,52.28,52.21,52.21,8643.0,48.5162,48.5533,48.4883,48.4883,8643.0
2022-05-13 12:45:00,52.19,52.2,52.04,52.06,22633.0,48.4697,48.479,48.3304,48.349,22633.0
2022-05-13 12:50:00,52.05,52.06,51.92,51.93,9443.0,48.3397,48.349,48.219,48.2283,9443.0
2022-05-13 12:55:00,51.94,52.03,51.93,52.02,13127.0,48.2375,48.3211,48.2283,48.3118,13127.0
2022-05-13 13:00:00,52.03,52.14,52.03,52.13,27079.0,48.3211,48.4233,48.3211,48.414,27079.0
2022-05-13 13:05:00,52.14,52.14,51.99,52.0,46132.0,48.4233,48.4233,48.284,48.2933,46132.0
2022-05-13 13:10:00,52.02,52.09,52.01,52.06,23998.0,48.3118,48.3769,48.3026,48.349,23998.0
2022-05-13 13:15:00,52.05,52.05,51.98,51.99,31846.0,48.3397,48.3397,48.2747,48.284,31846.0
2022-05-13 13:20:00,51.97,51.98,51.91,51.94,19847.0,48.2654,48.2747,48.2097,48.2375,19847.0
2022-05-13 13:25:00,51.95,52.0,51.93,51.94,18232.0,48.2468,48.2933,48.2283,48.2375,18232.0
2022-05-13 13:30:00,51.95,51.98,51.91,51.95,18157.0,48.2468,48.2747,48.2097,48.2468,18157.0
2022-05-13 13:35:00,51.94,51.96,51.84,51.85,10603.0,48.2375,48.2561,48.1447,48.154,10603.0
2022-05-13 13:40:00,51.86,51.86,51.75,51.78,16387.0,48.1633,48.1633,48.0611,48.089,16387.0
2022-05-13 13:45:00,51.76,51.8,51.72,51.8,22984.0,48.0704,48.1075,48.0332,48.1075,22984.0
2022-05-13 13:50:00,51.8,51.81,51.74,51.79,14638.0,48.1075,48.1168,48.0518,48.0982,14638.0
2022-05-13 13:55:00,51.79,51.8,51.69,51.72,20087.0,48.0982,48.1075,48.0054,48.0332,20087.0
2022-05-13 14:00:00,51.73,51.73,51.47,51.51,28797.0,48.0425,48.0425,47.8011,47.8382,28797.0
2022-05-13 14:05:00,51.5,51.59,51.44,51.57,21863.0,47.8289,47.9125,47.7732,47.8939,21863.0
2022-05-13 14:10:00,51.58,51.64,51.56,51.56,15403.0,47.9032,47.9589,47.8846,47.8846,15403.0
2022-05-13 14:15:00,51.57,51.66,51.53,51.65,17414.0,47.8939,47.9775,47.8568,47.9682,17414.0
2022-05-13 14:20:00,51.66,51.66,51.51,51.55,15089.0,47.9775,47.9775,47.8382,47.8754,15089.0
2022-05-13 14:25:00,51.56,51.57,51.49,51.56,14493.0,47.8846,47.8939,47.8196,47.8846,14493.0
2022-05-13 14:30:00,51.57,51.75,51.56,51.65,26014.0,47.8939,48.0611,47.8846,47.9682,26014.0
2022-05-13 14:35:00,51.63,51.66,51.58,51.64,17644.0,47.9496,47.9775,47.9032,47.9589,17644.0
2022-05-13 14:40:00,51.65,51.76,51.6,51.73,16065.0,47.9682,48.0704,47.9218,48.0425,16065.0
2022-05-13 14:45:00,51.73,51.73,51.63,51.67,15608.0,48.0425,48.0425,47.9496,47.9868,15608.0
2022-05-13 14:50:00,51.66,51.9,51.66,51.9,14048.0,47.9775,48.2004,47.9775,48.2004,14048.0
2022-05-13 14:55:00,51.91,51.93,51.85,51.88,27093.0,48.2097,48.2283,48.154,48.1818,27093.0
2022-05-13 15:00:00,51.89,51.98,51.87,51.88,27905.0,48.1911,48.2747,48.1725,48.1818,27905.0
2022-05-13 15:05:00,51.9,52.03,51.9,52.03,17652.0,48.2004,48.3211,48.2004,48.3211,17652.0
2022-05-13 15:10:00,52.04,52.13,52.03,52.13,21144.0,48.3304,48.414,48.3211,48.414,21144.0
2022-05-13 15:15:00,52.12,52.19,52.09,52.17,33503.0,48.4047,48.4697,48.3769,48.4512,33503.0
2022-05-13 15:20:00,52.16,52.2,52.11,52.19,29233.0,48.4419,48.479,48.3954,48.4697,29233.0
2022-05-13 15:25:00,52.18,52.24,52.16,52.23,28744.0,48.4604,48.5162,48.4419,48.5069,28744.0
2022-05-13 15:30:00,52.23,52.26,51.99,52.01,45761.0,48.5069,48.5347,48.284,48.3026,45761.0
2022-05-13 15:35:00,52.01,52.12,51.93,52.04,59284.0,48.3026,48.4047,48.2283,48.3304,59284.0
2022-05-13 15:40:00,52.03,52.13,52.03,52.12,63386.0,48.3211,48.414,48.3211,48.4047,63386.0
2022-05-13 15:45:00,52.12,52.19,52.0,52.06,61899.0,48.4047,48.4697,48.2933,48.349,61899.0
2022-05-13 15:50:00,52.06,52.11,51.94,52.09,138353.0,48.349,48.3954,48.2375,48.3769,138353.0
2022-05-13 15:55:00,52.09,52.22,52.04,52.2,211418.0,48.3769,48.4976,48.3304,48.479,211418.0
2022-05-16 09:30:00,51.86,51.95,51.36,51.53,75110.0,48.1633,48.2468,47.6989,47.8568,75110.0
2022-05-16 09:35:00,51.53,51.69,51.35,51.69,32544.0,47.8568,48.0054,47.6896,48.0054,32544.0
2022-05-16 09:40:00,51.71,51.72,51.16,51.16,24742.0,48.0239,48.0332,47.5132,47.5132,24742.0
2022-05-16 09:45:00,51.16,51.2,50.92,50.92,31504.0,47.5132,47.5503,47.2903,47.2903,31504.0
2022-05-16 09:50:00,50.91,51.29,50.89,51.12,42467.0,47.281,47.6339,47.2624,47.476,42467.0
2022-05-16 09:55:00,51.13,51.23,50.96,51.04,48002.0,47.4853,47.5782,47.3274,47.4017,48002.0
2022-05-16 10:00:00,51.04,51.04,50.88,51.0,39523.0,47.4017,47.4017,47.2531,47.3646,39523.0
2022-05-16 10:05:00,51.01,51.31,51.01,51.3,17567.0,47.3738,47.6525,47.3738,47.6432,17567.0
2022-05-16 10:10:00,51.31,51.39,51.24,51.29,33736.0,47.6525,47.7268,47.5874,47.6339,33736.0
2022-05-16 10:15:00,51.28,51.41,51.28,51.38,22207.0,47.6246,47.7453,47.6246,47.7175,22207.0
2022-05-16 10:20:00,51.4,51.48,51.35,51.35,23680.0,47.736,47.8103,47.6896,47.6896,23680.0
2022-05-16 10:25:00,51.36,51.55,51.29,51.55,23618.0,47.6989,47.8754,47.6339,47.8754,23618.0
2022-05-16 10:30:00,51.54,51.54,51.32,51.35,24947.0,47.8661,47.8661,47.6617,47.6896,24947.0
2022-05-16 10:35:00,51.33,51.55,51.29,51.54,49916.0,47.671,47.8754,47.6339,47.8661,49916.0
2022-05-16 10:40:00,51.53,51.6,51.41,51.59,31219.0,47.8568,47.9218,47.7453,47.9125,31219.0
2022-05-16 10:45:00,51.58,51.59,51.46,51.51,30903.0,47.9032,47.9125,47.7918,47.8382,30903.0
2022-05-16 10:50:00,51.5,51.59,51.45,51.5,34724.0,47.8289,47.9125,47.7825,47.8289,34724.0
2022-05-16 10:55:00,51.5,51.52,51.39,51.41,30310.0,47.8289,47.8475,47.7268,47.7453,30310.0
2022-05-16 11:00:00,51.4,51.46,51.33,51.42,38948.0,47.736,47.7918,47.671,47.7546,38948.0
2022-05-16 11:05:00,51.42,51.49,51.36,51.49,34844.0,47.7546,47.8196,47.6989,47.8196,34844.0
2022-05-16 11:10:00,51.5,51.57,51.45,51.47,32805.0,47.8289,47.8939,47.7825,47.8011,32805.0
2022-05-16 11:15:00,51.48,51.54,51.44,51.51,30565.0,47.8103,47.8661,47.7732,47.8382,30565.0
2022-05-16 11:20:00,51.5,51.5,51.39,51.47,39571.0,47.8289,47.8289,47.7268,47.8011,39571.0
2022-05-16 11:25:00,51.46,51.46,51.32,51.38,21798.0,47.7918,47.7918,47.6617,47.7175,21798.0
2022-05-16 11:30:00,51.37,51.39,51.26,51.36,35543.0,47.7082,47.7268,47.606,47.6989,35543.0
2022-05-16 11:35:00,51.38,51.39,51.17,51.39,31255.0,47.7175,47.7268,47.5224,47.7268,31255.0
2022-05-16 11:40:00,51.36,51.47,51.26,51.46,24495.0,47.6989,47.8011,47.606,47.7918,24495.0
2022-05-16 11:45:00,51.46,51.55,51.41,51.55,41261.0,47.7918,47.8754,47.7453,47.8754,41261.0
2022-05-16 11:50:00,51.56,51.62,51.49,51.62,20554.0,47.8846,47.9404,47.8196,47.9404,20554.0
2022-05-16 11:55:00,51.64,51.7,51.61,51.65,20619.0,47.9589,48.0147,47.9311,47.9682,20619.0
2022-05-16 12:00:00,51.66,51.8,51.65,51.78,32394.0,47.9775,48.1075,47.9682,48.089,32394.0
2022-05-16 12:05:00,51.78,51.78,51.64,51.64,22589.0,48.089,48.089,47.9589,47.9589,22589.0
2022-05-16 12:10:00,51.64,51.67,51.58,51.6,15899.0,47.9589,47.9868,47.9032,47.9218,15899.0
2022-05-16 12:15:00,51.6,51.62,51.55,51.6,16991.0,47.9218,47.9404,47.8754,47.9218,16991.0
2022-05-16 12:20:00,51.6,51.62,51.52,51.53,24850.0,47.9218,47.9404,47.8475,47.8568,24850.0
2022-05-16 12:25:00,51.54,51.57,51.5,51.53,25908.0,47.8661,47.8939,47.8289,47.8568,25908.0
2022-05-16 12:30:00,51.52,51.55,51.47,51.53,22203.0,47.8475,47.8754,47.8011,47.8568,22203.0
2022-05-16 12:35:00,51.53,51.58,51.48,51.48,18493.0,47.8568,47.9032,47.8103,47.8103,18493.0
2022-05-16 12:40:00,51.48,51.52,51.46,51.5,36303.0,47.8103,47.8475,47.7918,47.8289,36303.0
2022-05-16 12:45:00,51.5,51.65,51.49,51.64,22151.0,47.8289,47.9682,47.8196,47.9589,22151.0
2022-05-16 12:50:00,51.66,51.68,51.57,51.58,17639.0,47.9775,47.9961,47.8939,47.9032,17639.0
2022-05-16 12:55:00,51.56,51.65,51.55,51.64,20168.0,47.8846,47.9682,47.8754,47.9589,20168.0
2022-05-16 13:00:00,51.64,51.7,51.56,51.7,18162.0,47.9589,48.0147,47.8846,48.0147,18162.0
2022-05-16 13:05:00,51.7,51.89,51.69,51.88,53705.0,48.0147,48.1911,48.0054,48.1818,53705.0
2022-05-16 13:10:00,51.87,51.98,51.84,51.94,30702.0,48.1725,48.2747,48.1447,48.2375,30702.0
2022-05-16 13:15:00,51.95,51.97,51.85,51.85,34945.0,48.2468,48.2654,48.154,48.154,34945.0
2022-05-16 13:20:00,51.85,52.01,51.84,52.0,18606.0,48.154,48.3026,48.1447,48.2933,18606.0
2022-05-16 13:25:00,52.0,52.16,52.0,52.16,20060.0,48.2933,48.4419,48.2933,48.4419,20060.0
2022-05-16 13:30:00,52.18,52.22,52.11,52.15,20329.0,48.4604,48.4976,48.3954,48.4326,20329.0
2022-05-16 13:35:00,52.16,52.19,52.09,52.1,20820.0,48.4419,48.4697,48.3769,48.3861,20820.0
2022-05-16 13:40:00,52.1,52.19,52.02,52.15,24048.0,48.3861,48.4697,48.3118,48.4326,24048.0
2022-05-16 13:45:00,52.14,52.18,52.06,52.11,26534.0,48.4233,48.4604,48.349,48.3954,26534.0
2022-05-16 13:50:00,52.12,52.18,52.09,52.12,17672.0,48.4047,48.4604,48.3769,48.4047,17672.0
2022-05-16 13:55:00,52.14,52.19,52.1,52.14,20660.0,48.4233,48.4697,48.3861,48.4233,20660.0
2022-05-16 14:00:00,52.14,52.14,52.03,52.08,27187.0,48.4233,48.4233,48.3211,48.3676,27187.0
2022-05-16 14:05:00,52.09,52.13,52.03,52.06,28137.0,48.3769,48.414,48.3211,48.349,28137.0
2022-05-16 14:10:00,52.06,52.06,51.96,52.01,29549.0,48.349,48.349,48.2561,48.3026,29549.0
2022-05-16 14:15:00,52.01,52.1,51.99,52.08,28533.0,48.3026,48.3861,48.284,48.3676,28533.0
2022-05-16 14:20:00,52.09,52.15,52.04,52.12,13726.0,48.3769,48.4326,48.3304,48.4047,13726.0
2022-05-16 14:25:00,52.12,52.24,52.1,52.24,14356.0,48.4047,48.5162,48.3861,48.5162,14356.0
2022-05-16 14:30:00,52.26,52.27,52.21,52.24,21517.0,48.5347,48.544,48.4883,48.5162,21517.0
2022-05-16 14:35:00,52.24,52.24,52.14,52.18,13870.0,48.5162,48.5162,48.4233,48.4604,13870.0
2022-05-16 14:40:00,52.19,52.23,52.16,52.17,18438.0,48.4697,48.5069,48.4419,48.4512,18438.0
2022-05-16 14:45:00,52.16,52.18,52.1,52.12,15738.0,48.4419,48.4604,48.3861,48.4047,15738.0
2022-05-16 14:50:00,52.11,52.14,52.01,52.1,15556.0,48.3954,48.4233,48.3026,48.3861,15556.0
2022-05-16 14:55:00,52.09,52.16,52.09,52.14,12040.0,48.3769,48.4419,48.3769,48.4233,12040.0
2022-05-16 15:00:00,52.13,52.18,52.12,52.18,14592.0,48.414,48.4604,48.4047,48.4604,14592.0
2022-05-16 15:05:00,52.17,52.22,52.13,52.13,18465.0,48.4512,48.4976,48.414,48.414,18465.0
2022-05-16 15:10:00,52.13,52.13,51.97,51.97,21477.0,48.414,48.414,48.2654,48.2654,21477.0
2022-05-16 15:15:00,51.98,52.06,51.92,51.99,31632.0,48.2747,48.349,48.219,48.284,31632.0
2022-05-16 15:20:00,51.98,51.99,51.88,51.94,20602.0,48.2747,48.284,48.1818,48.2375,20602.0
2022-05-16 15:25:00,51.95,51.98,51.91,51.91,17057.0,48.2468,48.2747,48.2097,48.2097,17057.0
2022-05-16 15:30:00,51.91,51.92,51.74,51.76,35500.0,48.2097,48.219,48.0518,48.0704,35500.0
2022-05-16 15:35:00,51.75,51.82,51.71,51.78,34241.0,48.0611,48.1261,48.0239,48.089,34241.0
2022-05-16 15:40:00,51.79,51.81,51.7,51.7,47163.0,48.0982,48.1168,48.0147,48.0147,47163.0
2022-05-16 15:45:00,51.7,51.75,51.66,51.75,57100.0,48.0147,48.0611,47.9775,48.0611,57100.0
2022-05-16 15:50:00,51.75,51.92,51.74,51.83,120190.0,48.0611,48.219,48.0518,48.1354,120190.0
2022-05-16 15:55:00,51.83,51.87,51.69,51.83,251132.0,48.1354,48.1725,48.0054,48.1354,251132.0
2022-05-17 09:30:00,52.73,52.96,52.6,52.83,79700.0,48.9712,49.1848,48.8505,49.0641,79700.0
2022-05-17 09:35:00,52.81,52.87,52.65,52.76,44827.0,49.0455,49.1013,48.8969,48.9991,44827.0
2022-05-17 09:40:00,52.77,52.79,52.55,52.69,43161.0,49.0084,49.027,48.8041,48.9341,43161.0
2022-05-17 09:45:00,52.7,52.71,52.51,52.52,38842.0,48.9434,48.9527,48.7669,48.7762,38842.0
2022-05-17 09:50:00,52.53,52.58,52.26,52.29,24665.0,48.7855,48.8319,48.5347,48.5626,24665.0
2022-05-17 09:55:00,52.31,52.39,52.21,52.35,31219.0,48.5812,48.6555,48.4883,48.6183,31219.0
2022-05-17 10:00:00,52.35,52.46,52.29,52.3,65655.0,48.6183,48.7205,48.5626,48.5719,65655.0
2022-05-17 10:05:00,52.31,52.42,52.01,52.02,82858.0,48.5812,48.6833,48.3026,48.3118,82858.0
2022-05-17 10:10:00,52.02,52.05,51.86,52.0,67849.0,48.3118,48.3397,48.1633,48.2933,67849.0
2022-05-17 10:15:00,52.0,52.14,51.98,52.14,38843.0,48.2933,48.4233,48.2747,48.4233,38843.0
2022-05-17 10:20:00,52.14,52.16,51.95,52.02,31059.0,48.4233,48.4419,48.2468,48.3118,31059.0
2022-05-17 10:25:00,52.03,52.03,51.77,51.83,42805.0,48.3211,48.3211,48.0797,48.1354,42805.0
2022-05-17 10:30:00,51.83,51.99,51.82,51.86,40640.0,48.1354,48.284,48.1261,48.1633,40640.0
2022-05-17 10:35:00,51.87,51.88,51.71,51.77,37175.0,48.1725,48.1818,48.0239,48.0797,37175.0
2022-05-17 10:40:00,51.76,51.78,51.69,51.76,35394.0,48.0704,48.089,48.0054,48.0704,35394.0
2022-05-17 10:45:00,51.75,51.75,51.64,51.68,21798.0,48.0611,48.0611,47.9589,47.9961,21798.0
2022-05-17 10:50:00,51.68,51.85,51.67,51.83,39443.0,47.9961,48.154,47.9868,48.1354,39443.0
2022-05-17 10:55:00,51.82,51.96,51.8,51.95,22383.0,48.1261,48.2561,48.1075,48.2468,22383.0
2022-05-17 11:00:00,51.95,52.08,51.94,52.07,24036.0,48.2468,48.3676,48.2375,48.3583,24036.0
2022-05-17 11:05:00,52.07,52.12,52.02,52.09,29097.0,48.3583,48.4047,48.3118,48.3769,29097.0
2022-05-17 11:10:00,52.08,52.12,52.02,52.09,26596.0,48.3676,48.4047,48.3118,48.3769,26596.0
2022-05-17 11:15:00,52.11,52.21,52.05,52.21,34993.0,48.3954,48.4883,48.3397,48.4883,34993.0
2022-05-17 11:20:00,52.2,52.26,52.13,52.23,29679.0,48.479,48.5347,48.414,48.5069,29679.0
2022-05-17 11:25:00,52.23,52.31,52.22,52.26,26574.0,48.5069,48.5812,48.4976,48.5347,26574.0
2022-05-17 11:30:00,52.26,52.3,52.21,52.27,13888.0,48.5347,48.5719,48.4883,48.544,13888.0
2022-05-17 11:35:00,52.27,52.38,52.23,52.37,15770.0,48.544,48.6462,48.5069,48.6369,15770.0
2022-05-17 11:40:00,52.36,52.47,52.36,52.44,33587.0,48.6276,48.7298,48.6276,48.7019,33587.0
2022-05-17 11:45:00,52.47,52.49,52.35,52.39,22578.0,48.7298,48.7483,48.6183,48.6555,22578.0
2022-05-17 11:50:00,52.4,52.42,52.38,52.4,13423.0,48.6648,48.6833,48.6462,48.6648,13423.0
2022-05-17 11:55:00,52.39,52.41,52.36,52.4,18608.0,48.6555,48.674,48.6276,48.6648,18608.0
2022-05-17 12:00:00,52.41,52.42,52.31,52.36,17489.0,48.674,48.6833,48.5812,48.6276,17489.0
2022-05-17 12:05:00,52.37,52.37,52.25,52.33,26145.0,48.6369,48.6369,48.5255,48.5997,26145.0
2022-05-17 12:10:00,52.31,52.41,52.26,52.41,8984.0,48.5812,48.674,48.5347,48.674,8984.0
2022-05-17 12:15:00,52.4,52.53,52.4,52.49,13242.0,48.6648,48.7855,48.6648,48.7483,13242.0
2022-05-17 12:20:00,52.48,52.55,52.46,52.55,8526.0,48.7391,48.8041,48.7205,48.8041,8526.0
2022-05-17 12:25:00,52.53,52.6,52.52,52.56,7748.0,48.7855,48.8505,48.7762,48.8134,7748.0
2022-05-17 12:30:00,52.56,52.56,52.51,52.54,22852.0,48.8134,48.8134,48.7669,48.7948,22852.0
2022-05-17 12:35:00,52.53,52.57,52.52,52.53,23902.0,48.7855,48.8226,48.7762,48.7855,23902.0
2022-05-17 12:40:00,52.54,52.55,52.45,52.47,23565.0,48.7948,48.8041,48.7112,48.7298,23565.0
2022-05-17 12:45:00,52.49,52.63,52.48,52.58,21300.0,48.7483,48.8784,48.7391,48.8319,21300.0
2022-05-17 12:50:00,52.6,52.61,52.5,52.52,12070.0,48.8505,48.8598,48.7576,48.7762,12070.0
2022-05-17 12:55:00,52.52,52.53,52.45,52.53,30205.0,48.7762,48.7855,48.7112,48.7855,30205.0
2022-05-17 13:00:00,52.53,52.53,52.45,52.49,38416.0,48.7855,48.7855,48.7112,48.7483,38416.0
2022-05-17 13:05:00,52.49,52.55,52.49,52.53,23152.0,48.7483,48.8041,48.7483,48.7855,23152.0
2022-05-17 13:10:00,52.53,52.67,52.52,52.67,28770.0,48.7855,48.9155,48.7762,48.9155,28770.0
2022-05-17 13:15:00,52.68,52.72,52.68,52.69,20234.0,48.9248,48.9619,48.9248,48.9341,20234.0
2022-05-17 13:20:00,52.69,52.7,52.62,52.63,24951.0,48.9341,48.9434,48.8691,48.8784,24951.0
2022-05-17 13:25:00,52.63,52.67,52.59,52.61,14821.0,48.8784,48.9155,48.8412,48.8598,14821.0
2022-05-17 13:30:00,52.62,52.66,52.6,52.65,19539.0,48.8691,48.9062,48.8505,48.8969,19539.0
2022-05-17 13:35:00,52.65,52.67,52.62,52.63,14932.0,48.8969,48.9155,48.8691,48.8784,14932.0
2022-05-17 13:40:00,52.63,52.63,52.55,52.55,15015.0,48.8784,48.8784,48.8041,48.8041,15015.0
2022-05-17 13:45:00,52.54,52.56,52.48,52.55,14040.0,48.7948,48.8134,48.7391,48.8041,14040.0
2022-05-17 13:50:00,52.55,52.56,52.51,52.52,13381.0,48.8041,48.8134,48.7669,48.7762,13381.0
2022-05-17 13:55:00,52.52,52.52,52.43,52.44,30967.0,48.7762,48.7762,48.6926,48.7019,30967.0
2022-05-17 14:00:00,52.44,52.49,52.38,52.41,21018.0,48.7019,48.7483,48.6462,48.674,21018.0
2022-05-17 14:05:00,52.43,52.57,52.42,52.56,29189.0,48.6926,48.8226,48.6833,48.8134,29189.0
2022-05-17 14:10:00,52.54,52.54,52.16,52.19,61449.0,48.7948,48.7948,48.4419,48.4697,61449.0
2022-05-17 14:15:00,52.2,52.27,52.12,52.15,26164.0,48.479,48.544,48.4047,48.4326,26164.0
2022-05-17 14:20:00,52.15,52.15,51.91,52.04,22157.0,48.4326,48.4326,48.2097,48.3304,22157.0
2022-05-17 14:25:00,52.02,52.09,51.98,52.0,36986.0,48.3118,48.3769,48.2747,48.2933,36986.0
2022-05-17 14:30:00,51.96,52.05,51.89,51.9,70797.0,48.2561,48.3397,48.1911,48.2004,70797.0
2022-05-17 14:35:00,51.9,52.12,51.85,52.11,55430.0,48.2004,48.4047,48.154,48.3954,55430.0
2022-05-17 14:40:00,52.11,52.28,52.11,52.27,46783.0,48.3954,48.5533,48.3954,48.544,46783.0
2022-05-17 14:45:00,52.3,52.4,52.2,52.4,25902.0,48.5719,48.6648,48.479,48.6648,25902.0
2022-05-17 14:50:00,52.39,52.41,52.3,52.3,21692.0,48.6555,48.674,48.5719,48.5719,21692.0
2022-05-17 14:55:00,52.31,52.33,52.26,52.29,26112.0,48.5812,48.5997,48.5347,48.5626,26112.0
2022-05-17 15:00:00,52.29,52.42,52.27,52.38,21632.0,48.5626,48.6833,48.544,48.6462,21632.0
2022-05-17 15:05:00,52.38,52.48,52.35,52.4,25594.0,48.6462,48.7391,48.6183,48.6648,25594.0
2022-05-17 15:10:00,52.41,52.45,52.33,52.43,21101.0,48.674,48.7112,48.5997,48.6926,21101.0
2022-05-17 15:15:00,52.44,52.5,52.42,52.47,15813.0,48.7019,48.7576,48.6833,48.7298,15813.0
2022-05-17 15:20:00,52.45,52.54,52.45,52.5,24989.0,48.7112,48.7948,48.7112,48.7576,24989.0
2022-05-17 15:25:00,52.51,52.57,52.49,52.57,28440.0,48.7669,48.8226,48.7483,48.8226,28440.0
2022-05-17 15:30:00,52.57,52.57,52.43,52.46,26690.0,48.8226,48.8226,48.6926,48.7205,26690.0
2022-05-17 15:35:00,52.46,52.47,52.36,52.38,31233.0,48.7205,48.7298,48.6276,48.6462,31233.0
2022-05-17 15:40:00,52.38,52.47,52.36,52.44,23573.0,48.6462,48.7298,48.6276,48.7019,23573.0
2022-05-17 15:45:00,52.43,52.43,52.28,52.32,57575.0,48.6926,48.6926,48.5533,48.5905,57575.0
2022-05-17 15:50:00,52.33,52.37,52.25,52.3,141338.0,48.5997,48.6369,48.5255,48.5719,141338.0
2022-05-17 15:55:00,52.29,52.37,52.25,52.37,210440.0,48.5626,48.6369,48.5255,48.6369,210440.0
2022-05-18 09:30:00,51.32,51.69,51.32,51.43,98836.0,47.6617,48.0054,47.6617,47.7639,98836.0
2022-05-18 09:35:00,51.41,51.66,51.39,51.53,64014.0,47.7453,47.9775,47.7268,47.8568,64014.0
2022-05-18 09:40:00,51.51,51.54,51.32,51.48,35475.0,47.8382,47.8661,47.6617,47.8103,35475.0
2022-05-18 09:45:00,51.45,51.68,51.45,51.68,36924.0,47.7825,47.9961,47.7825,47.9961,36924.0
2022-05-18 09:50:00,51.7,51.83,51.63,51.8,29971.0,48.0147,48.1354,47.9496,48.1075,29971.0
2022-05-18 09:55:00,51.8,52.07,51.78,52.01,80569.0,48.1075,48.3583,48.089,48.3026,80569.0
2022-05-18 10:00:00,52.01,52.29,51.98,52.13,104925.0,48.3026,48.5626,48.2747,48.414,104925.0
2022-05-18 10:05:00,52.11,52.19,51.97,52.0,68910.0,48.3954,48.4697,48.2654,48.2933,68910.0
2022-05-18 10:10:00,52.0,52.11,51.87,51.89,17206.0,48.2933,48.3954,48.1725,48.1911,17206.0
2022-05-18 10:15:00,51.89,52.01,51.82,51.85,21030.0,48.1911,48.3026,48.1261,48.154,21030.0
2022-05-18 10:20:00,51.84,51.95,51.69,51.73,49104.0,48.1447,48.2468,48.0054,48.0425,49104.0
2022-05-18 10:25:00,51.74,51.8,51.69,51.7,31384.0,48.0518,48.1075,48.0054,48.0147,31384.0
2022-05-18 10:30:00,51.69,51.77,51.65,51.77,40258.0,48.0054,48.0797,47.9682,48.0797,40258.0
2022-05-18 10:35:00,51.78,51.94,51.72,51.94,80594.0,48.089,48.2375,48.0332,48.2375,80594.0
2022-05-18 10:40:00,51.93,51.99,51.86,51.96,66187.0,48.2283,48.284,48.1633,48.2561,66187.0
2022-05-18 10:45:00,51.95,52.14,51.95,52.13,51179.0,48.2468,48.4233,48.2468,48.414,51179.0
2022-05-18 10:50:00,52.14,52.14,52.0,52.06,71485.0,48.4233,48.4233,48.2933,48.349,71485.0
2022-05-18 10:55:00,52.04,52.12,51.92,52.09,19486.0,48.3304,48.4047,48.219,48.3769,19486.0
2022-05-18 11:00:00,52.1,52.1,51.94,51.97,24683.0,48.3861,48.3861,48.2375,48.2654,24683.0
2022-05-18 11:05:00,51.95,51.96,51.79,51.85,22198.0,48.2468,48.2561,48.0982,48.154,22198.0
2022-05-18 11:10:00,51.86,51.86,51.75,51.76,13500.0,48.1633,48.1633,48.0611,48.0704,13500.0
2022-05-18 11:15:00,51.76,51.78,51.63,51.72,27283.0,48.0704,48.089,47.9496,48.0332,27283.0
2022-05-18 11:20:00,51.72,51.72,51.55,51.55,21303.0,48.0332,48.0332,47.8754,47.8754,21303.0
2022-05-18 11:25:00,51.55,51.66,51.46,51.48,19934.0,47.8754,47.9775,47.7918,47.8103,19934.0
2022-05-18 11:30:00,51.49,51.58,51.44,51.52,13993.0,47.8196,47.9032,47.7732,47.8475,13993.0
2022-05-18 11:35:00,51.53,51.69,51.52,51.61,11923.0,47.8568,48.0054,47.8475,47.9311,11923.0
2022-05-18 11:40:00,51.58,51.66,51.56,51.64,11672.0,47.9032,47.9775,47.8846,47.9589,11672.0
2022-05-18 11:45:00,51.64,51.65,51.53,51.57,13807.0,47.9589,47.9682,47.8568,47.8939,13807.0
2022-05-18 11:50:00,51.58,51.64,51.47,51.47,15896.0,47.9032,47.9589,47.8011,47.8011,15896.0
2022-05-18 11:55:00,51.45,51.54,51.43,51.48,15727.0,47.7825,47.8661,47.7639,47.8103,15727.0
2022-05-18 12:00:00,51.48,51.49,51.4,51.43,13367.0,47.8103,47.8196,47.736,47.7639,13367.0
2022-05-18 12:05:00,51.43,51.45,51.33,51.4,22143.0,47.7639,47.7825,47.671,47.736,22143.0
2022-05-18 12:10:00,51.41,51.43,51.34,51.43,16955.0,47.7453,47.7639,47.6803,47.7639,16955.0
2022-05-18 12:15:00,51.43,51.52,51.4,51.48,15834.0,47.7639,47.8475,47.736,47.8103,15834.0
2022-05-18 12:20:00,51.48,51.5,51.36,51.37,14527.0,47.8103,47.8289,47.6989,47.7082,14527.0
2022-05-18 12:25:00,51.38,51.4,51.3,51.36,18591.0,47.7175,47.736,47.6432,47.6989,18591.0
2022-05-18 12:30:00,51.35,51.45,51.33,51.43,19217.0,47.6896,47.7825,47.671,47.7639,19217.0
2022-05-18 12:35:00,51.44,51.49,51.38,51.45,19508.0,47.7732,47.8196,47.7175,47.7825,19508.0
2022-05-18 12:40:00,51.44,51.44,51.39,51.39,19422.0,47.7732,47.7732,47.7268,47.7268,19422.0
2022-05-18 12:45:00,51.38,51.47,51.37,51.47,22391.0,47.7175,47.8011,47.7082,47.8011,22391.0
2022-05-18 12:50:00,51.48,51.52,51.44,51.52,23491.0,47.8103,47.8475,47.7732,47.8475,23491.0
2022-05-18 12:55:00,51.52,51.61,51.49,51.6,21038.0,47.8475,47.9311,47.8196,47.9218,21038.0
2022-05-18 13:00:00,51.59,51.6,51.48,51.48,23620.0,47.9125,47.9218,47.8103,47.8103,23620.0
2022-05-18 13:05:00,51.48,51.48,51.3,51.32,23665.0,47.8103,47.8103,47.6432,47.6617,23665.0
2022-05-18 13:10:00,51.32,51.33,51.23,51.26,23051.0,47.6617,47.671,47.5782,47.606,23051.0
2022-05-18 13:15:00,51.25,51.28,51.18,51.19,14443.0,47.5967,47.6246,47.5317,47.541,14443.0
2022-05-18 13:20:00,51.19,51.31,51.18,51.25,16012.0,47.541,47.6525,47.5317,47.5967,16012.0
2022-05-18 13:25:00,51.26,51.35,51.23,51.33,20283.0,47.606,47.6896,47.5782,47.671,20283.0
2022-05-18 13:30:00,51.33,51.37,51.3,51.36,26382.0,47.671,47.7082,47.6432,47.6989,26382.0
2022-05-18 13:35:00,51.37,51.4,51.32,51.37,21433.0,47.7082,47.736,47.6617,47.7082,21433.0
2022-05-18 13:40:00,51.36,51.38,51.21,51.23,23499.0,47.6989,47.7175,47.5596,47.5782,23499.0
2022-05-18 13:45:00,51.23,51.23,51.12,51.15,19822.0,47.5782,47.5782,47.476,47.5039,19822.0
2022-05-18 13:50:00,51.15,51.18,51.11,51.15,19603.0,47.5039,47.5317,47.4667,47.5039,19603.0
2022-05-18 13:55:00,51.16,51.2,51.09,51.18,23659.0,47.5132,47.5503,47.4481,47.5317,23659.0
2022-05-18 14:00:00,51.17,51.21,51.11,51.16,23779.0,47.5224,47.5596,47.4667,47.5132,23779.0
2022-05-18 14:05:00,51.16,51.17,51.08,51.17,23846.0,47.5132,47.5224,47.4389,47.5224,23846.0
2022-05-18 14:10:00,51.2,51.23,51.14,51.16,20599.0,47.5503,47.5782,47.4946,47.5132,20599.0
2022-05-18 14:15:00,51.18,51.28,51.1,51.26,26825.0,47.5317,47.6246,47.4574,47.606,26825.0
2022-05-18 14:20:00,51.26,51.3,51.18,51.24,22105.0,47.606,47.6432,47.5317,47.5874,22105.0
2022-05-18 14:25:00,51.25,51.35,51.24,51.35,48833.0,47.5967,47.6896,47.5874,47.6896,48833.0
2022-05-18 14:30:00,51.35,51.35,51.09,51.12,25232.0,47.6896,47.6896,47.4481,47.476,25232.0
2022-05-18 14:35:00,51.11,51.14,51.01,51.11,26373.0,47.4667,47.4946,47.3738,47.4667,26373.0
2022-05-18 14:40:00,51.11,51.17,51.11,51.14,22944.0,47.4667,47.5224,47.4667,47.4946,22944.0
2022-05-18 14:45:00,51.14,51.22,51.04,51.17,35937.0,47.4946,47.5689,47.4017,47.5224,35937.0
2022-05-18 14:50:00,51.16,51.21,51.1,51.13,48360.0,47.5132,47.5596,47.4574,47.4853,48360.0
2022-05-18 14:55:00,51.13,51.17,51.03,51.08,44144.0,47.4853,47.5224,47.3924,47.4389,44144.0
2022-05-18 15:00:00,51.07,51.18,51.06,51.12,27350.0,47.4296,47.5317,47.4203,47.476,27350.0
2022-05-18 15:05:00,51.13,51.2,51.12,51.13,27560.0,47.4853,47.5503,47.476,47.4853,27560.0
2022-05-18 15:10:00,51.14,51.23,51.1,51.13,27158.0,47.4946,47.5782,47.4574,47.4853,27158.0
2022-05-18 15:15:00,51.13,51.23,51.13,51.16,23398.0,47.4853,47.5782,47.4853,47.5132,23398.0
2022-05-18 15:20:00,51.16,51.2,51.01,51.03,25451.0,47.5132,47.5503,47.3738,47.3924,25451.0
2022-05-18 15:25:00,51.04,51.05,50.95,51.0,24021.0,47.4017,47.411,47.3181,47.3646,24021.0
2022-05-18 15:30:00,50.98,51.06,50.98,51.03,77584.0,47.346,47.4203,47.346,47.3924,77584.0
2022-05-18 15:35:00,51.02,51.36,51.0,51.31,140470.0,47.3831,47.6989,47.3646,47.6525,140470.0
2022-05-18 15:40:00,51.31,51.36,51.15,51.22,125958.0,47.6525,47.6989,47.5039,47.5689,125958.0
2022-05-18 15:45:00,51.22,51.24,51.13,51.13,185093.0,47.5689,47.5874,47.4853,47.4853,185093.0
2022-05-18 15:50:00,51.12,51.26,51.06,51.07,173077.0,47.476,47.606,47.4203,47.4296,173077.0
2022-05-18 15:55:00,51.07,51.44,51.06,51.42,602619.0,47.4296,47.7732,47.4203,47.7546,602619.0
2022-05-19 09:30:00,51.15,51.57,50.95,51.51,77425.0,47.5039,47.8939,47.3181,47.8382,77425.0
2022-05-19 09:35:00,51.52,51.82,51.37,51.62,73341.0,47.8475,48.1261,47.7082,47.9404,73341.0
2022-05-19 09:40:00,51.65,51.66,51.27,51.33,74576.0,47.9682,47.9775,47.6153,47.671,74576.0
2022-05-19 09:45:00,51.34,51.45,51.22,51.26,80411.0,47.6803,47.7825,47.5689,47.606,80411.0
2022-05-19 09:50:00,51.26,51.47,51.23,51.4,90491.0,47.606,47.8011,47.5782,47.736,90491.0
2022-05-19 09:55:00,51.39,51.47,51.1,51.17,114308.0,47.7268,47.8011,47.4574,47.5224,114308.0
2022-05-19 10:00:00,51.17,51.39,51.08,51.3,257468.0,47.5224,47.7268,47.4389,47.6432,257468.0
2022-05-19 10:05:00,51.32,51.35,51.08,51.16,65770.0,47.6617,47.6896,47.4389,47.5132,65770.0
2022-05-19 10:10:00,51.16,51.46,51.12,51.44,78164.0,47.5132,47.7918,47.476,47.7732,78164.0
2022-05-19 10:15:00,51.45,51.58,51.44,51.49,52091.0,47.7825,47.9032,47.7732,47.8196,52091.0
2022-05-19 10:20:00,51.51,51.71,51.51,51.69,19661.0,47.8382,48.0239,47.8382,48.0054,19661.0
2022-05-19 10:25:00,51.7,51.71,51.43,51.51,18225.0,48.0147,48.0239,47.7639,47.8382,18225.0
2022-05-19 10:30:00,51.49,51.67,51.36,51.66,20293.0,47.8196,47.9868,47.6989,47.9775,20293.0
2022-05-19 10:35:00,51.72,51.78,51.45,51.56,44158.0,48.0332,48.089,47.7825,47.8846,44158.0
2022-05-19 10:40:00,51.53,51.54,51.39,51.42,17747.0,47.8568,47.8661,47.7268,47.7546,17747.0
2022-05-19 10:45:00,51.41,51.55,51.36,51.4,21175.0,47.7453,47.8754,47.6989,47.736,21175.0
2022-05-19 10:50:00,51.39,51.62,51.34,51.62,27667.0,47.7268,47.9404,47.6803,47.9404,27667.0
2022-05-19 10:55:00,51.63,51.7,51.53,51.58,27216.0,47.9496,48.0147,47.8568,47.9032,27216.0
2022-05-19 11:00:00,51.61,51.71,51.59,51.6,33555.0,47.9311,48.0239,47.9125,47.9218,33555.0
2022-05-19 11:05:00,51.62,51.64,51.38,51.47,96491.0,47.9404,47.9589,47.7175,47.8011,96491.0
2022-05-19 11:10:00,51.48,51.67,51.47,51.49,39864.0,47.8103,47.9868,47.8011,47.8196,39864.0
2022-05-19 11:15:00,51.48,51.6,51.38,51.58,57192.0,47.8103,47.9218,47.7175,47.9032,57192.0
2022-05-19 11:20:00,51.56,51.72,51.54,51.67,40091.0,47.8846,48.0332,47.8661,47.9868,40091.0
2022-05-19 11:25:00,51.65,51.66,51.53,51.59,26020.0,47.9682,47.9775,47.8568,47.9125,26020.0
2022-05-19 11:30:00,51.6,51.96,51.6,51.95,124466.0,47.9218,48.2561,47.9218,48.2468,124466.0
2022-05-19 11:35:00,51.97,52.09,51.96,52.04,26366.0,48.2654,48.3769,48.2561,48.3304,26366.0
2022-05-19 11:40:00,52.04,52.16,52.02,52.05,45275.0,48.3304,48.4419,48.3118,48.3397,45275.0
2022-05-19 11:45:00,52.04,52.06,51.95,52.0,27807.0,48.3304,48.349,48.2468,48.2933,27807.0
2022-05-19 11:50:00,51.99,52.0,51.87,51.88,32219.0,48.284,48.2933,48.1725,48.1818,32219.0
2022-05-19 11:55:00,51.88,51.88,51.73,51.79,34171.0,48.1818,48.1818,48.0425,48.0982,34171.0
2022-05-19 12:00:00,51.79,51.81,51.69,51.73,25315.0,48.0982,48.1168,48.0054,48.0425,25315.0
2022-05-19 12:05:00,51.73,51.83,51.71,51.8,21266.0,48.0425,48.1354,48.0239,48.1075,21266.0
2022-05-19 12:10:00,51.8,51.88,51.8,51.8,19222.0,48.1075,48.1818,48.1075,48.1075,19222.0
2022-05-19 12:15:00,51.8,51.88,51.76,51.8,33780.0,48.1075,48.1818,48.0704,48.1075,33780.0
2022-05-19 12:20:00,51.8,51.8,51.63,51.7,24201.0,48.1075,48.1075,47.9496,48.0147,24201.0
2022-05-19 12:25:00,51.69,51.73,51.6,51.73,57691.0,48.0054,48.0425,47.9218,48.0425,57691.0
2022-05-19 12:30:00,51.72,51.73,51.63,51.71,27517.0,48.0332,48.0425,47.9496,48.0239,27517.0
2022-05-19 12:35:00,51.7,51.7,51.57,51.57,21695.0,48.0147,48.0147,47.8939,47.8939,21695.0
2022-05-19 12:40:00,51.57,51.59,51.48,51.52,40208.0,47.8939,47.9125,47.8103,47.8475,40208.0
2022-05-19 12:45:00,51.52,51.55,51.48,51.53,22643.0,47.8475,47.8754,47.8103,47.8568,22643.0
2022-05-19 12:50:00,51.54,51.59,51.53,51.53,22531.0,47.8661,47.9125,47.8568,47.8568,22531.0
2022-05-19 12:55:00,51.53,51.64,51.5,51.64,17262.0,47.8568,47.9589,47.8289,47.9589,17262.0
2022-05-19 13:00:00,51.66,51.73,51.59,51.68,20639.0,47.9775,48.0425,47.9125,47.9961,20639.0
2022-05-19 13:05:00,51.68,51.78,51.64,51.66,27319.0,47.9961,48.089,47.9589,47.9775,27319.0
2022-05-19 13:10:00,51.66,51.66,51.52,51.58,15860.0,47.9775,47.9775,47.8475,47.9032,15860.0
2022-05-19 13:15:00,51.57,51.67,51.52,51.67,19334.0,47.8939,47.9868,47.8475,47.9868,19334.0
2022-05-19 13:20:00,51.67,51.76,51.63,51.72,19375.0,47.9868,48.0704,47.9496,48.0332,19375.0
2022-05-19 13:25:00,51.73,51.8,51.7,51.74,31088.0,48.0425,48.1075,48.0147,48.0518,31088.0
2022-05-19 13:30:00,51.73,51.88,51.72,51.76,30229.0,48.0425,48.1818,48.0332,48.0704,30229.0
2022-05-19 13:35:00,51.76,51.82,51.71,51.81,26924.0,48.0704,48.1261,48.0239,48.1168,26924.0
2022-05-19 13:40:00,51.81,51.93,51.77,51.9,36588.0,48.1168,48.2283,48.0797,48.2004,36588.0
2022-05-19 13:45:00,51.91,51.91,51.7,51.71,44832.0,48.2097,48.2097,48.0147,48.0239,44832.0
2022-05-19 13:50:00,51.7,52.1,51.7,52.09,26201.0,48.0147,48.3861,48.0147,48.3769,26201.0
2022-05-19 13:55:00,52.1,52.33,52.1,52.22,33483.0,48.3861,48.5997,48.3861,48.4976,33483.0
2022-05-19 14:00:00,52.22,52.22,52.01,52.03,34958.0,48.4976,48.4976,48.3026,48.3211,34958.0
2022-05-19 14:05:00,52.01,52.05,51.88,51.98,35143.0,48.3026,48.3397,48.1818,48.2747,35143.0
2022-05-19 14:10:00,52.0,52.15,52.0,52.05,22796.0,48.2933,48.4326,48.2933,48.3397,22796.0
2022-05-19 14:15:00,52.05,52.1,51.97,52.0,24074.0,48.3397,48.3861,48.2654,48.2933,24074.0
2022-05-19 14:20:00,51.99,52.13,51.96,52.06,30088.0,48.284,48.414,48.2561,48.349,30088.0
2022-05-19 14:25:00,52.07,52.13,52.01,52.09,39208.0,48.3583,48.414,48.3026,48.3769,39208.0
2022-05-19 14:30:00,52.07,52.12,52.03,52.08,34208.0,48.3583,48.4047,48.3211,48.3676,34208.0
2022-05-19 14:35:00,52.06,52.25,52.04,52.2,54654.0,48.349,48.5255,48.3304,48.479,54654.0
2022-05-19 14:40:00,52.2,52.28,52.09,52.27,97618.0,48.479,48.5533,48.3769,48.544,97618.0
2022-05-19 14:45:00,52.26,52.3,52.21,52.3,24134.0,48.5347,48.5719,48.4883,48.5719,24134.0
2022-05-19 14:50:00,52.3,52.37,52.2,52.34,37396.0,48.5719,48.6369,48.479,48.609,37396.0
2022-05-19 14:55:00,52.34,52.34,52.19,52.3,47681.0,48.609,48.609,48.4697,48.5719,47681.0
2022-05-19 15:00:00,52.29,52.56,52.28,52.51,46928.0,48.5626,48.8134,48.5533,48.7669,46928.0
2022-05-19 15:05:00,52.52,52.56,52.34,52.35,51410.0,48.7762,48.8134,48.609,48.6183,51410.0
2022-05-19 15:10:00,52.35,52.37,52.27,52.37,80683.0,48.6183,48.6369,48.544,48.6369,80683.0
2022-05-19 15:15:00,52.37,52.46,52.3,52.35,74100.0,48.6369,48.7205,48.5719,48.6183,74100.0
2022-05-19 15:20:00,52.35,52.36,52.19,52.19,98725.0,48.6183,48.6276,48.4697,48.4697,98725.0
2022-05-19 15:25:00,52.19,52.26,52.11,52.13,70965.0,48.4697,48.5347,48.3954,48.414,70965.0
2022-05-19 15:30:00,52.12,52.16,52.02,52.03,59815.0,48.4047,48.4419,48.3118,48.3211,59815.0
2022-05-19 15:35:00,52.02,52.03,51.94,52.0,72983.0,48.3118,48.3211,48.2375,48.2933,72983.0
2022-05-19 15:40:00,52.01,52.13,51.93,52.11,76190.0,48.3026,48.414,48.2283,48.3954,76190.0
2022-05-19 15:45:00,52.11,52.19,51.95,52.05,70156.0,48.3954,48.4697,48.2468,48.3397,70156.0
2022-05-19 15:50:00,52.05,52.08,51.87,51.97,164042.0,48.3397,48.3676,48.1725,48.2654,164042.0
2022-05-19 15:55:00,51.97,52.03,51.83,51.89,277050.0,48.2654,48.3211,48.1354,48.1911,277050.0
2022-05-20 09:30:00,52.17,52.41,52.06,52.23,101146.0,48.4512,48.674,48.349,48.5069,101146.0
2022-05-20 09:35:00,52.19,52.19,51.88,52.04,32017.0,48.4697,48.4697,48.1818,48.3304,32017.0
2022-05-20 09:40:00,52.0,52.07,51.87,51.97,27349.0,48.2933,48.3583,48.1725,48.2654,27349.0
2022-05-20 09:45:00,51.97,52.0,51.64,51.7,23634.0,48.2654,48.2933,47.9589,48.0147,23634.0
2022-05-20 09:50:00,51.71,51.81,51.6,51.6,25486.0,48.0239,48.1168,47.9218,47.9218,25486.0
2022-05-20 09:55:00,51.63,51.64,51.5,51.55,14728.0,47.9496,47.9589,47.8289,47.8754,14728.0
2022-05-20 10:00:00,51.55,51.62,51.43,51.51,24701.0,47.8754,47.9404,47.7639,47.8382,24701.0
2022-05-20 10:05:00,51.53,51.53,51.17,51.21,12799.0,47.8568,47.8568,47.5224,47.5596,12799.0
2022-05-20 10:10:00,51.19,51.28,51.12,51.28,26103.0,47.541,47.6246,47.476,47.6246,26103.0
2022-05-20 10:15:00,51.28,51.34,51.22,51.31,12418.0,47.6246,47.6803,47.5689,47.6525,12418.0
2022-05-20 10:20:00,51.32,51.33,51.24,51.31,11763.0,47.6617,47.671,47.5874,47.6525,11763.0
2022-05-20 10:25:00,51.31,51.36,51.23,51.29,15303.0,47.6525,47.6989,47.5782,47.6339,15303.0
2022-05-20 10:30:00,51.29,51.29,51.17,51.21,37595.0,47.6339,47.6339,47.5224,47.5596,37595.0
2022-05-20 10:35:00,51.2,51.21,51.09,51.16,21735.0,47.5503,47.5596,47.4481,47.5132,21735.0
2022-05-20 10:40:00,51.15,51.16,51.08,51.14,39151.0,47.5039,47.5132,47.4389,47.4946,39151.0
2022-05-20 10:45:00,51.14,51.16,51.02,51.04,33864.0,47.4946,47.5132,47.3831,47.4017,33864.0
2022-05-20 10:50:00,51.04,51.07,50.88,50.89,41565.0,47.4017,47.4296,47.2531,47.2624,41565.0
2022-05-20 10:55:00,50.89,50.89,50.68,50.7,37879.0,47.2624,47.2624,47.0674,47.0859,37879.0
2022-05-20 11:00:00,50.69,50.77,50.69,50.73,24974.0,47.0767,47.151,47.0767,47.1138,24974.0
2022-05-20 11:05:00,50.73,50.74,50.65,50.66,23347.0,47.1138,47.1231,47.0395,47.0488,23347.0
2022-05-20 11:10:00,50.66,50.7,50.52,50.6,29656.0,47.0488,47.0859,46.9188,46.9931,29656.0
2022-05-20 11:15:00,50.58,50.59,50.5,50.53,27335.0,46.9745,46.9838,46.9002,46.9281,27335.0
2022-05-20 11:20:00,50.52,50.54,50.41,50.42,18650.0,46.9188,46.9373,46.8166,46.8259,18650.0
2022-05-20 11:25:00,50.42,50.6,50.42,50.58,22130.0,46.8259,46.9931,46.8259,46.9745,22130.0
2022-05-20 11:30:00,50.59,50.69,50.59,50.65,18810.0,46.9838,47.0767,46.9838,47.0395,18810.0
2022-05-20 11:35:00,50.64,50.64,50.44,50.48,22506.0,47.0302,47.0302,46.8445,46.8816,22506.0
2022-05-20 11:40:00,50.48,50.57,50.44,50.44,15442.0,46.8816,46.9652,46.8445,46.8445,15442.0
2022-05-20 11:45:00,50.41,50.53,50.41,50.51,49274.0,46.8166,46.9281,46.8166,46.9095,49274.0
2022-05-20 11:50:00,50.51,50.61,50.47,50.57,27747.0,46.9095,47.0024,46.8723,46.9652,27747.0
2022-05-20 11:55:00,50.59,50.65,50.51,50.51,17007.0,46.9838,47.0395,46.9095,46.9095,17007.0
2022-05-20 12:00:00,50.51,50.53,50.41,50.42,24701.0,46.9095,46.9281,46.8166,46.8259,24701.0
2022-05-20 12:05:00,50.42,50.45,50.2,50.2,28925.0,46.8259,46.8538,46.6216,46.6216,28925.0
2022-05-20 12:10:00,50.2,50.3,50.07,50.24,30641.0,46.6216,46.7145,46.5008,46.6587,30641.0
2022-05-20 12:15:00,50.25,50.31,50.21,50.23,20309.0,46.668,46.7237,46.6309,46.6494,20309.0
2022-05-20 12:20:00,50.2,50.32,50.17,50.31,22113.0,46.6216,46.733,46.5937,46.7237,22113.0
2022-05-20 12:25:00,50.31,50.31,50.16,50.29,42892.0,46.7237,46.7237,46.5844,46.7052,42892.0
2022-05-20 12:30:00,50.27,50.35,50.21,50.21,17173.0,46.6866,46.7609,46.6309,46.6309,17173.0
2022-05-20 12:35:00,50.2,50.25,50.12,50.17,13151.0,46.6216,46.668,46.5473,46.5937,13151.0
2022-05-20 12:40:00,50.16,50.17,50.04,50.04,9953.0,46.5844,46.5937,46.473,46.473,9953.0
2022-05-20 12:45:00,50.02,50.22,49.99,50.22,23013.0,46.4544,46.6402,46.4266,46.6402,23013.0
2022-05-20 12:50:00,50.24,50.28,50.19,50.21,38096.0,46.6587,46.6959,46.6123,46.6309,38096.0
2022-05-20 12:55:00,50.22,50.29,50.14,50.18,23066.0,46.6402,46.7052,46.5659,46.603,23066.0
2022-05-20 13:00:00,50.16,50.18,50.01,50.08,25327.0,46.5844,46.603,46.4451,46.5101,25327.0
2022-05-20 13:05:00,50.05,50.14,49.91,49.93,20699.0,46.4823,46.5659,46.3523,46.3708,20699.0
2022-05-20 13:10:00,49.94,49.96,49.84,49.89,18053.0,46.3801,46.3987,46.2872,46.3337,18053.0
2022-05-20 13:15:00,49.91,49.97,49.83,49.83,16524.0,46.3523,46.408,46.278,46.278,16524.0
2022-05-20 13:20:00,49.84,49.92,49.83,49.85,25836.0,46.2872,46.3615,46.278,46.2965,25836.0
2022-05-20 13:25:00,49.84,49.84,49.73,49.78,20562.0,46.2872,46.2872,46.1851,46.2315,20562.0
2022-05-20 13:30:00,49.77,50.11,49.76,50.11,37725.0,46.2222,46.538,46.2129,46.538,37725.0
2022-05-20 13:35:00,50.11,50.26,50.03,50.16,36344.0,46.538,46.6773,46.4637,46.5844,36344.0
2022-05-20 13:40:00,50.14,50.19,50.05,50.19,23200.0,46.5659,46.6123,46.4823,46.6123,23200.0
2022-05-20 13:45:00,50.18,50.31,50.15,50.21,24798.0,46.603,46.7237,46.5751,46.6309,24798.0
2022-05-20 13:50:00,50.21,50.32,50.13,50.26,22915.0,46.6309,46.733,46.5566,46.6773,22915.0
2022-05-20 13:55:00,50.28,50.37,50.26,50.31,21681.0,46.6959,46.7795,46.6773,46.7237,21681.0
2022-05-20 14:00:00,50.31,50.47,50.3,50.43,85460.0,46.7237,46.8723,46.7145,46.8352,85460.0
2022-05-20 14:05:00,50.43,50.43,50.19,50.28,22661.0,46.8352,46.8352,46.6123,46.6959,22661.0
2022-05-20 14:10:00,50.33,50.38,50.29,50.32,15279.0,46.7423,46.7888,46.7052,46.733,15279.0
2022-05-20 14:15:00,50.31,50.34,50.17,50.28,16804.0,46.7237,46.7516,46.5937,46.6959,16804.0
2022-05-20 14:20:00,50.27,50.36,50.2,50.33,29057.0,46.6866,46.7702,46.6216,46.7423,29057.0
2022-05-20 14:25:00,50.32,50.39,50.31,50.39,26664.0,46.733,46.798,46.7237,46.798,26664.0
2022-05-20 14:30:00,50.38,50.41,50.13,50.19,31281.0,46.7888,46.8166,46.5566,46.6123,31281.0
2022-05-20 14:35:00,50.18,50.35,50.17,50.27,14970.0,46.603,46.7609,46.5937,46.6866,14970.0
2022-05-20 14:40:00,50.26,50.48,50.26,50.46,19631.0,46.6773,46.8816,46.6773,46.863,19631.0
2022-05-20 14:45:00,50.45,50.5,50.39,50.47,16651.0,46.8538,46.9002,46.798,46.8723,16651.0
2022-05-20 14:50:00,50.48,50.6,50.46,50.51,62551.0,46.8816,46.9931,46.863,46.9095,62551.0
2022-05-20 14:55:00,50.51,50.52,50.37,50.39,36248.0,46.9095,46.9188,46.7795,46.798,36248.0
2022-05-20 15:00:00,50.39,50.41,50.22,50.26,42104.0,46.798,46.8166,46.6402,46.6773,42104.0
2022-05-20 15:05:00,50.26,50.31,50.23,50.27,27481.0,46.6773,46.7237,46.6494,46.6866,27481.0
2022-05-20 15:10:00,50.26,50.28,50.2,50.26,34288.0,46.6773,46.6959,46.6216,46.6773,34288.0
2022-05-20 15:15:00,50.26,50.42,50.26,50.36,44767.0,46.6773,46.8259,46.6773,46.7702,44767.0
2022-05-20 15:20:00,50.37,50.43,50.3,50.37,38129.0,46.7795,46.8352,46.7145,46.7795,38129.0
2022-05-20 15:25:00,50.38,50.46,50.33,50.44,58062.0,46.7888,46.863,46.7423,46.8445,58062.0
2022-05-20 15:30:00,50.46,50.65,50.4,50.63,50786.0,46.863,47.0395,46.8073,47.0209,50786.0
2022-05-20 15:35:00,50.62,50.83,50.57,50.75,57053.0,47.0116,47.2067,46.9652,47.1324,57053.0
2022-05-20 15:40:00,50.75,51.0,50.73,50.87,107222.0,47.1324,47.3646,47.1138,47.2438,107222.0
2022-05-20 15:45:00,50.88,50.91,50.77,50.88,87708.0,47.2531,47.281,47.151,47.2531,87708.0
2022-05-20 15:50:00,50.88,51.0,50.83,50.92,137403.0,47.2531,47.3646,47.2067,47.2903,137403.0
2022-05-20 15:55:00,50.92,51.15,50.85,51.11,278255.0,47.2903,47.5039,47.2252,47.4667,278255.0
2022-05-23 09:30:00,51.75,51.87,51.59,51.73,59950.0,48.0611,48.1725,47.9125,48.0425,59950.0
2022-05-23 09:35:00,51.75,51.75,51.15,51.28,20261.0,48.0611,48.0611,47.5039,47.6246,20261.0
2022-05-23 09:40:00,51.24,51.45,51.17,51.27,14406.0,47.5874,47.7825,47.5224,47.6153,14406.0
2022-05-23 09:45:00,51.31,51.46,51.27,51.37,12332.0,47.6525,47.7918,47.6153,47.7082,12332.0
2022-05-23 09:50:00,51.37,51.5,51.22,51.22,14111.0,47.7082,47.8289,47.5689,47.5689,14111.0
2022-05-23 09:55:00,51.21,51.32,51.09,51.15,14235.0,47.5596,47.6617,47.4481,47.5039,14235.0
2022-05-23 10:00:00,51.09,51.11,50.7,50.74,67319.0,47.4481,47.4667,47.0859,47.1231,67319.0
2022-05-23 10:05:00,50.74,50.75,50.59,50.64,69395.0,47.1231,47.1324,46.9838,47.0302,69395.0
2022-05-23 10:10:00,50.63,51.06,50.63,50.96,95284.0,47.0209,47.4203,47.0209,47.3274,95284.0
2022-05-23 10:15:00,51.0,51.14,50.91,51.12,76468.0,47.3646,47.4946,47.281,47.476,76468.0
2022-05-23 10:20:00,51.1,51.2,51.03,51.07,17097.0,47.4574,47.5503,47.3924,47.4296,17097.0
2022-05-23 10:25:00,51.08,51.29,51.01,51.26,12662.0,47.4389,47.6339,47.3738,47.606,12662.0
2022-05-23 10:30:00,51.27,51.32,51.18,51.3,19261.0,47.6153,47.6617,47.5317,47.6432,19261.0
2022-05-23 10:35:00,51.3,51.38,51.2,51.33,23118.0,47.6432,47.7175,47.5503,47.671,23118.0
2022-05-23 10:40:00,51.32,51.46,51.31,51.35,13952.0,47.6617,47.7918,47.6525,47.6896,13952.0
2022-05-23 10:45:00,51.37,51.43,51.23,51.33,11256.0,47.7082,47.7639,47.5782,47.671,11256.0
2022-05-23 10:50:00,51.32,51.36,51.19,51.36,27508.0,47.6617,47.6989,47.541,47.6989,27508.0
2022-05-23 10:55:00,51.35,51.49,51.35,51.48,20721.0,47.6896,47.8196,47.6896,47.8103,20721.0
2022-05-23 11:00:00,51.47,51.63,51.42,51.6,22887.0,47.8011,47.9496,47.7546,47.9218,22887.0
2022-05-23 11:05:00,51.61,51.64,51.54,51.55,14381.0,47.9311,47.9589,47.8661,47.8754,14381.0
2022-05-23 11:10:00,51.55,51.7,51.51,51.7,34149.0,47.8754,48.0147,47.8382,48.0147,34149.0
2022-05-23 11:15:00,51.7,51.77,51.68,51.71,30362.0,48.0147,48.0797,47.9961,48.0239,30362.0
2022-05-23 11:20:00,51.7,51.76,51.69,51.7,25453.0,48.0147,48.0704,48.0054,48.0147,25453.0
2022-05-23 11:25:00,51.7,51.73,51.6,51.66,18779.0,48.0147,48.0425,47.9218,47.9775,18779.0
2022-05-23 11:30:00,51.67,51.8,51.66,51.76,18612.0,47.9868,48.1075,47.9775,48.0704,18612.0
2022-05-23 11:35:00,51.76,51.82,51.73,51.78,13478.0,48.0704,48.1261,48.0425,48.089,13478.0
2022-05-23 11:40:00,51.76,51.8,51.74,51.75,34188.0,48.0704,48.1075,48.0518,48.0611,34188.0
2022-05-23 11:45:00,51.75,51.79,51.64,51.67,10731.0,48.0611,48.0982,47.9589,47.9868,10731.0
2022-05-23 11:50:00,51.69,51.72,51.66,51.7,12656.0,48.0054,48.0332,47.9775,48.0147,12656.0
2022-05-23 11:55:00,51.71,51.75,51.68,51.68,10794.0,48.0239,48.0611,47.9961,47.9961,10794.0
2022-05-23 12:00:00,51.7,51.7,51.63,51.63,11137.0,48.0147,48.0147,47.9496,47.9496,11137.0
2022-05-23 12:05:00,51.64,51.73,51.64,51.7,12506.0,47.9589,48.0425,47.9589,48.0147,12506.0
2022-05-23 12:10:00,51.69,51.7,51.62,51.68,24018.0,48.0054,48.0147,47.9404,47.9961,24018.0
2022-05-23 12:15:00,51.69,51.71,51.61,51.63,8715.0,48.0054,48.0239,47.9311,47.9496,8715.0
2022-05-23 12:20:00,51.64,51.76,51.63,51.74,9518.0,47.9589,48.0704,47.9496,48.0518,9518.0
2022-05-23 12:25:00,51.74,51.74,51.6,51.6,25551.0,48.0518,48.0518,47.9218,47.9218,25551.0
2022-05-23 12:30:00,51.62,51.65,51.55,51.63,29264.0,47.9404,47.9682,47.8754,47.9496,29264.0
2022-05-23 12:35:00,51.64,51.7,51.6,51.7,11859.0,47.9589,48.0147,47.9218,48.0147,11859.0
2022-05-23 12:40:00,51.71,51.71,51.61,51.69,8729.0,48.0239,48.0239,47.9311,48.0054,8729.0
2022-05-23 12:45:00,51.69,51.71,51.58,51.62,21500.0,48.0054,48.0239,47.9032,47.9404,21500.0
2022-05-23 12:50:00,51.63,51.65,51.59,51.63,13181.0,47.9496,47.9682,47.9125,47.9496,13181.0
2022-05-23 12:55:00,51.63,51.7,51.56,51.7,19002.0,47.9496,48.0147,47.8846,48.0147,19002.0
2022-05-23 13:00:00,51.72,51.76,51.7,51.71,19648.0,48.0332,48.0704,48.0147,48.0239,19648.0
2022-05-23 13:05:00,51.7,51.72,51.62,51.65,13466.0,48.0147,48.0332,47.9404,47.9682,13466.0
2022-05-23 13:10:00,51.63,51.73,51.62,51.7,11761.0,47.9496,48.0425,47.9404,48.0147,11761.0
2022-05-23 13:15:00,51.7,51.71,51.51,51.55,18927.0,48.0147,48.0239,47.8382,47.8754,18927.0
2022-05-23 13:20:00,51.56,51.63,51.47,51.61,9261.0,47.8846,47.9496,47.8011,47.9311,9261.0
2022-05-23 13:25:00,51.61,51.65,51.6,51.63,14441.0,47.9311,47.9682,47.9218,47.9496,14441.0
2022-05-23 13:30:00,51.63,51.71,51.58,51.66,12186.0,47.9496,48.0239,47.9032,47.9775,12186.0
2022-05-23 13:35:00,51.65,51.75,51.64,51.72,13096.0,47.9682,48.0611,47.9589,48.0332,13096.0
2022-05-23 13:40:00,51.71,51.73,51.68,51.73,10923.0,48.0239,48.0425,47.9961,48.0425,10923.0
2022-05-23 13:45:00,51.73,51.83,51.7,51.8,22788.0,48.0425,48.1354,48.0147,48.1075,22788.0
2022-05-23 13:50:00,51.79,51.81,51.77,51.78,15019.0,48.0982,48.1168,48.0797,48.089,15019.0
2022-05-23 13:55:00,51.78,51.85,51.78,51.83,13875.0,48.089,48.154,48.089,48.1354,13875.0
2022-05-23 14:00:00,51.85,51.88,51.74,51.77,20225.0,48.154,48.1818,48.0518,48.0797,20225.0
2022-05-23 14:05:00,51.77,51.82,51.76,51.78,12517.0,48.0797,48.1261,48.0704,48.089,12517.0
2022-05-23 14:10:00,51.78,51.84,51.76,51.81,20143.0,48.089,48.1447,48.0704,48.1168,20143.0
2022-05-23 14:15:00,51.82,51.84,51.77,51.83,10771.0,48.1261,48.1447,48.0797,48.1354,10771.0
2022-05-23 14:20:00,51.82,51.89,51.8,51.83,14199.0,48.1261,48.1911,48.1075,48.1354,14199.0
2022-05-23 14:25:00,51.84,51.87,51.8,51.85,19572.0,48.1447,48.1725,48.1075,48.154,19572.0
2022-05-23 14:30:00,51.84,51.84,51.79,51.82,24414.0,48.1447,48.1447,48.0982,48.1261,24414.0
2022-05-23 14:35:00,51.82,51.87,51.8,51.84,13959.0,48.1261,48.1725,48.1075,48.1447,13959.0
2022-05-23 14:40:00,51.85,51.92,51.81,51.91,18542.0,48.154,48.219,48.1168,48.2097,18542.0
2022-05-23 14:45:00,51.93,51.96,51.79,51.83,18485.0,48.2283,48.2561,48.0982,48.1354,18485.0
2022-05-23 14:50:00,51.82,51.86,51.77,51.81,15902.0,48.1261,48.1633,48.0797,48.1168,15902.0
2022-05-23 14:55:00,51.82,51.83,51.71,51.73,19065.0,48.1261,48.1354,48.0239,48.0425,19065.0
2022-05-23 15:00:00,51.73,51.86,51.73,51.86,29265.0,48.0425,48.1633,48.0425,48.1633,29265.0
2022-05-23 15:05:00,51.87,51.9,51.84,51.89,22415.0,48.1725,48.2004,48.1447,48.1911,22415.0
2022-05-23 15:10:00,51.89,51.9,51.75,51.78,22751.0,48.1911,48.2004,48.0611,48.089,22751.0
2022-05-23 15:15:00,51.78,51.85,51.75,51.84,60512.0,48.089,48.154,48.0611,48.1447,60512.0
2022-05-23 15:20:00,51.84,51.86,51.7,51.76,39156.0,48.1447,48.1633,48.0147,48.0704,39156.0
2022-05-23 15:25:00,51.75,51.8,51.73,51.76,39252.0,48.0611,48.1075,48.0425,48.0704,39252.0
2022-05-23 15:30:00,51.76,51.9,51.75,51.88,50322.0,48.0704,48.2004,48.0611,48.1818,50322.0
2022-05-23 15:35:00,51.86,51.93,51.76,51.77,49552.0,48.1633,48.2283,48.0704,48.0797,49552.0
2022-05-23 15:40:00,51.77,51.78,51.65,51.7,59150.0,48.0797,48.089,47.9682,48.0147,59150.0
2022-05-23 15:45:00,51.7,51.72,51.6,51.68,89968.0,48.0147,48.0332,47.9218,47.9961,89968.0
2022-05-23 15:50:00,51.7,51.81,51.66,51.68,94686.0,48.0147,48.1168,47.9775,47.9961,94686.0
2022-05-23 15:55:00,51.67,51.73,51.62,51.72,283695.0,47.9868,48.0425,47.9404,48.0332,283695.0
2022-05-24 09:30:00,51.48,51.61,51.25,51.3,50992.0,47.8103,47.9311,47.5967,47.6432,50992.0
2022-05-24 09:35:00,51.26,51.26,50.66,50.71,39415.0,47.606,47.606,47.0488,47.0952,39415.0
2022-05-24 09:40:00,50.7,50.86,50.63,50.68,18945.0,47.0859,47.2345,47.0209,47.0674,18945.0
2022-05-24 09:45:00,50.66,50.9,50.63,50.85,20474.0,47.0488,47.2717,47.0209,47.2252,20474.0
2022-05-24 09:50:00,50.83,50.85,50.59,50.6,35517.0,47.2067,47.2252,46.9838,46.9931,35517.0
2022-05-24 09:55:00,50.61,50.65,50.56,50.56,25822.0,47.0024,47.0395,46.9559,46.9559,25822.0
2022-05-24 10:00:00,50.58,50.63,50.18,50.21,96240.0,46.9745,47.0209,46.603,46.6309,96240.0
2022-05-24 10:05:00,50.19,50.37,50.19,50.32,42758.0,46.6123,46.7795,46.6123,46.733,42758.0
2022-05-24 10:10:00,50.32,50.49,50.24,50.29,36665.0,46.733,46.8909,46.6587,46.7052,36665.0
2022-05-24 10:15:00,50.29,50.34,50.1,50.12,22581.0,46.7052,46.7516,46.5287,46.5473,22581.0
2022-05-24 10:20:00,50.11,50.27,50.09,50.11,25208.0,46.538,46.6866,46.5194,46.538,25208.0
2022-05-24 10:25:00,50.1,50.2,50.07,50.16,23945.0,46.5287,46.6216,46.5008,46.5844,23945.0
2022-05-24 10:30:00,50.18,50.19,49.98,50.03,24112.0,46.603,46.6123,46.4173,46.4637,24112.0
2022-05-24 10:35:00,50.02,50.24,49.97,50.23,25139.0,46.4544,46.6587,46.408,46.6494,25139.0
2022-05-24 10:40:00,50.23,50.3,50.12,50.14,36979.0,46.6494,46.7145,46.5473,46.5659,36979.0
2022-05-24 10:45:00,50.13,50.18,49.9,49.95,28452.0,46.5566,46.603,46.343,46.3894,28452.0
2022-05-24 10:50:00,49.93,50.02,49.88,49.98,28496.0,46.3708,46.4544,46.3244,46.4173,28496.0
2022-05-24 10:55:00,49.98,50.06,49.94,50.03,27685.0,46.4173,46.4916,46.3801,46.4637,27685.0
2022-05-24 11:00:00,50.02,50.08,49.97,49.98,20136.0,46.4544,46.5101,46.408,46.4173,20136.0
2022-05-24 11:05:00,49.95,50.01,49.88,49.9,25114.0,46.3894,46.4451,46.3244,46.343,25114.0
2022-05-24 11:10:00,49.9,49.91,49.7,49.75,62764.0,46.343,46.3523,46.1572,46.2037,62764.0
2022-05-24 11:15:00,49.75,49.94,49.74,49.77,36559.0,46.2037,46.3801,46.1944,46.2222,36559.0
2022-05-24 11:20:00,49.77,49.86,49.72,49.82,31087.0,46.2222,46.3058,46.1758,46.2687,31087.0
2022-05-24 11:25:00,49.8,49.92,49.8,49.92,22032.0,46.2501,46.3615,46.2501,46.3615,22032.0
2022-05-24 11:30:00,49.92,49.96,49.87,49.94,18992.0,46.3615,46.3987,46.3151,46.3801,18992.0
2022-05-24 11:35:00,49.93,49.93,49.84,49.89,20582.0,46.3708,46.3708,46.2872,46.3337,20582.0
2022-05-24 11:40:00,49.89,50.06,49.89,50.05,59169.0,46.3337,46.4916,46.3337,46.4823,59169.0
2022-05-24 11:45:00,50.05,50.23,50.05,50.18,25626.0,46.4823,46.6494,46.4823,46.603,25626.0
2022-05-24 11:50:00,50.23,50.25,50.19,50.23,20289.0,46.6494,46.668,46.6123,46.6494,20289.0
2022-05-24 11:55:00,50.24,50.42,50.24,50.33,19336.0,46.6587,46.8259,46.6587,46.7423,19336.0
2022-05-24 12:00:00,50.32,50.34,50.2,50.3,19443.0,46.733,46.7516,46.6216,46.7145,19443.0
2022-05-24 12:05:00,50.3,50.49,50.29,50.48,20545.0,46.7145,46.8909,46.7052,46.8816,20545.0
2022-05-24 12:10:00,50.47,50.57,50.46,50.55,39153.0,46.8723,46.9652,46.863,46.9466,39153.0
2022-05-24 12:15:00,50.57,50.72,50.57,50.63,29758.0,46.9652,47.1045,46.9652,47.0209,29758.0
2022-05-24 12:20:00,50.63,50.63,50.54,50.54,18195.0,47.0209,47.0209,46.9373,46.9373,18195.0
2022-05-24 12:25:00,50.55,50.62,50.53,50.53,16512.0,46.9466,47.0116,46.9281,46.9281,16512.0
2022-05-24 12:30:00,50.55,50.56,50.38,50.38,11118.0,46.9466,46.9559,46.7888,46.7888,11118.0
2022-05-24 12:35:00,50.37,50.37,50.2,50.23,24045.0,46.7795,46.7795,46.6216,46.6494,24045.0
2022-05-24 12:40:00,50.25,50.32,50.25,50.28,6077.0,46.668,46.733,46.668,46.6959,6077.0
2022-05-24 12:45:00,50.27,50.36,50.26,50.36,9490.0,46.6866,46.7702,46.6773,46.7702,9490.0
2022-05-24 12:50:00,50.36,50.39,50.34,50.35,9679.0,46.7702,46.798,46.7516,46.7609,9679.0
2022-05-24 12:55:00,50.37,50.5,50.37,50.42,8686.0,46.7795,46.9002,46.7795,46.8259,8686.0
2022-05-24 13:00:00,50.41,50.41,50.18,50.18,8824.0,46.8166,46.8166,46.603,46.603,8824.0
2022-05-24 13:05:00,50.19,50.32,50.19,50.32,18058.0,46.6123,46.733,46.6123,46.733,18058.0
2022-05-24 13:10:00,50.31,50.42,50.28,50.4,13823.0,46.7237,46.8259,46.6959,46.8073,13823.0
2022-05-24 13:15:00,50.4,50.45,50.38,50.42,11223.0,46.8073,46.8538,46.7888,46.8259,11223.0
2022-05-24 13:20:00,50.43,50.43,50.32,50.35,11990.0,46.8352,46.8352,46.733,46.7609,11990.0
2022-05-24 13:25:00,50.34,50.47,50.32,50.47,17348.0,46.7516,46.8723,46.733,46.8723,17348.0
2022-05-24 13:30:00,50.44,50.45,50.34,50.39,8775.0,46.8445,46.8538,46.7516,46.798,8775.0
2022-05-24 13:35:00,50.38,50.51,50.37,50.49,10209.0,46.7888,46.9095,46.7795,46.8909,10209.0
2022-05-24 13:40:00,50.51,50.64,50.49,50.51,15591.0,46.9095,47.0302,46.8909,46.9095,15591.0
2022-05-24 13:45:00,50.51,50.55,50.45,50.51,12540.0,46.9095,46.9466,46.8538,46.9095,12540.0
2022-05-24 13:50:00,50.5,50.6,50.49,50.59,13992.0,46.9002,46.9931,46.8909,46.9838,13992.0
2022-05-24 13:55:00,50.59,50.65,50.56,50.64,17360.0,46.9838,47.0395,46.9559,47.0302,17360.0
2022-05-24 14:00:00,50.63,50.65,50.54,50.54,11303.0,47.0209,47.0395,46.9373,46.9373,11303.0
2022-05-24 14:05:00,50.55,50.73,50.53,50.69,38104.0,46.9466,47.1138,46.9281,47.0767,38104.0
2022-05-24 14:10:00,50.68,50.89,50.68,50.8,30916.0,47.0674,47.2624,47.0674,47.1788,30916.0
2022-05-24 14:15:00,50.8,50.8,50.58,50.63,33367.0,47.1788,47.1788,46.9745,47.0209,33367.0
2022-05-24 14:20:00,50.62,50.85,50.59,50.85,22472.0,47.0116,47.2252,46.9838,47.2252,22472.0
2022-05-24 14:25:00,50.85,50.92,50.82,50.82,16241.0,47.2252,47.2903,47.1974,47.1974,16241.0
2022-05-24 14:30:00,50.81,50.87,50.77,50.84,16324.0,47.1881,47.2438,47.151,47.216,16324.0
2022-05-24 14:35:00,50.84,50.9,50.79,50.88,14139.0,47.216,47.2717,47.1695,47.2531,14139.0
2022-05-24 14:40:00,50.88,50.89,50.66,50.68,12965.0,47.2531,47.2624,47.0488,47.0674,12965.0
2022-05-24 14:45:00,50.67,50.69,50.5,50.54,19658.0,47.0581,47.0767,46.9002,46.9373,19658.0
2022-05-24 14:50:00,50.52,50.52,50.44,50.46,14586.0,46.9188,46.9188,46.8445,46.863,14586.0
2022-05-24 14:55:00,50.44,50.5,50.4,50.46,24543.0,46.8445,46.9002,46.8073,46.863,24543.0
2022-05-24 15:00:00,50.46,50.64,50.46,50.59,24610.0,46.863,47.0302,46.863,46.9838,24610.0
2022-05-24 15:05:00,50.59,50.68,50.58,50.6,18766.0,46.9838,47.0674,46.9745,46.9931,18766.0
2022-05-24 15:10:00,50.6,50.69,50.6,50.63,19026.0,46.9931,47.0767,46.9931,47.0209,19026.0
2022-05-24 15:15:00,50.64,50.74,50.61,50.64,18661.0,47.0302,47.1231,47.0024,47.0302,18661.0
2022-05-24 15:20:00,50.66,50.79,50.57,50.75,24194.0,47.0488,47.1695,46.9652,47.1324,24194.0
2022-05-24 15:25:00,50.75,50.87,50.7,50.82,20813.0,47.1324,47.2438,47.0859,47.1974,20813.0
2022-05-24 15:30:00,50.82,50.86,50.78,50.84,42179.0,47.1974,47.2345,47.1602,47.216,42179.0
2022-05-24 15:35:00,50.83,51.08,50.83,51.01,47957.0,47.2067,47.4389,47.2067,47.3738,47957.0
2022-05-24 15:40:00,51.01,51.1,50.94,50.95,57719.0,47.3738,47.4574,47.3088,47.3181,57719.0
2022-05-24 15:45:00,50.95,51.06,50.94,50.96,72062.0,47.3181,47.4203,47.3088,47.3274,72062.0
2022-05-24 15:50:00,50.95,51.01,50.75,50.75,85822.0,47.3181,47.3738,47.1324,47.1324,85822.0
2022-05-24 15:55:00,50.75,50.97,50.72,50.97,169564.0,47.1324,47.3367,47.1045,47.3367,169564.0
2022-05-25 09:30:00,50.66,50.88,50.48,50.65,64758.0,47.0488,47.2531,46.8816,47.0395,64758.0
2022-05-25 09:35:00,50.64,50.95,50.61,50.83,38946.0,47.0302,47.3181,47.0024,47.2067,38946.0
2022-05-25 09:40:00,50.85,51.0,50.75,51.0,27904.0,47.2252,47.3646,47.1324,47.3646,27904.0
2022-05-25 09:45:00,51.04,51.11,50.75,50.8,22934.0,47.4017,47.4667,47.1324,47.1788,22934.0
2022-05-25 09:50:00,50.82,50.94,50.78,50.84,28013.0,47.1974,47.3088,47.1602,47.216,28013.0
2022-05-25 09:55:00,50.84,50.93,50.69,50.71,36907.0,47.216,47.2995,47.0767,47.0952,36907.0
2022-05-25 10:00:00,50.72,50.93,50.7,50.85,27615.0,47.1045,47.2995,47.0859,47.2252,27615.0
2022-05-25 10:05:00,50.83,50.95,50.71,50.89,22802.0,47.2067,47.3181,47.0952,47.2624,22802.0
2022-05-25 10:10:00,50.89,51.05,50.86,50.99,33646.0,47.2624,47.411,47.2345,47.3553,33646.0
2022-05-25 10:15:00,51.01,51.14,51.0,51.07,30136.0,47.3738,47.4946,47.3646,47.4296,30136.0
2022-05-25 10:20:00,51.06,51.14,50.99,51.14,22907.0,47.4203,47.4946,47.3553,47.4946,22907.0
2022-05-25 10:25:00,51.14,51.29,51.1,51.27,35575.0,47.4946,47.6339,47.4574,47.6153,35575.0
2022-05-25 10:30:00,51.29,51.38,51.26,51.38,23779.0,47.6339,47.7175,47.606,47.7175,23779.0
2022-05-25 10:35:00,51.38,51.51,51.36,51.51,40896.0,47.7175,47.8382,47.6989,47.8382,40896.0
2022-05-25 10:40:00,51.52,51.58,51.44,51.46,43903.0,47.8475,47.9032,47.7732,47.7918,43903.0
2022-05-25 10:45:00,51.47,51.51,51.37,51.43,28614.0,47.8011,47.8382,47.7082,47.7639,28614.0
2022-05-25 10:50:00,51.44,51.55,51.39,51.4,24750.0,47.7732,47.8754,47.7268,47.736,24750.0
2022-05-25 10:55:00,51.4,51.45,51.35,51.39,30730.0,47.736,47.7825,47.6896,47.7268,30730.0
2022-05-25 11:00:00,51.38,51.38,51.17,51.19,15695.0,47.7175,47.7175,47.5224,47.541,15695.0
2022-05-25 11:05:00,51.2,51.32,51.2,51.28,20892.0,47.5503,47.6617,47.5503,47.6246,20892.0
2022-05-25 11:10:00,51.27,51.36,51.25,51.28,18696.0,47.6153,47.6989,47.5967,47.6246,18696.0
2022-05-25 11:15:00,51.29,51.35,51.23,51.27,17447.0,47.6339,47.6896,47.5782,47.6153,17447.0
2022-05-25 11:20:00,51.26,51.32,51.2,51.29,24457.0,47.606,47.6617,47.5503,47.6339,24457.0
2022-05-25 11:25:00,51.29,51.29,51.23,51.24,21074.0,47.6339,47.6339,47.5782,47.5874,21074.0
2022-05-25 11:30:00,51.23,51.23,51.15,51.2,25205.0,47.5782,47.5782,47.5039,47.5503,25205.0
2022-05-25 11:35:00,51.2,51.22,51.05,51.1,20797.0,47.5503,47.5689,47.411,47.4574,20797.0
2022-05-25 11:40:00,51.1,51.22,51.06,51.2,17213.0,47.4574,47.5689,47.4203,47.5503,17213.0
2022-05-25 11:45:00,51.19,51.3,51.18,51.29,19096.0,47.541,47.6432,47.5317,47.6339,19096.0
2022-05-25 11:50:00,51.28,51.32,51.17,51.21,19903.0,47.6246,47.6617,47.5224,47.5596,19903.0
2022-05-25 11:55:00,51.2,51.25,51.19,51.22,21113.0,47.5503,47.5967,47.541,47.5689,21113.0
2022-05-25 12:00:00,51.23,51.4,51.23,51.38,64165.0,47.5782,47.736,47.5782,47.7175,64165.0
2022-05-25 12:05:00,51.39,51.46,51.26,51.29,42428.0,47.7268,47.7918,47.606,47.6339,42428.0
2022-05-25 12:10:00,51.3,51.31,51.12,51.12,19811.0,47.6432,47.6525,47.476,47.476,19811.0
2022-05-25 12:15:00,51.13,51.15,51.02,51.07,20840.0,47.4853,47.5039,47.3831,47.4296,20840.0
2022-05-25 12:20:00,51.07,51.07,50.91,50.92,19332.0,47.4296,47.4296,47.281,47.2903,19332.0
2022-05-25 12:25:00,50.93,50.93,50.82,50.91,17808.0,47.2995,47.2995,47.1974,47.281,17808.0
2022-05-25 12:30:00,50.92,50.96,50.91,50.91,15769.0,47.2903,47.3274,47.281,47.281,15769.0
2022-05-25 12:35:00,50.91,50.92,50.8,50.87,23492.0,47.281,47.2903,47.1788,47.2438,23492.0
2022-05-25 12:40:00,50.87,50.9,50.86,50.9,15619.0,47.2438,47.2717,47.2345,47.2717,15619.0
2022-05-25 12:45:00,50.91,50.96,50.9,50.93,16118.0,47.281,47.3274,47.2717,47.2995,16118.0
2022-05-25 12:50:00,50.93,50.94,50.82,50.86,14890.0,47.2995,47.3088,47.1974,47.2345,14890.0
2022-05-25 12:55:00,50.86,50.93,50.82,50.92,15302.0,47.2345,47.2995,47.1974,47.2903,15302.0
2022-05-25 13:00:00,50.89,50.91,50.79,50.79,12803.0,47.2624,47.281,47.1695,47.1695,12803.0
2022-05-25 13:05:00,50.8,50.94,50.79,50.94,40051.0,47.1788,47.3088,47.1695,47.3088,40051.0
2022-05-25 13:10:00,50.94,51.06,50.9,51.06,68155.0,47.3088,47.4203,47.2717,47.4203,68155.0
2022-05-25 13:15:00,51.07,51.19,51.06,51.16,27817.0,47.4296,47.541,47.4203,47.5132,27817.0
2022-05-25 13:20:00,51.16,51.21,51.13,51.21,46370.0,47.5132,47.5596,47.4853,47.5596,46370.0
2022-05-25 13:25:00,51.2,51.27,51.16,51.17,41171.0,47.5503,47.6153,47.5132,47.5224,41171.0
2022-05-25 13:30:00,51.17,51.32,51.17,51.32,35790.0,47.5224,47.6617,47.5224,47.6617,35790.0
2022-05-25 13:35:00,51.32,51.49,51.29,51.42,31734.0,47.6617,47.8196,47.6339,47.7546,31734.0
2022-05-25 13:40:00,51.43,51.51,51.37,51.5,36970.0,47.7639,47.8382,47.7082,47.8289,36970.0
2022-05-25 13:45:00,51.51,51.52,51.45,51.52,23036.0,47.8382,47.8475,47.7825,47.8475,23036.0
2022-05-25 13:50:00,51.53,51.54,51.31,51.32,20237.0,47.8568,47.8661,47.6525,47.6617,20237.0
2022-05-25 13:55:00,51.32,51.34,51.21,51.25,30520.0,47.6617,47.6803,47.5596,47.5967,30520.0
2022-05-25 14:00:00,51.24,51.6,51.2,51.45,24940.0,47.5874,47.9218,47.5503,47.7825,24940.0
2022-05-25 14:05:00,51.47,51.48,51.02,51.23,22184.0,47.8011,47.8103,47.3831,47.5782,22184.0
2022-05-25 14:10:00,51.25,51.47,51.25,51.42,54538.0,47.5967,47.8011,47.5967,47.7546,54538.0
2022-05-25 14:15:00,51.43,51.6,51.4,51.45,17735.0,47.7639,47.9218,47.736,47.7825,17735.0
2022-05-25 14:20:00,51.43,51.54,51.4,51.44,16940.0,47.7639,47.8661,47.736,47.7732,16940.0
2022-05-25 14:25:00,51.44,51.58,51.44,51.54,18722.0,47.7732,47.9032,47.7732,47.8661,18722.0
2022-05-25 14:30:00,51.55,51.6,51.52,51.6,14602.0,47.8754,47.9218,47.8475,47.9218,14602.0
2022-05-25 14:35:00,51.6,51.63,51.48,51.49,15782.0,47.9218,47.9496,47.8103,47.8196,15782.0
2022-05-25 14:40:00,51.5,51.62,51.48,51.62,32306.0,47.8289,47.9404,47.8103,47.9404,32306.0
2022-05-25 14:45:00,51.63,51.76,51.61,51.73,61341.0,47.9496,48.0704,47.9311,48.0425,61341.0
2022-05-25 14:50:00,51.75,51.86,51.67,51.78,46767.0,48.0611,48.1633,47.9868,48.089,46767.0
2022-05-25 14:55:00,51.8,51.83,51.74,51.76,16800.0,48.1075,48.1354,48.0518,48.0704,16800.0
2022-05-25 15:00:00,51.76,51.94,51.72,51.91,20038.0,48.0704,48.2375,48.0332,48.2097,20038.0
2022-05-25 15:05:00,51.92,51.95,51.86,51.94,13257.0,48.219,48.2468,48.1633,48.2375,13257.0
2022-05-25 15:10:00,51.94,51.98,51.93,51.94,19410.0,48.2375,48.2747,48.2283,48.2375,19410.0
2022-05-25 15:15:00,51.93,51.96,51.89,51.92,20505.0,48.2283,48.2561,48.1911,48.219,20505.0
2022-05-25 15:20:00,51.93,51.95,51.88,51.89,19575.0,48.2283,48.2468,48.1818,48.1911,19575.0
2022-05-25 15:25:00,51.89,51.95,51.86,51.86,28786.0,48.1911,48.2468,48.1633,48.1633,28786.0
2022-05-25 15:30:00,51.87,51.93,51.84,51.87,34321.0,48.1725,48.2283,48.1447,48.1725,34321.0
2022-05-25 15:35:00,51.86,51.86,51.74,51.8,37909.0,48.1633,48.1633,48.0518,48.1075,37909.0
2022-05-25 15:40:00,51.8,51.87,51.75,51.86,42165.0,48.1075,48.1725,48.0611,48.1633,42165.0
2022-05-25 15:45:00,51.84,51.84,51.72,51.78,46446.0,48.1447,48.1447,48.0332,48.089,46446.0
2022-05-25 15:50:00,51.77,51.77,51.61,51.72,77125.0,48.0797,48.0797,47.9311,48.0332,77125.0
2022-05-25 15:55:00,51.71,51.81,51.7,51.77,193487.0,48.0239,48.1168,48.0147,48.0797,193487.0
2022-05-26 09:30:00,52.27,52.69,52.27,52.6,120426.0,48.544,48.9341,48.544,48.8505,120426.0
2022-05-26 09:35:00,52.65,52.67,52.42,52.49,23259.0,48.8969,48.9155,48.6833,48.7483,23259.0
2022-05-26 09:40:00,52.49,52.59,52.41,52.51,82214.0,48.7483,48.8412,48.674,48.7669,82214.0
2022-05-26 09:45:00,52.51,52.69,52.44,52.57,23104.0,48.7669,48.9341,48.7019,48.8226,23104.0
2022-05-26 09:50:00,52.63,52.97,52.63,52.76,60755.0,48.8784,49.1941,48.8784,48.9991,60755.0
2022-05-26 09:55:00,52.74,52.84,52.67,52.81,25726.0,48.9805,49.0734,48.9155,49.0455,25726.0
2022-05-26 10:00:00,52.79,52.86,52.66,52.75,27344.0,49.027,49.092,48.9062,48.9898,27344.0
2022-05-26 10:05:00,52.76,52.85,52.74,52.76,41189.0,48.9991,49.0827,48.9805,48.9991,41189.0
2022-05-26 10:10:00,52.76,53.0,52.71,52.95,44659.0,48.9991,49.222,48.9527,49.1756,44659.0
2022-05-26 10:15:00,52.96,53.16,52.96,53.11,36966.0,49.1848,49.3706,49.1848,49.3241,36966.0
2022-05-26 10:20:00,53.11,53.26,53.07,53.26,43606.0,49.3241,49.4635,49.287,49.4635,43606.0
2022-05-26 10:25:00,53.25,53.29,53.11,53.11,13419.0,49.4542,49.4913,49.3241,49.3241,13419.0
2022-05-26 10:30:00,53.13,53.22,53.1,53.1,24182.0,49.3427,49.4263,49.3149,49.3149,24182.0
2022-05-26 10:35:00,53.1,53.18,53.07,53.18,47293.0,49.3149,49.3892,49.287,49.3892,47293.0
2022-05-26 10:40:00,53.16,53.19,53.06,53.1,43439.0,49.3706,49.3984,49.2777,49.3149,43439.0
2022-05-26 10:45:00,53.09,53.11,52.99,53.01,17313.0,49.3056,49.3241,49.2127,49.2313,17313.0
2022-05-26 10:50:00,53.03,53.14,53.03,53.09,24082.0,49.2499,49.352,49.2499,49.3056,24082.0
2022-05-26 10:55:00,53.09,53.16,53.07,53.13,55510.0,49.3056,49.3706,49.287,49.3427,55510.0
2022-05-26 11:00:00,53.13,53.17,53.11,53.15,10460.0,49.3427,49.3799,49.3241,49.3613,10460.0
2022-05-26 11:05:00,53.15,53.21,53.14,53.19,11411.0,49.3613,49.417,49.352,49.3984,11411.0
2022-05-26 11:10:00,53.19,53.23,53.15,53.23,12483.0,49.3984,49.4356,49.3613,49.4356,12483.0
2022-05-26 11:15:00,53.23,53.23,53.14,53.15,17570.0,49.4356,49.4356,49.352,49.3613,17570.0
2022-05-26 11:20:00,53.15,53.16,53.02,53.09,11374.0,49.3613,49.3706,49.2406,49.3056,11374.0
2022-05-26 11:25:00,53.1,53.15,52.99,53.0,21911.0,49.3149,49.3613,49.2127,49.222,21911.0
2022-05-26 11:30:00,53.01,53.03,52.91,52.94,19963.0,49.2313,49.2499,49.1384,49.1663,19963.0
2022-05-26 11:35:00,52.93,52.98,52.91,52.98,17773.0,49.157,49.2034,49.1384,49.2034,17773.0
2022-05-26 11:40:00,52.97,52.97,52.9,52.91,14146.0,49.1941,49.1941,49.1291,49.1384,14146.0
2022-05-26 11:45:00,52.91,52.92,52.83,52.87,17218.0,49.1384,49.1477,49.0641,49.1013,17218.0
2022-05-26 11:50:00,52.87,52.87,52.82,52.86,11459.0,49.1013,49.1013,49.0548,49.092,11459.0
2022-05-26 11:55:00,52.87,52.95,52.86,52.91,15426.0,49.1013,49.1756,49.092,49.1384,15426.0
2022-05-26 12:00:00,52.9,52.98,52.87,52.98,20582.0,49.1291,49.2034,49.1013,49.2034,20582.0
2022-05-26 12:05:00,52.98,53.0,52.89,52.92,16347.0,49.2034,49.222,49.1198,49.1477,16347.0
2022-05-26 12:10:00,52.93,52.94,52.9,52.92,24124.0,49.157,49.1663,49.1291,49.1477,24124.0
2022-05-26 12:15:00,52.91,52.91,52.84,52.88,24054.0,49.1384,49.1384,49.0734,49.1105,24054.0
2022-05-26 12:20:00,52.88,52.99,52.87,52.9,40521.0,49.1105,49.2127,49.1013,49.1291,40521.0
2022-05-26 12:25:00,52.91,52.98,52.9,52.95,98002.0,49.1384,49.2034,49.1291,49.1756,98002.0
2022-05-26 12:30:00,52.95,52.97,52.87,52.88,78642.0,49.1756,49.1941,49.1013,49.1105,78642.0
2022-05-26 12:35:00,52.88,52.89,52.8,52.84,49425.0,49.1105,49.1198,49.0362,49.0734,49425.0
2022-05-26 12:40:00,52.83,52.95,52.82,52.91,42399.0,49.0641,49.1756,49.0548,49.1384,42399.0
2022-05-26 12:45:00,52.89,52.98,52.87,52.96,10298.0,49.1198,49.2034,49.1013,49.1848,10298.0
2022-05-26 12:50:00,52.95,53.08,52.95,53.08,10844.0,49.1756,49.2963,49.1756,49.2963,10844.0
2022-05-26 12:55:00,53.08,53.11,53.05,53.1,19006.0,49.2963,49.3241,49.2684,49.3149,19006.0
2022-05-26 13:00:00,53.11,53.14,53.08,53.14,11186.0,49.3241,49.352,49.2963,49.352,11186.0
2022-05-26 13:05:00,53.13,53.13,53.06,53.12,54182.0,49.3427,49.3427,49.2777,49.3334,54182.0
2022-05-26 13:10:00,53.12,53.15,53.04,53.09,40308.0,49.3334,49.3613,49.2591,49.3056,40308.0
2022-05-26 13:15:00,53.09,53.1,53.05,53.05,13798.0,49.3056,49.3149,49.2684,49.2684,13798.0
2022-05-26 13:20:00,53.05,53.05,52.98,52.98,15205.0,49.2684,49.2684,49.2034,49.2034,15205.0
2022-05-26 13:25:00,52.98,53.04,52.96,52.99,15370.0,49.2034,49.2591,49.1848,49.2127,15370.0
2022-05-26 13:30:00,53.01,53.06,52.99,53.04,15177.0,49.2313,49.2777,49.2127,49.2591,15177.0
2022-05-26 13:35:00,53.05,53.11,53.05,53.1,23493.0,49.2684,49.3241,49.2684,49.3149,23493.0
2022-05-26 13:40:00,53.1,53.11,53.02,53.03,25526.0,49.3149,49.3241,49.2406,49.2499,25526.0
2022-05-26 13:45:00,53.03,53.08,53.02,53.08,27553.0,49.2499,49.2963,49.2406,49.2963,27553.0
2022-05-26 13:50:00,53.08,53.08,53.0,53.06,51506.0,49.2963,49.2963,49.222,49.2777,51506.0
2022-05-26 13:55:00,53.07,53.12,53.03,53.12,22001.0,49.287,49.3334,49.2499,49.3334,22001.0
2022-05-26 14:00:00,53.12,53.18,53.09,53.18,28738.0,49.3334,49.3892,49.3056,49.3892,28738.0
2022-05-26 14:05:00,53.18,53.24,53.13,53.22,71558.0,49.3892,49.4449,49.3427,49.4263,71558.0
2022-05-26 14:10:00,53.22,53.23,53.14,53.2,12152.0,49.4263,49.4356,49.352,49.4077,12152.0
2022-05-26 14:15:00,53.2,53.27,53.19,53.25,17131.0,49.4077,49.4727,49.3984,49.4542,17131.0
2022-05-26 14:20:00,53.26,53.32,53.26,53.32,10746.0,49.4635,49.5192,49.4635,49.5192,10746.0
2022-05-26 14:25:00,53.32,53.34,53.24,53.24,16746.0,49.5192,49.5378,49.4449,49.4449,16746.0
2022-05-26 14:30:00,53.24,53.25,53.18,53.18,28907.0,49.4449,49.4542,49.3892,49.3892,28907.0
2022-05-26 14:35:00,53.17,53.17,53.09,53.15,22111.0,49.3799,49.3799,49.3056,49.3613,22111.0
2022-05-26 14:40:00,53.11,53.24,53.1,53.2,14815.0,49.3241,49.4449,49.3149,49.4077,14815.0
2022-05-26 14:45:00,53.21,53.24,53.17,53.24,16111.0,49.417,49.4449,49.3799,49.4449,16111.0
2022-05-26 14:50:00,53.26,53.26,53.2,53.23,17960.0,49.4635,49.4635,49.4077,49.4356,17960.0
2022-05-26 14:55:00,53.23,53.27,53.21,53.26,15499.0,49.4356,49.4727,49.417,49.4635,15499.0
2022-05-26 15:00:00,53.26,53.28,53.22,53.26,51587.0,49.4635,49.482,49.4263,49.4635,51587.0
2022-05-26 15:05:00,53.26,53.36,53.26,53.33,17950.0,49.4635,49.5563,49.4635,49.5285,17950.0
2022-05-26 15:10:00,53.33,53.33,53.23,53.27,32091.0,49.5285,49.5285,49.4356,49.4727,32091.0
2022-05-26 15:15:00,53.26,53.27,53.17,53.23,79626.0,49.4635,49.4727,49.3799,49.4356,79626.0
2022-05-26 15:20:00,53.23,53.25,53.14,53.21,38472.0,49.4356,49.4542,49.352,49.417,38472.0
2022-05-26 15:25:00,53.2,53.29,53.16,53.26,44061.0,49.4077,49.4913,49.3706,49.4635,44061.0
2022-05-26 15:30:00,53.25,53.34,53.25,53.33,75983.0,49.4542,49.5378,49.4542,49.5285,75983.0
2022-05-26 15:35:00,53.33,53.44,53.28,53.44,71519.0,49.5285,49.6306,49.482,49.6306,71519.0
2022-05-26 15:40:00,53.43,53.63,53.42,53.63,123185.0,49.6213,49.8071,49.6121,49.8071,123185.0
2022-05-26 15:45:00,53.64,53.71,53.59,53.69,165461.0,49.8164,49.8814,49.7699,49.8628,165461.0
2022-05-26 15:50:00,53.7,53.72,53.48,53.5,288671.0,49.8721,49.8907,49.6678,49.6863,288671.0
2022-05-26 15:55:00,53.51,53.64,53.44,53.6,544842.0,49.6956,49.8164,49.6306,49.7792,544842.0
2022-05-27 09:30:00,54.08,54.26,53.85,54.01,121841.0,50.225,50.3922,50.0114,50.16,121841.0
2022-05-27 09:35:00,53.99,54.3,53.99,54.26,25539.0,50.1414,50.4293,50.1414,50.3922,25539.0
2022-05-27 09:40:00,54.25,54.49,54.15,54.24,56631.0,50.3829,50.6058,50.29,50.3736,56631.0
2022-05-27 09:45:00,54.19,54.31,54.19,54.24,39062.0,50.3272,50.4386,50.3272,50.3736,39062.0
2022-05-27 09:50:00,54.22,54.38,54.18,54.3,45420.0,50.355,50.5036,50.3179,50.4293,45420.0
2022-05-27 09:55:00,54.3,54.41,54.27,54.27,39334.0,50.4293,50.5315,50.4015,50.4015,39334.0
2022-05-27 10:00:00,54.28,54.41,54.23,54.4,56480.0,50.4107,50.5315,50.3643,50.5222,56480.0
2022-05-27 10:05:00,54.43,54.45,54.28,54.32,37131.0,50.5501,50.5686,50.4107,50.4479,37131.0
2022-05-27 10:10:00,54.32,54.41,54.26,54.31,21269.0,50.4479,50.5315,50.3922,50.4386,21269.0
2022-05-27 10:15:00,54.29,54.5,54.29,54.48,34741.0,50.42,50.6151,50.42,50.5965,34741.0
2022-05-27 10:20:00,54.48,54.66,54.42,54.61,47115.0,50.5965,50.7637,50.5408,50.7172,47115.0
2022-05-27 10:25:00,54.62,54.65,54.5,54.5,30430.0,50.7265,50.7544,50.6151,50.6151,30430.0
2022-05-27 10:30:00,54.53,54.61,54.49,54.53,16107.0,50.6429,50.7172,50.6058,50.6429,16107.0
2022-05-27 10:35:00,54.53,54.63,54.52,54.57,22486.0,50.6429,50.7358,50.6336,50.6801,22486.0
2022-05-27 10:40:00,54.56,54.56,54.47,54.49,29918.0,50.6708,50.6708,50.5872,50.6058,29918.0
2022-05-27 10:45:00,54.49,54.5,54.33,54.43,106841.0,50.6058,50.6151,50.4572,50.5501,106841.0
2022-05-27 10:50:00,54.44,54.48,54.33,54.38,87892.0,50.5593,50.5965,50.4572,50.5036,87892.0
2022-05-27 10:55:00,54.4,54.44,54.25,54.31,69333.0,50.5222,50.5593,50.3829,50.4386,69333.0
2022-05-27 11:00:00,54.33,54.38,54.24,54.29,61046.0,50.4572,50.5036,50.3736,50.42,61046.0
2022-05-27 11:05:00,54.28,54.4,54.23,54.39,23077.0,50.4107,50.5222,50.3643,50.5129,23077.0
2022-05-27 11:10:00,54.42,54.5,54.37,54.43,32137.0,50.5408,50.6151,50.4943,50.5501,32137.0
2022-05-27 11:15:00,54.43,54.61,54.4,54.6,22784.0,50.5501,50.7172,50.5222,50.7079,22784.0
2022-05-27 11:20:00,54.6,54.62,54.55,54.56,15654.0,50.7079,50.7265,50.6615,50.6708,15654.0
2022-05-27 11:25:00,54.56,54.65,54.53,54.63,22418.0,50.6708,50.7544,50.6429,50.7358,22418.0
2022-05-27 11:30:00,54.63,54.7,54.62,54.7,19240.0,50.7358,50.8008,50.7265,50.8008,19240.0
2022-05-27 11:35:00,54.69,54.79,54.66,54.78,34328.0,50.7915,50.8844,50.7637,50.8751,34328.0
2022-05-27 11:40:00,54.79,54.83,54.75,54.8,34372.0,50.8844,50.9215,50.8472,50.8937,34372.0
2022-05-27 11:45:00,54.81,54.86,54.76,54.79,22954.0,50.903,50.9494,50.8565,50.8844,22954.0
2022-05-27 11:50:00,54.79,54.86,54.78,54.83,16578.0,50.8844,50.9494,50.8751,50.9215,16578.0
2022-05-27 11:55:00,54.83,54.84,54.71,54.73,28504.0,50.9215,50.9308,50.8101,50.8287,28504.0
2022-05-27 12:00:00,54.74,54.8,54.71,54.77,79857.0,50.838,50.8937,50.8101,50.8658,79857.0
2022-05-27 12:05:00,54.77,54.8,54.7,54.7,42204.0,50.8658,50.8937,50.8008,50.8008,42204.0
2022-05-27 12:10:00,54.7,54.76,54.68,54.73,15226.0,50.8008,50.8565,50.7822,50.8287,15226.0
2022-05-27 12:15:00,54.73,54.74,54.62,54.63,15498.0,50.8287,50.838,50.7265,50.7358,15498.0
2022-05-27 12:20:00,54.62,54.63,54.56,54.56,10230.0,50.7265,50.7358,50.6708,50.6708,10230.0
2022-05-27 12:25:00,54.56,54.63,54.55,54.6,9208.0,50.6708,50.7358,50.6615,50.7079,9208.0
2022-05-27 12:30:00,54.59,54.61,54.55,54.55,10592.0,50.6986,50.7172,50.6615,50.6615,10592.0
2022-05-27 12:35:00,54.55,54.63,54.55,54.56,98434.0,50.6615,50.7358,50.6615,50.6708,98434.0
2022-05-27 12:40:00,54.56,54.64,54.56,54.61,13948.0,50.6708,50.7451,50.6708,50.7172,13948.0
2022-05-27 12:45:00,54.61,54.61,54.46,54.46,11980.0,50.7172,50.7172,50.5779,50.5779,11980.0
2022-05-27 12:50:00,54.47,54.5,54.4,54.5,13689.0,50.5872,50.6151,50.5222,50.6151,13689.0
2022-05-27 12:55:00,54.5,54.54,54.48,54.5,11293.0,50.6151,50.6522,50.5965,50.6151,11293.0
2022-05-27 13:00:00,54.51,54.51,54.43,54.45,9765.0,50.6244,50.6244,50.5501,50.5686,9765.0
2022-05-27 13:05:00,54.46,54.48,54.41,54.48,14422.0,50.5779,50.5965,50.5315,50.5965,14422.0
2022-05-27 13:10:00,54.47,54.48,54.43,54.43,10495.0,50.5872,50.5965,50.5501,50.5501,10495.0
2022-05-27 13:15:00,54.41,54.44,54.39,54.44,4928.0,50.5315,50.5593,50.5129,50.5593,4928.0
2022-05-27 13:20:00,54.44,54.45,54.37,54.38,12003.0,50.5593,50.5686,50.4943,50.5036,12003.0
2022-05-27 13:25:00,54.37,54.37,54.31,54.33,13319.0,50.4943,50.4943,50.4386,50.4572,13319.0
2022-05-27 13:30:00,54.33,54.37,54.32,54.35,15323.0,50.4572,50.4943,50.4479,50.4758,15323.0
2022-05-27 13:35:00,54.34,54.34,54.26,54.29,20766.0,50.4665,50.4665,50.3922,50.42,20766.0
2022-05-27 13:40:00,54.29,54.31,54.25,54.25,23207.0,50.42,50.4386,50.3829,50.3829,23207.0
2022-05-27 13:45:00,54.25,54.28,54.24,54.24,20822.0,50.3829,50.4107,50.3736,50.3736,20822.0
2022-05-27 13:50:00,54.24,54.3,54.23,54.29,16222.0,50.3736,50.4293,50.3643,50.42,16222.0
2022-05-27 13:55:00,54.29,54.36,54.26,54.36,23583.0,50.42,50.485,50.3922,50.485,23583.0
2022-05-27 14:00:00,54.36,54.4,54.35,54.39,16719.0,50.485,50.5222,50.4758,50.5129,16719.0
2022-05-27 14:05:00,54.4,54.42,54.32,54.41,17636.0,50.5222,50.5408,50.4479,50.5315,17636.0
2022-05-27 14:10:00,54.43,54.44,54.34,54.38,237541.0,50.5501,50.5593,50.4665,50.5036,237541.0
2022-05-27 14:15:00,54.37,54.5,54.35,54.5,22406.0,50.4943,50.6151,50.4758,50.6151,22406.0
2022-05-27 14:20:00,54.51,54.56,54.47,54.55,22976.0,50.6244,50.6708,50.5872,50.6615,22976.0
2022-05-27 14:25:00,54.55,54.59,54.53,54.57,28427.0,50.6615,50.6986,50.6429,50.6801,28427.0
2022-05-27 14:30:00,54.58,54.62,54.57,54.62,27369.0,50.6894,50.7265,50.6801,50.7265,27369.0
2022-05-27 14:35:00,54.61,54.66,54.58,54.6,22634.0,50.7172,50.7637,50.6894,50.7079,22634.0
2022-05-27 14:40:00,54.61,54.61,54.48,54.49,17309.0,50.7172,50.7172,50.5965,50.6058,17309.0
2022-05-27 14:45:00,54.49,54.51,54.43,54.49,33988.0,50.6058,50.6244,50.5501,50.6058,33988.0
2022-05-27 14:50:00,54.49,54.54,54.45,54.54,45575.0,50.6058,50.6522,50.5686,50.6522,45575.0
2022-05-27 14:55:00,54.55,54.63,54.54,54.63,21758.0,50.6615,50.7358,50.6522,50.7358,21758.0
2022-05-27 15:00:00,54.61,54.67,54.58,54.64,23507.0,50.7172,50.7729,50.6894,50.7451,23507.0
2022-05-27 15:05:00,54.64,54.7,54.62,54.66,27823.0,50.7451,50.8008,50.7265,50.7637,27823.0
2022-05-27 15:10:00,54.66,54.67,54.58,54.59,24703.0,50.7637,50.7729,50.6894,50.6986,24703.0
2022-05-27 15:15:00,54.59,54.64,54.55,54.63,29491.0,50.6986,50.7451,50.6615,50.7358,29491.0
2022-05-27 15:20:00,54.63,54.66,54.58,54.65,32823.0,50.7358,50.7637,50.6894,50.7544,32823.0
2022-05-27 15:25:00,54.65,54.67,54.59,54.6,34716.0,50.7544,50.7729,50.6986,50.7079,34716.0
2022-05-27 15:30:00,54.6,54.67,54.6,54.62,31991.0,50.7079,50.7729,50.7079,50.7265,31991.0
2022-05-27 15:35:00,54.62,54.62,54.5,54.54,32650.0,50.7265,50.7265,50.6151,50.6522,32650.0
2022-05-27 15:40:00,54.54,54.64,54.53,54.63,40827.0,50.6522,50.7451,50.6429,50.7358,40827.0
2022-05-27 15:45:00,54.63,54.65,54.56,54.61,41995.0,50.7358,50.7544,50.6708,50.7172,41995.0
2022-05-27 15:50:00,54.62,54.66,54.52,54.61,97912.0,50.7265,50.7637,50.6336,50.7172,97912.0
2022-05-27 15:55:00,54.61,54.71,54.61,54.71,157824.0,50.7172,50.8101,50.7172,50.8101,157824.0
2022-05-31 09:30:00,54.31,54.56,53.98,54.11,102088.0,50.4386,50.6708,50.1321,50.2529,102088.0
2022-05-31 09:35:00,54.12,54.27,54.03,54.07,54094.0,50.2622,50.4015,50.1786,50.2157,54094.0
2022-05-31 09:40:00,54.05,54.08,53.79,54.02,219065.0,50.1971,50.225,49.9557,50.1693,219065.0
2022-05-31 09:45:00,54.0,54.08,53.84,53.89,152516.0,50.1507,50.225,50.0021,50.0485,152516.0
2022-05-31 09:50:00,53.88,54.12,53.86,54.12,37399.0,50.0393,50.2622,50.0207,50.2622,37399.0
2022-05-31 09:55:00,54.11,54.24,54.1,54.16,28865.0,50.2529,50.3736,50.2436,50.2993,28865.0
2022-05-31 10:00:00,54.15,54.25,54.01,54.02,33467.0,50.29,50.3829,50.16,50.1693,33467.0
2022-05-31 10:05:00,54.0,54.06,53.81,53.83,43683.0,50.1507,50.2064,49.9743,49.9928,43683.0
2022-05-31 10:10:00,53.83,54.17,53.83,54.14,53545.0,49.9928,50.3086,49.9928,50.2807,53545.0
2022-05-31 10:15:00,54.14,54.26,54.14,54.25,19519.0,50.2807,50.3922,50.2807,50.3829,19519.0
2022-05-31 10:20:00,54.26,54.34,54.21,54.25,20702.0,50.3922,50.4665,50.3457,50.3829,20702.0
2022-05-31 10:25:00,54.25,54.35,54.21,54.23,24505.0,50.3829,50.4758,50.3457,50.3643,24505.0
2022-05-31 10:30:00,54.23,54.43,54.23,54.3,112014.0,50.3643,50.5501,50.3643,50.4293,112014.0
2022-05-31 10:35:00,54.29,54.36,54.22,54.27,31465.0,50.42,50.485,50.355,50.4015,31465.0
2022-05-31 10:40:00,54.27,54.31,54.18,54.26,28500.0,50.4015,50.4386,50.3179,50.3922,28500.0
2022-05-31 10:45:00,54.25,54.35,54.19,54.19,23788.0,50.3829,50.4758,50.3272,50.3272,23788.0
2022-05-31 10:50:00,54.17,54.36,54.17,54.35,23045.0,50.3086,50.485,50.3086,50.4758,23045.0
2022-05-31 10:55:00,54.35,54.41,54.28,54.36,26547.0,50.4758,50.5315,50.4107,50.485,26547.0
2022-05-31 11:00:00,54.34,54.43,54.31,54.42,23733.0,50.4665,50.5501,50.4386,50.5408,23733.0
2022-05-31 11:05:00,54.44,54.44,54.29,54.34,25176.0,50.5593,50.5593,50.42,50.4665,25176.0
2022-05-31 11:10:00,54.33,54.4,54.3,54.3,26512.0,50.4572,50.5222,50.4293,50.4293,26512.0
2022-05-31 11:15:00,54.29,54.45,54.28,54.39,26701.0,50.42,50.5686,50.4107,50.5129,26701.0
2022-05-31 11:20:00,54.37,54.45,54.36,54.4,19725.0,50.4943,50.5686,50.485,50.5222,19725.0
2022-05-31 11:25:00,54.4,54.5,54.38,54.42,19840.0,50.5222,50.6151,50.5036,50.5408,19840.0
2022-05-31 11:30:00,54.41,54.44,54.33,54.34,19708.0,50.5315,50.5593,50.4572,50.4665,19708.0
2022-05-31 11:35:00,54.32,54.44,54.28,54.44,16014.0,50.4479,50.5593,50.4107,50.5593,16014.0
2022-05-31 11:40:00,54.44,54.48,54.36,54.44,14467.0,50.5593,50.5965,50.485,50.5593,14467.0
2022-05-31 11:45:00,54.45,54.53,54.43,54.52,14750.0,50.5686,50.6429,50.5501,50.6336,14750.0
2022-05-31 11:50:00,54.51,54.71,54.51,54.71,21798.0,50.6244,50.8101,50.6244,50.8101,21798.0
2022-05-31 11:55:00,54.72,54.76,54.66,54.66,29913.0,50.8194,50.8565,50.7637,50.7637,29913.0
2022-05-31 12:00:00,54.67,54.75,54.62,54.71,15356.0,50.7729,50.8472,50.7265,50.8101,15356.0
2022-05-31 12:05:00,54.72,54.72,54.65,54.67,15667.0,50.8194,50.8194,50.7544,50.7729,15667.0
2022-05-31 12:10:00,54.68,54.68,54.54,54.56,19771.0,50.7822,50.7822,50.6522,50.6708,19771.0
2022-05-31 12:15:00,54.55,54.56,54.37,54.4,22271.0,50.6615,50.6708,50.4943,50.5222,22271.0
2022-05-31 12:20:00,54.4,54.41,54.31,54.36,13905.0,50.5222,50.5315,50.4386,50.485,13905.0
2022-05-31 12:25:00,54.36,54.44,54.35,54.44,13216.0,50.485,50.5593,50.4758,50.5593,13216.0
2022-05-31 12:30:00,54.44,54.48,54.4,54.48,13416.0,50.5593,50.5965,50.5222,50.5965,13416.0
2022-05-31 12:35:00,54.49,54.59,54.49,54.59,16646.0,50.6058,50.6986,50.6058,50.6986,16646.0
2022-05-31 12:40:00,54.58,54.65,54.56,54.59,15011.0,50.6894,50.7544,50.6708,50.6986,15011.0
2022-05-31 12:45:00,54.59,54.62,54.52,54.54,10266.0,50.6986,50.7265,50.6336,50.6522,10266.0
2022-05-31 12:50:00,54.53,54.61,54.53,54.61,9561.0,50.6429,50.7172,50.6429,50.7172,9561.0
2022-05-31 12:55:00,54.6,54.63,54.44,54.46,43748.0,50.7079,50.7358,50.5593,50.5779,43748.0
2022-05-31 13:00:00,54.45,54.57,54.42,54.54,128412.0,50.5686,50.6801,50.5408,50.6522,128412.0
2022-05-31 13:05:00,54.54,54.69,54.53,54.66,18617.0,50.6522,50.7915,50.6429,50.7637,18617.0
2022-05-31 13:10:00,54.65,54.69,54.59,54.61,32447.0,50.7544,50.7915,50.6986,50.7172,32447.0
2022-05-31 13:15:00,54.61,54.62,54.52,54.6,34230.0,50.7172,50.7265,50.6336,50.7079,34230.0
2022-05-31 13:20:00,54.6,54.62,54.57,54.6,37550.0,50.7079,50.7265,50.6801,50.7079,37550.0
2022-05-31 13:25:00,54.59,54.64,54.57,54.63,30046.0,50.6986,50.7451,50.6801,50.7358,30046.0
2022-05-31 13:30:00,54.62,54.72,54.6,54.72,24179.0,50.7265,50.8194,50.7079,50.8194,24179.0
2022-05-31 13:35:00,54.74,54.77,54.66,54.68,23413.0,50.838,50.8658,50.7637,50.7822,23413.0
2022-05-31 13:40:00,54.7,54.83,54.69,54.83,13380.0,50.8008,50.9215,50.7915,50.9215,13380.0
2022-05-31 13:45:00,54.82,54.88,54.77,54.88,15588.0,50.9123,50.968,50.8658,50.968,15588.0
2022-05-31 13:50:00,54.88,55.03,54.86,55.02,22793.0,50.968,51.1073,50.9494,51.098,22793.0
2022-05-31 13:55:00,55.03,55.14,55.03,55.14,21628.0,51.1073,51.2094,51.1073,51.2094,21628.0
2022-05-31 14:00:00,55.13,55.14,55.01,55.02,24561.0,51.2002,51.2094,51.0887,51.098,24561.0
2022-05-31 14:05:00,55.0,55.04,54.98,55.04,32411.0,51.0794,51.1166,51.0608,51.1166,32411.0
2022-05-31 14:10:00,55.03,55.08,54.97,55.0,29901.0,51.1073,51.1537,51.0516,51.0794,29901.0
2022-05-31 14:15:00,54.99,55.03,54.99,55.01,32701.0,51.0701,51.1073,51.0701,51.0887,32701.0
2022-05-31 14:20:00,55.02,55.03,54.92,54.97,40721.0,51.098,51.1073,51.0051,51.0516,40721.0
2022-05-31 14:25:00,54.98,54.99,54.89,54.91,62766.0,51.0608,51.0701,50.9773,50.9958,62766.0
2022-05-31 14:30:00,54.9,54.91,54.82,54.85,28838.0,50.9866,50.9958,50.9123,50.9401,28838.0
2022-05-31 14:35:00,54.84,54.84,54.77,54.8,25883.0,50.9308,50.9308,50.8658,50.8937,25883.0
2022-05-31 14:40:00,54.79,54.82,54.71,54.73,62597.0,50.8844,50.9123,50.8101,50.8287,62597.0
2022-05-31 14:45:00,54.73,54.74,54.45,54.52,69090.0,50.8287,50.838,50.5686,50.6336,69090.0
2022-05-31 14:50:00,54.51,54.56,54.34,54.35,90283.0,50.6244,50.6708,50.4665,50.4758,90283.0
2022-05-31 14:55:00,54.35,54.39,54.33,54.37,36456.0,50.4758,50.5129,50.4572,50.4943,36456.0
2022-05-31 15:00:00,54.36,54.43,54.22,54.31,35884.0,50.485,50.5501,50.355,50.4386,35884.0
2022-05-31 15:05:00,54.33,54.38,54.25,54.38,25008.0,50.4572,50.5036,50.3829,50.5036,25008.0
2022-05-31 15:10:00,54.37,54.46,54.33,54.46,35102.0,50.4943,50.5779,50.4572,50.5779,35102.0
2022-05-31 15:15:00,54.47,54.62,54.47,54.49,45346.0,50.5872,50.7265,50.5872,50.6058,45346.0
2022-05-31 15:20:00,54.5,54.64,54.48,54.6,34463.0,50.6151,50.7451,50.5965,50.7079,34463.0
2022-05-31 15:25:00,54.61,54.63,54.56,54.6,33777.0,50.7172,50.7358,50.6708,50.7079,33777.0
2022-05-31 15:30:00,54.61,54.75,54.61,54.72,28942.0,50.7172,50.8472,50.7172,50.8194,28942.0
2022-05-31 15:35:00,54.72,54.79,54.68,54.72,43230.0,50.8194,50.8844,50.7822,50.8194,43230.0
2022-05-31 15:40:00,54.73,54.75,54.62,54.63,53017.0,50.8287,50.8472,50.7265,50.7358,53017.0
2022-05-31 15:45:00,54.62,54.68,54.59,54.64,76625.0,50.7265,50.7822,50.6986,50.7451,76625.0
2022-05-31 15:50:00,54.62,54.83,54.56,54.58,110411.0,50.7265,50.9215,50.6708,50.6894,110411.0
2022-05-31 15:55:00,54.58,54.58,54.41,54.51,272824.0,50.6894,50.6894,50.5315,50.6244,272824.0
2022-06-01 09:30:00,54.78,55.07,54.45,54.64,58773.0,50.8751,51.1444,50.5686,50.7451,58773.0
2022-06-01 09:35:00,54.65,54.68,54.28,54.28,31077.0,50.7544,50.7822,50.4107,50.4107,31077.0
2022-06-01 09:40:00,54.28,54.48,54.24,54.27,10282.0,50.4107,50.5965,50.3736,50.4015,10282.0
2022-06-01 09:45:00,54.3,54.43,54.21,54.31,36439.0,50.4293,50.5501,50.3457,50.4386,36439.0
2022-06-01 09:50:00,54.28,54.31,54.15,54.19,18889.0,50.4107,50.4386,50.29,50.3272,18889.0
2022-06-01 09:55:00,54.18,54.26,54.08,54.19,7344.0,50.3179,50.3922,50.225,50.3272,7344.0
2022-06-01 10:00:00,54.21,54.26,54.05,54.06,12515.0,50.3457,50.3922,50.1971,50.2064,12515.0
2022-06-01 10:05:00,54.05,54.1,53.76,53.84,24100.0,50.1971,50.2436,49.9278,50.0021,24100.0
2022-06-01 10:10:00,53.87,53.91,53.78,53.84,12019.0,50.03,50.0671,49.9464,50.0021,12019.0
2022-06-01 10:15:00,53.82,53.86,53.71,53.72,23162.0,49.9835,50.0207,49.8814,49.8907,23162.0
2022-06-01 10:20:00,53.71,53.79,53.7,53.73,56187.0,49.8814,49.9557,49.8721,49.9,56187.0
2022-06-01 10:25:00,53.73,53.74,53.64,53.72,20998.0,49.9,49.9092,49.8164,49.8907,20998.0
2022-06-01 10:30:00,53.72,53.79,53.66,53.68,20326.0,49.8907,49.9557,49.8349,49.8535,20326.0
2022-06-01 10:35:00,53.68,53.73,53.63,53.72,17591.0,49.8535,49.9,49.8071,49.8907,17591.0
2022-06-01 10:40:00,53.72,53.75,53.69,53.74,15715.0,49.8907,49.9185,49.8628,49.9092,15715.0
2022-06-01 10:45:00,53.74,53.77,53.71,53.73,18854.0,49.9092,49.9371,49.8814,49.9,18854.0
2022-06-01 10:50:00,53.72,53.84,53.71,53.83,20705.0,49.8907,50.0021,49.8814,49.9928,20705.0
2022-06-01 10:55:00,53.81,53.9,53.79,53.84,12557.0,49.9743,50.0578,49.9557,50.0021,12557.0
2022-06-01 11:00:00,53.83,53.84,53.69,53.75,10025.0,49.9928,50.0021,49.8628,49.9185,10025.0
2022-06-01 11:05:00,53.73,53.8,53.72,53.72,13023.0,49.9,49.965,49.8907,49.8907,13023.0
2022-06-01 11:10:00,53.73,53.78,53.71,53.76,12275.0,49.9,49.9464,49.8814,49.9278,12275.0
2022-06-01 11:15:00,53.75,53.8,53.69,53.78,15751.0,49.9185,49.965,49.8628,49.9464,15751.0
2022-06-01 11:20:00,53.76,53.76,53.63,53.66,15900.0,49.9278,49.9278,49.8071,49.8349,15900.0
2022-06-01 11:25:00,53.66,53.72,53.6,53.71,15121.0,49.8349,49.8907,49.7792,49.8814,15121.0
2022-06-01 11:30:00,53.71,53.75,53.68,53.73,11763.0,49.8814,49.9185,49.8535,49.9,11763.0
2022-06-01 11:35:00,53.74,53.77,53.66,53.74,12550.0,49.9092,49.9371,49.8349,49.9092,12550.0
2022-06-01 11:40:00,53.73,53.73,53.64,53.65,13770.0,49.9,49.9,49.8164,49.8257,13770.0
2022-06-01 11:45:00,53.64,53.69,53.59,53.6,14633.0,49.8164,49.8628,49.7699,49.7792,14633.0
2022-06-01 11:50:00,53.6,53.62,53.54,53.58,20222.0,49.7792,49.7978,49.7235,49.7606,20222.0
2022-06-01 11:55:00,53.59,53.61,53.55,53.56,26366.0,49.7699,49.7885,49.7328,49.7421,26366.0
2022-06-01 12:00:00,53.57,53.58,53.45,53.49,21777.0,49.7514,49.7606,49.6399,49.6771,21777.0
2022-06-01 12:05:00,53.49,53.59,53.48,53.56,16806.0,49.6771,49.7699,49.6678,49.7421,16806.0
2022-06-01 12:10:00,53.55,53.59,53.49,53.58,19610.0,49.7328,49.7699,49.6771,49.7606,19610.0
2022-06-01 12:15:00,53.58,53.75,53.57,53.72,18063.0,49.7606,49.9185,49.7514,49.8907,18063.0
2022-06-01 12:20:00,53.72,53.81,53.71,53.72,29989.0,49.8907,49.9743,49.8814,49.8907,29989.0
2022-06-01 12:25:00,53.7,53.73,53.63,53.63,14968.0,49.8721,49.9,49.8071,49.8071,14968.0
2022-06-01 12:30:00,53.64,53.79,53.63,53.79,15232.0,49.8164,49.9557,49.8071,49.9557,15232.0
2022-06-01 12:35:00,53.8,53.8,53.71,53.74,11261.0,49.965,49.965,49.8814,49.9092,11261.0
2022-06-01 12:40:00,53.75,53.8,53.73,53.74,24946.0,49.9185,49.965,49.9,49.9092,24946.0
2022-06-01 12:45:00,53.73,53.76,53.65,53.66,9802.0,49.9,49.9278,49.8257,49.8349,9802.0
2022-06-01 12:50:00,53.66,53.78,53.62,53.78,51152.0,49.8349,49.9464,49.7978,49.9464,51152.0
2022-06-01 12:55:00,53.77,53.84,53.73,53.8,13643.0,49.9371,50.0021,49.9,49.965,13643.0
2022-06-01 13:00:00,53.82,53.88,53.73,53.73,8221.0,49.9835,50.0393,49.9,49.9,8221.0
2022-06-01 13:05:00,53.74,53.89,53.73,53.88,9260.0,49.9092,50.0485,49.9,50.0393,9260.0
2022-06-01 13:10:00,53.91,53.92,53.82,53.83,8530.0,50.0671,50.0764,49.9835,49.9928,8530.0
2022-06-01 13:15:00,53.84,53.96,53.83,53.95,11276.0,50.0021,50.1136,49.9928,50.1043,11276.0
2022-06-01 13:20:00,53.94,53.98,53.92,53.93,14282.0,50.095,50.1321,50.0764,50.0857,14282.0
2022-06-01 13:25:00,53.95,54.08,53.95,54.02,11126.0,50.1043,50.225,50.1043,50.1693,11126.0
2022-06-01 13:30:00,54.02,54.1,53.99,54.1,11475.0,50.1693,50.2436,50.1414,50.2436,11475.0
2022-06-01 13:35:00,54.1,54.17,54.09,54.17,13278.0,50.2436,50.3086,50.2343,50.3086,13278.0
2022-06-01 13:40:00,54.16,54.2,54.12,54.2,16621.0,50.2993,50.3364,50.2622,50.3364,16621.0
2022-06-01 13:45:00,54.21,54.27,54.19,54.22,17277.0,50.3457,50.4015,50.3272,50.355,17277.0
2022-06-01 13:50:00,54.2,54.23,54.17,54.21,14669.0,50.3364,50.3643,50.3086,50.3457,14669.0
2022-06-01 13:55:00,54.21,54.31,54.19,54.26,14533.0,50.3457,50.4386,50.3272,50.3922,14533.0
2022-06-01 14:00:00,54.25,54.3,54.15,54.23,28314.0,50.3829,50.4293,50.29,50.3643,28314.0
2022-06-01 14:05:00,54.23,54.28,54.19,54.28,36622.0,50.3643,50.4107,50.3272,50.4107,36622.0
2022-06-01 14:10:00,54.29,54.3,54.19,54.23,10892.0,50.42,50.4293,50.3272,50.3643,10892.0
2022-06-01 14:15:00,54.23,54.27,54.18,54.19,13283.0,50.3643,50.4015,50.3179,50.3272,13283.0
2022-06-01 14:20:00,54.18,54.38,54.16,54.38,28368.0,50.3179,50.5036,50.2993,50.5036,28368.0
2022-06-01 14:25:00,54.38,54.48,54.38,54.38,16733.0,50.5036,50.5965,50.5036,50.5036,16733.0
2022-06-01 14:30:00,54.39,54.45,54.38,54.44,28863.0,50.5129,50.5686,50.5036,50.5593,28863.0
2022-06-01 14:35:00,54.43,54.43,54.37,54.38,19019.0,50.5501,50.5501,50.4943,50.5036,19019.0
2022-06-01 14:40:00,54.38,54.49,54.36,54.49,13969.0,50.5036,50.6058,50.485,50.6058,13969.0
2022-06-01 14:45:00,54.5,54.5,54.43,54.46,15849.0,50.6151,50.6151,50.5501,50.5779,15849.0
2022-06-01 14:50:00,54.44,54.47,54.36,54.37,13475.0,50.5593,50.5872,50.485,50.4943,13475.0
2022-06-01 14:55:00,54.39,54.41,54.32,54.35,9929.0,50.5129,50.5315,50.4479,50.4758,9929.0
2022-06-01 15:00:00,54.36,54.37,54.27,54.29,10608.0,50.485,50.4943,50.4015,50.42,10608.0
2022-06-01 15:05:00,54.3,54.41,54.3,54.38,17905.0,50.4293,50.5315,50.4293,50.5036,17905.0
2022-06-01 15:10:00,54.36,54.45,54.35,54.43,23743.0,50.485,50.5686,50.4758,50.5501,23743.0
2022-06-01 15:15:00,54.42,54.48,54.35,54.39,14028.0,50.5408,50.5965,50.4758,50.5129,14028.0
2022-06-01 15:20:00,54.38,54.42,54.35,54.38,20392.0,50.5036,50.5408,50.4758,50.5036,20392.0
2022-06-01 15:25:00,54.37,54.37,54.3,54.33,22447.0,50.4943,50.4943,50.4293,50.4572,22447.0
2022-06-01 15:30:00,54.33,54.36,54.29,54.3,27353.0,50.4572,50.485,50.42,50.4293,27353.0
2022-06-01 15:35:00,54.29,54.39,54.24,54.39,24251.0,50.42,50.5129,50.3736,50.5129,24251.0
2022-06-01 15:40:00,54.4,54.47,54.37,54.38,26280.0,50.5222,50.5872,50.4943,50.5036,26280.0
2022-06-01 15:45:00,54.34,54.38,54.3,54.35,36179.0,50.4665,50.5036,50.4293,50.4758,36179.0
2022-06-01 15:50:00,54.35,54.41,54.12,54.14,86937.0,50.4758,50.5315,50.2622,50.2807,86937.0
2022-06-01 15:55:00,54.14,54.15,53.98,53.99,170070.0,50.2807,50.29,50.1321,50.1414,170070.0
2022-06-02 09:30:00,54.49,54.73,54.37,54.62,76788.0,50.6058,50.8287,50.4943,50.7265,76788.0
2022-06-02 09:35:00,54.65,54.74,54.48,54.72,26772.0,50.7544,50.838,50.5965,50.8194,26772.0
2022-06-02 09:40:00,54.7,54.87,54.61,54.75,17977.0,50.8008,50.9587,50.7172,50.8472,17977.0
2022-06-02 09:45:00,54.79,54.91,54.75,54.84,16404.0,50.8844,50.9958,50.8472,50.9308,16404.0
2022-06-02 09:50:00,54.83,54.87,54.63,54.75,32175.0,50.9215,50.9587,50.7358,50.8472,32175.0
2022-06-02 09:55:00,54.72,54.72,54.57,54.65,23002.0,50.8194,50.8194,50.6801,50.7544,23002.0
2022-06-02 10:00:00,54.63,54.79,54.58,54.62,16626.0,50.7358,50.8844,50.6894,50.7265,16626.0
2022-06-02 10:05:00,54.6,54.66,54.57,54.59,13139.0,50.7079,50.7637,50.6801,50.6986,13139.0
2022-06-02 10:10:00,54.61,54.96,54.6,54.9,27489.0,50.7172,51.0423,50.7079,50.9866,27489.0
2022-06-02 10:15:00,54.89,54.89,54.6,54.6,18866.0,50.9773,50.9773,50.7079,50.7079,18866.0
2022-06-02 10:20:00,54.6,54.67,54.43,54.46,22120.0,50.7079,50.7729,50.5501,50.5779,22120.0
2022-06-02 10:25:00,54.46,54.53,54.36,54.46,39428.0,50.5779,50.6429,50.485,50.5779,39428.0
2022-06-02 10:30:00,54.46,54.7,54.41,54.68,17386.0,50.5779,50.8008,50.5315,50.7822,17386.0
2022-06-02 10:35:00,54.64,54.72,54.61,54.68,10347.0,50.7451,50.8194,50.7172,50.7822,10347.0
2022-06-02 10:40:00,54.73,54.73,54.6,54.65,16553.0,50.8287,50.8287,50.7079,50.7544,16553.0
2022-06-02 10:45:00,54.64,54.67,54.56,54.6,15657.0,50.7451,50.7729,50.6708,50.7079,15657.0
2022-06-02 10:50:00,54.6,54.64,54.54,54.61,17385.0,50.7079,50.7451,50.6522,50.7172,17385.0
2022-06-02 10:55:00,54.62,54.74,54.57,54.74,20436.0,50.7265,50.838,50.6801,50.838,20436.0
2022-06-02 11:00:00,54.72,54.81,54.65,54.81,41510.0,50.8194,50.903,50.7544,50.903,41510.0
2022-06-02 11:05:00,54.81,54.91,54.78,54.81,33585.0,50.903,50.9958,50.8751,50.903,33585.0
2022-06-02 11:10:00,54.81,54.94,54.81,54.92,66845.0,50.903,51.0237,50.903,51.0051,66845.0
2022-06-02 11:15:00,54.92,55.0,54.89,54.93,28282.0,51.0051,51.0794,50.9773,51.0144,28282.0
2022-06-02 11:20:00,54.92,55.03,54.91,55.03,11027.0,51.0051,51.1073,50.9958,51.1073,11027.0
2022-06-02 11:25:00,55.05,55.06,54.95,55.05,19628.0,51.1259,51.1351,51.033,51.1259,19628.0
2022-06-02 11:30:00,55.05,55.05,54.94,54.94,10413.0,51.1259,51.1259,51.0237,51.0237,10413.0
2022-06-02 11:35:00,54.93,54.93,54.88,54.9,6620.0,51.0144,51.0144,50.968,50.9866,6620.0
2022-06-02 11:40:00,54.93,55.1,54.92,55.1,13911.0,51.0144,51.1723,51.0051,51.1723,13911.0
2022-06-02 11:45:00,55.11,55.16,55.02,55.15,14053.0,51.1816,51.228,51.098,51.2187,14053.0
2022-06-02 11:50:00,55.15,55.21,55.03,55.05,12174.0,51.2187,51.2745,51.1073,51.1259,12174.0
2022-06-02 11:55:00,55.07,55.09,54.93,54.93,28761.0,51.1444,51.163,51.0144,51.0144,28761.0
2022-06-02 12:00:00,54.93,55.01,54.92,55.01,7823.0,51.0144,51.0887,51.0051,51.0887,7823.0
2022-06-02 12:05:00,55.02,55.04,54.98,55.0,8982.0,51.098,51.1166,51.0608,51.0794,8982.0
2022-06-02 12:10:00,55.02,55.08,55.01,55.08,9642.0,51.098,51.1537,51.0887,51.1537,9642.0
2022-06-02 12:15:00,55.08,55.12,55.06,55.08,10905.0,51.1537,51.1909,51.1351,51.1537,10905.0
2022-06-02 12:20:00,55.09,55.14,55.06,55.14,11766.0,51.163,51.2094,51.1351,51.2094,11766.0
2022-06-02 12:25:00,55.15,55.19,55.11,55.18,12961.0,51.2187,51.2559,51.1816,51.2466,12961.0
2022-06-02 12:30:00,55.19,55.19,55.13,55.16,8878.0,51.2559,51.2559,51.2002,51.228,8878.0
2022-06-02 12:35:00,55.16,55.25,55.16,55.25,23490.0,51.228,51.3116,51.228,51.3116,23490.0
2022-06-02 12:40:00,55.24,55.24,55.1,55.11,15319.0,51.3023,51.3023,51.1723,51.1816,15319.0
2022-06-02 12:45:00,55.1,55.11,55.05,55.05,10060.0,51.1723,51.1816,51.1259,51.1259,10060.0
2022-06-02 12:50:00,55.07,55.13,55.07,55.13,12548.0,51.1444,51.2002,51.1444,51.2002,12548.0
2022-06-02 12:55:00,55.13,55.14,55.06,55.06,9828.0,51.2002,51.2094,51.1351,51.1351,9828.0
2022-06-02 13:00:00,55.07,55.09,55.06,55.09,16350.0,51.1444,51.163,51.1351,51.163,16350.0
2022-06-02 13:05:00,55.08,55.11,55.07,55.09,28408.0,51.1537,51.1816,51.1444,51.163,28408.0
2022-06-02 13:10:00,55.09,55.12,55.01,55.02,16523.0,51.163,51.1909,51.0887,51.098,16523.0
2022-06-02 13:15:00,55.02,55.04,55.01,55.04,8540.0,51.098,51.1166,51.0887,51.1166,8540.0
2022-06-02 13:20:00,55.04,55.11,55.02,55.07,33726.0,51.1166,51.1816,51.098,51.1444,33726.0
2022-06-02 13:25:00,55.07,55.09,55.01,55.09,16503.0,51.1444,51.163,51.0887,51.163,16503.0
2022-06-02 13:30:00,55.1,55.13,55.07,55.09,13773.0,51.1723,51.2002,51.1444,51.163,13773.0
2022-06-02 13:35:00,55.08,55.1,55.07,55.1,11652.0,51.1537,51.1723,51.1444,51.1723,11652.0
2022-06-02 13:40:00,55.1,55.1,55.01,55.07,19120.0,51.1723,51.1723,51.0887,51.1444,19120.0
2022-06-02 13:45:00,55.08,55.16,55.06,55.15,15764.0,51.1537,51.228,51.1351,51.2187,15764.0
2022-06-02 13:50:00,55.15,55.16,55.1,55.13,19793.0,51.2187,51.228,51.1723,51.2002,19793.0
2022-06-02 13:55:00,55.13,55.18,55.11,55.16,37752.0,51.2002,51.2466,51.1816,51.228,37752.0
2022-06-02 14:00:00,55.16,55.18,55.1,55.18,20863.0,51.228,51.2466,51.1723,51.2466,20863.0
2022-06-02 14:05:00,55.18,55.22,55.16,55.2,24131.0,51.2466,51.2837,51.228,51.2652,24131.0
2022-06-02 14:10:00,55.19,55.25,55.18,55.23,23517.0,51.2559,51.3116,51.2466,51.293,23517.0
2022-06-02 14:15:00,55.24,55.29,55.23,55.25,19981.0,51.3023,51.3488,51.293,51.3116,19981.0
2022-06-02 14:20:00,55.24,55.27,55.22,55.24,9479.0,51.3023,51.3302,51.2837,51.3023,9479.0
2022-06-02 14:25:00,55.23,55.26,55.18,55.23,25485.0,51.293,51.3209,51.2466,51.293,25485.0
2022-06-02 14:30:00,55.23,55.29,55.23,55.27,15938.0,51.293,51.3488,51.293,51.3302,15938.0
2022-06-02 14:35:00,55.26,55.28,55.24,55.28,9052.0,51.3209,51.3395,51.3023,51.3395,9052.0
2022-06-02 14:40:00,55.29,55.29,55.24,55.28,12224.0,51.3488,51.3488,51.3023,51.3395,12224.0
2022-06-02 14:45:00,55.28,55.29,55.24,55.24,10715.0,51.3395,51.3488,51.3023,51.3023,10715.0
2022-06-02 14:50:00,55.24,55.26,55.2,55.24,34537.0,51.3023,51.3209,51.2652,51.3023,34537.0
2022-06-02 14:55:00,55.23,55.24,55.12,55.13,14831.0,51.293,51.3023,51.1909,51.2002,14831.0
2022-06-02 15:00:00,55.13,55.31,55.13,55.29,23017.0,51.2002,51.3673,51.2002,51.3488,23017.0
2022-06-02 15:05:00,55.3,55.34,55.26,55.3,20476.0,51.358,51.3952,51.3209,51.358,20476.0
2022-06-02 15:10:00,55.3,55.36,55.28,55.36,19532.0,51.358,51.4138,51.3395,51.4138,19532.0
2022-06-02 15:15:00,55.37,55.39,55.32,55.34,16167.0,51.423,51.4416,51.3766,51.3952,16167.0
2022-06-02 15:20:00,55.34,55.38,55.31,55.38,15576.0,51.3952,51.4323,51.3673,51.4323,15576.0
2022-06-02 15:25:00,55.38,55.41,55.27,55.34,30433.0,51.4323,51.4602,51.3302,51.3952,30433.0
2022-06-02 15:30:00,55.33,55.36,55.29,55.35,32273.0,51.3859,51.4138,51.3488,51.4045,32273.0
2022-06-02 15:35:00,55.35,55.39,55.33,55.35,24611.0,51.4045,51.4416,51.3859,51.4045,24611.0
2022-06-02 15:40:00,55.35,55.39,55.35,55.38,41340.0,51.4045,51.4416,51.4045,51.4323,41340.0
2022-06-02 15:45:00,55.37,55.45,55.35,55.4,44453.0,51.423,51.4973,51.4045,51.4509,44453.0
2022-06-02 15:50:00,55.41,55.57,55.41,55.52,76943.0,51.4602,51.6088,51.4602,51.5624,76943.0
2022-06-02 15:55:00,55.52,55.63,55.5,55.58,157914.0,51.5624,51.6645,51.5438,51.6181,157914.0
2022-06-03 09:30:00,54.94,55.22,54.85,54.92,43176.0,51.0237,51.2837,50.9401,51.0051,43176.0
2022-06-03 09:35:00,54.92,54.97,54.72,54.82,13010.0,51.0051,51.0516,50.8194,50.9123,13010.0
2022-06-03 09:40:00,54.89,55.05,54.85,54.91,18004.0,50.9773,51.1259,50.9401,50.9958,18004.0
2022-06-03 09:45:00,54.92,54.98,54.76,54.8,14550.0,51.0051,51.0608,50.8565,50.8937,14550.0
2022-06-03 09:50:00,54.77,54.79,54.68,54.78,11143.0,50.8658,50.8844,50.7822,50.8751,11143.0
2022-06-03 09:55:00,54.78,54.96,54.74,54.94,18058.0,50.8751,51.0423,50.838,51.0237,18058.0
2022-06-03 10:00:00,54.94,55.02,54.82,54.85,13990.0,51.0237,51.098,50.9123,50.9401,13990.0
2022-06-03 10:05:00,54.78,54.99,54.73,54.9,15926.0,50.8751,51.0701,50.8287,50.9866,15926.0
2022-06-03 10:10:00,54.88,54.93,54.78,54.91,20526.0,50.968,51.0144,50.8751,50.9958,20526.0
2022-06-03 10:15:00,54.91,54.96,54.84,54.87,11243.0,50.9958,51.0423,50.9308,50.9587,11243.0
2022-06-03 10:20:00,54.84,54.84,54.65,54.76,19844.0,50.9308,50.9308,50.7544,50.8565,19844.0
2022-06-03 10:25:00,54.74,54.77,54.59,54.66,12412.0,50.838,50.8658,50.6986,50.7637,12412.0
2022-06-03 10:30:00,54.62,54.7,54.55,54.64,8784.0,50.7265,50.8008,50.6615,50.7451,8784.0
2022-06-03 10:35:00,54.64,54.64,54.46,54.49,14919.0,50.7451,50.7451,50.5779,50.6058,14919.0
2022-06-03 10:40:00,54.49,54.53,54.42,54.53,27067.0,50.6058,50.6429,50.5408,50.6429,27067.0
2022-06-03 10:45:00,54.5,54.64,54.47,54.59,10631.0,50.6151,50.7451,50.5872,50.6986,10631.0
2022-06-03 10:50:00,54.59,54.62,54.52,54.52,14551.0,50.6986,50.7265,50.6336,50.6336,14551.0
2022-06-03 10:55:00,54.53,54.64,54.5,54.6,15898.0,50.6429,50.7451,50.6151,50.7079,15898.0
2022-06-03 11:00:00,54.6,54.62,54.43,54.47,21487.0,50.7079,50.7265,50.5501,50.5872,21487.0
2022-06-03 11:05:00,54.46,54.47,54.37,54.37,12613.0,50.5779,50.5872,50.4943,50.4943,12613.0
2022-06-03 11:10:00,54.34,54.42,54.34,54.37,21449.0,50.4665,50.5408,50.4665,50.4943,21449.0
2022-06-03 11:15:00,54.37,54.41,54.33,54.39,15476.0,50.4943,50.5315,50.4572,50.5129,15476.0
2022-06-03 11:20:00,54.38,54.43,54.37,54.39,13102.0,50.5036,50.5501,50.4943,50.5129,13102.0
2022-06-03 11:25:00,54.4,54.4,54.3,54.37,8462.0,50.5222,50.5222,50.4293,50.4943,8462.0
2022-06-03 11:30:00,54.36,54.42,54.32,54.42,20710.0,50.485,50.5408,50.4479,50.5408,20710.0
2022-06-03 11:35:00,54.42,54.49,54.38,54.48,16330.0,50.5408,50.6058,50.5036,50.5965,16330.0
2022-06-03 11:40:00,54.47,54.5,54.37,54.39,19112.0,50.5872,50.6151,50.4943,50.5129,19112.0
2022-06-03 11:45:00,54.39,54.41,54.19,54.22,24846.0,50.5129,50.5315,50.3272,50.355,24846.0
2022-06-03 11:50:00,54.2,54.2,54.13,54.17,17558.0,50.3364,50.3364,50.2714,50.3086,17558.0
2022-06-03 11:55:00,54.17,54.27,54.16,54.26,9069.0,50.3086,50.4015,50.2993,50.3922,9069.0
2022-06-03 12:00:00,54.26,54.38,54.26,54.33,8855.0,50.3922,50.5036,50.3922,50.4572,8855.0
2022-06-03 12:05:00,54.34,54.37,54.21,54.22,8600.0,50.4665,50.4943,50.3457,50.355,8600.0
2022-06-03 12:10:00,54.21,54.26,54.2,54.24,4389.0,50.3457,50.3922,50.3364,50.3736,4389.0
2022-06-03 12:15:00,54.24,54.29,54.15,54.15,10481.0,50.3736,50.42,50.29,50.29,10481.0
2022-06-03 12:20:00,54.14,54.3,54.11,54.25,6668.0,50.2807,50.4293,50.2529,50.3829,6668.0
2022-06-03 12:25:00,54.24,54.28,54.24,54.27,10270.0,50.3736,50.4107,50.3736,50.4015,10270.0
2022-06-03 12:30:00,54.28,54.28,54.18,54.19,12952.0,50.4107,50.4107,50.3179,50.3272,12952.0
2022-06-03 12:35:00,54.18,54.26,54.16,54.26,13694.0,50.3179,50.3922,50.2993,50.3922,13694.0
2022-06-03 12:40:00,54.24,54.24,54.14,54.19,11785.0,50.3736,50.3736,50.2807,50.3272,11785.0
2022-06-03 12:45:00,54.2,54.24,54.17,54.19,14327.0,50.3364,50.3736,50.3086,50.3272,14327.0
2022-06-03 12:50:00,54.16,54.24,54.14,54.23,10715.0,50.2993,50.3736,50.2807,50.3643,10715.0
2022-06-03 12:55:00,54.23,54.36,54.23,54.34,22647.0,50.3643,50.485,50.3643,50.4665,22647.0
2022-06-03 13:00:00,54.35,54.62,54.34,54.56,10956.0,50.4758,50.7265,50.4665,50.6708,10956.0
2022-06-03 13:05:00,54.56,54.6,54.48,54.49,14040.0,50.6708,50.7079,50.5965,50.6058,14040.0
2022-06-03 13:10:00,54.47,54.5,54.41,54.43,6978.0,50.5872,50.6151,50.5315,50.5501,6978.0
2022-06-03 13:15:00,54.43,54.43,54.22,54.25,9116.0,50.5501,50.5501,50.355,50.3829,9116.0
2022-06-03 13:20:00,54.24,54.34,54.23,54.34,21714.0,50.3736,50.4665,50.3643,50.4665,21714.0
2022-06-03 13:25:00,54.36,54.44,54.3,54.43,24030.0,50.485,50.5593,50.4293,50.5501,24030.0
2022-06-03 13:30:00,54.42,54.42,54.32,54.39,26525.0,50.5408,50.5408,50.4479,50.5129,26525.0
2022-06-03 13:35:00,54.39,54.4,54.31,54.33,21926.0,50.5129,50.5222,50.4386,50.4572,21926.0
2022-06-03 13:40:00,54.34,54.36,54.21,54.26,21106.0,50.4665,50.485,50.3457,50.3922,21106.0
2022-06-03 13:45:00,54.27,54.38,54.26,54.38,15829.0,50.4015,50.5036,50.3922,50.5036,15829.0
2022-06-03 13:50:00,54.37,54.41,54.33,54.34,10516.0,50.4943,50.5315,50.4572,50.4665,10516.0
2022-06-03 13:55:00,54.33,54.35,54.29,54.35,24934.0,50.4572,50.4758,50.42,50.4758,24934.0
2022-06-03 14:00:00,54.34,54.4,54.32,54.39,46919.0,50.4665,50.5222,50.4479,50.5129,46919.0
2022-06-03 14:05:00,54.38,54.46,54.36,54.43,13242.0,50.5036,50.5779,50.485,50.5501,13242.0
2022-06-03 14:10:00,54.44,54.51,54.43,54.51,18906.0,50.5593,50.6244,50.5501,50.6244,18906.0
2022-06-03 14:15:00,54.5,54.55,54.47,54.55,9250.0,50.6151,50.6615,50.5872,50.6615,9250.0
2022-06-03 14:20:00,54.54,54.55,54.48,54.51,9991.0,50.6522,50.6615,50.5965,50.6244,9991.0
2022-06-03 14:25:00,54.51,54.6,54.47,54.59,20132.0,50.6244,50.7079,50.5872,50.6986,20132.0
2022-06-03 14:30:00,54.59,54.59,54.46,54.46,12200.0,50.6986,50.6986,50.5779,50.5779,12200.0
2022-06-03 14:35:00,54.48,54.48,54.34,54.35,11446.0,50.5965,50.5965,50.4665,50.4758,11446.0
2022-06-03 14:40:00,54.34,54.45,54.31,54.44,25134.0,50.4665,50.5686,50.4386,50.5593,25134.0
2022-06-03 14:45:00,54.45,54.46,54.4,54.43,25442.0,50.5686,50.5779,50.5222,50.5501,25442.0
2022-06-03 14:50:00,54.43,54.46,54.36,54.45,17140.0,50.5501,50.5779,50.485,50.5686,17140.0
2022-06-03 14:55:00,54.45,54.49,54.44,54.48,12989.0,50.5686,50.6058,50.5593,50.5965,12989.0
2022-06-03 15:00:00,54.49,54.52,54.44,54.49,12161.0,50.6058,50.6336,50.5593,50.6058,12161.0
2022-06-03 15:05:00,54.49,54.5,54.35,54.35,17777.0,50.6058,50.6151,50.4758,50.4758,17777.0
2022-06-03 15:10:00,54.36,54.38,54.29,54.3,16021.0,50.485,50.5036,50.42,50.4293,16021.0
2022-06-03 15:15:00,54.28,54.29,54.23,54.26,18706.0,50.4107,50.42,50.3643,50.3922,18706.0
2022-06-03 15:20:00,54.27,54.29,54.22,54.25,14321.0,50.4015,50.42,50.355,50.3829,14321.0
2022-06-03 15:25:00,54.25,54.4,54.24,54.4,25957.0,50.3829,50.5222,50.3736,50.5222,25957.0
2022-06-03 15:30:00,54.4,54.41,54.35,54.37,21903.0,50.5222,50.5315,50.4758,50.4943,21903.0
2022-06-03 15:35:00,54.36,54.4,54.29,54.33,55734.0,50.485,50.5222,50.42,50.4572,55734.0
2022-06-03 15:40:00,54.33,54.35,54.22,54.23,39073.0,50.4572,50.4758,50.355,50.3643,39073.0
2022-06-03 15:45:00,54.22,54.33,54.19,54.29,108700.0,50.355,50.4572,50.3272,50.42,108700.0
2022-06-03 15:50:00,54.27,54.44,54.19,54.41,82951.0,50.4015,50.5593,50.3272,50.5315,82951.0
2022-06-03 15:55:00,54.41,54.48,54.34,54.4,311400.0,50.5315,50.5965,50.4665,50.5222,311400.0
2022-06-06 09:30:00,54.98,54.98,54.45,54.52,45585.0,51.0608,51.0608,50.5686,50.6336,45585.0
2022-06-06 09:35:00,54.54,54.74,54.43,54.69,34454.0,50.6522,50.838,50.5501,50.7915,34454.0
2022-06-06 09:40:00,54.74,54.88,54.72,54.74,18929.0,50.838,50.968,50.8194,50.838,18929.0
2022-06-06 09:45:00,54.71,54.92,54.66,54.92,89838.0,50.8101,51.0051,50.7637,51.0051,89838.0
2022-06-06 09:50:00,54.91,55.01,54.84,54.93,99903.0,50.9958,51.0887,50.9308,51.0144,99903.0
2022-06-06 09:55:00,54.9,55.08,54.87,55.08,148233.0,50.9866,51.1537,50.9587,51.1537,148233.0
2022-06-06 10:00:00,55.09,55.43,55.07,55.35,89971.0,51.163,51.4788,51.1444,51.4045,89971.0
2022-06-06 10:05:00,55.35,55.48,55.32,55.44,57005.0,51.4045,51.5252,51.3766,51.4881,57005.0
2022-06-06 10:10:00,55.44,55.44,55.31,55.35,86068.0,51.4881,51.4881,51.3673,51.4045,86068.0
2022-06-06 10:15:00,55.36,55.42,55.27,55.31,18368.0,51.4138,51.4695,51.3302,51.3673,18368.0
2022-06-06 10:20:00,55.3,55.41,55.29,55.3,20158.0,51.358,51.4602,51.3488,51.358,20158.0
2022-06-06 10:25:00,55.29,55.32,55.24,55.3,15382.0,51.3488,51.3766,51.3023,51.358,15382.0
2022-06-06 10:30:00,55.32,55.34,55.28,55.32,16280.0,51.3766,51.3952,51.3395,51.3766,16280.0
2022-06-06 10:35:00,55.32,55.33,55.21,55.24,22433.0,51.3766,51.3859,51.2745,51.3023,22433.0
2022-06-06 10:40:00,55.25,55.42,55.25,55.41,123362.0,51.3116,51.4695,51.3116,51.4602,123362.0
2022-06-06 10:45:00,55.41,55.47,55.37,55.46,19236.0,51.4602,51.5159,51.423,51.5066,19236.0
2022-06-06 10:50:00,55.47,55.47,55.27,55.29,13119.0,51.5159,51.5159,51.3302,51.3488,13119.0
2022-06-06 10:55:00,55.3,55.38,55.28,55.37,44538.0,51.358,51.4323,51.3395,51.423,44538.0
2022-06-06 11:00:00,55.38,55.47,55.38,55.43,8176.0,51.4323,51.5159,51.4323,51.4788,8176.0
2022-06-06 11:05:00,55.43,55.48,55.34,55.38,16964.0,51.4788,51.5252,51.3952,51.4323,16964.0
2022-06-06 11:10:00,55.37,55.38,55.22,55.28,21925.0,51.423,51.4323,51.2837,51.3395,21925.0
2022-06-06 11:15:00,55.27,55.29,55.06,55.07,14210.0,51.3302,51.3488,51.1351,51.1444,14210.0
2022-06-06 11:20:00,55.06,55.11,55.02,55.09,12150.0,51.1351,51.1816,51.098,51.163,12150.0
2022-06-06 11:25:00,55.08,55.12,54.98,55.07,205335.0,51.1537,51.1909,51.0608,51.1444,205335.0
2022-06-06 11:30:00,55.05,55.1,54.98,54.99,25562.0,51.1259,51.1723,51.0608,51.0701,25562.0
2022-06-06 11:35:00,54.98,55.04,54.94,55.01,105769.0,51.0608,51.1166,51.0237,51.0887,105769.0
2022-06-06 11:40:00,55.0,55.16,54.98,55.13,50660.0,51.0794,51.228,51.0608,51.2002,50660.0
2022-06-06 11:45:00,55.15,55.24,55.14,55.19,14020.0,51.2187,51.3023,51.2094,51.2559,14020.0
2022-06-06 11:50:00,55.16,55.21,55.16,55.16,8683.0,51.228,51.2745,51.228,51.228,8683.0
2022-06-06 11:55:00,55.17,55.32,55.17,55.27,45354.0,51.2373,51.3766,51.2373,51.3302,45354.0
2022-06-06 12:00:00,55.26,55.27,54.94,55.03,14829.0,51.3209,51.3302,51.0237,51.1073,14829.0
2022-06-06 12:05:00,55.04,55.11,55.02,55.06,27118.0,51.1166,51.1816,51.098,51.1351,27118.0
2022-06-06 12:10:00,55.04,55.04,54.96,54.98,15681.0,51.1166,51.1166,51.0423,51.0608,15681.0
2022-06-06 12:15:00,54.98,55.05,54.95,55.03,13848.0,51.0608,51.1259,51.033,51.1073,13848.0
2022-06-06 12:20:00,55.04,55.06,54.99,54.99,15599.0,51.1166,51.1351,51.0701,51.0701,15599.0
2022-06-06 12:25:00,55.0,55.05,54.95,54.96,16192.0,51.0794,51.1259,51.033,51.0423,16192.0
2022-06-06 12:30:00,54.97,55.13,54.9,55.12,17865.0,51.0516,51.2002,50.9866,51.1909,17865.0
2022-06-06 12:35:00,55.11,55.16,55.1,55.15,22588.0,51.1816,51.228,51.1723,51.2187,22588.0
2022-06-06 12:40:00,55.14,55.16,55.11,55.15,32152.0,51.2094,51.228,51.1816,51.2187,32152.0
2022-06-06 12:45:00,55.15,55.2,55.14,55.16,22762.0,51.2187,51.2652,51.2094,51.228,22762.0
2022-06-06 12:50:00,55.15,55.15,55.11,55.12,8032.0,51.2187,51.2187,51.1816,51.1909,8032.0
2022-06-06 12:55:00,55.13,55.21,55.12,55.21,16306.0,51.2002,51.2745,51.1909,51.2745,16306.0
2022-06-06 13:00:00,55.2,55.2,55.12,55.15,13935.0,51.2652,51.2652,51.1909,51.2187,13935.0
2022-06-06 13:05:00,55.15,55.18,55.13,55.13,15943.0,51.2187,51.2466,51.2002,51.2002,15943.0
2022-06-06 13:10:00,55.14,55.16,55.07,55.09,9974.0,51.2094,51.228,51.1444,51.163,9974.0
2022-06-06 13:15:00,55.08,55.11,55.04,55.08,17306.0,51.1537,51.1816,51.1166,51.1537,17306.0
2022-06-06 13:20:00,55.07,55.11,55.03,55.09,30342.0,51.1444,51.1816,51.1073,51.163,30342.0
2022-06-06 13:25:00,55.08,55.09,55.02,55.07,8314.0,51.1537,51.163,51.098,51.1444,8314.0
2022-06-06 13:30:00,55.06,55.11,55.05,55.08,8259.0,51.1351,51.1816,51.1259,51.1537,8259.0
2022-06-06 13:35:00,55.07,55.21,55.06,55.19,24424.0,51.1444,51.2745,51.1351,51.2559,24424.0
2022-06-06 13:40:00,55.19,55.22,55.16,55.2,58634.0,51.2559,51.2837,51.228,51.2652,58634.0
2022-06-06 13:45:00,55.21,55.21,55.06,55.12,9860.0,51.2745,51.2745,51.1351,51.1909,9860.0
2022-06-06 13:50:00,55.11,55.15,55.09,55.1,10484.0,51.1816,51.2187,51.163,51.1723,10484.0
2022-06-06 13:55:00,55.1,55.16,55.1,55.16,13247.0,51.1723,51.228,51.1723,51.228,13247.0
2022-06-06 14:00:00,55.16,55.16,55.11,55.14,20149.0,51.228,51.228,51.1816,51.2094,20149.0
2022-06-06 14:05:00,55.15,55.16,55.11,55.12,12199.0,51.2187,51.228,51.1816,51.1909,12199.0
2022-06-06 14:10:00,55.12,55.14,55.08,55.08,11856.0,51.1909,51.2094,51.1537,51.1537,11856.0
2022-06-06 14:15:00,55.07,55.09,55.03,55.04,9246.0,51.1444,51.163,51.1073,51.1166,9246.0
2022-06-06 14:20:00,55.03,55.03,54.85,54.88,9054.0,51.1073,51.1073,50.9401,50.968,9054.0
2022-06-06 14:25:00,54.87,54.89,54.76,54.8,10669.0,50.9587,50.9773,50.8565,50.8937,10669.0
2022-06-06 14:30:00,54.77,54.84,54.77,54.82,11734.0,50.8658,50.9308,50.8658,50.9123,11734.0
2022-06-06 14:35:00,54.83,54.86,54.79,54.82,15675.0,50.9215,50.9494,50.8844,50.9123,15675.0
2022-06-06 14:40:00,54.83,54.93,54.83,54.91,20869.0,50.9215,51.0144,50.9215,50.9958,20869.0
2022-06-06 14:45:00,54.91,54.98,54.9,54.93,14228.0,50.9958,51.0608,50.9866,51.0144,14228.0
2022-06-06 14:50:00,54.92,54.93,54.78,54.9,12245.0,51.0051,51.0144,50.8751,50.9866,12245.0
2022-06-06 14:55:00,54.9,54.96,54.89,54.94,14419.0,50.9866,51.0423,50.9773,51.0237,14419.0
2022-06-06 15:00:00,54.92,54.99,54.89,54.94,15426.0,51.0051,51.0701,50.9773,51.0237,15426.0
2022-06-06 15:05:00,54.94,54.98,54.9,54.9,20405.0,51.0237,51.0608,50.9866,50.9866,20405.0
2022-06-06 15:10:00,54.9,54.9,54.82,54.87,23755.0,50.9866,50.9866,50.9123,50.9587,23755.0
2022-06-06 15:15:00,54.87,55.01,54.86,54.96,59843.0,50.9587,51.0887,50.9494,51.0423,59843.0
2022-06-06 15:20:00,54.95,55.03,54.9,55.0,33761.0,51.033,51.1073,50.9866,51.0794,33761.0
2022-06-06 15:25:00,55.01,55.03,54.94,54.98,44723.0,51.0887,51.1073,51.0237,51.0608,44723.0
2022-06-06 15:30:00,54.98,55.09,54.96,55.05,41599.0,51.0608,51.163,51.0423,51.1259,41599.0
2022-06-06 15:35:00,55.05,55.06,54.95,54.97,40387.0,51.1259,51.1351,51.033,51.0516,40387.0
2022-06-06 15:40:00,54.96,55.04,54.94,55.01,41071.0,51.0423,51.1166,51.0237,51.0887,41071.0
2022-06-06 15:45:00,55.01,55.04,54.86,54.89,40182.0,51.0887,51.1166,50.9494,50.9773,40182.0
2022-06-06 15:50:00,54.88,54.99,54.87,54.96,77354.0,50.968,51.0701,50.9587,51.0423,77354.0
2022-06-06 15:55:00,54.95,55.11,54.94,54.99,371823.0,51.033,51.1816,51.0237,51.0701,371823.0
2022-06-07 09:30:00,54.56,54.64,54.19,54.51,116182.0,50.6708,50.7451,50.3272,50.6244,116182.0
2022-06-07 09:35:00,54.53,54.64,54.21,54.29,25804.0,50.6429,50.7451,50.3457,50.42,25804.0
2022-06-07 09:40:00,54.3,54.3,54.01,54.02,22217.0,50.4293,50.4293,50.16,50.1693,22217.0
2022-06-07 09:45:00,54.04,54.17,54.03,54.16,16618.0,50.1879,50.3086,50.1786,50.2993,16618.0
2022-06-07 09:50:00,54.18,54.24,54.1,54.21,20457.0,50.3179,50.3736,50.2436,50.3457,20457.0
2022-06-07 09:55:00,54.25,54.35,54.17,54.27,21874.0,50.3829,50.4758,50.3086,50.4015,21874.0
2022-06-07 10:00:00,54.27,54.39,54.24,54.39,11309.0,50.4015,50.5129,50.3736,50.5129,11309.0
2022-06-07 10:05:00,54.45,54.53,54.41,54.49,24087.0,50.5686,50.6429,50.5315,50.6058,24087.0
2022-06-07 10:10:00,54.5,54.56,54.47,54.54,26485.0,50.6151,50.6708,50.5872,50.6522,26485.0
2022-06-07 10:15:00,54.55,54.67,54.49,54.66,25127.0,50.6615,50.7729,50.6058,50.7637,25127.0
2022-06-07 10:20:00,54.65,54.75,54.64,54.69,16553.0,50.7544,50.8472,50.7451,50.7915,16553.0
2022-06-07 10:25:00,54.7,54.83,54.69,54.75,19028.0,50.8008,50.9215,50.7915,50.8472,19028.0
2022-06-07 10:30:00,54.77,54.82,54.73,54.8,25664.0,50.8658,50.9123,50.8287,50.8937,25664.0
2022-06-07 10:35:00,54.78,54.87,54.73,54.84,23593.0,50.8751,50.9587,50.8287,50.9308,23593.0
2022-06-07 10:40:00,54.85,54.92,54.83,54.89,15196.0,50.9401,51.0051,50.9215,50.9773,15196.0
2022-06-07 10:45:00,54.91,54.95,54.88,54.92,8511.0,50.9958,51.033,50.968,51.0051,8511.0
2022-06-07 10:50:00,54.91,54.94,54.89,54.93,15127.0,50.9958,51.0237,50.9773,51.0144,15127.0
2022-06-07 10:55:00,54.91,54.92,54.83,54.88,18680.0,50.9958,51.0051,50.9215,50.968,18680.0
2022-06-07 11:00:00,54.91,55.01,54.91,54.96,13373.0,50.9958,51.0887,50.9958,51.0423,13373.0
2022-06-07 11:05:00,54.95,55.03,54.91,55.03,12111.0,51.033,51.1073,50.9958,51.1073,12111.0
2022-06-07 11:10:00,55.04,55.09,55.01,55.05,6774.0,51.1166,51.163,51.0887,51.1259,6774.0
2022-06-07 11:15:00,55.05,55.05,54.95,54.96,9173.0,51.1259,51.1259,51.033,51.0423,9173.0
2022-06-07 11:20:00,54.97,55.0,54.86,54.86,8969.0,51.0516,51.0794,50.9494,50.9494,8969.0
2022-06-07 11:25:00,54.84,54.87,54.78,54.83,8752.0,50.9308,50.9587,50.8751,50.9215,8752.0
2022-06-07 11:30:00,54.83,54.87,54.78,54.82,5953.0,50.9215,50.9587,50.8751,50.9123,5953.0
2022-06-07 11:35:00,54.84,54.84,54.74,54.82,7196.0,50.9308,50.9308,50.838,50.9123,7196.0
2022-06-07 11:40:00,54.82,54.82,54.71,54.72,23554.0,50.9123,50.9123,50.8101,50.8194,23554.0
2022-06-07 11:45:00,54.7,54.77,54.58,54.6,35721.0,50.8008,50.8658,50.6894,50.7079,35721.0
2022-06-07 11:50:00,54.6,54.66,54.53,54.53,8391.0,50.7079,50.7637,50.6429,50.6429,8391.0
2022-06-07 11:55:00,54.52,54.62,54.52,54.6,14663.0,50.6336,50.7265,50.6336,50.7079,14663.0
2022-06-07 12:00:00,54.61,54.66,54.58,54.59,13834.0,50.7172,50.7637,50.6894,50.6986,13834.0
2022-06-07 12:05:00,54.59,54.59,54.49,54.54,9238.0,50.6986,50.6986,50.6058,50.6522,9238.0
2022-06-07 12:10:00,54.55,54.6,54.53,54.57,12100.0,50.6615,50.7079,50.6429,50.6801,12100.0
2022-06-07 12:15:00,54.57,54.59,54.46,54.48,16467.0,50.6801,50.6986,50.5779,50.5965,16467.0
2022-06-07 12:20:00,54.48,54.57,54.47,54.57,9270.0,50.5965,50.6801,50.5872,50.6801,9270.0
2022-06-07 12:25:00,54.56,54.64,54.51,54.52,33829.0,50.6708,50.7451,50.6244,50.6336,33829.0
2022-06-07 12:30:00,54.52,54.54,54.41,54.48,39563.0,50.6336,50.6522,50.5315,50.5965,39563.0
2022-06-07 12:35:00,54.49,54.54,54.46,54.54,25914.0,50.6058,50.6522,50.5779,50.6522,25914.0
2022-06-07 12:40:00,54.56,54.69,54.56,54.66,10782.0,50.6708,50.7915,50.6708,50.7637,10782.0
2022-06-07 12:45:00,54.66,54.73,54.66,54.72,7876.0,50.7637,50.8287,50.7637,50.8194,7876.0
2022-06-07 12:50:00,54.72,54.77,54.69,54.75,8709.0,50.8194,50.8658,50.7915,50.8472,8709.0
2022-06-07 12:55:00,54.75,54.88,54.73,54.87,24539.0,50.8472,50.968,50.8287,50.9587,24539.0
2022-06-07 13:00:00,54.88,54.92,54.85,54.92,8280.0,50.968,51.0051,50.9401,51.0051,8280.0
2022-06-07 13:05:00,54.92,54.96,54.88,54.96,12658.0,51.0051,51.0423,50.968,51.0423,12658.0
2022-06-07 13:10:00,55.0,55.02,54.96,55.0,10269.0,51.0794,51.098,51.0423,51.0794,10269.0
2022-06-07 13:15:00,54.99,55.08,54.99,55.06,12593.0,51.0701,51.1537,51.0701,51.1351,12593.0
2022-06-07 13:20:00,55.06,55.1,55.0,55.03,12829.0,51.1351,51.1723,51.0794,51.1073,12829.0
2022-06-07 13:25:00,55.03,55.04,54.99,55.04,7090.0,51.1073,51.1166,51.0701,51.1166,7090.0
2022-06-07 13:30:00,55.05,55.06,55.0,55.01,10338.0,51.1259,51.1351,51.0794,51.0887,10338.0
2022-06-07 13:35:00,55.02,55.04,54.97,55.04,8690.0,51.098,51.1166,51.0516,51.1166,8690.0
2022-06-07 13:40:00,55.05,55.05,55.02,55.05,4070.0,51.1259,51.1259,51.098,51.1259,4070.0
2022-06-07 13:45:00,55.05,55.08,55.03,55.06,10785.0,51.1259,51.1537,51.1073,51.1351,10785.0
2022-06-07 13:50:00,55.06,55.12,55.03,55.04,7138.0,51.1351,51.1909,51.1073,51.1166,7138.0
2022-06-07 13:55:00,55.04,55.06,55.04,55.05,4773.0,51.1166,51.1351,51.1166,51.1259,4773.0
2022-06-07 14:00:00,55.05,55.1,55.02,55.09,6783.0,51.1259,51.1723,51.098,51.163,6783.0
2022-06-07 14:05:00,55.09,55.24,55.09,55.23,7854.0,51.163,51.3023,51.163,51.293,7854.0
2022-06-07 14:10:00,55.25,55.29,55.23,55.28,5179.0,51.3116,51.3488,51.293,51.3395,5179.0
2022-06-07 14:15:00,55.29,55.3,55.26,55.27,6926.0,51.3488,51.358,51.3209,51.3302,6926.0
2022-06-07 14:20:00,55.26,55.28,55.24,55.25,9115.0,51.3209,51.3395,51.3023,51.3116,9115.0
2022-06-07 14:25:00,55.23,55.3,55.23,55.29,8428.0,51.293,51.358,51.293,51.3488,8428.0
2022-06-07 14:30:00,55.29,55.39,55.28,55.37,10439.0,51.3488,51.4416,51.3395,51.423,10439.0
2022-06-07 14:35:00,55.37,55.37,55.31,55.33,13343.0,51.423,51.423,51.3673,51.3859,13343.0
2022-06-07 14:40:00,55.33,55.33,55.18,55.19,6828.0,51.3859,51.3859,51.2466,51.2559,6828.0
2022-06-07 14:45:00,55.2,55.23,55.12,55.13,7010.0,51.2652,51.293,51.1909,51.2002,7010.0
2022-06-07 14:50:00,55.14,55.19,55.11,55.16,5288.0,51.2094,51.2559,51.1816,51.228,5288.0
2022-06-07 14:55:00,55.17,55.24,55.15,55.23,8425.0,51.2373,51.3023,51.2187,51.293,8425.0
2022-06-07 15:00:00,55.21,55.31,55.2,55.29,8886.0,51.2745,51.3673,51.2652,51.3488,8886.0
2022-06-07 15:05:00,55.28,55.28,55.24,55.25,5625.0,51.3395,51.3395,51.3023,51.3116,5625.0
2022-06-07 15:10:00,55.25,55.29,55.22,55.26,12990.0,51.3116,51.3488,51.2837,51.3209,12990.0
2022-06-07 15:15:00,55.27,55.33,55.25,55.32,7243.0,51.3302,51.3859,51.3116,51.3766,7243.0
2022-06-07 15:20:00,55.3,55.35,55.28,55.3,7725.0,51.358,51.4045,51.3395,51.358,7725.0
2022-06-07 15:25:00,55.32,55.37,55.3,55.36,16213.0,51.3766,51.423,51.358,51.4138,16213.0
2022-06-07 15:30:00,55.36,55.43,55.34,55.43,18706.0,51.4138,51.4788,51.3952,51.4788,18706.0
2022-06-07 15:35:00,55.43,55.48,55.41,55.48,22428.0,51.4788,51.5252,51.4602,51.5252,22428.0
2022-06-07 15:40:00,55.48,55.5,55.44,55.47,13931.0,51.5252,51.5438,51.4881,51.5159,13931.0
2022-06-07 15:45:00,55.45,55.5,55.43,55.48,25472.0,51.4973,51.5438,51.4788,51.5252,25472.0
2022-06-07 15:50:00,55.46,55.54,55.43,55.47,50339.0,51.5066,51.5809,51.4788,51.5159,50339.0
2022-06-07 15:55:00,55.47,55.53,55.44,55.45,98642.0,51.5159,51.5716,51.4881,51.4973,98642.0
2022-06-08 09:30:00,55.03,55.13,54.49,54.56,43441.0,51.1073,51.2002,50.6058,50.6708,43441.0
2022-06-08 09:35:00,54.65,54.72,54.58,54.67,22524.0,50.7544,50.8194,50.6894,50.7729,22524.0
2022-06-08 09:40:00,54.66,54.83,54.6,54.75,12591.0,50.7637,50.9215,50.7079,50.8472,12591.0
2022-06-08 09:45:00,54.73,55.15,54.72,55.11,19909.0,50.8287,51.2187,50.8194,51.1816,19909.0
2022-06-08 09:50:00,55.11,55.23,55.08,55.23,15146.0,51.1816,51.293,51.1537,51.293,15146.0
2022-06-08 09:55:00,55.2,55.35,55.2,55.29,23133.0,51.2652,51.4045,51.2652,51.3488,23133.0
2022-06-08 10:00:00,55.3,55.32,55.18,55.23,13641.0,51.358,51.3766,51.2466,51.293,13641.0
2022-06-08 10:05:00,55.21,55.33,55.2,55.31,5263.0,51.2745,51.3859,51.2652,51.3673,5263.0
2022-06-08 10:10:00,55.31,55.31,55.0,55.02,15349.0,51.3673,51.3673,51.0794,51.098,15349.0
2022-06-08 10:15:00,55.01,55.04,54.93,55.01,10421.0,51.0887,51.1166,51.0144,51.0887,10421.0
2022-06-08 10:20:00,55.03,55.11,55.03,55.11,6404.0,51.1073,51.1816,51.1073,51.1816,6404.0
2022-06-08 10:25:00,55.1,55.13,55.06,55.06,10308.0,51.1723,51.2002,51.1351,51.1351,10308.0
2022-06-08 10:30:00,55.05,55.08,54.97,55.0,12562.0,51.1259,51.1537,51.0516,51.0794,12562.0
2022-06-08 10:35:00,55.02,55.08,54.98,55.06,19035.0,51.098,51.1537,51.0608,51.1351,19035.0
2022-06-08 10:40:00,55.06,55.15,54.96,55.09,8871.0,51.1351,51.2187,51.0423,51.163,8871.0
2022-06-08 10:45:00,55.06,55.11,55.05,55.06,7825.0,51.1351,51.1816,51.1259,51.1351,7825.0
2022-06-08 10:50:00,55.05,55.1,55.01,55.1,12296.0,51.1259,51.1723,51.0887,51.1723,12296.0
2022-06-08 10:55:00,55.06,55.07,54.98,55.04,9038.0,51.1351,51.1444,51.0608,51.1166,9038.0
2022-06-08 11:00:00,55.07,55.11,55.02,55.05,5910.0,51.1444,51.1816,51.098,51.1259,5910.0
2022-06-08 11:05:00,55.07,55.08,55.03,55.08,3741.0,51.1444,51.1537,51.1073,51.1537,3741.0
2022-06-08 11:10:00,55.07,55.11,55.04,55.09,16457.0,51.1444,51.1816,51.1166,51.163,16457.0
2022-06-08 11:15:00,55.1,55.26,55.06,55.21,38698.0,51.1723,51.3209,51.1351,51.2745,38698.0
2022-06-08 11:20:00,55.22,55.24,55.19,55.22,24168.0,51.2837,51.3023,51.2559,51.2837,24168.0
2022-06-08 11:25:00,55.21,55.24,55.2,55.2,15974.0,51.2745,51.3023,51.2652,51.2652,15974.0
2022-06-08 11:30:00,55.21,55.22,55.13,55.14,36408.0,51.2745,51.2837,51.2002,51.2094,36408.0
2022-06-08 11:35:00,55.15,55.17,55.11,55.12,6182.0,51.2187,51.2373,51.1816,51.1909,6182.0
2022-06-08 11:40:00,55.13,55.17,55.07,55.09,18387.0,51.2002,51.2373,51.1444,51.163,18387.0
2022-06-08 11:45:00,55.1,55.15,55.08,55.13,14021.0,51.1723,51.2187,51.1537,51.2002,14021.0
2022-06-08 11:50:00,55.13,55.15,55.09,55.09,14833.0,51.2002,51.2187,51.163,51.163,14833.0
2022-06-08 11:55:00,55.08,55.11,55.07,55.11,4895.0,51.1537,51.1816,51.1444,51.1816,4895.0
2022-06-08 12:00:00,55.11,55.21,55.09,55.15,8287.0,51.1816,51.2745,51.163,51.2187,8287.0
2022-06-08 12:05:00,55.13,55.14,55.05,55.09,12792.0,51.2002,51.2094,51.1259,51.163,12792.0
2022-06-08 12:10:00,55.1,55.16,55.08,55.15,8020.0,51.1723,51.228,51.1537,51.2187,8020.0
2022-06-08 12:15:00,55.14,55.16,55.08,55.13,13947.0,51.2094,51.228,51.1537,51.2002,13947.0
2022-06-08 12:20:00,55.11,55.11,54.97,54.99,11281.0,51.1816,51.1816,51.0516,51.0701,11281.0
2022-06-08 12:25:00,54.98,54.98,54.82,54.86,8123.0,51.0608,51.0608,50.9123,50.9494,8123.0
2022-06-08 12:30:00,54.86,54.86,54.78,54.8,7699.0,50.9494,50.9494,50.8751,50.8937,7699.0
2022-06-08 12:35:00,54.79,54.8,54.69,54.69,6785.0,50.8844,50.8937,50.7915,50.7915,6785.0
2022-06-08 12:40:00,54.69,54.71,54.58,54.58,8191.0,50.7915,50.8101,50.6894,50.6894,8191.0
2022-06-08 12:45:00,54.56,54.63,54.48,54.61,13312.0,50.6708,50.7358,50.5965,50.7172,13312.0
2022-06-08 12:50:00,54.62,54.68,54.61,54.66,12483.0,50.7265,50.7822,50.7172,50.7637,12483.0
2022-06-08 12:55:00,54.64,54.69,54.62,54.69,5073.0,50.7451,50.7915,50.7265,50.7915,5073.0
2022-06-08 13:00:00,54.7,54.7,54.56,54.6,8568.0,50.8008,50.8008,50.6708,50.7079,8568.0
2022-06-08 13:05:00,54.6,54.66,54.59,54.66,5530.0,50.7079,50.7637,50.6986,50.7637,5530.0
2022-06-08 13:10:00,54.66,54.68,54.62,54.68,12203.0,50.7637,50.7822,50.7265,50.7822,12203.0
2022-06-08 13:15:00,54.68,54.79,54.65,54.79,9081.0,50.7822,50.8844,50.7544,50.8844,9081.0
2022-06-08 13:20:00,54.77,54.78,54.71,54.73,10227.0,50.8658,50.8751,50.8101,50.8287,10227.0
2022-06-08 13:25:00,54.73,54.77,54.72,54.72,8400.0,50.8287,50.8658,50.8194,50.8194,8400.0
2022-06-08 13:30:00,54.69,54.73,54.58,54.6,8151.0,50.7915,50.8287,50.6894,50.7079,8151.0
2022-06-08 13:35:00,54.61,54.61,54.51,54.53,16237.0,50.7172,50.7172,50.6244,50.6429,16237.0
2022-06-08 13:40:00,54.53,54.69,54.51,54.68,29708.0,50.6429,50.7915,50.6244,50.7822,29708.0
2022-06-08 13:45:00,54.67,54.75,54.66,54.72,12593.0,50.7729,50.8472,50.7637,50.8194,12593.0
2022-06-08 13:50:00,54.74,54.74,54.62,54.64,8577.0,50.838,50.838,50.7265,50.7451,8577.0
2022-06-08 13:55:00,54.63,54.69,54.6,54.61,11687.0,50.7358,50.7915,50.7079,50.7172,11687.0
2022-06-08 14:00:00,54.62,54.66,54.61,54.62,11757.0,50.7265,50.7637,50.7172,50.7265,11757.0
2022-06-08 14:05:00,54.63,54.71,54.63,54.68,8984.0,50.7358,50.8101,50.7358,50.7822,8984.0
2022-06-08 14:10:00,54.65,54.71,54.65,54.68,10911.0,50.7544,50.8101,50.7544,50.7822,10911.0
2022-06-08 14:15:00,54.69,54.71,54.63,54.63,6035.0,50.7915,50.8101,50.7358,50.7358,6035.0
2022-06-08 14:20:00,54.64,54.71,54.62,54.7,10167.0,50.7451,50.8101,50.7265,50.8008,10167.0
2022-06-08 14:25:00,54.7,54.7,54.55,54.6,5729.0,50.8008,50.8008,50.6615,50.7079,5729.0
2022-06-08 14:30:00,54.6,54.66,54.54,54.54,8723.0,50.7079,50.7637,50.6522,50.6522,8723.0
2022-06-08 14:35:00,54.53,54.56,54.47,54.53,11025.0,50.6429,50.6708,50.5872,50.6429,11025.0
2022-06-08 14:40:00,54.56,54.65,54.55,54.64,5805.0,50.6708,50.7544,50.6615,50.7451,5805.0
2022-06-08 14:45:00,54.66,54.69,54.65,54.66,7469.0,50.7637,50.7915,50.7544,50.7637,7469.0
2022-06-08 14:50:00,54.67,54.68,54.61,54.64,8545.0,50.7729,50.7822,50.7172,50.7451,8545.0
2022-06-08 14:55:00,54.64,54.68,54.63,54.66,8314.0,50.7451,50.7822,50.7358,50.7637,8314.0
2022-06-08 15:00:00,54.66,54.68,54.59,54.65,11331.0,50.7637,50.7822,50.6986,50.7544,11331.0
2022-06-08 15:05:00,54.66,54.67,54.53,54.57,12628.0,50.7637,50.7729,50.6429,50.6801,12628.0
2022-06-08 15:10:00,54.56,54.68,54.55,54.66,10888.0,50.6708,50.7822,50.6615,50.7637,10888.0
2022-06-08 15:15:00,54.66,54.79,54.66,54.77,95742.0,50.7637,50.8844,50.7637,50.8658,95742.0
2022-06-08 15:20:00,54.79,54.86,54.78,54.84,12790.0,50.8844,50.9494,50.8751,50.9308,12790.0
2022-06-08 15:25:00,54.84,54.88,54.84,54.84,16708.0,50.9308,50.968,50.9308,50.9308,16708.0
2022-06-08 15:30:00,54.85,54.87,54.79,54.84,27950.0,50.9401,50.9587,50.8844,50.9308,27950.0
2022-06-08 15:35:00,54.84,54.88,54.8,54.82,24282.0,50.9308,50.968,50.8937,50.9123,24282.0
2022-06-08 15:40:00,54.82,54.83,54.78,54.83,34179.0,50.9123,50.9215,50.8751,50.9215,34179.0
2022-06-08 15:45:00,54.83,54.83,54.62,54.62,66096.0,50.9215,50.9215,50.7265,50.7265,66096.0
2022-06-08 15:50:00,54.63,54.82,54.61,54.77,169040.0,50.7358,50.9123,50.7172,50.8658,169040.0
2022-06-08 15:55:00,54.77,54.86,54.72,54.85,386181.0,50.8658,50.9494,50.8194,50.9401,386181.0
2022-06-09 09:30:00,54.49,54.82,54.49,54.82,48011.0,50.6058,50.9123,50.6058,50.9123,48011.0
2022-06-09 09:35:00,54.81,54.86,54.4,54.4,14796.0,50.903,50.9494,50.5222,50.5222,14796.0
2022-06-09 09:40:00,54.42,54.56,54.24,54.51,34868.0,50.5408,50.6708,50.3736,50.6244,34868.0
2022-06-09 09:45:00,54.49,54.77,54.49,54.69,13938.0,50.6058,50.8658,50.6058,50.7915,13938.0
2022-06-09 09:50:00,54.74,54.92,54.72,54.87,11444.0,50.838,51.0051,50.8194,50.9587,11444.0
2022-06-09 09:55:00,54.87,54.94,54.81,54.94,15264.0,50.9587,51.0237,50.903,51.0237,15264.0
2022-06-09 10:00:00,54.94,54.94,54.72,54.73,10441.0,51.0237,51.0237,50.8194,50.8287,10441.0
2022-06-09 10:05:00,54.73,54.73,54.58,54.58,7942.0,50.8287,50.8287,50.6894,50.6894,7942.0
2022-06-09 10:10:00,54.57,54.6,54.46,54.54,16921.0,50.6801,50.7079,50.5779,50.6522,16921.0
2022-06-09 10:15:00,54.51,54.72,54.51,54.67,9273.0,50.6244,50.8194,50.6244,50.7729,9273.0
2022-06-09 10:20:00,54.68,54.71,54.64,54.69,7379.0,50.7822,50.8101,50.7451,50.7915,7379.0
2022-06-09 10:25:00,54.71,54.74,54.64,54.68,18420.0,50.8101,50.838,50.7451,50.7822,18420.0
2022-06-09 10:30:00,54.71,54.79,54.64,54.71,19720.0,50.8101,50.8844,50.7451,50.8101,19720.0
2022-06-09 10:35:00,54.71,54.79,54.71,54.76,12682.0,50.8101,50.8844,50.8101,50.8565,12682.0
2022-06-09 10:40:00,54.75,54.78,54.66,54.72,60610.0,50.8472,50.8751,50.7637,50.8194,60610.0
2022-06-09 10:45:00,54.72,54.79,54.65,54.78,28540.0,50.8194,50.8844,50.7544,50.8751,28540.0
2022-06-09 10:50:00,54.76,54.76,54.63,54.67,32556.0,50.8565,50.8565,50.7358,50.7729,32556.0
2022-06-09 10:55:00,54.65,54.81,54.61,54.77,26983.0,50.7544,50.903,50.7172,50.8658,26983.0
2022-06-09 11:00:00,54.77,54.78,54.61,54.62,9757.0,50.8658,50.8751,50.7172,50.7265,9757.0
2022-06-09 11:05:00,54.62,54.69,54.59,54.64,14698.0,50.7265,50.7915,50.6986,50.7451,14698.0
2022-06-09 11:10:00,54.65,54.76,54.63,54.74,5684.0,50.7544,50.8565,50.7358,50.838,5684.0
2022-06-09 11:15:00,54.74,54.76,54.7,54.73,6533.0,50.838,50.8565,50.8008,50.8287,6533.0
2022-06-09 11:20:00,54.74,54.84,54.74,54.76,11367.0,50.838,50.9308,50.838,50.8565,11367.0
2022-06-09 11:25:00,54.76,54.79,54.64,54.67,7883.0,50.8565,50.8844,50.7451,50.7729,7883.0
2022-06-09 11:30:00,54.65,54.68,54.59,54.61,8171.0,50.7544,50.7822,50.6986,50.7172,8171.0
2022-06-09 11:35:00,54.62,54.66,54.58,54.62,12338.0,50.7265,50.7637,50.6894,50.7265,12338.0
2022-06-09 11:40:00,54.62,54.8,54.61,54.76,8887.0,50.7265,50.8937,50.7172,50.8565,8887.0
2022-06-09 11:45:00,54.75,54.81,54.66,54.66,9131.0,50.8472,50.903,50.7637,50.7637,9131.0
2022-06-09 11:50:00,54.64,54.7,54.58,54.66,9060.0,50.7451,50.8008,50.6894,50.7637,9060.0
2022-06-09 11:55:00,54.67,54.68,54.63,54.68,5366.0,50.7729,50.7822,50.7358,50.7822,5366.0
2022-06-09 12:00:00,54.67,54.77,54.66,54.67,27641.0,50.7729,50.8658,50.7637,50.7729,27641.0
2022-06-09 12:05:00,54.68,54.69,54.61,54.62,6089.0,50.7822,50.7915,50.7172,50.7265,6089.0
2022-06-09 12:10:00,54.62,54.62,54.56,54.61,6327.0,50.7265,50.7265,50.6708,50.7172,6327.0
2022-06-09 12:15:00,54.59,54.65,54.56,54.62,22224.0,50.6986,50.7544,50.6708,50.7265,22224.0
2022-06-09 12:20:00,54.63,54.7,54.62,54.67,11701.0,50.7358,50.8008,50.7265,50.7729,11701.0
2022-06-09 12:25:00,54.66,54.75,54.66,54.72,10190.0,50.7637,50.8472,50.7637,50.8194,10190.0
2022-06-09 12:30:00,54.72,54.74,54.64,54.66,17636.0,50.8194,50.838,50.7451,50.7637,17636.0
2022-06-09 12:35:00,54.65,54.68,54.62,54.68,16352.0,50.7544,50.7822,50.7265,50.7822,16352.0
2022-06-09 12:40:00,54.69,54.76,54.68,54.75,6415.0,50.7915,50.8565,50.7822,50.8472,6415.0
2022-06-09 12:45:00,54.74,54.74,54.57,54.63,45521.0,50.838,50.838,50.6801,50.7358,45521.0
2022-06-09 12:50:00,54.63,54.71,54.61,54.64,7206.0,50.7358,50.8101,50.7172,50.7451,7206.0
2022-06-09 12:55:00,54.65,54.79,54.65,54.78,4697.0,50.7544,50.8844,50.7544,50.8751,4697.0
2022-06-09 13:00:00,54.78,54.9,54.78,54.9,22125.0,50.8751,50.9866,50.8751,50.9866,22125.0
2022-06-09 13:05:00,54.9,54.97,54.9,54.93,4777.0,50.9866,51.0516,50.9866,51.0144,4777.0
2022-06-09 13:10:00,54.93,54.95,54.89,54.91,17726.0,51.0144,51.033,50.9773,50.9958,17726.0
2022-06-09 13:15:00,54.91,54.93,54.88,54.92,8645.0,50.9958,51.0144,50.968,51.0051,8645.0
2022-06-09 13:20:00,54.9,54.92,54.79,54.79,10026.0,50.9866,51.0051,50.8844,50.8844,10026.0
2022-06-09 13:25:00,54.78,54.81,54.7,54.72,9230.0,50.8751,50.903,50.8008,50.8194,9230.0
2022-06-09 13:30:00,54.7,54.7,54.59,54.59,5611.0,50.8008,50.8008,50.6986,50.6986,5611.0
2022-06-09 13:35:00,54.57,54.64,54.55,54.63,9005.0,50.6801,50.7451,50.6615,50.7358,9005.0
2022-06-09 13:40:00,54.63,54.66,54.61,54.63,6277.0,50.7358,50.7637,50.7172,50.7358,6277.0
2022-06-09 13:45:00,54.64,54.67,54.62,54.65,5713.0,50.7451,50.7729,50.7265,50.7544,5713.0
2022-06-09 13:50:00,54.67,54.68,54.64,54.65,10044.0,50.7729,50.7822,50.7451,50.7544,10044.0
2022-06-09 13:55:00,54.65,54.67,54.57,54.67,47473.0,50.7544,50.7729,50.6801,50.7729,47473.0
2022-06-09 14:00:00,54.66,54.66,54.54,54.56,8480.0,50.7637,50.7637,50.6522,50.6708,8480.0
2022-06-09 14:05:00,54.55,54.62,54.52,54.59,9639.0,50.6615,50.7265,50.6336,50.6986,9639.0
2022-06-09 14:10:00,54.6,54.62,54.55,54.6,6802.0,50.7079,50.7265,50.6615,50.7079,6802.0
2022-06-09 14:15:00,54.59,54.62,54.57,54.6,5564.0,50.6986,50.7265,50.6801,50.7079,5564.0
2022-06-09 14:20:00,54.61,54.63,54.52,54.53,9384.0,50.7172,50.7358,50.6336,50.6429,9384.0
2022-06-09 14:25:00,54.52,54.58,54.49,54.57,10993.0,50.6336,50.6894,50.6058,50.6801,10993.0
2022-06-09 14:30:00,54.56,54.56,54.37,54.42,30097.0,50.6708,50.6708,50.4943,50.5408,30097.0
2022-06-09 14:35:00,54.41,54.44,54.35,54.38,7564.0,50.5315,50.5593,50.4758,50.5036,7564.0
2022-06-09 14:40:00,54.39,54.39,54.34,54.37,9619.0,50.5129,50.5129,50.4665,50.4943,9619.0
2022-06-09 14:45:00,54.36,54.44,54.35,54.42,12257.0,50.485,50.5593,50.4758,50.5408,12257.0
2022-06-09 14:50:00,54.43,54.48,54.4,54.42,7131.0,50.5501,50.5965,50.5222,50.5408,7131.0
2022-06-09 14:55:00,54.42,54.46,54.35,54.37,11196.0,50.5408,50.5779,50.4758,50.4943,11196.0
2022-06-09 15:00:00,54.32,54.35,54.2,54.21,9282.0,50.4479,50.4758,50.3364,50.3457,9282.0
2022-06-09 15:05:00,54.2,54.24,54.16,54.16,12541.0,50.3364,50.3736,50.2993,50.2993,12541.0
2022-06-09 15:10:00,54.16,54.2,54.14,54.17,9730.0,50.2993,50.3364,50.2807,50.3086,9730.0
2022-06-09 15:15:00,54.16,54.27,54.15,54.24,15504.0,50.2993,50.4015,50.29,50.3736,15504.0
2022-06-09 15:20:00,54.24,54.27,54.19,54.24,9400.0,50.3736,50.4015,50.3272,50.3736,9400.0
2022-06-09 15:25:00,54.23,54.24,54.14,54.14,21290.0,50.3643,50.3736,50.2807,50.2807,21290.0
2022-06-09 15:30:00,54.12,54.18,54.1,54.14,36390.0,50.2622,50.3179,50.2436,50.2807,36390.0
2022-06-09 15:35:00,54.14,54.23,54.13,54.18,27450.0,50.2807,50.3643,50.2714,50.3179,27450.0
2022-06-09 15:40:00,54.19,54.19,54.02,54.03,29513.0,50.3272,50.3272,50.1693,50.1786,29513.0
2022-06-09 15:45:00,54.03,54.03,53.85,53.9,76534.0,50.1786,50.1786,50.0114,50.0578,76534.0
2022-06-09 15:50:00,53.9,53.97,53.82,53.88,65269.0,50.0578,50.1228,49.9835,50.0393,65269.0
2022-06-09 15:55:00,53.88,53.9,53.66,53.75,192521.0,50.0393,50.0578,49.8349,49.9185,192521.0
2022-06-10 09:30:00,52.6,52.62,52.15,52.21,90032.0,48.8505,48.8691,48.4326,48.4883,90032.0
2022-06-10 09:35:00,52.23,52.45,52.22,52.28,27410.0,48.5069,48.7112,48.4976,48.5533,27410.0
2022-06-10 09:40:00,52.27,52.5,52.24,52.45,23924.0,48.544,48.7576,48.5162,48.7112,23924.0
2022-06-10 09:45:00,52.45,52.5,52.33,52.35,14615.0,48.7112,48.7576,48.5997,48.6183,14615.0
2022-06-10 09:50:00,52.35,52.46,52.27,52.27,16023.0,48.6183,48.7205,48.544,48.544,16023.0
2022-06-10 09:55:00,52.25,52.26,52.09,52.13,27088.0,48.5255,48.5347,48.3769,48.414,27088.0
2022-06-10 10:00:00,52.11,52.13,51.81,51.89,67286.0,48.3954,48.414,48.1168,48.1911,67286.0
2022-06-10 10:05:00,51.9,51.96,51.84,51.87,16929.0,48.2004,48.2561,48.1447,48.1725,16929.0
2022-06-10 10:10:00,51.86,51.92,51.78,51.86,16026.0,48.1633,48.219,48.089,48.1633,16026.0
2022-06-10 10:15:00,51.83,51.87,51.75,51.82,16690.0,48.1354,48.1725,48.0611,48.1261,16690.0
2022-06-10 10:20:00,51.85,51.97,51.82,51.94,20244.0,48.154,48.2654,48.1261,48.2375,20244.0
2022-06-10 10:25:00,51.92,51.99,51.87,51.87,19048.0,48.219,48.284,48.1725,48.1725,19048.0
2022-06-10 10:30:00,51.86,52.07,51.86,52.05,14254.0,48.1633,48.3583,48.1633,48.3397,14254.0
2022-06-10 10:35:00,52.05,52.29,52.05,52.28,19086.0,48.3397,48.5626,48.3397,48.5533,19086.0
2022-06-10 10:40:00,52.26,52.36,52.23,52.35,18552.0,48.5347,48.6276,48.5069,48.6183,18552.0
2022-06-10 10:45:00,52.33,52.43,52.33,52.38,14361.0,48.5997,48.6926,48.5997,48.6462,14361.0
2022-06-10 10:50:00,52.38,52.44,52.32,52.35,28212.0,48.6462,48.7019,48.5905,48.6183,28212.0
2022-06-10 10:55:00,52.35,52.36,52.1,52.1,25279.0,48.6183,48.6276,48.3861,48.3861,25279.0
2022-06-10 11:00:00,52.08,52.12,52.0,52.01,12680.0,48.3676,48.4047,48.2933,48.3026,12680.0
2022-06-10 11:05:00,52.0,52.12,51.98,52.08,15134.0,48.2933,48.4047,48.2747,48.3676,15134.0
2022-06-10 11:10:00,52.07,52.12,52.02,52.08,31120.0,48.3583,48.4047,48.3118,48.3676,31120.0
2022-06-10 11:15:00,52.07,52.08,51.94,52.07,17168.0,48.3583,48.3676,48.2375,48.3583,17168.0
2022-06-10 11:20:00,52.12,52.23,51.99,52.0,24679.0,48.4047,48.5069,48.284,48.2933,24679.0
2022-06-10 11:25:00,51.99,52.04,51.89,52.0,15252.0,48.284,48.3304,48.1911,48.2933,15252.0
2022-06-10 11:30:00,52.0,52.01,51.91,51.95,7698.0,48.2933,48.3026,48.2097,48.2468,7698.0
2022-06-10 11:35:00,51.95,51.98,51.93,51.95,11774.0,48.2468,48.2747,48.2283,48.2468,11774.0
2022-06-10 11:40:00,51.94,52.0,51.93,51.99,10764.0,48.2375,48.2933,48.2283,48.284,10764.0
2022-06-10 11:45:00,51.98,52.04,51.93,51.93,16312.0,48.2747,48.3304,48.2283,48.2283,16312.0
2022-06-10 11:50:00,51.93,51.99,51.88,51.96,14761.0,48.2283,48.284,48.1818,48.2561,14761.0
2022-06-10 11:55:00,51.94,52.09,51.93,52.09,10641.0,48.2375,48.3769,48.2283,48.3769,10641.0
2022-06-10 12:00:00,52.07,52.16,52.05,52.14,5594.0,48.3583,48.4419,48.3397,48.4233,5594.0
2022-06-10 12:05:00,52.14,52.25,52.14,52.21,16498.0,48.4233,48.5255,48.4233,48.4883,16498.0
2022-06-10 12:10:00,52.22,52.24,52.08,52.09,11923.0,48.4976,48.5162,48.3676,48.3769,11923.0
2022-06-10 12:15:00,52.08,52.08,52.0,52.03,24110.0,48.3676,48.3676,48.2933,48.3211,24110.0
2022-06-10 12:20:00,52.03,52.19,52.02,52.11,19029.0,48.3211,48.4697,48.3118,48.3954,19029.0
2022-06-10 12:25:00,52.09,52.13,52.08,52.13,8334.0,48.3769,48.414,48.3676,48.414,8334.0
2022-06-10 12:30:00,52.14,52.18,52.05,52.07,11095.0,48.4233,48.4604,48.3397,48.3583,11095.0
2022-06-10 12:35:00,52.05,52.1,52.03,52.1,6513.0,48.3397,48.3861,48.3211,48.3861,6513.0
2022-06-10 12:40:00,52.1,52.18,52.08,52.14,6896.0,48.3861,48.4604,48.3676,48.4233,6896.0
2022-06-10 12:45:00,52.14,52.15,52.09,52.13,16775.0,48.4233,48.4326,48.3769,48.414,16775.0
2022-06-10 12:50:00,52.12,52.13,52.07,52.07,18698.0,48.4047,48.414,48.3583,48.3583,18698.0
2022-06-10 12:55:00,52.02,52.13,52.01,52.11,9663.0,48.3118,48.414,48.3026,48.3954,9663.0
2022-06-10 13:00:00,52.12,52.14,52.01,52.05,11215.0,48.4047,48.4233,48.3026,48.3397,11215.0
2022-06-10 13:05:00,52.04,52.16,52.03,52.16,15944.0,48.3304,48.4419,48.3211,48.4419,15944.0
2022-06-10 13:10:00,52.18,52.19,52.05,52.07,13737.0,48.4604,48.4697,48.3397,48.3583,13737.0
2022-06-10 13:15:00,52.06,52.21,52.04,52.2,54905.0,48.349,48.4883,48.3304,48.479,54905.0
2022-06-10 13:20:00,52.21,52.3,52.19,52.28,7574.0,48.4883,48.5719,48.4697,48.5533,7574.0
2022-06-10 13:25:00,52.28,52.32,52.27,52.31,8613.0,48.5533,48.5905,48.544,48.5812,8613.0
2022-06-10 13:30:00,52.34,52.34,52.21,52.25,14259.0,48.609,48.609,48.4883,48.5255,14259.0
2022-06-10 13:35:00,52.26,52.35,52.26,52.34,9116.0,48.5347,48.6183,48.5347,48.609,9116.0
2022-06-10 13:40:00,52.36,52.36,52.29,52.32,9632.0,48.6276,48.6276,48.5626,48.5905,9632.0
2022-06-10 13:45:00,52.33,52.4,52.3,52.4,15396.0,48.5997,48.6648,48.5719,48.6648,15396.0
2022-06-10 13:50:00,52.42,52.44,52.34,52.34,13949.0,48.6833,48.7019,48.609,48.609,13949.0
2022-06-10 13:55:00,52.33,52.33,52.26,52.33,16658.0,48.5997,48.5997,48.5347,48.5997,16658.0
2022-06-10 14:00:00,52.33,52.34,52.17,52.18,12037.0,48.5997,48.609,48.4512,48.4604,12037.0
2022-06-10 14:05:00,52.17,52.27,52.15,52.24,10173.0,48.4512,48.544,48.4326,48.5162,10173.0
2022-06-10 14:10:00,52.26,52.33,52.26,52.3,23106.0,48.5347,48.5997,48.5347,48.5719,23106.0
2022-06-10 14:15:00,52.3,52.42,52.28,52.41,16472.0,48.5719,48.6833,48.5533,48.674,16472.0
2022-06-10 14:20:00,52.41,52.46,52.41,52.43,17989.0,48.674,48.7205,48.674,48.6926,17989.0
2022-06-10 14:25:00,52.43,52.44,52.27,52.29,33482.0,48.6926,48.7019,48.544,48.5626,33482.0
2022-06-10 14:30:00,52.29,52.38,52.29,52.34,20480.0,48.5626,48.6462,48.5626,48.609,20480.0
2022-06-10 14:35:00,52.33,52.33,52.25,52.26,25380.0,48.5997,48.5997,48.5255,48.5347,25380.0
2022-06-10 14:40:00,52.25,52.26,52.2,52.2,24336.0,48.5255,48.5347,48.479,48.479,24336.0
2022-06-10 14:45:00,52.2,52.38,52.2,52.38,17536.0,48.479,48.6462,48.479,48.6462,17536.0
2022-06-10 14:50:00,52.36,52.39,52.33,52.37,11863.0,48.6276,48.6555,48.5997,48.6369,11863.0
2022-06-10 14:55:00,52.37,52.47,52.37,52.45,38686.0,48.6369,48.7298,48.6369,48.7112,38686.0
2022-06-10 15:00:00,52.45,52.48,52.37,52.38,54209.0,48.7112,48.7391,48.6369,48.6462,54209.0
2022-06-10 15:05:00,52.38,52.38,52.25,52.3,42612.0,48.6462,48.6462,48.5255,48.5719,42612.0
2022-06-10 15:10:00,52.3,52.39,52.29,52.37,23010.0,48.5719,48.6555,48.5626,48.6369,23010.0
2022-06-10 15:15:00,52.37,52.47,52.35,52.46,28049.0,48.6369,48.7298,48.6183,48.7205,28049.0
2022-06-10 15:20:00,52.47,52.47,52.31,52.45,26855.0,48.7298,48.7298,48.5812,48.7112,26855.0
2022-06-10 15:25:00,52.45,52.55,52.41,52.41,30273.0,48.7112,48.8041,48.674,48.674,30273.0
2022-06-10 15:30:00,52.41,52.46,52.29,52.31,54676.0,48.674,48.7205,48.5626,48.5812,54676.0
2022-06-10 15:35:00,52.32,52.41,52.28,52.31,45005.0,48.5905,48.674,48.5533,48.5812,45005.0
2022-06-10 15:40:00,52.3,52.33,52.16,52.18,67733.0,48.5719,48.5997,48.4419,48.4604,67733.0
2022-06-10 15:45:00,52.17,52.17,51.95,51.97,74779.0,48.4512,48.4512,48.2468,48.2654,74779.0
2022-06-10 15:50:00,51.95,52.09,51.88,51.93,155414.0,48.2468,48.3769,48.1818,48.2283,155414.0
2022-06-10 15:55:00,51.93,51.99,51.89,51.92,340876.0,48.2283,48.284,48.1911,48.219,340876.0
2022-06-13 09:30:00,50.72,50.88,50.43,50.88,71102.0,47.1045,47.2531,46.8352,47.2531,71102.0
2022-06-13 09:35:00,50.9,50.94,50.67,50.67,25174.0,47.2717,47.3088,47.0581,47.0581,25174.0
2022-06-13 09:40:00,50.65,50.72,50.52,50.65,27909.0,47.0395,47.1045,46.9188,47.0395,27909.0
2022-06-13 09:45:00,50.61,50.83,50.52,50.52,32513.0,47.0024,47.2067,46.9188,46.9188,32513.0
2022-06-13 09:50:00,50.53,50.54,50.37,50.41,34367.0,46.9281,46.9373,46.7795,46.8166,34367.0
2022-06-13 09:55:00,50.41,50.54,50.38,50.38,21262.0,46.8166,46.9373,46.7888,46.7888,21262.0
2022-06-13 10:00:00,50.41,50.52,50.34,50.49,38879.0,46.8166,46.9188,46.7516,46.8909,38879.0
2022-06-13 10:05:00,50.48,50.73,50.47,50.65,31219.0,46.8816,47.1138,46.8723,47.0395,31219.0
2022-06-13 10:10:00,50.65,50.68,50.49,50.61,48863.0,47.0395,47.0674,46.8909,47.0024,48863.0
2022-06-13 10:15:00,50.6,50.61,50.48,50.51,40926.0,46.9931,47.0024,46.8816,46.9095,40926.0
2022-06-13 10:20:00,50.51,50.65,50.5,50.59,36316.0,46.9095,47.0395,46.9002,46.9838,36316.0
2022-06-13 10:25:00,50.58,50.62,50.53,50.55,26141.0,46.9745,47.0116,46.9281,46.9466,26141.0
2022-06-13 10:30:00,50.56,50.61,50.52,50.54,42700.0,46.9559,47.0024,46.9188,46.9373,42700.0
2022-06-13 10:35:00,50.53,50.56,50.45,50.47,28810.0,46.9281,46.9559,46.8538,46.8723,28810.0
2022-06-13 10:40:00,50.46,50.48,50.23,50.28,15684.0,46.863,46.8816,46.6494,46.6959,15684.0
2022-06-13 10:45:00,50.27,50.27,50.12,50.17,19913.0,46.6866,46.6866,46.5473,46.5937,19913.0
2022-06-13 10:50:00,50.17,50.25,50.11,50.15,38201.0,46.5937,46.668,46.538,46.5751,38201.0
2022-06-13 10:55:00,50.15,50.19,50.12,50.13,21163.0,46.5751,46.6123,46.5473,46.5566,21163.0
2022-06-13 11:00:00,50.1,50.11,49.95,50.0,38880.0,46.5287,46.538,46.3894,46.4358,38880.0
2022-06-13 11:05:00,50.0,50.06,49.97,50.02,26430.0,46.4358,46.4916,46.408,46.4544,26430.0
2022-06-13 11:10:00,50.02,50.2,50.0,50.2,28334.0,46.4544,46.6216,46.4358,46.6216,28334.0
2022-06-13 11:15:00,50.2,50.35,50.2,50.34,16441.0,46.6216,46.7609,46.6216,46.7516,16441.0
2022-06-13 11:20:00,50.32,50.38,50.25,50.38,54798.0,46.733,46.7888,46.668,46.7888,54798.0
2022-06-13 11:25:00,50.38,50.41,50.24,50.26,16615.0,46.7888,46.8166,46.6587,46.6773,16615.0
2022-06-13 11:30:00,50.26,50.34,50.21,50.29,12422.0,46.6773,46.7516,46.6309,46.7052,12422.0
2022-06-13 11:35:00,50.3,50.51,50.3,50.51,14490.0,46.7145,46.9095,46.7145,46.9095,14490.0
2022-06-13 11:40:00,50.53,50.56,50.44,50.49,17181.0,46.9281,46.9559,46.8445,46.8909,17181.0
2022-06-13 11:45:00,50.49,50.5,50.35,50.43,17330.0,46.8909,46.9002,46.7609,46.8352,17330.0
2022-06-13 11:50:00,50.43,50.47,50.33,50.34,17153.0,46.8352,46.8723,46.7423,46.7516,17153.0
2022-06-13 11:55:00,50.34,50.43,50.33,50.41,16145.0,46.7516,46.8352,46.7423,46.8166,16145.0
2022-06-13 12:00:00,50.41,50.52,50.36,50.42,11198.0,46.8166,46.9188,46.7702,46.8259,11198.0
2022-06-13 12:05:00,50.39,50.58,50.39,50.5,9106.0,46.798,46.9745,46.798,46.9002,9106.0
2022-06-13 12:10:00,50.46,50.63,50.44,50.54,17478.0,46.863,47.0209,46.8445,46.9373,17478.0
2022-06-13 12:15:00,50.55,50.61,50.49,50.58,15230.0,46.9466,47.0024,46.8909,46.9745,15230.0
2022-06-13 12:20:00,50.59,50.63,50.5,50.58,20495.0,46.9838,47.0209,46.9002,46.9745,20495.0
2022-06-13 12:25:00,50.59,50.67,50.56,50.59,11504.0,46.9838,47.0581,46.9559,46.9838,11504.0
2022-06-13 12:30:00,50.58,50.79,50.55,50.75,12994.0,46.9745,47.1695,46.9466,47.1324,12994.0
2022-06-13 12:35:00,50.75,50.9,50.75,50.86,22328.0,47.1324,47.2717,47.1324,47.2345,22328.0
2022-06-13 12:40:00,50.87,50.87,50.66,50.67,18809.0,47.2438,47.2438,47.0488,47.0581,18809.0
2022-06-13 12:45:00,50.67,50.7,50.6,50.62,11098.0,47.0581,47.0859,46.9931,47.0116,11098.0
2022-06-13 12:50:00,50.61,50.63,50.51,50.51,13230.0,47.0024,47.0209,46.9095,46.9095,13230.0
2022-06-13 12:55:00,50.52,50.55,50.45,50.49,15580.0,46.9188,46.9466,46.8538,46.8909,15580.0
2022-06-13 13:00:00,50.49,50.49,50.39,50.41,14245.0,46.8909,46.8909,46.798,46.8166,14245.0
2022-06-13 13:05:00,50.41,50.45,50.35,50.44,8729.0,46.8166,46.8538,46.7609,46.8445,8729.0
2022-06-13 13:10:00,50.45,50.51,50.42,50.51,13633.0,46.8538,46.9095,46.8259,46.9095,13633.0
2022-06-13 13:15:00,50.5,50.61,50.48,50.6,26469.0,46.9002,47.0024,46.8816,46.9931,26469.0
2022-06-13 13:20:00,50.6,50.7,50.6,50.63,15173.0,46.9931,47.0859,46.9931,47.0209,15173.0
2022-06-13 13:25:00,50.64,50.66,50.57,50.64,13680.0,47.0302,47.0488,46.9652,47.0302,13680.0
2022-06-13 13:30:00,50.63,50.68,50.54,50.54,24902.0,47.0209,47.0674,46.9373,46.9373,24902.0
2022-06-13 13:35:00,50.54,50.65,50.52,50.64,24687.0,46.9373,47.0395,46.9188,47.0302,24687.0
2022-06-13 13:40:00,50.65,50.8,50.63,50.8,21703.0,47.0395,47.1788,47.0209,47.1788,21703.0
2022-06-13 13:45:00,50.81,50.96,50.8,50.96,15175.0,47.1881,47.3274,47.1788,47.3274,15175.0
2022-06-13 13:50:00,50.97,50.99,50.71,50.75,16942.0,47.3367,47.3553,47.0952,47.1324,16942.0
2022-06-13 13:55:00,50.76,50.82,50.76,50.81,12336.0,47.1417,47.1974,47.1417,47.1881,12336.0
2022-06-13 14:00:00,50.79,50.79,50.71,50.71,13767.0,47.1695,47.1695,47.0952,47.0952,13767.0
2022-06-13 14:05:00,50.71,50.71,50.54,50.55,12551.0,47.0952,47.0952,46.9373,46.9466,12551.0
2022-06-13 14:10:00,50.54,50.54,50.4,50.44,12004.0,46.9373,46.9373,46.8073,46.8445,12004.0
2022-06-13 14:15:00,50.42,50.53,50.42,50.52,15288.0,46.8259,46.9281,46.8259,46.9188,15288.0
2022-06-13 14:20:00,50.53,50.58,50.49,50.52,16401.0,46.9281,46.9745,46.8909,46.9188,16401.0
2022-06-13 14:25:00,50.5,50.61,50.5,50.59,31019.0,46.9002,47.0024,46.9002,46.9838,31019.0
2022-06-13 14:30:00,50.57,50.61,50.38,50.55,82303.0,46.9652,47.0024,46.7888,46.9466,82303.0
2022-06-13 14:35:00,50.57,50.74,50.54,50.73,15242.0,46.9652,47.1231,46.9373,47.1138,15242.0
2022-06-13 14:40:00,50.72,50.8,50.69,50.74,82890.0,47.1045,47.1788,47.0767,47.1231,82890.0
2022-06-13 14:45:00,50.75,50.8,50.71,50.79,16335.0,47.1324,47.1788,47.0952,47.1695,16335.0
2022-06-13 14:50:00,50.77,50.77,50.65,50.66,9435.0,47.151,47.151,47.0395,47.0488,9435.0
2022-06-13 14:55:00,50.65,50.65,50.48,50.54,94956.0,47.0395,47.0395,46.8816,46.9373,94956.0
2022-06-13 15:00:00,50.53,50.59,50.43,50.54,18448.0,46.9281,46.9838,46.8352,46.9373,18448.0
2022-06-13 15:05:00,50.54,50.57,50.43,50.5,18566.0,46.9373,46.9652,46.8352,46.9002,18566.0
2022-06-13 15:10:00,50.49,50.5,50.44,50.46,24254.0,46.8909,46.9002,46.8445,46.863,24254.0
2022-06-13 15:15:00,50.46,50.72,50.35,50.44,43867.0,46.863,47.1045,46.7609,46.8445,43867.0
2022-06-13 15:20:00,50.43,50.51,50.31,50.31,27274.0,46.8352,46.9095,46.7237,46.7237,27274.0
2022-06-13 15:25:00,50.32,50.38,50.21,50.23,25496.0,46.733,46.7888,46.6309,46.6494,25496.0
2022-06-13 15:30:00,50.21,50.22,50.07,50.14,34857.0,46.6309,46.6402,46.5008,46.5659,34857.0
2022-06-13 15:35:00,50.13,50.28,50.08,50.1,38288.0,46.5566,46.6959,46.5101,46.5287,38288.0
2022-06-13 15:40:00,50.09,50.11,49.98,50.01,50850.0,46.5194,46.538,46.4173,46.4451,50850.0
2022-06-13 15:45:00,50.01,50.13,49.99,50.04,66125.0,46.4451,46.5566,46.4266,46.473,66125.0
2022-06-13 15:50:00,50.03,50.1,49.88,50.1,112809.0,46.4637,46.5287,46.3244,46.5287,112809.0
2022-06-13 15:55:00,50.09,50.25,50.07,50.23,243249.0,46.5194,46.668,46.5008,46.6494,243249.0
2022-06-14 09:30:00,50.14,50.43,50.09,50.43,65836.0,46.5659,46.8352,46.5194,46.8352,65836.0
2022-06-14 09:35:00,50.43,50.55,50.29,50.3,25242.0,46.8352,46.9466,46.7052,46.7145,25242.0
2022-06-14 09:40:00,50.27,50.34,50.11,50.11,16477.0,46.6866,46.7516,46.538,46.538,16477.0
2022-06-14 09:45:00,50.07,50.43,50.07,50.39,21864.0,46.5008,46.8352,46.5008,46.798,21864.0
2022-06-14 09:50:00,50.39,50.45,50.15,50.41,100771.0,46.798,46.8538,46.5751,46.8166,100771.0
2022-06-14 09:55:00,50.45,50.66,50.45,50.66,30706.0,46.8538,47.0488,46.8538,47.0488,30706.0
2022-06-14 10:00:00,50.65,50.79,50.51,50.52,43903.0,47.0395,47.1695,46.9095,46.9188,43903.0
2022-06-14 10:05:00,50.52,50.54,50.32,50.37,40566.0,46.9188,46.9373,46.733,46.7795,40566.0
2022-06-14 10:10:00,50.37,50.38,50.2,50.23,50121.0,46.7795,46.7888,46.6216,46.6494,50121.0
2022-06-14 10:15:00,50.22,50.25,50.13,50.16,16170.0,46.6402,46.668,46.5566,46.5844,16170.0
2022-06-14 10:20:00,50.14,50.2,50.04,50.16,16921.0,46.5659,46.6216,46.473,46.5844,16921.0
2022-06-14 10:25:00,50.15,50.2,50.09,50.11,16731.0,46.5751,46.6216,46.5194,46.538,16731.0
2022-06-14 10:30:00,50.11,50.22,50.06,50.09,28087.0,46.538,46.6402,46.4916,46.5194,28087.0
2022-06-14 10:35:00,50.09,50.09,49.89,49.93,22408.0,46.5194,46.5194,46.3337,46.3708,22408.0
2022-06-14 10:40:00,49.92,49.99,49.81,49.88,44224.0,46.3615,46.4266,46.2594,46.3244,44224.0
2022-06-14 10:45:00,49.88,50.0,49.87,50.0,61121.0,46.3244,46.4358,46.3151,46.4358,61121.0
2022-06-14 10:50:00,50.0,50.1,49.97,49.99,54035.0,46.4358,46.5287,46.408,46.4266,54035.0
2022-06-14 10:55:00,49.98,50.05,49.96,49.96,22604.0,46.4173,46.4823,46.3987,46.3987,22604.0
2022-06-14 11:00:00,49.95,50.09,49.93,49.93,46643.0,46.3894,46.5194,46.3708,46.3708,46643.0
2022-06-14 11:05:00,49.94,49.94,49.75,49.78,33292.0,46.3801,46.3801,46.2037,46.2315,33292.0
2022-06-14 11:10:00,49.77,49.78,49.67,49.68,26272.0,46.2222,46.2315,46.1294,46.1386,26272.0
2022-06-14 11:15:00,49.68,49.72,49.59,49.62,22317.0,46.1386,46.1758,46.0551,46.0829,22317.0
2022-06-14 11:20:00,49.62,49.62,49.44,49.61,39034.0,46.0829,46.0829,45.9158,46.0736,39034.0
2022-06-14 11:25:00,49.62,49.7,49.61,49.65,10248.0,46.0829,46.1572,46.0736,46.1108,10248.0
2022-06-14 11:30:00,49.63,49.65,49.46,49.62,24460.0,46.0922,46.1108,45.9343,46.0829,24460.0
2022-06-14 11:35:00,49.63,49.74,49.58,49.58,13947.0,46.0922,46.1944,46.0458,46.0458,13947.0
2022-06-14 11:40:00,49.59,49.71,49.57,49.71,17207.0,46.0551,46.1665,46.0365,46.1665,17207.0
2022-06-14 11:45:00,49.72,49.74,49.55,49.56,29812.0,46.1758,46.1944,46.0179,46.0272,29812.0
2022-06-14 11:50:00,49.56,49.63,49.52,49.6,105446.0,46.0272,46.0922,45.9901,46.0644,105446.0
2022-06-14 11:55:00,49.59,49.64,49.56,49.61,37799.0,46.0551,46.1015,46.0272,46.0736,37799.0
2022-06-14 12:00:00,49.6,49.6,49.44,49.47,44346.0,46.0644,46.0644,45.9158,45.9436,44346.0
2022-06-14 12:05:00,49.46,49.47,49.27,49.28,57451.0,45.9343,45.9436,45.7579,45.7672,57451.0
2022-06-14 12:10:00,49.28,49.31,49.11,49.12,116684.0,45.7672,45.795,45.6093,45.6186,116684.0
2022-06-14 12:15:00,49.11,49.35,49.08,49.35,55728.0,45.6093,45.8322,45.5814,45.8322,55728.0
2022-06-14 12:20:00,49.35,49.4,49.22,49.27,29181.0,45.8322,45.8786,45.7114,45.7579,29181.0
2022-06-14 12:25:00,49.28,49.29,49.23,49.26,21832.0,45.7672,45.7765,45.7207,45.7486,21832.0
2022-06-14 12:30:00,49.27,49.33,49.2,49.28,27319.0,45.7579,45.8136,45.6929,45.7672,27319.0
2022-06-14 12:35:00,49.28,49.3,49.19,49.25,15360.0,45.7672,45.7857,45.6836,45.7393,15360.0
2022-06-14 12:40:00,49.25,49.32,49.22,49.29,16513.0,45.7393,45.8043,45.7114,45.7765,16513.0
2022-06-14 12:45:00,49.29,49.32,49.25,49.32,9087.0,45.7765,45.8043,45.7393,45.8043,9087.0
2022-06-14 12:50:00,49.32,49.33,49.19,49.2,37045.0,45.8043,45.8136,45.6836,45.6929,37045.0
2022-06-14 12:55:00,49.2,49.29,49.19,49.24,23520.0,45.6929,45.7765,45.6836,45.73,23520.0
2022-06-14 13:00:00,49.23,49.27,49.09,49.15,16984.0,45.7207,45.7579,45.5907,45.6464,16984.0
2022-06-14 13:05:00,49.15,49.35,49.13,49.34,18399.0,45.6464,45.8322,45.6279,45.8229,18399.0
2022-06-14 13:10:00,49.34,49.36,49.28,49.34,22386.0,45.8229,45.8415,45.7672,45.8229,22386.0
2022-06-14 13:15:00,49.34,49.64,49.34,49.62,16139.0,45.8229,46.1015,45.8229,46.0829,16139.0
2022-06-14 13:20:00,49.61,49.69,49.59,49.62,10262.0,46.0736,46.1479,46.0551,46.0829,10262.0
2022-06-14 13:25:00,49.6,49.61,49.53,49.53,11787.0,46.0644,46.0736,45.9993,45.9993,11787.0
2022-06-14 13:30:00,49.52,49.53,49.39,49.4,13080.0,45.9901,45.9993,45.8693,45.8786,13080.0
2022-06-14 13:35:00,49.41,49.46,49.37,49.38,28797.0,45.8879,45.9343,45.8507,45.86,28797.0
2022-06-14 13:40:00,49.38,49.41,49.28,49.31,19781.0,45.86,45.8879,45.7672,45.795,19781.0
2022-06-14 13:45:00,49.33,49.37,49.29,49.34,18116.0,45.8136,45.8507,45.7765,45.8229,18116.0
2022-06-14 13:50:00,49.34,49.38,49.33,49.38,11677.0,45.8229,45.86,45.8136,45.86,11677.0
2022-06-14 13:55:00,49.37,49.43,49.35,49.38,10894.0,45.8507,45.9065,45.8322,45.86,10894.0
2022-06-14 14:00:00,49.37,49.45,49.35,49.42,17708.0,45.8507,45.925,45.8322,45.8972,17708.0
2022-06-14 14:05:00,49.42,49.65,49.42,49.63,14419.0,45.8972,46.1108,45.8972,46.0922,14419.0
2022-06-14 14:10:00,49.62,49.63,49.48,49.52,9948.0,46.0829,46.0922,45.9529,45.9901,9948.0
2022-06-14 14:15:00,49.53,49.59,49.52,49.59,14002.0,45.9993,46.0551,45.9901,46.0551,14002.0
2022-06-14 14:20:00,49.6,49.64,49.57,49.59,17338.0,46.0644,46.1015,46.0365,46.0551,17338.0
2022-06-14 14:25:00,49.59,49.61,49.54,49.59,9191.0,46.0551,46.0736,46.0086,46.0551,9191.0
2022-06-14 14:30:00,49.59,49.61,49.51,49.61,11680.0,46.0551,46.0736,45.9808,46.0736,11680.0
2022-06-14 14:35:00,49.61,49.7,49.59,49.7,8129.0,46.0736,46.1572,46.0551,46.1572,8129.0
2022-06-14 14:40:00,49.68,49.68,49.51,49.51,8206.0,46.1386,46.1386,45.9808,45.9808,8206.0
2022-06-14 14:45:00,49.51,49.56,49.49,49.51,17528.0,45.9808,46.0272,45.9622,45.9808,17528.0
2022-06-14 14:50:00,49.5,49.57,49.47,49.53,17863.0,45.9715,46.0365,45.9436,45.9993,17863.0
2022-06-14 14:55:00,49.5,49.55,49.48,49.52,22898.0,45.9715,46.0179,45.9529,45.9901,22898.0
2022-06-14 15:00:00,49.52,49.57,49.48,49.55,34971.0,45.9901,46.0365,45.9529,46.0179,34971.0
2022-06-14 15:05:00,49.54,49.55,49.38,49.39,17880.0,46.0086,46.0179,45.86,45.8693,17880.0
2022-06-14 15:10:00,49.4,49.46,49.38,49.39,135558.0,45.8786,45.9343,45.86,45.8693,135558.0
2022-06-14 15:15:00,49.4,49.4,49.3,49.36,64023.0,45.8786,45.8786,45.7857,45.8415,64023.0
2022-06-14 15:20:00,49.36,49.42,49.36,49.37,38755.0,45.8415,45.8972,45.8415,45.8507,38755.0
2022-06-14 15:25:00,49.36,49.51,49.35,49.49,38415.0,45.8415,45.9808,45.8322,45.9622,38415.0
2022-06-14 15:30:00,49.5,49.66,49.5,49.59,43774.0,45.9715,46.1201,45.9715,46.0551,43774.0
2022-06-14 15:35:00,49.59,49.8,49.58,49.74,47692.0,46.0551,46.2501,46.0458,46.1944,47692.0
2022-06-14 15:40:00,49.75,49.8,49.6,49.61,38606.0,46.2037,46.2501,46.0644,46.0736,38606.0
2022-06-14 15:45:00,49.62,49.76,49.58,49.73,53527.0,46.0829,46.2129,46.0458,46.1851,53527.0
2022-06-14 15:50:00,49.73,49.76,49.5,49.54,107773.0,46.1851,46.2129,45.9715,46.0086,107773.0
2022-06-14 15:55:00,49.53,49.62,49.52,49.62,241006.0,45.9993,46.0829,45.9901,46.0829,241006.0
2022-06-15 09:30:00,50.04,50.25,49.92,50.14,27531.0,46.473,46.668,46.3615,46.5659,27531.0
2022-06-15 09:35:00,50.13,50.18,49.99,49.99,16076.0,46.5566,46.603,46.4266,46.4266,16076.0
2022-06-15 09:40:00,49.97,50.2,49.95,50.19,16361.0,46.408,46.6216,46.3894,46.6123,16361.0
2022-06-15 09:45:00,50.2,50.21,50.1,50.18,16511.0,46.6216,46.6309,46.5287,46.603,16511.0
2022-06-15 09:50:00,50.18,50.23,50.09,50.11,19729.0,46.603,46.6494,46.5194,46.538,19729.0
2022-06-15 09:55:00,50.12,50.18,50.09,50.13,15128.0,46.5473,46.603,46.5194,46.5566,15128.0
2022-06-15 10:00:00,50.08,50.27,50.08,50.21,8618.0,46.5101,46.6866,46.5101,46.6309,8618.0
2022-06-15 10:05:00,50.2,50.27,50.17,50.17,14395.0,46.6216,46.6866,46.5937,46.5937,14395.0
2022-06-15 10:10:00,50.17,50.25,50.15,50.16,8819.0,46.5937,46.668,46.5751,46.5844,8819.0
2022-06-15 10:15:00,50.16,50.26,50.15,50.16,10013.0,46.5844,46.6773,46.5751,46.5844,10013.0
2022-06-15 10:20:00,50.16,50.17,50.08,50.1,10370.0,46.5844,46.5937,46.5101,46.5287,10370.0
2022-06-15 10:25:00,50.08,50.09,49.95,50.02,12034.0,46.5101,46.5194,46.3894,46.4544,12034.0
2022-06-15 10:30:00,50.03,50.08,49.91,49.96,14634.0,46.4637,46.5101,46.3523,46.3987,14634.0
2022-06-15 10:35:00,49.97,50.0,49.9,49.91,12300.0,46.408,46.4358,46.343,46.3523,12300.0
2022-06-15 10:40:00,49.9,49.99,49.9,49.99,15005.0,46.343,46.4266,46.343,46.4266,15005.0
2022-06-15 10:45:00,49.97,49.97,49.88,49.92,8867.0,46.408,46.408,46.3244,46.3615,8867.0
2022-06-15 10:50:00,49.93,49.95,49.81,49.82,9337.0,46.3708,46.3894,46.2594,46.2687,9337.0
2022-06-15 10:55:00,49.83,49.88,49.78,49.84,12316.0,46.278,46.3244,46.2315,46.2872,12316.0
2022-06-15 11:00:00,49.86,49.89,49.73,49.77,14370.0,46.3058,46.3337,46.1851,46.2222,14370.0
2022-06-15 11:05:00,49.77,49.78,49.68,49.68,15184.0,46.2222,46.2315,46.1386,46.1386,15184.0
2022-06-15 11:10:00,49.68,49.69,49.46,49.52,43595.0,46.1386,46.1479,45.9343,45.9901,43595.0
2022-06-15 11:15:00,49.53,49.55,49.43,49.48,26722.0,45.9993,46.0179,45.9065,45.9529,26722.0
2022-06-15 11:20:00,49.47,49.51,49.43,49.49,18622.0,45.9436,45.9808,45.9065,45.9622,18622.0
2022-06-15 11:25:00,49.5,49.6,49.46,49.56,23061.0,45.9715,46.0644,45.9343,46.0272,23061.0
2022-06-15 11:30:00,49.56,49.65,49.54,49.62,50641.0,46.0272,46.1108,46.0086,46.0829,50641.0
2022-06-15 11:35:00,49.57,49.65,49.57,49.62,8467.0,46.0365,46.1108,46.0365,46.0829,8467.0
2022-06-15 11:40:00,49.61,49.65,49.51,49.51,20305.0,46.0736,46.1108,45.9808,45.9808,20305.0
2022-06-15 11:45:00,49.51,49.57,49.47,49.57,19066.0,45.9808,46.0365,45.9436,46.0365,19066.0
2022-06-15 11:50:00,49.56,49.56,49.44,49.5,17689.0,46.0272,46.0272,45.9158,45.9715,17689.0
2022-06-15 11:55:00,49.5,49.6,49.5,49.56,11897.0,45.9715,46.0644,45.9715,46.0272,11897.0
2022-06-15 12:00:00,49.55,49.56,49.49,49.5,12251.0,46.0179,46.0272,45.9622,45.9715,12251.0
2022-06-15 12:05:00,49.5,49.5,49.4,49.41,43894.0,45.9715,45.9715,45.8786,45.8879,43894.0
2022-06-15 12:10:00,49.42,49.47,49.42,49.45,15550.0,45.8972,45.9436,45.8972,45.925,15550.0
2022-06-15 12:15:00,49.46,49.5,49.43,49.45,14110.0,45.9343,45.9715,45.9065,45.925,14110.0
2022-06-15 12:20:00,49.45,49.53,49.44,49.52,13300.0,45.925,45.9993,45.9158,45.9901,13300.0
2022-06-15 12:25:00,49.52,49.52,49.47,49.51,19339.0,45.9901,45.9901,45.9436,45.9808,19339.0
2022-06-15 12:30:00,49.52,49.54,49.48,49.5,28896.0,45.9901,46.0086,45.9529,45.9715,28896.0
2022-06-15 12:35:00,49.49,49.5,49.42,49.42,18002.0,45.9622,45.9715,45.8972,45.8972,18002.0
2022-06-15 12:40:00,49.43,49.44,49.39,49.41,34137.0,45.9065,45.9158,45.8693,45.8879,34137.0
2022-06-15 12:45:00,49.41,49.44,49.38,49.44,24441.0,45.8879,45.9158,45.86,45.9158,24441.0
2022-06-15 12:50:00,49.45,49.45,49.36,49.38,15624.0,45.925,45.925,45.8415,45.86,15624.0
2022-06-15 12:55:00,49.38,49.42,49.36,49.4,27284.0,45.86,45.8972,45.8415,45.8786,27284.0
2022-06-15 13:00:00,49.38,49.51,49.37,49.47,9082.0,45.86,45.9808,45.8507,45.9436,9082.0
2022-06-15 13:05:00,49.49,49.49,49.37,49.41,11479.0,45.9622,45.9622,45.8507,45.8879,11479.0
2022-06-15 13:10:00,49.41,49.47,49.39,49.45,8630.0,45.8879,45.9436,45.8693,45.925,8630.0
2022-06-15 13:15:00,49.46,49.46,49.36,49.43,28869.0,45.9343,45.9343,45.8415,45.9065,28869.0
2022-06-15 13:20:00,49.44,49.46,49.42,49.44,22580.0,45.9158,45.9343,45.8972,45.9158,22580.0
2022-06-15 13:25:00,49.44,49.51,49.42,49.49,9246.0,45.9158,45.9808,45.8972,45.9622,9246.0
2022-06-15 13:30:00,49.49,49.5,49.45,49.47,10277.0,45.9622,45.9715,45.925,45.9436,10277.0
2022-06-15 13:35:00,49.47,49.54,49.45,49.53,7735.0,45.9436,46.0086,45.925,45.9993,7735.0
2022-06-15 13:40:00,49.54,49.61,49.54,49.58,19546.0,46.0086,46.0736,46.0086,46.0458,19546.0
2022-06-15 13:45:00,49.58,49.64,49.56,49.57,16365.0,46.0458,46.1015,46.0272,46.0365,16365.0
2022-06-15 13:50:00,49.57,49.64,49.5,49.64,24490.0,46.0365,46.1015,45.9715,46.1015,24490.0
2022-06-15 13:55:00,49.63,49.83,49.63,49.73,17913.0,46.0922,46.278,46.0922,46.1851,17913.0
2022-06-15 14:00:00,49.73,49.87,49.34,49.42,30517.0,46.1851,46.3151,45.8229,45.8972,30517.0
2022-06-15 14:05:00,49.4,49.52,49.25,49.51,50248.0,45.8786,45.9901,45.7393,45.9808,50248.0
2022-06-15 14:10:00,49.49,49.55,49.36,49.48,17475.0,45.9622,46.0179,45.8415,45.9529,17475.0
2022-06-15 14:15:00,49.47,49.72,49.39,49.55,12942.0,45.9436,46.1758,45.8693,46.0179,12942.0
2022-06-15 14:20:00,49.55,49.64,49.33,49.44,22279.0,46.0179,46.1015,45.8136,45.9158,22279.0
2022-06-15 14:25:00,49.43,49.53,49.36,49.36,16506.0,45.9065,45.9993,45.8415,45.8415,16506.0
2022-06-15 14:30:00,49.38,49.43,49.13,49.28,141848.0,45.86,45.9065,45.6279,45.7672,141848.0
2022-06-15 14:35:00,49.29,49.99,49.29,49.91,65718.0,45.7765,46.4266,45.7765,46.3523,65718.0
2022-06-15 14:40:00,49.9,50.51,49.82,50.46,45454.0,46.343,46.9095,46.2687,46.863,45454.0
2022-06-15 14:45:00,50.48,50.6,50.3,50.34,43475.0,46.8816,46.9931,46.7145,46.7516,43475.0
2022-06-15 14:50:00,50.36,50.51,49.87,50.02,35556.0,46.7702,46.9095,46.3151,46.4544,35556.0
2022-06-15 14:55:00,50.04,50.1,49.8,49.93,26161.0,46.473,46.5287,46.2501,46.3708,26161.0
2022-06-15 15:00:00,49.95,50.17,49.93,50.0,33132.0,46.3894,46.5937,46.3708,46.4358,33132.0
2022-06-15 15:05:00,50.04,50.12,49.93,50.04,30660.0,46.473,46.5473,46.3708,46.473,30660.0
2022-06-15 15:10:00,50.04,50.09,49.75,49.86,37203.0,46.473,46.5194,46.2037,46.3058,37203.0
2022-06-15 15:15:00,49.87,49.94,49.79,49.86,31329.0,46.3151,46.3801,46.2408,46.3058,31329.0
2022-06-15 15:20:00,49.9,50.23,49.88,50.23,38483.0,46.343,46.6494,46.3244,46.6494,38483.0
2022-06-15 15:25:00,50.22,50.42,50.15,50.4,33373.0,46.6402,46.8259,46.5751,46.8073,33373.0
2022-06-15 15:30:00,50.4,50.56,50.26,50.53,57021.0,46.8073,46.9559,46.6773,46.9281,57021.0
2022-06-15 15:35:00,50.54,50.57,50.18,50.19,50155.0,46.9373,46.9652,46.603,46.6123,50155.0
2022-06-15 15:40:00,50.2,50.2,49.81,49.83,153529.0,46.6216,46.6216,46.2594,46.278,153529.0
2022-06-15 15:45:00,49.82,49.9,49.75,49.88,99203.0,46.2687,46.343,46.2037,46.3244,99203.0
2022-06-15 15:50:00,49.89,49.89,49.66,49.74,132783.0,46.3337,46.3337,46.1201,46.1944,132783.0
2022-06-15 15:55:00,49.75,49.92,49.74,49.84,265887.0,46.2037,46.3615,46.1944,46.2872,265887.0
2022-06-16 09:30:00,48.71,48.77,48.44,48.5,83428.0,45.2378,45.2935,44.987,45.0428,83428.0
2022-06-16 09:35:00,48.5,48.53,48.27,48.47,120686.0,45.0428,45.0706,44.8292,45.0149,120686.0
2022-06-16 09:40:00,48.43,48.53,48.23,48.23,106825.0,44.9778,45.0706,44.792,44.792,106825.0
2022-06-16 09:45:00,48.22,48.49,48.22,48.45,26855.0,44.7827,45.0335,44.7827,44.9963,26855.0
2022-06-16 09:50:00,48.45,48.45,48.3,48.44,37138.0,44.9963,44.9963,44.857,44.987,37138.0
2022-06-16 09:55:00,48.42,48.48,48.37,48.4,37699.0,44.9685,45.0242,44.922,44.9499,37699.0
2022-06-16 10:00:00,48.4,48.49,48.31,48.36,65129.0,44.9499,45.0335,44.8663,44.9127,65129.0
2022-06-16 10:05:00,48.34,48.5,48.29,48.47,48930.0,44.8942,45.0428,44.8477,45.0149,48930.0
2022-06-16 10:10:00,48.48,48.58,48.44,48.5,31247.0,45.0242,45.1171,44.987,45.0428,31247.0
2022-06-16 10:15:00,48.49,48.54,48.35,48.35,43326.0,45.0335,45.0799,44.9035,44.9035,43326.0
2022-06-16 10:20:00,48.36,48.57,48.36,48.48,37112.0,44.9127,45.1078,44.9127,45.0242,37112.0
2022-06-16 10:25:00,48.48,48.56,48.44,48.52,23945.0,45.0242,45.0985,44.987,45.0613,23945.0
2022-06-16 10:30:00,48.54,48.57,48.44,48.44,28283.0,45.0799,45.1078,44.987,44.987,28283.0
2022-06-16 10:35:00,48.41,48.43,48.22,48.22,40265.0,44.9592,44.9778,44.7827,44.7827,40265.0
2022-06-16 10:40:00,48.22,48.22,47.95,47.96,72621.0,44.7827,44.7827,44.532,44.5413,72621.0
2022-06-16 10:45:00,47.95,48.0,47.82,47.82,25896.0,44.532,44.5784,44.4112,44.4112,25896.0
2022-06-16 10:50:00,47.82,47.93,47.78,47.93,31200.0,44.4112,44.5134,44.3741,44.5134,31200.0
2022-06-16 10:55:00,47.93,47.98,47.84,47.84,31605.0,44.5134,44.5598,44.4298,44.4298,31605.0
2022-06-16 11:00:00,47.83,47.98,47.81,47.97,16019.0,44.4205,44.5598,44.4019,44.5505,16019.0
2022-06-16 11:05:00,47.96,47.96,47.87,47.93,17817.0,44.5413,44.5413,44.4577,44.5134,17817.0
2022-06-16 11:10:00,47.94,48.15,47.94,48.06,24490.0,44.5227,44.7177,44.5227,44.6341,24490.0
2022-06-16 11:15:00,48.05,48.1,47.96,47.98,21013.0,44.6248,44.6713,44.5413,44.5598,21013.0
2022-06-16 11:20:00,47.97,48.12,47.96,48.09,15960.0,44.5505,44.6899,44.5413,44.662,15960.0
2022-06-16 11:25:00,48.08,48.33,48.07,48.23,20170.0,44.6527,44.8849,44.6434,44.792,20170.0
2022-06-16 11:30:00,48.24,48.27,48.13,48.15,23682.0,44.8013,44.8292,44.6991,44.7177,23682.0
2022-06-16 11:35:00,48.15,48.3,48.14,48.3,16897.0,44.7177,44.857,44.7084,44.857,16897.0
2022-06-16 11:40:00,48.31,48.33,48.14,48.18,15187.0,44.8663,44.8849,44.7084,44.7456,15187.0
2022-06-16 11:45:00,48.18,48.18,48.05,48.12,12520.0,44.7456,44.7456,44.6248,44.6899,12520.0
2022-06-16 11:50:00,48.16,48.18,48.05,48.12,14176.0,44.727,44.7456,44.6248,44.6899,14176.0
2022-06-16 11:55:00,48.1,48.18,48.08,48.18,16940.0,44.6713,44.7456,44.6527,44.7456,16940.0
2022-06-16 12:00:00,48.18,48.24,48.02,48.09,20890.0,44.7456,44.8013,44.597,44.662,20890.0
2022-06-16 12:05:00,48.09,48.1,47.98,48.01,16110.0,44.662,44.6713,44.5598,44.5877,16110.0
2022-06-16 12:10:00,48.01,48.09,47.97,47.98,18947.0,44.5877,44.662,44.5505,44.5598,18947.0
2022-06-16 12:15:00,47.97,48.08,47.97,47.98,42433.0,44.5505,44.6527,44.5505,44.5598,42433.0
2022-06-16 12:20:00,47.96,48.02,47.94,47.99,19280.0,44.5413,44.597,44.5227,44.5691,19280.0
2022-06-16 12:25:00,47.99,48.14,47.93,48.12,20907.0,44.5691,44.7084,44.5134,44.6899,20907.0
2022-06-16 12:30:00,48.12,48.12,47.97,48.06,12866.0,44.6899,44.6899,44.5505,44.6341,12866.0
2022-06-16 12:35:00,48.05,48.05,47.91,47.96,30157.0,44.6248,44.6248,44.4948,44.5413,30157.0
2022-06-16 12:40:00,47.99,48.11,47.96,48.06,16597.0,44.5691,44.6806,44.5413,44.6341,16597.0
2022-06-16 12:45:00,48.07,48.14,48.04,48.11,12866.0,44.6434,44.7084,44.6156,44.6806,12866.0
2022-06-16 12:50:00,48.1,48.11,48.02,48.02,10846.0,44.6713,44.6806,44.597,44.597,10846.0
2022-06-16 12:55:00,48.02,48.02,47.95,48.02,11439.0,44.597,44.597,44.532,44.597,11439.0
2022-06-16 13:00:00,48.02,48.08,47.92,47.94,14398.0,44.597,44.6527,44.5041,44.5227,14398.0
2022-06-16 13:05:00,47.95,48.18,47.95,48.11,13592.0,44.532,44.7456,44.532,44.6806,13592.0
2022-06-16 13:10:00,48.11,48.11,47.98,48.01,9089.0,44.6806,44.6806,44.5598,44.5877,9089.0
2022-06-16 13:15:00,47.99,48.01,47.89,47.89,9865.0,44.5691,44.5877,44.4762,44.4762,9865.0
2022-06-16 13:20:00,47.88,47.88,47.79,47.8,17049.0,44.467,44.467,44.3834,44.3927,17049.0
2022-06-16 13:25:00,47.8,48.07,47.77,48.01,21285.0,44.3927,44.6434,44.3648,44.5877,21285.0
2022-06-16 13:30:00,48.0,48.03,47.89,47.99,20440.0,44.5784,44.6063,44.4762,44.5691,20440.0
2022-06-16 13:35:00,48.01,48.03,47.88,47.97,23170.0,44.5877,44.6063,44.467,44.5505,23170.0
2022-06-16 13:40:00,47.98,47.99,47.74,47.74,35117.0,44.5598,44.5691,44.3369,44.3369,35117.0
2022-06-16 13:45:00,47.73,47.73,47.65,47.73,48162.0,44.3277,44.3277,44.2534,44.3277,48162.0
2022-06-16 13:50:00,47.73,47.75,47.66,47.67,57357.0,44.3277,44.3462,44.2626,44.2719,57357.0
2022-06-16 13:55:00,47.67,47.69,47.54,47.57,47623.0,44.2719,44.2905,44.1512,44.1791,47623.0
2022-06-16 14:00:00,47.55,47.69,47.52,47.68,39182.0,44.1605,44.2905,44.1326,44.2812,39182.0
2022-06-16 14:05:00,47.68,47.69,47.53,47.58,24906.0,44.2812,44.2905,44.1419,44.1883,24906.0
2022-06-16 14:10:00,47.57,47.59,47.53,47.56,20387.0,44.1791,44.1976,44.1419,44.1698,20387.0
2022-06-16 14:15:00,47.56,47.57,47.52,47.57,12748.0,44.1698,44.1791,44.1326,44.1791,12748.0
2022-06-16 14:20:00,47.59,47.6,47.44,47.45,21884.0,44.1976,44.2069,44.0583,44.0676,21884.0
2022-06-16 14:25:00,47.44,47.45,47.38,47.38,27597.0,44.0583,44.0676,44.0026,44.0026,27597.0
2022-06-16 14:30:00,47.37,47.44,47.33,47.37,49325.0,43.9933,44.0583,43.9562,43.9933,49325.0
2022-06-16 14:35:00,47.37,47.46,47.32,47.41,45100.0,43.9933,44.0769,43.9469,44.0305,45100.0
2022-06-16 14:40:00,47.42,47.58,47.41,47.44,28077.0,44.0398,44.1883,44.0305,44.0583,28077.0
2022-06-16 14:45:00,47.44,47.49,47.24,47.25,23967.0,44.0583,44.1048,43.8726,43.8819,23967.0
2022-06-16 14:50:00,47.25,47.28,47.17,47.18,36595.0,43.8819,43.9097,43.8076,43.8169,36595.0
2022-06-16 14:55:00,47.18,47.28,47.17,47.28,29972.0,43.8169,43.9097,43.8076,43.9097,29972.0
2022-06-16 15:00:00,47.27,47.5,47.25,47.45,42277.0,43.9004,44.114,43.8819,44.0676,42277.0
2022-06-16 15:05:00,47.44,47.57,47.38,47.57,50184.0,44.0583,44.1791,44.0026,44.1791,50184.0
2022-06-16 15:10:00,47.57,47.67,47.42,47.48,40653.0,44.1791,44.2719,44.0398,44.0955,40653.0
2022-06-16 15:15:00,47.48,47.49,47.39,47.47,44778.0,44.0955,44.1048,44.0119,44.0862,44778.0
2022-06-16 15:20:00,47.49,47.57,47.44,47.45,60132.0,44.1048,44.1791,44.0583,44.0676,60132.0
2022-06-16 15:25:00,47.44,47.58,47.43,47.44,74294.0,44.0583,44.1883,44.049,44.0583,74294.0
2022-06-16 15:30:00,47.44,47.48,47.2,47.21,112797.0,44.0583,44.0955,43.8354,43.8447,112797.0
2022-06-16 15:35:00,47.21,47.29,47.16,47.22,122840.0,43.8447,43.919,43.7983,43.854,122840.0
2022-06-16 15:40:00,47.21,47.32,47.15,47.18,90351.0,43.8447,43.9469,43.789,43.8169,90351.0
2022-06-16 15:45:00,47.17,47.22,47.01,47.07,130250.0,43.8076,43.854,43.659,43.7147,130250.0
2022-06-16 15:50:00,47.07,47.22,47.06,47.16,178882.0,43.7147,43.854,43.7054,43.7983,178882.0
2022-06-16 15:55:00,47.16,47.4,47.13,47.38,324723.0,43.7983,44.0212,43.7704,44.0026,324723.0
2022-06-17 09:30:00,46.89,47.52,46.81,47.5,798018.0,43.8702,44.4597,43.7954,44.441,798018.0
2022-06-17 09:35:00,47.51,47.59,47.45,47.55,18674.0,44.4503,44.5252,44.3942,44.4877,18674.0
2022-06-17 09:40:00,47.55,47.72,47.5,47.53,50350.0,44.4877,44.6468,44.441,44.469,50350.0
2022-06-17 09:45:00,47.53,47.53,47.23,47.33,53687.0,44.469,44.469,44.1883,44.2819,53687.0
2022-06-17 09:50:00,47.34,47.53,47.32,47.46,25900.0,44.2913,44.469,44.2725,44.4035,25900.0
2022-06-17 09:55:00,47.44,47.55,47.32,47.37,20273.0,44.3848,44.4877,44.2725,44.3193,20273.0
2022-06-17 10:00:00,47.37,47.38,47.19,47.29,42266.0,44.3193,44.3287,44.1509,44.2445,42266.0
2022-06-17 10:05:00,47.29,47.31,47.13,47.16,40299.0,44.2445,44.2632,44.0948,44.1229,40299.0
2022-06-17 10:10:00,47.16,47.24,47.15,47.2,27066.0,44.1229,44.1977,44.1135,44.1603,27066.0
2022-06-17 10:15:00,47.17,47.2,47.05,47.11,25276.0,44.1322,44.1603,44.0199,44.0761,25276.0
2022-06-17 10:20:00,47.1,47.1,46.95,47.02,53336.0,44.0667,44.0667,43.9264,43.9919,53336.0
2022-06-17 10:25:00,47.01,47.07,46.84,46.89,129425.0,43.9825,44.0386,43.8235,43.8702,129425.0
2022-06-17 10:30:00,46.9,46.93,46.79,46.83,37096.0,43.8796,43.9077,43.7767,43.8141,37096.0
2022-06-17 10:35:00,46.82,46.88,46.7,46.81,56455.0,43.8047,43.8609,43.6925,43.7954,56455.0
2022-06-17 10:40:00,46.81,46.92,46.78,46.87,46944.0,43.7954,43.8983,43.7673,43.8515,46944.0
2022-06-17 10:45:00,46.87,46.87,46.55,46.64,28542.0,43.8515,43.8515,43.5521,43.6363,28542.0
2022-06-17 10:50:00,46.66,46.78,46.63,46.75,32348.0,43.6551,43.7673,43.627,43.7393,32348.0
2022-06-17 10:55:00,46.75,46.87,46.75,46.8,29892.0,43.7393,43.8515,43.7393,43.786,29892.0
2022-06-17 11:00:00,46.8,47.07,46.72,46.98,26261.0,43.786,44.0386,43.7112,43.9544,26261.0
2022-06-17 11:05:00,46.98,47.17,46.96,47.17,12550.0,43.9544,44.1322,43.9357,44.1322,12550.0
2022-06-17 11:10:00,47.15,47.23,47.15,47.21,13511.0,44.1135,44.1883,44.1135,44.1696,13511.0
2022-06-17 11:15:00,47.22,47.42,47.18,47.39,36112.0,44.179,44.3661,44.1416,44.338,36112.0
2022-06-17 11:20:00,47.39,47.4,47.27,47.34,29540.0,44.338,44.3474,44.2258,44.2913,29540.0
2022-06-17 11:25:00,47.32,47.51,47.25,47.42,42842.0,44.2725,44.4503,44.2071,44.3661,42842.0
2022-06-17 11:30:00,47.45,47.61,47.45,47.49,28623.0,44.3942,44.5439,44.3942,44.4316,28623.0
2022-06-17 11:35:00,47.48,47.5,47.33,47.42,45197.0,44.4222,44.441,44.2819,44.3661,45197.0
2022-06-17 11:40:00,47.43,47.49,47.32,47.33,20604.0,44.3755,44.4316,44.2725,44.2819,20604.0
2022-06-17 11:45:00,47.31,47.38,47.28,47.33,16437.0,44.2632,44.3287,44.2351,44.2819,16437.0
2022-06-17 11:50:00,47.33,47.37,47.21,47.27,86185.0,44.2819,44.3193,44.1696,44.2258,86185.0
2022-06-17 11:55:00,47.28,47.36,47.19,47.25,33024.0,44.2351,44.31,44.1509,44.2071,33024.0
2022-06-17 12:00:00,47.23,47.23,47.02,47.13,16333.0,44.1883,44.1883,43.9919,44.0948,16333.0
2022-06-17 12:05:00,47.13,47.28,47.07,47.26,23423.0,44.0948,44.2351,44.0386,44.2164,23423.0
2022-06-17 12:10:00,47.26,47.3,47.15,47.28,48910.0,44.2164,44.2538,44.1135,44.2351,48910.0
2022-06-17 12:15:00,47.29,47.36,47.22,47.23,13597.0,44.2445,44.31,44.179,44.1883,13597.0
2022-06-17 12:20:00,47.21,47.36,47.19,47.36,14272.0,44.1696,44.31,44.1509,44.31,14272.0
2022-06-17 12:25:00,47.36,47.41,47.31,47.36,11787.0,44.31,44.3568,44.2632,44.31,11787.0
2022-06-17 12:30:00,47.37,47.44,47.31,47.39,20140.0,44.3193,44.3848,44.2632,44.338,20140.0
2022-06-17 12:35:00,47.39,47.46,47.33,47.46,12944.0,44.338,44.4035,44.2819,44.4035,12944.0
2022-06-17 12:40:00,47.47,47.47,47.32,47.46,18416.0,44.4129,44.4129,44.2725,44.4035,18416.0
2022-06-17 12:45:00,47.47,47.52,47.4,47.48,36695.0,44.4129,44.4597,44.3474,44.4222,36695.0
2022-06-17 12:50:00,47.48,47.5,47.34,47.36,37156.0,44.4222,44.441,44.2913,44.31,37156.0
2022-06-17 12:55:00,47.37,47.51,47.36,47.47,37608.0,44.3193,44.4503,44.31,44.4129,37608.0
2022-06-17 13:00:00,47.47,47.69,47.47,47.69,32098.0,44.4129,44.6187,44.4129,44.6187,32098.0
2022-06-17 13:05:00,47.68,47.91,47.68,47.9,34127.0,44.6094,44.8246,44.6094,44.8152,34127.0
2022-06-17 13:10:00,47.9,47.97,47.83,47.96,26158.0,44.8152,44.8807,44.7497,44.8713,26158.0
2022-06-17 13:15:00,47.96,48.02,47.88,47.96,57905.0,44.8713,44.9275,44.7965,44.8713,57905.0
2022-06-17 13:20:00,47.96,48.03,47.9,48.03,42999.0,44.8713,44.9368,44.8152,44.9368,42999.0
2022-06-17 13:25:00,48.03,48.03,47.86,47.86,20425.0,44.9368,44.9368,44.7778,44.7778,20425.0
2022-06-17 13:30:00,47.87,47.94,47.84,47.94,70730.0,44.7871,44.8526,44.7591,44.8526,70730.0
2022-06-17 13:35:00,47.93,47.97,47.86,47.91,58810.0,44.8433,44.8807,44.7778,44.8246,58810.0
2022-06-17 13:40:00,47.91,47.99,47.89,47.96,21050.0,44.8246,44.8994,44.8058,44.8713,21050.0
2022-06-17 13:45:00,47.96,47.96,47.72,47.82,26055.0,44.8713,44.8713,44.6468,44.7403,26055.0
2022-06-17 13:50:00,47.83,47.92,47.83,47.9,12615.0,44.7497,44.8339,44.7497,44.8152,12615.0
2022-06-17 13:55:00,47.89,47.96,47.84,47.88,15015.0,44.8058,44.8713,44.7591,44.7965,15015.0
2022-06-17 14:00:00,47.89,47.98,47.87,47.94,57259.0,44.8058,44.89,44.7871,44.8526,57259.0
2022-06-17 14:05:00,47.95,48.0,47.81,47.92,64940.0,44.862,44.9088,44.731,44.8339,64940.0
2022-06-17 14:10:00,47.9,47.95,47.86,47.95,37386.0,44.8152,44.862,44.7778,44.862,37386.0
2022-06-17 14:15:00,47.96,48.01,47.9,47.99,46704.0,44.8713,44.9181,44.8152,44.8994,46704.0
2022-06-17 14:20:00,47.98,48.03,47.92,47.94,60164.0,44.89,44.9368,44.8339,44.8526,60164.0
2022-06-17 14:25:00,47.94,47.97,47.8,47.82,115508.0,44.8526,44.8807,44.7216,44.7403,115508.0
2022-06-17 14:30:00,47.81,47.83,47.69,47.77,76578.0,44.731,44.7497,44.6187,44.6936,76578.0
2022-06-17 14:35:00,47.77,47.94,47.74,47.94,71932.0,44.6936,44.8526,44.6655,44.8526,71932.0
2022-06-17 14:40:00,47.95,48.0,47.84,47.85,60225.0,44.862,44.9088,44.7591,44.7684,60225.0
2022-06-17 14:45:00,47.86,47.97,47.83,47.94,55813.0,44.7778,44.8807,44.7497,44.8526,55813.0
2022-06-17 14:50:00,47.95,47.97,47.75,47.8,82094.0,44.862,44.8807,44.6749,44.7216,82094.0
2022-06-17 14:55:00,47.8,47.89,47.74,47.77,36626.0,44.7216,44.8058,44.6655,44.6936,36626.0
2022-06-17 15:00:00,47.77,47.84,47.72,47.76,31487.0,44.6936,44.7591,44.6468,44.6842,31487.0
2022-06-17 15:05:00,47.76,47.76,47.66,47.68,42241.0,44.6842,44.6842,44.5907,44.6094,42241.0
2022-06-17 15:10:00,47.68,47.68,47.47,47.56,83866.0,44.6094,44.6094,44.4129,44.4971,83866.0
2022-06-17 15:15:00,47.56,47.7,47.5,47.65,91926.0,44.4971,44.6281,44.441,44.5813,91926.0
2022-06-17 15:20:00,47.65,47.82,47.64,47.76,43419.0,44.5813,44.7403,44.5719,44.6842,43419.0
2022-06-17 15:25:00,47.74,47.85,47.74,47.8,39226.0,44.6655,44.7684,44.6655,44.7216,39226.0
2022-06-17 15:30:00,47.8,47.82,47.66,47.7,47422.0,44.7216,44.7403,44.5907,44.6281,47422.0
2022-06-17 15:35:00,47.7,47.73,47.63,47.67,70308.0,44.6281,44.6561,44.5626,44.6,70308.0
2022-06-17 15:40:00,47.67,47.67,47.46,47.51,78357.0,44.6,44.6,44.4035,44.4503,78357.0
2022-06-17 15:45:00,47.47,47.49,47.38,47.4,115505.0,44.4129,44.4316,44.3287,44.3474,115505.0
2022-06-17 15:50:00,47.39,47.48,47.18,47.21,448410.0,44.338,44.4222,44.1416,44.1696,448410.0
2022-06-17 15:55:00,47.21,47.39,47.16,47.21,583611.0,44.1696,44.338,44.1229,44.1696,583611.0
2022-06-21 09:30:00,48.11,48.14,47.66,47.67,91117.0,45.0117,45.0397,44.5907,44.6,91117.0
2022-06-21 09:35:00,47.65,47.66,47.36,47.4,30092.0,44.5813,44.5907,44.31,44.3474,30092.0
2022-06-21 09:40:00,47.41,47.55,47.36,47.45,86565.0,44.3568,44.4877,44.31,44.3942,86565.0
2022-06-21 09:45:00,47.43,47.44,47.22,47.28,30318.0,44.3755,44.3848,44.179,44.2351,30318.0
2022-06-21 09:50:00,47.3,47.7,47.27,47.65,36958.0,44.2538,44.6281,44.2258,44.5813,36958.0
2022-06-21 09:55:00,47.65,47.93,47.64,47.91,30883.0,44.5813,44.8433,44.5719,44.8246,30883.0
2022-06-21 10:00:00,47.91,47.99,47.83,47.94,45179.0,44.8246,44.8994,44.7497,44.8526,45179.0
2022-06-21 10:05:00,47.98,48.02,47.91,47.95,14695.0,44.89,44.9275,44.8246,44.862,14695.0
2022-06-21 10:10:00,47.94,48.01,47.91,48.0,25261.0,44.8526,44.9181,44.8246,44.9088,25261.0
2022-06-21 10:15:00,48.0,48.14,48.0,48.05,29001.0,44.9088,45.0397,44.9088,44.9555,29001.0
2022-06-21 10:20:00,48.04,48.16,47.99,48.14,178325.0,44.9462,45.0585,44.8994,45.0397,178325.0
2022-06-21 10:25:00,48.13,48.13,48.01,48.05,49198.0,45.0304,45.0304,44.9181,44.9555,49198.0
2022-06-21 10:30:00,48.05,48.15,48.04,48.06,23565.0,44.9555,45.0491,44.9462,44.9649,23565.0
2022-06-21 10:35:00,48.05,48.13,48.01,48.13,14528.0,44.9555,45.0304,44.9181,45.0304,14528.0
2022-06-21 10:40:00,48.13,48.2,48.06,48.07,18682.0,45.0304,45.0959,44.9649,44.9742,18682.0
2022-06-21 10:45:00,48.08,48.12,48.06,48.1,14529.0,44.9836,45.021,44.9649,45.0023,14529.0
2022-06-21 10:50:00,48.11,48.15,48.05,48.09,19444.0,45.0117,45.0491,44.9555,44.993,19444.0
2022-06-21 10:55:00,48.08,48.12,48.06,48.06,18228.0,44.9836,45.021,44.9649,44.9649,18228.0
2022-06-21 11:00:00,48.05,48.07,48.04,48.05,10505.0,44.9555,44.9742,44.9462,44.9555,10505.0
2022-06-21 11:05:00,48.04,48.04,47.92,47.93,12365.0,44.9462,44.9462,44.8339,44.8433,12365.0
2022-06-21 11:10:00,47.94,47.94,47.81,47.82,17351.0,44.8526,44.8526,44.731,44.7403,17351.0
2022-06-21 11:15:00,47.82,47.85,47.77,47.78,62239.0,44.7403,44.7684,44.6936,44.7029,62239.0
2022-06-21 11:20:00,47.79,47.81,47.71,47.72,19773.0,44.7123,44.731,44.6374,44.6468,19773.0
2022-06-21 11:25:00,47.71,47.76,47.69,47.69,12369.0,44.6374,44.6842,44.6187,44.6187,12369.0
2022-06-21 11:30:00,47.7,47.78,47.68,47.78,21429.0,44.6281,44.7029,44.6094,44.7029,21429.0
2022-06-21 11:35:00,47.79,47.81,47.64,47.65,32182.0,44.7123,44.731,44.5719,44.5813,32182.0
2022-06-21 11:40:00,47.65,47.73,47.6,47.72,26801.0,44.5813,44.6561,44.5345,44.6468,26801.0
2022-06-21 11:45:00,47.73,47.77,47.67,47.77,21752.0,44.6561,44.6936,44.6,44.6936,21752.0
2022-06-21 11:50:00,47.77,47.78,47.56,47.58,29604.0,44.6936,44.7029,44.4971,44.5158,29604.0
2022-06-21 11:55:00,47.57,47.61,47.5,47.52,28701.0,44.5064,44.5439,44.441,44.4597,28701.0
2022-06-21 12:00:00,47.51,47.57,47.46,47.5,25848.0,44.4503,44.5064,44.4035,44.441,25848.0
2022-06-21 12:05:00,47.49,47.52,47.48,47.5,10794.0,44.4316,44.4597,44.4222,44.441,10794.0
2022-06-21 12:10:00,47.51,47.55,47.44,47.47,20815.0,44.4503,44.4877,44.3848,44.4129,20815.0
2022-06-21 12:15:00,47.48,47.52,47.4,47.44,29869.0,44.4222,44.4597,44.3474,44.3848,29869.0
2022-06-21 12:20:00,47.44,47.45,47.37,47.41,17251.0,44.3848,44.3942,44.3193,44.3568,17251.0
2022-06-21 12:25:00,47.41,47.47,47.4,47.46,15191.0,44.3568,44.4129,44.3474,44.4035,15191.0
2022-06-21 12:30:00,47.46,47.54,47.43,47.45,18753.0,44.4035,44.4784,44.3755,44.3942,18753.0
2022-06-21 12:35:00,47.44,47.51,47.44,47.48,16939.0,44.3848,44.4503,44.3848,44.4222,16939.0
2022-06-21 12:40:00,47.48,47.51,47.45,47.5,41502.0,44.4222,44.4503,44.3942,44.441,41502.0
2022-06-21 12:45:00,47.5,47.51,47.4,47.43,14382.0,44.441,44.4503,44.3474,44.3755,14382.0
2022-06-21 12:50:00,47.43,47.49,47.41,47.48,22912.0,44.3755,44.4316,44.3568,44.4222,22912.0
2022-06-21 12:55:00,47.48,47.52,47.45,47.51,19793.0,44.4222,44.4597,44.3942,44.4503,19793.0
2022-06-21 13:00:00,47.51,47.53,47.47,47.47,19821.0,44.4503,44.469,44.4129,44.4129,19821.0
2022-06-21 13:05:00,47.47,47.47,47.38,47.44,17908.0,44.4129,44.4129,44.3287,44.3848,17908.0
2022-06-21 13:10:00,47.44,47.45,47.37,47.4,45886.0,44.3848,44.3942,44.3193,44.3474,45886.0
2022-06-21 13:15:00,47.39,47.4,47.32,47.33,14931.0,44.338,44.3474,44.2725,44.2819,14931.0
2022-06-21 13:20:00,47.34,47.35,47.31,47.32,15063.0,44.2913,44.3006,44.2632,44.2725,15063.0
2022-06-21 13:25:00,47.33,47.33,47.25,47.26,22966.0,44.2819,44.2819,44.2071,44.2164,22966.0
2022-06-21 13:30:00,47.27,47.38,47.26,47.36,25193.0,44.2258,44.3287,44.2164,44.31,25193.0
2022-06-21 13:35:00,47.35,47.41,47.29,47.3,44589.0,44.3006,44.3568,44.2445,44.2538,44589.0
2022-06-21 13:40:00,47.3,47.31,47.2,47.3,183737.0,44.2538,44.2632,44.1603,44.2538,183737.0
2022-06-21 13:45:00,47.29,47.3,47.24,47.28,66462.0,44.2445,44.2538,44.1977,44.2351,66462.0
2022-06-21 13:50:00,47.28,47.29,47.18,47.19,27592.0,44.2351,44.2445,44.1416,44.1509,27592.0
2022-06-21 13:55:00,47.19,47.23,47.16,47.19,45478.0,44.1509,44.1883,44.1229,44.1509,45478.0
2022-06-21 14:00:00,47.19,47.24,47.14,47.23,68843.0,44.1509,44.1977,44.1041,44.1883,68843.0
2022-06-21 14:05:00,47.23,47.41,47.23,47.41,29375.0,44.1883,44.3568,44.1883,44.3568,29375.0
2022-06-21 14:10:00,47.41,47.46,47.32,47.39,68078.0,44.3568,44.4035,44.2725,44.338,68078.0
2022-06-21 14:15:00,47.39,47.4,47.33,47.38,51674.0,44.338,44.3474,44.2819,44.3287,51674.0
2022-06-21 14:20:00,47.37,47.39,47.33,47.34,28318.0,44.3193,44.338,44.2819,44.2913,28318.0
2022-06-21 14:25:00,47.34,47.37,47.32,47.37,23618.0,44.2913,44.3193,44.2725,44.3193,23618.0
2022-06-21 14:30:00,47.37,47.43,47.36,47.42,31775.0,44.3193,44.3755,44.31,44.3661,31775.0
2022-06-21 14:35:00,47.43,47.43,47.32,47.35,29060.0,44.3755,44.3755,44.2725,44.3006,29060.0
2022-06-21 14:40:00,47.35,47.5,47.33,47.48,34342.0,44.3006,44.441,44.2819,44.4222,34342.0
2022-06-21 14:45:00,47.48,47.48,47.43,47.46,26489.0,44.4222,44.4222,44.3755,44.4035,26489.0
2022-06-21 14:50:00,47.45,47.53,47.45,47.51,62381.0,44.3942,44.469,44.3942,44.4503,62381.0
2022-06-21 14:55:00,47.52,47.54,47.5,47.52,43112.0,44.4597,44.4784,44.441,44.4597,43112.0
2022-06-21 15:00:00,47.52,47.57,47.49,47.57,44341.0,44.4597,44.5064,44.4316,44.5064,44341.0
2022-06-21 15:05:00,47.56,47.57,47.51,47.54,70003.0,44.4971,44.5064,44.4503,44.4784,70003.0
2022-06-21 15:10:00,47.54,47.57,47.48,47.48,137858.0,44.4784,44.5064,44.4222,44.4222,137858.0
2022-06-21 15:15:00,47.48,47.51,47.41,47.45,100978.0,44.4222,44.4503,44.3568,44.3942,100978.0
2022-06-21 15:20:00,47.44,47.54,47.43,47.49,63190.0,44.3848,44.4784,44.3755,44.4316,63190.0
2022-06-21 15:25:00,47.5,47.5,47.44,47.47,48428.0,44.441,44.441,44.3848,44.4129,48428.0
2022-06-21 15:30:00,47.47,47.5,47.44,47.48,96272.0,44.4129,44.441,44.3848,44.4222,96272.0
2022-06-21 15:35:00,47.48,47.51,47.43,47.45,144820.0,44.4222,44.4503,44.3755,44.3942,144820.0
2022-06-21 15:40:00,47.45,47.47,47.4,47.46,44399.0,44.3942,44.4129,44.3474,44.4035,44399.0
2022-06-21 15:45:00,47.45,47.49,47.43,47.48,95731.0,44.3942,44.4316,44.3755,44.4222,95731.0
2022-06-21 15:50:00,47.48,47.52,47.43,47.48,159632.0,44.4222,44.4597,44.3755,44.4222,159632.0
2022-06-21 15:55:00,47.47,47.48,47.36,47.4,156966.0,44.4129,44.4222,44.31,44.3474,156966.0
2022-06-22 09:30:00,46.74,47.26,46.63,47.03,46174.0,43.7299,44.2164,43.627,44.0012,46174.0
2022-06-22 09:35:00,47.04,47.04,46.91,47.0,32325.0,44.0106,44.0106,43.889,43.9732,32325.0
2022-06-22 09:40:00,47.01,47.08,46.89,46.93,26832.0,43.9825,44.048,43.8702,43.9077,26832.0
2022-06-22 09:45:00,46.94,46.98,46.81,46.94,26273.0,43.917,43.9544,43.7954,43.917,26273.0
2022-06-22 09:50:00,46.93,47.22,46.78,47.2,40120.0,43.9077,44.179,43.7673,44.1603,40120.0
2022-06-22 09:55:00,47.22,47.24,47.04,47.04,67711.0,44.179,44.1977,44.0106,44.0106,67711.0
2022-06-22 10:00:00,47.05,47.14,46.92,46.96,198327.0,44.0199,44.1041,43.8983,43.9357,198327.0
2022-06-22 10:05:00,46.94,47.14,46.89,47.14,32241.0,43.917,44.1041,43.8702,44.1041,32241.0
2022-06-22 10:10:00,47.15,47.29,47.05,47.28,50503.0,44.1135,44.2445,44.0199,44.2351,50503.0
2022-06-22 10:15:00,47.28,47.39,47.18,47.37,68118.0,44.2351,44.338,44.1416,44.3193,68118.0
2022-06-22 10:20:00,47.37,47.5,47.34,47.47,71496.0,44.3193,44.441,44.2913,44.4129,71496.0
2022-06-22 10:25:00,47.46,47.5,47.4,47.48,89763.0,44.4035,44.441,44.3474,44.4222,89763.0
2022-06-22 10:30:00,47.48,47.56,47.44,47.45,153391.0,44.4222,44.4971,44.3848,44.3942,153391.0
2022-06-22 10:35:00,47.45,47.75,47.43,47.71,70274.0,44.3942,44.6749,44.3755,44.6374,70274.0
2022-06-22 10:40:00,47.74,47.8,47.68,47.8,18535.0,44.6655,44.7216,44.6094,44.7216,18535.0
2022-06-22 10:45:00,47.8,47.81,47.66,47.72,26786.0,44.7216,44.731,44.5907,44.6468,26786.0
2022-06-22 10:50:00,47.71,47.74,47.57,47.58,61065.0,44.6374,44.6655,44.5064,44.5158,61065.0
2022-06-22 10:55:00,47.57,47.65,47.54,47.63,29726.0,44.5064,44.5813,44.4784,44.5626,29726.0
2022-06-22 11:00:00,47.62,47.62,47.45,47.5,33811.0,44.5532,44.5532,44.3942,44.441,33811.0
2022-06-22 11:05:00,47.5,47.56,47.45,47.5,11331.0,44.441,44.4971,44.3942,44.441,11331.0
2022-06-22 11:10:00,47.49,47.6,47.49,47.54,14676.0,44.4316,44.5345,44.4316,44.4784,14676.0
2022-06-22 11:15:00,47.54,47.64,47.54,47.56,97627.0,44.4784,44.5719,44.4784,44.4971,97627.0
2022-06-22 11:20:00,47.56,47.59,47.49,47.54,54726.0,44.4971,44.5252,44.4316,44.4784,54726.0
2022-06-22 11:25:00,47.54,47.75,47.53,47.73,98598.0,44.4784,44.6749,44.469,44.6561,98598.0
2022-06-22 11:30:00,47.73,47.87,47.73,47.78,53091.0,44.6561,44.7871,44.6561,44.7029,53091.0
2022-06-22 11:35:00,47.78,47.8,47.71,47.75,14315.0,44.7029,44.7216,44.6374,44.6749,14315.0
2022-06-22 11:40:00,47.74,47.77,47.62,47.63,21112.0,44.6655,44.6936,44.5532,44.5626,21112.0
2022-06-22 11:45:00,47.61,47.66,47.54,47.66,67085.0,44.5439,44.5907,44.4784,44.5907,67085.0
2022-06-22 11:50:00,47.67,47.71,47.53,47.55,310254.0,44.6,44.6374,44.469,44.4877,310254.0
2022-06-22 11:55:00,47.57,47.62,47.53,47.53,25418.0,44.5064,44.5532,44.469,44.469,25418.0
2022-06-22 12:00:00,47.54,47.66,47.46,47.47,28534.0,44.4784,44.5907,44.4035,44.4129,28534.0
2022-06-22 12:05:00,47.46,47.46,47.33,47.37,11337.0,44.4035,44.4035,44.2819,44.3193,11337.0
2022-06-22 12:10:00,47.37,47.54,47.37,47.5,8443.0,44.3193,44.4784,44.3193,44.441,8443.0
2022-06-22 12:15:00,47.51,47.66,47.49,47.64,21271.0,44.4503,44.5907,44.4316,44.5719,21271.0
2022-06-22 12:20:00,47.64,47.66,47.6,47.6,9829.0,44.5719,44.5907,44.5345,44.5345,9829.0
2022-06-22 12:25:00,47.6,47.63,47.57,47.6,7733.0,44.5345,44.5626,44.5064,44.5345,7733.0
2022-06-22 12:30:00,47.58,47.63,47.54,47.59,20938.0,44.5158,44.5626,44.4784,44.5252,20938.0
2022-06-22 12:35:00,47.59,47.65,47.56,47.56,12843.0,44.5252,44.5813,44.4971,44.4971,12843.0
2022-06-22 12:40:00,47.57,47.69,47.57,47.67,12714.0,44.5064,44.6187,44.5064,44.6,12714.0
2022-06-22 12:45:00,47.68,47.7,47.61,47.62,7817.0,44.6094,44.6281,44.5439,44.5532,7817.0
2022-06-22 12:50:00,47.63,47.68,47.6,47.68,14227.0,44.5626,44.6094,44.5345,44.6094,14227.0
2022-06-22 12:55:00,47.68,47.73,47.63,47.73,13590.0,44.6094,44.6561,44.5626,44.6561,13590.0
2022-06-22 13:00:00,47.73,47.73,47.63,47.65,13131.0,44.6561,44.6561,44.5626,44.5813,13131.0
2022-06-22 13:05:00,47.63,47.67,47.62,47.64,12371.0,44.5626,44.6,44.5532,44.5719,12371.0
2022-06-22 13:10:00,47.64,47.72,47.64,47.69,12432.0,44.5719,44.6468,44.5719,44.6187,12432.0
2022-06-22 13:15:00,47.7,47.75,47.67,47.74,19977.0,44.6281,44.6749,44.6,44.6655,19977.0
2022-06-22 13:20:00,47.75,47.82,47.73,47.81,14709.0,44.6749,44.7403,44.6561,44.731,14709.0
2022-06-22 13:25:00,47.81,47.85,47.78,47.81,10158.0,44.731,44.7684,44.7029,44.731,10158.0
2022-06-22 13:30:00,47.8,47.81,47.7,47.7,8187.0,44.7216,44.731,44.6281,44.6281,8187.0
2022-06-22 13:35:00,47.66,47.76,47.64,47.75,10004.0,44.5907,44.6842,44.5719,44.6749,10004.0
2022-06-22 13:40:00,47.75,47.77,47.72,47.76,12482.0,44.6749,44.6936,44.6468,44.6842,12482.0
2022-06-22 13:45:00,47.77,47.77,47.69,47.71,23883.0,44.6936,44.6936,44.6187,44.6374,23883.0
2022-06-22 13:50:00,47.71,47.74,47.64,47.68,37767.0,44.6374,44.6655,44.5719,44.6094,37767.0
2022-06-22 13:55:00,47.66,47.72,47.64,47.72,20537.0,44.5907,44.6468,44.5719,44.6468,20537.0
2022-06-22 14:00:00,47.72,47.78,47.67,47.76,14036.0,44.6468,44.7029,44.6,44.6842,14036.0
2022-06-22 14:05:00,47.77,47.96,47.77,47.96,10876.0,44.6936,44.8713,44.6936,44.8713,10876.0
2022-06-22 14:10:00,47.95,47.95,47.88,47.92,10587.0,44.862,44.862,44.7965,44.8339,10587.0
2022-06-22 14:15:00,47.93,47.96,47.88,47.92,15509.0,44.8433,44.8713,44.7965,44.8339,15509.0
2022-06-22 14:20:00,47.91,47.93,47.75,47.87,24099.0,44.8246,44.8433,44.6749,44.7871,24099.0
2022-06-22 14:25:00,47.86,47.86,47.8,47.83,12310.0,44.7778,44.7778,44.7216,44.7497,12310.0
2022-06-22 14:30:00,47.83,47.89,47.82,47.89,12286.0,44.7497,44.8058,44.7403,44.8058,12286.0
2022-06-22 14:35:00,47.89,47.9,47.84,47.87,23915.0,44.8058,44.8152,44.7591,44.7871,23915.0
2022-06-22 14:40:00,47.86,47.88,47.8,47.82,11835.0,44.7778,44.7965,44.7216,44.7403,11835.0
2022-06-22 14:45:00,47.82,47.84,47.77,47.77,13529.0,44.7403,44.7591,44.6936,44.6936,13529.0
2022-06-22 14:50:00,47.77,47.82,47.75,47.82,16317.0,44.6936,44.7403,44.6749,44.7403,16317.0
2022-06-22 14:55:00,47.83,47.88,47.82,47.84,17876.0,44.7497,44.7965,44.7403,44.7591,17876.0
2022-06-22 15:00:00,47.84,47.84,47.69,47.82,53177.0,44.7591,44.7591,44.6187,44.7403,53177.0
2022-06-22 15:05:00,47.82,47.89,47.79,47.79,14410.0,44.7403,44.8058,44.7123,44.7123,14410.0
2022-06-22 15:10:00,47.79,47.81,47.74,47.8,16675.0,44.7123,44.731,44.6655,44.7216,16675.0
2022-06-22 15:15:00,47.8,47.84,47.77,47.78,15140.0,44.7216,44.7591,44.6936,44.7029,15140.0
2022-06-22 15:20:00,47.77,47.83,47.77,47.81,18619.0,44.6936,44.7497,44.6936,44.731,18619.0
2022-06-22 15:25:00,47.81,47.83,47.67,47.7,30944.0,44.731,44.7497,44.6,44.6281,30944.0
2022-06-22 15:30:00,47.69,47.75,47.68,47.71,27366.0,44.6187,44.6749,44.6094,44.6374,27366.0
2022-06-22 15:35:00,47.7,47.71,47.61,47.63,41754.0,44.6281,44.6374,44.5439,44.5626,41754.0
2022-06-22 15:40:00,47.63,47.7,47.59,47.69,31583.0,44.5626,44.6281,44.5252,44.6187,31583.0
2022-06-22 15:45:00,47.68,47.68,47.56,47.6,57147.0,44.6094,44.6094,44.4971,44.5345,57147.0
2022-06-22 15:50:00,47.6,47.62,47.49,47.54,247453.0,44.5345,44.5532,44.4316,44.4784,247453.0
2022-06-22 15:55:00,47.54,47.55,47.43,47.43,224943.0,44.4784,44.4877,44.3755,44.3755,224943.0
2022-06-23 09:30:00,47.32,47.67,47.25,47.58,55178.0,44.2725,44.6,44.2071,44.5158,55178.0
2022-06-23 09:35:00,47.59,47.61,47.5,47.53,15271.0,44.5252,44.5439,44.441,44.469,15271.0
2022-06-23 09:40:00,47.51,47.67,47.46,47.63,18086.0,44.4503,44.6,44.4035,44.5626,18086.0
2022-06-23 09:45:00,47.6,47.6,47.3,47.33,28798.0,44.5345,44.5345,44.2538,44.2819,28798.0
2022-06-23 09:50:00,47.3,47.34,47.08,47.13,73597.0,44.2538,44.2913,44.048,44.0948,73597.0
2022-06-23 09:55:00,47.11,47.3,47.09,47.28,26385.0,44.0761,44.2538,44.0574,44.2351,26385.0
2022-06-23 10:00:00,47.28,47.29,47.11,47.15,26630.0,44.2351,44.2445,44.0761,44.1135,26630.0
2022-06-23 10:05:00,47.15,47.17,46.94,46.94,23926.0,44.1135,44.1322,43.917,43.917,23926.0
2022-06-23 10:10:00,46.89,46.97,46.82,46.88,14982.0,43.8702,43.9451,43.8047,43.8609,14982.0
2022-06-23 10:15:00,46.88,46.95,46.82,46.86,21809.0,43.8609,43.9264,43.8047,43.8422,21809.0
2022-06-23 10:20:00,46.86,46.99,46.86,46.91,13834.0,43.8422,43.9638,43.8422,43.889,13834.0
2022-06-23 10:25:00,46.91,46.91,46.72,46.73,51769.0,43.889,43.889,43.7112,43.7205,51769.0
2022-06-23 10:30:00,46.73,46.9,46.7,46.87,76134.0,43.7205,43.8796,43.6925,43.8515,76134.0
2022-06-23 10:35:00,46.86,47.02,46.82,47.0,21403.0,43.8422,43.9919,43.8047,43.9732,21403.0
2022-06-23 10:40:00,47.05,47.1,46.94,46.94,17065.0,44.0199,44.0667,43.917,43.917,17065.0
2022-06-23 10:45:00,46.93,47.1,46.92,47.05,19647.0,43.9077,44.0667,43.8983,44.0199,19647.0
2022-06-23 10:50:00,47.07,47.11,46.97,47.05,9761.0,44.0386,44.0761,43.9451,44.0199,9761.0
2022-06-23 10:55:00,47.05,47.15,47.05,47.08,10643.0,44.0199,44.1135,44.0199,44.048,10643.0
2022-06-23 11:00:00,47.08,47.08,46.9,46.9,19499.0,44.048,44.048,43.8796,43.8796,19499.0
2022-06-23 11:05:00,46.9,46.9,46.83,46.87,20517.0,43.8796,43.8796,43.8141,43.8515,20517.0
2022-06-23 11:10:00,46.87,47.04,46.84,47.03,255207.0,43.8515,44.0106,43.8235,44.0012,255207.0
2022-06-23 11:15:00,47.03,47.04,46.96,46.99,25450.0,44.0012,44.0106,43.9357,43.9638,25450.0
2022-06-23 11:20:00,47.0,47.04,46.86,46.87,31579.0,43.9732,44.0106,43.8422,43.8515,31579.0
2022-06-23 11:25:00,46.87,46.9,46.83,46.83,21280.0,43.8515,43.8796,43.8141,43.8141,21280.0
2022-06-23 11:30:00,46.83,46.87,46.68,46.79,64567.0,43.8141,43.8515,43.6738,43.7767,64567.0
2022-06-23 11:35:00,46.78,46.78,46.64,46.64,37855.0,43.7673,43.7673,43.6363,43.6363,37855.0
2022-06-23 11:40:00,46.62,46.73,46.62,46.66,34784.0,43.6176,43.7205,43.6176,43.6551,34784.0
2022-06-23 11:45:00,46.66,46.73,46.65,46.7,146523.0,43.6551,43.7205,43.6457,43.6925,146523.0
2022-06-23 11:50:00,46.7,46.8,46.67,46.71,198942.0,43.6925,43.786,43.6644,43.7018,198942.0
2022-06-23 11:55:00,46.7,46.7,46.65,46.68,40546.0,43.6925,43.6925,43.6457,43.6738,40546.0
2022-06-23 12:00:00,46.69,46.69,46.51,46.52,21932.0,43.6831,43.6831,43.5147,43.5241,21932.0
2022-06-23 12:05:00,46.52,46.6,46.51,46.53,17432.0,43.5241,43.5989,43.5147,43.5334,17432.0
2022-06-23 12:10:00,46.54,46.64,46.53,46.64,26053.0,43.5428,43.6363,43.5334,43.6363,26053.0
2022-06-23 12:15:00,46.62,46.74,46.61,46.7,13463.0,43.6176,43.7299,43.6083,43.6925,13463.0
2022-06-23 12:20:00,46.71,46.75,46.66,46.75,35268.0,43.7018,43.7393,43.6551,43.7393,35268.0
2022-06-23 12:25:00,46.74,46.75,46.6,46.6,51598.0,43.7299,43.7393,43.5989,43.5989,51598.0
2022-06-23 12:30:00,46.6,46.63,46.46,46.47,21336.0,43.5989,43.627,43.4679,43.4773,21336.0
2022-06-23 12:35:00,46.48,46.52,46.42,46.43,18651.0,43.4866,43.5241,43.4305,43.4399,18651.0
2022-06-23 12:40:00,46.42,46.53,46.42,46.46,24726.0,43.4305,43.5334,43.4305,43.4679,24726.0
2022-06-23 12:45:00,46.45,46.46,46.34,46.39,21430.0,43.4586,43.4679,43.3557,43.4024,21430.0
2022-06-23 12:50:00,46.37,46.45,46.33,46.42,21302.0,43.3837,43.4586,43.3463,43.4305,21302.0
2022-06-23 12:55:00,46.42,46.46,46.39,46.41,17314.0,43.4305,43.4679,43.4024,43.4212,17314.0
2022-06-23 13:00:00,46.41,46.44,46.34,46.42,15171.0,43.4212,43.4492,43.3557,43.4305,15171.0
2022-06-23 13:05:00,46.43,46.53,46.42,46.5,21573.0,43.4399,43.5334,43.4305,43.5054,21573.0
2022-06-23 13:10:00,46.5,46.6,46.49,46.56,14888.0,43.5054,43.5989,43.496,43.5615,14888.0
2022-06-23 13:15:00,46.57,46.59,46.53,46.57,16844.0,43.5708,43.5896,43.5334,43.5708,16844.0
2022-06-23 13:20:00,46.57,46.65,46.52,46.61,30472.0,43.5708,43.6457,43.5241,43.6083,30472.0
2022-06-23 13:25:00,46.62,46.69,46.55,46.56,23391.0,43.6176,43.6831,43.5521,43.5615,23391.0
2022-06-23 13:30:00,46.58,46.66,46.57,46.66,24061.0,43.5802,43.6551,43.5708,43.6551,24061.0
2022-06-23 13:35:00,46.66,46.71,46.63,46.66,26455.0,43.6551,43.7018,43.627,43.6551,26455.0
2022-06-23 13:40:00,46.67,46.74,46.65,46.73,23177.0,43.6644,43.7299,43.6457,43.7205,23177.0
2022-06-23 13:45:00,46.73,46.75,46.7,46.73,27425.0,43.7205,43.7393,43.6925,43.7205,27425.0
2022-06-23 13:50:00,46.73,46.85,46.73,46.78,178824.0,43.7205,43.8328,43.7205,43.7673,178824.0
2022-06-23 13:55:00,46.79,46.81,46.7,46.75,63671.0,43.7767,43.7954,43.6925,43.7393,63671.0
2022-06-23 14:00:00,46.76,46.8,46.73,46.75,37970.0,43.7486,43.786,43.7205,43.7393,37970.0
2022-06-23 14:05:00,46.75,46.8,46.75,46.79,30433.0,43.7393,43.786,43.7393,43.7767,30433.0
2022-06-23 14:10:00,46.8,46.85,46.73,46.83,114403.0,43.786,43.8328,43.7205,43.8141,114403.0
2022-06-23 14:15:00,46.83,46.88,46.8,46.88,36363.0,43.8141,43.8609,43.786,43.8609,36363.0
2022-06-23 14:20:00,46.88,46.92,46.83,46.91,68407.0,43.8609,43.8983,43.8141,43.889,68407.0
2022-06-23 14:25:00,46.91,46.96,46.85,46.95,97451.0,43.889,43.9357,43.8328,43.9264,97451.0
2022-06-23 14:30:00,46.96,47.14,46.96,47.11,42455.0,43.9357,44.1041,43.9357,44.0761,42455.0
2022-06-23 14:35:00,47.11,47.18,47.09,47.15,28112.0,44.0761,44.1416,44.0574,44.1135,28112.0
2022-06-23 14:40:00,47.15,47.15,47.05,47.05,22799.0,44.1135,44.1135,44.0199,44.0199,22799.0
2022-06-23 14:45:00,47.04,47.12,47.01,47.12,23753.0,44.0106,44.0854,43.9825,44.0854,23753.0
2022-06-23 14:50:00,47.11,47.15,47.11,47.14,26030.0,44.0761,44.1135,44.0761,44.1041,26030.0
2022-06-23 14:55:00,47.14,47.14,47.05,47.13,35127.0,44.1041,44.1041,44.0199,44.0948,35127.0
2022-06-23 15:00:00,47.13,47.15,47.06,47.13,20810.0,44.0948,44.1135,44.0293,44.0948,20810.0
2022-06-23 15:05:00,47.13,47.2,47.12,47.19,21946.0,44.0948,44.1603,44.0854,44.1509,21946.0
2022-06-23 15:10:00,47.2,47.29,47.18,47.29,29763.0,44.1603,44.2445,44.1416,44.2445,29763.0
2022-06-23 15:15:00,47.29,47.31,47.18,47.25,38999.0,44.2445,44.2632,44.1416,44.2071,38999.0
2022-06-23 15:20:00,47.25,47.3,47.21,47.28,41476.0,44.2071,44.2538,44.1696,44.2351,41476.0
2022-06-23 15:25:00,47.25,47.34,47.24,47.26,47673.0,44.2071,44.2913,44.1977,44.2164,47673.0
2022-06-23 15:30:00,47.26,47.44,47.26,47.44,82570.0,44.2164,44.3848,44.2164,44.3848,82570.0
2022-06-23 15:35:00,47.43,47.46,47.36,47.38,60423.0,44.3755,44.4035,44.31,44.3287,60423.0
2022-06-23 15:40:00,47.38,47.47,47.36,47.45,95293.0,44.3287,44.4129,44.31,44.3942,95293.0
2022-06-23 15:45:00,47.46,47.52,47.45,47.5,86690.0,44.4035,44.4597,44.3942,44.441,86690.0
2022-06-23 15:50:00,47.5,47.53,47.3,47.34,129171.0,44.441,44.469,44.2538,44.2913,129171.0
2022-06-23 15:55:00,47.34,47.44,47.29,47.39,250277.0,44.2913,44.3848,44.2445,44.338,250277.0
2022-06-24 09:30:00,48.06,48.31,48.06,48.24,66189.0,44.9649,45.1988,44.9649,45.1333,66189.0
2022-06-24 09:35:00,48.25,48.27,47.98,48.02,22284.0,45.1427,45.1614,44.89,44.9275,22284.0
2022-06-24 09:40:00,48.01,48.23,48.01,48.19,59144.0,44.9181,45.1239,44.9181,45.0865,59144.0
2022-06-24 09:45:00,48.19,48.39,48.18,48.39,22880.0,45.0865,45.2736,45.0772,45.2736,22880.0
2022-06-24 09:50:00,48.4,48.45,48.33,48.44,18186.0,45.283,45.3298,45.2175,45.3204,18186.0
2022-06-24 09:55:00,48.44,48.52,48.38,48.51,20687.0,45.3204,45.3953,45.2643,45.3859,20687.0
2022-06-24 10:00:00,48.53,48.78,48.53,48.64,24195.0,45.4046,45.6385,45.4046,45.5075,24195.0
2022-06-24 10:05:00,48.64,48.8,48.64,48.78,17277.0,45.5075,45.6572,45.5075,45.6385,17277.0
2022-06-24 10:10:00,48.75,48.77,48.59,48.66,27800.0,45.6105,45.6292,45.4608,45.5263,27800.0
2022-06-24 10:15:00,48.66,48.73,48.64,48.68,16162.0,45.5263,45.5917,45.5075,45.545,16162.0
2022-06-24 10:20:00,48.68,48.73,48.65,48.65,17127.0,45.545,45.5917,45.5169,45.5169,17127.0
2022-06-24 10:25:00,48.65,48.69,48.6,48.64,21843.0,45.5169,45.5543,45.4701,45.5075,21843.0
2022-06-24 10:30:00,48.69,48.73,48.65,48.7,19086.0,45.5543,45.5917,45.5169,45.5637,19086.0
2022-06-24 10:35:00,48.71,48.71,48.63,48.66,21933.0,45.573,45.573,45.4982,45.5263,21933.0
2022-06-24 10:40:00,48.67,48.67,48.53,48.57,13706.0,45.5356,45.5356,45.4046,45.442,13706.0
2022-06-24 10:45:00,48.57,48.65,48.53,48.64,12862.0,45.442,45.5169,45.4046,45.5075,12862.0
2022-06-24 10:50:00,48.65,48.67,48.59,48.65,16327.0,45.5169,45.5356,45.4608,45.5169,16327.0
2022-06-24 10:55:00,48.64,48.64,48.59,48.59,9245.0,45.5075,45.5075,45.4608,45.4608,9245.0
2022-06-24 11:00:00,48.59,48.73,48.59,48.73,21453.0,45.4608,45.5917,45.4608,45.5917,21453.0
2022-06-24 11:05:00,48.73,48.74,48.64,48.73,24841.0,45.5917,45.6011,45.5075,45.5917,24841.0
2022-06-24 11:10:00,48.73,48.76,48.66,48.67,40251.0,45.5917,45.6198,45.5263,45.5356,40251.0
2022-06-24 11:15:00,48.66,48.71,48.55,48.57,39162.0,45.5263,45.573,45.4233,45.442,39162.0
2022-06-24 11:20:00,48.57,48.7,48.57,48.68,29475.0,45.442,45.5637,45.442,45.545,29475.0
2022-06-24 11:25:00,48.68,48.75,48.68,48.74,23432.0,45.545,45.6105,45.545,45.6011,23432.0
2022-06-24 11:30:00,48.74,48.77,48.69,48.7,21497.0,45.6011,45.6292,45.5543,45.5637,21497.0
2022-06-24 11:35:00,48.69,48.73,48.66,48.7,22032.0,45.5543,45.5917,45.5263,45.5637,22032.0
2022-06-24 11:40:00,48.69,48.77,48.69,48.76,9526.0,45.5543,45.6292,45.5543,45.6198,9526.0
2022-06-24 11:45:00,48.74,48.78,48.7,48.7,8558.0,45.6011,45.6385,45.5637,45.5637,8558.0
2022-06-24 11:50:00,48.71,48.76,48.67,48.72,16572.0,45.573,45.6198,45.5356,45.5824,16572.0
2022-06-24 11:55:00,48.73,48.74,48.65,48.68,12059.0,45.5917,45.6011,45.5169,45.545,12059.0
2022-06-24 12:00:00,48.66,48.74,48.66,48.71,14952.0,45.5263,45.6011,45.5263,45.573,14952.0
2022-06-24 12:05:00,48.71,48.75,48.69,48.69,12472.0,45.573,45.6105,45.5543,45.5543,12472.0
2022-06-24 12:10:00,48.7,48.72,48.66,48.66,14484.0,45.5637,45.5824,45.5263,45.5263,14484.0
2022-06-24 12:15:00,48.67,48.73,48.65,48.69,10631.0,45.5356,45.5917,45.5169,45.5543,10631.0
2022-06-24 12:20:00,48.68,48.69,48.63,48.66,13664.0,45.545,45.5543,45.4982,45.5263,13664.0
2022-06-24 12:25:00,48.67,48.7,48.66,48.7,9150.0,45.5356,45.5637,45.5263,45.5637,9150.0
2022-06-24 12:30:00,48.71,48.76,48.69,48.74,12135.0,45.573,45.6198,45.5543,45.6011,12135.0
2022-06-24 12:35:00,48.73,48.81,48.73,48.81,16966.0,45.5917,45.6666,45.5917,45.6666,16966.0
2022-06-24 12:40:00,48.82,48.88,48.81,48.87,19465.0,45.6759,45.7321,45.6666,45.7227,19465.0
2022-06-24 12:45:00,48.86,48.91,48.85,48.91,14721.0,45.7134,45.7602,45.704,45.7602,14721.0
2022-06-24 12:50:00,48.92,49.02,48.9,48.98,16621.0,45.7695,45.8631,45.7508,45.8256,16621.0
2022-06-24 12:55:00,48.97,49.0,48.91,48.94,12471.0,45.8163,45.8444,45.7602,45.7882,12471.0
2022-06-24 13:00:00,48.94,49.0,48.91,48.98,18763.0,45.7882,45.8444,45.7602,45.8256,18763.0
2022-06-24 13:05:00,48.98,49.03,48.95,48.98,15384.0,45.8256,45.8724,45.7976,45.8256,15384.0
2022-06-24 13:10:00,48.98,49.05,48.98,48.99,22999.0,45.8256,45.8911,45.8256,45.835,22999.0
2022-06-24 13:15:00,49.0,49.06,48.97,48.98,22431.0,45.8444,45.9005,45.8163,45.8256,22431.0
2022-06-24 13:20:00,48.99,48.99,48.9,48.9,20906.0,45.835,45.835,45.7508,45.7508,20906.0
2022-06-24 13:25:00,48.89,48.9,48.85,48.87,12802.0,45.7414,45.7508,45.704,45.7227,12802.0
2022-06-24 13:30:00,48.87,48.91,48.84,48.87,13724.0,45.7227,45.7602,45.6947,45.7227,13724.0
2022-06-24 13:35:00,48.88,48.89,48.85,48.88,17386.0,45.7321,45.7414,45.704,45.7321,17386.0
2022-06-24 13:40:00,48.87,49.03,48.85,49.01,54733.0,45.7227,45.8724,45.704,45.8537,54733.0
2022-06-24 13:45:00,49.02,49.04,49.0,49.0,19925.0,45.8631,45.8818,45.8444,45.8444,19925.0
2022-06-24 13:50:00,48.99,49.02,48.93,48.93,13475.0,45.835,45.8631,45.7789,45.7789,13475.0
2022-06-24 13:55:00,48.92,48.98,48.89,48.9,13202.0,45.7695,45.8256,45.7414,45.7508,13202.0
2022-06-24 14:00:00,48.91,48.93,48.89,48.91,10703.0,45.7602,45.7789,45.7414,45.7602,10703.0
2022-06-24 14:05:00,48.91,48.92,48.83,48.84,12591.0,45.7602,45.7695,45.6853,45.6947,12591.0
2022-06-24 14:10:00,48.84,48.87,48.83,48.86,11640.0,45.6947,45.7227,45.6853,45.7134,11640.0
2022-06-24 14:15:00,48.86,48.88,48.84,48.88,8979.0,45.7134,45.7321,45.6947,45.7321,8979.0
2022-06-24 14:20:00,48.88,48.88,48.8,48.81,16026.0,45.7321,45.7321,45.6572,45.6666,16026.0
2022-06-24 14:25:00,48.82,48.88,48.8,48.86,17690.0,45.6759,45.7321,45.6572,45.7134,17690.0
2022-06-24 14:30:00,48.86,48.89,48.84,48.85,12503.0,45.7134,45.7414,45.6947,45.704,12503.0
2022-06-24 14:35:00,48.85,48.85,48.79,48.79,10128.0,45.704,45.704,45.6479,45.6479,10128.0
2022-06-24 14:40:00,48.78,48.82,48.77,48.79,9151.0,45.6385,45.6759,45.6292,45.6479,9151.0
2022-06-24 14:45:00,48.79,48.84,48.78,48.83,13117.0,45.6479,45.6947,45.6385,45.6853,13117.0
2022-06-24 14:50:00,48.84,48.85,48.79,48.83,14254.0,45.6947,45.704,45.6479,45.6853,14254.0
2022-06-24 14:55:00,48.82,48.83,48.78,48.81,12979.0,45.6759,45.6853,45.6385,45.6666,12979.0
2022-06-24 15:00:00,48.8,48.86,48.79,48.85,12815.0,45.6572,45.7134,45.6479,45.704,12815.0
2022-06-24 15:05:00,48.85,48.89,48.82,48.86,17855.0,45.704,45.7414,45.6759,45.7134,17855.0
2022-06-24 15:10:00,48.85,48.85,48.81,48.84,26036.0,45.704,45.704,45.6666,45.6947,26036.0
2022-06-24 15:15:00,48.85,48.85,48.78,48.78,22183.0,45.704,45.704,45.6385,45.6385,22183.0
2022-06-24 15:20:00,48.78,48.8,48.77,48.79,18500.0,45.6385,45.6572,45.6292,45.6479,18500.0
2022-06-24 15:25:00,48.79,48.82,48.76,48.8,22006.0,45.6479,45.6759,45.6198,45.6572,22006.0
2022-06-24 15:30:00,48.8,48.81,48.74,48.74,36982.0,45.6572,45.6666,45.6011,45.6011,36982.0
2022-06-24 15:35:00,48.73,48.78,48.72,48.78,35622.0,45.5917,45.6385,45.5824,45.6385,35622.0
2022-06-24 15:40:00,48.78,48.87,48.78,48.87,47007.0,45.6385,45.7227,45.6385,45.7227,47007.0
2022-06-24 15:45:00,48.87,48.92,48.85,48.91,60180.0,45.7227,45.7695,45.704,45.7602,60180.0
2022-06-24 15:50:00,48.91,49.0,48.91,48.96,124551.0,45.7602,45.8444,45.7602,45.8069,124551.0
2022-06-24 15:55:00,48.96,48.96,48.85,48.96,199745.0,45.8069,45.8069,45.704,45.8069,199745.0
2022-06-27 09:30:00,49.12,49.24,48.63,48.65,61655.0,45.9566,46.0689,45.4982,45.5169,61655.0
2022-06-27 09:35:00,48.68,48.8,48.67,48.77,16823.0,45.545,45.6572,45.5356,45.6292,16823.0
2022-06-27 09:40:00,48.76,48.76,48.46,48.63,19618.0,45.6198,45.6198,45.3391,45.4982,19618.0
2022-06-27 09:45:00,48.62,48.64,48.39,48.49,14028.0,45.4888,45.5075,45.2736,45.3672,14028.0
2022-06-27 09:50:00,48.52,48.68,48.47,48.66,18539.0,45.3953,45.545,45.3485,45.5263,18539.0
2022-06-27 09:55:00,48.64,48.65,48.49,48.5,11601.0,45.5075,45.5169,45.3672,45.3766,11601.0
2022-06-27 10:00:00,48.5,48.79,48.49,48.76,23208.0,45.3766,45.6479,45.3672,45.6198,23208.0
2022-06-27 10:05:00,48.77,48.82,48.71,48.81,32818.0,45.6292,45.6759,45.573,45.6666,32818.0
2022-06-27 10:10:00,48.82,48.84,48.72,48.77,22866.0,45.6759,45.6947,45.5824,45.6292,22866.0
2022-06-27 10:15:00,48.78,48.91,48.75,48.89,23568.0,45.6385,45.7602,45.6105,45.7414,23568.0
2022-06-27 10:20:00,48.91,48.99,48.83,48.83,15199.0,45.7602,45.835,45.6853,45.6853,15199.0
2022-06-27 10:25:00,48.83,48.83,48.71,48.71,12900.0,45.6853,45.6853,45.573,45.573,12900.0
2022-06-27 10:30:00,48.69,48.78,48.68,48.72,23189.0,45.5543,45.6385,45.545,45.5824,23189.0
2022-06-27 10:35:00,48.72,48.85,48.71,48.82,21831.0,45.5824,45.704,45.573,45.6759,21831.0
2022-06-27 10:40:00,48.82,48.94,48.81,48.94,18846.0,45.6759,45.7882,45.6666,45.7882,18846.0
2022-06-27 10:45:00,48.93,48.99,48.87,48.96,22192.0,45.7789,45.835,45.7227,45.8069,22192.0
2022-06-27 10:50:00,48.98,49.06,48.97,48.99,17068.0,45.8256,45.9005,45.8163,45.835,17068.0
2022-06-27 10:55:00,49.0,49.04,48.92,48.93,13874.0,45.8444,45.8818,45.7695,45.7789,13874.0
2022-06-27 11:00:00,48.93,48.98,48.88,48.97,23728.0,45.7789,45.8256,45.7321,45.8163,23728.0
2022-06-27 11:05:00,48.96,49.01,48.94,48.97,11807.0,45.8069,45.8537,45.7882,45.8163,11807.0
2022-06-27 11:10:00,48.98,49.01,48.94,48.98,18478.0,45.8256,45.8537,45.7882,45.8256,18478.0
2022-06-27 11:15:00,48.97,49.04,48.95,49.04,15697.0,45.8163,45.8818,45.7976,45.8818,15697.0
2022-06-27 11:20:00,49.03,49.15,49.01,49.13,16916.0,45.8724,45.9847,45.8537,45.966,16916.0
2022-06-27 11:25:00,49.13,49.15,49.04,49.07,20141.0,45.966,45.9847,45.8818,45.9098,20141.0
2022-06-27 11:30:00,49.05,49.06,48.94,48.94,27857.0,45.8911,45.9005,45.7882,45.7882,27857.0
2022-06-27 11:35:00,48.94,48.95,48.87,48.9,13834.0,45.7882,45.7976,45.7227,45.7508,13834.0
2022-06-27 11:40:00,48.9,49.0,48.89,48.97,13011.0,45.7508,45.8444,45.7414,45.8163,13011.0
2022-06-27 11:45:00,48.97,48.99,48.9,48.92,18241.0,45.8163,45.835,45.7508,45.7695,18241.0
2022-06-27 11:50:00,48.91,48.93,48.87,48.91,19613.0,45.7602,45.7789,45.7227,45.7602,19613.0
2022-06-27 11:55:00,48.91,48.94,48.88,48.91,21827.0,45.7602,45.7882,45.7321,45.7602,21827.0
2022-06-27 12:00:00,48.91,48.93,48.74,48.78,22979.0,45.7602,45.7789,45.6011,45.6385,22979.0
2022-06-27 12:05:00,48.79,48.79,48.74,48.79,11753.0,45.6479,45.6479,45.6011,45.6479,11753.0
2022-06-27 12:10:00,48.78,48.83,48.76,48.81,24730.0,45.6385,45.6853,45.6198,45.6666,24730.0
2022-06-27 12:15:00,48.81,48.82,48.7,48.76,27751.0,45.6666,45.6759,45.5637,45.6198,27751.0
2022-06-27 12:20:00,48.75,48.76,48.6,48.6,25199.0,45.6105,45.6198,45.4701,45.4701,25199.0
2022-06-27 12:25:00,48.6,48.6,48.5,48.57,47542.0,45.4701,45.4701,45.3766,45.442,47542.0
2022-06-27 12:30:00,48.56,48.58,48.5,48.5,17311.0,45.4327,45.4514,45.3766,45.3766,17311.0
2022-06-27 12:35:00,48.5,48.57,48.48,48.56,12963.0,45.3766,45.442,45.3578,45.4327,12963.0
2022-06-27 12:40:00,48.56,48.62,48.53,48.61,23398.0,45.4327,45.4888,45.4046,45.4795,23398.0
2022-06-27 12:45:00,48.62,48.63,48.54,48.63,17216.0,45.4888,45.4982,45.414,45.4982,17216.0
2022-06-27 12:50:00,48.63,48.67,48.62,48.66,19945.0,45.4982,45.5356,45.4888,45.5263,19945.0
2022-06-27 12:55:00,48.66,48.67,48.59,48.64,15224.0,45.5263,45.5356,45.4608,45.5075,15224.0
2022-06-27 13:00:00,48.65,48.66,48.51,48.55,22899.0,45.5169,45.5263,45.3859,45.4233,22899.0
2022-06-27 13:05:00,48.55,48.57,48.48,48.56,16882.0,45.4233,45.442,45.3578,45.4327,16882.0
2022-06-27 13:10:00,48.57,48.64,48.57,48.6,16146.0,45.442,45.5075,45.442,45.4701,16146.0
2022-06-27 13:15:00,48.59,48.63,48.53,48.63,30393.0,45.4608,45.4982,45.4046,45.4982,30393.0
2022-06-27 13:20:00,48.62,48.63,48.56,48.57,15664.0,45.4888,45.4982,45.4327,45.442,15664.0
2022-06-27 13:25:00,48.58,48.58,48.54,48.56,21468.0,45.4514,45.4514,45.414,45.4327,21468.0
2022-06-27 13:30:00,48.55,48.55,48.5,48.52,22445.0,45.4233,45.4233,45.3766,45.3953,22445.0
2022-06-27 13:35:00,48.52,48.53,48.45,48.51,26519.0,45.3953,45.4046,45.3298,45.3859,26519.0
2022-06-27 13:40:00,48.52,48.52,48.41,48.48,34381.0,45.3953,45.3953,45.2924,45.3578,34381.0
2022-06-27 13:45:00,48.49,48.49,48.41,48.47,17598.0,45.3672,45.3672,45.2924,45.3485,17598.0
2022-06-27 13:50:00,48.49,48.58,48.48,48.55,18267.0,45.3672,45.4514,45.3578,45.4233,18267.0
2022-06-27 13:55:00,48.55,48.56,48.48,48.49,32300.0,45.4233,45.4327,45.3578,45.3672,32300.0
2022-06-27 14:00:00,48.51,48.51,48.42,48.5,16176.0,45.3859,45.3859,45.3017,45.3766,16176.0
2022-06-27 14:05:00,48.5,48.52,48.45,48.49,16399.0,45.3766,45.3953,45.3298,45.3672,16399.0
2022-06-27 14:10:00,48.5,48.55,48.45,48.51,54364.0,45.3766,45.4233,45.3298,45.3859,54364.0
2022-06-27 14:15:00,48.51,48.64,48.5,48.63,35665.0,45.3859,45.5075,45.3766,45.4982,35665.0
2022-06-27 14:20:00,48.62,48.65,48.59,48.63,37956.0,45.4888,45.5169,45.4608,45.4982,37956.0
2022-06-27 14:25:00,48.64,48.64,48.57,48.62,10976.0,45.5075,45.5075,45.442,45.4888,10976.0
2022-06-27 14:30:00,48.64,48.74,48.61,48.74,36522.0,45.5075,45.6011,45.4795,45.6011,36522.0
2022-06-27 14:35:00,48.73,48.75,48.69,48.71,20080.0,45.5917,45.6105,45.5543,45.573,20080.0
2022-06-27 14:40:00,48.71,48.71,48.63,48.67,14372.0,45.573,45.573,45.4982,45.5356,14372.0
2022-06-27 14:45:00,48.66,48.72,48.63,48.7,15753.0,45.5263,45.5824,45.4982,45.5637,15753.0
2022-06-27 14:50:00,48.7,48.73,48.65,48.72,16005.0,45.5637,45.5917,45.5169,45.5824,16005.0
2022-06-27 14:55:00,48.72,48.73,48.65,48.65,20868.0,45.5824,45.5917,45.5169,45.5169,20868.0
2022-06-27 15:00:00,48.65,48.68,48.54,48.58,26192.0,45.5169,45.545,45.414,45.4514,26192.0
2022-06-27 15:05:00,48.58,48.63,48.52,48.61,19488.0,45.4514,45.4982,45.3953,45.4795,19488.0
2022-06-27 15:10:00,48.61,48.7,48.61,48.69,12350.0,45.4795,45.5637,45.4795,45.5543,12350.0
2022-06-27 15:15:00,48.7,48.75,48.68,48.73,29805.0,45.5637,45.6105,45.545,45.5917,29805.0
2022-06-27 15:20:00,48.74,48.74,48.69,48.72,23168.0,45.6011,45.6011,45.5543,45.5824,23168.0
2022-06-27 15:25:00,48.73,48.78,48.68,48.73,17080.0,45.5917,45.6385,45.545,45.5917,17080.0
2022-06-27 15:30:00,48.73,48.73,48.65,48.66,34761.0,45.5917,45.5917,45.5169,45.5263,34761.0
2022-06-27 15:35:00,48.66,48.67,48.6,48.62,37240.0,45.5263,45.5356,45.4701,45.4888,37240.0
2022-06-27 15:40:00,48.62,48.74,48.6,48.73,47372.0,45.4888,45.6011,45.4701,45.5917,47372.0
2022-06-27 15:45:00,48.72,48.77,48.65,48.71,61189.0,45.5824,45.6292,45.5169,45.573,61189.0
2022-06-27 15:50:00,48.71,48.73,48.53,48.57,93814.0,45.573,45.5917,45.4046,45.442,93814.0
2022-06-27 15:55:00,48.57,48.66,48.55,48.66,160299.0,45.442,45.5263,45.4233,45.5263,160299.0
2022-06-28 09:30:00,48.98,49.35,48.87,49.19,42734.0,45.8256,46.1718,45.7227,46.0221,42734.0
2022-06-28 09:35:00,49.19,49.41,49.16,49.29,15396.0,46.0221,46.228,45.9941,46.1157,15396.0
2022-06-28 09:40:00,49.29,49.32,49.17,49.31,17723.0,46.1157,46.1437,46.0034,46.1344,17723.0
2022-06-28 09:45:00,49.35,49.35,49.17,49.32,64446.0,46.1718,46.1718,46.0034,46.1437,64446.0
2022-06-28 09:50:00,49.33,49.39,49.28,49.35,16507.0,46.1531,46.2092,46.1063,46.1718,16507.0
2022-06-28 09:55:00,49.35,49.44,49.31,49.4,47644.0,46.1718,46.256,46.1344,46.2186,47644.0
2022-06-28 10:00:00,49.4,49.56,49.34,49.4,65859.0,46.2186,46.3683,46.1625,46.2186,65859.0
2022-06-28 10:05:00,49.39,49.42,49.24,49.29,54314.0,46.2092,46.2373,46.0689,46.1157,54314.0
2022-06-28 10:10:00,49.28,49.35,49.24,49.32,51325.0,46.1063,46.1718,46.0689,46.1437,51325.0
2022-06-28 10:15:00,49.31,49.37,49.25,49.34,37039.0,46.1344,46.1905,46.0783,46.1625,37039.0
2022-06-28 10:20:00,49.33,49.38,49.24,49.29,28798.0,46.1531,46.1999,46.0689,46.1157,28798.0
2022-06-28 10:25:00,49.28,49.39,49.27,49.32,27382.0,46.1063,46.2092,46.097,46.1437,27382.0
2022-06-28 10:30:00,49.31,49.39,49.25,49.34,54691.0,46.1344,46.2092,46.0783,46.1625,54691.0
2022-06-28 10:35:00,49.31,49.44,49.31,49.41,19296.0,46.1344,46.256,46.1344,46.228,19296.0
2022-06-28 10:40:00,49.42,49.49,49.34,49.48,31104.0,46.2373,46.3028,46.1625,46.2934,31104.0
2022-06-28 10:45:00,49.48,49.49,49.3,49.44,25017.0,46.2934,46.3028,46.125,46.256,25017.0
2022-06-28 10:50:00,49.43,49.47,49.4,49.44,15943.0,46.2467,46.2841,46.2186,46.256,15943.0
2022-06-28 10:55:00,49.45,49.53,49.44,49.49,22917.0,46.2654,46.3402,46.256,46.3028,22917.0
2022-06-28 11:00:00,49.48,49.52,49.46,49.49,16691.0,46.2934,46.3309,46.2747,46.3028,16691.0
2022-06-28 11:05:00,49.49,49.57,49.48,49.52,17352.0,46.3028,46.3776,46.2934,46.3309,17352.0
2022-06-28 11:10:00,49.54,49.64,49.51,49.63,19993.0,46.3496,46.4431,46.3215,46.4338,19993.0
2022-06-28 11:15:00,49.62,49.64,49.54,49.58,51244.0,46.4244,46.4431,46.3496,46.387,51244.0
2022-06-28 11:20:00,49.57,49.58,49.34,49.34,39562.0,46.3776,46.387,46.1625,46.1625,39562.0
2022-06-28 11:25:00,49.35,49.36,49.21,49.21,36051.0,46.1718,46.1812,46.0408,46.0408,36051.0
2022-06-28 11:30:00,49.21,49.26,49.2,49.21,15632.0,46.0408,46.0876,46.0315,46.0408,15632.0
2022-06-28 11:35:00,49.21,49.21,49.03,49.03,14039.0,46.0408,46.0408,45.8724,45.8724,14039.0
2022-06-28 11:40:00,49.04,49.05,48.95,49.02,13427.0,45.8818,45.8911,45.7976,45.8631,13427.0
2022-06-28 11:45:00,49.01,49.14,49.0,49.11,15673.0,45.8537,45.9753,45.8444,45.9473,15673.0
2022-06-28 11:50:00,49.09,49.09,48.9,48.91,15465.0,45.9286,45.9286,45.7508,45.7602,15465.0
2022-06-28 11:55:00,48.94,49.04,48.91,48.97,13279.0,45.7882,45.8818,45.7602,45.8163,13279.0
2022-06-28 12:00:00,48.96,49.02,48.91,48.91,15683.0,45.8069,45.8631,45.7602,45.7602,15683.0
2022-06-28 12:05:00,48.92,49.03,48.91,49.0,15072.0,45.7695,45.8724,45.7602,45.8444,15072.0
2022-06-28 12:10:00,49.0,49.06,49.0,49.03,19492.0,45.8444,45.9005,45.8444,45.8724,19492.0
2022-06-28 12:15:00,48.99,49.03,48.9,49.03,14683.0,45.835,45.8724,45.7508,45.8724,14683.0
2022-06-28 12:20:00,49.02,49.08,49.01,49.03,12110.0,45.8631,45.9192,45.8537,45.8724,12110.0
2022-06-28 12:25:00,49.04,49.15,49.03,49.15,12833.0,45.8818,45.9847,45.8724,45.9847,12833.0
2022-06-28 12:30:00,49.15,49.15,49.01,49.01,13378.0,45.9847,45.9847,45.8537,45.8537,13378.0
2022-06-28 12:35:00,49.03,49.11,49.02,49.09,9044.0,45.8724,45.9473,45.8631,45.9286,9044.0
2022-06-28 12:40:00,49.1,49.16,49.1,49.15,34349.0,45.9379,45.9941,45.9379,45.9847,34349.0
2022-06-28 12:45:00,49.15,49.2,49.13,49.16,8491.0,45.9847,46.0315,45.966,45.9941,8491.0
2022-06-28 12:50:00,49.16,49.17,49.07,49.08,22955.0,45.9941,46.0034,45.9098,45.9192,22955.0
2022-06-28 12:55:00,49.07,49.16,49.05,49.09,10203.0,45.9098,45.9941,45.8911,45.9286,10203.0
2022-06-28 13:00:00,49.1,49.14,49.02,49.09,31569.0,45.9379,45.9753,45.8631,45.9286,31569.0
2022-06-28 13:05:00,49.09,49.09,48.93,48.94,11154.0,45.9286,45.9286,45.7789,45.7882,11154.0
2022-06-28 13:10:00,48.92,48.97,48.86,48.88,24512.0,45.7695,45.8163,45.7134,45.7321,24512.0
2022-06-28 13:15:00,48.87,48.91,48.84,48.89,18018.0,45.7227,45.7602,45.6947,45.7414,18018.0
2022-06-28 13:20:00,48.89,48.89,48.8,48.88,11874.0,45.7414,45.7414,45.6572,45.7321,11874.0
2022-06-28 13:25:00,48.87,49.04,48.82,49.04,22240.0,45.7227,45.8818,45.6759,45.8818,22240.0
2022-06-28 13:30:00,49.02,49.05,48.99,49.01,16957.0,45.8631,45.8911,45.835,45.8537,16957.0
2022-06-28 13:35:00,49.0,49.02,48.91,48.96,15037.0,45.8444,45.8631,45.7602,45.8069,15037.0
2022-06-28 13:40:00,48.95,49.06,48.95,49.04,9635.0,45.7976,45.9005,45.7976,45.8818,9635.0
2022-06-28 13:45:00,49.03,49.08,49.01,49.04,13924.0,45.8724,45.9192,45.8537,45.8818,13924.0
2022-06-28 13:50:00,49.04,49.07,49.0,49.01,13056.0,45.8818,45.9098,45.8444,45.8537,13056.0
2022-06-28 13:55:00,49.0,49.04,48.97,48.98,48497.0,45.8444,45.8818,45.8163,45.8256,48497.0
2022-06-28 14:00:00,48.97,49.08,48.94,48.99,17228.0,45.8163,45.9192,45.7882,45.835,17228.0
2022-06-28 14:05:00,48.99,48.99,48.89,48.9,15990.0,45.835,45.835,45.7414,45.7508,15990.0
2022-06-28 14:10:00,48.9,48.92,48.81,48.83,12942.0,45.7508,45.7695,45.6666,45.6853,12942.0
2022-06-28 14:15:00,48.82,48.86,48.78,48.82,27977.0,45.6759,45.7134,45.6385,45.6759,27977.0
2022-06-28 14:20:00,48.8,48.84,48.78,48.8,15767.0,45.6572,45.6947,45.6385,45.6572,15767.0
2022-06-28 14:25:00,48.79,48.85,48.77,48.84,17641.0,45.6479,45.704,45.6292,45.6947,17641.0
2022-06-28 14:30:00,48.84,48.84,48.75,48.77,26266.0,45.6947,45.6947,45.6105,45.6292,26266.0
2022-06-28 14:35:00,48.78,48.81,48.75,48.79,31523.0,45.6385,45.6666,45.6105,45.6479,31523.0
2022-06-28 14:40:00,48.78,48.81,48.71,48.76,38998.0,45.6385,45.6666,45.573,45.6198,38998.0
2022-06-28 14:45:00,48.76,48.83,48.73,48.81,28806.0,45.6198,45.6853,45.5917,45.6666,28806.0
2022-06-28 14:50:00,48.83,48.83,48.74,48.76,24514.0,45.6853,45.6853,45.6011,45.6198,24514.0
2022-06-28 14:55:00,48.77,48.78,48.73,48.73,21430.0,45.6292,45.6385,45.5917,45.5917,21430.0
2022-06-28 15:00:00,48.73,48.76,48.6,48.61,26140.0,45.5917,45.6198,45.4701,45.4795,26140.0
2022-06-28 15:05:00,48.61,48.63,48.56,48.62,19149.0,45.4795,45.4982,45.4327,45.4888,19149.0
2022-06-28 15:10:00,48.63,48.67,48.58,48.62,35840.0,45.4982,45.5356,45.4514,45.4888,35840.0
2022-06-28 15:15:00,48.62,48.65,48.56,48.6,28341.0,45.4888,45.5169,45.4327,45.4701,28341.0
2022-06-28 15:20:00,48.6,48.67,48.57,48.65,32343.0,45.4701,45.5356,45.442,45.5169,32343.0
2022-06-28 15:25:00,48.66,48.68,48.55,48.63,33367.0,45.5263,45.545,45.4233,45.4982,33367.0
2022-06-28 15:30:00,48.63,48.67,48.53,48.55,45996.0,45.4982,45.5356,45.4046,45.4233,45996.0
2022-06-28 15:35:00,48.55,48.6,48.52,48.59,63328.0,45.4233,45.4701,45.3953,45.4608,63328.0
2022-06-28 15:40:00,48.59,48.6,48.4,48.42,80499.0,45.4608,45.4701,45.283,45.3017,80499.0
2022-06-28 15:45:00,48.41,48.43,48.3,48.38,82936.0,45.2924,45.3111,45.1894,45.2643,82936.0
2022-06-28 15:50:00,48.38,48.42,48.33,48.41,107088.0,45.2643,45.3017,45.2175,45.2924,107088.0
2022-06-28 15:55:00,48.41,48.46,48.34,48.45,175845.0,45.2924,45.3391,45.2269,45.3298,175845.0
2022-06-29 09:30:00,48.41,48.5,47.78,47.78,179536.0,45.2924,45.3766,44.7029,44.7029,179536.0
2022-06-29 09:35:00,47.75,47.76,47.45,47.46,44791.0,44.6749,44.6842,44.3942,44.4035,44791.0
2022-06-29 09:40:00,47.45,47.56,47.37,47.46,67756.0,44.3942,44.4971,44.3193,44.4035,67756.0
2022-06-29 09:45:00,47.44,47.5,47.36,47.46,52390.0,44.3848,44.441,44.31,44.4035,52390.0
2022-06-29 09:50:00,47.45,47.76,47.42,47.71,26591.0,44.3942,44.6842,44.3661,44.6374,26591.0
2022-06-29 09:55:00,47.69,47.72,47.62,47.69,30932.0,44.6187,44.6468,44.5532,44.6187,30932.0
2022-06-29 10:00:00,47.69,47.94,47.65,47.89,41387.0,44.6187,44.8526,44.5813,44.8058,41387.0
2022-06-29 10:05:00,47.89,47.89,47.67,47.7,83616.0,44.8058,44.8058,44.6,44.6281,83616.0
2022-06-29 10:10:00,47.69,47.92,47.68,47.87,145504.0,44.6187,44.8339,44.6094,44.7871,145504.0
2022-06-29 10:15:00,47.86,47.97,47.78,47.82,74149.0,44.7778,44.8807,44.7029,44.7403,74149.0
2022-06-29 10:20:00,47.81,48.01,47.81,47.99,64339.0,44.731,44.9181,44.731,44.8994,64339.0
2022-06-29 10:25:00,48.0,48.12,47.97,47.97,90978.0,44.9088,45.021,44.8807,44.8807,90978.0
2022-06-29 10:30:00,47.97,48.1,47.92,48.02,85880.0,44.8807,45.0023,44.8339,44.9275,85880.0
2022-06-29 10:35:00,48.03,48.11,47.89,48.04,22845.0,44.9368,45.0117,44.8058,44.9462,22845.0
2022-06-29 10:40:00,48.05,48.19,48.03,48.17,59940.0,44.9555,45.0865,44.9368,45.0678,59940.0
2022-06-29 10:45:00,48.17,48.23,48.05,48.06,56320.0,45.0678,45.1239,44.9555,44.9649,56320.0
2022-06-29 10:50:00,48.07,48.16,48.06,48.13,81383.0,44.9742,45.0585,44.9649,45.0304,81383.0
2022-06-29 10:55:00,48.15,48.17,48.08,48.13,27220.0,45.0491,45.0678,44.9836,45.0304,27220.0
2022-06-29 11:00:00,48.13,48.16,48.06,48.07,41563.0,45.0304,45.0585,44.9649,44.9742,41563.0
2022-06-29 11:05:00,48.07,48.19,48.01,48.15,46894.0,44.9742,45.0865,44.9181,45.0491,46894.0
2022-06-29 11:10:00,48.16,48.25,48.15,48.17,22181.0,45.0585,45.1427,45.0491,45.0678,22181.0
2022-06-29 11:15:00,48.17,48.28,48.15,48.25,40131.0,45.0678,45.1707,45.0491,45.1427,40131.0
2022-06-29 11:20:00,48.25,48.28,48.13,48.19,92714.0,45.1427,45.1707,45.0304,45.0865,92714.0
2022-06-29 11:25:00,48.21,48.29,48.15,48.28,47254.0,45.1052,45.1801,45.0491,45.1707,47254.0
2022-06-29 11:30:00,48.28,48.4,48.25,48.38,37941.0,45.1707,45.283,45.1427,45.2643,37941.0
2022-06-29 11:35:00,48.39,48.56,48.38,48.52,51296.0,45.2736,45.4327,45.2643,45.3953,51296.0
2022-06-29 11:40:00,48.52,48.59,48.4,48.41,41371.0,45.3953,45.4608,45.283,45.2924,41371.0
2022-06-29 11:45:00,48.4,48.5,48.34,48.42,82642.0,45.283,45.3766,45.2269,45.3017,82642.0
2022-06-29 11:50:00,48.41,48.58,48.38,48.55,101572.0,45.2924,45.4514,45.2643,45.4233,101572.0
2022-06-29 11:55:00,48.55,48.57,48.47,48.57,42906.0,45.4233,45.442,45.3485,45.442,42906.0
2022-06-29 12:00:00,48.57,48.58,48.47,48.55,46579.0,45.442,45.4514,45.3485,45.4233,46579.0
2022-06-29 12:05:00,48.54,48.55,48.34,48.36,63339.0,45.414,45.4233,45.2269,45.2456,63339.0
2022-06-29 12:10:00,48.36,48.46,48.35,48.4,34839.0,45.2456,45.3391,45.2362,45.283,34839.0
2022-06-29 12:15:00,48.39,48.52,48.39,48.5,29530.0,45.2736,45.3953,45.2736,45.3766,29530.0
2022-06-29 12:20:00,48.49,48.56,48.45,48.48,29383.0,45.3672,45.4327,45.3298,45.3578,29383.0
2022-06-29 12:25:00,48.47,48.49,48.4,48.43,29069.0,45.3485,45.3672,45.283,45.3111,29069.0
2022-06-29 12:30:00,48.43,48.45,48.34,48.4,45853.0,45.3111,45.3298,45.2269,45.283,45853.0
2022-06-29 12:35:00,48.4,48.56,48.4,48.53,49805.0,45.283,45.4327,45.283,45.4046,49805.0
2022-06-29 12:40:00,48.53,48.55,48.5,48.53,24241.0,45.4046,45.4233,45.3766,45.4046,24241.0
2022-06-29 12:45:00,48.54,48.57,48.5,48.54,20942.0,45.414,45.442,45.3766,45.414,20942.0
2022-06-29 12:50:00,48.54,48.56,48.47,48.48,31337.0,45.414,45.4327,45.3485,45.3578,31337.0
2022-06-29 12:55:00,48.48,48.57,48.45,48.56,21182.0,45.3578,45.442,45.3298,45.4327,21182.0
2022-06-29 13:00:00,48.55,48.59,48.53,48.54,23657.0,45.4233,45.4608,45.4046,45.414,23657.0
2022-06-29 13:05:00,48.55,48.7,48.53,48.7,26559.0,45.4233,45.5637,45.4046,45.5637,26559.0
2022-06-29 13:10:00,48.7,48.73,48.47,48.49,33094.0,45.5637,45.5917,45.3485,45.3672,33094.0
2022-06-29 13:15:00,48.48,48.52,48.44,48.44,32913.0,45.3578,45.3953,45.3204,45.3204,32913.0
2022-06-29 13:20:00,48.44,48.45,48.39,48.43,33511.0,45.3204,45.3298,45.2736,45.3111,33511.0
2022-06-29 13:25:00,48.43,48.57,48.4,48.56,38882.0,45.3111,45.442,45.283,45.4327,38882.0
2022-06-29 13:30:00,48.55,48.57,48.47,48.5,23547.0,45.4233,45.442,45.3485,45.3766,23547.0
2022-06-29 13:35:00,48.5,48.6,48.5,48.59,22020.0,45.3766,45.4701,45.3766,45.4608,22020.0
2022-06-29 13:40:00,48.58,48.7,48.57,48.7,41696.0,45.4514,45.5637,45.442,45.5637,41696.0
2022-06-29 13:45:00,48.71,48.75,48.69,48.71,31838.0,45.573,45.6105,45.5543,45.573,31838.0
2022-06-29 13:50:00,48.72,48.77,48.71,48.74,28527.0,45.5824,45.6292,45.573,45.6011,28527.0
2022-06-29 13:55:00,48.75,48.86,48.75,48.85,43519.0,45.6105,45.7134,45.6105,45.704,43519.0
2022-06-29 14:00:00,48.84,48.97,48.82,48.96,54498.0,45.6947,45.8163,45.6759,45.8069,54498.0
2022-06-29 14:05:00,48.97,48.97,48.89,48.93,45613.0,45.8163,45.8163,45.7414,45.7789,45613.0
2022-06-29 14:10:00,48.92,48.93,48.9,48.93,47049.0,45.7695,45.7789,45.7508,45.7789,47049.0
2022-06-29 14:15:00,48.93,49.0,48.92,48.93,40818.0,45.7789,45.8444,45.7695,45.7789,40818.0
2022-06-29 14:20:00,48.94,48.94,48.87,48.89,26285.0,45.7882,45.7882,45.7227,45.7414,26285.0
2022-06-29 14:25:00,48.89,48.95,48.87,48.95,37380.0,45.7414,45.7976,45.7227,45.7976,37380.0
2022-06-29 14:30:00,48.95,48.96,48.8,48.83,135459.0,45.7976,45.8069,45.6572,45.6853,135459.0
2022-06-29 14:35:00,48.82,48.82,48.65,48.66,236928.0,45.6759,45.6759,45.5169,45.5263,236928.0
2022-06-29 14:40:00,48.67,48.7,48.56,48.56,41277.0,45.5356,45.5637,45.4327,45.4327,41277.0
2022-06-29 14:45:00,48.57,48.65,48.56,48.62,34287.0,45.442,45.5169,45.4327,45.4888,34287.0
2022-06-29 14:50:00,48.62,48.7,48.6,48.7,38401.0,45.4888,45.5637,45.4701,45.5637,38401.0
2022-06-29 14:55:00,48.7,48.72,48.63,48.63,27315.0,45.5637,45.5824,45.4982,45.4982,27315.0
2022-06-29 15:00:00,48.63,48.67,48.55,48.59,21725.0,45.4982,45.5356,45.4233,45.4608,21725.0
2022-06-29 15:05:00,48.59,48.67,48.59,48.67,26517.0,45.4608,45.5356,45.4608,45.5356,26517.0
2022-06-29 15:10:00,48.66,48.66,48.55,48.6,28420.0,45.5263,45.5263,45.4233,45.4701,28420.0
2022-06-29 15:15:00,48.6,48.7,48.59,48.64,50707.0,45.4701,45.5637,45.4608,45.5075,50707.0
2022-06-29 15:20:00,48.63,48.77,48.63,48.77,49003.0,45.4982,45.6292,45.4982,45.6292,49003.0
2022-06-29 15:25:00,48.76,48.86,48.74,48.85,32795.0,45.6198,45.7134,45.6011,45.704,32795.0
2022-06-29 15:30:00,48.84,48.85,48.7,48.72,65588.0,45.6947,45.704,45.5637,45.5824,65588.0
2022-06-29 15:35:00,48.72,48.81,48.71,48.74,101084.0,45.5824,45.6666,45.573,45.6011,101084.0
2022-06-29 15:40:00,48.75,48.75,48.69,48.71,87342.0,45.6105,45.6105,45.5543,45.573,87342.0
2022-06-29 15:45:00,48.71,48.74,48.64,48.67,90859.0,45.573,45.6011,45.5075,45.5356,90859.0
2022-06-29 15:50:00,48.68,48.77,48.67,48.77,251686.0,45.545,45.6292,45.5356,45.6292,251686.0
2022-06-29 15:55:00,48.77,48.8,48.66,48.68,406263.0,45.6292,45.6572,45.5263,45.545,406263.0
2022-06-30 09:30:00,48.18,48.43,48.09,48.41,60359.0,45.0772,45.3111,44.993,45.2924,60359.0
2022-06-30 09:35:00,48.41,48.47,48.24,48.25,80885.0,45.2924,45.3485,45.1333,45.1427,80885.0
2022-06-30 09:40:00,48.25,48.31,48.19,48.2,71194.0,45.1427,45.1988,45.0865,45.0959,71194.0
2022-06-30 09:45:00,48.17,48.31,48.13,48.19,37034.0,45.0678,45.1988,45.0304,45.0865,37034.0
2022-06-30 09:50:00,48.22,48.24,47.91,47.93,27238.0,45.1146,45.1333,44.8246,44.8433,27238.0
2022-06-30 09:55:00,47.92,47.94,47.74,47.74,22885.0,44.8339,44.8526,44.6655,44.6655,22885.0
2022-06-30 10:00:00,47.73,47.76,47.63,47.73,29046.0,44.6561,44.6842,44.5626,44.6561,29046.0
2022-06-30 10:05:00,47.7,47.78,47.68,47.71,20140.0,44.6281,44.7029,44.6094,44.6374,20140.0
2022-06-30 10:10:00,47.71,47.85,47.69,47.84,27775.0,44.6374,44.7684,44.6187,44.7591,27775.0
2022-06-30 10:15:00,47.83,47.9,47.76,47.81,168108.0,44.7497,44.8152,44.6842,44.731,168108.0
2022-06-30 10:20:00,47.8,47.86,47.78,47.85,58410.0,44.7216,44.7778,44.7029,44.7684,58410.0
2022-06-30 10:25:00,47.84,47.92,47.79,47.79,33424.0,44.7591,44.8339,44.7123,44.7123,33424.0
2022-06-30 10:30:00,47.79,48.24,47.75,48.24,159284.0,44.7123,45.1333,44.6749,45.1333,159284.0
2022-06-30 10:35:00,48.24,48.27,48.09,48.1,170942.0,45.1333,45.1614,44.993,45.0023,170942.0
2022-06-30 10:40:00,48.09,48.12,48.05,48.09,20897.0,44.993,45.021,44.9555,44.993,20897.0
2022-06-30 10:45:00,48.09,48.18,48.07,48.14,47088.0,44.993,45.0772,44.9742,45.0397,47088.0
2022-06-30 10:50:00,48.14,48.38,48.12,48.3,60012.0,45.0397,45.2643,45.021,45.1894,60012.0
2022-06-30 10:55:00,48.3,48.35,48.23,48.29,45574.0,45.1894,45.2362,45.1239,45.1801,45574.0
2022-06-30 11:00:00,48.29,48.29,48.14,48.17,35129.0,45.1801,45.1801,45.0397,45.0678,35129.0
2022-06-30 11:05:00,48.18,48.26,48.15,48.25,150983.0,45.0772,45.152,45.0491,45.1427,150983.0
2022-06-30 11:10:00,48.24,48.26,48.18,48.18,95088.0,45.1333,45.152,45.0772,45.0772,95088.0
2022-06-30 11:15:00,48.16,48.24,48.16,48.19,37252.0,45.0585,45.1333,45.0585,45.0865,37252.0
2022-06-30 11:20:00,48.17,48.27,48.16,48.27,69515.0,45.0678,45.1614,45.0585,45.1614,69515.0
2022-06-30 11:25:00,48.27,48.47,48.22,48.4,43816.0,45.1614,45.3485,45.1146,45.283,43816.0
2022-06-30 11:30:00,48.38,48.44,48.38,48.4,70812.0,45.2643,45.3204,45.2643,45.283,70812.0
2022-06-30 11:35:00,48.39,48.45,48.37,48.45,21157.0,45.2736,45.3298,45.2549,45.3298,21157.0
2022-06-30 11:40:00,48.47,48.55,48.44,48.52,634183.0,45.3485,45.4233,45.3204,45.3953,634183.0
2022-06-30 11:45:00,48.52,48.55,48.48,48.51,97515.0,45.3953,45.4233,45.3578,45.3859,97515.0
2022-06-30 11:50:00,48.51,48.55,48.47,48.55,126771.0,45.3859,45.4233,45.3485,45.4233,126771.0
2022-06-30 11:55:00,48.55,48.61,48.51,48.57,128834.0,45.4233,45.4795,45.3859,45.442,128834.0
2022-06-30 12:00:00,48.57,48.61,48.48,48.49,81411.0,45.442,45.4795,45.3578,45.3672,81411.0
2022-06-30 12:05:00,48.49,48.51,48.36,48.38,63952.0,45.3672,45.3859,45.2456,45.2643,63952.0
2022-06-30 12:10:00,48.38,48.61,48.37,48.61,36432.0,45.2643,45.4795,45.2549,45.4795,36432.0
2022-06-30 12:15:00,48.61,48.61,48.52,48.58,22612.0,45.4795,45.4795,45.3953,45.4514,22612.0
2022-06-30 12:20:00,48.59,48.76,48.59,48.76,29049.0,45.4608,45.6198,45.4608,45.6198,29049.0
2022-06-30 12:25:00,48.76,48.83,48.75,48.8,37632.0,45.6198,45.6853,45.6105,45.6572,37632.0
2022-06-30 12:30:00,48.8,48.86,48.77,48.83,643828.0,45.6572,45.7134,45.6292,45.6853,643828.0
2022-06-30 12:35:00,48.82,48.83,48.7,48.77,42942.0,45.6759,45.6853,45.5637,45.6292,42942.0
2022-06-30 12:40:00,48.77,48.8,48.75,48.79,50347.0,45.6292,45.6572,45.6105,45.6479,50347.0
2022-06-30 12:45:00,48.8,48.83,48.74,48.74,77898.0,45.6572,45.6853,45.6011,45.6011,77898.0
2022-06-30 12:50:00,48.74,48.76,48.67,48.76,33806.0,45.6011,45.6198,45.5356,45.6198,33806.0
2022-06-30 12:55:00,48.75,48.79,48.71,48.73,24845.0,45.6105,45.6479,45.573,45.5917,24845.0
2022-06-30 13:00:00,48.74,48.76,48.72,48.75,70039.0,45.6011,45.6198,45.5824,45.6105,70039.0
2022-06-30 13:05:00,48.75,48.75,48.58,48.59,29179.0,45.6105,45.6105,45.4514,45.4608,29179.0
2022-06-30 13:10:00,48.59,48.59,48.39,48.39,45049.0,45.4608,45.4608,45.2736,45.2736,45049.0
2022-06-30 13:15:00,48.4,48.51,48.38,48.47,35526.0,45.283,45.3859,45.2643,45.3485,35526.0
2022-06-30 13:20:00,48.46,48.53,48.45,48.51,21505.0,45.3391,45.4046,45.3298,45.3859,21505.0
2022-06-30 13:25:00,48.5,48.58,48.48,48.53,76894.0,45.3766,45.4514,45.3578,45.4046,76894.0
2022-06-30 13:30:00,48.54,48.56,48.49,48.5,45465.0,45.414,45.4327,45.3672,45.3766,45465.0
2022-06-30 13:35:00,48.5,48.54,48.44,48.5,48393.0,45.3766,45.414,45.3204,45.3766,48393.0
2022-06-30 13:40:00,48.52,48.57,48.39,48.39,32577.0,45.3953,45.442,45.2736,45.2736,32577.0
2022-06-30 13:45:00,48.39,48.48,48.39,48.48,21660.0,45.2736,45.3578,45.2736,45.3578,21660.0
2022-06-30 13:50:00,48.48,48.58,48.46,48.52,27571.0,45.3578,45.4514,45.3391,45.3953,27571.0
2022-06-30 13:55:00,48.52,48.52,48.4,48.44,47643.0,45.3953,45.3953,45.283,45.3204,47643.0
2022-06-30 14:00:00,48.46,48.46,48.38,48.45,20025.0,45.3391,45.3391,45.2643,45.3298,20025.0
2022-06-30 14:05:00,48.44,48.47,48.3,48.3,67054.0,45.3204,45.3485,45.1894,45.1894,67054.0
2022-06-30 14:10:00,48.3,48.42,48.29,48.3,43418.0,45.1894,45.3017,45.1801,45.1894,43418.0
2022-06-30 14:15:00,48.3,48.39,48.27,48.38,10890.0,45.1894,45.2736,45.1614,45.2643,10890.0
2022-06-30 14:20:00,48.39,48.4,48.24,48.24,24345.0,45.2736,45.283,45.1333,45.1333,24345.0
2022-06-30 14:25:00,48.23,48.32,48.17,48.3,53101.0,45.1239,45.2081,45.0678,45.1894,53101.0
2022-06-30 14:30:00,48.3,48.3,48.19,48.21,57724.0,45.1894,45.1894,45.0865,45.1052,57724.0
2022-06-30 14:35:00,48.2,48.22,48.15,48.2,39880.0,45.0959,45.1146,45.0491,45.0959,39880.0
2022-06-30 14:40:00,48.19,48.19,47.99,48.0,45077.0,45.0865,45.0865,44.8994,44.9088,45077.0
2022-06-30 14:45:00,47.99,48.05,47.98,48.04,34580.0,44.8994,44.9555,44.89,44.9462,34580.0
2022-06-30 14:50:00,48.04,48.04,47.94,47.99,22343.0,44.9462,44.9462,44.8526,44.8994,22343.0
2022-06-30 14:55:00,47.98,48.06,47.98,48.05,19709.0,44.89,44.9649,44.89,44.9555,19709.0
2022-06-30 15:00:00,48.05,48.11,48.02,48.05,22002.0,44.9555,45.0117,44.9275,44.9555,22002.0
2022-06-30 15:05:00,48.06,48.07,47.91,47.92,36598.0,44.9649,44.9742,44.8246,44.8339,36598.0
2022-06-30 15:10:00,47.92,48.0,47.9,48.0,77975.0,44.8339,44.9088,44.8152,44.9088,77975.0
2022-06-30 15:15:00,47.99,47.99,47.88,47.89,37779.0,44.8994,44.8994,44.7965,44.8058,37779.0
2022-06-30 15:20:00,47.9,47.99,47.9,47.96,33211.0,44.8152,44.8994,44.8152,44.8713,33211.0
2022-06-30 15:25:00,47.99,48.02,47.95,48.02,455678.0,44.8994,44.9275,44.862,44.9275,455678.0
2022-06-30 15:30:00,48.01,48.13,47.99,48.12,127430.0,44.9181,45.0304,44.8994,45.021,127430.0
2022-06-30 15:35:00,48.11,48.11,47.95,47.96,141071.0,45.0117,45.0117,44.862,44.8713,141071.0
2022-06-30 15:40:00,47.95,47.97,47.76,47.82,116702.0,44.862,44.8807,44.6842,44.7403,116702.0
2022-06-30 15:45:00,47.81,47.98,47.79,47.89,157054.0,44.731,44.89,44.7123,44.8058,157054.0
2022-06-30 15:50:00,47.88,47.94,47.63,47.67,540634.0,44.7965,44.8526,44.5626,44.6,540634.0
2022-06-30 15:55:00,47.66,47.91,47.63,47.88,541215.0,44.5907,44.8246,44.5626,44.7965,541215.0
2022-07-01 09:30:00,47.88,48.09,47.75,47.91,77403.0,44.7965,44.993,44.6749,44.8246,77403.0
2022-07-01 09:35:00,47.92,48.18,47.81,48.18,17804.0,44.8339,45.0772,44.731,45.0772,17804.0
2022-07-01 09:40:00,48.19,48.45,48.18,48.4,27297.0,45.0865,45.3298,45.0772,45.283,27297.0
2022-07-01 09:45:00,48.38,48.77,48.36,48.66,22908.0,45.2643,45.6292,45.2456,45.5263,22908.0
2022-07-01 09:50:00,48.69,48.75,48.49,48.51,50601.0,45.5543,45.6105,45.3672,45.3859,50601.0
2022-07-01 09:55:00,48.51,48.62,48.39,48.42,60657.0,45.3859,45.4888,45.2736,45.3017,60657.0
2022-07-01 10:00:00,48.41,48.59,48.19,48.19,32464.0,45.2924,45.4608,45.0865,45.0865,32464.0
2022-07-01 10:05:00,48.18,48.26,48.05,48.19,52010.0,45.0772,45.152,44.9555,45.0865,52010.0
2022-07-01 10:10:00,48.2,48.26,47.88,47.94,93010.0,45.0959,45.152,44.7965,44.8526,93010.0
2022-07-01 10:15:00,47.95,48.04,47.85,47.98,68249.0,44.862,44.9462,44.7684,44.89,68249.0
2022-07-01 10:20:00,47.98,48.02,47.83,47.85,55548.0,44.89,44.9275,44.7497,44.7684,55548.0
2022-07-01 10:25:00,47.85,47.87,47.74,47.8,56459.0,44.7684,44.7871,44.6655,44.7216,56459.0
2022-07-01 10:30:00,47.79,47.81,47.63,47.67,32140.0,44.7123,44.731,44.5626,44.6,32140.0
2022-07-01 10:35:00,47.68,47.69,47.59,47.63,20909.0,44.6094,44.6187,44.5252,44.5626,20909.0
2022-07-01 10:40:00,47.63,47.69,47.56,47.69,21263.0,44.5626,44.6187,44.4971,44.6187,21263.0
2022-07-01 10:45:00,47.69,47.9,47.67,47.8,27592.0,44.6187,44.8152,44.6,44.7216,27592.0
2022-07-01 10:50:00,47.78,47.82,47.66,47.77,73782.0,44.7029,44.7403,44.5907,44.6936,73782.0
2022-07-01 10:55:00,47.75,47.9,47.7,47.76,70377.0,44.6749,44.8152,44.6281,44.6842,70377.0
2022-07-01 11:00:00,47.75,47.8,47.7,47.77,27723.0,44.6749,44.7216,44.6281,44.6936,27723.0
2022-07-01 11:05:00,47.78,48.0,47.76,47.99,160573.0,44.7029,44.9088,44.6842,44.8994,160573.0
2022-07-01 11:10:00,48.0,48.04,47.95,47.98,157840.0,44.9088,44.9462,44.862,44.89,157840.0
2022-07-01 11:15:00,47.99,48.04,47.91,47.93,116711.0,44.8994,44.9462,44.8246,44.8433,116711.0
2022-07-01 11:20:00,47.91,47.94,47.85,47.9,33699.0,44.8246,44.8526,44.7684,44.8152,33699.0
2022-07-01 11:25:00,47.91,47.91,47.82,47.89,26463.0,44.8246,44.8246,44.7403,44.8058,26463.0
2022-07-01 11:30:00,47.92,48.01,47.92,47.98,25368.0,44.8339,44.9181,44.8339,44.89,25368.0
2022-07-01 11:35:00,47.98,48.01,47.92,47.95,35039.0,44.89,44.9181,44.8339,44.862,35039.0
2022-07-01 11:40:00,47.95,48.02,47.94,47.95,32757.0,44.862,44.9275,44.8526,44.862,32757.0
2022-07-01 11:45:00,47.94,48.02,47.94,47.98,40144.0,44.8526,44.9275,44.8526,44.89,40144.0
2022-07-01 11:50:00,47.98,47.98,47.8,47.83,24219.0,44.89,44.89,44.7216,44.7497,24219.0
2022-07-01 11:55:00,47.82,47.91,47.8,47.91,32146.0,44.7403,44.8246,44.7216,44.8246,32146.0
2022-07-01 12:00:00,47.91,47.97,47.87,47.97,23286.0,44.8246,44.8807,44.7871,44.8807,23286.0
2022-07-01 12:05:00,47.98,48.06,47.96,48.02,149745.0,44.89,44.9649,44.8713,44.9275,149745.0
2022-07-01 12:10:00,48.02,48.05,47.96,48.0,133121.0,44.9275,44.9555,44.8713,44.9088,133121.0
2022-07-01 12:15:00,48.0,48.23,47.99,48.2,200509.0,44.9088,45.1239,44.8994,45.0959,200509.0
2022-07-01 12:20:00,48.19,48.33,48.16,48.33,49377.0,45.0865,45.2175,45.0585,45.2175,49377.0
2022-07-01 12:25:00,48.33,48.35,48.26,48.3,44415.0,45.2175,45.2362,45.152,45.1894,44415.0
2022-07-01 12:30:00,48.31,48.38,48.26,48.3,41997.0,45.1988,45.2643,45.152,45.1894,41997.0
2022-07-01 12:35:00,48.3,48.31,48.21,48.25,33513.0,45.1894,45.1988,45.1052,45.1427,33513.0
2022-07-01 12:40:00,48.25,48.27,48.21,48.23,34936.0,45.1427,45.1614,45.1052,45.1239,34936.0
2022-07-01 12:45:00,48.22,48.31,48.19,48.29,47097.0,45.1146,45.1988,45.0865,45.1801,47097.0
2022-07-01 12:50:00,48.3,48.4,48.29,48.36,81452.0,45.1894,45.283,45.1801,45.2456,81452.0
2022-07-01 12:55:00,48.36,48.38,48.15,48.16,27499.0,45.2456,45.2643,45.0491,45.0585,27499.0
2022-07-01 13:00:00,48.15,48.23,48.14,48.18,28411.0,45.0491,45.1239,45.0397,45.0772,28411.0
2022-07-01 13:05:00,48.17,48.27,48.17,48.26,23166.0,45.0678,45.1614,45.0678,45.152,23166.0
2022-07-01 13:10:00,48.25,48.28,48.22,48.25,38046.0,45.1427,45.1707,45.1146,45.1427,38046.0
2022-07-01 13:15:00,48.25,48.34,48.14,48.25,59923.0,45.1427,45.2269,45.0397,45.1427,59923.0
2022-07-01 13:20:00,48.24,48.24,48.15,48.21,24615.0,45.1333,45.1333,45.0491,45.1052,24615.0
2022-07-01 13:25:00,48.21,48.31,48.2,48.31,22255.0,45.1052,45.1988,45.0959,45.1988,22255.0
2022-07-01 13:30:00,48.32,48.33,48.2,48.23,44496.0,45.2081,45.2175,45.0959,45.1239,44496.0
2022-07-01 13:35:00,48.23,48.3,48.14,48.23,119423.0,45.1239,45.1894,45.0397,45.1239,119423.0
2022-07-01 13:40:00,48.23,48.31,48.23,48.26,30593.0,45.1239,45.1988,45.1239,45.152,30593.0
2022-07-01 13:45:00,48.27,48.31,48.24,48.29,81779.0,45.1614,45.1988,45.1333,45.1801,81779.0
2022-07-01 13:50:00,48.3,48.32,48.25,48.26,45446.0,45.1894,45.2081,45.1427,45.152,45446.0
2022-07-01 13:55:00,48.26,48.31,48.23,48.3,34792.0,45.152,45.1988,45.1239,45.1894,34792.0
2022-07-01 14:00:00,48.31,48.39,48.29,48.3,44080.0,45.1988,45.2736,45.1801,45.1894,44080.0
2022-07-01 14:05:00,48.31,48.32,48.17,48.19,51290.0,45.1988,45.2081,45.0678,45.0865,51290.0
2022-07-01 14:10:00,48.18,48.23,48.09,48.23,30905.0,45.0772,45.1239,44.993,45.1239,30905.0
2022-07-01 14:15:00,48.23,48.34,48.22,48.31,52788.0,45.1239,45.2269,45.1146,45.1988,52788.0
2022-07-01 14:20:00,48.28,48.4,48.27,48.36,108278.0,45.1707,45.283,45.1614,45.2456,108278.0
2022-07-01 14:25:00,48.38,48.38,48.21,48.23,80573.0,45.2643,45.2643,45.1052,45.1239,80573.0
2022-07-01 14:30:00,48.24,48.32,48.24,48.3,108456.0,45.1333,45.2081,45.1333,45.1894,108456.0
2022-07-01 14:35:00,48.3,48.3,48.23,48.25,84065.0,45.1894,45.1894,45.1239,45.1427,84065.0
2022-07-01 14:40:00,48.26,48.37,48.25,48.28,336340.0,45.152,45.2549,45.1427,45.1707,336340.0
2022-07-01 14:45:00,48.28,48.36,48.28,48.34,144126.0,45.1707,45.2456,45.1707,45.2269,144126.0
2022-07-01 14:50:00,48.34,48.36,48.24,48.25,75591.0,45.2269,45.2456,45.1333,45.1427,75591.0
2022-07-01 14:55:00,48.25,48.26,48.2,48.23,72087.0,45.1427,45.152,45.0959,45.1239,72087.0
2022-07-01 15:00:00,48.23,48.24,48.1,48.12,101139.0,45.1239,45.1333,45.0023,45.021,101139.0
2022-07-01 15:05:00,48.12,48.31,48.11,48.31,47067.0,45.021,45.1988,45.0117,45.1988,47067.0
2022-07-01 15:10:00,48.3,48.36,48.26,48.3,429938.0,45.1894,45.2456,45.152,45.1894,429938.0
2022-07-01 15:15:00,48.3,48.3,48.24,48.25,200231.0,45.1894,45.1894,45.1333,45.1427,200231.0
2022-07-01 15:20:00,48.25,48.41,48.18,48.41,84113.0,45.1427,45.2924,45.0772,45.2924,84113.0
2022-07-01 15:25:00,48.41,48.48,48.38,48.46,68322.0,45.2924,45.3578,45.2643,45.3391,68322.0
2022-07-01 15:30:00,48.47,48.62,48.45,48.45,110069.0,45.3485,45.4888,45.3298,45.3298,110069.0
2022-07-01 15:35:00,48.46,48.54,48.45,48.5,115102.0,45.3391,45.414,45.3298,45.3766,115102.0
2022-07-01 15:40:00,48.5,48.6,48.49,48.53,147203.0,45.3766,45.4701,45.3672,45.4046,147203.0
2022-07-01 15:45:00,48.53,48.56,48.46,48.55,139611.0,45.4046,45.4327,45.3391,45.4233,139611.0
2022-07-01 15:50:00,48.55,48.58,48.34,48.41,209450.0,45.4233,45.4514,45.2269,45.2924,209450.0
2022-07-01 15:55:00,48.41,48.49,48.37,48.48,369531.0,45.2924,45.3672,45.2549,45.3578,369531.0
2022-07-05 09:30:00,47.73,47.73,47.13,47.18,140074.0,44.6561,44.6561,44.0948,44.1416,140074.0
2022-07-05 09:35:00,47.19,47.19,46.84,46.86,100535.0,44.1509,44.1509,43.8235,43.8422,100535.0
2022-07-05 09:40:00,46.87,46.97,46.75,46.86,70150.0,43.8515,43.9451,43.7393,43.8422,70150.0
2022-07-05 09:45:00,46.85,47.04,46.75,46.95,73563.0,43.8328,44.0106,43.7393,43.9264,73563.0
2022-07-05 09:50:00,46.96,47.06,46.9,47.05,53244.0,43.9357,44.0293,43.8796,44.0199,53244.0
2022-07-05 09:55:00,47.04,47.13,46.93,47.03,58952.0,44.0106,44.0948,43.9077,44.0012,58952.0
2022-07-05 10:00:00,47.03,47.08,46.9,46.93,39192.0,44.0012,44.048,43.8796,43.9077,39192.0
2022-07-05 10:05:00,46.92,47.01,46.86,47.01,44377.0,43.8983,43.9825,43.8422,43.9825,44377.0
2022-07-05 10:10:00,47.02,47.14,46.94,47.09,119107.0,43.9919,44.1041,43.917,44.0574,119107.0
2022-07-05 10:15:00,47.07,47.21,46.94,47.0,87194.0,44.0386,44.1696,43.917,43.9732,87194.0
2022-07-05 10:20:00,46.97,47.09,46.94,47.02,42608.0,43.9451,44.0574,43.917,43.9919,42608.0
2022-07-05 10:25:00,47.02,47.07,46.96,47.03,20914.0,43.9919,44.0386,43.9357,44.0012,20914.0
2022-07-05 10:30:00,47.02,47.12,46.98,47.05,24993.0,43.9919,44.0854,43.9544,44.0199,24993.0
2022-07-05 10:35:00,47.05,47.34,47.04,47.32,32533.0,44.0199,44.2913,44.0106,44.2725,32533.0
2022-07-05 10:40:00,47.32,47.33,47.08,47.1,51520.0,44.2725,44.2819,44.048,44.0667,51520.0
2022-07-05 10:45:00,47.09,47.15,47.0,47.14,24000.0,44.0574,44.1135,43.9732,44.1041,24000.0
2022-07-05 10:50:00,47.13,47.15,47.08,47.11,22725.0,44.0948,44.1135,44.048,44.0761,22725.0
2022-07-05 10:55:00,47.09,47.2,47.05,47.18,32314.0,44.0574,44.1603,44.0199,44.1416,32314.0
2022-07-05 11:00:00,47.17,47.18,47.06,47.18,37308.0,44.1322,44.1416,44.0293,44.1416,37308.0
2022-07-05 11:05:00,47.18,47.33,47.17,47.33,40963.0,44.1416,44.2819,44.1322,44.2819,40963.0
2022-07-05 11:10:00,47.34,47.34,47.26,47.3,17500.0,44.2913,44.2913,44.2164,44.2538,17500.0
2022-07-05 11:15:00,47.29,47.32,47.21,47.24,23977.0,44.2445,44.2725,44.1696,44.1977,23977.0
2022-07-05 11:20:00,47.25,47.26,47.13,47.15,25318.0,44.2071,44.2164,44.0948,44.1135,25318.0
2022-07-05 11:25:00,47.16,47.23,47.1,47.19,18701.0,44.1229,44.1883,44.0667,44.1509,18701.0
2022-07-05 11:30:00,47.19,47.22,47.12,47.13,25848.0,44.1509,44.179,44.0854,44.0948,25848.0
2022-07-05 11:35:00,47.13,47.15,47.04,47.08,15142.0,44.0948,44.1135,44.0106,44.048,15142.0
2022-07-05 11:40:00,47.09,47.24,47.08,47.2,19165.0,44.0574,44.1977,44.048,44.1603,19165.0
2022-07-05 11:45:00,47.19,47.24,47.15,47.17,33054.0,44.1509,44.1977,44.1135,44.1322,33054.0
2022-07-05 11:50:00,47.18,47.19,47.11,47.17,14671.0,44.1416,44.1509,44.0761,44.1322,14671.0
2022-07-05 11:55:00,47.17,47.2,47.12,47.13,18151.0,44.1322,44.1603,44.0854,44.0948,18151.0
2022-07-05 12:00:00,47.14,47.21,47.11,47.18,17656.0,44.1041,44.1696,44.0761,44.1416,17656.0
2022-07-05 12:05:00,47.23,47.24,47.16,47.21,27302.0,44.1883,44.1977,44.1229,44.1696,27302.0
2022-07-05 12:10:00,47.2,47.25,47.07,47.1,63911.0,44.1603,44.2071,44.0386,44.0667,63911.0
2022-07-05 12:15:00,47.09,47.19,47.05,47.18,13832.0,44.0574,44.1509,44.0199,44.1416,13832.0
2022-07-05 12:20:00,47.18,47.34,47.14,47.34,12195.0,44.1416,44.2913,44.1041,44.2913,12195.0
2022-07-05 12:25:00,47.34,47.37,47.29,47.31,18013.0,44.2913,44.3193,44.2445,44.2632,18013.0
2022-07-05 12:30:00,47.31,47.35,47.28,47.32,17574.0,44.2632,44.3006,44.2351,44.2725,17574.0
2022-07-05 12:35:00,47.32,47.37,47.28,47.34,30225.0,44.2725,44.3193,44.2351,44.2913,30225.0
2022-07-05 12:40:00,47.36,47.38,47.24,47.24,15857.0,44.31,44.3287,44.1977,44.1977,15857.0
2022-07-05 12:45:00,47.23,47.24,47.16,47.18,19213.0,44.1883,44.1977,44.1229,44.1416,19213.0
2022-07-05 12:50:00,47.18,47.2,47.14,47.17,21015.0,44.1416,44.1603,44.1041,44.1322,21015.0
2022-07-05 12:55:00,47.17,47.21,47.14,47.19,32538.0,44.1322,44.1696,44.1041,44.1509,32538.0
2022-07-05 13:00:00,47.19,47.26,47.17,47.25,27283.0,44.1509,44.2164,44.1322,44.2071,27283.0
2022-07-05 13:05:00,47.26,47.26,47.12,47.21,30851.0,44.2164,44.2164,44.0854,44.1696,30851.0
2022-07-05 13:10:00,47.23,47.29,47.22,47.25,37317.0,44.1883,44.2445,44.179,44.2071,37317.0
2022-07-05 13:15:00,47.25,47.35,47.23,47.33,39725.0,44.2071,44.3006,44.1883,44.2819,39725.0
2022-07-05 13:20:00,47.35,47.51,47.32,47.44,36398.0,44.3006,44.4503,44.2725,44.3848,36398.0
2022-07-05 13:25:00,47.43,47.46,47.41,47.45,12134.0,44.3755,44.4035,44.3568,44.3942,12134.0
2022-07-05 13:30:00,47.45,47.53,47.44,47.53,13885.0,44.3942,44.469,44.3848,44.469,13885.0
2022-07-05 13:35:00,47.54,47.61,47.51,47.58,20827.0,44.4784,44.5439,44.4503,44.5158,20827.0
2022-07-05 13:40:00,47.59,47.64,47.53,47.54,31165.0,44.5252,44.5719,44.469,44.4784,31165.0
2022-07-05 13:45:00,47.54,47.54,47.39,47.46,18320.0,44.4784,44.4784,44.338,44.4035,18320.0
2022-07-05 13:50:00,47.46,47.49,47.44,47.48,18460.0,44.4035,44.4316,44.3848,44.4222,18460.0
2022-07-05 13:55:00,47.48,47.51,47.45,47.49,35369.0,44.4222,44.4503,44.3942,44.4316,35369.0
2022-07-05 14:00:00,47.5,47.59,47.48,47.59,22584.0,44.441,44.5252,44.4222,44.5252,22584.0
2022-07-05 14:05:00,47.59,47.6,47.52,47.6,18721.0,44.5252,44.5345,44.4597,44.5345,18721.0
2022-07-05 14:10:00,47.59,47.64,47.59,47.63,16559.0,44.5252,44.5719,44.5252,44.5626,16559.0
2022-07-05 14:15:00,47.62,47.62,47.52,47.58,19972.0,44.5532,44.5532,44.4597,44.5158,19972.0
2022-07-05 14:20:00,47.59,47.61,47.52,47.6,15209.0,44.5252,44.5439,44.4597,44.5345,15209.0
2022-07-05 14:25:00,47.6,47.65,47.58,47.65,23572.0,44.5345,44.5813,44.5158,44.5813,23572.0
2022-07-05 14:30:00,47.66,47.77,47.64,47.77,38444.0,44.5907,44.6936,44.5719,44.6936,38444.0
2022-07-05 14:35:00,47.75,47.85,47.74,47.84,21538.0,44.6749,44.7684,44.6655,44.7591,21538.0
2022-07-05 14:40:00,47.84,47.86,47.81,47.84,25554.0,44.7591,44.7778,44.731,44.7591,25554.0
2022-07-05 14:45:00,47.84,47.89,47.79,47.84,22579.0,44.7591,44.8058,44.7123,44.7591,22579.0
2022-07-05 14:50:00,47.85,47.86,47.81,47.84,25946.0,44.7684,44.7778,44.731,44.7591,25946.0
2022-07-05 14:55:00,47.85,47.9,47.81,47.86,28605.0,44.7684,44.8152,44.731,44.7778,28605.0
2022-07-05 15:00:00,47.86,47.9,47.79,47.86,44128.0,44.7778,44.8152,44.7123,44.7778,44128.0
2022-07-05 15:05:00,47.88,48.01,47.87,47.98,47197.0,44.7965,44.9181,44.7871,44.89,47197.0
2022-07-05 15:10:00,47.98,48.0,47.92,47.98,41829.0,44.89,44.9088,44.8339,44.89,41829.0
2022-07-05 15:15:00,47.98,47.99,47.84,47.86,37502.0,44.89,44.8994,44.7591,44.7778,37502.0
2022-07-05 15:20:00,47.87,48.03,47.87,48.0,41410.0,44.7871,44.9368,44.7871,44.9088,41410.0
2022-07-05 15:25:00,48.0,48.03,47.94,47.97,34840.0,44.9088,44.9368,44.8526,44.8807,34840.0
2022-07-05 15:30:00,47.97,48.08,47.96,48.08,53970.0,44.8807,44.9836,44.8713,44.9836,53970.0
2022-07-05 15:35:00,48.08,48.11,47.99,48.05,48761.0,44.9836,45.0117,44.8994,44.9555,48761.0
2022-07-05 15:40:00,48.05,48.1,48.0,48.03,52186.0,44.9555,45.0023,44.9088,44.9368,52186.0
2022-07-05 15:45:00,48.03,48.09,47.99,48.09,78506.0,44.9368,44.993,44.8994,44.993,78506.0
2022-07-05 15:50:00,48.09,48.12,47.94,48.04,167590.0,44.993,45.021,44.8526,44.9462,167590.0
2022-07-05 15:55:00,48.03,48.16,47.99,48.16,180824.0,44.9368,45.0585,44.8994,45.0585,180824.0
2022-07-06 09:30:00,48.43,48.55,48.2,48.45,71516.0,45.3111,45.4233,45.0959,45.3298,71516.0
2022-07-06 09:35:00,48.43,48.43,48.12,48.13,18980.0,45.3111,45.3111,45.021,45.0304,18980.0
2022-07-06 09:40:00,48.12,48.19,48.0,48.15,18934.0,45.021,45.0865,44.9088,45.0491,18934.0
2022-07-06 09:45:00,48.11,48.22,48.04,48.1,19342.0,45.0117,45.1146,44.9462,45.0023,19342.0
2022-07-06 09:50:00,48.05,48.13,47.89,47.91,13516.0,44.9555,45.0304,44.8058,44.8246,13516.0
2022-07-06 09:55:00,47.89,48.0,47.82,47.9,17118.0,44.8058,44.9088,44.7403,44.8152,17118.0
2022-07-06 10:00:00,47.89,48.0,47.82,47.86,25888.0,44.8058,44.9088,44.7403,44.7778,25888.0
2022-07-06 10:05:00,47.86,48.16,47.84,48.12,20282.0,44.7778,45.0585,44.7591,45.021,20282.0
2022-07-06 10:10:00,48.13,48.14,47.9,47.93,17817.0,45.0304,45.0397,44.8152,44.8433,17817.0
2022-07-06 10:15:00,47.96,48.0,47.91,47.95,14214.0,44.8713,44.9088,44.8246,44.862,14214.0
2022-07-06 10:20:00,47.96,47.99,47.86,47.97,17091.0,44.8713,44.8994,44.7778,44.8807,17091.0
2022-07-06 10:25:00,47.98,48.1,47.96,48.07,17102.0,44.89,45.0023,44.8713,44.9742,17102.0
2022-07-06 10:30:00,48.09,48.15,48.01,48.09,25801.0,44.993,45.0491,44.9181,44.993,25801.0
2022-07-06 10:35:00,48.09,48.12,48.02,48.07,26543.0,44.993,45.021,44.9275,44.9742,26543.0
2022-07-06 10:40:00,48.07,48.18,47.99,48.16,23946.0,44.9742,45.0772,44.8994,45.0585,23946.0
2022-07-06 10:45:00,48.18,48.21,48.06,48.06,27355.0,45.0772,45.1052,44.9649,44.9649,27355.0
2022-07-06 10:50:00,48.06,48.2,48.06,48.19,23965.0,44.9649,45.0959,44.9649,45.0865,23965.0
2022-07-06 10:55:00,48.19,48.19,48.11,48.12,44864.0,45.0865,45.0865,45.0117,45.021,44864.0
2022-07-06 11:00:00,48.11,48.13,47.84,47.87,29261.0,45.0117,45.0304,44.7591,44.7871,29261.0
2022-07-06 11:05:00,47.86,47.95,47.86,47.91,17831.0,44.7778,44.862,44.7778,44.8246,17831.0
2022-07-06 11:10:00,47.91,47.97,47.88,47.95,15961.0,44.8246,44.8807,44.7965,44.862,15961.0
2022-07-06 11:15:00,47.95,48.01,47.94,47.95,23276.0,44.862,44.9181,44.8526,44.862,23276.0
2022-07-06 11:20:00,47.94,47.94,47.89,47.89,10815.0,44.8526,44.8526,44.8058,44.8058,10815.0
2022-07-06 11:25:00,47.88,47.89,47.77,47.78,9833.0,44.7965,44.8058,44.6936,44.7029,9833.0
2022-07-06 11:30:00,47.77,47.78,47.59,47.66,25006.0,44.6936,44.7029,44.5252,44.5907,25006.0
2022-07-06 11:35:00,47.65,47.75,47.65,47.74,16618.0,44.5813,44.6749,44.5813,44.6655,16618.0
2022-07-06 11:40:00,47.74,47.74,47.69,47.7,15882.0,44.6655,44.6655,44.6187,44.6281,15882.0
2022-07-06 11:45:00,47.68,47.76,47.66,47.75,10583.0,44.6094,44.6842,44.5907,44.6749,10583.0
2022-07-06 11:50:00,47.76,47.78,47.72,47.77,12678.0,44.6842,44.7029,44.6468,44.6936,12678.0
2022-07-06 11:55:00,47.78,47.87,47.77,47.85,9048.0,44.7029,44.7871,44.6936,44.7684,9048.0
2022-07-06 12:00:00,47.86,47.86,47.74,47.75,11481.0,44.7778,44.7778,44.6655,44.6749,11481.0
2022-07-06 12:05:00,47.75,47.81,47.69,47.72,17211.0,44.6749,44.731,44.6187,44.6468,17211.0
2022-07-06 12:10:00,47.72,47.78,47.7,47.78,10652.0,44.6468,44.7029,44.6281,44.7029,10652.0
2022-07-06 12:15:00,47.8,47.8,47.67,47.69,18856.0,44.7216,44.7216,44.6,44.6187,18856.0
2022-07-06 12:20:00,47.69,47.75,47.65,47.66,10184.0,44.6187,44.6749,44.5813,44.5907,10184.0
2022-07-06 12:25:00,47.66,47.68,47.63,47.66,21352.0,44.5907,44.6094,44.5626,44.5907,21352.0
2022-07-06 12:30:00,47.65,47.74,47.65,47.74,19781.0,44.5813,44.6655,44.5813,44.6655,19781.0
2022-07-06 12:35:00,47.74,47.81,47.72,47.72,16420.0,44.6655,44.731,44.6468,44.6468,16420.0
2022-07-06 12:40:00,47.71,47.75,47.69,47.75,6739.0,44.6374,44.6749,44.6187,44.6749,6739.0
2022-07-06 12:45:00,47.76,47.76,47.71,47.72,13636.0,44.6842,44.6842,44.6374,44.6468,13636.0
2022-07-06 12:50:00,47.72,47.74,47.64,47.7,18510.0,44.6468,44.6655,44.5719,44.6281,18510.0
2022-07-06 12:55:00,47.69,47.74,47.69,47.73,14554.0,44.6187,44.6655,44.6187,44.6561,14554.0
2022-07-06 13:00:00,47.73,47.79,47.73,47.78,12120.0,44.6561,44.7123,44.6561,44.7029,12120.0
2022-07-06 13:05:00,47.79,47.86,47.78,47.82,9319.0,44.7123,44.7778,44.7029,44.7403,9319.0
2022-07-06 13:10:00,47.8,47.8,47.75,47.79,9765.0,44.7216,44.7216,44.6749,44.7123,9765.0
2022-07-06 13:15:00,47.8,47.8,47.76,47.78,12954.0,44.7216,44.7216,44.6842,44.7029,12954.0
2022-07-06 13:20:00,47.78,47.78,47.72,47.72,29419.0,44.7029,44.7029,44.6468,44.6468,29419.0
2022-07-06 13:25:00,47.72,47.72,47.61,47.63,27989.0,44.6468,44.6468,44.5439,44.5626,27989.0
2022-07-06 13:30:00,47.61,47.63,47.57,47.58,29679.0,44.5439,44.5626,44.5064,44.5158,29679.0
2022-07-06 13:35:00,47.58,47.61,47.54,47.59,52194.0,44.5158,44.5439,44.4784,44.5252,52194.0
2022-07-06 13:40:00,47.59,47.65,47.57,47.64,43953.0,44.5252,44.5813,44.5064,44.5719,43953.0
2022-07-06 13:45:00,47.65,47.7,47.64,47.66,24930.0,44.5813,44.6281,44.5719,44.5907,24930.0
2022-07-06 13:50:00,47.66,47.7,47.65,47.7,23317.0,44.5907,44.6281,44.5813,44.6281,23317.0
2022-07-06 13:55:00,47.69,47.78,47.68,47.78,8719.0,44.6187,44.7029,44.6094,44.7029,8719.0
2022-07-06 14:00:00,47.76,47.81,47.61,47.7,27864.0,44.6842,44.731,44.5439,44.6281,27864.0
2022-07-06 14:05:00,47.71,47.92,47.71,47.77,60840.0,44.6374,44.8339,44.6374,44.6936,60840.0
2022-07-06 14:10:00,47.78,47.86,47.67,47.84,40415.0,44.7029,44.7778,44.6,44.7591,40415.0
2022-07-06 14:15:00,47.83,47.84,47.74,47.74,16076.0,44.7497,44.7591,44.6655,44.6655,16076.0
2022-07-06 14:20:00,47.75,47.82,47.73,47.76,26945.0,44.6749,44.7403,44.6561,44.6842,26945.0
2022-07-06 14:25:00,47.75,47.98,47.66,47.97,37815.0,44.6749,44.89,44.5907,44.8807,37815.0
2022-07-06 14:30:00,47.97,48.13,47.9,48.05,28494.0,44.8807,45.0304,44.8152,44.9555,28494.0
2022-07-06 14:35:00,48.07,48.13,47.96,48.07,28059.0,44.9742,45.0304,44.8713,44.9742,28059.0
2022-07-06 14:40:00,48.08,48.23,48.08,48.18,36860.0,44.9836,45.1239,44.9836,45.0772,36860.0
2022-07-06 14:45:00,48.19,48.2,48.05,48.07,27373.0,45.0865,45.0959,44.9555,44.9742,27373.0
2022-07-06 14:50:00,48.07,48.08,48.01,48.05,36409.0,44.9742,44.9836,44.9181,44.9555,36409.0
2022-07-06 14:55:00,48.05,48.06,48.0,48.02,32220.0,44.9555,44.9649,44.9088,44.9275,32220.0
2022-07-06 15:00:00,48.02,48.03,47.91,47.97,52441.0,44.9275,44.9368,44.8246,44.8807,52441.0
2022-07-06 15:05:00,47.97,47.97,47.93,47.97,37177.0,44.8807,44.8807,44.8433,44.8807,37177.0
2022-07-06 15:10:00,47.96,48.06,47.96,48.06,34469.0,44.8713,44.9649,44.8713,44.9649,34469.0
2022-07-06 15:15:00,48.06,48.13,48.04,48.1,68804.0,44.9649,45.0304,44.9462,45.0023,68804.0
2022-07-06 15:20:00,48.11,48.25,48.1,48.25,53350.0,45.0117,45.1427,45.0023,45.1427,53350.0
2022-07-06 15:25:00,48.26,48.28,48.23,48.28,27675.0,45.152,45.1707,45.1239,45.1707,27675.0
2022-07-06 15:30:00,48.28,48.31,48.25,48.29,145949.0,45.1707,45.1988,45.1427,45.1801,145949.0
2022-07-06 15:35:00,48.29,48.36,48.22,48.23,69568.0,45.1801,45.2456,45.1146,45.1239,69568.0
2022-07-06 15:40:00,48.22,48.23,48.1,48.14,63115.0,45.1146,45.1239,45.0023,45.0397,63115.0
2022-07-06 15:45:00,48.13,48.13,47.99,48.02,81086.0,45.0304,45.0304,44.8994,44.9275,81086.0
2022-07-06 15:50:00,48.03,48.05,47.82,47.85,172216.0,44.9368,44.9555,44.7403,44.7684,172216.0
2022-07-06 15:55:00,47.85,47.86,47.78,47.82,349370.0,44.7684,44.7778,44.7029,44.7403,349370.0
2022-07-07 09:30:00,47.92,48.16,46.51,46.54,233839.0,44.8339,45.0585,43.5147,43.5428,233839.0
2022-07-07 09:35:00,46.55,47.25,46.22,47.13,342983.0,43.5521,44.2071,43.2434,44.0948,342983.0
2022-07-07 09:40:00,47.15,47.26,47.08,47.22,75075.0,44.1135,44.2164,44.048,44.179,75075.0
2022-07-07 09:45:00,47.21,47.23,47.01,47.09,113704.0,44.1696,44.1883,43.9825,44.0574,113704.0
2022-07-07 09:50:00,47.07,47.13,46.96,47.01,117091.0,44.0386,44.0948,43.9357,43.9825,117091.0
2022-07-07 09:55:00,47.02,47.04,46.88,46.94,92325.0,43.9919,44.0106,43.8609,43.917,92325.0
2022-07-07 10:00:00,46.93,46.93,46.65,46.66,123338.0,43.9077,43.9077,43.6457,43.6551,123338.0
2022-07-07 10:05:00,46.66,46.72,46.57,46.65,85102.0,43.6551,43.7112,43.5708,43.6457,85102.0
2022-07-07 10:10:00,46.66,46.77,46.62,46.65,39333.0,43.6551,43.758,43.6176,43.6457,39333.0
2022-07-07 10:15:00,46.64,46.64,46.45,46.46,29325.0,43.6363,43.6363,43.4586,43.4679,29325.0
2022-07-07 10:20:00,46.46,46.6,46.45,46.59,46635.0,43.4679,43.5989,43.4586,43.5896,46635.0
2022-07-07 10:25:00,46.59,46.65,46.55,46.61,40985.0,43.5896,43.6457,43.5521,43.6083,40985.0
2022-07-07 10:30:00,46.62,46.75,46.6,46.69,75093.0,43.6176,43.7393,43.5989,43.6831,75093.0
2022-07-07 10:35:00,46.69,46.73,46.63,46.65,54678.0,43.6831,43.7205,43.627,43.6457,54678.0
2022-07-07 10:40:00,46.66,46.86,46.66,46.75,64496.0,43.6551,43.8422,43.6551,43.7393,64496.0
2022-07-07 10:45:00,46.73,46.9,46.72,46.85,114451.0,43.7205,43.8796,43.7112,43.8328,114451.0
2022-07-07 10:50:00,46.84,47.06,46.83,47.04,54410.0,43.8235,44.0293,43.8141,44.0106,54410.0
2022-07-07 10:55:00,47.05,47.07,46.96,47.05,29851.0,44.0199,44.0386,43.9357,44.0199,29851.0
2022-07-07 11:00:00,47.05,47.17,47.01,47.13,41264.0,44.0199,44.1322,43.9825,44.0948,41264.0
2022-07-07 11:05:00,47.12,47.16,47.06,47.06,59244.0,44.0854,44.1229,44.0293,44.0293,59244.0
2022-07-07 11:10:00,47.06,47.07,46.97,46.98,38243.0,44.0293,44.0386,43.9451,43.9544,38243.0
2022-07-07 11:15:00,46.98,47.07,46.96,47.0,57714.0,43.9544,44.0386,43.9357,43.9732,57714.0
2022-07-07 11:20:00,47.0,47.11,46.98,47.06,46156.0,43.9732,44.0761,43.9544,44.0293,46156.0
2022-07-07 11:25:00,47.07,47.13,47.06,47.08,48755.0,44.0386,44.0948,44.0293,44.048,48755.0
2022-07-07 11:30:00,47.08,47.17,47.07,47.15,33990.0,44.048,44.1322,44.0386,44.1135,33990.0
2022-07-07 11:35:00,47.15,47.29,47.15,47.18,151933.0,44.1135,44.2445,44.1135,44.1416,151933.0
2022-07-07 11:40:00,47.18,47.22,47.04,47.05,41784.0,44.1416,44.179,44.0106,44.0199,41784.0
2022-07-07 11:45:00,47.05,47.07,46.98,47.05,34344.0,44.0199,44.0386,43.9544,44.0199,34344.0
2022-07-07 11:50:00,47.05,47.12,47.04,47.04,36958.0,44.0199,44.0854,44.0106,44.0106,36958.0
2022-07-07 11:55:00,47.05,47.17,47.05,47.15,30088.0,44.0199,44.1322,44.0199,44.1135,30088.0
2022-07-07 12:00:00,47.14,47.19,47.13,47.16,37470.0,44.1041,44.1509,44.0948,44.1229,37470.0
2022-07-07 12:05:00,47.15,47.15,47.04,47.05,39403.0,44.1135,44.1135,44.0106,44.0199,39403.0
2022-07-07 12:10:00,47.04,47.08,46.99,47.02,60416.0,44.0106,44.048,43.9638,43.9919,60416.0
2022-07-07 12:15:00,47.01,47.1,46.99,47.09,35061.0,43.9825,44.0667,43.9638,44.0574,35061.0
2022-07-07 12:20:00,47.09,47.1,47.01,47.05,46190.0,44.0574,44.0667,43.9825,44.0199,46190.0
2022-07-07 12:25:00,47.05,47.1,47.02,47.03,44989.0,44.0199,44.0667,43.9919,44.0012,44989.0
2022-07-07 12:30:00,47.03,47.04,46.95,46.98,49518.0,44.0012,44.0106,43.9264,43.9544,49518.0
2022-07-07 12:35:00,46.98,47.02,46.97,47.0,41851.0,43.9544,43.9919,43.9451,43.9732,41851.0
2022-07-07 12:40:00,47.0,47.05,46.99,47.01,95507.0,43.9732,44.0199,43.9638,43.9825,95507.0
2022-07-07 12:45:00,47.01,47.11,46.99,47.06,44869.0,43.9825,44.0761,43.9638,44.0293,44869.0
2022-07-07 12:50:00,47.05,47.12,47.03,47.09,40414.0,44.0199,44.0854,44.0012,44.0574,40414.0
2022-07-07 12:55:00,47.08,47.08,47.02,47.05,32832.0,44.048,44.048,43.9919,44.0199,32832.0
2022-07-07 13:00:00,47.05,47.08,47.03,47.05,34337.0,44.0199,44.048,44.0012,44.0199,34337.0
2022-07-07 13:05:00,47.05,47.11,47.0,47.08,23153.0,44.0199,44.0761,43.9732,44.048,23153.0
2022-07-07 13:10:00,47.08,47.16,47.03,47.09,61897.0,44.048,44.1229,44.0012,44.0574,61897.0
2022-07-07 13:15:00,47.1,47.24,47.1,47.23,68904.0,44.0667,44.1977,44.0667,44.1883,68904.0
2022-07-07 13:20:00,47.23,47.27,47.2,47.21,36834.0,44.1883,44.2258,44.1603,44.1696,36834.0
2022-07-07 13:25:00,47.21,47.22,47.14,47.16,22624.0,44.1696,44.179,44.1041,44.1229,22624.0
2022-07-07 13:30:00,47.16,47.2,47.13,47.19,21022.0,44.1229,44.1603,44.0948,44.1509,21022.0
2022-07-07 13:35:00,47.19,47.24,47.18,47.23,28605.0,44.1509,44.1977,44.1416,44.1883,28605.0
2022-07-07 13:40:00,47.23,47.23,47.12,47.18,28656.0,44.1883,44.1883,44.0854,44.1416,28656.0
2022-07-07 13:45:00,47.17,47.2,47.12,47.12,26801.0,44.1322,44.1603,44.0854,44.0854,26801.0
2022-07-07 13:50:00,47.12,47.16,47.11,47.15,35828.0,44.0854,44.1229,44.0761,44.1135,35828.0
2022-07-07 13:55:00,47.16,47.19,47.14,47.16,38011.0,44.1229,44.1509,44.1041,44.1229,38011.0
2022-07-07 14:00:00,47.16,47.23,47.15,47.19,39137.0,44.1229,44.1883,44.1135,44.1509,39137.0
2022-07-07 14:05:00,47.19,47.27,47.18,47.24,62321.0,44.1509,44.2258,44.1416,44.1977,62321.0
2022-07-07 14:10:00,47.24,47.26,47.2,47.21,28357.0,44.1977,44.2164,44.1603,44.1696,28357.0
2022-07-07 14:15:00,47.21,47.24,47.18,47.23,40299.0,44.1696,44.1977,44.1416,44.1883,40299.0
2022-07-07 14:20:00,47.24,47.26,47.2,47.23,28951.0,44.1977,44.2164,44.1603,44.1883,28951.0
2022-07-07 14:25:00,47.23,47.29,47.2,47.29,36219.0,44.1883,44.2445,44.1603,44.2445,36219.0
2022-07-07 14:30:00,47.29,47.29,47.18,47.21,37996.0,44.2445,44.2445,44.1416,44.1696,37996.0
2022-07-07 14:35:00,47.2,47.33,47.14,47.32,51805.0,44.1603,44.2819,44.1041,44.2725,51805.0
2022-07-07 14:40:00,47.32,47.32,47.22,47.26,37074.0,44.2725,44.2725,44.179,44.2164,37074.0
2022-07-07 14:45:00,47.26,47.34,47.25,47.33,41026.0,44.2164,44.2913,44.2071,44.2819,41026.0
2022-07-07 14:50:00,47.33,47.33,47.19,47.2,66202.0,44.2819,44.2819,44.1509,44.1603,66202.0
2022-07-07 14:55:00,47.21,47.35,47.2,47.32,89538.0,44.1696,44.3006,44.1603,44.2725,89538.0
2022-07-07 15:00:00,47.32,47.42,47.29,47.3,69543.0,44.2725,44.3661,44.2445,44.2538,69543.0
2022-07-07 15:05:00,47.3,47.35,47.28,47.34,31955.0,44.2538,44.3006,44.2351,44.2913,31955.0
2022-07-07 15:10:00,47.34,47.43,47.32,47.42,42454.0,44.2913,44.3755,44.2725,44.3661,42454.0
2022-07-07 15:15:00,47.42,47.43,47.37,47.38,54409.0,44.3661,44.3755,44.3193,44.3287,54409.0
2022-07-07 15:20:00,47.38,47.4,47.33,47.34,41078.0,44.3287,44.3474,44.2819,44.2913,41078.0
2022-07-07 15:25:00,47.34,47.41,47.32,47.38,51604.0,44.2913,44.3568,44.2725,44.3287,51604.0
2022-07-07 15:30:00,47.38,47.49,47.36,47.47,65625.0,44.3287,44.4316,44.31,44.4129,65625.0
2022-07-07 15:35:00,47.47,47.49,47.28,47.3,75044.0,44.4129,44.4316,44.2351,44.2538,75044.0
2022-07-07 15:40:00,47.29,47.35,47.28,47.29,89120.0,44.2445,44.3006,44.2351,44.2445,89120.0
2022-07-07 15:45:00,47.29,47.34,47.24,47.33,97916.0,44.2445,44.2913,44.1977,44.2819,97916.0
2022-07-07 15:50:00,47.33,47.4,47.31,47.35,240062.0,44.2819,44.3474,44.2632,44.3006,240062.0
2022-07-07 15:55:00,47.36,47.44,47.34,47.41,471379.0,44.31,44.3848,44.2913,44.3568,471379.0
2022-07-08 09:30:00,47.68,47.68,47.43,47.54,122689.0,44.6094,44.6094,44.3755,44.4784,122689.0
2022-07-08 09:35:00,47.52,47.68,47.37,47.68,57280.0,44.4597,44.6094,44.3193,44.6094,57280.0
2022-07-08 09:40:00,47.66,47.96,47.64,47.69,60535.0,44.5907,44.8713,44.5719,44.6187,60535.0
2022-07-08 09:45:00,47.68,47.74,47.38,47.38,68228.0,44.6094,44.6655,44.3287,44.3287,68228.0
2022-07-08 09:50:00,47.36,47.39,46.92,46.93,57387.0,44.31,44.338,43.8983,43.9077,57387.0
2022-07-08 09:55:00,46.93,47.03,46.87,46.95,27806.0,43.9077,44.0012,43.8515,43.9264,27806.0
2022-07-08 10:00:00,46.94,46.95,46.79,46.9,178501.0,43.917,43.9264,43.7767,43.8796,178501.0
2022-07-08 10:05:00,46.89,46.9,46.74,46.87,62934.0,43.8702,43.8796,43.7299,43.8515,62934.0
2022-07-08 10:10:00,46.87,46.93,46.78,46.91,30170.0,43.8515,43.9077,43.7673,43.889,30170.0
2022-07-08 10:15:00,46.91,47.01,46.87,46.96,21917.0,43.889,43.9825,43.8515,43.9357,21917.0
2022-07-08 10:20:00,46.97,47.01,46.89,46.98,34650.0,43.9451,43.9825,43.8702,43.9544,34650.0
2022-07-08 10:25:00,46.99,47.28,46.99,47.23,35190.0,43.9638,44.2351,43.9638,44.1883,35190.0
2022-07-08 10:30:00,47.23,47.3,47.21,47.29,31672.0,44.1883,44.2538,44.1696,44.2445,31672.0
2022-07-08 10:35:00,47.29,47.4,47.28,47.35,30618.0,44.2445,44.3474,44.2351,44.3006,30618.0
2022-07-08 10:40:00,47.35,47.35,47.27,47.31,38612.0,44.3006,44.3006,44.2258,44.2632,38612.0
2022-07-08 10:45:00,47.31,47.45,47.3,47.39,31258.0,44.2632,44.3942,44.2538,44.338,31258.0
2022-07-08 10:50:00,47.38,47.43,47.25,47.26,37211.0,44.3287,44.3755,44.2071,44.2164,37211.0
2022-07-08 10:55:00,47.27,47.38,47.27,47.36,27618.0,44.2258,44.3287,44.2258,44.31,27618.0
2022-07-08 11:00:00,47.36,47.42,47.33,47.4,29285.0,44.31,44.3661,44.2819,44.3474,29285.0
2022-07-08 11:05:00,47.39,47.61,47.38,47.6,99705.0,44.338,44.5439,44.3287,44.5345,99705.0
2022-07-08 11:10:00,47.6,47.72,47.54,47.58,62412.0,44.5345,44.6468,44.4784,44.5158,62412.0
2022-07-08 11:15:00,47.58,47.66,47.56,47.64,30096.0,44.5158,44.5907,44.4971,44.5719,30096.0
2022-07-08 11:20:00,47.64,47.71,47.64,47.65,28754.0,44.5719,44.6374,44.5719,44.5813,28754.0
2022-07-08 11:25:00,47.65,47.77,47.64,47.76,53640.0,44.5813,44.6936,44.5719,44.6842,53640.0
2022-07-08 11:30:00,47.76,47.88,47.73,47.85,58742.0,44.6842,44.7965,44.6561,44.7684,58742.0
2022-07-08 11:35:00,47.86,47.87,47.82,47.86,22576.0,44.7778,44.7871,44.7403,44.7778,22576.0
2022-07-08 11:40:00,47.86,47.89,47.8,47.83,47257.0,44.7778,44.8058,44.7216,44.7497,47257.0
2022-07-08 11:45:00,47.83,47.84,47.73,47.76,27328.0,44.7497,44.7591,44.6561,44.6842,27328.0
2022-07-08 11:50:00,47.76,47.78,47.69,47.71,42086.0,44.6842,44.7029,44.6187,44.6374,42086.0
2022-07-08 11:55:00,47.71,47.82,47.7,47.77,27728.0,44.6374,44.7403,44.6281,44.6936,27728.0
2022-07-08 12:00:00,47.77,47.78,47.69,47.73,23532.0,44.6936,44.7029,44.6187,44.6561,23532.0
2022-07-08 12:05:00,47.73,47.76,47.67,47.71,30286.0,44.6561,44.6842,44.6,44.6374,30286.0
2022-07-08 12:10:00,47.71,47.73,47.63,47.64,46050.0,44.6374,44.6561,44.5626,44.5719,46050.0
2022-07-08 12:15:00,47.63,47.71,47.63,47.71,48832.0,44.5626,44.6374,44.5626,44.6374,48832.0
2022-07-08 12:20:00,47.7,47.72,47.6,47.61,69317.0,44.6281,44.6468,44.5345,44.5439,69317.0
2022-07-08 12:25:00,47.62,47.63,47.43,47.43,55193.0,44.5532,44.5626,44.3755,44.3755,55193.0
2022-07-08 12:30:00,47.42,47.5,47.38,47.49,46432.0,44.3661,44.441,44.3287,44.4316,46432.0
2022-07-08 12:35:00,47.49,47.51,47.36,47.38,79562.0,44.4316,44.4503,44.31,44.3287,79562.0
2022-07-08 12:40:00,47.36,47.38,47.21,47.25,36061.0,44.31,44.3287,44.1696,44.2071,36061.0
2022-07-08 12:45:00,47.24,47.27,47.17,47.23,24037.0,44.1977,44.2258,44.1322,44.1883,24037.0
2022-07-08 12:50:00,47.23,47.23,47.11,47.13,31884.0,44.1883,44.1883,44.0761,44.0948,31884.0
2022-07-08 12:55:00,47.12,47.15,47.05,47.06,21201.0,44.0854,44.1135,44.0199,44.0293,21201.0
2022-07-08 13:00:00,47.05,47.17,47.02,47.16,68657.0,44.0199,44.1322,43.9919,44.1229,68657.0
2022-07-08 13:05:00,47.16,47.24,47.15,47.22,114471.0,44.1229,44.1977,44.1135,44.179,114471.0
2022-07-08 13:10:00,47.22,47.28,47.2,47.27,21691.0,44.179,44.2351,44.1603,44.2258,21691.0
2022-07-08 13:15:00,47.27,47.27,47.12,47.18,48950.0,44.2258,44.2258,44.0854,44.1416,48950.0
2022-07-08 13:20:00,47.17,47.17,47.12,47.15,21777.0,44.1322,44.1322,44.0854,44.1135,21777.0
2022-07-08 13:25:00,47.16,47.27,47.15,47.26,16666.0,44.1229,44.2258,44.1135,44.2164,16666.0
2022-07-08 13:30:00,47.25,47.26,47.18,47.18,19656.0,44.2071,44.2164,44.1416,44.1416,19656.0
2022-07-08 13:35:00,47.18,47.2,47.16,47.2,22878.0,44.1416,44.1603,44.1229,44.1603,22878.0
2022-07-08 13:40:00,47.19,47.22,47.16,47.16,11955.0,44.1509,44.179,44.1229,44.1229,11955.0
2022-07-08 13:45:00,47.16,47.26,47.15,47.26,22349.0,44.1229,44.2164,44.1135,44.2164,22349.0
2022-07-08 13:50:00,47.26,47.29,47.25,47.25,13789.0,44.2164,44.2445,44.2071,44.2071,13789.0
2022-07-08 13:55:00,47.25,47.25,47.18,47.2,23094.0,44.2071,44.2071,44.1416,44.1603,23094.0
2022-07-08 14:00:00,47.2,47.21,47.13,47.21,37498.0,44.1603,44.1696,44.0948,44.1696,37498.0
2022-07-08 14:05:00,47.22,47.26,47.22,47.26,14802.0,44.179,44.2164,44.179,44.2164,14802.0
2022-07-08 14:10:00,47.26,47.28,47.24,47.26,21533.0,44.2164,44.2351,44.1977,44.2164,21533.0
2022-07-08 14:15:00,47.26,47.28,47.22,47.28,17940.0,44.2164,44.2351,44.179,44.2351,17940.0
2022-07-08 14:20:00,47.27,47.33,47.26,47.31,17757.0,44.2258,44.2819,44.2164,44.2632,17757.0
2022-07-08 14:25:00,47.3,47.37,47.28,47.36,21756.0,44.2538,44.3193,44.2351,44.31,21756.0
2022-07-08 14:30:00,47.36,47.37,47.3,47.34,20837.0,44.31,44.3193,44.2538,44.2913,20837.0
2022-07-08 14:35:00,47.34,47.37,47.28,47.29,83066.0,44.2913,44.3193,44.2351,44.2445,83066.0
2022-07-08 14:40:00,47.28,47.29,47.21,47.26,122237.0,44.2351,44.2445,44.1696,44.2164,122237.0
2022-07-08 14:45:00,47.26,47.38,47.22,47.34,81212.0,44.2164,44.3287,44.179,44.2913,81212.0
2022-07-08 14:50:00,47.34,47.36,47.27,47.29,35030.0,44.2913,44.31,44.2258,44.2445,35030.0
2022-07-08 14:55:00,47.29,47.41,47.28,47.39,33040.0,44.2445,44.3568,44.2351,44.338,33040.0
2022-07-08 15:00:00,47.39,47.45,47.36,47.43,26816.0,44.338,44.3942,44.31,44.3755,26816.0
2022-07-08 15:05:00,47.43,47.43,47.34,47.35,28234.0,44.3755,44.3755,44.2913,44.3006,28234.0
2022-07-08 15:10:00,47.36,47.43,47.34,47.39,23759.0,44.31,44.3755,44.2913,44.338,23759.0
2022-07-08 15:15:00,47.39,47.39,47.3,47.33,51367.0,44.338,44.338,44.2538,44.2819,51367.0
2022-07-08 15:20:00,47.34,47.38,47.33,47.34,30118.0,44.2913,44.3287,44.2819,44.2913,30118.0
2022-07-08 15:25:00,47.34,47.37,47.31,47.34,68597.0,44.2913,44.3193,44.2632,44.2913,68597.0
2022-07-08 15:30:00,47.33,47.34,47.28,47.32,61848.0,44.2819,44.2913,44.2351,44.2725,61848.0
2022-07-08 15:35:00,47.32,47.33,47.23,47.23,43762.0,44.2725,44.2819,44.1883,44.1883,43762.0
2022-07-08 15:40:00,47.23,47.31,47.23,47.3,59221.0,44.1883,44.2632,44.1883,44.2538,59221.0
2022-07-08 15:45:00,47.29,47.3,47.22,47.23,76393.0,44.2445,44.2538,44.179,44.1883,76393.0
2022-07-08 15:50:00,47.24,47.29,47.18,47.29,171341.0,44.1977,44.2445,44.1416,44.2445,171341.0
2022-07-08 15:55:00,47.28,47.32,47.23,47.28,359135.0,44.2351,44.2725,44.1883,44.2351,359135.0
2022-07-11 09:30:00,46.89,47.11,46.83,47.05,46683.0,43.8702,44.0761,43.8141,44.0199,46683.0
2022-07-11 09:35:00,47.02,47.07,46.9,46.91,16728.0,43.9919,44.0386,43.8796,43.889,16728.0
2022-07-11 09:40:00,46.85,46.86,46.65,46.65,29685.0,43.8328,43.8422,43.6457,43.6457,29685.0
2022-07-11 09:45:00,46.61,46.63,46.52,46.58,56359.0,43.6083,43.627,43.5241,43.5802,56359.0
2022-07-11 09:50:00,46.61,46.71,46.57,46.7,35187.0,43.6083,43.7018,43.5708,43.6925,35187.0
2022-07-11 09:55:00,46.69,46.9,46.69,46.87,18656.0,43.6831,43.8796,43.6831,43.8515,18656.0
2022-07-11 10:00:00,46.86,46.9,46.82,46.83,14963.0,43.8422,43.8796,43.8047,43.8141,14963.0
2022-07-11 10:05:00,46.84,46.94,46.79,46.92,13165.0,43.8235,43.917,43.7767,43.8983,13165.0
2022-07-11 10:10:00,46.93,47.12,46.93,47.02,16629.0,43.9077,44.0854,43.9077,43.9919,16629.0
2022-07-11 10:15:00,47.03,47.07,47.01,47.02,34416.0,44.0012,44.0386,43.9825,43.9919,34416.0
2022-07-11 10:20:00,47.02,47.03,46.95,47.02,60669.0,43.9919,44.0012,43.9264,43.9919,60669.0
2022-07-11 10:25:00,47.01,47.15,47.01,47.15,49746.0,43.9825,44.1135,43.9825,44.1135,49746.0
2022-07-11 10:30:00,47.14,47.19,47.1,47.11,36180.0,44.1041,44.1509,44.0667,44.0761,36180.0
2022-07-11 10:35:00,47.11,47.17,47.07,47.15,34653.0,44.0761,44.1322,44.0386,44.1135,34653.0
2022-07-11 10:40:00,47.15,47.2,47.06,47.08,33169.0,44.1135,44.1603,44.0293,44.048,33169.0
2022-07-11 10:45:00,47.09,47.09,46.95,46.99,10197.0,44.0574,44.0574,43.9264,43.9638,10197.0
2022-07-11 10:50:00,47.0,47.05,46.97,47.03,15496.0,43.9732,44.0199,43.9451,44.0012,15496.0
2022-07-11 10:55:00,47.03,47.04,46.88,46.89,34147.0,44.0012,44.0106,43.8609,43.8702,34147.0
2022-07-11 11:00:00,46.88,46.92,46.83,46.87,24841.0,43.8609,43.8983,43.8141,43.8515,24841.0
2022-07-11 11:05:00,46.86,47.03,46.83,47.03,88442.0,43.8422,44.0012,43.8141,44.0012,88442.0
2022-07-11 11:10:00,47.02,47.13,47.01,47.12,39762.0,43.9919,44.0948,43.9825,44.0854,39762.0
2022-07-11 11:15:00,47.12,47.2,47.1,47.12,34189.0,44.0854,44.1603,44.0667,44.0854,34189.0
2022-07-11 11:20:00,47.12,47.17,47.07,47.09,58941.0,44.0854,44.1322,44.0386,44.0574,58941.0
2022-07-11 11:25:00,47.09,47.19,47.08,47.12,36079.0,44.0574,44.1509,44.048,44.0854,36079.0
2022-07-11 11:30:00,47.12,47.15,47.04,47.15,25417.0,44.0854,44.1135,44.0106,44.1135,25417.0
2022-07-11 11:35:00,47.15,47.16,47.04,47.07,31939.0,44.1135,44.1229,44.0106,44.0386,31939.0
2022-07-11 11:40:00,47.07,47.11,47.0,47.02,69498.0,44.0386,44.0761,43.9732,43.9919,69498.0
2022-07-11 11:45:00,47.03,47.07,47.02,47.05,11764.0,44.0012,44.0386,43.9919,44.0199,11764.0
2022-07-11 11:50:00,47.04,47.07,46.99,47.04,22640.0,44.0106,44.0386,43.9638,44.0106,22640.0
2022-07-11 11:55:00,47.03,47.07,47.02,47.05,12006.0,44.0012,44.0386,43.9919,44.0199,12006.0
2022-07-11 12:00:00,47.05,47.16,47.05,47.13,72159.0,44.0199,44.1229,44.0199,44.0948,72159.0
2022-07-11 12:05:00,47.12,47.2,47.11,47.19,43406.0,44.0854,44.1603,44.0761,44.1509,43406.0
2022-07-11 12:10:00,47.19,47.28,47.19,47.23,23633.0,44.1509,44.2351,44.1509,44.1883,23633.0
2022-07-11 12:15:00,47.23,47.28,47.22,47.26,25899.0,44.1883,44.2351,44.179,44.2164,25899.0
2022-07-11 12:20:00,47.25,47.25,47.14,47.18,16937.0,44.2071,44.2071,44.1041,44.1416,16937.0
2022-07-11 12:25:00,47.18,47.2,47.15,47.2,30160.0,44.1416,44.1603,44.1135,44.1603,30160.0
2022-07-11 12:30:00,47.19,47.25,47.19,47.25,14073.0,44.1509,44.2071,44.1509,44.2071,14073.0
2022-07-11 12:35:00,47.26,47.34,47.25,47.34,27438.0,44.2164,44.2913,44.2071,44.2913,27438.0
2022-07-11 12:40:00,47.33,47.35,47.31,47.34,18586.0,44.2819,44.3006,44.2632,44.2913,18586.0
2022-07-11 12:45:00,47.33,47.35,47.32,47.34,20138.0,44.2819,44.3006,44.2725,44.2913,20138.0
2022-07-11 12:50:00,47.34,47.34,47.29,47.33,38273.0,44.2913,44.2913,44.2445,44.2819,38273.0
2022-07-11 12:55:00,47.33,47.42,47.33,47.4,43573.0,44.2819,44.3661,44.2819,44.3474,43573.0
2022-07-11 13:00:00,47.4,47.52,47.38,47.48,51338.0,44.3474,44.4597,44.3287,44.4222,51338.0
2022-07-11 13:05:00,47.48,47.6,47.46,47.59,27381.0,44.4222,44.5345,44.4035,44.5252,27381.0
2022-07-11 13:10:00,47.58,47.6,47.54,47.55,25998.0,44.5158,44.5345,44.4784,44.4877,25998.0
2022-07-11 13:15:00,47.54,47.58,47.53,47.56,19172.0,44.4784,44.5158,44.469,44.4971,19172.0
2022-07-11 13:20:00,47.57,47.59,47.55,47.59,20503.0,44.5064,44.5252,44.4877,44.5252,20503.0
2022-07-11 13:25:00,47.58,47.61,47.56,47.59,25478.0,44.5158,44.5439,44.4971,44.5252,25478.0
2022-07-11 13:30:00,47.59,47.72,47.59,47.68,41539.0,44.5252,44.6468,44.5252,44.6094,41539.0
2022-07-11 13:35:00,47.68,47.71,47.61,47.64,22637.0,44.6094,44.6374,44.5439,44.5719,22637.0
2022-07-11 13:40:00,47.64,47.66,47.6,47.61,37850.0,44.5719,44.5907,44.5345,44.5439,37850.0
2022-07-11 13:45:00,47.61,47.62,47.55,47.55,14242.0,44.5439,44.5532,44.4877,44.4877,14242.0
2022-07-11 13:50:00,47.55,47.62,47.55,47.59,25003.0,44.4877,44.5532,44.4877,44.5252,25003.0
2022-07-11 13:55:00,47.59,47.64,47.58,47.6,12944.0,44.5252,44.5719,44.5158,44.5345,12944.0
2022-07-11 14:00:00,47.59,47.59,47.52,47.54,14696.0,44.5252,44.5252,44.4597,44.4784,14696.0
2022-07-11 14:05:00,47.53,47.57,47.47,47.48,24389.0,44.469,44.5064,44.4129,44.4222,24389.0
2022-07-11 14:10:00,47.46,47.47,47.39,47.4,18618.0,44.4035,44.4129,44.338,44.3474,18618.0
2022-07-11 14:15:00,47.39,47.45,47.36,47.41,16657.0,44.338,44.3942,44.31,44.3568,16657.0
2022-07-11 14:20:00,47.41,47.44,47.35,47.39,18303.0,44.3568,44.3848,44.3006,44.338,18303.0
2022-07-11 14:25:00,47.38,47.39,47.34,47.36,10845.0,44.3287,44.338,44.2913,44.31,10845.0
2022-07-11 14:30:00,47.36,47.37,47.28,47.29,19686.0,44.31,44.3193,44.2351,44.2445,19686.0
2022-07-11 14:35:00,47.29,47.33,47.28,47.3,12874.0,44.2445,44.2819,44.2351,44.2538,12874.0
2022-07-11 14:40:00,47.29,47.32,47.28,47.3,34876.0,44.2445,44.2725,44.2351,44.2538,34876.0
2022-07-11 14:45:00,47.3,47.33,47.26,47.27,19810.0,44.2538,44.2819,44.2164,44.2258,19810.0
2022-07-11 14:50:00,47.26,47.27,47.21,47.24,20317.0,44.2164,44.2258,44.1696,44.1977,20317.0
2022-07-11 14:55:00,47.24,47.27,47.2,47.21,26814.0,44.1977,44.2258,44.1603,44.1696,26814.0
2022-07-11 15:00:00,47.21,47.24,47.14,47.16,30906.0,44.1696,44.1977,44.1041,44.1229,30906.0
2022-07-11 15:05:00,47.15,47.24,47.14,47.22,45425.0,44.1135,44.1977,44.1041,44.179,45425.0
2022-07-11 15:10:00,47.21,47.23,47.15,47.18,39874.0,44.1696,44.1883,44.1135,44.1416,39874.0
2022-07-11 15:15:00,47.17,47.18,47.09,47.12,52500.0,44.1322,44.1416,44.0574,44.0854,52500.0
2022-07-11 15:20:00,47.12,47.13,47.07,47.09,38622.0,44.0854,44.0948,44.0386,44.0574,38622.0
2022-07-11 15:25:00,47.09,47.16,47.08,47.14,30803.0,44.0574,44.1229,44.048,44.1041,30803.0
2022-07-11 15:30:00,47.14,47.18,47.13,47.15,38448.0,44.1041,44.1416,44.0948,44.1135,38448.0
2022-07-11 15:35:00,47.16,47.17,47.09,47.11,53302.0,44.1229,44.1322,44.0574,44.0761,53302.0
2022-07-11 15:40:00,47.12,47.12,47.03,47.03,44500.0,44.0854,44.0854,44.0012,44.0012,44500.0
2022-07-11 15:45:00,47.03,47.09,47.01,47.06,107386.0,44.0012,44.0574,43.9825,44.0293,107386.0
2022-07-11 15:50:00,47.07,47.11,47.0,47.04,138728.0,44.0386,44.0761,43.9732,44.0106,138728.0
2022-07-11 15:55:00,47.04,47.12,47.01,47.1,311162.0,44.0106,44.0854,43.9825,44.0667,311162.0
2022-07-12 09:30:00,46.86,47.04,46.62,46.88,110071.0,43.8422,44.0106,43.6176,43.8609,110071.0
2022-07-12 09:35:00,46.91,47.25,46.89,47.2,32808.0,43.889,44.2071,43.8702,44.1603,32808.0
2022-07-12 09:40:00,47.22,47.36,47.18,47.33,42279.0,44.179,44.31,44.1416,44.2819,42279.0
2022-07-12 09:45:00,47.37,47.55,47.35,47.5,34306.0,44.3193,44.4877,44.3006,44.441,34306.0
2022-07-12 09:50:00,47.48,47.63,47.48,47.57,12222.0,44.4222,44.5626,44.4222,44.5064,12222.0
2022-07-12 09:55:00,47.54,47.63,47.5,47.62,32713.0,44.4784,44.5626,44.441,44.5532,32713.0
2022-07-12 10:00:00,47.63,47.63,47.43,47.45,60793.0,44.5626,44.5626,44.3755,44.3942,60793.0
2022-07-12 10:05:00,47.46,47.53,47.4,47.42,25313.0,44.4035,44.469,44.3474,44.3661,25313.0
2022-07-12 10:10:00,47.41,47.65,47.39,47.51,22843.0,44.3568,44.5813,44.338,44.4503,22843.0
2022-07-12 10:15:00,47.5,47.64,47.49,47.63,20425.0,44.441,44.5719,44.4316,44.5626,20425.0
2022-07-12 10:20:00,47.64,47.71,47.62,47.62,32054.0,44.5719,44.6374,44.5532,44.5532,32054.0
2022-07-12 10:25:00,47.62,47.64,47.5,47.52,26182.0,44.5532,44.5719,44.441,44.4597,26182.0
2022-07-12 10:30:00,47.54,47.64,47.54,47.64,24024.0,44.4784,44.5719,44.4784,44.5719,24024.0
2022-07-12 10:35:00,47.64,47.74,47.62,47.72,23033.0,44.5719,44.6655,44.5532,44.6468,23033.0
2022-07-12 10:40:00,47.72,47.78,47.65,47.76,46242.0,44.6468,44.7029,44.5813,44.6842,46242.0
2022-07-12 10:45:00,47.78,47.85,47.73,47.81,31965.0,44.7029,44.7684,44.6561,44.731,31965.0
2022-07-12 10:50:00,47.8,47.89,47.8,47.86,26920.0,44.7216,44.8058,44.7216,44.7778,26920.0
2022-07-12 10:55:00,47.86,47.96,47.84,47.96,28079.0,44.7778,44.8713,44.7591,44.8713,28079.0
2022-07-12 11:00:00,47.96,47.97,47.81,47.83,21074.0,44.8713,44.8807,44.731,44.7497,21074.0
2022-07-12 11:05:00,47.84,47.87,47.8,47.82,20026.0,44.7591,44.7871,44.7216,44.7403,20026.0
2022-07-12 11:10:00,47.82,47.91,47.82,47.9,27831.0,44.7403,44.8246,44.7403,44.8152,27831.0
2022-07-12 11:15:00,47.9,47.92,47.83,47.86,30220.0,44.8152,44.8339,44.7497,44.7778,30220.0
2022-07-12 11:20:00,47.86,48.0,47.85,48.0,22085.0,44.7778,44.9088,44.7684,44.9088,22085.0
2022-07-12 11:25:00,47.99,48.04,47.98,48.01,34878.0,44.8994,44.9462,44.89,44.9181,34878.0
2022-07-12 11:30:00,48.02,48.05,47.97,47.98,20712.0,44.9275,44.9555,44.8807,44.89,20712.0
2022-07-12 11:35:00,47.99,48.02,47.95,48.0,24977.0,44.8994,44.9275,44.862,44.9088,24977.0
2022-07-12 11:40:00,47.99,48.01,47.97,47.98,33339.0,44.8994,44.9181,44.8807,44.89,33339.0
2022-07-12 11:45:00,47.99,48.01,47.95,47.96,40331.0,44.8994,44.9181,44.862,44.8713,40331.0
2022-07-12 11:50:00,47.96,48.02,47.95,47.97,47736.0,44.8713,44.9275,44.862,44.8807,47736.0
2022-07-12 11:55:00,47.98,48.03,47.95,48.02,44685.0,44.89,44.9368,44.862,44.9275,44685.0
2022-07-12 12:00:00,48.03,48.06,47.98,48.02,25251.0,44.9368,44.9649,44.89,44.9275,25251.0
2022-07-12 12:05:00,48.02,48.06,47.97,47.98,18883.0,44.9275,44.9649,44.8807,44.89,18883.0
2022-07-12 12:10:00,47.98,48.06,47.97,48.03,25806.0,44.89,44.9649,44.8807,44.9368,25806.0
2022-07-12 12:15:00,48.03,48.04,47.99,48.01,14263.0,44.9368,44.9462,44.8994,44.9181,14263.0
2022-07-12 12:20:00,48.01,48.05,48.0,48.03,27056.0,44.9181,44.9555,44.9088,44.9368,27056.0
2022-07-12 12:25:00,48.04,48.11,48.03,48.11,19862.0,44.9462,45.0117,44.9368,45.0117,19862.0
2022-07-12 12:30:00,48.11,48.15,48.07,48.11,79541.0,45.0117,45.0491,44.9742,45.0117,79541.0
2022-07-12 12:35:00,48.12,48.12,48.08,48.09,87269.0,45.021,45.021,44.9836,44.993,87269.0
2022-07-12 12:40:00,48.1,48.11,47.99,48.02,40992.0,45.0023,45.0117,44.8994,44.9275,40992.0
2022-07-12 12:45:00,48.02,48.04,47.97,48.0,30841.0,44.9275,44.9462,44.8807,44.9088,30841.0
2022-07-12 12:50:00,48.0,48.02,47.98,48.02,13083.0,44.9088,44.9275,44.89,44.9275,13083.0
2022-07-12 12:55:00,48.01,48.05,47.98,48.05,16519.0,44.9181,44.9555,44.89,44.9555,16519.0
2022-07-12 13:00:00,48.05,48.07,47.92,47.98,17666.0,44.9555,44.9742,44.8339,44.89,17666.0
2022-07-12 13:05:00,47.99,48.0,47.95,47.99,22814.0,44.8994,44.9088,44.862,44.8994,22814.0
2022-07-12 13:10:00,47.99,48.01,47.97,47.98,26391.0,44.8994,44.9181,44.8807,44.89,26391.0
2022-07-12 13:15:00,47.98,48.0,47.96,47.97,40120.0,44.89,44.9088,44.8713,44.8807,40120.0
2022-07-12 13:20:00,47.96,47.98,47.93,47.96,36853.0,44.8713,44.89,44.8433,44.8713,36853.0
2022-07-12 13:25:00,47.96,47.96,47.91,47.93,19652.0,44.8713,44.8713,44.8246,44.8433,19652.0
2022-07-12 13:30:00,47.94,47.97,47.92,47.96,20586.0,44.8526,44.8807,44.8339,44.8713,20586.0
2022-07-12 13:35:00,47.95,47.99,47.94,47.98,37035.0,44.862,44.8994,44.8526,44.89,37035.0
2022-07-12 13:40:00,47.97,47.99,47.95,47.96,24640.0,44.8807,44.8994,44.862,44.8713,24640.0
2022-07-12 13:45:00,47.96,47.96,47.78,47.79,27253.0,44.8713,44.8713,44.7029,44.7123,27253.0
2022-07-12 13:50:00,47.78,47.87,47.76,47.87,18875.0,44.7029,44.7871,44.6842,44.7871,18875.0
2022-07-12 13:55:00,47.87,47.87,47.77,47.77,11483.0,44.7871,44.7871,44.6936,44.6936,11483.0
2022-07-12 14:00:00,47.78,47.79,47.68,47.69,10357.0,44.7029,44.7123,44.6094,44.6187,10357.0
2022-07-12 14:05:00,47.69,47.69,47.62,47.64,11102.0,44.6187,44.6187,44.5532,44.5719,11102.0
2022-07-12 14:10:00,47.64,47.71,47.63,47.67,48093.0,44.5719,44.6374,44.5626,44.6,48093.0
2022-07-12 14:15:00,47.66,47.66,47.59,47.6,22120.0,44.5907,44.5907,44.5252,44.5345,22120.0
2022-07-12 14:20:00,47.6,47.61,47.5,47.51,15258.0,44.5345,44.5439,44.441,44.4503,15258.0
2022-07-12 14:25:00,47.51,47.55,47.49,47.53,14210.0,44.4503,44.4877,44.4316,44.469,14210.0
2022-07-12 14:30:00,47.54,47.55,47.44,47.46,19089.0,44.4784,44.4877,44.3848,44.4035,19089.0
2022-07-12 14:35:00,47.45,47.5,47.44,47.47,21927.0,44.3942,44.441,44.3848,44.4129,21927.0
2022-07-12 14:40:00,47.48,47.54,47.46,47.53,94475.0,44.4222,44.4784,44.4035,44.469,94475.0
2022-07-12 14:45:00,47.52,47.54,47.5,47.52,11045.0,44.4597,44.4784,44.441,44.4597,11045.0
2022-07-12 14:50:00,47.51,47.51,47.45,47.46,14797.0,44.4503,44.4503,44.3942,44.4035,14797.0
2022-07-12 14:55:00,47.45,47.45,47.34,47.35,13378.0,44.3942,44.3942,44.2913,44.3006,13378.0
2022-07-12 15:00:00,47.34,47.35,47.2,47.22,25897.0,44.2913,44.3006,44.1603,44.179,25897.0
2022-07-12 15:05:00,47.21,47.26,47.14,47.15,15667.0,44.1696,44.2164,44.1041,44.1135,15667.0
2022-07-12 15:10:00,47.15,47.2,47.09,47.2,13551.0,44.1135,44.1603,44.0574,44.1603,13551.0
2022-07-12 15:15:00,47.21,47.21,47.1,47.14,21100.0,44.1696,44.1696,44.0667,44.1041,21100.0
2022-07-12 15:20:00,47.13,47.13,47.01,47.03,29147.0,44.0948,44.0948,43.9825,44.0012,29147.0
2022-07-12 15:25:00,47.03,47.1,47.01,47.04,25544.0,44.0012,44.0667,43.9825,44.0106,25544.0
2022-07-12 15:30:00,47.03,47.08,46.93,46.94,42526.0,44.0012,44.048,43.9077,43.917,42526.0
2022-07-12 15:35:00,46.94,46.94,46.81,46.87,61557.0,43.917,43.917,43.7954,43.8515,61557.0
2022-07-12 15:40:00,46.87,46.89,46.82,46.86,32651.0,43.8515,43.8702,43.8047,43.8422,32651.0
2022-07-12 15:45:00,46.86,46.98,46.85,46.96,73831.0,43.8422,43.9544,43.8328,43.9357,73831.0
2022-07-12 15:50:00,46.95,47.04,46.92,47.03,119361.0,43.9264,44.0106,43.8983,44.0012,119361.0
2022-07-12 15:55:00,47.02,47.06,46.97,47.06,303365.0,43.9919,44.0293,43.9451,44.0293,303365.0
2022-07-13 09:30:00,46.18,46.25,46.0,46.2,66782.0,43.206,43.2715,43.0376,43.2247,66782.0
2022-07-13 09:35:00,46.2,46.26,46.01,46.2,65141.0,43.2247,43.2808,43.0469,43.2247,65141.0
2022-07-13 09:40:00,46.2,46.27,46.06,46.09,27929.0,43.2247,43.2902,43.0937,43.1218,27929.0
2022-07-13 09:45:00,46.09,46.17,45.89,46.15,41066.0,43.1218,43.1966,42.9346,43.1779,41066.0
2022-07-13 09:50:00,46.16,46.27,46.13,46.18,32638.0,43.1873,43.2902,43.1592,43.206,32638.0
2022-07-13 09:55:00,46.17,46.19,45.98,46.05,27891.0,43.1966,43.2153,43.0188,43.0843,27891.0
2022-07-13 10:00:00,46.04,46.04,45.74,45.98,32409.0,43.075,43.075,42.7943,43.0188,32409.0
2022-07-13 10:05:00,45.97,46.08,45.88,45.88,17070.0,43.0095,43.1124,42.9253,42.9253,17070.0
2022-07-13 10:10:00,45.92,46.01,45.89,45.95,25383.0,42.9627,43.0469,42.9346,42.9908,25383.0
2022-07-13 10:15:00,45.92,45.99,45.87,45.94,42736.0,42.9627,43.0282,42.9159,42.9814,42736.0
2022-07-13 10:20:00,45.93,46.0,45.86,45.96,38949.0,42.9721,43.0376,42.9066,43.0001,38949.0
2022-07-13 10:25:00,45.96,46.15,45.94,46.11,20566.0,43.0001,43.1779,42.9814,43.1405,20566.0
2022-07-13 10:30:00,46.08,46.35,46.07,46.31,25558.0,43.1124,43.365,43.103,43.3276,25558.0
2022-07-13 10:35:00,46.31,46.4,46.26,46.4,14533.0,43.3276,43.4118,43.2808,43.4118,14533.0
2022-07-13 10:40:00,46.4,46.58,46.39,46.58,19176.0,43.4118,43.5802,43.4024,43.5802,19176.0
2022-07-13 10:45:00,46.59,46.62,46.51,46.57,35090.0,43.5896,43.6176,43.5147,43.5708,35090.0
2022-07-13 10:50:00,46.57,46.7,46.54,46.59,46606.0,43.5708,43.6925,43.5428,43.5896,46606.0
2022-07-13 10:55:00,46.61,46.76,46.61,46.75,47845.0,43.6083,43.7486,43.6083,43.7393,47845.0
2022-07-13 11:00:00,46.73,46.75,46.57,46.57,41154.0,43.7205,43.7393,43.5708,43.5708,41154.0
2022-07-13 11:05:00,46.58,46.81,46.57,46.73,13840.0,43.5802,43.7954,43.5708,43.7205,13840.0
2022-07-13 11:10:00,46.71,46.81,46.69,46.81,63514.0,43.7018,43.7954,43.6831,43.7954,63514.0
2022-07-13 11:15:00,46.85,46.89,46.63,46.65,13944.0,43.8328,43.8702,43.627,43.6457,13944.0
2022-07-13 11:20:00,46.66,46.75,46.66,46.73,17133.0,43.6551,43.7393,43.6551,43.7205,17133.0
2022-07-13 11:25:00,46.73,46.75,46.65,46.66,80882.0,43.7205,43.7393,43.6457,43.6551,80882.0
2022-07-13 11:30:00,46.66,46.76,46.66,46.69,18985.0,43.6551,43.7486,43.6551,43.6831,18985.0
2022-07-13 11:35:00,46.69,46.73,46.62,46.65,34352.0,43.6831,43.7205,43.6176,43.6457,34352.0
2022-07-13 11:40:00,46.64,46.71,46.58,46.66,39257.0,43.6363,43.7018,43.5802,43.6551,39257.0
2022-07-13 11:45:00,46.66,46.74,46.61,46.73,44999.0,43.6551,43.7299,43.6083,43.7205,44999.0
2022-07-13 11:50:00,46.73,46.83,46.72,46.75,26039.0,43.7205,43.8141,43.7112,43.7393,26039.0
2022-07-13 11:55:00,46.75,46.75,46.69,46.7,20263.0,43.7393,43.7393,43.6831,43.6925,20263.0
2022-07-13 12:00:00,46.7,46.77,46.68,46.75,70992.0,43.6925,43.758,43.6738,43.7393,70992.0
2022-07-13 12:05:00,46.74,46.78,46.71,46.76,48576.0,43.7299,43.7673,43.7018,43.7486,48576.0
2022-07-13 12:10:00,46.76,46.83,46.71,46.76,73502.0,43.7486,43.8141,43.7018,43.7486,73502.0
2022-07-13 12:15:00,46.76,46.8,46.74,46.78,41250.0,43.7486,43.786,43.7299,43.7673,41250.0
2022-07-13 12:20:00,46.79,46.89,46.78,46.89,29535.0,43.7767,43.8702,43.7673,43.8702,29535.0
2022-07-13 12:25:00,46.89,46.96,46.86,46.94,16797.0,43.8702,43.9357,43.8422,43.917,16797.0
2022-07-13 12:30:00,46.95,46.98,46.89,46.97,26671.0,43.9264,43.9544,43.8702,43.9451,26671.0
2022-07-13 12:35:00,46.97,47.12,46.94,47.12,19374.0,43.9451,44.0854,43.917,44.0854,19374.0
2022-07-13 12:40:00,47.12,47.12,47.0,47.05,72537.0,44.0854,44.0854,43.9732,44.0199,72537.0
2022-07-13 12:45:00,47.05,47.16,47.05,47.16,88356.0,44.0199,44.1229,44.0199,44.1229,88356.0
2022-07-13 12:50:00,47.15,47.26,47.09,47.26,96168.0,44.1135,44.2164,44.0574,44.2164,96168.0
2022-07-13 12:55:00,47.26,47.27,47.19,47.26,40931.0,44.2164,44.2258,44.1509,44.2164,40931.0
2022-07-13 13:00:00,47.26,47.37,47.19,47.32,84876.0,44.2164,44.3193,44.1509,44.2725,84876.0
2022-07-13 13:05:00,47.33,47.38,47.29,47.31,25236.0,44.2819,44.3287,44.2445,44.2632,25236.0
2022-07-13 13:10:00,47.32,47.4,47.3,47.37,16060.0,44.2725,44.3474,44.2538,44.3193,16060.0
2022-07-13 13:15:00,47.39,47.47,47.3,47.34,123126.0,44.338,44.4129,44.2538,44.2913,123126.0
2022-07-13 13:20:00,47.34,47.42,47.31,47.42,114487.0,44.2913,44.3661,44.2632,44.3661,114487.0
2022-07-13 13:25:00,47.43,47.44,47.33,47.41,54336.0,44.3755,44.3848,44.2819,44.3568,54336.0
2022-07-13 13:30:00,47.41,47.41,47.18,47.27,58535.0,44.3568,44.3568,44.1416,44.2258,58535.0
2022-07-13 13:35:00,47.27,47.34,47.26,47.27,29391.0,44.2258,44.2913,44.2164,44.2258,29391.0
2022-07-13 13:40:00,47.28,47.31,47.26,47.3,11220.0,44.2351,44.2632,44.2164,44.2538,11220.0
2022-07-13 13:45:00,47.3,47.41,47.29,47.41,20994.0,44.2538,44.3568,44.2445,44.3568,20994.0
2022-07-13 13:50:00,47.41,47.46,47.39,47.39,31700.0,44.3568,44.4035,44.338,44.338,31700.0
2022-07-13 13:55:00,47.39,47.46,47.34,47.44,26372.0,44.338,44.4035,44.2913,44.3848,26372.0
2022-07-13 14:00:00,47.43,47.43,47.14,47.2,132424.0,44.3755,44.3755,44.1041,44.1603,132424.0
2022-07-13 14:05:00,47.19,47.29,47.19,47.21,60001.0,44.1509,44.2445,44.1509,44.1696,60001.0
2022-07-13 14:10:00,47.21,47.32,47.21,47.32,67822.0,44.1696,44.2725,44.1696,44.2725,67822.0
2022-07-13 14:15:00,47.31,47.38,47.24,47.37,35471.0,44.2632,44.3287,44.1977,44.3193,35471.0
2022-07-13 14:20:00,47.36,47.44,47.31,47.44,48096.0,44.31,44.3848,44.2632,44.3848,48096.0
2022-07-13 14:25:00,47.43,47.47,47.36,47.46,31909.0,44.3755,44.4129,44.31,44.4035,31909.0
2022-07-13 14:30:00,47.47,47.58,47.45,47.57,22596.0,44.4129,44.5158,44.3942,44.5064,22596.0
2022-07-13 14:35:00,47.58,47.61,47.53,47.61,31257.0,44.5158,44.5439,44.469,44.5439,31257.0
2022-07-13 14:40:00,47.61,47.62,47.53,47.53,19823.0,44.5439,44.5532,44.469,44.469,19823.0
2022-07-13 14:45:00,47.52,47.64,47.52,47.55,45211.0,44.4597,44.5719,44.4597,44.4877,45211.0
2022-07-13 14:50:00,47.55,47.62,47.55,47.55,35688.0,44.4877,44.5532,44.4877,44.4877,35688.0
2022-07-13 14:55:00,47.55,47.68,47.47,47.68,28616.0,44.4877,44.6094,44.4129,44.6094,28616.0
2022-07-13 15:00:00,47.69,47.69,47.59,47.59,30664.0,44.6187,44.6187,44.5252,44.5252,30664.0
2022-07-13 15:05:00,47.59,47.6,47.46,47.5,26004.0,44.5252,44.5345,44.4035,44.441,26004.0
2022-07-13 15:10:00,47.5,47.57,47.5,47.56,24966.0,44.441,44.5064,44.441,44.4971,24966.0
2022-07-13 15:15:00,47.55,47.56,47.49,47.53,28422.0,44.4877,44.4971,44.4316,44.469,28422.0
2022-07-13 15:20:00,47.54,47.54,47.46,47.46,40168.0,44.4784,44.4784,44.4035,44.4035,40168.0
2022-07-13 15:25:00,47.46,47.48,47.37,47.38,43817.0,44.4035,44.4222,44.3193,44.3287,43817.0
2022-07-13 15:30:00,47.39,47.4,47.29,47.32,47337.0,44.338,44.3474,44.2445,44.2725,47337.0
2022-07-13 15:35:00,47.32,47.43,47.28,47.41,78110.0,44.2725,44.3755,44.2351,44.3568,78110.0
2022-07-13 15:40:00,47.41,47.41,47.3,47.32,52713.0,44.3568,44.3568,44.2538,44.2725,52713.0
2022-07-13 15:45:00,47.32,47.35,47.27,47.29,107891.0,44.2725,44.3006,44.2258,44.2445,107891.0
2022-07-13 15:50:00,47.28,47.38,47.23,47.34,147605.0,44.2351,44.3287,44.1883,44.2913,147605.0
2022-07-13 15:55:00,47.34,47.4,47.25,47.26,254672.0,44.2913,44.3474,44.2071,44.2164,254672.0
2022-07-14 09:30:00,46.36,46.45,46.04,46.1,71547.0,43.3744,43.4586,43.075,43.1311,71547.0
2022-07-14 09:35:00,46.1,46.2,45.94,45.94,34659.0,43.1311,43.2247,42.9814,42.9814,34659.0
2022-07-14 09:40:00,45.93,46.02,45.83,45.9,19794.0,42.9721,43.0563,42.8785,42.944,19794.0
2022-07-14 09:45:00,45.9,46.03,45.86,45.91,20553.0,42.944,43.0656,42.9066,42.9534,20553.0
2022-07-14 09:50:00,45.89,46.18,45.88,46.1,18244.0,42.9346,43.206,42.9253,43.1311,18244.0
2022-07-14 09:55:00,46.11,46.21,46.07,46.08,21397.0,43.1405,43.234,43.103,43.1124,21397.0
2022-07-14 10:00:00,46.06,46.08,45.8,45.82,63083.0,43.0937,43.1124,42.8504,42.8691,63083.0
2022-07-14 10:05:00,45.82,45.84,45.71,45.72,48255.0,42.8691,42.8879,42.7662,42.7756,48255.0
2022-07-14 10:10:00,45.71,45.75,45.64,45.69,34020.0,42.7662,42.8037,42.7007,42.7475,34020.0
2022-07-14 10:15:00,45.7,45.75,45.56,45.62,28865.0,42.7569,42.8037,42.6259,42.682,28865.0
2022-07-14 10:20:00,45.61,45.7,45.59,45.6,27326.0,42.6727,42.7569,42.654,42.6633,27326.0
2022-07-14 10:25:00,45.61,45.7,45.59,45.66,18467.0,42.6727,42.7569,42.654,42.7195,18467.0
2022-07-14 10:30:00,45.66,45.81,45.65,45.67,37989.0,42.7195,42.8598,42.7101,42.7288,37989.0
2022-07-14 10:35:00,45.66,45.71,45.61,45.71,31486.0,42.7195,42.7662,42.6727,42.7662,31486.0
2022-07-14 10:40:00,45.7,45.75,45.61,45.62,32781.0,42.7569,42.8037,42.6727,42.682,32781.0
2022-07-14 10:45:00,45.61,45.64,45.54,45.61,34054.0,42.6727,42.7007,42.6072,42.6727,34054.0
2022-07-14 10:50:00,45.6,45.68,45.52,45.67,52934.0,42.6633,42.7382,42.5885,42.7288,52934.0
2022-07-14 10:55:00,45.66,45.67,45.53,45.6,42310.0,42.7195,42.7288,42.5978,42.6633,42310.0
2022-07-14 11:00:00,45.61,45.81,45.61,45.77,39807.0,42.6727,42.8598,42.6727,42.8224,39807.0
2022-07-14 11:05:00,45.74,45.88,45.73,45.87,26928.0,42.7943,42.9253,42.7849,42.9159,26928.0
2022-07-14 11:10:00,45.86,45.87,45.8,45.81,32313.0,42.9066,42.9159,42.8504,42.8598,32313.0
2022-07-14 11:15:00,45.8,45.84,45.72,45.83,18992.0,42.8504,42.8879,42.7756,42.8785,18992.0
2022-07-14 11:20:00,45.83,45.93,45.81,45.84,38123.0,42.8785,42.9721,42.8598,42.8879,38123.0
2022-07-14 11:25:00,45.84,45.85,45.78,45.84,15770.0,42.8879,42.8972,42.8317,42.8879,15770.0
2022-07-14 11:30:00,45.84,45.88,45.75,45.75,20150.0,42.8879,42.9253,42.8037,42.8037,20150.0
2022-07-14 11:35:00,45.76,45.88,45.7,45.85,27133.0,42.813,42.9253,42.7569,42.8972,27133.0
2022-07-14 11:40:00,45.86,46.15,45.86,46.09,26317.0,42.9066,43.1779,42.9066,43.1218,26317.0
2022-07-14 11:45:00,46.09,46.11,46.05,46.08,16525.0,43.1218,43.1405,43.0843,43.1124,16525.0
2022-07-14 11:50:00,46.08,46.11,46.04,46.05,34366.0,43.1124,43.1405,43.075,43.0843,34366.0
2022-07-14 11:55:00,46.05,46.15,46.03,46.14,20606.0,43.0843,43.1779,43.0656,43.1685,20606.0
2022-07-14 12:00:00,46.14,46.19,46.09,46.19,135632.0,43.1685,43.2153,43.1218,43.2153,135632.0
2022-07-14 12:05:00,46.18,46.21,46.14,46.17,32906.0,43.206,43.234,43.1685,43.1966,32906.0
2022-07-14 12:10:00,46.16,46.34,46.16,46.29,39530.0,43.1873,43.3557,43.1873,43.3089,39530.0
2022-07-14 12:15:00,46.29,46.36,46.23,46.3,70675.0,43.3089,43.3744,43.2527,43.3182,70675.0
2022-07-14 12:20:00,46.28,46.34,46.26,46.26,92353.0,43.2995,43.3557,43.2808,43.2808,92353.0
2022-07-14 12:25:00,46.25,46.25,46.09,46.09,72347.0,43.2715,43.2715,43.1218,43.1218,72347.0
2022-07-14 12:30:00,46.1,46.1,45.95,45.99,52657.0,43.1311,43.1311,42.9908,43.0282,52657.0
2022-07-14 12:35:00,45.98,46.15,45.98,46.12,65221.0,43.0188,43.1779,43.0188,43.1498,65221.0
2022-07-14 12:40:00,46.11,46.14,46.09,46.12,28111.0,43.1405,43.1685,43.1218,43.1498,28111.0
2022-07-14 12:45:00,46.13,46.14,46.0,46.01,63116.0,43.1592,43.1685,43.0376,43.0469,63116.0
2022-07-14 12:50:00,46.02,46.12,46.0,46.09,41425.0,43.0563,43.1498,43.0376,43.1218,41425.0
2022-07-14 12:55:00,46.09,46.15,46.08,46.13,36734.0,43.1218,43.1779,43.1124,43.1592,36734.0
2022-07-14 13:00:00,46.13,46.14,46.08,46.11,45842.0,43.1592,43.1685,43.1124,43.1405,45842.0
2022-07-14 13:05:00,46.11,46.16,46.07,46.12,28159.0,43.1405,43.1873,43.103,43.1498,28159.0
2022-07-14 13:10:00,46.11,46.13,46.09,46.12,22593.0,43.1405,43.1592,43.1218,43.1498,22593.0
2022-07-14 13:15:00,46.12,46.21,46.07,46.15,40079.0,43.1498,43.234,43.103,43.1779,40079.0
2022-07-14 13:20:00,46.16,46.18,46.12,46.14,46277.0,43.1873,43.206,43.1498,43.1685,46277.0
2022-07-14 13:25:00,46.14,46.2,46.13,46.15,21942.0,43.1685,43.2247,43.1592,43.1779,21942.0
2022-07-14 13:30:00,46.15,46.17,46.03,46.04,32708.0,43.1779,43.1966,43.0656,43.075,32708.0
2022-07-14 13:35:00,46.04,46.14,46.03,46.13,19417.0,43.075,43.1685,43.0656,43.1592,19417.0
2022-07-14 13:40:00,46.13,46.21,46.12,46.19,40492.0,43.1592,43.234,43.1498,43.2153,40492.0
2022-07-14 13:45:00,46.2,46.21,46.17,46.18,38247.0,43.2247,43.234,43.1966,43.206,38247.0
2022-07-14 13:50:00,46.18,46.22,46.09,46.13,22608.0,43.206,43.2434,43.1218,43.1592,22608.0
2022-07-14 13:55:00,46.13,46.18,46.11,46.12,12309.0,43.1592,43.206,43.1405,43.1498,12309.0
2022-07-14 14:00:00,46.12,46.18,46.1,46.16,13265.0,43.1498,43.206,43.1311,43.1873,13265.0
2022-07-14 14:05:00,46.16,46.2,46.13,46.17,31739.0,43.1873,43.2247,43.1592,43.1966,31739.0
2022-07-14 14:10:00,46.16,46.18,46.09,46.15,32065.0,43.1873,43.206,43.1218,43.1779,32065.0
2022-07-14 14:15:00,46.16,46.23,46.14,46.22,58872.0,43.1873,43.2527,43.1685,43.2434,58872.0
2022-07-14 14:20:00,46.23,46.38,46.22,46.31,51417.0,43.2527,43.3931,43.2434,43.3276,51417.0
2022-07-14 14:25:00,46.32,46.35,46.25,46.34,38512.0,43.3369,43.365,43.2715,43.3557,38512.0
2022-07-14 14:30:00,46.35,46.38,46.3,46.33,36839.0,43.365,43.3931,43.3182,43.3463,36839.0
2022-07-14 14:35:00,46.33,46.37,46.31,46.36,17953.0,43.3463,43.3837,43.3276,43.3744,17953.0
2022-07-14 14:40:00,46.37,46.37,46.2,46.21,18225.0,43.3837,43.3837,43.2247,43.234,18225.0
2022-07-14 14:45:00,46.21,46.24,46.17,46.21,22771.0,43.234,43.2621,43.1966,43.234,22771.0
2022-07-14 14:50:00,46.21,46.21,46.13,46.18,19668.0,43.234,43.234,43.1592,43.206,19668.0
2022-07-14 14:55:00,46.18,46.27,46.18,46.22,30401.0,43.206,43.2902,43.206,43.2434,30401.0
2022-07-14 15:00:00,46.23,46.25,46.16,46.17,33610.0,43.2527,43.2715,43.1873,43.1966,33610.0
2022-07-14 15:05:00,46.17,46.18,46.11,46.15,23216.0,43.1966,43.206,43.1405,43.1779,23216.0
2022-07-14 15:10:00,46.15,46.22,46.13,46.21,28440.0,43.1779,43.2434,43.1592,43.234,28440.0
2022-07-14 15:15:00,46.21,46.22,46.13,46.21,48765.0,43.234,43.2434,43.1592,43.234,48765.0
2022-07-14 15:20:00,46.22,46.3,46.21,46.3,19176.0,43.2434,43.3182,43.234,43.3182,19176.0
2022-07-14 15:25:00,46.3,46.31,46.23,46.28,25586.0,43.3182,43.3276,43.2527,43.2995,25586.0
2022-07-14 15:30:00,46.28,46.35,46.26,46.26,43705.0,43.2995,43.365,43.2808,43.2808,43705.0
2022-07-14 15:35:00,46.26,46.26,46.15,46.18,64963.0,43.2808,43.2808,43.1779,43.206,64963.0
2022-07-14 15:40:00,46.18,46.21,46.15,46.2,36734.0,43.206,43.234,43.1779,43.2247,36734.0
2022-07-14 15:45:00,46.19,46.23,46.16,46.18,76616.0,43.2153,43.2527,43.1873,43.206,76616.0
2022-07-14 15:50:00,46.19,46.3,46.18,46.26,137687.0,43.2153,43.3182,43.206,43.2808,137687.0
2022-07-14 15:55:00,46.25,46.32,46.21,46.3,360303.0,43.2715,43.3369,43.234,43.3182,360303.0
2022-07-15 09:30:00,47.17,47.43,47.02,47.02,157774.0,44.1322,44.3755,43.9919,43.9919,157774.0
2022-07-15 09:35:00,47.03,47.2,47.0,47.11,22548.0,44.0012,44.1603,43.9732,44.0761,22548.0
2022-07-15 09:40:00,47.11,47.18,46.94,46.99,52691.0,44.0761,44.1416,43.917,43.9638,52691.0
2022-07-15 09:45:00,46.96,46.96,46.82,46.83,19540.0,43.9357,43.9357,43.8047,43.8141,19540.0
2022-07-15 09:50:00,46.82,46.85,46.55,46.58,17228.0,43.8047,43.8328,43.5521,43.5802,17228.0
2022-07-15 09:55:00,46.55,46.61,46.52,46.55,22637.0,43.5521,43.6083,43.5241,43.5521,22637.0
2022-07-15 10:00:00,46.56,46.87,46.56,46.7,139551.0,43.5615,43.8515,43.5615,43.6925,139551.0
2022-07-15 10:05:00,46.68,46.74,46.63,46.7,162948.0,43.6738,43.7299,43.627,43.6925,162948.0
2022-07-15 10:10:00,46.7,46.92,46.69,46.9,166025.0,43.6925,43.8983,43.6831,43.8796,166025.0
2022-07-15 10:15:00,46.9,47.0,46.87,46.98,108386.0,43.8796,43.9732,43.8515,43.9544,108386.0
2022-07-15 10:20:00,46.99,47.01,46.82,47.0,46723.0,43.9638,43.9825,43.8047,43.9732,46723.0
2022-07-15 10:25:00,46.99,47.18,46.96,47.18,78969.0,43.9638,44.1416,43.9357,44.1416,78969.0
2022-07-15 10:30:00,47.18,47.24,47.16,47.19,7398.0,44.1416,44.1977,44.1229,44.1509,7398.0
2022-07-15 10:35:00,47.21,47.23,47.12,47.13,11621.0,44.1696,44.1883,44.0854,44.0948,11621.0
2022-07-15 10:40:00,47.14,47.14,47.0,47.01,29182.0,44.1041,44.1041,43.9732,43.9825,29182.0
2022-07-15 10:45:00,47.0,47.1,46.98,47.07,18965.0,43.9732,44.0667,43.9544,44.0386,18965.0
2022-07-15 10:50:00,47.06,47.09,47.03,47.09,27116.0,44.0293,44.0574,44.0012,44.0574,27116.0
2022-07-15 10:55:00,47.08,47.09,47.03,47.05,24788.0,44.048,44.0574,44.0012,44.0199,24788.0
2022-07-15 11:00:00,47.04,47.13,47.02,47.1,32162.0,44.0106,44.0948,43.9919,44.0667,32162.0
2022-07-15 11:05:00,47.11,47.23,47.08,47.21,15677.0,44.0761,44.1883,44.048,44.1696,15677.0
2022-07-15 11:10:00,47.2,47.21,47.14,47.21,9933.0,44.1603,44.1696,44.1041,44.1696,9933.0
2022-07-15 11:15:00,47.21,47.26,47.18,47.25,20360.0,44.1696,44.2164,44.1416,44.2071,20360.0
2022-07-15 11:20:00,47.26,47.31,47.22,47.22,14547.0,44.2164,44.2632,44.179,44.179,14547.0
2022-07-15 11:25:00,47.21,47.22,47.14,47.2,15020.0,44.1696,44.179,44.1041,44.1603,15020.0
2022-07-15 11:30:00,47.2,47.29,47.17,47.25,17647.0,44.1603,44.2445,44.1322,44.2071,17647.0
2022-07-15 11:35:00,47.24,47.27,47.21,47.23,62670.0,44.1977,44.2258,44.1696,44.1883,62670.0
2022-07-15 11:40:00,47.22,47.23,47.19,47.2,32207.0,44.179,44.1883,44.1509,44.1603,32207.0
2022-07-15 11:45:00,47.19,47.25,47.17,47.22,10643.0,44.1509,44.2071,44.1322,44.179,10643.0
2022-07-15 11:50:00,47.21,47.26,47.19,47.23,14452.0,44.1696,44.2164,44.1509,44.1883,14452.0
2022-07-15 11:55:00,47.23,47.26,47.21,47.21,14574.0,44.1883,44.2164,44.1696,44.1696,14574.0
2022-07-15 12:00:00,47.21,47.23,47.17,47.2,48737.0,44.1696,44.1883,44.1322,44.1603,48737.0
2022-07-15 12:05:00,47.19,47.22,47.13,47.13,30391.0,44.1509,44.179,44.0948,44.0948,30391.0
2022-07-15 12:10:00,47.11,47.11,47.04,47.07,11327.0,44.0761,44.0761,44.0106,44.0386,11327.0
2022-07-15 12:15:00,47.08,47.12,47.06,47.12,17682.0,44.048,44.0854,44.0293,44.0854,17682.0
2022-07-15 12:20:00,47.12,47.13,47.02,47.03,14436.0,44.0854,44.0948,43.9919,44.0012,14436.0
2022-07-15 12:25:00,47.02,47.03,46.97,46.98,40396.0,43.9919,44.0012,43.9451,43.9544,40396.0
2022-07-15 12:30:00,47.0,47.01,46.94,46.96,21495.0,43.9732,43.9825,43.917,43.9357,21495.0
2022-07-15 12:35:00,46.97,47.01,46.95,46.99,12288.0,43.9451,43.9825,43.9264,43.9638,12288.0
2022-07-15 12:40:00,46.97,47.01,46.95,47.0,13515.0,43.9451,43.9825,43.9264,43.9732,13515.0
2022-07-15 12:45:00,46.99,46.99,46.92,46.93,9121.0,43.9638,43.9638,43.8983,43.9077,9121.0
2022-07-15 12:50:00,46.93,46.97,46.89,46.94,25818.0,43.9077,43.9451,43.8702,43.917,25818.0
2022-07-15 12:55:00,46.94,46.96,46.91,46.95,13128.0,43.917,43.9357,43.889,43.9264,13128.0
2022-07-15 13:00:00,46.96,46.96,46.91,46.95,13969.0,43.9357,43.9357,43.889,43.9264,13969.0
2022-07-15 13:05:00,46.94,46.99,46.93,46.94,29839.0,43.917,43.9638,43.9077,43.917,29839.0
2022-07-15 13:10:00,46.94,46.95,46.89,46.91,9816.0,43.917,43.9264,43.8702,43.889,9816.0
2022-07-15 13:15:00,46.91,46.96,46.9,46.92,75671.0,43.889,43.9357,43.8796,43.8983,75671.0
2022-07-15 13:20:00,46.92,46.94,46.84,46.88,19485.0,43.8983,43.917,43.8235,43.8609,19485.0
2022-07-15 13:25:00,46.88,46.95,46.86,46.94,9860.0,43.8609,43.9264,43.8422,43.917,9860.0
2022-07-15 13:30:00,46.94,46.98,46.92,46.94,33140.0,43.917,43.9544,43.8983,43.917,33140.0
2022-07-15 13:35:00,46.94,46.94,46.85,46.87,24871.0,43.917,43.917,43.8328,43.8515,24871.0
2022-07-15 13:40:00,46.87,46.91,46.86,46.89,17974.0,43.8515,43.889,43.8422,43.8702,17974.0
2022-07-15 13:45:00,46.88,46.89,46.82,46.83,20947.0,43.8609,43.8702,43.8047,43.8141,20947.0
2022-07-15 13:50:00,46.82,46.89,46.79,46.82,37261.0,43.8047,43.8702,43.7767,43.8047,37261.0
2022-07-15 13:55:00,46.82,46.87,46.8,46.84,20165.0,43.8047,43.8515,43.786,43.8235,20165.0
2022-07-15 14:00:00,46.85,46.85,46.78,46.81,21765.0,43.8328,43.8328,43.7673,43.7954,21765.0
2022-07-15 14:05:00,46.8,46.81,46.77,46.81,22944.0,43.786,43.7954,43.758,43.7954,22944.0
2022-07-15 14:10:00,46.81,46.82,46.78,46.8,20809.0,43.7954,43.8047,43.7673,43.786,20809.0
2022-07-15 14:15:00,46.8,46.85,46.77,46.85,21961.0,43.786,43.8328,43.758,43.8328,21961.0
2022-07-15 14:20:00,46.86,46.88,46.83,46.85,22665.0,43.8422,43.8609,43.8141,43.8328,22665.0
2022-07-15 14:25:00,46.86,46.87,46.73,46.77,46086.0,43.8422,43.8515,43.7205,43.758,46086.0
2022-07-15 14:30:00,46.77,46.83,46.75,46.83,27177.0,43.758,43.8141,43.7393,43.8141,27177.0
2022-07-15 14:35:00,46.84,46.86,46.82,46.86,25823.0,43.8235,43.8422,43.8047,43.8422,25823.0
2022-07-15 14:40:00,46.86,46.88,46.81,46.83,39656.0,43.8422,43.8609,43.7954,43.8141,39656.0
2022-07-15 14:45:00,46.83,46.86,46.8,46.81,42622.0,43.8141,43.8422,43.786,43.7954,42622.0
2022-07-15 14:50:00,46.82,46.84,46.74,46.8,27761.0,43.8047,43.8235,43.7299,43.786,27761.0
2022-07-15 14:55:00,46.8,46.81,46.75,46.77,22132.0,43.786,43.7954,43.7393,43.758,22132.0
2022-07-15 15:00:00,46.77,46.77,46.68,46.72,30711.0,43.758,43.758,43.6738,43.7112,30711.0
2022-07-15 15:05:00,46.72,46.77,46.71,46.75,32835.0,43.7112,43.758,43.7018,43.7393,32835.0
2022-07-15 15:10:00,46.75,46.78,46.73,46.77,27390.0,43.7393,43.7673,43.7205,43.758,27390.0
2022-07-15 15:15:00,46.77,46.82,46.77,46.78,24603.0,43.758,43.8047,43.758,43.7673,24603.0
2022-07-15 15:20:00,46.78,46.83,46.77,46.79,32185.0,43.7673,43.8141,43.758,43.7767,32185.0
2022-07-15 15:25:00,46.78,46.83,46.78,46.79,30180.0,43.7673,43.8141,43.7673,43.7767,30180.0
2022-07-15 15:30:00,46.79,46.8,46.7,46.75,38425.0,43.7767,43.786,43.6925,43.7393,38425.0
2022-07-15 15:35:00,46.76,46.82,46.74,46.8,25946.0,43.7486,43.8047,43.7299,43.786,25946.0
2022-07-15 15:40:00,46.8,46.83,46.77,46.83,60976.0,43.786,43.8141,43.758,43.8141,60976.0
2022-07-15 15:45:00,46.83,46.83,46.73,46.73,84134.0,43.8141,43.8141,43.7205,43.7205,84134.0
2022-07-15 15:50:00,46.74,46.77,46.67,46.75,131739.0,43.7299,43.758,43.6644,43.7393,131739.0
2022-07-15 15:55:00,46.76,46.91,46.75,46.9,311808.0,43.7486,43.889,43.7393,43.8796,311808.0
2022-07-18 09:30:00,47.16,47.53,47.16,47.49,73171.0,44.1229,44.469,44.1229,44.4316,73171.0
2022-07-18 09:35:00,47.43,47.53,47.33,47.47,25435.0,44.3755,44.469,44.2819,44.4129,25435.0
2022-07-18 09:40:00,47.45,47.56,47.36,47.56,30161.0,44.3942,44.4971,44.31,44.4971,30161.0
2022-07-18 09:45:00,47.56,47.57,47.41,47.48,22842.0,44.4971,44.5064,44.3568,44.4222,22842.0
2022-07-18 09:50:00,47.48,47.49,47.3,47.44,27957.0,44.4222,44.4316,44.2538,44.3848,27957.0
2022-07-18 09:55:00,47.44,47.55,47.35,47.35,24755.0,44.3848,44.4877,44.3006,44.3006,24755.0
2022-07-18 10:00:00,47.37,47.37,47.18,47.21,20221.0,44.3193,44.3193,44.1416,44.1696,20221.0
2022-07-18 10:05:00,47.21,47.21,47.04,47.04,16937.0,44.1696,44.1696,44.0106,44.0106,16937.0
2022-07-18 10:10:00,47.03,47.1,46.94,47.08,39005.0,44.0012,44.0667,43.917,44.048,39005.0
2022-07-18 10:15:00,47.07,47.17,47.04,47.08,28720.0,44.0386,44.1322,44.0106,44.048,28720.0
2022-07-18 10:20:00,47.07,47.09,46.94,47.02,22442.0,44.0386,44.0574,43.917,43.9919,22442.0
2022-07-18 10:25:00,47.01,47.05,46.95,47.05,16545.0,43.9825,44.0199,43.9264,44.0199,16545.0
2022-07-18 10:30:00,47.04,47.08,46.99,47.07,28784.0,44.0106,44.048,43.9638,44.0386,28784.0
2022-07-18 10:35:00,47.07,47.14,47.05,47.14,37445.0,44.0386,44.1041,44.0199,44.1041,37445.0
2022-07-18 10:40:00,47.13,47.2,47.12,47.19,27259.0,44.0948,44.1603,44.0854,44.1509,27259.0
2022-07-18 10:45:00,47.19,47.22,47.16,47.2,25223.0,44.1509,44.179,44.1229,44.1603,25223.0
2022-07-18 10:50:00,47.2,47.27,47.2,47.21,21930.0,44.1603,44.2258,44.1603,44.1696,21930.0
2022-07-18 10:55:00,47.2,47.24,47.15,47.19,46353.0,44.1603,44.1977,44.1135,44.1509,46353.0
2022-07-18 11:00:00,47.19,47.19,47.07,47.09,30394.0,44.1509,44.1509,44.0386,44.0574,30394.0
2022-07-18 11:05:00,47.09,47.1,47.04,47.07,20449.0,44.0574,44.0667,44.0106,44.0386,20449.0
2022-07-18 11:10:00,47.07,47.13,47.05,47.11,16583.0,44.0386,44.0948,44.0199,44.0761,16583.0
2022-07-18 11:15:00,47.1,47.12,47.05,47.11,20178.0,44.0667,44.0854,44.0199,44.0761,20178.0
2022-07-18 11:20:00,47.11,47.16,47.09,47.14,35937.0,44.0761,44.1229,44.0574,44.1041,35937.0
2022-07-18 11:25:00,47.13,47.13,47.08,47.09,11581.0,44.0948,44.0948,44.048,44.0574,11581.0
2022-07-18 11:30:00,47.08,47.09,46.99,47.05,17864.0,44.048,44.0574,43.9638,44.0199,17864.0
2022-07-18 11:35:00,47.05,47.17,47.04,47.16,25630.0,44.0199,44.1322,44.0106,44.1229,25630.0
2022-07-18 11:40:00,47.16,47.21,47.16,47.2,15388.0,44.1229,44.1696,44.1229,44.1603,15388.0
2022-07-18 11:45:00,47.2,47.25,47.19,47.21,21555.0,44.1603,44.2071,44.1509,44.1696,21555.0
2022-07-18 11:50:00,47.21,47.22,47.17,47.22,11857.0,44.1696,44.179,44.1322,44.179,11857.0
2022-07-18 11:55:00,47.21,47.28,47.21,47.27,27467.0,44.1696,44.2351,44.1696,44.2258,27467.0
2022-07-18 12:00:00,47.26,47.27,47.18,47.2,24613.0,44.2164,44.2258,44.1416,44.1603,24613.0
2022-07-18 12:05:00,47.19,47.21,47.11,47.16,18970.0,44.1509,44.1696,44.0761,44.1229,18970.0
2022-07-18 12:10:00,47.16,47.19,47.15,47.18,12907.0,44.1229,44.1509,44.1135,44.1416,12907.0
2022-07-18 12:15:00,47.17,47.17,47.12,47.14,14484.0,44.1322,44.1322,44.0854,44.1041,14484.0
2022-07-18 12:20:00,47.14,47.21,47.13,47.19,17564.0,44.1041,44.1696,44.0948,44.1509,17564.0
2022-07-18 12:25:00,47.19,47.19,47.15,47.17,9172.0,44.1509,44.1509,44.1135,44.1322,9172.0
2022-07-18 12:30:00,47.17,47.18,47.15,47.18,9081.0,44.1322,44.1416,44.1135,44.1416,9081.0
2022-07-18 12:35:00,47.19,47.22,47.18,47.22,17647.0,44.1509,44.179,44.1416,44.179,17647.0
2022-07-18 12:40:00,47.22,47.22,47.16,47.19,11848.0,44.179,44.179,44.1229,44.1509,11848.0
2022-07-18 12:45:00,47.19,47.2,47.11,47.11,7105.0,44.1509,44.1603,44.0761,44.0761,7105.0
2022-07-18 12:50:00,47.12,47.13,47.09,47.09,9088.0,44.0854,44.0948,44.0574,44.0574,9088.0
2022-07-18 12:55:00,47.09,47.1,47.04,47.07,26275.0,44.0574,44.0667,44.0106,44.0386,26275.0
2022-07-18 13:00:00,47.07,47.1,47.06,47.1,14096.0,44.0386,44.0667,44.0293,44.0667,14096.0
2022-07-18 13:05:00,47.13,47.16,47.12,47.15,6956.0,44.0948,44.1229,44.0854,44.1135,6956.0
2022-07-18 13:10:00,47.14,47.16,47.12,47.14,8163.0,44.1041,44.1229,44.0854,44.1041,8163.0
2022-07-18 13:15:00,47.13,47.13,47.07,47.08,16035.0,44.0948,44.0948,44.0386,44.048,16035.0
2022-07-18 13:20:00,47.08,47.17,47.05,47.16,48057.0,44.048,44.1322,44.0199,44.1229,48057.0
2022-07-18 13:25:00,47.16,47.21,47.15,47.19,9670.0,44.1229,44.1696,44.1135,44.1509,9670.0
2022-07-18 13:30:00,47.18,47.18,47.13,47.14,26467.0,44.1416,44.1416,44.0948,44.1041,26467.0
2022-07-18 13:35:00,47.14,47.14,47.05,47.1,21360.0,44.1041,44.1041,44.0199,44.0667,21360.0
2022-07-18 13:40:00,47.1,47.11,47.05,47.07,19790.0,44.0667,44.0761,44.0199,44.0386,19790.0
2022-07-18 13:45:00,47.08,47.11,47.04,47.07,29926.0,44.048,44.0761,44.0106,44.0386,29926.0
2022-07-18 13:50:00,47.07,47.09,47.05,47.07,15385.0,44.0386,44.0574,44.0199,44.0386,15385.0
2022-07-18 13:55:00,47.08,47.08,46.92,46.94,42120.0,44.048,44.048,43.8983,43.917,42120.0
2022-07-18 14:00:00,46.92,46.97,46.9,46.94,31781.0,43.8983,43.9451,43.8796,43.917,31781.0
2022-07-18 14:05:00,46.94,46.96,46.91,46.93,18851.0,43.917,43.9357,43.889,43.9077,18851.0
2022-07-18 14:10:00,46.92,46.94,46.87,46.93,12213.0,43.8983,43.917,43.8515,43.9077,12213.0
2022-07-18 14:15:00,46.93,46.99,46.93,46.94,17294.0,43.9077,43.9638,43.9077,43.917,17294.0
2022-07-18 14:20:00,46.94,46.96,46.86,46.86,11949.0,43.917,43.9357,43.8422,43.8422,11949.0
2022-07-18 14:25:00,46.87,46.88,46.79,46.8,14247.0,43.8515,43.8609,43.7767,43.786,14247.0
2022-07-18 14:30:00,46.8,46.89,46.79,46.88,26606.0,43.786,43.8702,43.7767,43.8609,26606.0
2022-07-18 14:35:00,46.89,46.94,46.87,46.92,15614.0,43.8702,43.917,43.8515,43.8983,15614.0
2022-07-18 14:40:00,46.91,46.93,46.82,46.84,15467.0,43.889,43.9077,43.8047,43.8235,15467.0
2022-07-18 14:45:00,46.84,46.87,46.81,46.85,9564.0,43.8235,43.8515,43.7954,43.8328,9564.0
2022-07-18 14:50:00,46.85,46.85,46.76,46.79,17721.0,43.8328,43.8328,43.7486,43.7767,17721.0
2022-07-18 14:55:00,46.8,46.82,46.76,46.78,13089.0,43.786,43.8047,43.7486,43.7673,13089.0
2022-07-18 15:00:00,46.77,46.9,46.77,46.9,65011.0,43.758,43.8796,43.758,43.8796,65011.0
2022-07-18 15:05:00,46.9,47.0,46.9,46.98,41573.0,43.8796,43.9732,43.8796,43.9544,41573.0
2022-07-18 15:10:00,46.98,46.99,46.9,46.96,49201.0,43.9544,43.9638,43.8796,43.9357,49201.0
2022-07-18 15:15:00,46.97,47.05,46.96,47.02,38456.0,43.9451,44.0199,43.9357,43.9919,38456.0
2022-07-18 15:20:00,47.02,47.03,46.91,46.93,16010.0,43.9919,44.0012,43.889,43.9077,16010.0
2022-07-18 15:25:00,46.93,46.95,46.86,46.86,30913.0,43.9077,43.9264,43.8422,43.8422,30913.0
2022-07-18 15:30:00,46.86,46.86,46.78,46.8,23951.0,43.8422,43.8422,43.7673,43.786,23951.0
2022-07-18 15:35:00,46.81,46.83,46.66,46.68,29903.0,43.7954,43.8141,43.6551,43.6738,29903.0
2022-07-18 15:40:00,46.68,46.69,46.59,46.63,27262.0,43.6738,43.6831,43.5896,43.627,27262.0
2022-07-18 15:45:00,46.62,46.62,46.51,46.52,45569.0,43.6176,43.6176,43.5147,43.5241,45569.0
2022-07-18 15:50:00,46.51,46.69,46.5,46.69,106298.0,43.5147,43.6831,43.5054,43.6831,106298.0
2022-07-18 15:55:00,46.68,46.73,46.64,46.68,102619.0,43.6738,43.7205,43.6363,43.6738,102619.0
2022-07-19 09:30:00,47.29,47.47,47.29,47.47,31852.0,44.2445,44.4129,44.2445,44.4129,31852.0
2022-07-19 09:35:00,47.5,47.54,47.44,47.53,12970.0,44.441,44.4784,44.3848,44.469,12970.0
2022-07-19 09:40:00,47.58,47.6,47.43,47.48,12839.0,44.5158,44.5345,44.3755,44.4222,12839.0
2022-07-19 09:45:00,47.49,47.68,47.37,47.67,22185.0,44.4316,44.6094,44.3193,44.6,22185.0
2022-07-19 09:50:00,47.69,47.82,47.67,47.75,90773.0,44.6187,44.7403,44.6,44.6749,90773.0
2022-07-19 09:55:00,47.76,47.8,47.67,47.71,85108.0,44.6842,44.7216,44.6,44.6374,85108.0
2022-07-19 10:00:00,47.71,47.84,47.69,47.82,22021.0,44.6374,44.7591,44.6187,44.7403,22021.0
2022-07-19 10:05:00,47.83,47.88,47.8,47.83,18238.0,44.7497,44.7965,44.7216,44.7497,18238.0
2022-07-19 10:10:00,47.83,48.01,47.83,48.01,32520.0,44.7497,44.9181,44.7497,44.9181,32520.0
2022-07-19 10:15:00,48.01,48.11,48.0,48.05,44399.0,44.9181,45.0117,44.9088,44.9555,44399.0
2022-07-19 10:20:00,48.05,48.28,48.05,48.18,43402.0,44.9555,45.1707,44.9555,45.0772,43402.0
2022-07-19 10:25:00,48.19,48.25,48.18,48.23,13353.0,45.0865,45.1427,45.0772,45.1239,13353.0
2022-07-19 10:30:00,48.22,48.25,48.11,48.13,15818.0,45.1146,45.1427,45.0117,45.0304,15818.0
2022-07-19 10:35:00,48.12,48.18,48.09,48.12,16751.0,45.021,45.0772,44.993,45.021,16751.0
2022-07-19 10:40:00,48.13,48.15,48.09,48.15,17284.0,45.0304,45.0491,44.993,45.0491,17284.0
2022-07-19 10:45:00,48.15,48.28,48.13,48.27,32111.0,45.0491,45.1707,45.0304,45.1614,32111.0
2022-07-19 10:50:00,48.27,48.29,48.19,48.22,14456.0,45.1614,45.1801,45.0865,45.1146,14456.0
2022-07-19 10:55:00,48.22,48.24,48.15,48.19,16319.0,45.1146,45.1333,45.0491,45.0865,16319.0
2022-07-19 11:00:00,48.2,48.25,48.19,48.25,11590.0,45.0959,45.1427,45.0865,45.1427,11590.0
2022-07-19 11:05:00,48.24,48.28,48.19,48.23,35221.0,45.1333,45.1707,45.0865,45.1239,35221.0
2022-07-19 11:10:00,48.23,48.25,48.17,48.2,22301.0,45.1239,45.1427,45.0678,45.0959,22301.0
2022-07-19 11:15:00,48.2,48.21,48.07,48.08,41503.0,45.0959,45.1052,44.9742,44.9836,41503.0
2022-07-19 11:20:00,48.09,48.21,48.08,48.2,23880.0,44.993,45.1052,44.9836,45.0959,23880.0
2022-07-19 11:25:00,48.2,48.22,48.16,48.19,30774.0,45.0959,45.1146,45.0585,45.0865,30774.0
2022-07-19 11:30:00,48.19,48.37,48.18,48.36,51513.0,45.0865,45.2549,45.0772,45.2456,51513.0
2022-07-19 11:35:00,48.37,48.38,48.19,48.2,67457.0,45.2549,45.2643,45.0865,45.0959,67457.0
2022-07-19 11:40:00,48.2,48.27,48.19,48.25,36869.0,45.0959,45.1614,45.0865,45.1427,36869.0
2022-07-19 11:45:00,48.25,48.29,48.21,48.27,39902.0,45.1427,45.1801,45.1052,45.1614,39902.0
2022-07-19 11:50:00,48.26,48.3,48.24,48.3,31534.0,45.152,45.1894,45.1333,45.1894,31534.0
2022-07-19 11:55:00,48.3,48.35,48.29,48.34,32433.0,45.1894,45.2362,45.1801,45.2269,32433.0
2022-07-19 12:00:00,48.34,48.36,48.27,48.28,16740.0,45.2269,45.2456,45.1614,45.1707,16740.0
2022-07-19 12:05:00,48.28,48.29,48.21,48.23,19454.0,45.1707,45.1801,45.1052,45.1239,19454.0
2022-07-19 12:10:00,48.23,48.26,48.2,48.22,38717.0,45.1239,45.152,45.0959,45.1146,38717.0
2022-07-19 12:15:00,48.22,48.25,48.18,48.25,19257.0,45.1146,45.1427,45.0772,45.1427,19257.0
2022-07-19 12:20:00,48.26,48.31,48.25,48.29,20670.0,45.152,45.1988,45.1427,45.1801,20670.0
2022-07-19 12:25:00,48.3,48.3,48.24,48.28,31848.0,45.1894,45.1894,45.1333,45.1707,31848.0
2022-07-19 12:30:00,48.28,48.33,48.25,48.32,35528.0,45.1707,45.2175,45.1427,45.2081,35528.0
2022-07-19 12:35:00,48.32,48.35,48.3,48.35,31633.0,45.2081,45.2362,45.1894,45.2362,31633.0
2022-07-19 12:40:00,48.35,48.37,48.33,48.34,29524.0,45.2362,45.2549,45.2175,45.2269,29524.0
2022-07-19 12:45:00,48.34,48.36,48.32,48.32,26736.0,45.2269,45.2456,45.2081,45.2081,26736.0
2022-07-19 12:50:00,48.31,48.31,48.25,48.3,14691.0,45.1988,45.1988,45.1427,45.1894,14691.0
2022-07-19 12:55:00,48.3,48.31,48.23,48.27,47684.0,45.1894,45.1988,45.1239,45.1614,47684.0
2022-07-19 13:00:00,48.27,48.29,48.21,48.22,19007.0,45.1614,45.1801,45.1052,45.1146,19007.0
2022-07-19 13:05:00,48.21,48.21,48.12,48.13,31852.0,45.1052,45.1052,45.021,45.0304,31852.0
2022-07-19 13:10:00,48.13,48.16,48.09,48.11,29894.0,45.0304,45.0585,44.993,45.0117,29894.0
2022-07-19 13:15:00,48.1,48.15,48.09,48.13,30058.0,45.0023,45.0491,44.993,45.0304,30058.0
2022-07-19 13:20:00,48.12,48.18,48.11,48.17,28955.0,45.021,45.0772,45.0117,45.0678,28955.0
2022-07-19 13:25:00,48.17,48.17,48.08,48.09,83889.0,45.0678,45.0678,44.9836,44.993,83889.0
2022-07-19 13:30:00,48.09,48.11,48.04,48.09,31937.0,44.993,45.0117,44.9462,44.993,31937.0
2022-07-19 13:35:00,48.1,48.15,48.04,48.14,58828.0,45.0023,45.0491,44.9462,45.0397,58828.0
2022-07-19 13:40:00,48.14,48.27,48.13,48.2,47937.0,45.0397,45.1614,45.0304,45.0959,47937.0
2022-07-19 13:45:00,48.19,48.23,48.19,48.22,58997.0,45.0865,45.1239,45.0865,45.1146,58997.0
2022-07-19 13:50:00,48.22,48.3,48.21,48.28,57676.0,45.1146,45.1894,45.1052,45.1707,57676.0
2022-07-19 13:55:00,48.27,48.35,48.25,48.34,32946.0,45.1614,45.2362,45.1427,45.2269,32946.0
2022-07-19 14:00:00,48.34,48.43,48.33,48.43,37270.0,45.2269,45.3111,45.2175,45.3111,37270.0
2022-07-19 14:05:00,48.44,48.53,48.42,48.53,42210.0,45.3204,45.4046,45.3017,45.4046,42210.0
2022-07-19 14:10:00,48.53,48.54,48.43,48.45,49496.0,45.4046,45.414,45.3111,45.3298,49496.0
2022-07-19 14:15:00,48.45,48.5,48.4,48.49,30561.0,45.3298,45.3766,45.283,45.3672,30561.0
2022-07-19 14:20:00,48.5,48.51,48.46,48.51,18210.0,45.3766,45.3859,45.3391,45.3859,18210.0
2022-07-19 14:25:00,48.51,48.51,48.41,48.42,14557.0,45.3859,45.3859,45.2924,45.3017,14557.0
2022-07-19 14:30:00,48.43,48.5,48.43,48.47,21529.0,45.3111,45.3766,45.3111,45.3485,21529.0
2022-07-19 14:35:00,48.47,48.49,48.45,48.45,11440.0,45.3485,45.3672,45.3298,45.3298,11440.0
2022-07-19 14:40:00,48.45,48.52,48.43,48.51,14304.0,45.3298,45.3953,45.3111,45.3859,14304.0
2022-07-19 14:45:00,48.51,48.52,48.47,48.51,11829.0,45.3859,45.3953,45.3485,45.3859,11829.0
2022-07-19 14:50:00,48.51,48.57,48.49,48.57,21204.0,45.3859,45.442,45.3672,45.442,21204.0
2022-07-19 14:55:00,48.57,48.6,48.53,48.6,27316.0,45.442,45.4701,45.4046,45.4701,27316.0
2022-07-19 15:00:00,48.6,48.6,48.54,48.58,22271.0,45.4701,45.4701,45.414,45.4514,22271.0
2022-07-19 15:05:00,48.59,48.66,48.58,48.65,16250.0,45.4608,45.5263,45.4514,45.5169,16250.0
2022-07-19 15:10:00,48.65,48.65,48.58,48.64,22972.0,45.5169,45.5169,45.4514,45.5075,22972.0
2022-07-19 15:15:00,48.64,48.69,48.62,48.68,25071.0,45.5075,45.5543,45.4888,45.545,25071.0
2022-07-19 15:20:00,48.69,48.69,48.64,48.65,32496.0,45.5543,45.5543,45.5075,45.5169,32496.0
2022-07-19 15:25:00,48.66,48.68,48.63,48.64,16312.0,45.5263,45.545,45.4982,45.5075,16312.0
2022-07-19 15:30:00,48.64,48.68,48.55,48.57,31759.0,45.5075,45.545,45.4233,45.442,31759.0
2022-07-19 15:35:00,48.57,48.65,48.56,48.65,33448.0,45.442,45.5169,45.4327,45.5169,33448.0
2022-07-19 15:40:00,48.65,48.75,48.64,48.75,38002.0,45.5169,45.6105,45.5075,45.6105,38002.0
2022-07-19 15:45:00,48.74,48.76,48.68,48.68,49379.0,45.6011,45.6198,45.545,45.545,49379.0
2022-07-19 15:50:00,48.69,48.73,48.64,48.66,96990.0,45.5543,45.5917,45.5075,45.5263,96990.0
2022-07-19 15:55:00,48.66,48.73,48.64,48.65,179546.0,45.5263,45.5917,45.5075,45.5169,179546.0
2022-07-20 09:30:00,48.58,48.82,48.58,48.73,60213.0,45.4514,45.6759,45.4514,45.5917,60213.0
2022-07-20 09:35:00,48.75,48.84,48.68,48.74,16852.0,45.6105,45.6947,45.545,45.6011,16852.0
2022-07-20 09:40:00,48.73,48.82,48.69,48.79,13562.0,45.5917,45.6759,45.5543,45.6479,13562.0
2022-07-20 09:45:00,48.82,48.83,48.63,48.74,19982.0,45.6759,45.6853,45.4982,45.6011,19982.0
2022-07-20 09:50:00,48.72,48.81,48.67,48.68,12441.0,45.5824,45.6666,45.5356,45.545,12441.0
2022-07-20 09:55:00,48.67,48.69,48.49,48.51,22202.0,45.5356,45.5543,45.3672,45.3859,22202.0
2022-07-20 10:00:00,48.48,48.5,48.37,48.48,34300.0,45.3578,45.3766,45.2549,45.3578,34300.0
2022-07-20 10:05:00,48.48,48.51,48.38,48.51,26857.0,45.3578,45.3859,45.2643,45.3859,26857.0
2022-07-20 10:10:00,48.52,48.62,48.52,48.62,14136.0,45.3953,45.4888,45.3953,45.4888,14136.0
2022-07-20 10:15:00,48.63,48.64,48.52,48.54,21429.0,45.4982,45.5075,45.3953,45.414,21429.0
2022-07-20 10:20:00,48.55,48.55,48.49,48.52,24890.0,45.4233,45.4233,45.3672,45.3953,24890.0
2022-07-20 10:25:00,48.53,48.73,48.52,48.73,39078.0,45.4046,45.5917,45.3953,45.5917,39078.0
2022-07-20 10:30:00,48.72,48.83,48.68,48.77,27668.0,45.5824,45.6853,45.545,45.6292,27668.0
2022-07-20 10:35:00,48.77,48.92,48.74,48.87,20030.0,45.6292,45.7695,45.6011,45.7227,20030.0
2022-07-20 10:40:00,48.85,48.86,48.77,48.85,242041.0,45.704,45.7134,45.6292,45.704,242041.0
2022-07-20 10:45:00,48.86,48.97,48.84,48.94,27045.0,45.7134,45.8163,45.6947,45.7882,27045.0
2022-07-20 10:50:00,48.93,48.99,48.88,48.97,19423.0,45.7789,45.835,45.7321,45.8163,19423.0
2022-07-20 10:55:00,48.97,48.99,48.9,48.96,20716.0,45.8163,45.835,45.7508,45.8069,20716.0
2022-07-20 11:00:00,48.96,48.97,48.9,48.94,19886.0,45.8069,45.8163,45.7508,45.7882,19886.0
2022-07-20 11:05:00,48.96,49.0,48.91,48.94,24034.0,45.8069,45.8444,45.7602,45.7882,24034.0
2022-07-20 11:10:00,48.94,48.97,48.86,48.91,29640.0,45.7882,45.8163,45.7134,45.7602,29640.0
2022-07-20 11:15:00,48.92,49.0,48.92,48.95,22937.0,45.7695,45.8444,45.7695,45.7976,22937.0
2022-07-20 11:20:00,48.94,48.96,48.82,48.95,136774.0,45.7882,45.8069,45.6759,45.7976,136774.0
2022-07-20 11:25:00,48.94,48.98,48.93,48.97,23152.0,45.7882,45.8256,45.7789,45.8163,23152.0
2022-07-20 11:30:00,48.96,48.99,48.93,48.94,33402.0,45.8069,45.835,45.7789,45.7882,33402.0
2022-07-20 11:35:00,48.93,48.95,48.75,48.8,110885.0,45.7789,45.7976,45.6105,45.6572,110885.0
2022-07-20 11:40:00,48.79,48.82,48.77,48.81,12377.0,45.6479,45.6759,45.6292,45.6666,12377.0
2022-07-20 11:45:00,48.81,48.82,48.75,48.77,16617.0,45.6666,45.6759,45.6105,45.6292,16617.0
2022-07-20 11:50:00,48.77,48.79,48.71,48.79,15225.0,45.6292,45.6479,45.573,45.6479,15225.0
2022-07-20 11:55:00,48.78,48.82,48.74,48.78,16080.0,45.6385,45.6759,45.6011,45.6385,16080.0
2022-07-20 12:00:00,48.79,48.84,48.79,48.82,14302.0,45.6479,45.6947,45.6479,45.6759,14302.0
2022-07-20 12:05:00,48.81,48.91,48.8,48.9,10898.0,45.6666,45.7602,45.6572,45.7508,10898.0
2022-07-20 12:10:00,48.91,48.92,48.86,48.86,25447.0,45.7602,45.7695,45.7134,45.7134,25447.0
2022-07-20 12:15:00,48.87,48.87,48.79,48.82,15460.0,45.7227,45.7227,45.6479,45.6759,15460.0
2022-07-20 12:20:00,48.82,48.82,48.73,48.77,27971.0,45.6759,45.6759,45.5917,45.6292,27971.0
2022-07-20 12:25:00,48.77,48.79,48.74,48.74,24601.0,45.6292,45.6479,45.6011,45.6011,24601.0
2022-07-20 12:30:00,48.74,48.85,48.74,48.84,23006.0,45.6011,45.704,45.6011,45.6947,23006.0
2022-07-20 12:35:00,48.85,48.88,48.84,48.85,11829.0,45.704,45.7321,45.6947,45.704,11829.0
2022-07-20 12:40:00,48.85,48.85,48.64,48.67,24538.0,45.704,45.704,45.5075,45.5356,24538.0
2022-07-20 12:45:00,48.67,48.67,48.55,48.55,11830.0,45.5356,45.5356,45.4233,45.4233,11830.0
2022-07-20 12:50:00,48.56,48.66,48.55,48.65,8806.0,45.4327,45.5263,45.4233,45.5169,8806.0
2022-07-20 12:55:00,48.65,48.7,48.61,48.68,15148.0,45.5169,45.5637,45.4795,45.545,15148.0
2022-07-20 13:00:00,48.67,48.68,48.52,48.53,62863.0,45.5356,45.545,45.3953,45.4046,62863.0
2022-07-20 13:05:00,48.53,48.59,48.48,48.54,17489.0,45.4046,45.4608,45.3578,45.414,17489.0
2022-07-20 13:10:00,48.53,48.54,48.44,48.52,11491.0,45.4046,45.414,45.3204,45.3953,11491.0
2022-07-20 13:15:00,48.52,48.61,48.51,48.61,8975.0,45.3953,45.4795,45.3859,45.4795,8975.0
2022-07-20 13:20:00,48.61,48.61,48.54,48.56,14776.0,45.4795,45.4795,45.414,45.4327,14776.0
2022-07-20 13:25:00,48.57,48.69,48.55,48.69,13174.0,45.442,45.5543,45.4233,45.5543,13174.0
2022-07-20 13:30:00,48.69,48.82,48.66,48.79,302005.0,45.5543,45.6759,45.5263,45.6479,302005.0
2022-07-20 13:35:00,48.8,48.8,48.65,48.72,10510.0,45.6572,45.6572,45.5169,45.5824,10510.0
2022-07-20 13:40:00,48.71,48.79,48.7,48.77,16303.0,45.573,45.6479,45.5637,45.6292,16303.0
2022-07-20 13:45:00,48.77,48.77,48.7,48.7,9985.0,45.6292,45.6292,45.5637,45.5637,9985.0
2022-07-20 13:50:00,48.69,48.73,48.67,48.7,15807.0,45.5543,45.5917,45.5356,45.5637,15807.0
2022-07-20 13:55:00,48.68,48.69,48.58,48.64,20862.0,45.545,45.5543,45.4514,45.5075,20862.0
2022-07-20 14:00:00,48.64,48.74,48.64,48.72,20694.0,45.5075,45.6011,45.5075,45.5824,20694.0
2022-07-20 14:05:00,48.72,48.74,48.71,48.73,7692.0,45.5824,45.6011,45.573,45.5917,7692.0
2022-07-20 14:10:00,48.74,48.75,48.68,48.75,13852.0,45.6011,45.6105,45.545,45.6105,13852.0
2022-07-20 14:15:00,48.74,48.78,48.71,48.78,12713.0,45.6011,45.6385,45.573,45.6385,12713.0
2022-07-20 14:20:00,48.78,48.85,48.78,48.85,10057.0,45.6385,45.704,45.6385,45.704,10057.0
2022-07-20 14:25:00,48.86,48.91,48.85,48.91,13942.0,45.7134,45.7602,45.704,45.7602,13942.0
2022-07-20 14:30:00,48.91,48.97,48.89,48.94,240163.0,45.7602,45.8163,45.7414,45.7882,240163.0
2022-07-20 14:35:00,48.95,49.04,48.95,49.04,18820.0,45.7976,45.8818,45.7976,45.8818,18820.0
2022-07-20 14:40:00,49.04,49.07,49.02,49.05,12354.0,45.8818,45.9098,45.8631,45.8911,12354.0
2022-07-20 14:45:00,49.07,49.08,49.02,49.07,48529.0,45.9098,45.9192,45.8631,45.9098,48529.0
2022-07-20 14:50:00,49.06,49.06,48.89,48.9,14791.0,45.9005,45.9005,45.7414,45.7508,14791.0
2022-07-20 14:55:00,48.87,49.02,48.86,48.98,12488.0,45.7227,45.8631,45.7134,45.8256,12488.0
2022-07-20 15:00:00,48.98,49.13,48.98,49.13,29510.0,45.8256,45.966,45.8256,45.966,29510.0
2022-07-20 15:05:00,49.13,49.14,49.04,49.05,14502.0,45.966,45.9753,45.8818,45.8911,14502.0
2022-07-20 15:10:00,49.04,49.07,48.99,48.99,35700.0,45.8818,45.9098,45.835,45.835,35700.0
2022-07-20 15:15:00,49.0,49.11,48.98,49.09,16324.0,45.8444,45.9473,45.8256,45.9286,16324.0
2022-07-20 15:20:00,49.09,49.1,49.01,49.02,12838.0,45.9286,45.9379,45.8537,45.8631,12838.0
2022-07-20 15:25:00,49.03,49.1,49.02,49.08,15755.0,45.8724,45.9379,45.8631,45.9192,15755.0
2022-07-20 15:30:00,49.09,49.09,48.94,48.96,48733.0,45.9286,45.9286,45.7882,45.8069,48733.0
2022-07-20 15:35:00,48.95,48.99,48.92,48.96,45632.0,45.7976,45.835,45.7695,45.8069,45632.0
2022-07-20 15:40:00,48.97,49.11,48.95,49.1,41392.0,45.8163,45.9473,45.7976,45.9379,41392.0
2022-07-20 15:45:00,49.11,49.16,49.08,49.15,56486.0,45.9473,45.9941,45.9192,45.9847,56486.0
2022-07-20 15:50:00,49.15,49.22,49.11,49.16,117048.0,45.9847,46.0502,45.9473,45.9941,117048.0
2022-07-20 15:55:00,49.16,49.19,49.11,49.17,212522.0,45.9941,46.0221,45.9473,46.0034,212522.0
2022-07-21 09:30:00,49.22,49.45,49.17,49.17,63275.0,46.0502,46.2654,46.0034,46.0034,63275.0
2022-07-21 09:35:00,49.17,49.18,49.05,49.18,11995.0,46.0034,46.0128,45.8911,46.0128,11995.0
2022-07-21 09:40:00,49.14,49.27,49.04,49.24,10832.0,45.9753,46.097,45.8818,46.0689,10832.0
2022-07-21 09:45:00,49.15,49.34,49.11,49.3,18119.0,45.9847,46.1625,45.9473,46.125,18119.0
2022-07-21 09:50:00,49.28,49.68,49.28,49.68,21690.0,46.1063,46.4806,46.1063,46.4806,21690.0
2022-07-21 09:55:00,49.68,49.78,49.65,49.65,34511.0,46.4806,46.5741,46.4525,46.4525,34511.0
2022-07-21 10:00:00,49.67,49.71,49.4,49.4,35076.0,46.4712,46.5086,46.2186,46.2186,35076.0
2022-07-21 10:05:00,49.4,49.6,49.4,49.43,21317.0,46.2186,46.4057,46.2186,46.2467,21317.0
2022-07-21 10:10:00,49.43,49.5,49.22,49.23,28254.0,46.2467,46.3122,46.0502,46.0595,28254.0
2022-07-21 10:15:00,49.23,49.56,49.22,49.53,13622.0,46.0595,46.3683,46.0502,46.3402,13622.0
2022-07-21 10:20:00,49.56,49.58,49.31,49.33,19053.0,46.3683,46.387,46.1344,46.1531,19053.0
2022-07-21 10:25:00,49.35,49.38,49.28,49.38,22518.0,46.1718,46.1999,46.1063,46.1999,22518.0
2022-07-21 10:30:00,49.4,49.41,49.25,49.28,41862.0,46.2186,46.228,46.0783,46.1063,41862.0
2022-07-21 10:35:00,49.3,49.58,49.3,49.58,42553.0,46.125,46.387,46.125,46.387,42553.0
2022-07-21 10:40:00,49.61,49.64,49.53,49.64,32198.0,46.4151,46.4431,46.3402,46.4431,32198.0
2022-07-21 10:45:00,49.65,49.67,49.55,49.58,28332.0,46.4525,46.4712,46.3589,46.387,28332.0
2022-07-21 10:50:00,49.57,49.69,49.57,49.69,27118.0,46.3776,46.4899,46.3776,46.4899,27118.0
2022-07-21 10:55:00,49.7,49.83,49.65,49.79,46698.0,46.4993,46.6209,46.4525,46.5835,46698.0
2022-07-21 11:00:00,49.78,49.83,49.74,49.79,35548.0,46.5741,46.6209,46.5367,46.5835,35548.0
2022-07-21 11:05:00,49.79,49.84,49.69,49.83,43619.0,46.5835,46.6303,46.4899,46.6209,43619.0
2022-07-21 11:10:00,49.84,49.87,49.79,49.87,38720.0,46.6303,46.6583,46.5835,46.6583,38720.0
2022-07-21 11:15:00,49.89,49.92,49.82,49.89,25094.0,46.677,46.7051,46.6115,46.677,25094.0
2022-07-21 11:20:00,49.89,49.9,49.81,49.84,24089.0,46.677,46.6864,46.6022,46.6303,24089.0
2022-07-21 11:25:00,49.84,49.94,49.78,49.94,46683.0,46.6303,46.7238,46.5741,46.7238,46683.0
2022-07-21 11:30:00,49.95,50.1,49.92,50.09,93265.0,46.7332,46.8735,46.7051,46.8642,93265.0
2022-07-21 11:35:00,50.09,50.11,50.04,50.08,60695.0,46.8642,46.8829,46.8174,46.8548,60695.0
2022-07-21 11:40:00,50.08,50.11,50.05,50.06,22924.0,46.8548,46.8829,46.8267,46.8361,22924.0
2022-07-21 11:45:00,50.07,50.12,50.04,50.04,24191.0,46.8454,46.8922,46.8174,46.8174,24191.0
2022-07-21 11:50:00,50.05,50.09,50.02,50.07,21378.0,46.8267,46.8642,46.7987,46.8454,21378.0
2022-07-21 11:55:00,50.07,50.13,50.05,50.05,27406.0,46.8454,46.9016,46.8267,46.8267,27406.0
2022-07-21 12:00:00,50.05,50.16,50.04,50.16,39906.0,46.8267,46.9297,46.8174,46.9297,39906.0
2022-07-21 12:05:00,50.15,50.29,50.13,50.28,36393.0,46.9203,47.0513,46.9016,47.0419,36393.0
2022-07-21 12:10:00,50.27,50.3,50.19,50.26,26205.0,47.0326,47.0606,46.9577,47.0232,26205.0
2022-07-21 12:15:00,50.25,50.25,50.16,50.23,29280.0,47.0139,47.0139,46.9297,46.9951,29280.0
2022-07-21 12:20:00,50.23,50.28,50.21,50.27,36024.0,46.9951,47.0419,46.9764,47.0326,36024.0
2022-07-21 12:25:00,50.27,50.34,50.24,50.34,21588.0,47.0326,47.0981,47.0045,47.0981,21588.0
2022-07-21 12:30:00,50.34,50.38,50.23,50.25,44710.0,47.0981,47.1355,46.9951,47.0139,44710.0
2022-07-21 12:35:00,50.26,50.3,50.24,50.28,18232.0,47.0232,47.0606,47.0045,47.0419,18232.0
2022-07-21 12:40:00,50.27,50.28,50.24,50.27,16950.0,47.0326,47.0419,47.0045,47.0326,16950.0
2022-07-21 12:45:00,50.26,50.27,50.2,50.21,23170.0,47.0232,47.0326,46.9671,46.9764,23170.0
2022-07-21 12:50:00,50.22,50.31,50.21,50.28,22993.0,46.9858,47.07,46.9764,47.0419,22993.0
2022-07-21 12:55:00,50.28,50.29,50.22,50.23,15198.0,47.0419,47.0513,46.9858,46.9951,15198.0
2022-07-21 13:00:00,50.24,50.3,50.23,50.26,26729.0,47.0045,47.0606,46.9951,47.0232,26729.0
2022-07-21 13:05:00,50.26,50.29,50.22,50.23,16230.0,47.0232,47.0513,46.9858,46.9951,16230.0
2022-07-21 13:10:00,50.23,50.3,50.22,50.22,32850.0,46.9951,47.0606,46.9858,46.9858,32850.0
2022-07-21 13:15:00,50.22,50.33,50.22,50.32,26625.0,46.9858,47.0887,46.9858,47.0793,26625.0
2022-07-21 13:20:00,50.32,50.37,50.22,50.22,62232.0,47.0793,47.1261,46.9858,46.9858,62232.0
2022-07-21 13:25:00,50.24,50.26,50.19,50.23,16263.0,47.0045,47.0232,46.9577,46.9951,16263.0
2022-07-21 13:30:00,50.23,50.24,50.1,50.16,33447.0,46.9951,47.0045,46.8735,46.9297,33447.0
2022-07-21 13:35:00,50.16,50.33,50.15,50.3,37900.0,46.9297,47.0887,46.9203,47.0606,37900.0
2022-07-21 13:40:00,50.31,50.38,50.31,50.37,25364.0,47.07,47.1355,47.07,47.1261,25364.0
2022-07-21 13:45:00,50.37,50.37,50.27,50.3,21115.0,47.1261,47.1261,47.0326,47.0606,21115.0
2022-07-21 13:50:00,50.3,50.3,50.21,50.22,26215.0,47.0606,47.0606,46.9764,46.9858,26215.0
2022-07-21 13:55:00,50.22,50.27,50.21,50.25,31401.0,46.9858,47.0326,46.9764,47.0139,31401.0
2022-07-21 14:00:00,50.25,50.26,50.16,50.18,29302.0,47.0139,47.0232,46.9297,46.9484,29302.0
2022-07-21 14:05:00,50.18,50.19,50.12,50.14,134793.0,46.9484,46.9577,46.8922,46.9109,134793.0
2022-07-21 14:10:00,50.14,50.2,50.11,50.13,74138.0,46.9109,46.9671,46.8829,46.9016,74138.0
2022-07-21 14:15:00,50.13,50.19,50.11,50.16,91164.0,46.9016,46.9577,46.8829,46.9297,91164.0
2022-07-21 14:20:00,50.16,50.35,50.14,50.34,71666.0,46.9297,47.1074,46.9109,47.0981,71666.0
2022-07-21 14:25:00,50.33,50.38,50.3,50.34,30972.0,47.0887,47.1355,47.0606,47.0981,30972.0
2022-07-21 14:30:00,50.34,50.37,50.3,50.31,32416.0,47.0981,47.1261,47.0606,47.07,32416.0
2022-07-21 14:35:00,50.31,50.33,50.27,50.33,20549.0,47.07,47.0887,47.0326,47.0887,20549.0
2022-07-21 14:40:00,50.33,50.33,50.25,50.26,31415.0,47.0887,47.0887,47.0139,47.0232,31415.0
2022-07-21 14:45:00,50.27,50.33,50.27,50.33,30747.0,47.0326,47.0887,47.0326,47.0887,30747.0
2022-07-21 14:50:00,50.33,50.38,50.3,50.33,37124.0,47.0887,47.1355,47.0606,47.0887,37124.0
2022-07-21 14:55:00,50.34,50.41,50.34,50.38,27176.0,47.0981,47.1635,47.0981,47.1355,27176.0
2022-07-21 15:00:00,50.38,50.46,50.36,50.46,31624.0,47.1355,47.2103,47.1168,47.2103,31624.0
2022-07-21 15:05:00,50.46,50.56,50.44,50.55,39483.0,47.2103,47.3039,47.1916,47.2945,39483.0
2022-07-21 15:10:00,50.55,50.56,50.46,50.5,22344.0,47.2945,47.3039,47.2103,47.2478,22344.0
2022-07-21 15:15:00,50.49,50.55,50.49,50.55,25447.0,47.2384,47.2945,47.2384,47.2945,25447.0
2022-07-21 15:20:00,50.55,50.56,50.49,50.53,28652.0,47.2945,47.3039,47.2384,47.2758,28652.0
2022-07-21 15:25:00,50.53,50.56,50.5,50.51,31246.0,47.2758,47.3039,47.2478,47.2571,31246.0
2022-07-21 15:30:00,50.51,50.56,50.48,50.56,34746.0,47.2571,47.3039,47.229,47.3039,34746.0
2022-07-21 15:35:00,50.55,50.63,50.54,50.59,49389.0,47.2945,47.3694,47.2852,47.332,49389.0
2022-07-21 15:40:00,50.59,50.7,50.57,50.68,50694.0,47.332,47.4349,47.3132,47.4162,50694.0
2022-07-21 15:45:00,50.69,50.7,50.62,50.68,88050.0,47.4255,47.4349,47.36,47.4162,88050.0
2022-07-21 15:50:00,50.68,50.74,50.66,50.73,158415.0,47.4162,47.4723,47.3974,47.4629,158415.0
2022-07-21 15:55:00,50.73,50.81,50.72,50.77,274986.0,47.4629,47.5378,47.4536,47.5004,274986.0
2022-07-22 09:30:00,50.92,51.25,50.89,50.96,263804.0,47.6407,47.9495,47.6126,47.6781,263804.0
2022-07-22 09:35:00,50.96,51.37,50.85,51.34,35040.0,47.6781,48.0617,47.5752,48.0337,35040.0
2022-07-22 09:40:00,51.32,51.37,51.22,51.26,12455.0,48.0149,48.0617,47.9214,47.9588,12455.0
2022-07-22 09:45:00,51.27,51.27,51.03,51.19,31291.0,47.9682,47.9682,47.7436,47.8933,31291.0
2022-07-22 09:50:00,51.14,51.27,51.06,51.06,17456.0,47.8465,47.9682,47.7717,47.7717,17456.0
2022-07-22 09:55:00,51.03,51.03,50.87,50.88,18197.0,47.7436,47.7436,47.5939,47.6033,18197.0
2022-07-22 10:00:00,50.9,50.94,50.8,50.84,15361.0,47.622,47.6594,47.5284,47.5659,15361.0
2022-07-22 10:05:00,50.82,50.82,50.69,50.7,37516.0,47.5471,47.5471,47.4255,47.4349,37516.0
2022-07-22 10:10:00,50.71,50.86,50.69,50.85,20356.0,47.4442,47.5846,47.4255,47.5752,20356.0
2022-07-22 10:15:00,50.86,50.97,50.85,50.94,11532.0,47.5846,47.6875,47.5752,47.6594,11532.0
2022-07-22 10:20:00,50.92,50.92,50.75,50.79,15065.0,47.6407,47.6407,47.4817,47.5191,15065.0
2022-07-22 10:25:00,50.77,50.82,50.69,50.82,66937.0,47.5004,47.5471,47.4255,47.5471,66937.0
2022-07-22 10:30:00,50.83,50.88,50.81,50.83,13112.0,47.5565,47.6033,47.5378,47.5565,13112.0
2022-07-22 10:35:00,50.84,50.88,50.77,50.87,13503.0,47.5659,47.6033,47.5004,47.5939,13503.0
2022-07-22 10:40:00,50.86,50.96,50.84,50.91,8148.0,47.5846,47.6781,47.5659,47.6313,8148.0
2022-07-22 10:45:00,50.91,50.94,50.87,50.94,7661.0,47.6313,47.6594,47.5939,47.6594,7661.0
2022-07-22 10:50:00,50.94,51.01,50.93,51.01,8764.0,47.6594,47.7249,47.6501,47.7249,8764.0
2022-07-22 10:55:00,50.99,51.02,50.97,50.99,10960.0,47.7062,47.7343,47.6875,47.7062,10960.0
2022-07-22 11:00:00,50.98,51.01,50.8,50.81,10843.0,47.6968,47.7249,47.5284,47.5378,10843.0
2022-07-22 11:05:00,50.8,50.88,50.77,50.86,17030.0,47.5284,47.6033,47.5004,47.5846,17030.0
2022-07-22 11:10:00,50.85,50.92,50.85,50.9,6230.0,47.5752,47.6407,47.5752,47.622,6230.0
2022-07-22 11:15:00,50.9,50.9,50.78,50.8,17491.0,47.622,47.622,47.5097,47.5284,17491.0
2022-07-22 11:20:00,50.8,50.8,50.7,50.7,17792.0,47.5284,47.5284,47.4349,47.4349,17792.0
2022-07-22 11:25:00,50.72,50.8,50.72,50.73,13793.0,47.4536,47.5284,47.4536,47.4629,13793.0
2022-07-22 11:30:00,50.74,50.77,50.7,50.75,19291.0,47.4723,47.5004,47.4349,47.4817,19291.0
2022-07-22 11:35:00,50.74,50.75,50.67,50.75,69839.0,47.4723,47.4817,47.4068,47.4817,69839.0
2022-07-22 11:40:00,50.75,50.8,50.68,50.74,57345.0,47.4817,47.5284,47.4162,47.4723,57345.0
2022-07-22 11:45:00,50.74,50.74,50.71,50.74,18516.0,47.4723,47.4723,47.4442,47.4723,18516.0
2022-07-22 11:50:00,50.75,50.8,50.75,50.78,9356.0,47.4817,47.5284,47.4817,47.5097,9356.0
2022-07-22 11:55:00,50.78,50.81,50.72,50.78,10646.0,47.5097,47.5378,47.4536,47.5097,10646.0
2022-07-22 12:00:00,50.79,50.82,50.76,50.78,12513.0,47.5191,47.5471,47.491,47.5097,12513.0
2022-07-22 12:05:00,50.77,50.79,50.7,50.71,14742.0,47.5004,47.5191,47.4349,47.4442,14742.0
2022-07-22 12:10:00,50.71,50.71,50.62,50.69,53397.0,47.4442,47.4442,47.36,47.4255,53397.0
2022-07-22 12:15:00,50.68,50.8,50.68,50.76,36535.0,47.4162,47.5284,47.4162,47.491,36535.0
2022-07-22 12:20:00,50.76,50.77,50.7,50.72,13134.0,47.491,47.5004,47.4349,47.4536,13134.0
2022-07-22 12:25:00,50.71,50.79,50.69,50.76,21862.0,47.4442,47.5191,47.4255,47.491,21862.0
2022-07-22 12:30:00,50.77,50.91,50.76,50.89,22970.0,47.5004,47.6313,47.491,47.6126,22970.0
2022-07-22 12:35:00,50.89,50.89,50.82,50.84,20610.0,47.6126,47.6126,47.5471,47.5659,20610.0
2022-07-22 12:40:00,50.83,50.85,50.76,50.76,16601.0,47.5565,47.5752,47.491,47.491,16601.0
2022-07-22 12:45:00,50.76,50.83,50.76,50.81,9801.0,47.491,47.5565,47.491,47.5378,9801.0
2022-07-22 12:50:00,50.83,50.86,50.81,50.82,14247.0,47.5565,47.5846,47.5378,47.5471,14247.0
2022-07-22 12:55:00,50.82,50.83,50.76,50.78,10914.0,47.5471,47.5565,47.491,47.5097,10914.0
2022-07-22 13:00:00,50.77,50.78,50.68,50.73,28733.0,47.5004,47.5097,47.4162,47.4629,28733.0
2022-07-22 13:05:00,50.74,50.83,50.73,50.83,13615.0,47.4723,47.5565,47.4629,47.5565,13615.0
2022-07-22 13:10:00,50.82,50.83,50.72,50.72,26287.0,47.5471,47.5565,47.4536,47.4536,26287.0
2022-07-22 13:15:00,50.73,50.82,50.71,50.77,16605.0,47.4629,47.5471,47.4442,47.5004,16605.0
2022-07-22 13:20:00,50.78,50.83,50.76,50.8,32514.0,47.5097,47.5565,47.491,47.5284,32514.0
2022-07-22 13:25:00,50.79,50.86,50.78,50.85,43333.0,47.5191,47.5846,47.5097,47.5752,43333.0
2022-07-22 13:30:00,50.84,50.85,50.74,50.77,56112.0,47.5659,47.5752,47.4723,47.5004,56112.0
2022-07-22 13:35:00,50.77,50.77,50.59,50.69,33566.0,47.5004,47.5004,47.332,47.4255,33566.0
2022-07-22 13:40:00,50.68,50.68,50.58,50.63,11466.0,47.4162,47.4162,47.3226,47.3694,11466.0
2022-07-22 13:45:00,50.63,50.69,50.61,50.66,13347.0,47.3694,47.4255,47.3507,47.3974,13347.0
2022-07-22 13:50:00,50.66,50.7,50.65,50.68,12975.0,47.3974,47.4349,47.3881,47.4162,12975.0
2022-07-22 13:55:00,50.69,50.78,50.69,50.77,10197.0,47.4255,47.5097,47.4255,47.5004,10197.0
2022-07-22 14:00:00,50.76,50.77,50.65,50.68,24023.0,47.491,47.5004,47.3881,47.4162,24023.0
2022-07-22 14:05:00,50.67,50.69,50.62,50.64,14387.0,47.4068,47.4255,47.36,47.3787,14387.0
2022-07-22 14:10:00,50.64,50.64,50.57,50.6,18463.0,47.3787,47.3787,47.3132,47.3413,18463.0
2022-07-22 14:15:00,50.62,50.7,50.62,50.69,9525.0,47.36,47.4349,47.36,47.4255,9525.0
2022-07-22 14:20:00,50.7,50.7,50.64,50.65,11183.0,47.4349,47.4349,47.3787,47.3881,11183.0
2022-07-22 14:25:00,50.65,50.72,50.6,50.67,22109.0,47.3881,47.4536,47.3413,47.4068,22109.0
2022-07-22 14:30:00,50.67,50.78,50.64,50.76,26669.0,47.4068,47.5097,47.3787,47.491,26669.0
2022-07-22 14:35:00,50.76,50.82,50.73,50.78,20044.0,47.491,47.5471,47.4629,47.5097,20044.0
2022-07-22 14:40:00,50.78,50.78,50.71,50.72,10355.0,47.5097,47.5097,47.4442,47.4536,10355.0
2022-07-22 14:45:00,50.72,50.74,50.69,50.71,18787.0,47.4536,47.4723,47.4255,47.4442,18787.0
2022-07-22 14:50:00,50.72,50.76,50.7,50.74,13266.0,47.4536,47.491,47.4349,47.4723,13266.0
2022-07-22 14:55:00,50.74,50.79,50.72,50.72,20741.0,47.4723,47.5191,47.4536,47.4536,20741.0
2022-07-22 15:00:00,50.73,50.79,50.71,50.78,14919.0,47.4629,47.5191,47.4442,47.5097,14919.0
2022-07-22 15:05:00,50.78,50.79,50.73,50.73,12753.0,47.5097,47.5191,47.4629,47.4629,12753.0
2022-07-22 15:10:00,50.74,50.9,50.72,50.9,16709.0,47.4723,47.622,47.4536,47.622,16709.0
2022-07-22 15:15:00,50.9,50.9,50.82,50.83,21248.0,47.622,47.622,47.5471,47.5565,21248.0
2022-07-22 15:20:00,50.83,50.84,50.77,50.83,23288.0,47.5565,47.5659,47.5004,47.5565,23288.0
2022-07-22 15:25:00,50.83,50.83,50.75,50.83,27958.0,47.5565,47.5565,47.4817,47.5565,27958.0
2022-07-22 15:30:00,50.83,50.86,50.78,50.78,29507.0,47.5565,47.5846,47.5097,47.5097,29507.0
2022-07-22 15:35:00,50.77,50.79,50.7,50.74,40294.0,47.5004,47.5191,47.4349,47.4723,40294.0
2022-07-22 15:40:00,50.75,50.81,50.75,50.79,31621.0,47.4817,47.5378,47.4817,47.5191,31621.0
2022-07-22 15:45:00,50.79,50.83,50.75,50.81,49211.0,47.5191,47.5565,47.4817,47.5378,49211.0
2022-07-22 15:50:00,50.82,50.87,50.72,50.73,127185.0,47.5471,47.5939,47.4536,47.4629,127185.0
2022-07-22 15:55:00,50.73,50.79,50.72,50.77,354125.0,47.4629,47.5191,47.4536,47.5004,354125.0
2022-07-25 09:30:00,50.72,50.8,50.38,50.44,33848.0,47.4536,47.5284,47.1355,47.1916,33848.0
2022-07-25 09:35:00,50.42,50.44,50.33,50.39,8717.0,47.1729,47.1916,47.0887,47.1448,8717.0
2022-07-25 09:40:00,50.41,50.6,50.36,50.55,14718.0,47.1635,47.3413,47.1168,47.2945,14718.0
2022-07-25 09:45:00,50.53,50.53,50.38,50.47,19066.0,47.2758,47.2758,47.1355,47.2197,19066.0
2022-07-25 09:50:00,50.5,50.72,50.49,50.65,10406.0,47.2478,47.4536,47.2384,47.3881,10406.0
2022-07-25 09:55:00,50.64,50.75,50.6,50.68,9051.0,47.3787,47.4817,47.3413,47.4162,9051.0
2022-07-25 10:00:00,50.7,50.78,50.6,50.62,38261.0,47.4349,47.5097,47.3413,47.36,38261.0
2022-07-25 10:05:00,50.63,50.68,50.56,50.63,16482.0,47.3694,47.4162,47.3039,47.3694,16482.0
2022-07-25 10:10:00,50.63,50.78,50.62,50.75,11266.0,47.3694,47.5097,47.36,47.4817,11266.0
2022-07-25 10:15:00,50.74,50.77,50.66,50.72,12341.0,47.4723,47.5004,47.3974,47.4536,12341.0
2022-07-25 10:20:00,50.68,50.77,50.67,50.73,11331.0,47.4162,47.5004,47.4068,47.4629,11331.0
2022-07-25 10:25:00,50.72,50.76,50.59,50.71,19579.0,47.4536,47.491,47.332,47.4442,19579.0
2022-07-25 10:30:00,50.69,50.69,50.58,50.59,10399.0,47.4255,47.4255,47.3226,47.332,10399.0
2022-07-25 10:35:00,50.59,50.66,50.55,50.59,8797.0,47.332,47.3974,47.2945,47.332,8797.0
2022-07-25 10:40:00,50.57,50.68,50.55,50.67,11216.0,47.3132,47.4162,47.2945,47.4068,11216.0
2022-07-25 10:45:00,50.66,50.68,50.58,50.59,7784.0,47.3974,47.4162,47.3226,47.332,7784.0
2022-07-25 10:50:00,50.58,50.59,50.53,50.56,8683.0,47.3226,47.332,47.2758,47.3039,8683.0
2022-07-25 10:55:00,50.55,50.57,50.51,50.53,17956.0,47.2945,47.3132,47.2571,47.2758,17956.0
2022-07-25 11:00:00,50.52,50.61,50.51,50.58,42896.0,47.2665,47.3507,47.2571,47.3226,42896.0
2022-07-25 11:05:00,50.56,50.6,50.52,50.56,18397.0,47.3039,47.3413,47.2665,47.3039,18397.0
2022-07-25 11:10:00,50.57,50.62,50.44,50.45,37635.0,47.3132,47.36,47.1916,47.201,37635.0
2022-07-25 11:15:00,50.44,50.48,50.41,50.47,11264.0,47.1916,47.229,47.1635,47.2197,11264.0
2022-07-25 11:20:00,50.47,50.54,50.47,50.5,12705.0,47.2197,47.2852,47.2197,47.2478,12705.0
2022-07-25 11:25:00,50.51,50.59,50.48,50.59,8858.0,47.2571,47.332,47.229,47.332,8858.0
2022-07-25 11:30:00,50.56,50.63,50.56,50.61,7841.0,47.3039,47.3694,47.3039,47.3507,7841.0
2022-07-25 11:35:00,50.64,50.66,50.59,50.6,8067.0,47.3787,47.3974,47.332,47.3413,8067.0
2022-07-25 11:40:00,50.6,50.68,50.58,50.68,19009.0,47.3413,47.4162,47.3226,47.4162,19009.0
2022-07-25 11:45:00,50.66,50.7,50.66,50.67,8931.0,47.3974,47.4349,47.3974,47.4068,8931.0
2022-07-25 11:50:00,50.67,50.67,50.63,50.65,6178.0,47.4068,47.4068,47.3694,47.3881,6178.0
2022-07-25 11:55:00,50.65,50.67,50.63,50.67,7719.0,47.3881,47.4068,47.3694,47.4068,7719.0
2022-07-25 12:00:00,50.66,50.66,50.62,50.65,11462.0,47.3974,47.3974,47.36,47.3881,11462.0
2022-07-25 12:05:00,50.64,50.65,50.6,50.6,10813.0,47.3787,47.3881,47.3413,47.3413,10813.0
2022-07-25 12:10:00,50.6,50.6,50.51,50.51,7369.0,47.3413,47.3413,47.2571,47.2571,7369.0
2022-07-25 12:15:00,50.52,50.59,50.47,50.58,17286.0,47.2665,47.332,47.2197,47.3226,17286.0
2022-07-25 12:20:00,50.57,50.57,50.51,50.56,7027.0,47.3132,47.3132,47.2571,47.3039,7027.0
2022-07-25 12:25:00,50.57,50.59,50.55,50.59,6039.0,47.3132,47.332,47.2945,47.332,6039.0
2022-07-25 12:30:00,50.6,50.65,50.59,50.65,5640.0,47.3413,47.3881,47.332,47.3881,5640.0
2022-07-25 12:35:00,50.65,50.66,50.62,50.63,4279.0,47.3881,47.3974,47.36,47.3694,4279.0
2022-07-25 12:40:00,50.63,50.69,50.62,50.67,10176.0,47.3694,47.4255,47.36,47.4068,10176.0
2022-07-25 12:45:00,50.67,50.75,50.67,50.74,7425.0,47.4068,47.4817,47.4068,47.4723,7425.0
2022-07-25 12:50:00,50.73,50.73,50.65,50.66,5671.0,47.4629,47.4629,47.3881,47.3974,5671.0
2022-07-25 12:55:00,50.66,50.66,50.59,50.62,8529.0,47.3974,47.3974,47.332,47.36,8529.0
2022-07-25 13:00:00,50.61,50.65,50.61,50.64,9327.0,47.3507,47.3881,47.3507,47.3787,9327.0
2022-07-25 13:05:00,50.64,50.64,50.6,50.64,7190.0,47.3787,47.3787,47.3413,47.3787,7190.0
2022-07-25 13:10:00,50.67,50.67,50.62,50.62,5786.0,47.4068,47.4068,47.36,47.36,5786.0
2022-07-25 13:15:00,50.63,50.63,50.6,50.62,5530.0,47.3694,47.3694,47.3413,47.36,5530.0
2022-07-25 13:20:00,50.62,50.63,50.57,50.59,11413.0,47.36,47.3694,47.3132,47.332,11413.0
2022-07-25 13:25:00,50.59,50.59,50.52,50.54,6223.0,47.332,47.332,47.2665,47.2852,6223.0
2022-07-25 13:30:00,50.55,50.56,50.52,50.52,7647.0,47.2945,47.3039,47.2665,47.2665,7647.0
2022-07-25 13:35:00,50.52,50.52,50.45,50.46,9543.0,47.2665,47.2665,47.201,47.2103,9543.0
2022-07-25 13:40:00,50.45,50.46,50.41,50.42,6444.0,47.201,47.2103,47.1635,47.1729,6444.0
2022-07-25 13:45:00,50.42,50.5,50.42,50.45,14557.0,47.1729,47.2478,47.1729,47.201,14557.0
2022-07-25 13:50:00,50.44,50.44,50.38,50.39,6842.0,47.1916,47.1916,47.1355,47.1448,6842.0
2022-07-25 13:55:00,50.4,50.47,50.39,50.44,6103.0,47.1542,47.2197,47.1448,47.1916,6103.0
2022-07-25 14:00:00,50.43,50.48,50.43,50.46,7245.0,47.1823,47.229,47.1823,47.2103,7245.0
2022-07-25 14:05:00,50.46,50.5,50.44,50.46,5133.0,47.2103,47.2478,47.1916,47.2103,5133.0
2022-07-25 14:10:00,50.46,50.49,50.45,50.48,5726.0,47.2103,47.2384,47.201,47.229,5726.0
2022-07-25 14:15:00,50.48,50.48,50.41,50.42,7726.0,47.229,47.229,47.1635,47.1729,7726.0
2022-07-25 14:20:00,50.41,50.47,50.4,50.45,7572.0,47.1635,47.2197,47.1542,47.201,7572.0
2022-07-25 14:25:00,50.45,50.45,50.42,50.43,6575.0,47.201,47.201,47.1729,47.1823,6575.0
2022-07-25 14:30:00,50.44,50.44,50.39,50.43,6976.0,47.1916,47.1916,47.1448,47.1823,6976.0
2022-07-25 14:35:00,50.45,50.47,50.41,50.43,7820.0,47.201,47.2197,47.1635,47.1823,7820.0
2022-07-25 14:40:00,50.43,50.48,50.42,50.46,9153.0,47.1823,47.229,47.1729,47.2103,9153.0
2022-07-25 14:45:00,50.46,50.46,50.34,50.38,8195.0,47.2103,47.2103,47.0981,47.1355,8195.0
2022-07-25 14:50:00,50.36,50.36,50.3,50.32,5252.0,47.1168,47.1168,47.0606,47.0793,5252.0
2022-07-25 14:55:00,50.32,50.36,50.26,50.26,6170.0,47.0793,47.1168,47.0232,47.0232,6170.0
2022-07-25 15:00:00,50.27,50.3,50.23,50.23,9132.0,47.0326,47.0606,46.9951,46.9951,9132.0
2022-07-25 15:05:00,50.21,50.24,50.16,50.22,10913.0,46.9764,47.0045,46.9297,46.9858,10913.0
2022-07-25 15:10:00,50.24,50.26,50.22,50.26,12472.0,47.0045,47.0232,46.9858,47.0232,12472.0
2022-07-25 15:15:00,50.24,50.29,50.22,50.29,11531.0,47.0045,47.0513,46.9858,47.0513,11531.0
2022-07-25 15:20:00,50.28,50.37,50.28,50.37,14813.0,47.0419,47.1261,47.0419,47.1261,14813.0
2022-07-25 15:25:00,50.36,50.36,50.28,50.29,28944.0,47.1168,47.1168,47.0419,47.0513,28944.0
2022-07-25 15:30:00,50.28,50.35,50.26,50.33,30215.0,47.0419,47.1074,47.0232,47.0887,30215.0
2022-07-25 15:35:00,50.33,50.45,50.32,50.45,27436.0,47.0887,47.201,47.0793,47.201,27436.0
2022-07-25 15:40:00,50.45,50.47,50.4,50.43,45048.0,47.201,47.2197,47.1542,47.1823,45048.0
2022-07-25 15:45:00,50.43,50.48,50.43,50.47,36968.0,47.1823,47.229,47.1823,47.2197,36968.0
2022-07-25 15:50:00,50.48,50.55,50.47,50.53,71403.0,47.229,47.2945,47.2197,47.2758,71403.0
2022-07-25 15:55:00,50.54,50.64,50.54,50.62,159364.0,47.2852,47.3787,47.2852,47.36,159364.0
2022-07-26 09:30:00,50.39,50.39,50.11,50.19,80627.0,47.1448,47.1448,46.8829,46.9577,80627.0
2022-07-26 09:35:00,50.17,50.37,50.17,50.25,23437.0,46.939,47.1261,46.939,47.0139,23437.0
2022-07-26 09:40:00,50.3,50.35,50.17,50.22,15767.0,47.0606,47.1074,46.939,46.9858,15767.0
2022-07-26 09:45:00,50.2,50.29,50.07,50.14,24480.0,46.9671,47.0513,46.8454,46.9109,24480.0
2022-07-26 09:50:00,50.15,50.36,50.15,50.31,20200.0,46.9203,47.1168,46.9203,47.07,20200.0
2022-07-26 09:55:00,50.32,50.35,50.23,50.24,10084.0,47.0793,47.1074,46.9951,47.0045,10084.0
2022-07-26 10:00:00,50.24,50.4,50.13,50.39,19370.0,47.0045,47.1542,46.9016,47.1448,19370.0
2022-07-26 10:05:00,50.39,50.48,50.37,50.4,23416.0,47.1448,47.229,47.1261,47.1542,23416.0
2022-07-26 10:10:00,50.4,50.5,50.36,50.38,21785.0,47.1542,47.2478,47.1168,47.1355,21785.0
2022-07-26 10:15:00,50.37,50.4,50.26,50.27,53371.0,47.1261,47.1542,47.0232,47.0326,53371.0
2022-07-26 10:20:00,50.28,50.34,50.19,50.26,12256.0,47.0419,47.0981,46.9577,47.0232,12256.0
2022-07-26 10:25:00,50.27,50.32,50.27,50.3,10122.0,47.0326,47.0793,47.0326,47.0606,10122.0
2022-07-26 10:30:00,50.31,50.43,50.29,50.43,9988.0,47.07,47.1823,47.0513,47.1823,9988.0
2022-07-26 10:35:00,50.43,50.51,50.37,50.48,11356.0,47.1823,47.2571,47.1261,47.229,11356.0
2022-07-26 10:40:00,50.5,50.61,50.48,50.56,35100.0,47.2478,47.3507,47.229,47.3039,35100.0
2022-07-26 10:45:00,50.56,50.7,50.56,50.67,35359.0,47.3039,47.4349,47.3039,47.4068,35359.0
2022-07-26 10:50:00,50.67,50.76,50.61,50.62,32561.0,47.4068,47.491,47.3507,47.36,32561.0
2022-07-26 10:55:00,50.61,50.88,50.61,50.85,24935.0,47.3507,47.6033,47.3507,47.5752,24935.0
2022-07-26 11:00:00,50.85,50.89,50.74,50.74,11788.0,47.5752,47.6126,47.4723,47.4723,11788.0
2022-07-26 11:05:00,50.73,50.74,50.63,50.64,20345.0,47.4629,47.4723,47.3694,47.3787,20345.0
2022-07-26 11:10:00,50.63,50.66,50.58,50.59,16059.0,47.3694,47.3974,47.3226,47.332,16059.0
2022-07-26 11:15:00,50.6,50.64,50.56,50.61,22383.0,47.3413,47.3787,47.3039,47.3507,22383.0
2022-07-26 11:20:00,50.61,50.64,50.54,50.55,14511.0,47.3507,47.3787,47.2852,47.2945,14511.0
2022-07-26 11:25:00,50.56,50.56,50.45,50.46,10131.0,47.3039,47.3039,47.201,47.2103,10131.0
2022-07-26 11:30:00,50.44,50.47,50.37,50.47,14242.0,47.1916,47.2197,47.1261,47.2197,14242.0
2022-07-26 11:35:00,50.47,50.5,50.4,50.44,17276.0,47.2197,47.2478,47.1542,47.1916,17276.0
2022-07-26 11:40:00,50.45,50.54,50.44,50.53,8332.0,47.201,47.2852,47.1916,47.2758,8332.0
2022-07-26 11:45:00,50.52,50.52,50.4,50.41,13769.0,47.2665,47.2665,47.1542,47.1635,13769.0
2022-07-26 11:50:00,50.39,50.41,50.29,50.3,63518.0,47.1448,47.1635,47.0513,47.0606,63518.0
2022-07-26 11:55:00,50.3,50.31,50.23,50.23,14488.0,47.0606,47.07,46.9951,46.9951,14488.0
2022-07-26 12:00:00,50.22,50.23,50.18,50.21,11403.0,46.9858,46.9951,46.9484,46.9764,11403.0
2022-07-26 12:05:00,50.21,50.24,50.13,50.16,17483.0,46.9764,47.0045,46.9016,46.9297,17483.0
2022-07-26 12:10:00,50.16,50.16,50.07,50.12,25773.0,46.9297,46.9297,46.8454,46.8922,25773.0
2022-07-26 12:15:00,50.12,50.24,50.12,50.24,11445.0,46.8922,47.0045,46.8922,47.0045,11445.0
2022-07-26 12:20:00,50.24,50.27,50.17,50.27,10175.0,47.0045,47.0326,46.939,47.0326,10175.0
2022-07-26 12:25:00,50.28,50.31,50.25,50.28,11523.0,47.0419,47.07,47.0139,47.0419,11523.0
2022-07-26 12:30:00,50.29,50.3,50.25,50.29,22621.0,47.0513,47.0606,47.0139,47.0513,22621.0
2022-07-26 12:35:00,50.29,50.31,50.24,50.26,9945.0,47.0513,47.07,47.0045,47.0232,9945.0
2022-07-26 12:40:00,50.26,50.26,50.2,50.21,11730.0,47.0232,47.0232,46.9671,46.9764,11730.0
2022-07-26 12:45:00,50.22,50.31,50.21,50.29,9674.0,46.9858,47.07,46.9764,47.0513,9674.0
2022-07-26 12:50:00,50.3,50.31,50.27,50.3,7119.0,47.0606,47.07,47.0326,47.0606,7119.0
2022-07-26 12:55:00,50.3,50.32,50.28,50.3,19828.0,47.0606,47.0793,47.0419,47.0606,19828.0
2022-07-26 13:00:00,50.3,50.32,50.27,50.32,33875.0,47.0606,47.0793,47.0326,47.0793,33875.0
2022-07-26 13:05:00,50.32,50.42,50.31,50.42,17010.0,47.0793,47.1729,47.07,47.1729,17010.0
2022-07-26 13:10:00,50.41,50.42,50.31,50.33,12525.0,47.1635,47.1729,47.07,47.0887,12525.0
2022-07-26 13:15:00,50.32,50.33,50.25,50.26,13336.0,47.0793,47.0887,47.0139,47.0232,13336.0
2022-07-26 13:20:00,50.26,50.35,50.24,50.35,15389.0,47.0232,47.1074,47.0045,47.1074,15389.0
2022-07-26 13:25:00,50.34,50.4,50.31,50.4,13040.0,47.0981,47.1542,47.07,47.1542,13040.0
2022-07-26 13:30:00,50.4,50.4,50.2,50.21,20094.0,47.1542,47.1542,46.9671,46.9764,20094.0
2022-07-26 13:35:00,50.21,50.34,50.2,50.34,15053.0,46.9764,47.0981,46.9671,47.0981,15053.0
2022-07-26 13:40:00,50.34,50.37,50.31,50.35,16954.0,47.0981,47.1261,47.07,47.1074,16954.0
2022-07-26 13:45:00,50.35,50.38,50.31,50.38,11699.0,47.1074,47.1355,47.07,47.1355,11699.0
2022-07-26 13:50:00,50.38,50.39,50.33,50.36,12903.0,47.1355,47.1448,47.0887,47.1168,12903.0
2022-07-26 13:55:00,50.36,50.37,50.33,50.37,8296.0,47.1168,47.1261,47.0887,47.1261,8296.0
2022-07-26 14:00:00,50.37,50.41,50.33,50.4,45746.0,47.1261,47.1635,47.0887,47.1542,45746.0
2022-07-26 14:05:00,50.4,50.46,50.31,50.31,33329.0,47.1542,47.2103,47.07,47.07,33329.0
2022-07-26 14:10:00,50.31,50.37,50.3,50.34,6638.0,47.07,47.1261,47.0606,47.0981,6638.0
2022-07-26 14:15:00,50.34,50.35,50.31,50.32,8888.0,47.0981,47.1074,47.07,47.0793,8888.0
2022-07-26 14:20:00,50.33,50.33,50.29,50.31,15790.0,47.0887,47.0887,47.0513,47.07,15790.0
2022-07-26 14:25:00,50.3,50.31,50.21,50.21,16485.0,47.0606,47.07,46.9764,46.9764,16485.0
2022-07-26 14:30:00,50.2,50.23,50.18,50.2,16015.0,46.9671,46.9951,46.9484,46.9671,16015.0
2022-07-26 14:35:00,50.21,50.23,50.17,50.18,11920.0,46.9764,46.9951,46.939,46.9484,11920.0
2022-07-26 14:40:00,50.17,50.2,50.15,50.19,8515.0,46.939,46.9671,46.9203,46.9577,8515.0
2022-07-26 14:45:00,50.18,50.2,50.15,50.16,10062.0,46.9484,46.9671,46.9203,46.9297,10062.0
2022-07-26 14:50:00,50.16,50.25,50.14,50.23,9999.0,46.9297,47.0139,46.9109,46.9951,9999.0
2022-07-26 14:55:00,50.23,50.24,50.19,50.22,11907.0,46.9951,47.0045,46.9577,46.9858,11907.0
2022-07-26 15:00:00,50.21,50.23,50.15,50.16,12463.0,46.9764,46.9951,46.9203,46.9297,12463.0
2022-07-26 15:05:00,50.17,50.18,50.11,50.17,16841.0,46.939,46.9484,46.8829,46.939,16841.0
2022-07-26 15:10:00,50.16,50.29,50.16,50.29,9200.0,46.9297,47.0513,46.9297,47.0513,9200.0
2022-07-26 15:15:00,50.29,50.33,50.28,50.3,14556.0,47.0513,47.0887,47.0419,47.0606,14556.0
2022-07-26 15:20:00,50.31,50.36,50.31,50.33,12167.0,47.07,47.1168,47.07,47.0887,12167.0
2022-07-26 15:25:00,50.33,50.38,50.32,50.35,11894.0,47.0887,47.1355,47.0793,47.1074,11894.0
2022-07-26 15:30:00,50.37,50.41,50.33,50.41,15032.0,47.1261,47.1635,47.0887,47.1635,15032.0
2022-07-26 15:35:00,50.41,50.41,50.35,50.39,27596.0,47.1635,47.1635,47.1074,47.1448,27596.0
2022-07-26 15:40:00,50.4,50.43,50.29,50.32,67907.0,47.1542,47.1823,47.0513,47.0793,67907.0
2022-07-26 15:45:00,50.32,50.33,50.28,50.3,43439.0,47.0793,47.0887,47.0419,47.0606,43439.0
2022-07-26 15:50:00,50.3,50.41,50.26,50.41,91348.0,47.0606,47.1635,47.0232,47.1635,91348.0
2022-07-26 15:55:00,50.41,50.46,50.36,50.38,151910.0,47.1635,47.2103,47.1168,47.1355,151910.0
2022-07-27 09:30:00,50.67,50.72,50.34,50.37,90579.0,47.4068,47.4536,47.0981,47.1261,90579.0
2022-07-27 09:35:00,50.38,50.5,50.24,50.28,34821.0,47.1355,47.2478,47.0045,47.0419,34821.0
2022-07-27 09:40:00,50.28,50.38,50.2,50.29,97387.0,47.0419,47.1355,46.9671,47.0513,97387.0
2022-07-27 09:45:00,50.27,50.48,50.23,50.47,64941.0,47.0326,47.229,46.9951,47.2197,64941.0
2022-07-27 09:50:00,50.47,50.54,50.36,50.54,56139.0,47.2197,47.2852,47.1168,47.2852,56139.0
2022-07-27 09:55:00,50.54,50.62,50.45,50.54,70747.0,47.2852,47.36,47.201,47.2852,70747.0
2022-07-27 10:00:00,50.53,50.67,50.49,50.66,34212.0,47.2758,47.4068,47.2384,47.3974,34212.0
2022-07-27 10:05:00,50.68,50.7,50.47,50.52,62371.0,47.4162,47.4349,47.2197,47.2665,62371.0
2022-07-27 10:10:00,50.53,50.61,50.42,50.42,37393.0,47.2758,47.3507,47.1729,47.1729,37393.0
2022-07-27 10:15:00,50.42,50.57,50.41,50.56,23941.0,47.1729,47.3132,47.1635,47.3039,23941.0
2022-07-27 10:20:00,50.55,50.57,50.47,50.52,35770.0,47.2945,47.3132,47.2197,47.2665,35770.0
2022-07-27 10:25:00,50.53,50.65,50.53,50.57,25774.0,47.2758,47.3881,47.2758,47.3132,25774.0
2022-07-27 10:30:00,50.57,50.74,50.56,50.72,53440.0,47.3132,47.4723,47.3039,47.4536,53440.0
2022-07-27 10:35:00,50.73,50.79,50.72,50.77,14628.0,47.4629,47.5191,47.4536,47.5004,14628.0
2022-07-27 10:40:00,50.77,50.83,50.71,50.83,23897.0,47.5004,47.5565,47.4442,47.5565,23897.0
2022-07-27 10:45:00,50.83,50.91,50.82,50.9,29581.0,47.5565,47.6313,47.5471,47.622,29581.0
2022-07-27 10:50:00,50.9,50.93,50.82,50.87,20255.0,47.622,47.6501,47.5471,47.5939,20255.0
2022-07-27 10:55:00,50.88,50.94,50.87,50.93,17284.0,47.6033,47.6594,47.5939,47.6501,17284.0
2022-07-27 11:00:00,50.94,51.02,50.93,50.98,16887.0,47.6594,47.7343,47.6501,47.6968,16887.0
2022-07-27 11:05:00,50.98,50.99,50.84,50.85,15676.0,47.6968,47.7062,47.5659,47.5752,15676.0
2022-07-27 11:10:00,50.87,50.96,50.85,50.96,15722.0,47.5939,47.6781,47.5752,47.6781,15722.0
2022-07-27 11:15:00,50.95,50.97,50.92,50.93,14615.0,47.6688,47.6875,47.6407,47.6501,14615.0
2022-07-27 11:20:00,50.94,50.95,50.89,50.91,11471.0,47.6594,47.6688,47.6126,47.6313,11471.0
2022-07-27 11:25:00,50.91,50.98,50.91,50.93,15578.0,47.6313,47.6968,47.6313,47.6501,15578.0
2022-07-27 11:30:00,50.93,50.97,50.91,50.97,15347.0,47.6501,47.6875,47.6313,47.6875,15347.0
2022-07-27 11:35:00,50.97,51.03,50.96,51.03,17451.0,47.6875,47.7436,47.6781,47.7436,17451.0
2022-07-27 11:40:00,51.03,51.04,50.95,50.95,15311.0,47.7436,47.753,47.6688,47.6688,15311.0
2022-07-27 11:45:00,50.96,50.98,50.95,50.96,15504.0,47.6781,47.6968,47.6688,47.6781,15504.0
2022-07-27 11:50:00,50.96,51.02,50.96,51.0,12948.0,47.6781,47.7343,47.6781,47.7156,12948.0
2022-07-27 11:55:00,51.0,51.03,50.97,51.02,21820.0,47.7156,47.7436,47.6875,47.7343,21820.0
2022-07-27 12:00:00,51.02,51.07,51.01,51.02,17720.0,47.7343,47.781,47.7249,47.7343,17720.0
2022-07-27 12:05:00,51.03,51.06,51.01,51.02,26315.0,47.7436,47.7717,47.7249,47.7343,26315.0
2022-07-27 12:10:00,51.03,51.07,51.0,51.05,16894.0,47.7436,47.781,47.7156,47.7623,16894.0
2022-07-27 12:15:00,51.08,51.11,51.07,51.09,13410.0,47.7904,47.8185,47.781,47.7998,13410.0
2022-07-27 12:20:00,51.08,51.09,51.02,51.07,14963.0,47.7904,47.7998,47.7343,47.781,14963.0
2022-07-27 12:25:00,51.07,51.11,51.03,51.07,28727.0,47.781,47.8185,47.7436,47.781,28727.0
2022-07-27 12:30:00,51.07,51.07,51.02,51.04,16699.0,47.781,47.781,47.7343,47.753,16699.0
2022-07-27 12:35:00,51.04,51.05,50.99,50.99,7299.0,47.753,47.7623,47.7062,47.7062,7299.0
2022-07-27 12:40:00,50.97,50.98,50.94,50.96,7280.0,47.6875,47.6968,47.6594,47.6781,7280.0
2022-07-27 12:45:00,50.97,51.0,50.96,50.97,5858.0,47.6875,47.7156,47.6781,47.6875,5858.0
2022-07-27 12:50:00,50.96,50.97,50.91,50.92,7730.0,47.6781,47.6875,47.6313,47.6407,7730.0
2022-07-27 12:55:00,50.91,50.91,50.84,50.88,17368.0,47.6313,47.6313,47.5659,47.6033,17368.0
2022-07-27 13:00:00,50.89,50.89,50.82,50.84,6989.0,47.6126,47.6126,47.5471,47.5659,6989.0
2022-07-27 13:05:00,50.85,50.86,50.8,50.82,10572.0,47.5752,47.5846,47.5284,47.5471,10572.0
2022-07-27 13:10:00,50.82,50.83,50.76,50.82,12988.0,47.5471,47.5565,47.491,47.5471,12988.0
2022-07-27 13:15:00,50.82,50.86,50.81,50.84,7565.0,47.5471,47.5846,47.5378,47.5659,7565.0
2022-07-27 13:20:00,50.84,50.86,50.82,50.85,11635.0,47.5659,47.5846,47.5471,47.5752,11635.0
2022-07-27 13:25:00,50.85,50.89,50.83,50.89,5429.0,47.5752,47.6126,47.5565,47.6126,5429.0
2022-07-27 13:30:00,50.89,50.89,50.83,50.83,9064.0,47.6126,47.6126,47.5565,47.5565,9064.0
2022-07-27 13:35:00,50.81,50.84,50.79,50.84,10197.0,47.5378,47.5659,47.5191,47.5659,10197.0
2022-07-27 13:40:00,50.85,50.88,50.83,50.86,8366.0,47.5752,47.6033,47.5565,47.5846,8366.0
2022-07-27 13:45:00,50.85,50.88,50.81,50.86,15048.0,47.5752,47.6033,47.5378,47.5846,15048.0
2022-07-27 13:50:00,50.86,50.88,50.84,50.88,5242.0,47.5846,47.6033,47.5659,47.6033,5242.0
2022-07-27 13:55:00,50.9,50.93,50.81,50.84,9871.0,47.622,47.6501,47.5378,47.5659,9871.0
2022-07-27 14:00:00,50.83,51.04,50.81,50.93,19924.0,47.5565,47.753,47.5378,47.6501,19924.0
2022-07-27 14:05:00,50.95,50.95,50.77,50.83,19307.0,47.6688,47.6688,47.5004,47.5565,19307.0
2022-07-27 14:10:00,50.84,51.0,50.84,50.93,9296.0,47.5659,47.7156,47.5659,47.6501,9296.0
2022-07-27 14:15:00,50.93,51.01,50.93,50.96,7709.0,47.6501,47.7249,47.6501,47.6781,7709.0
2022-07-27 14:20:00,50.98,51.01,50.93,50.94,31641.0,47.6968,47.7249,47.6501,47.6594,31641.0
2022-07-27 14:25:00,50.93,51.04,50.93,51.02,13007.0,47.6501,47.753,47.6501,47.7343,13007.0
2022-07-27 14:30:00,51.0,51.07,50.87,50.91,24011.0,47.7156,47.781,47.5939,47.6313,24011.0
2022-07-27 14:35:00,50.92,51.35,50.92,51.32,61851.0,47.6407,48.043,47.6407,48.0149,61851.0
2022-07-27 14:40:00,51.36,51.54,51.36,51.54,34020.0,48.0524,48.2208,48.0524,48.2208,34020.0
2022-07-27 14:45:00,51.55,51.63,51.53,51.59,32807.0,48.2301,48.305,48.2114,48.2676,32807.0
2022-07-27 14:50:00,51.6,51.8,51.56,51.73,40539.0,48.2769,48.464,48.2395,48.3985,40539.0
2022-07-27 14:55:00,51.72,51.77,51.55,51.67,18481.0,48.3892,48.436,48.2301,48.3424,18481.0
2022-07-27 15:00:00,51.67,51.8,51.6,51.8,24777.0,48.3424,48.464,48.2769,48.464,24777.0
2022-07-27 15:05:00,51.8,51.82,51.72,51.77,28616.0,48.464,48.4827,48.3892,48.436,28616.0
2022-07-27 15:10:00,51.78,51.84,51.77,51.8,16965.0,48.4453,48.5015,48.436,48.464,16965.0
2022-07-27 15:15:00,51.8,51.87,51.78,51.82,32643.0,48.464,48.5295,48.4453,48.4827,32643.0
2022-07-27 15:20:00,51.83,51.93,51.81,51.93,43357.0,48.4921,48.5857,48.4734,48.5857,43357.0
2022-07-27 15:25:00,51.93,52.02,51.92,52.02,42717.0,48.5857,48.6699,48.5763,48.6699,42717.0
2022-07-27 15:30:00,52.03,52.06,51.97,52.05,54280.0,48.6792,48.7073,48.6231,48.6979,54280.0
2022-07-27 15:35:00,52.05,52.05,51.84,51.87,36693.0,48.6979,48.6979,48.5015,48.5295,36693.0
2022-07-27 15:40:00,51.87,51.95,51.82,51.92,33140.0,48.5295,48.6044,48.4827,48.5763,33140.0
2022-07-27 15:45:00,51.91,51.95,51.88,51.9,44532.0,48.5669,48.6044,48.5389,48.5576,44532.0
2022-07-27 15:50:00,51.91,51.93,51.73,51.78,66465.0,48.5669,48.5857,48.3985,48.4453,66465.0
2022-07-27 15:55:00,51.78,51.8,51.7,51.7,159446.0,48.4453,48.464,48.3705,48.3705,159446.0
2022-07-28 09:30:00,52.11,52.31,52.05,52.22,42899.0,48.7541,48.9412,48.6979,48.857,42899.0
2022-07-28 09:35:00,52.25,52.44,52.23,52.43,8860.0,48.8851,49.0628,48.8663,49.0535,8860.0
2022-07-28 09:40:00,52.4,52.44,52.19,52.19,23067.0,49.0254,49.0628,48.8289,48.8289,23067.0
2022-07-28 09:45:00,52.18,52.24,51.97,52.04,29147.0,48.8196,48.8757,48.6231,48.6886,29147.0
2022-07-28 09:50:00,52.03,52.09,51.94,52.0,23104.0,48.6792,48.7354,48.595,48.6512,23104.0
2022-07-28 09:55:00,51.99,52.06,51.91,51.94,22815.0,48.6418,48.7073,48.5669,48.595,22815.0
2022-07-28 10:00:00,51.94,51.95,51.78,51.81,29522.0,48.595,48.6044,48.4453,48.4734,29522.0
2022-07-28 10:05:00,51.8,51.83,51.65,51.7,48744.0,48.464,48.4921,48.3237,48.3705,48744.0
2022-07-28 10:10:00,51.71,51.82,51.71,51.8,27392.0,48.3798,48.4827,48.3798,48.464,27392.0
2022-07-28 10:15:00,51.81,51.87,51.78,51.8,13509.0,48.4734,48.5295,48.4453,48.464,13509.0
2022-07-28 10:20:00,51.8,51.8,51.57,51.7,79767.0,48.464,48.464,48.2488,48.3705,79767.0
2022-07-28 10:25:00,51.7,51.7,51.59,51.64,14094.0,48.3705,48.3705,48.2676,48.3143,14094.0
2022-07-28 10:30:00,51.64,51.69,51.59,51.69,18373.0,48.3143,48.3611,48.2676,48.3611,18373.0
2022-07-28 10:35:00,51.73,51.85,51.73,51.81,28126.0,48.3985,48.5108,48.3985,48.4734,28126.0
2022-07-28 10:40:00,51.81,51.91,51.77,51.86,28645.0,48.4734,48.5669,48.436,48.5202,28645.0
2022-07-28 10:45:00,51.87,52.02,51.83,52.02,11232.0,48.5295,48.6699,48.4921,48.6699,11232.0
2022-07-28 10:50:00,52.02,52.04,51.96,51.96,14050.0,48.6699,48.6886,48.6137,48.6137,14050.0
2022-07-28 10:55:00,51.95,51.96,51.87,51.96,29750.0,48.6044,48.6137,48.5295,48.6137,29750.0
2022-07-28 11:00:00,51.97,51.98,51.9,51.9,13813.0,48.6231,48.6324,48.5576,48.5576,13813.0
2022-07-28 11:05:00,51.9,51.95,51.87,51.92,16985.0,48.5576,48.6044,48.5295,48.5763,16985.0
2022-07-28 11:10:00,51.92,51.94,51.85,51.94,10117.0,48.5763,48.595,48.5108,48.595,10117.0
2022-07-28 11:15:00,51.93,52.01,51.88,52.01,10896.0,48.5857,48.6605,48.5389,48.6605,10896.0
2022-07-28 11:20:00,52.01,52.11,52.0,52.11,16831.0,48.6605,48.7541,48.6512,48.7541,16831.0
2022-07-28 11:25:00,52.12,52.16,52.05,52.15,52609.0,48.7634,48.8008,48.6979,48.7915,52609.0
2022-07-28 11:30:00,52.16,52.19,52.07,52.1,30307.0,48.8008,48.8289,48.7166,48.7447,30307.0
2022-07-28 11:35:00,52.11,52.14,52.07,52.08,47796.0,48.7541,48.7821,48.7166,48.726,47796.0
2022-07-28 11:40:00,52.08,52.26,52.07,52.26,31798.0,48.726,48.8944,48.7166,48.8944,31798.0
2022-07-28 11:45:00,52.25,52.27,52.18,52.25,13401.0,48.8851,48.9038,48.8196,48.8851,13401.0
2022-07-28 11:50:00,52.25,52.27,52.2,52.2,17043.0,48.8851,48.9038,48.8383,48.8383,17043.0
2022-07-28 11:55:00,52.18,52.19,52.04,52.05,16111.0,48.8196,48.8289,48.6886,48.6979,16111.0
2022-07-28 12:00:00,52.05,52.11,52.04,52.07,20151.0,48.6979,48.7541,48.6886,48.7166,20151.0
2022-07-28 12:05:00,52.07,52.1,52.06,52.07,6945.0,48.7166,48.7447,48.7073,48.7166,6945.0
2022-07-28 12:10:00,52.09,52.2,52.07,52.17,10112.0,48.7354,48.8383,48.7166,48.8102,10112.0
2022-07-28 12:15:00,52.17,52.17,52.06,52.06,10817.0,48.8102,48.8102,48.7073,48.7073,10817.0
2022-07-28 12:20:00,52.07,52.15,52.07,52.13,16603.0,48.7166,48.7915,48.7166,48.7728,16603.0
2022-07-28 12:25:00,52.13,52.18,52.1,52.15,8979.0,48.7728,48.8196,48.7447,48.7915,8979.0
2022-07-28 12:30:00,52.15,52.19,52.13,52.17,15163.0,48.7915,48.8289,48.7728,48.8102,15163.0
2022-07-28 12:35:00,52.18,52.21,52.14,52.18,7406.0,48.8196,48.8476,48.7821,48.8196,7406.0
2022-07-28 12:40:00,52.18,52.2,52.15,52.19,7452.0,48.8196,48.8383,48.7915,48.8289,7452.0
2022-07-28 12:45:00,52.19,52.23,52.18,52.2,7432.0,48.8289,48.8663,48.8196,48.8383,7432.0
2022-07-28 12:50:00,52.2,52.25,52.19,52.23,7843.0,48.8383,48.8851,48.8289,48.8663,7843.0
2022-07-28 12:55:00,52.25,52.3,52.24,52.3,23165.0,48.8851,48.9318,48.8757,48.9318,23165.0
2022-07-28 13:00:00,52.3,52.31,52.25,52.3,21818.0,48.9318,48.9412,48.8851,48.9318,21818.0
2022-07-28 13:05:00,52.31,52.38,52.3,52.38,11773.0,48.9412,49.0067,48.9318,49.0067,11773.0
2022-07-28 13:10:00,52.39,52.45,52.38,52.44,9549.0,49.016,49.0722,49.0067,49.0628,9549.0
2022-07-28 13:15:00,52.45,52.48,52.42,52.45,15606.0,49.0722,49.1002,49.0441,49.0722,15606.0
2022-07-28 13:20:00,52.45,52.59,52.44,52.58,15096.0,49.0722,49.2032,49.0628,49.1938,15096.0
2022-07-28 13:25:00,52.57,52.59,52.54,52.57,8775.0,49.1844,49.2032,49.1564,49.1844,8775.0
2022-07-28 13:30:00,52.56,52.65,52.55,52.65,13910.0,49.1751,49.2593,49.1657,49.2593,13910.0
2022-07-28 13:35:00,52.65,52.68,52.62,52.66,13580.0,49.2593,49.2874,49.2312,49.2686,13580.0
2022-07-28 13:40:00,52.67,52.81,52.67,52.75,19690.0,49.278,49.409,49.278,49.3529,19690.0
2022-07-28 13:45:00,52.76,52.81,52.73,52.8,13027.0,49.3622,49.409,49.3341,49.3996,13027.0
2022-07-28 13:50:00,52.8,52.83,52.77,52.79,10984.0,49.3996,49.4277,49.3716,49.3903,10984.0
2022-07-28 13:55:00,52.79,52.93,52.78,52.89,22413.0,49.3903,49.5213,49.3809,49.4838,22413.0
2022-07-28 14:00:00,52.87,52.89,52.82,52.85,19090.0,49.4651,49.4838,49.4183,49.4464,19090.0
2022-07-28 14:05:00,52.84,52.84,52.75,52.76,10400.0,49.4371,49.4371,49.3529,49.3622,10400.0
2022-07-28 14:10:00,52.77,52.78,52.73,52.77,11485.0,49.3716,49.3809,49.3341,49.3716,11485.0
2022-07-28 14:15:00,52.77,52.84,52.76,52.82,8758.0,49.3716,49.4371,49.3622,49.4183,8758.0
2022-07-28 14:20:00,52.81,52.83,52.79,52.8,10201.0,49.409,49.4277,49.3903,49.3996,10201.0
2022-07-28 14:25:00,52.8,52.84,52.77,52.83,12175.0,49.3996,49.4371,49.3716,49.4277,12175.0
2022-07-28 14:30:00,52.83,52.84,52.79,52.82,8911.0,49.4277,49.4371,49.3903,49.4183,8911.0
2022-07-28 14:35:00,52.83,52.87,52.82,52.84,14101.0,49.4277,49.4651,49.4183,49.4371,14101.0
2022-07-28 14:40:00,52.84,52.85,52.77,52.78,8419.0,49.4371,49.4464,49.3716,49.3809,8419.0
2022-07-28 14:45:00,52.78,52.79,52.72,52.75,10174.0,49.3809,49.3903,49.3248,49.3529,10174.0
2022-07-28 14:50:00,52.75,52.76,52.7,52.76,10972.0,49.3529,49.3622,49.3061,49.3622,10972.0
2022-07-28 14:55:00,52.76,52.82,52.76,52.81,9833.0,49.3622,49.4183,49.3622,49.409,9833.0
2022-07-28 15:00:00,52.8,52.84,52.76,52.83,10712.0,49.3996,49.4371,49.3622,49.4277,10712.0
2022-07-28 15:05:00,52.83,52.86,52.76,52.8,17860.0,49.4277,49.4558,49.3622,49.3996,17860.0
2022-07-28 15:10:00,52.8,52.81,52.74,52.78,16239.0,49.3996,49.409,49.3435,49.3809,16239.0
2022-07-28 15:15:00,52.79,52.79,52.72,52.75,15513.0,49.3903,49.3903,49.3248,49.3529,15513.0
2022-07-28 15:20:00,52.76,52.8,52.75,52.78,16542.0,49.3622,49.3996,49.3529,49.3809,16542.0
2022-07-28 15:25:00,52.78,52.82,52.75,52.81,17660.0,49.3809,49.4183,49.3529,49.409,17660.0
2022-07-28 15:30:00,52.8,52.81,52.74,52.78,22654.0,49.3996,49.409,49.3435,49.3809,22654.0
2022-07-28 15:35:00,52.78,52.79,52.68,52.7,19524.0,49.3809,49.3903,49.2874,49.3061,19524.0
2022-07-28 15:40:00,52.71,52.72,52.64,52.68,27809.0,49.3154,49.3248,49.2499,49.2874,27809.0
2022-07-28 15:45:00,52.67,52.71,52.63,52.71,37994.0,49.278,49.3154,49.2406,49.3154,37994.0
2022-07-28 15:50:00,52.7,52.81,52.69,52.8,69059.0,49.3061,49.409,49.2967,49.3996,69059.0
2022-07-28 15:55:00,52.8,52.83,52.76,52.78,157451.0,49.3996,49.4277,49.3622,49.3809,157451.0
2022-07-29 09:30:00,52.88,53.1,52.8,52.94,49786.0,49.4745,49.6803,49.3996,49.5306,49786.0
2022-07-29 09:35:00,52.92,53.06,52.92,53.06,16668.0,49.5119,49.6429,49.5119,49.6429,16668.0
2022-07-29 09:40:00,53.05,53.07,52.81,52.88,20619.0,49.6335,49.6522,49.409,49.4745,20619.0
2022-07-29 09:45:00,52.85,52.97,52.84,52.87,17452.0,49.4464,49.5587,49.4371,49.4651,17452.0
2022-07-29 09:50:00,52.87,53.08,52.84,53.03,16844.0,49.4651,49.6616,49.4371,49.6148,16844.0
2022-07-29 09:55:00,53.04,53.21,53.02,53.19,17370.0,49.6242,49.7832,49.6055,49.7645,17370.0
2022-07-29 10:00:00,53.19,53.35,53.17,53.32,17990.0,49.7645,49.9142,49.7458,49.8861,17990.0
2022-07-29 10:05:00,53.32,53.53,53.26,53.33,43077.0,49.8861,50.0826,49.83,49.8955,43077.0
2022-07-29 10:10:00,53.33,53.35,53.26,53.3,14016.0,49.8955,49.9142,49.83,49.8674,14016.0
2022-07-29 10:15:00,53.32,53.39,53.27,53.3,16441.0,49.8861,49.9516,49.8394,49.8674,16441.0
2022-07-29 10:20:00,53.32,53.34,53.26,53.29,20870.0,49.8861,49.9049,49.83,49.8581,20870.0
2022-07-29 10:25:00,53.3,53.41,53.28,53.28,8848.0,49.8674,49.9703,49.8487,49.8487,8848.0
2022-07-29 10:30:00,53.28,53.39,53.27,53.36,25245.0,49.8487,49.9516,49.8394,49.9236,25245.0
2022-07-29 10:35:00,53.36,53.39,53.33,53.36,13577.0,49.9236,49.9516,49.8955,49.9236,13577.0
2022-07-29 10:40:00,53.35,53.42,53.34,53.4,8205.0,49.9142,49.9797,49.9049,49.961,8205.0
2022-07-29 10:45:00,53.4,53.4,53.28,53.29,18507.0,49.961,49.961,49.8487,49.8581,18507.0
2022-07-29 10:50:00,53.31,53.33,53.19,53.23,60963.0,49.8768,49.8955,49.7645,49.8019,60963.0
2022-07-29 10:55:00,53.24,53.26,53.2,53.21,17361.0,49.8113,49.83,49.7739,49.7832,17361.0
2022-07-29 11:00:00,53.21,53.25,53.2,53.24,17111.0,49.7832,49.8207,49.7739,49.8113,17111.0
2022-07-29 11:05:00,53.25,53.29,53.23,53.29,18044.0,49.8207,49.8581,49.8019,49.8581,18044.0
2022-07-29 11:10:00,53.29,53.29,53.15,53.2,22101.0,49.8581,49.8581,49.7271,49.7739,22101.0
2022-07-29 11:15:00,53.2,53.26,53.16,53.24,13743.0,49.7739,49.83,49.7364,49.8113,13743.0
2022-07-29 11:20:00,53.26,53.28,53.17,53.17,10749.0,49.83,49.8487,49.7458,49.7458,10749.0
2022-07-29 11:25:00,53.16,53.19,53.05,53.07,12137.0,49.7364,49.7645,49.6335,49.6522,12137.0
2022-07-29 11:30:00,53.08,53.11,53.04,53.08,7887.0,49.6616,49.6897,49.6242,49.6616,7887.0
2022-07-29 11:35:00,53.09,53.18,53.08,53.16,23241.0,49.671,49.7552,49.6616,49.7364,23241.0
2022-07-29 11:40:00,53.16,53.21,53.16,53.2,40653.0,49.7364,49.7832,49.7364,49.7739,40653.0
2022-07-29 11:45:00,53.2,53.23,53.15,53.16,10205.0,49.7739,49.8019,49.7271,49.7364,10205.0
2022-07-29 11:50:00,53.15,53.25,53.13,53.25,10902.0,49.7271,49.8207,49.7084,49.8207,10902.0
2022-07-29 11:55:00,53.23,53.26,53.2,53.23,6638.0,49.8019,49.83,49.7739,49.8019,6638.0
2022-07-29 12:00:00,53.24,53.32,53.24,53.3,10802.0,49.8113,49.8861,49.8113,49.8674,10802.0
2022-07-29 12:05:00,53.29,53.29,53.15,53.17,12893.0,49.8581,49.8581,49.7271,49.7458,12893.0
2022-07-29 12:10:00,53.17,53.26,53.17,53.22,8510.0,49.7458,49.83,49.7458,49.7926,8510.0
2022-07-29 12:15:00,53.22,53.3,53.22,53.27,16893.0,49.7926,49.8674,49.7926,49.8394,16893.0
2022-07-29 12:20:00,53.27,53.31,53.25,53.29,8450.0,49.8394,49.8768,49.8207,49.8581,8450.0
2022-07-29 12:25:00,53.28,53.3,53.26,53.29,7545.0,49.8487,49.8674,49.83,49.8581,7545.0
2022-07-29 12:30:00,53.29,53.35,53.28,53.34,8289.0,49.8581,49.9142,49.8487,49.9049,8289.0
2022-07-29 12:35:00,53.33,53.39,53.3,53.39,9380.0,49.8955,49.9516,49.8674,49.9516,9380.0
2022-07-29 12:40:00,53.4,53.42,53.38,53.39,42095.0,49.961,49.9797,49.9423,49.9516,42095.0
2022-07-29 12:45:00,53.38,53.44,53.38,53.42,25003.0,49.9423,49.9984,49.9423,49.9797,25003.0
2022-07-29 12:50:00,53.42,53.46,53.4,53.43,7819.0,49.9797,50.0171,49.961,49.9891,7819.0
2022-07-29 12:55:00,53.43,53.48,53.43,53.46,7815.0,49.9891,50.0358,49.9891,50.0171,7815.0
2022-07-29 13:00:00,53.46,53.48,53.44,53.44,10180.0,50.0171,50.0358,49.9984,49.9984,10180.0
2022-07-29 13:05:00,53.46,53.5,53.45,53.47,7652.0,50.0171,50.0546,50.0078,50.0265,7652.0
2022-07-29 13:10:00,53.47,53.5,53.47,53.5,4541.0,50.0265,50.0546,50.0265,50.0546,4541.0
2022-07-29 13:15:00,53.5,53.54,53.48,53.53,17762.0,50.0546,50.092,50.0358,50.0826,17762.0
2022-07-29 13:20:00,53.54,53.56,53.51,53.51,28002.0,50.092,50.1107,50.0639,50.0639,28002.0
2022-07-29 13:25:00,53.52,53.55,53.49,53.51,9220.0,50.0733,50.1013,50.0452,50.0639,9220.0
2022-07-29 13:30:00,53.52,53.57,53.5,53.53,14152.0,50.0733,50.12,50.0546,50.0826,14152.0
2022-07-29 13:35:00,53.52,53.6,53.52,53.6,15160.0,50.0733,50.1481,50.0733,50.1481,15160.0
2022-07-29 13:40:00,53.6,53.64,53.59,53.63,11246.0,50.1481,50.1855,50.1388,50.1762,11246.0
2022-07-29 13:45:00,53.63,53.67,53.62,53.64,13549.0,50.1762,50.2136,50.1668,50.1855,13549.0
2022-07-29 13:50:00,53.65,53.71,53.63,53.71,13488.0,50.1949,50.251,50.1762,50.251,13488.0
2022-07-29 13:55:00,53.71,53.76,53.7,53.76,28829.0,50.251,50.2978,50.2417,50.2978,28829.0
2022-07-29 14:00:00,53.76,53.79,53.71,53.76,20892.0,50.2978,50.3259,50.251,50.2978,20892.0
2022-07-29 14:05:00,53.76,53.76,53.72,53.74,25662.0,50.2978,50.2978,50.2604,50.2791,25662.0
2022-07-29 14:10:00,53.75,53.76,53.72,53.73,13424.0,50.2885,50.2978,50.2604,50.2697,13424.0
2022-07-29 14:15:00,53.73,53.77,53.71,53.75,38610.0,50.2697,50.3072,50.251,50.2885,38610.0
2022-07-29 14:20:00,53.75,53.78,53.74,53.78,17712.0,50.2885,50.3165,50.2791,50.3165,17712.0
2022-07-29 14:25:00,53.78,53.8,53.76,53.8,8165.0,50.3165,50.3352,50.2978,50.3352,8165.0
2022-07-29 14:30:00,53.8,53.84,53.8,53.84,9384.0,50.3352,50.3727,50.3352,50.3727,9384.0
2022-07-29 14:35:00,53.84,53.87,53.83,53.86,10807.0,50.3727,50.4007,50.3633,50.3914,10807.0
2022-07-29 14:40:00,53.85,53.85,53.81,53.82,13907.0,50.382,50.382,50.3446,50.3539,13907.0
2022-07-29 14:45:00,53.81,53.85,53.79,53.8,11559.0,50.3446,50.382,50.3259,50.3352,11559.0
2022-07-29 14:50:00,53.8,53.85,53.8,53.85,9566.0,50.3352,50.382,50.3352,50.382,9566.0
2022-07-29 14:55:00,53.85,53.88,53.83,53.87,10490.0,50.382,50.4101,50.3633,50.4007,10490.0
2022-07-29 15:00:00,53.88,53.95,53.86,53.94,17062.0,50.4101,50.4756,50.3914,50.4662,17062.0
2022-07-29 15:05:00,53.94,53.94,53.86,53.88,14699.0,50.4662,50.4662,50.3914,50.4101,14699.0
2022-07-29 15:10:00,53.89,53.92,53.86,53.91,15753.0,50.4194,50.4475,50.3914,50.4381,15753.0
2022-07-29 15:15:00,53.92,53.95,53.89,53.95,15226.0,50.4475,50.4756,50.4194,50.4756,15226.0
2022-07-29 15:20:00,53.94,53.98,53.93,53.98,15775.0,50.4662,50.5036,50.4569,50.5036,15775.0
2022-07-29 15:25:00,53.98,54.03,53.95,54.02,38812.0,50.5036,50.5504,50.4756,50.5411,38812.0
2022-07-29 15:30:00,54.01,54.06,53.97,54.05,42545.0,50.5317,50.5785,50.4943,50.5691,42545.0
2022-07-29 15:35:00,54.04,54.06,53.92,53.93,38791.0,50.5598,50.5785,50.4475,50.4569,38791.0
2022-07-29 15:40:00,53.93,54.02,53.91,54.01,38209.0,50.4569,50.5411,50.4381,50.5317,38209.0
2022-07-29 15:45:00,54.0,54.03,53.95,54.02,38242.0,50.5224,50.5504,50.4756,50.5411,38242.0
2022-07-29 15:50:00,54.02,54.05,53.95,53.96,103982.0,50.5411,50.5691,50.4756,50.4849,103982.0
2022-07-29 15:55:00,53.97,53.97,53.88,53.92,244173.0,50.4943,50.4943,50.4101,50.4475,244173.0
2022-08-01 09:30:00,53.37,53.72,53.32,53.45,61748.0,49.9329,50.2604,49.8861,50.0078,61748.0
2022-08-01 09:35:00,53.46,53.55,53.3,53.3,24011.0,50.0171,50.1013,49.8674,49.8674,24011.0
2022-08-01 09:40:00,53.33,53.44,53.19,53.3,73020.0,49.8955,49.9984,49.7645,49.8674,73020.0
2022-08-01 09:45:00,53.3,53.47,53.19,53.4,47671.0,49.8674,50.0265,49.7645,49.961,47671.0
2022-08-01 09:50:00,53.41,53.73,53.39,53.7,45787.0,49.9703,50.2697,49.9516,50.2417,45787.0
2022-08-01 09:55:00,53.7,53.82,53.66,53.66,26430.0,50.2417,50.3539,50.2042,50.2042,26430.0
2022-08-01 10:00:00,53.68,53.88,53.6,53.88,43288.0,50.223,50.4101,50.1481,50.4101,43288.0
2022-08-01 10:05:00,53.88,54.11,53.69,53.93,50016.0,50.4101,50.6253,50.2323,50.4569,50016.0
2022-08-01 10:10:00,53.92,54.06,53.87,53.95,16226.0,50.4475,50.5785,50.4007,50.4756,16226.0
2022-08-01 10:15:00,53.97,53.99,53.81,53.81,23040.0,50.4943,50.513,50.3446,50.3446,23040.0
2022-08-01 10:20:00,53.8,53.9,53.76,53.84,21182.0,50.3352,50.4288,50.2978,50.3727,21182.0
2022-08-01 10:25:00,53.83,53.84,53.67,53.7,26673.0,50.3633,50.3727,50.2136,50.2417,26673.0
2022-08-01 10:30:00,53.7,53.81,53.68,53.77,23666.0,50.2417,50.3446,50.223,50.3072,23666.0
2022-08-01 10:35:00,53.77,53.82,53.7,53.77,18736.0,50.3072,50.3539,50.2417,50.3072,18736.0
2022-08-01 10:40:00,53.78,53.95,53.77,53.94,25834.0,50.3165,50.4756,50.3072,50.4662,25834.0
2022-08-01 10:45:00,53.96,54.04,53.92,54.01,21383.0,50.4849,50.5598,50.4475,50.5317,21383.0
2022-08-01 10:50:00,54.0,54.1,54.0,54.08,21113.0,50.5224,50.6159,50.5224,50.5972,21113.0
2022-08-01 10:55:00,54.08,54.21,54.06,54.18,22165.0,50.5972,50.7188,50.5785,50.6908,22165.0
2022-08-01 11:00:00,54.18,54.21,54.06,54.09,27374.0,50.6908,50.7188,50.5785,50.6066,27374.0
2022-08-01 11:05:00,54.1,54.12,54.07,54.09,17181.0,50.6159,50.6346,50.5878,50.6066,17181.0
2022-08-01 11:10:00,54.09,54.11,53.99,54.1,25691.0,50.6066,50.6253,50.513,50.6159,25691.0
2022-08-01 11:15:00,54.09,54.1,53.92,53.94,38007.0,50.6066,50.6159,50.4475,50.4662,38007.0
2022-08-01 11:20:00,53.93,54.08,53.92,54.05,20897.0,50.4569,50.5972,50.4475,50.5691,20897.0
2022-08-01 11:25:00,54.05,54.14,54.05,54.09,19968.0,50.5691,50.6533,50.5691,50.6066,19968.0
2022-08-01 11:30:00,54.09,54.09,53.98,54.04,29163.0,50.6066,50.6066,50.5036,50.5598,29163.0
2022-08-01 11:35:00,54.05,54.08,53.96,53.98,18260.0,50.5691,50.5972,50.4849,50.5036,18260.0
2022-08-01 11:40:00,53.99,54.04,53.95,54.02,18863.0,50.513,50.5598,50.4756,50.5411,18863.0
2022-08-01 11:45:00,54.04,54.1,54.01,54.1,11071.0,50.5598,50.6159,50.5317,50.6159,11071.0
2022-08-01 11:50:00,54.11,54.19,54.1,54.12,14740.0,50.6253,50.7001,50.6159,50.6346,14740.0
2022-08-01 11:55:00,54.11,54.12,54.05,54.08,16855.0,50.6253,50.6346,50.5691,50.5972,16855.0
2022-08-01 12:00:00,54.07,54.1,54.01,54.03,18500.0,50.5878,50.6159,50.5317,50.5504,18500.0
2022-08-01 12:05:00,54.04,54.04,53.94,53.96,13607.0,50.5598,50.5598,50.4662,50.4849,13607.0
2022-08-01 12:10:00,53.96,54.01,53.87,53.91,15522.0,50.4849,50.5317,50.4007,50.4381,15522.0
2022-08-01 12:15:00,53.91,53.98,53.9,53.98,21357.0,50.4381,50.5036,50.4288,50.5036,21357.0
2022-08-01 12:20:00,53.98,54.04,53.94,54.02,53999.0,50.5036,50.5598,50.4662,50.5411,53999.0
2022-08-01 12:25:00,54.03,54.11,54.02,54.06,8522.0,50.5504,50.6253,50.5411,50.5785,8522.0
2022-08-01 12:30:00,54.05,54.08,54.01,54.07,11247.0,50.5691,50.5972,50.5317,50.5878,11247.0
2022-08-01 12:35:00,54.09,54.11,53.99,54.06,9307.0,50.6066,50.6253,50.513,50.5785,9307.0
2022-08-01 12:40:00,54.05,54.11,54.04,54.11,10893.0,50.5691,50.6253,50.5598,50.6253,10893.0
2022-08-01 12:45:00,54.12,54.21,54.11,54.16,7743.0,50.6346,50.7188,50.6253,50.672,7743.0
2022-08-01 12:50:00,54.16,54.17,54.13,54.13,8031.0,50.672,50.6814,50.644,50.644,8031.0
2022-08-01 12:55:00,54.13,54.14,54.09,54.13,9647.0,50.644,50.6533,50.6066,50.644,9647.0
2022-08-01 13:00:00,54.12,54.12,53.99,53.99,12034.0,50.6346,50.6346,50.513,50.513,12034.0
2022-08-01 13:05:00,53.99,54.12,53.97,54.12,16711.0,50.513,50.6346,50.4943,50.6346,16711.0
2022-08-01 13:10:00,54.11,54.15,54.05,54.14,11730.0,50.6253,50.6627,50.5691,50.6533,11730.0
2022-08-01 13:15:00,54.16,54.16,54.03,54.05,13295.0,50.672,50.672,50.5504,50.5691,13295.0
2022-08-01 13:20:00,54.05,54.09,54.01,54.06,17872.0,50.5691,50.6066,50.5317,50.5785,17872.0
2022-08-01 13:25:00,54.05,54.09,53.98,54.01,25140.0,50.5691,50.6066,50.5036,50.5317,25140.0
2022-08-01 13:30:00,54.01,54.04,53.93,53.94,46644.0,50.5317,50.5598,50.4569,50.4662,46644.0
2022-08-01 13:35:00,53.94,54.06,53.93,54.05,25647.0,50.4662,50.5785,50.4569,50.5691,25647.0
2022-08-01 13:40:00,54.05,54.07,54.0,54.05,19820.0,50.5691,50.5878,50.5224,50.5691,19820.0
2022-08-01 13:45:00,54.04,54.05,53.95,54.03,63031.0,50.5598,50.5691,50.4756,50.5504,63031.0
2022-08-01 13:50:00,54.03,54.09,54.01,54.05,22355.0,50.5504,50.6066,50.5317,50.5691,22355.0
2022-08-01 13:55:00,54.05,54.09,54.0,54.08,41035.0,50.5691,50.6066,50.5224,50.5972,41035.0
2022-08-01 14:00:00,54.07,54.07,53.93,54.03,21163.0,50.5878,50.5878,50.4569,50.5504,21163.0
2022-08-01 14:05:00,54.01,54.06,53.97,54.05,25909.0,50.5317,50.5785,50.4943,50.5691,25909.0
2022-08-01 14:10:00,54.05,54.1,54.0,54.1,16302.0,50.5691,50.6159,50.5224,50.6159,16302.0
2022-08-01 14:15:00,54.11,54.15,54.08,54.09,35800.0,50.6253,50.6627,50.5972,50.6066,35800.0
2022-08-01 14:20:00,54.09,54.27,54.09,54.26,67255.0,50.6066,50.775,50.6066,50.7656,67255.0
2022-08-01 14:25:00,54.26,54.27,54.19,54.25,61724.0,50.7656,50.775,50.7001,50.7563,61724.0
2022-08-01 14:30:00,54.25,54.25,54.16,54.2,33244.0,50.7563,50.7563,50.672,50.7095,33244.0
2022-08-01 14:35:00,54.21,54.25,54.2,54.24,31857.0,50.7188,50.7563,50.7095,50.7469,31857.0
2022-08-01 14:40:00,54.24,54.28,54.2,54.25,51258.0,50.7469,50.7843,50.7095,50.7563,51258.0
2022-08-01 14:45:00,54.23,54.25,54.15,54.18,70368.0,50.7375,50.7563,50.6627,50.6908,70368.0
2022-08-01 14:50:00,54.16,54.27,54.14,54.26,22463.0,50.672,50.775,50.6533,50.7656,22463.0
2022-08-01 14:55:00,54.26,54.39,54.25,54.36,15960.0,50.7656,50.8872,50.7563,50.8592,15960.0
2022-08-01 15:00:00,54.36,54.36,54.27,54.28,20491.0,50.8592,50.8592,50.775,50.7843,20491.0
2022-08-01 15:05:00,54.29,54.37,54.28,54.35,15468.0,50.7937,50.8685,50.7843,50.8498,15468.0
2022-08-01 15:10:00,54.34,54.37,54.3,54.37,24549.0,50.8405,50.8685,50.803,50.8685,24549.0
2022-08-01 15:15:00,54.37,54.4,54.32,54.34,16689.0,50.8685,50.8966,50.8217,50.8405,16689.0
2022-08-01 15:20:00,54.34,54.34,54.22,54.23,25570.0,50.8405,50.8405,50.7282,50.7375,25570.0
2022-08-01 15:25:00,54.22,54.22,54.16,54.2,27324.0,50.7282,50.7282,50.672,50.7095,27324.0
2022-08-01 15:30:00,54.19,54.2,54.11,54.17,25605.0,50.7001,50.7095,50.6253,50.6814,25605.0
2022-08-01 15:35:00,54.16,54.2,54.15,54.18,22443.0,50.672,50.7095,50.6627,50.6908,22443.0
2022-08-01 15:40:00,54.18,54.23,54.14,54.16,34555.0,50.6908,50.7375,50.6533,50.672,34555.0
2022-08-01 15:45:00,54.16,54.26,54.15,54.24,44251.0,50.672,50.7656,50.6627,50.7469,44251.0
2022-08-01 15:50:00,54.25,54.31,54.18,54.2,89965.0,50.7563,50.8124,50.6908,50.7095,89965.0
2022-08-01 15:55:00,54.19,54.2,54.11,54.11,226309.0,50.7001,50.7095,50.6253,50.6253,226309.0
2022-08-02 09:30:00,54.0,54.05,53.67,53.67,70503.0,50.5224,50.5691,50.2136,50.2136,70503.0
2022-08-02 09:35:00,53.66,53.78,53.62,53.68,44015.0,50.2042,50.3165,50.1668,50.223,44015.0
2022-08-02 09:40:00,53.68,53.84,53.67,53.77,29637.0,50.223,50.3727,50.2136,50.3072,29637.0
2022-08-02 09:45:00,53.76,53.97,53.73,53.78,35137.0,50.2978,50.4943,50.2697,50.3165,35137.0
2022-08-02 09:50:00,53.78,53.94,53.68,53.68,37954.0,50.3165,50.4662,50.223,50.223,37954.0
2022-08-02 09:55:00,53.68,53.76,53.61,53.72,44993.0,50.223,50.2978,50.1575,50.2604,44993.0
2022-08-02 10:00:00,53.71,53.83,53.67,53.78,42248.0,50.251,50.3633,50.2136,50.3165,42248.0
2022-08-02 10:05:00,53.79,53.85,53.76,53.76,39448.0,50.3259,50.382,50.2978,50.2978,39448.0
2022-08-02 10:10:00,53.74,53.83,53.66,53.76,53139.0,50.2791,50.3633,50.2042,50.2978,53139.0
2022-08-02 10:15:00,53.76,53.82,53.7,53.79,41176.0,50.2978,50.3539,50.2417,50.3259,41176.0
2022-08-02 10:20:00,53.79,53.92,53.79,53.88,38355.0,50.3259,50.4475,50.3259,50.4101,38355.0
2022-08-02 10:25:00,53.88,54.01,53.88,54.0,24253.0,50.4101,50.5317,50.4101,50.5224,24253.0
2022-08-02 10:30:00,54.01,54.05,53.95,54.05,34682.0,50.5317,50.5691,50.4756,50.5691,34682.0
2022-08-02 10:35:00,54.05,54.14,54.02,54.12,23101.0,50.5691,50.6533,50.5411,50.6346,23101.0
2022-08-02 10:40:00,54.13,54.16,54.06,54.06,37779.0,50.644,50.672,50.5785,50.5785,37779.0
2022-08-02 10:45:00,54.06,54.13,54.0,54.13,25140.0,50.5785,50.644,50.5224,50.644,25140.0
2022-08-02 10:50:00,54.14,54.32,54.13,54.24,45576.0,50.6533,50.8217,50.644,50.7469,45576.0
2022-08-02 10:55:00,54.24,54.25,54.05,54.06,30881.0,50.7469,50.7563,50.5691,50.5785,30881.0
2022-08-02 11:00:00,54.05,54.15,54.05,54.11,30312.0,50.5691,50.6627,50.5691,50.6253,30312.0
2022-08-02 11:05:00,54.08,54.12,54.04,54.09,22680.0,50.5972,50.6346,50.5598,50.6066,22680.0
2022-08-02 11:10:00,54.09,54.1,54.04,54.05,24316.0,50.6066,50.6159,50.5598,50.5691,24316.0
2022-08-02 11:15:00,54.04,54.09,53.98,54.08,26370.0,50.5598,50.6066,50.5036,50.5972,26370.0
2022-08-02 11:20:00,54.08,54.11,54.01,54.11,20117.0,50.5972,50.6253,50.5317,50.6253,20117.0
2022-08-02 11:25:00,54.11,54.16,54.08,54.13,29396.0,50.6253,50.672,50.5972,50.644,29396.0
2022-08-02 11:30:00,54.13,54.24,54.07,54.23,179015.0,50.644,50.7469,50.5878,50.7375,179015.0
2022-08-02 11:35:00,54.23,54.31,54.23,54.29,33781.0,50.7375,50.8124,50.7375,50.7937,33781.0
2022-08-02 11:40:00,54.29,54.41,54.27,54.41,23599.0,50.7937,50.9059,50.775,50.9059,23599.0
2022-08-02 11:45:00,54.41,54.42,54.3,54.33,27043.0,50.9059,50.9153,50.803,50.8311,27043.0
2022-08-02 11:50:00,54.33,54.42,54.31,54.37,28513.0,50.8311,50.9153,50.8124,50.8685,28513.0
2022-08-02 11:55:00,54.36,54.38,54.3,54.3,13994.0,50.8592,50.8779,50.803,50.803,13994.0
2022-08-02 12:00:00,54.3,54.39,54.29,54.38,20104.0,50.803,50.8872,50.7937,50.8779,20104.0
2022-08-02 12:05:00,54.38,54.39,54.36,54.37,9825.0,50.8779,50.8872,50.8592,50.8685,9825.0
2022-08-02 12:10:00,54.37,54.45,54.36,54.42,15887.0,50.8685,50.9434,50.8592,50.9153,15887.0
2022-08-02 12:15:00,54.42,54.47,54.4,54.41,16442.0,50.9153,50.9621,50.8966,50.9059,16442.0
2022-08-02 12:20:00,54.41,54.44,54.35,54.4,66549.0,50.9059,50.934,50.8498,50.8966,66549.0
2022-08-02 12:25:00,54.41,54.49,54.4,54.48,14687.0,50.9059,50.9808,50.8966,50.9714,14687.0
2022-08-02 12:30:00,54.49,54.5,54.44,54.46,37456.0,50.9808,50.9902,50.934,50.9527,37456.0
2022-08-02 12:35:00,54.47,54.58,54.46,54.57,25770.0,50.9621,51.065,50.9527,51.0556,25770.0
2022-08-02 12:40:00,54.57,54.58,54.51,54.54,27417.0,51.0556,51.065,50.9995,51.0276,27417.0
2022-08-02 12:45:00,54.54,54.55,54.47,54.51,29066.0,51.0276,51.0369,50.9621,50.9995,29066.0
2022-08-02 12:50:00,54.51,54.51,54.43,54.43,14134.0,50.9995,50.9995,50.9247,50.9247,14134.0
2022-08-02 12:55:00,54.43,54.44,54.36,54.38,23327.0,50.9247,50.934,50.8592,50.8779,23327.0
2022-08-02 13:00:00,54.37,54.38,54.3,54.35,17229.0,50.8685,50.8779,50.803,50.8498,17229.0
2022-08-02 13:05:00,54.34,54.35,54.27,54.29,27157.0,50.8405,50.8498,50.775,50.7937,27157.0
2022-08-02 13:10:00,54.29,54.32,54.27,54.29,21193.0,50.7937,50.8217,50.775,50.7937,21193.0
2022-08-02 13:15:00,54.28,54.34,54.27,54.28,23809.0,50.7843,50.8405,50.775,50.7843,23809.0
2022-08-02 13:20:00,54.28,54.28,54.17,54.18,28203.0,50.7843,50.7843,50.6814,50.6908,28203.0
2022-08-02 13:25:00,54.18,54.18,54.06,54.12,25264.0,50.6908,50.6908,50.5785,50.6346,25264.0
2022-08-02 13:30:00,54.11,54.11,54.02,54.04,23294.0,50.6253,50.6253,50.5411,50.5598,23294.0
2022-08-02 13:35:00,54.03,54.07,53.97,54.07,30581.0,50.5504,50.5878,50.4943,50.5878,30581.0
2022-08-02 13:40:00,54.06,54.16,54.06,54.16,33058.0,50.5785,50.672,50.5785,50.672,33058.0
2022-08-02 13:45:00,54.16,54.18,54.05,54.05,24428.0,50.672,50.6908,50.5691,50.5691,24428.0
2022-08-02 13:50:00,54.05,54.09,53.98,54.09,23273.0,50.5691,50.6066,50.5036,50.6066,23273.0
2022-08-02 13:55:00,54.1,54.13,54.07,54.11,23114.0,50.6159,50.644,50.5878,50.6253,23114.0
2022-08-02 14:00:00,54.11,54.16,54.08,54.12,23184.0,50.6253,50.672,50.5972,50.6346,23184.0
2022-08-02 14:05:00,54.12,54.27,54.1,54.27,18516.0,50.6346,50.775,50.6159,50.775,18516.0
2022-08-02 14:10:00,54.26,54.27,54.18,54.22,21326.0,50.7656,50.775,50.6908,50.7282,21326.0
2022-08-02 14:15:00,54.21,54.22,54.15,54.16,25515.0,50.7188,50.7282,50.6627,50.672,25515.0
2022-08-02 14:20:00,54.16,54.25,54.13,54.22,20011.0,50.672,50.7563,50.644,50.7282,20011.0
2022-08-02 14:25:00,54.23,54.3,54.22,54.24,21645.0,50.7375,50.803,50.7282,50.7469,21645.0
2022-08-02 14:30:00,54.24,54.29,54.21,54.21,20670.0,50.7469,50.7937,50.7188,50.7188,20670.0
2022-08-02 14:35:00,54.21,54.21,54.11,54.13,24026.0,50.7188,50.7188,50.6253,50.644,24026.0
2022-08-02 14:40:00,54.13,54.18,54.12,54.16,16324.0,50.644,50.6908,50.6346,50.672,16324.0
2022-08-02 14:45:00,54.16,54.16,54.04,54.15,28405.0,50.672,50.672,50.5598,50.6627,28405.0
2022-08-02 14:50:00,54.14,54.16,54.04,54.09,19878.0,50.6533,50.672,50.5598,50.6066,19878.0
2022-08-02 14:55:00,54.09,54.1,54.02,54.07,46559.0,50.6066,50.6159,50.5411,50.5878,46559.0
2022-08-02 15:00:00,54.07,54.09,53.96,54.01,33389.0,50.5878,50.6066,50.4849,50.5317,33389.0
2022-08-02 15:05:00,54.02,54.02,53.95,53.98,24241.0,50.5411,50.5411,50.4756,50.5036,24241.0
2022-08-02 15:10:00,53.97,53.99,53.92,53.98,29225.0,50.4943,50.513,50.4475,50.5036,29225.0
2022-08-02 15:15:00,53.98,53.99,53.84,53.9,33632.0,50.5036,50.513,50.3727,50.4288,33632.0
2022-08-02 15:20:00,53.9,53.93,53.85,53.9,65839.0,50.4288,50.4569,50.382,50.4288,65839.0
2022-08-02 15:25:00,53.89,53.97,53.87,53.95,39591.0,50.4194,50.4943,50.4007,50.4756,39591.0
2022-08-02 15:30:00,53.94,54.03,53.93,54.03,69243.0,50.4662,50.5504,50.4569,50.5504,69243.0
2022-08-02 15:35:00,54.03,54.1,54.01,54.04,83894.0,50.5504,50.6159,50.5317,50.5598,83894.0
2022-08-02 15:40:00,54.03,54.08,54.0,54.07,77660.0,50.5504,50.5972,50.5224,50.5878,77660.0
2022-08-02 15:45:00,54.08,54.1,53.99,54.03,104392.0,50.5972,50.6159,50.513,50.5504,104392.0
2022-08-02 15:50:00,54.02,54.07,53.89,53.91,167006.0,50.5411,50.5878,50.4194,50.4381,167006.0
2022-08-02 15:55:00,53.9,53.9,53.75,53.77,367962.0,50.4288,50.4288,50.2885,50.3072,367962.0
2022-08-03 09:30:00,53.69,54.01,53.69,53.87,105349.0,50.2323,50.5317,50.2323,50.4007,105349.0
2022-08-03 09:35:00,53.89,54.29,53.87,54.22,44444.0,50.4194,50.7937,50.4007,50.7282,44444.0
2022-08-03 09:40:00,54.19,54.19,53.78,53.79,159821.0,50.7001,50.7001,50.3165,50.3259,159821.0
2022-08-03 09:45:00,53.79,53.89,53.77,53.87,42968.0,50.3259,50.4194,50.3072,50.4007,42968.0
2022-08-03 09:50:00,53.87,54.03,53.85,54.02,73714.0,50.4007,50.5504,50.382,50.5411,73714.0
2022-08-03 09:55:00,54.02,54.04,53.89,54.01,78407.0,50.5411,50.5598,50.4194,50.5317,78407.0
2022-08-03 10:00:00,53.99,54.08,53.92,54.07,58361.0,50.513,50.5972,50.4475,50.5878,58361.0
2022-08-03 10:05:00,54.05,54.26,54.05,54.24,45518.0,50.5691,50.7656,50.5691,50.7469,45518.0
2022-08-03 10:10:00,54.24,54.31,54.19,54.19,31980.0,50.7469,50.8124,50.7001,50.7001,31980.0
2022-08-03 10:15:00,54.19,54.21,53.89,53.9,66617.0,50.7001,50.7188,50.4194,50.4288,66617.0
2022-08-03 10:20:00,53.9,53.91,53.77,53.87,36752.0,50.4288,50.4381,50.3072,50.4007,36752.0
2022-08-03 10:25:00,53.87,54.07,53.85,54.07,28687.0,50.4007,50.5878,50.382,50.5878,28687.0
2022-08-03 10:30:00,54.08,54.13,53.95,53.96,30246.0,50.5972,50.644,50.4756,50.4849,30246.0
2022-08-03 10:35:00,53.95,53.95,53.79,53.86,36042.0,50.4756,50.4756,50.3259,50.3914,36042.0
2022-08-03 10:40:00,53.85,53.86,53.76,53.81,44287.0,50.382,50.3914,50.2978,50.3446,44287.0
2022-08-03 10:45:00,53.8,54.05,53.79,54.02,35553.0,50.3352,50.5691,50.3259,50.5411,35553.0
2022-08-03 10:50:00,54.02,54.09,53.94,53.96,25641.0,50.5411,50.6066,50.4662,50.4849,25641.0
2022-08-03 10:55:00,53.96,53.99,53.93,53.96,27559.0,50.4849,50.513,50.4569,50.4849,27559.0
2022-08-03 11:00:00,53.97,54.01,53.93,53.95,46467.0,50.4943,50.5317,50.4569,50.4756,46467.0
2022-08-03 11:05:00,53.96,54.05,53.96,54.04,30247.0,50.4849,50.5691,50.4849,50.5598,30247.0
2022-08-03 11:10:00,54.04,54.16,54.01,54.13,28289.0,50.5598,50.672,50.5317,50.644,28289.0
2022-08-03 11:15:00,54.13,54.17,54.02,54.02,22859.0,50.644,50.6814,50.5411,50.5411,22859.0
2022-08-03 11:20:00,54.03,54.1,54.03,54.07,25001.0,50.5504,50.6159,50.5504,50.5878,25001.0
2022-08-03 11:25:00,54.07,54.17,54.06,54.15,28830.0,50.5878,50.6814,50.5785,50.6627,28830.0
2022-08-03 11:30:00,54.14,54.15,54.1,54.11,22459.0,50.6533,50.6627,50.6159,50.6253,22459.0
2022-08-03 11:35:00,54.11,54.18,54.1,54.17,43894.0,50.6253,50.6908,50.6159,50.6814,43894.0
2022-08-03 11:40:00,54.18,54.32,54.18,54.32,21651.0,50.6908,50.8217,50.6908,50.8217,21651.0
2022-08-03 11:45:00,54.32,54.36,54.29,54.3,39151.0,50.8217,50.8592,50.7937,50.803,39151.0
2022-08-03 11:50:00,54.31,54.36,54.27,54.34,35226.0,50.8124,50.8592,50.775,50.8405,35226.0
2022-08-03 11:55:00,54.34,54.43,54.34,54.37,159633.0,50.8405,50.9247,50.8405,50.8685,159633.0
2022-08-03 12:00:00,54.37,54.42,54.33,54.42,92904.0,50.8685,50.9153,50.8311,50.9153,92904.0
2022-08-03 12:05:00,54.42,54.44,54.32,54.33,31250.0,50.9153,50.934,50.8217,50.8311,31250.0
2022-08-03 12:10:00,54.33,54.34,54.24,54.29,28418.0,50.8311,50.8405,50.7469,50.7937,28418.0
2022-08-03 12:15:00,54.29,54.32,54.25,54.31,56837.0,50.7937,50.8217,50.7563,50.8124,56837.0
2022-08-03 12:20:00,54.32,54.38,54.3,54.38,46944.0,50.8217,50.8779,50.803,50.8779,46944.0
2022-08-03 12:25:00,54.38,54.43,54.36,54.42,47480.0,50.8779,50.9247,50.8592,50.9153,47480.0
2022-08-03 12:30:00,54.42,54.49,54.41,54.45,55469.0,50.9153,50.9808,50.9059,50.9434,55469.0
2022-08-03 12:35:00,54.45,54.53,54.41,54.48,83113.0,50.9434,51.0182,50.9059,50.9714,83113.0
2022-08-03 12:40:00,54.48,54.51,54.45,54.46,21465.0,50.9714,50.9995,50.9434,50.9527,21465.0
2022-08-03 12:45:00,54.46,54.53,54.46,54.53,24030.0,50.9527,51.0182,50.9527,51.0182,24030.0
2022-08-03 12:50:00,54.54,54.54,54.48,54.51,17000.0,51.0276,51.0276,50.9714,50.9995,17000.0
2022-08-03 12:55:00,54.51,54.55,54.45,54.46,34140.0,50.9995,51.0369,50.9434,50.9527,34140.0
2022-08-03 13:00:00,54.47,54.5,54.43,54.48,31223.0,50.9621,50.9902,50.9247,50.9714,31223.0
2022-08-03 13:05:00,54.49,54.53,54.47,54.49,13777.0,50.9808,51.0182,50.9621,50.9808,13777.0
2022-08-03 13:10:00,54.5,54.51,54.45,54.46,15220.0,50.9902,50.9995,50.9434,50.9527,15220.0
2022-08-03 13:15:00,54.46,54.46,54.41,54.43,14731.0,50.9527,50.9527,50.9059,50.9247,14731.0
2022-08-03 13:20:00,54.42,54.46,54.38,54.41,22056.0,50.9153,50.9527,50.8779,50.9059,22056.0
2022-08-03 13:25:00,54.42,54.49,54.41,54.47,16223.0,50.9153,50.9808,50.9059,50.9621,16223.0
2022-08-03 13:30:00,54.47,54.51,54.41,54.41,29307.0,50.9621,50.9995,50.9059,50.9059,29307.0
2022-08-03 13:35:00,54.41,54.48,54.37,54.38,37926.0,50.9059,50.9714,50.8685,50.8779,37926.0
2022-08-03 13:40:00,54.37,54.43,54.32,54.4,44117.0,50.8685,50.9247,50.8217,50.8966,44117.0
2022-08-03 13:45:00,54.4,54.4,54.33,54.37,15927.0,50.8966,50.8966,50.8311,50.8685,15927.0
2022-08-03 13:50:00,54.37,54.41,54.36,54.39,32140.0,50.8685,50.9059,50.8592,50.8872,32140.0
2022-08-03 13:55:00,54.4,54.42,54.33,54.41,31929.0,50.8966,50.9153,50.8311,50.9059,31929.0
2022-08-03 14:00:00,54.41,54.42,54.32,54.38,37634.0,50.9059,50.9153,50.8217,50.8779,37634.0
2022-08-03 14:05:00,54.38,54.41,54.35,54.36,40118.0,50.8779,50.9059,50.8498,50.8592,40118.0
2022-08-03 14:10:00,54.36,54.45,54.35,54.43,28896.0,50.8592,50.9434,50.8498,50.9247,28896.0
2022-08-03 14:15:00,54.44,54.44,54.37,54.43,44181.0,50.934,50.934,50.8685,50.9247,44181.0
2022-08-03 14:20:00,54.43,54.43,54.38,54.38,33961.0,50.9247,50.9247,50.8779,50.8779,33961.0
2022-08-03 14:25:00,54.38,54.43,54.36,54.4,35703.0,50.8779,50.9247,50.8592,50.8966,35703.0
2022-08-03 14:30:00,54.4,54.41,54.35,54.35,32009.0,50.8966,50.9059,50.8498,50.8498,32009.0
2022-08-03 14:35:00,54.35,54.36,54.29,54.3,25846.0,50.8498,50.8592,50.7937,50.803,25846.0
2022-08-03 14:40:00,54.29,54.3,54.21,54.28,37485.0,50.7937,50.803,50.7188,50.7843,37485.0
2022-08-03 14:45:00,54.28,54.33,54.26,54.32,43037.0,50.7843,50.8311,50.7656,50.8217,43037.0
2022-08-03 14:50:00,54.32,54.38,54.3,54.38,53965.0,50.8217,50.8779,50.803,50.8779,53965.0
2022-08-03 14:55:00,54.38,54.4,54.34,54.37,52938.0,50.8779,50.8966,50.8405,50.8685,52938.0
2022-08-03 15:00:00,54.37,54.41,54.36,54.38,40142.0,50.8685,50.9059,50.8592,50.8779,40142.0
2022-08-03 15:05:00,54.38,54.42,54.35,54.39,57104.0,50.8779,50.9153,50.8498,50.8872,57104.0
2022-08-03 15:10:00,54.38,54.4,54.32,54.32,46095.0,50.8779,50.8966,50.8217,50.8217,46095.0
2022-08-03 15:15:00,54.32,54.37,54.3,54.36,48380.0,50.8217,50.8685,50.803,50.8592,48380.0
2022-08-03 15:20:00,54.37,54.4,54.35,54.39,44182.0,50.8685,50.8966,50.8498,50.8872,44182.0
2022-08-03 15:25:00,54.39,54.42,54.37,54.39,46544.0,50.8872,50.9153,50.8685,50.8872,46544.0
2022-08-03 15:30:00,54.39,54.39,54.32,54.37,58383.0,50.8872,50.8872,50.8217,50.8685,58383.0
2022-08-03 15:35:00,54.37,54.4,54.31,54.38,92883.0,50.8685,50.8966,50.8124,50.8779,92883.0
2022-08-03 15:40:00,54.38,54.4,54.35,54.4,65156.0,50.8779,50.8966,50.8498,50.8966,65156.0
2022-08-03 15:45:00,54.39,54.39,54.33,54.34,83389.0,50.8872,50.8872,50.8311,50.8405,83389.0
2022-08-03 15:50:00,54.33,54.43,54.33,54.43,191232.0,50.8311,50.9247,50.8311,50.9247,191232.0
2022-08-03 15:55:00,54.43,54.46,54.22,54.28,370760.0,50.9247,50.9527,50.7282,50.7843,370760.0
2022-08-04 09:30:00,54.5,55.69,54.11,55.0,471840.0,50.9902,52.1035,50.6253,51.4579,471840.0
2022-08-04 09:35:00,55.0,55.15,54.72,54.93,114658.0,51.4579,51.5983,51.196,51.3925,114658.0
2022-08-04 09:40:00,54.95,55.03,54.47,54.85,179222.0,51.4112,51.486,50.9621,51.3176,179222.0
2022-08-04 09:45:00,54.85,54.85,54.62,54.77,108491.0,51.3176,51.3176,51.1024,51.2428,108491.0
2022-08-04 09:50:00,54.76,54.77,53.89,53.92,118480.0,51.2334,51.2428,50.4194,50.4475,118480.0
2022-08-04 09:55:00,53.96,54.0,53.75,53.8,95946.0,50.4849,50.5224,50.2885,50.3352,95946.0
2022-08-04 10:00:00,53.83,54.05,53.82,53.98,101793.0,50.3633,50.5691,50.3539,50.5036,101793.0
2022-08-04 10:05:00,53.96,54.22,53.96,54.03,42300.0,50.4849,50.7282,50.4849,50.5504,42300.0
2022-08-04 10:10:00,54.03,54.05,53.88,53.92,39692.0,50.5504,50.5691,50.4101,50.4475,39692.0
2022-08-04 10:15:00,53.91,54.13,53.89,54.01,68673.0,50.4381,50.644,50.4194,50.5317,68673.0
2022-08-04 10:20:00,54.01,54.29,54.0,54.23,183440.0,50.5317,50.7937,50.5224,50.7375,183440.0
2022-08-04 10:25:00,54.25,54.25,54.12,54.19,20475.0,50.7563,50.7563,50.6346,50.7001,20475.0
2022-08-04 10:30:00,54.21,54.21,54.06,54.06,72737.0,50.7188,50.7188,50.5785,50.5785,72737.0
2022-08-04 10:35:00,54.07,54.08,53.93,53.95,33761.0,50.5878,50.5972,50.4569,50.4756,33761.0
2022-08-04 10:40:00,53.95,54.07,53.78,53.89,42903.0,50.4756,50.5878,50.3165,50.4194,42903.0
2022-08-04 10:45:00,53.88,53.92,53.79,53.84,26868.0,50.4101,50.4475,50.3259,50.3727,26868.0
2022-08-04 10:50:00,53.83,53.92,53.76,53.78,63368.0,50.3633,50.4475,50.2978,50.3165,63368.0
2022-08-04 10:55:00,53.79,53.95,53.77,53.91,33274.0,50.3259,50.4756,50.3072,50.4381,33274.0
2022-08-04 11:00:00,53.92,53.94,53.86,53.86,14470.0,50.4475,50.4662,50.3914,50.3914,14470.0
2022-08-04 11:05:00,53.88,53.9,53.72,53.77,33893.0,50.4101,50.4288,50.2604,50.3072,33893.0
2022-08-04 11:10:00,53.77,54.02,53.73,53.98,77173.0,50.3072,50.5411,50.2697,50.5036,77173.0
2022-08-04 11:15:00,53.98,54.26,53.97,54.14,41744.0,50.5036,50.7656,50.4943,50.6533,41744.0
2022-08-04 11:20:00,54.16,54.23,54.02,54.02,65828.0,50.672,50.7375,50.5411,50.5411,65828.0
2022-08-04 11:25:00,54.01,54.11,53.95,53.99,19752.0,50.5317,50.6253,50.4756,50.513,19752.0
2022-08-04 11:30:00,54.01,54.11,53.97,54.07,23502.0,50.5317,50.6253,50.4943,50.5878,23502.0
2022-08-04 11:35:00,54.06,54.06,53.95,53.95,20047.0,50.5785,50.5785,50.4756,50.4756,20047.0
2022-08-04 11:40:00,53.95,53.97,53.78,53.8,28429.0,50.4756,50.4943,50.3165,50.3352,28429.0
2022-08-04 11:45:00,53.81,53.96,53.79,53.93,41691.0,50.3446,50.4849,50.3259,50.4569,41691.0
2022-08-04 11:50:00,53.93,54.03,53.92,53.99,17402.0,50.4569,50.5504,50.4475,50.513,17402.0
2022-08-04 11:55:00,53.99,54.02,53.97,53.98,20125.0,50.513,50.5411,50.4943,50.5036,20125.0
2022-08-04 12:00:00,53.98,54.0,53.92,53.95,15559.0,50.5036,50.5224,50.4475,50.4756,15559.0
2022-08-04 12:05:00,53.94,54.01,53.93,54.0,19369.0,50.4662,50.5317,50.4569,50.5224,19369.0
2022-08-04 12:10:00,54.01,54.08,53.97,54.0,35308.0,50.5317,50.5972,50.4943,50.5224,35308.0
2022-08-04 12:15:00,53.98,54.02,53.94,53.99,21597.0,50.5036,50.5411,50.4662,50.513,21597.0
2022-08-04 12:20:00,54.0,54.21,53.99,54.21,28374.0,50.5224,50.7188,50.513,50.7188,28374.0
2022-08-04 12:25:00,54.21,54.21,54.16,54.2,25066.0,50.7188,50.7188,50.672,50.7095,25066.0
2022-08-04 12:30:00,54.2,54.2,54.07,54.1,30341.0,50.7095,50.7095,50.5878,50.6159,30341.0
2022-08-04 12:35:00,54.1,54.16,53.98,54.07,22441.0,50.6159,50.672,50.5036,50.5878,22441.0
2022-08-04 12:40:00,54.07,54.13,54.02,54.13,19531.0,50.5878,50.644,50.5411,50.644,19531.0
2022-08-04 12:45:00,54.11,54.12,54.05,54.08,17813.0,50.6253,50.6346,50.5691,50.5972,17813.0
2022-08-04 12:50:00,54.09,54.14,54.07,54.11,17356.0,50.6066,50.6533,50.5878,50.6253,17356.0
2022-08-04 12:55:00,54.12,54.21,54.06,54.19,14956.0,50.6346,50.7188,50.5785,50.7001,14956.0
2022-08-04 13:00:00,54.2,54.21,54.15,54.2,29584.0,50.7095,50.7188,50.6627,50.7095,29584.0
2022-08-04 13:05:00,54.2,54.2,54.15,54.18,12829.0,50.7095,50.7095,50.6627,50.6908,12829.0
2022-08-04 13:10:00,54.19,54.22,54.19,54.21,21847.0,50.7001,50.7282,50.7001,50.7188,21847.0
2022-08-04 13:15:00,54.2,54.34,54.2,54.31,27137.0,50.7095,50.8405,50.7095,50.8124,27137.0
2022-08-04 13:20:00,54.33,54.46,54.28,54.43,66093.0,50.8311,50.9527,50.7843,50.9247,66093.0
2022-08-04 13:25:00,54.45,54.51,54.42,54.5,24283.0,50.9434,50.9995,50.9153,50.9902,24283.0
2022-08-04 13:30:00,54.49,54.59,54.48,54.58,32693.0,50.9808,51.0744,50.9714,51.065,32693.0
2022-08-04 13:35:00,54.59,54.62,54.57,54.59,57072.0,51.0744,51.1024,51.0556,51.0744,57072.0
2022-08-04 13:40:00,54.58,54.67,54.56,54.62,31349.0,51.065,51.1492,51.0463,51.1024,31349.0
2022-08-04 13:45:00,54.61,54.62,54.53,54.61,19156.0,51.0931,51.1024,51.0182,51.0931,19156.0
2022-08-04 13:50:00,54.61,54.64,54.51,54.64,26019.0,51.0931,51.1211,50.9995,51.1211,26019.0
2022-08-04 13:55:00,54.63,54.65,54.56,54.6,28971.0,51.1118,51.1305,51.0463,51.0837,28971.0
2022-08-04 14:00:00,54.6,54.69,54.56,54.66,35814.0,51.0837,51.1679,51.0463,51.1398,35814.0
2022-08-04 14:05:00,54.65,54.67,54.57,54.65,284182.0,51.1305,51.1492,51.0556,51.1305,284182.0
2022-08-04 14:10:00,54.65,54.7,54.6,54.7,16341.0,51.1305,51.1773,51.0837,51.1773,16341.0
2022-08-04 14:15:00,54.71,54.88,54.7,54.87,25370.0,51.1866,51.3457,51.1773,51.3363,25370.0
2022-08-04 14:20:00,54.88,54.88,54.79,54.8,20657.0,51.3457,51.3457,51.2615,51.2708,20657.0
2022-08-04 14:25:00,54.81,54.88,54.81,54.86,16286.0,51.2802,51.3457,51.2802,51.327,16286.0
2022-08-04 14:30:00,54.87,54.88,54.81,54.87,15230.0,51.3363,51.3457,51.2802,51.3363,15230.0
2022-08-04 14:35:00,54.87,54.87,54.69,54.69,20670.0,51.3363,51.3363,51.1679,51.1679,20670.0
2022-08-04 14:40:00,54.68,54.68,54.5,54.59,29490.0,51.1586,51.1586,50.9902,51.0744,29490.0
2022-08-04 14:45:00,54.59,54.62,54.54,54.55,19532.0,51.0744,51.1024,51.0276,51.0369,19532.0
2022-08-04 14:50:00,54.54,54.59,54.54,54.56,17387.0,51.0276,51.0744,51.0276,51.0463,17387.0
2022-08-04 14:55:00,54.55,54.6,54.51,54.54,18838.0,51.0369,51.0837,50.9995,51.0276,18838.0
2022-08-04 15:00:00,54.52,54.56,54.49,54.54,14312.0,51.0089,51.0463,50.9808,51.0276,14312.0
2022-08-04 15:05:00,54.54,54.59,54.53,54.55,18312.0,51.0276,51.0744,51.0182,51.0369,18312.0
2022-08-04 15:10:00,54.55,54.59,54.51,54.59,20229.0,51.0369,51.0744,50.9995,51.0744,20229.0
2022-08-04 15:15:00,54.59,54.6,54.47,54.5,26114.0,51.0744,51.0837,50.9621,50.9902,26114.0
2022-08-04 15:20:00,54.49,54.49,54.4,54.45,19973.0,50.9808,50.9808,50.8966,50.9434,19973.0
2022-08-04 15:25:00,54.44,54.51,54.42,54.49,20651.0,50.934,50.9995,50.9153,50.9808,20651.0
2022-08-04 15:30:00,54.49,54.5,54.38,54.45,36066.0,50.9808,50.9902,50.8779,50.9434,36066.0
2022-08-04 15:35:00,54.47,54.56,54.47,54.54,29825.0,50.9621,51.0463,50.9621,51.0276,29825.0
2022-08-04 15:40:00,54.54,54.65,54.54,54.62,39089.0,51.0276,51.1305,51.0276,51.1024,39089.0
2022-08-04 15:45:00,54.62,54.65,54.58,54.63,61638.0,51.1024,51.1305,51.065,51.1118,61638.0
2022-08-04 15:50:00,54.63,54.71,54.57,54.7,95941.0,51.1118,51.1866,51.0556,51.1773,95941.0
2022-08-04 15:55:00,54.69,54.72,54.61,54.65,265305.0,51.1679,51.196,51.0931,51.1305,265305.0
2022-08-05 09:30:00,54.1,54.33,53.84,54.29,75317.0,50.6159,50.8311,50.3727,50.7937,75317.0
2022-08-05 09:35:00,54.29,54.5,54.24,54.47,44103.0,50.7937,50.9902,50.7469,50.9621,44103.0
2022-08-05 09:40:00,54.47,54.51,54.33,54.37,40161.0,50.9621,50.9995,50.8311,50.8685,40161.0
2022-08-05 09:45:00,54.37,54.48,54.32,54.4,63629.0,50.8685,50.9714,50.8217,50.8966,63629.0
2022-08-05 09:50:00,54.4,54.42,54.25,54.41,57315.0,50.8966,50.9153,50.7563,50.9059,57315.0
2022-08-05 09:55:00,54.42,54.63,54.38,54.63,69601.0,50.9153,51.1118,50.8779,51.1118,69601.0
2022-08-05 10:00:00,54.59,54.81,54.59,54.73,68815.0,51.0744,51.2802,51.0744,51.2053,68815.0
2022-08-05 10:05:00,54.73,54.97,54.69,54.94,61407.0,51.2053,51.4299,51.1679,51.4018,61407.0
2022-08-05 10:10:00,54.95,55.06,54.91,55.05,30100.0,51.4112,51.5141,51.3737,51.5047,30100.0
2022-08-05 10:15:00,55.04,55.19,55.02,55.19,24006.0,51.4954,51.6357,51.4767,51.6357,24006.0
2022-08-05 10:20:00,55.18,55.23,55.11,55.17,20925.0,51.6264,51.6731,51.5609,51.617,20925.0
2022-08-05 10:25:00,55.17,55.2,55.1,55.1,97374.0,51.617,51.6451,51.5515,51.5515,97374.0
2022-08-05 10:30:00,55.13,55.14,54.82,54.86,31719.0,51.5796,51.5889,51.2895,51.327,31719.0
2022-08-05 10:35:00,54.86,54.97,54.85,54.94,62653.0,51.327,51.4299,51.3176,51.4018,62653.0
2022-08-05 10:40:00,54.94,54.94,54.72,54.74,20389.0,51.4018,51.4018,51.196,51.2147,20389.0
2022-08-05 10:45:00,54.77,54.77,54.71,54.77,20023.0,51.2428,51.2428,51.1866,51.2428,20023.0
2022-08-05 10:50:00,54.76,54.81,54.66,54.8,36131.0,51.2334,51.2802,51.1398,51.2708,36131.0
2022-08-05 10:55:00,54.81,54.85,54.72,54.74,44504.0,51.2802,51.3176,51.196,51.2147,44504.0
2022-08-05 11:00:00,54.74,54.75,54.63,54.67,75573.0,51.2147,51.224,51.1118,51.1492,75573.0
2022-08-05 11:05:00,54.67,54.85,54.66,54.84,28476.0,51.1492,51.3176,51.1398,51.3083,28476.0
2022-08-05 11:10:00,54.84,54.88,54.69,54.7,23021.0,51.3083,51.3457,51.1679,51.1773,23021.0
2022-08-05 11:15:00,54.7,54.7,54.58,54.63,24149.0,51.1773,51.1773,51.065,51.1118,24149.0
2022-08-05 11:20:00,54.63,54.63,54.41,54.41,17625.0,51.1118,51.1118,50.9059,50.9059,17625.0
2022-08-05 11:25:00,54.41,54.42,54.31,54.32,19358.0,50.9059,50.9153,50.8124,50.8217,19358.0
2022-08-05 11:30:00,54.32,54.42,54.29,54.41,26320.0,50.8217,50.9153,50.7937,50.9059,26320.0
2022-08-05 11:35:00,54.41,54.42,54.33,54.36,19811.0,50.9059,50.9153,50.8311,50.8592,19811.0
2022-08-05 11:40:00,54.35,54.36,54.25,54.25,24003.0,50.8498,50.8592,50.7563,50.7563,24003.0
2022-08-05 11:45:00,54.26,54.26,54.19,54.24,30085.0,50.7656,50.7656,50.7001,50.7469,30085.0
2022-08-05 11:50:00,54.24,54.24,54.12,54.12,32562.0,50.7469,50.7469,50.6346,50.6346,32562.0
2022-08-05 11:55:00,54.11,54.15,54.05,54.08,32552.0,50.6253,50.6627,50.5691,50.5972,32552.0
2022-08-05 12:00:00,54.08,54.24,54.07,54.21,28392.0,50.5972,50.7469,50.5878,50.7188,28392.0
2022-08-05 12:05:00,54.21,54.29,54.16,54.2,22687.0,50.7188,50.7937,50.672,50.7095,22687.0
2022-08-05 12:10:00,54.2,54.26,54.19,54.24,25873.0,50.7095,50.7656,50.7001,50.7469,25873.0
2022-08-05 12:15:00,54.24,54.35,54.2,54.35,22018.0,50.7469,50.8498,50.7095,50.8498,22018.0
2022-08-05 12:20:00,54.34,54.39,54.26,54.3,24874.0,50.8405,50.8872,50.7656,50.803,24874.0
2022-08-05 12:25:00,54.3,54.34,54.26,54.28,20052.0,50.803,50.8405,50.7656,50.7843,20052.0
2022-08-05 12:30:00,54.28,54.3,54.19,54.2,22770.0,50.7843,50.803,50.7001,50.7095,22770.0
2022-08-05 12:35:00,54.2,54.23,54.15,54.19,17748.0,50.7095,50.7375,50.6627,50.7001,17748.0
2022-08-05 12:40:00,54.19,54.28,54.19,54.27,24509.0,50.7001,50.7843,50.7001,50.775,24509.0
2022-08-05 12:45:00,54.26,54.37,54.26,54.34,17519.0,50.7656,50.8685,50.7656,50.8405,17519.0
2022-08-05 12:50:00,54.34,54.4,54.33,54.36,16186.0,50.8405,50.8966,50.8311,50.8592,16186.0
2022-08-05 12:55:00,54.35,54.37,54.32,54.34,11556.0,50.8498,50.8685,50.8217,50.8405,11556.0
2022-08-05 13:00:00,54.33,54.36,54.3,54.32,19720.0,50.8311,50.8592,50.803,50.8217,19720.0
2022-08-05 13:05:00,54.32,54.35,54.3,54.32,11514.0,50.8217,50.8498,50.803,50.8217,11514.0
2022-08-05 13:10:00,54.3,54.37,54.3,54.37,15233.0,50.803,50.8685,50.803,50.8685,15233.0
2022-08-05 13:15:00,54.38,54.41,54.34,54.41,13873.0,50.8779,50.9059,50.8405,50.9059,13873.0
2022-08-05 13:20:00,54.4,54.44,54.37,54.43,14984.0,50.8966,50.934,50.8685,50.9247,14984.0
2022-08-05 13:25:00,54.43,54.54,54.43,54.44,40380.0,50.9247,51.0276,50.9247,50.934,40380.0
2022-08-05 13:30:00,54.45,54.53,54.45,54.52,48212.0,50.9434,51.0182,50.9434,51.0089,48212.0
2022-08-05 13:35:00,54.52,54.64,54.52,54.63,59615.0,51.0089,51.1211,51.0089,51.1118,59615.0
2022-08-05 13:40:00,54.63,54.63,54.52,54.61,43541.0,51.1118,51.1118,51.0089,51.0931,43541.0
2022-08-05 13:45:00,54.62,54.67,54.6,54.64,37971.0,51.1024,51.1492,51.0837,51.1211,37971.0
2022-08-05 13:50:00,54.65,54.7,54.59,54.64,31205.0,51.1305,51.1773,51.0744,51.1211,31205.0
2022-08-05 13:55:00,54.64,54.66,54.55,54.57,28315.0,51.1211,51.1398,51.0369,51.0556,28315.0
2022-08-05 14:00:00,54.57,54.58,54.51,54.58,17866.0,51.0556,51.065,50.9995,51.065,17866.0
2022-08-05 14:05:00,54.57,54.7,54.56,54.68,40489.0,51.0556,51.1773,51.0463,51.1586,40489.0
2022-08-05 14:10:00,54.68,54.7,54.63,54.68,38097.0,51.1586,51.1773,51.1118,51.1586,38097.0
2022-08-05 14:15:00,54.68,54.78,54.65,54.78,30846.0,51.1586,51.2521,51.1305,51.2521,30846.0
2022-08-05 14:20:00,54.78,54.83,54.77,54.78,35271.0,51.2521,51.2989,51.2428,51.2521,35271.0
2022-08-05 14:25:00,54.78,54.79,54.7,54.73,35067.0,51.2521,51.2615,51.1773,51.2053,35067.0
2022-08-05 14:30:00,54.73,54.74,54.66,54.72,41053.0,51.2053,51.2147,51.1398,51.196,41053.0
2022-08-05 14:35:00,54.71,54.83,54.71,54.78,27856.0,51.1866,51.2989,51.1866,51.2521,27856.0
2022-08-05 14:40:00,54.79,54.81,54.73,54.76,44488.0,51.2615,51.2802,51.2053,51.2334,44488.0
2022-08-05 14:45:00,54.76,54.85,54.75,54.8,77709.0,51.2334,51.3176,51.224,51.2708,77709.0
2022-08-05 14:50:00,54.8,54.86,54.74,54.85,29504.0,51.2708,51.327,51.2147,51.3176,29504.0
2022-08-05 14:55:00,54.85,54.85,54.76,54.83,28940.0,51.3176,51.3176,51.2334,51.2989,28940.0
2022-08-05 15:00:00,54.83,54.87,54.78,54.86,27056.0,51.2989,51.3363,51.2521,51.327,27056.0
2022-08-05 15:05:00,54.87,54.88,54.8,54.84,40441.0,51.3363,51.3457,51.2708,51.3083,40441.0
2022-08-05 15:10:00,54.83,54.88,54.82,54.85,52130.0,51.2989,51.3457,51.2895,51.3176,52130.0
2022-08-05 15:15:00,54.85,54.9,54.84,54.85,29440.0,51.3176,51.3644,51.3083,51.3176,29440.0
2022-08-05 15:20:00,54.86,54.88,54.82,54.87,35228.0,51.327,51.3457,51.2895,51.3363,35228.0
2022-08-05 15:25:00,54.87,54.91,54.84,54.9,48269.0,51.3363,51.3737,51.3083,51.3644,48269.0
2022-08-05 15:30:00,54.9,54.99,54.89,54.99,84023.0,51.3644,51.4486,51.355,51.4486,84023.0
2022-08-05 15:35:00,54.98,55.01,54.96,55.0,71770.0,51.4392,51.4673,51.4205,51.4579,71770.0
2022-08-05 15:40:00,55.0,55.06,54.96,55.05,82491.0,51.4579,51.5141,51.4205,51.5047,82491.0
2022-08-05 15:45:00,55.06,55.12,55.03,55.07,109746.0,51.5141,51.5702,51.486,51.5234,109746.0
2022-08-05 15:50:00,55.07,55.1,55.02,55.08,141106.0,51.5234,51.5515,51.4767,51.5328,141106.0
2022-08-05 15:55:00,55.08,55.16,55.05,55.1,235658.0,51.5328,51.6076,51.5047,51.5515,235658.0
2022-08-08 09:30:00,55.52,55.79,55.51,55.58,54216.0,51.9445,52.1971,51.9351,52.0006,54216.0
2022-08-08 09:35:00,55.61,55.65,55.49,55.62,29753.0,52.0287,52.0661,51.9164,52.038,29753.0
2022-08-08 09:40:00,55.62,55.73,55.55,55.65,36937.0,52.038,52.1409,51.9725,52.0661,36937.0
2022-08-08 09:45:00,55.64,55.7,55.59,55.65,45695.0,52.0567,52.1129,52.01,52.0661,45695.0
2022-08-08 09:50:00,55.62,55.62,55.42,55.49,24339.0,52.038,52.038,51.8509,51.9164,24339.0
2022-08-08 09:55:00,55.46,55.52,55.41,55.45,49036.0,51.8883,51.9445,51.8415,51.879,49036.0
2022-08-08 10:00:00,55.47,55.63,55.47,55.56,30838.0,51.8977,52.0474,51.8977,51.9819,30838.0
2022-08-08 10:05:00,55.57,55.65,55.52,55.62,25773.0,51.9912,52.0661,51.9445,52.038,25773.0
2022-08-08 10:10:00,55.59,55.63,55.4,55.43,11026.0,52.01,52.0474,51.8322,51.8603,11026.0
2022-08-08 10:15:00,55.41,55.5,55.39,55.47,11539.0,51.8415,51.9257,51.8228,51.8977,11539.0
2022-08-08 10:20:00,55.48,55.48,55.35,55.39,46191.0,51.907,51.907,51.7854,51.8228,46191.0
2022-08-08 10:25:00,55.38,55.46,55.34,55.45,17984.0,51.8135,51.8883,51.7761,51.879,17984.0
2022-08-08 10:30:00,55.46,55.58,55.46,55.53,14565.0,51.8883,52.0006,51.8883,51.9538,14565.0
2022-08-08 10:35:00,55.54,55.62,55.53,55.59,18120.0,51.9632,52.038,51.9538,52.01,18120.0
2022-08-08 10:40:00,55.58,55.66,55.57,55.66,19978.0,52.0006,52.0754,51.9912,52.0754,19978.0
2022-08-08 10:45:00,55.66,55.68,55.43,55.43,76589.0,52.0754,52.0942,51.8603,51.8603,76589.0
2022-08-08 10:50:00,55.43,55.49,55.38,55.43,17866.0,51.8603,51.9164,51.8135,51.8603,17866.0
2022-08-08 10:55:00,55.41,55.47,55.4,55.44,23035.0,51.8415,51.8977,51.8322,51.8696,23035.0
2022-08-08 11:00:00,55.44,55.48,55.39,55.41,25114.0,51.8696,51.907,51.8228,51.8415,25114.0
2022-08-08 11:05:00,55.41,55.45,55.4,55.42,13598.0,51.8415,51.879,51.8322,51.8509,13598.0
2022-08-08 11:10:00,55.42,55.42,55.36,55.37,19327.0,51.8509,51.8509,51.7948,51.8041,19327.0
2022-08-08 11:15:00,55.36,55.4,55.23,55.31,19790.0,51.7948,51.8322,51.6731,51.748,19790.0
2022-08-08 11:20:00,55.31,55.37,55.29,55.36,23496.0,51.748,51.8041,51.7293,51.7948,23496.0
2022-08-08 11:25:00,55.35,55.35,55.26,55.27,19501.0,51.7854,51.7854,51.7012,51.7106,19501.0
2022-08-08 11:30:00,55.26,55.3,55.22,55.24,13747.0,51.7012,51.7386,51.6638,51.6825,13747.0
2022-08-08 11:35:00,55.23,55.26,55.1,55.12,18760.0,51.6731,51.7012,51.5515,51.5702,18760.0
2022-08-08 11:40:00,55.12,55.14,55.0,55.04,10898.0,51.5702,51.5889,51.4579,51.4954,10898.0
2022-08-08 11:45:00,55.05,55.11,55.0,55.11,12461.0,51.5047,51.5609,51.4579,51.5609,12461.0
2022-08-08 11:50:00,55.12,55.18,55.1,55.17,11376.0,51.5702,51.6264,51.5515,51.617,11376.0
2022-08-08 11:55:00,55.18,55.22,55.16,55.21,6712.0,51.6264,51.6638,51.6076,51.6544,6712.0
2022-08-08 12:00:00,55.24,55.26,55.15,55.2,26671.0,51.6825,51.7012,51.5983,51.6451,26671.0
2022-08-08 12:05:00,55.18,55.22,55.04,55.09,26988.0,51.6264,51.6638,51.4954,51.5422,26988.0
2022-08-08 12:10:00,55.09,55.12,55.02,55.04,16550.0,51.5422,51.5702,51.4767,51.4954,16550.0
2022-08-08 12:15:00,55.04,55.04,54.88,54.93,13261.0,51.4954,51.4954,51.3457,51.3925,13261.0
2022-08-08 12:20:00,54.92,55.0,54.92,54.98,13410.0,51.3831,51.4579,51.3831,51.4392,13410.0
2022-08-08 12:25:00,55.0,55.04,54.89,54.94,11228.0,51.4579,51.4954,51.355,51.4018,11228.0
2022-08-08 12:30:00,54.93,54.99,54.92,54.98,13913.0,51.3925,51.4486,51.3831,51.4392,13913.0
2022-08-08 12:35:00,55.0,55.02,54.91,54.98,21932.0,51.4579,51.4767,51.3737,51.4392,21932.0
2022-08-08 12:40:00,54.99,55.1,54.96,55.1,9939.0,51.4486,51.5515,51.4205,51.5515,9939.0
2022-08-08 12:45:00,55.1,55.13,55.07,55.12,13732.0,51.5515,51.5796,51.5234,51.5702,13732.0
2022-08-08 12:50:00,55.13,55.17,55.12,55.14,11599.0,51.5796,51.617,51.5702,51.5889,11599.0
2022-08-08 12:55:00,55.13,55.13,55.04,55.06,11169.0,51.5796,51.5796,51.4954,51.5141,11169.0
2022-08-08 13:00:00,55.05,55.06,55.02,55.05,7460.0,51.5047,51.5141,51.4767,51.5047,7460.0
2022-08-08 13:05:00,55.05,55.14,55.03,55.14,8562.0,51.5047,51.5889,51.486,51.5889,8562.0
2022-08-08 13:10:00,55.14,55.18,55.11,55.15,9003.0,51.5889,51.6264,51.5609,51.5983,9003.0
2022-08-08 13:15:00,55.16,55.23,55.15,55.22,10572.0,51.6076,51.6731,51.5983,51.6638,10572.0
2022-08-08 13:20:00,55.21,55.21,55.11,55.17,11442.0,51.6544,51.6544,51.5609,51.617,11442.0
2022-08-08 13:25:00,55.18,55.2,55.13,55.13,8779.0,51.6264,51.6451,51.5796,51.5796,8779.0
2022-08-08 13:30:00,55.13,55.18,55.13,55.16,10710.0,51.5796,51.6264,51.5796,51.6076,10710.0
2022-08-08 13:35:00,55.16,55.2,55.13,55.16,13782.0,51.6076,51.6451,51.5796,51.6076,13782.0
2022-08-08 13:40:00,55.17,55.25,55.15,55.23,12581.0,51.617,51.6918,51.5983,51.6731,12581.0
2022-08-08 13:45:00,55.23,55.27,55.21,55.23,13762.0,51.6731,51.7106,51.6544,51.6731,13762.0
2022-08-08 13:50:00,55.23,55.29,55.21,55.27,12386.0,51.6731,51.7293,51.6544,51.7106,12386.0
2022-08-08 13:55:00,55.28,55.32,55.27,55.3,9707.0,51.7199,51.7573,51.7106,51.7386,9707.0
2022-08-08 14:00:00,55.31,55.32,55.16,55.17,10495.0,51.748,51.7573,51.6076,51.617,10495.0
2022-08-08 14:05:00,55.17,55.27,55.12,55.26,15698.0,51.617,51.7106,51.5702,51.7012,15698.0
2022-08-08 14:10:00,55.26,55.28,55.21,55.22,19113.0,51.7012,51.7199,51.6544,51.6638,19113.0
2022-08-08 14:15:00,55.22,55.26,55.18,55.24,15997.0,51.6638,51.7012,51.6264,51.6825,15997.0
2022-08-08 14:20:00,55.26,55.26,55.19,55.2,12590.0,51.7012,51.7012,51.6357,51.6451,12590.0
2022-08-08 14:25:00,55.19,55.22,55.14,55.17,19768.0,51.6357,51.6638,51.5889,51.617,19768.0
2022-08-08 14:30:00,55.17,55.21,55.14,55.16,11825.0,51.617,51.6544,51.5889,51.6076,11825.0
2022-08-08 14:35:00,55.16,55.16,55.09,55.16,14340.0,51.6076,51.6076,51.5422,51.6076,14340.0
2022-08-08 14:40:00,55.16,55.21,55.13,55.17,12956.0,51.6076,51.6544,51.5796,51.617,12956.0
2022-08-08 14:45:00,55.18,55.18,55.11,55.12,17446.0,51.6264,51.6264,51.5609,51.5702,17446.0
2022-08-08 14:50:00,55.12,55.13,55.03,55.05,16107.0,51.5702,51.5796,51.486,51.5047,16107.0
2022-08-08 14:55:00,55.07,55.12,55.06,55.07,18162.0,51.5234,51.5702,51.5141,51.5234,18162.0
2022-08-08 15:00:00,55.06,55.08,54.96,54.99,21895.0,51.5141,51.5328,51.4205,51.4486,21895.0
2022-08-08 15:05:00,54.99,54.99,54.94,54.98,40542.0,51.4486,51.4486,51.4018,51.4392,40542.0
2022-08-08 15:10:00,54.98,54.98,54.9,54.95,15810.0,51.4392,51.4392,51.3644,51.4112,15810.0
2022-08-08 15:15:00,54.94,54.95,54.86,54.93,28789.0,51.4018,51.4112,51.327,51.3925,28789.0
2022-08-08 15:20:00,54.93,55.03,54.91,55.02,69857.0,51.3925,51.486,51.3737,51.4767,69857.0
2022-08-08 15:25:00,55.02,55.09,55.02,55.07,28036.0,51.4767,51.5422,51.4767,51.5234,28036.0
2022-08-08 15:30:00,55.06,55.13,55.01,55.12,49965.0,51.5141,51.5796,51.4673,51.5702,49965.0
2022-08-08 15:35:00,55.12,55.14,55.01,55.08,40979.0,51.5702,51.5889,51.4673,51.5328,40979.0
2022-08-08 15:40:00,55.07,55.13,55.05,55.07,40087.0,51.5234,51.5796,51.5047,51.5234,40087.0
2022-08-08 15:45:00,55.07,55.12,55.05,55.08,65643.0,51.5234,51.5702,51.5047,51.5328,65643.0
2022-08-08 15:50:00,55.08,55.1,55.01,55.09,68470.0,51.5328,51.5515,51.4673,51.5422,68470.0
2022-08-08 15:55:00,55.1,55.11,55.04,55.05,139168.0,51.5515,51.5609,51.4954,51.5047,139168.0
2022-08-09 09:30:00,54.7,54.77,54.35,54.38,68399.0,51.1773,51.2428,50.8498,50.8779,68399.0
2022-08-09 09:35:00,54.39,54.52,54.39,54.44,39029.0,50.8872,51.0089,50.8872,50.934,39029.0
2022-08-09 09:40:00,54.45,54.56,54.39,54.47,72849.0,50.9434,51.0463,50.8872,50.9621,72849.0
2022-08-09 09:45:00,54.46,54.63,54.39,54.48,68245.0,50.9527,51.1118,50.8872,50.9714,68245.0
2022-08-09 09:50:00,54.5,54.54,54.31,54.37,30655.0,50.9902,51.0276,50.8124,50.8685,30655.0
2022-08-09 09:55:00,54.37,54.42,54.26,54.28,31734.0,50.8685,50.9153,50.7656,50.7843,31734.0
2022-08-09 10:00:00,54.26,54.34,54.25,54.31,26668.0,50.7656,50.8405,50.7563,50.8124,26668.0
2022-08-09 10:05:00,54.32,54.38,54.26,54.3,46631.0,50.8217,50.8779,50.7656,50.803,46631.0
2022-08-09 10:10:00,54.3,54.47,54.29,54.38,70889.0,50.803,50.9621,50.7937,50.8779,70889.0
2022-08-09 10:15:00,54.38,54.51,54.37,54.46,21912.0,50.8779,50.9995,50.8685,50.9527,21912.0
2022-08-09 10:20:00,54.47,54.55,54.36,54.36,17700.0,50.9621,51.0369,50.8592,50.8592,17700.0
2022-08-09 10:25:00,54.36,54.42,54.32,54.38,31834.0,50.8592,50.9153,50.8217,50.8779,31834.0
2022-08-09 10:30:00,54.36,54.44,54.33,54.43,46783.0,50.8592,50.934,50.8311,50.9247,46783.0
2022-08-09 10:35:00,54.42,54.53,54.37,54.52,35359.0,50.9153,51.0182,50.8685,51.0089,35359.0
2022-08-09 10:40:00,54.51,54.58,54.48,54.53,29194.0,50.9995,51.065,50.9714,51.0182,29194.0
2022-08-09 10:45:00,54.53,54.54,54.42,54.43,27978.0,51.0182,51.0276,50.9153,50.9247,27978.0
2022-08-09 10:50:00,54.44,54.46,54.29,54.3,45381.0,50.934,50.9527,50.7937,50.803,45381.0
2022-08-09 10:55:00,54.3,54.31,54.18,54.18,29474.0,50.803,50.8124,50.6908,50.6908,29474.0
2022-08-09 11:00:00,54.19,54.21,54.11,54.13,18445.0,50.7001,50.7188,50.6253,50.644,18445.0
2022-08-09 11:05:00,54.13,54.29,54.11,54.26,27901.0,50.644,50.7937,50.6253,50.7656,27901.0
2022-08-09 11:10:00,54.26,54.28,54.2,54.26,22663.0,50.7656,50.7843,50.7095,50.7656,22663.0
2022-08-09 11:15:00,54.27,54.37,54.22,54.26,34751.0,50.775,50.8685,50.7282,50.7656,34751.0
2022-08-09 11:20:00,54.27,54.31,54.24,54.3,18993.0,50.775,50.8124,50.7469,50.803,18993.0
2022-08-09 11:25:00,54.29,54.29,54.2,54.23,25065.0,50.7937,50.7937,50.7095,50.7375,25065.0
2022-08-09 11:30:00,54.22,54.22,54.16,54.18,19675.0,50.7282,50.7282,50.672,50.6908,19675.0
2022-08-09 11:35:00,54.18,54.2,54.14,54.15,16429.0,50.6908,50.7095,50.6533,50.6627,16429.0
2022-08-09 11:40:00,54.15,54.18,54.05,54.05,17245.0,50.6627,50.6908,50.5691,50.5691,17245.0
2022-08-09 11:45:00,54.05,54.15,54.05,54.11,23519.0,50.5691,50.6627,50.5691,50.6253,23519.0
2022-08-09 11:50:00,54.11,54.13,54.07,54.11,20648.0,50.6253,50.644,50.5878,50.6253,20648.0
2022-08-09 11:55:00,54.11,54.11,54.06,54.1,32127.0,50.6253,50.6253,50.5785,50.6159,32127.0
2022-08-09 12:00:00,54.11,54.19,54.06,54.18,20702.0,50.6253,50.7001,50.5785,50.6908,20702.0
2022-08-09 12:05:00,54.18,54.24,54.18,54.19,18346.0,50.6908,50.7469,50.6908,50.7001,18346.0
2022-08-09 12:10:00,54.19,54.21,54.12,54.13,17796.0,50.7001,50.7188,50.6346,50.644,17796.0
2022-08-09 12:15:00,54.13,54.19,54.12,54.16,15533.0,50.644,50.7001,50.6346,50.672,15533.0
2022-08-09 12:20:00,54.16,54.19,54.11,54.14,15200.0,50.672,50.7001,50.6253,50.6533,15200.0
2022-08-09 12:25:00,54.14,54.17,54.1,54.11,13554.0,50.6533,50.6814,50.6159,50.6253,13554.0
2022-08-09 12:30:00,54.1,54.13,54.09,54.13,15461.0,50.6159,50.644,50.6066,50.644,15461.0
2022-08-09 12:35:00,54.13,54.15,54.1,54.15,13797.0,50.644,50.6627,50.6159,50.6627,13797.0
2022-08-09 12:40:00,54.15,54.18,54.09,54.15,19048.0,50.6627,50.6908,50.6066,50.6627,19048.0
2022-08-09 12:45:00,54.15,54.15,54.09,54.14,11172.0,50.6627,50.6627,50.6066,50.6533,11172.0
2022-08-09 12:50:00,54.15,54.17,54.11,54.16,15707.0,50.6627,50.6814,50.6253,50.672,15707.0
2022-08-09 12:55:00,54.16,54.22,54.15,54.21,13337.0,50.672,50.7282,50.6627,50.7188,13337.0
2022-08-09 13:00:00,54.22,54.23,54.13,54.16,13471.0,50.7282,50.7375,50.644,50.672,13471.0
2022-08-09 13:05:00,54.16,54.17,54.08,54.16,16535.0,50.672,50.6814,50.5972,50.672,16535.0
2022-08-09 13:10:00,54.18,54.18,54.11,54.12,15482.0,50.6908,50.6908,50.6253,50.6346,15482.0
2022-08-09 13:15:00,54.12,54.17,54.09,54.16,17712.0,50.6346,50.6814,50.6066,50.672,17712.0
2022-08-09 13:20:00,54.16,54.19,54.08,54.08,23170.0,50.672,50.7001,50.5972,50.5972,23170.0
2022-08-09 13:25:00,54.08,54.08,53.97,53.98,20715.0,50.5972,50.5972,50.4943,50.5036,20715.0
2022-08-09 13:30:00,53.98,54.0,53.94,53.96,16154.0,50.5036,50.5224,50.4662,50.4849,16154.0
2022-08-09 13:35:00,53.97,53.97,53.92,53.93,22379.0,50.4943,50.4943,50.4475,50.4569,22379.0
2022-08-09 13:40:00,53.93,53.93,53.85,53.86,29754.0,50.4569,50.4569,50.382,50.3914,29754.0
2022-08-09 13:45:00,53.85,53.87,53.8,53.84,19255.0,50.382,50.4007,50.3352,50.3727,19255.0
2022-08-09 13:50:00,53.85,53.86,53.74,53.78,20714.0,50.382,50.3914,50.2791,50.3165,20714.0
2022-08-09 13:55:00,53.78,53.93,53.77,53.91,15003.0,50.3165,50.4569,50.3072,50.4381,15003.0
2022-08-09 14:00:00,53.91,54.0,53.89,53.96,18504.0,50.4381,50.5224,50.4194,50.4849,18504.0
2022-08-09 14:05:00,53.96,53.98,53.92,53.96,39081.0,50.4849,50.5036,50.4475,50.4849,39081.0
2022-08-09 14:10:00,53.95,53.99,53.94,53.95,10377.0,50.4756,50.513,50.4662,50.4756,10377.0
2022-08-09 14:15:00,53.95,53.95,53.87,53.9,16351.0,50.4756,50.4756,50.4007,50.4288,16351.0
2022-08-09 14:20:00,53.89,53.89,53.84,53.86,17120.0,50.4194,50.4194,50.3727,50.3914,17120.0
2022-08-09 14:25:00,53.86,53.89,53.85,53.85,20751.0,50.3914,50.4194,50.382,50.382,20751.0
2022-08-09 14:30:00,53.84,53.85,53.8,53.85,17447.0,50.3727,50.382,50.3352,50.382,17447.0
2022-08-09 14:35:00,53.84,53.84,53.8,53.84,18191.0,50.3727,50.3727,50.3352,50.3727,18191.0
2022-08-09 14:40:00,53.84,53.86,53.82,53.86,14685.0,50.3727,50.3914,50.3539,50.3914,14685.0
2022-08-09 14:45:00,53.86,53.91,53.86,53.89,17239.0,50.3914,50.4381,50.3914,50.4194,17239.0
2022-08-09 14:50:00,53.89,53.92,53.85,53.9,30435.0,50.4194,50.4475,50.382,50.4288,30435.0
2022-08-09 14:55:00,53.89,53.97,53.87,53.97,18208.0,50.4194,50.4943,50.4007,50.4943,18208.0
2022-08-09 15:00:00,53.97,54.0,53.93,53.94,17136.0,50.4943,50.5224,50.4569,50.4662,17136.0
2022-08-09 15:05:00,53.94,53.95,53.9,53.94,15728.0,50.4662,50.4756,50.4288,50.4662,15728.0
2022-08-09 15:10:00,53.94,53.95,53.88,53.88,19951.0,50.4662,50.4756,50.4101,50.4101,19951.0
2022-08-09 15:15:00,53.89,53.97,53.85,53.97,28485.0,50.4194,50.4943,50.382,50.4943,28485.0
2022-08-09 15:20:00,53.97,54.0,53.95,54.0,30685.0,50.4943,50.5224,50.4756,50.5224,30685.0
2022-08-09 15:25:00,54.0,54.02,53.94,53.99,25391.0,50.5224,50.5411,50.4662,50.513,25391.0
2022-08-09 15:30:00,53.99,54.06,53.96,54.03,41227.0,50.513,50.5785,50.4849,50.5504,41227.0
2022-08-09 15:35:00,54.04,54.09,54.03,54.05,55842.0,50.5598,50.6066,50.5504,50.5691,55842.0
2022-08-09 15:40:00,54.06,54.1,53.99,54.0,41990.0,50.5785,50.6159,50.513,50.5224,41990.0
2022-08-09 15:45:00,54.0,54.03,53.96,54.03,53517.0,50.5224,50.5504,50.4849,50.5504,53517.0
2022-08-09 15:50:00,54.03,54.14,54.03,54.13,73514.0,50.5504,50.6533,50.5504,50.644,73514.0
2022-08-09 15:55:00,54.13,54.15,54.05,54.12,233832.0,50.644,50.6627,50.5691,50.6346,233832.0
2022-08-10 09:30:00,55.21,55.62,55.2,55.3,40917.0,51.6544,52.038,51.6451,51.7386,40917.0
2022-08-10 09:35:00,55.31,55.56,55.31,55.47,10847.0,51.748,51.9819,51.748,51.8977,10847.0
2022-08-10 09:40:00,55.48,55.68,55.46,55.57,24298.0,51.907,52.0942,51.8883,51.9912,24298.0
2022-08-10 09:45:00,55.6,55.75,55.6,55.73,38678.0,52.0193,52.1596,52.0193,52.1409,38678.0
2022-08-10 09:50:00,55.73,55.73,55.57,55.59,14614.0,52.1409,52.1409,51.9912,52.01,14614.0
2022-08-10 09:55:00,55.62,55.72,55.62,55.68,10696.0,52.038,52.1316,52.038,52.0942,10696.0
2022-08-10 10:00:00,55.67,55.8,55.66,55.77,22397.0,52.0848,52.2064,52.0754,52.1784,22397.0
2022-08-10 10:05:00,55.78,55.8,55.7,55.78,14382.0,52.1877,52.2064,52.1129,52.1877,14382.0
2022-08-10 10:10:00,55.79,55.82,55.73,55.77,11822.0,52.1971,52.2251,52.1409,52.1784,11822.0
2022-08-10 10:15:00,55.78,55.78,55.56,55.56,51226.0,52.1877,52.1877,51.9819,51.9819,51226.0
2022-08-10 10:20:00,55.55,55.56,55.48,55.5,11712.0,51.9725,51.9819,51.907,51.9257,11712.0
2022-08-10 10:25:00,55.51,55.59,55.43,55.59,20783.0,51.9351,52.01,51.8603,52.01,20783.0
2022-08-10 10:30:00,55.6,55.62,55.53,55.62,13706.0,52.0193,52.038,51.9538,52.038,13706.0
2022-08-10 10:35:00,55.66,55.66,55.57,55.61,19361.0,52.0754,52.0754,51.9912,52.0287,19361.0
2022-08-10 10:40:00,55.61,55.69,55.54,55.58,53010.0,52.0287,52.1035,51.9632,52.0006,53010.0
2022-08-10 10:45:00,55.58,55.65,55.54,55.56,16211.0,52.0006,52.0661,51.9632,51.9819,16211.0
2022-08-10 10:50:00,55.6,55.65,55.57,55.58,12137.0,52.0193,52.0661,51.9912,52.0006,12137.0
2022-08-10 10:55:00,55.58,55.6,55.54,55.55,9877.0,52.0006,52.0193,51.9632,51.9725,9877.0
2022-08-10 11:00:00,55.57,55.75,55.57,55.74,13276.0,51.9912,52.1596,51.9912,52.1503,13276.0
2022-08-10 11:05:00,55.75,55.77,55.62,55.62,15344.0,52.1596,52.1784,52.038,52.038,15344.0
2022-08-10 11:10:00,55.63,55.64,55.54,55.61,8398.0,52.0474,52.0567,51.9632,52.0287,8398.0
2022-08-10 11:15:00,55.61,55.61,55.54,55.58,11434.0,52.0287,52.0287,51.9632,52.0006,11434.0
2022-08-10 11:20:00,55.56,55.62,55.55,55.61,7533.0,51.9819,52.038,51.9725,52.0287,7533.0
2022-08-10 11:25:00,55.62,55.64,55.58,55.6,7734.0,52.038,52.0567,52.0006,52.0193,7734.0
2022-08-10 11:30:00,55.62,55.63,55.53,55.53,9257.0,52.038,52.0474,51.9538,51.9538,9257.0
2022-08-10 11:35:00,55.5,55.51,55.41,55.41,40182.0,51.9257,51.9351,51.8415,51.8415,40182.0
2022-08-10 11:40:00,55.44,55.53,55.44,55.5,9898.0,51.8696,51.9538,51.8696,51.9257,9898.0
2022-08-10 11:45:00,55.49,55.57,55.47,55.55,12381.0,51.9164,51.9912,51.8977,51.9725,12381.0
2022-08-10 11:50:00,55.57,55.62,55.56,55.61,9985.0,51.9912,52.038,51.9819,52.0287,9985.0
2022-08-10 11:55:00,55.6,55.65,55.58,55.61,14517.0,52.0193,52.0661,52.0006,52.0287,14517.0
2022-08-10 12:00:00,55.62,55.65,55.61,55.65,13524.0,52.038,52.0661,52.0287,52.0661,13524.0
2022-08-10 12:05:00,55.64,55.64,55.59,55.6,10118.0,52.0567,52.0567,52.01,52.0193,10118.0
2022-08-10 12:10:00,55.59,55.59,55.55,55.57,10305.0,52.01,52.01,51.9725,51.9912,10305.0
2022-08-10 12:15:00,55.56,55.59,55.45,55.46,13975.0,51.9819,52.01,51.879,51.8883,13975.0
2022-08-10 12:20:00,55.47,55.5,55.43,55.49,31049.0,51.8977,51.9257,51.8603,51.9164,31049.0
2022-08-10 12:25:00,55.5,55.51,55.44,55.51,14191.0,51.9257,51.9351,51.8696,51.9351,14191.0
2022-08-10 12:30:00,55.51,55.58,55.5,55.57,8874.0,51.9351,52.0006,51.9257,51.9912,8874.0
2022-08-10 12:35:00,55.57,55.6,55.5,55.54,27406.0,51.9912,52.0193,51.9257,51.9632,27406.0
2022-08-10 12:40:00,55.54,55.57,55.51,55.54,14538.0,51.9632,51.9912,51.9351,51.9632,14538.0
2022-08-10 12:45:00,55.54,55.58,55.52,55.54,19984.0,51.9632,52.0006,51.9445,51.9632,19984.0
2022-08-10 12:50:00,55.54,55.58,55.49,55.58,25552.0,51.9632,52.0006,51.9164,52.0006,25552.0
2022-08-10 12:55:00,55.58,55.58,55.49,55.53,15971.0,52.0006,52.0006,51.9164,51.9538,15971.0
2022-08-10 13:00:00,55.53,55.55,55.46,55.51,12006.0,51.9538,51.9725,51.8883,51.9351,12006.0
2022-08-10 13:05:00,55.51,55.56,55.48,55.55,11519.0,51.9351,51.9819,51.907,51.9725,11519.0
2022-08-10 13:10:00,55.55,55.57,55.52,55.57,15319.0,51.9725,51.9912,51.9445,51.9912,15319.0
2022-08-10 13:15:00,55.57,55.59,55.55,55.58,15758.0,51.9912,52.01,51.9725,52.0006,15758.0
2022-08-10 13:20:00,55.58,55.62,55.56,55.58,12835.0,52.0006,52.038,51.9819,52.0006,12835.0
2022-08-10 13:25:00,55.57,55.66,55.57,55.59,95612.0,51.9912,52.0754,51.9912,52.01,95612.0
2022-08-10 13:30:00,55.59,55.66,55.58,55.62,13424.0,52.01,52.0754,52.0006,52.038,13424.0
2022-08-10 13:35:00,55.63,55.64,55.57,55.61,10114.0,52.0474,52.0567,51.9912,52.0287,10114.0
2022-08-10 13:40:00,55.62,55.68,55.59,55.68,19828.0,52.038,52.0942,52.01,52.0942,19828.0
2022-08-10 13:45:00,55.68,55.72,55.64,55.71,31123.0,52.0942,52.1316,52.0567,52.1222,31123.0
2022-08-10 13:50:00,55.69,55.78,55.64,55.76,85459.0,52.1035,52.1877,52.0567,52.169,85459.0
2022-08-10 13:55:00,55.76,55.81,55.72,55.73,85252.0,52.169,52.2158,52.1316,52.1409,85252.0
2022-08-10 14:00:00,55.72,55.72,55.63,55.64,44906.0,52.1316,52.1316,52.0474,52.0567,44906.0
2022-08-10 14:05:00,55.65,55.66,55.57,55.58,15935.0,52.0661,52.0754,51.9912,52.0006,15935.0
2022-08-10 14:10:00,55.59,55.62,55.55,55.58,13952.0,52.01,52.038,51.9725,52.0006,13952.0
2022-08-10 14:15:00,55.56,55.58,55.51,55.53,12797.0,51.9819,52.0006,51.9351,51.9538,12797.0
2022-08-10 14:20:00,55.52,55.55,55.48,55.48,27337.0,51.9445,51.9725,51.907,51.907,27337.0
2022-08-10 14:25:00,55.48,55.5,55.4,55.43,35923.0,51.907,51.9257,51.8322,51.8603,35923.0
2022-08-10 14:30:00,55.43,55.5,55.4,55.48,20711.0,51.8603,51.9257,51.8322,51.907,20711.0
2022-08-10 14:35:00,55.49,55.56,55.47,55.49,18738.0,51.9164,51.9819,51.8977,51.9164,18738.0
2022-08-10 14:40:00,55.49,55.5,55.43,55.44,13423.0,51.9164,51.9257,51.8603,51.8696,13423.0
2022-08-10 14:45:00,55.44,55.46,55.36,55.37,18476.0,51.8696,51.8883,51.7948,51.8041,18476.0
2022-08-10 14:50:00,55.36,55.39,55.3,55.3,18664.0,51.7948,51.8228,51.7386,51.7386,18664.0
2022-08-10 14:55:00,55.3,55.35,55.29,55.32,15643.0,51.7386,51.7854,51.7293,51.7573,15643.0
2022-08-10 15:00:00,55.31,55.34,55.27,55.32,20295.0,51.748,51.7761,51.7106,51.7573,20295.0
2022-08-10 15:05:00,55.33,55.34,55.22,55.24,23919.0,51.7667,51.7761,51.6638,51.6825,23919.0
2022-08-10 15:10:00,55.24,55.3,55.21,55.29,30395.0,51.6825,51.7386,51.6544,51.7293,30395.0
2022-08-10 15:15:00,55.29,55.3,55.23,55.3,26352.0,51.7293,51.7386,51.6731,51.7386,26352.0
2022-08-10 15:20:00,55.29,55.3,55.22,55.23,31150.0,51.7293,51.7386,51.6638,51.6731,31150.0
2022-08-10 15:25:00,55.24,55.36,55.2,55.36,31039.0,51.6825,51.7948,51.6451,51.7948,31039.0
2022-08-10 15:30:00,55.35,55.35,55.25,55.3,39153.0,51.7854,51.7854,51.6918,51.7386,39153.0
2022-08-10 15:35:00,55.3,55.3,55.24,55.29,57483.0,51.7386,51.7386,51.6825,51.7293,57483.0
2022-08-10 15:40:00,55.28,55.37,55.26,55.37,70546.0,51.7199,51.8041,51.7012,51.8041,70546.0
2022-08-10 15:45:00,55.36,55.39,55.34,55.35,116930.0,51.7948,51.8228,51.7761,51.7854,116930.0
2022-08-10 15:50:00,55.35,55.45,55.34,55.45,89227.0,51.7854,51.879,51.7761,51.879,89227.0
2022-08-10 15:55:00,55.45,55.58,55.44,55.45,338370.0,51.879,52.0006,51.8696,51.879,338370.0
2022-08-11 09:30:00,55.91,56.18,55.85,56.1,44682.0,52.3093,52.562,52.2532,52.4871,44682.0
2022-08-11 09:35:00,56.09,56.14,55.98,56.07,8437.0,52.4778,52.5245,52.3748,52.459,8437.0
2022-08-11 09:40:00,56.1,56.12,55.94,56.1,10511.0,52.4871,52.5058,52.3374,52.4871,10511.0
2022-08-11 09:45:00,56.08,56.33,56.07,56.29,14772.0,52.4684,52.7023,52.459,52.6649,14772.0
2022-08-11 09:50:00,56.32,56.42,56.27,56.39,12701.0,52.6929,52.7865,52.6462,52.7584,12701.0
2022-08-11 09:55:00,56.38,56.43,56.29,56.42,13757.0,52.7491,52.7959,52.6649,52.7865,13757.0
2022-08-11 10:00:00,56.42,56.53,56.39,56.49,13736.0,52.7865,52.8894,52.7584,52.852,13736.0
2022-08-11 10:05:00,56.48,56.59,56.47,56.51,9287.0,52.8426,52.9456,52.8333,52.8707,9287.0
2022-08-11 10:10:00,56.52,56.67,56.5,56.61,14954.0,52.8801,53.0204,52.8613,52.9643,14954.0
2022-08-11 10:15:00,56.58,56.69,56.57,56.69,14291.0,52.9362,53.0391,52.9268,53.0391,14291.0
2022-08-11 10:20:00,56.68,56.71,56.59,56.64,8418.0,53.0298,53.0578,52.9456,52.9923,8418.0
2022-08-11 10:25:00,56.66,56.66,56.56,56.6,7671.0,53.011,53.011,52.9175,52.9549,7671.0
2022-08-11 10:30:00,56.61,56.64,56.54,56.62,11632.0,52.9643,52.9923,52.8988,52.9736,11632.0
2022-08-11 10:35:00,56.63,56.68,56.59,56.59,17167.0,52.983,53.0298,52.9456,52.9456,17167.0
2022-08-11 10:40:00,56.58,56.59,56.48,56.52,13751.0,52.9362,52.9456,52.8426,52.8801,13751.0
2022-08-11 10:45:00,56.52,56.59,56.49,56.57,25698.0,52.8801,52.9456,52.852,52.9268,25698.0
2022-08-11 10:50:00,56.58,56.64,56.57,56.64,12499.0,52.9362,52.9923,52.9268,52.9923,12499.0
2022-08-11 10:55:00,56.66,56.69,56.62,56.68,29290.0,53.011,53.0391,52.9736,53.0298,29290.0
2022-08-11 11:00:00,56.67,56.73,56.6,56.71,21006.0,53.0204,53.0765,52.9549,53.0578,21006.0
2022-08-11 11:05:00,56.7,56.72,56.52,56.55,22105.0,53.0485,53.0672,52.8801,52.9081,22105.0
2022-08-11 11:10:00,56.54,56.58,56.49,56.55,12440.0,52.8988,52.9362,52.852,52.9081,12440.0
2022-08-11 11:15:00,56.54,56.61,56.44,56.44,10649.0,52.8988,52.9643,52.8052,52.8052,10649.0
2022-08-11 11:20:00,56.43,56.62,56.43,56.59,24409.0,52.7959,52.9736,52.7959,52.9456,24409.0
2022-08-11 11:25:00,56.59,56.71,56.54,56.7,23246.0,52.9456,53.0578,52.8988,53.0485,23246.0
2022-08-11 11:30:00,56.7,56.75,56.65,56.65,22806.0,53.0485,53.0952,53.0017,53.0017,22806.0
2022-08-11 11:35:00,56.67,56.73,56.6,56.73,15992.0,53.0204,53.0765,52.9549,53.0765,15992.0
2022-08-11 11:40:00,56.72,56.74,56.67,56.72,16643.0,53.0672,53.0859,53.0204,53.0672,16643.0
2022-08-11 11:45:00,56.73,56.73,56.62,56.69,24066.0,53.0765,53.0765,52.9736,53.0391,24066.0
2022-08-11 11:50:00,56.68,56.68,56.6,56.6,36547.0,53.0298,53.0298,52.9549,52.9549,36547.0
2022-08-11 11:55:00,56.6,56.69,56.54,56.63,24434.0,52.9549,53.0391,52.8988,52.983,24434.0
2022-08-11 12:00:00,56.63,56.69,56.6,56.6,17401.0,52.983,53.0391,52.9549,52.9549,17401.0
2022-08-11 12:05:00,56.62,56.62,56.54,56.58,16772.0,52.9736,52.9736,52.8988,52.9362,16772.0
2022-08-11 12:10:00,56.59,56.62,56.54,56.57,21883.0,52.9456,52.9736,52.8988,52.9268,21883.0
2022-08-11 12:15:00,56.55,56.63,56.51,56.6,16887.0,52.9081,52.983,52.8707,52.9549,16887.0
2022-08-11 12:20:00,56.61,56.61,56.52,56.57,24689.0,52.9643,52.9643,52.8801,52.9268,24689.0
2022-08-11 12:25:00,56.57,56.74,56.57,56.73,35126.0,52.9268,53.0859,52.9268,53.0765,35126.0
2022-08-11 12:30:00,56.73,56.77,56.72,56.75,19656.0,53.0765,53.114,53.0672,53.0952,19656.0
2022-08-11 12:35:00,56.77,56.8,56.73,56.73,26505.0,53.114,53.142,53.0765,53.0765,26505.0
2022-08-11 12:40:00,56.73,56.74,56.64,56.67,17040.0,53.0765,53.0859,52.9923,53.0204,17040.0
2022-08-11 12:45:00,56.68,56.73,56.65,56.73,23109.0,53.0298,53.0765,53.0017,53.0765,23109.0
2022-08-11 12:50:00,56.72,56.85,56.72,56.83,50843.0,53.0672,53.1888,53.0672,53.1701,50843.0
2022-08-11 12:55:00,56.83,56.86,56.79,56.86,36305.0,53.1701,53.1982,53.1327,53.1982,36305.0
2022-08-11 13:00:00,56.86,56.9,56.82,56.85,45188.0,53.1982,53.2356,53.1607,53.1888,45188.0
2022-08-11 13:05:00,56.86,56.92,56.84,56.84,30714.0,53.1982,53.2543,53.1795,53.1795,30714.0
2022-08-11 13:10:00,56.85,56.96,56.84,56.95,77258.0,53.1888,53.2917,53.1795,53.2824,77258.0
2022-08-11 13:15:00,56.96,57.04,56.94,57.03,44860.0,53.2917,53.3666,53.273,53.3572,44860.0
2022-08-11 13:20:00,57.03,57.07,56.97,57.07,65075.0,53.3572,53.3946,53.3011,53.3946,65075.0
2022-08-11 13:25:00,57.05,57.09,57.0,57.06,34962.0,53.3759,53.4134,53.3291,53.3853,34962.0
2022-08-11 13:30:00,57.05,57.09,56.97,56.98,38571.0,53.3759,53.4134,53.3011,53.3104,38571.0
2022-08-11 13:35:00,56.98,57.11,56.96,57.1,26391.0,53.3104,53.4321,53.2917,53.4227,26391.0
2022-08-11 13:40:00,57.11,57.16,57.1,57.16,26713.0,53.4321,53.4788,53.4227,53.4788,26713.0
2022-08-11 13:45:00,57.15,57.18,57.09,57.15,29550.0,53.4695,53.4976,53.4134,53.4695,29550.0
2022-08-11 13:50:00,57.15,57.2,57.05,57.05,23918.0,53.4695,53.5163,53.3759,53.3759,23918.0
2022-08-11 13:55:00,57.04,57.12,57.03,57.12,21915.0,53.3666,53.4414,53.3572,53.4414,21915.0
2022-08-11 14:00:00,57.11,57.12,57.0,57.03,22923.0,53.4321,53.4414,53.3291,53.3572,22923.0
2022-08-11 14:05:00,57.02,57.02,56.96,56.99,35691.0,53.3479,53.3479,53.2917,53.3198,35691.0
2022-08-11 14:10:00,57.0,57.05,56.94,57.03,57611.0,53.3291,53.3759,53.273,53.3572,57611.0
2022-08-11 14:15:00,57.04,57.09,57.0,57.08,21265.0,53.3666,53.4134,53.3291,53.404,21265.0
2022-08-11 14:20:00,57.07,57.08,57.0,57.05,18369.0,53.3946,53.404,53.3291,53.3759,18369.0
2022-08-11 14:25:00,57.05,57.08,57.01,57.05,18560.0,53.3759,53.404,53.3385,53.3759,18560.0
2022-08-11 14:30:00,57.05,57.09,56.93,56.96,30265.0,53.3759,53.4134,53.2637,53.2917,30265.0
2022-08-11 14:35:00,56.95,56.95,56.87,56.88,24635.0,53.2824,53.2824,53.2075,53.2169,24635.0
2022-08-11 14:40:00,56.89,56.9,56.77,56.8,39489.0,53.2262,53.2356,53.114,53.142,39489.0
2022-08-11 14:45:00,56.8,56.81,56.63,56.65,117562.0,53.142,53.1514,52.983,53.0017,117562.0
2022-08-11 14:50:00,56.66,56.66,56.5,56.54,28441.0,53.011,53.011,52.8613,52.8988,28441.0
2022-08-11 14:55:00,56.53,56.68,56.51,56.65,29009.0,52.8894,53.0298,52.8707,53.0017,29009.0
2022-08-11 15:00:00,56.65,56.68,56.58,56.63,32031.0,53.0017,53.0298,52.9362,52.983,32031.0
2022-08-11 15:05:00,56.62,56.63,56.56,56.57,26145.0,52.9736,52.983,52.9175,52.9268,26145.0
2022-08-11 15:10:00,56.57,56.6,56.44,56.48,35232.0,52.9268,52.9549,52.8052,52.8426,35232.0
2022-08-11 15:15:00,56.48,56.52,56.42,56.51,29558.0,52.8426,52.8801,52.7865,52.8707,29558.0
2022-08-11 15:20:00,56.51,56.55,56.46,56.46,24206.0,52.8707,52.9081,52.8239,52.8239,24206.0
2022-08-11 15:25:00,56.46,56.47,56.41,56.46,33223.0,52.8239,52.8333,52.7771,52.8239,33223.0
2022-08-11 15:30:00,56.46,56.53,56.43,56.52,42054.0,52.8239,52.8894,52.7959,52.8801,42054.0
2022-08-11 15:35:00,56.51,56.52,56.4,56.42,34229.0,52.8707,52.8801,52.7678,52.7865,34229.0
2022-08-11 15:40:00,56.42,56.46,56.4,56.41,42898.0,52.7865,52.8239,52.7678,52.7771,42898.0
2022-08-11 15:45:00,56.41,56.41,56.29,56.33,60353.0,52.7771,52.7771,52.6649,52.7023,60353.0
2022-08-11 15:50:00,56.33,56.5,56.31,56.48,87112.0,52.7023,52.8613,52.6836,52.8426,87112.0
2022-08-11 15:55:00,56.48,56.49,56.3,56.37,217738.0,52.8426,52.852,52.6742,52.7397,217738.0
2022-08-12 09:30:00,56.55,56.81,56.51,56.7,66674.0,52.9081,53.1514,52.8707,53.0485,66674.0
2022-08-12 09:35:00,56.74,56.82,56.63,56.74,29681.0,53.0859,53.1607,52.983,53.0859,29681.0
2022-08-12 09:40:00,56.74,56.98,56.69,56.92,38182.0,53.0859,53.3104,53.0391,53.2543,38182.0
2022-08-12 09:45:00,56.93,56.99,56.79,56.85,23071.0,53.2637,53.3198,53.1327,53.1888,23071.0
2022-08-12 09:50:00,56.87,56.96,56.84,56.86,24228.0,53.2075,53.2917,53.1795,53.1982,24228.0
2022-08-12 09:55:00,56.85,56.89,56.77,56.82,21701.0,53.1888,53.2262,53.114,53.1607,21701.0
2022-08-12 10:00:00,56.83,56.83,56.58,56.75,32958.0,53.1701,53.1701,52.9362,53.0952,32958.0
2022-08-12 10:05:00,56.75,56.86,56.64,56.81,17908.0,53.0952,53.1982,52.9923,53.1514,17908.0
2022-08-12 10:10:00,56.8,56.94,56.79,56.86,16780.0,53.142,53.273,53.1327,53.1982,16780.0
2022-08-12 10:15:00,56.86,57.0,56.81,57.0,29267.0,53.1982,53.3291,53.1514,53.3291,29267.0
2022-08-12 10:20:00,56.99,57.07,56.9,56.92,37696.0,53.3198,53.3946,53.2356,53.2543,37696.0
2022-08-12 10:25:00,56.92,56.95,56.84,56.87,20962.0,53.2543,53.2824,53.1795,53.2075,20962.0
2022-08-12 10:30:00,56.89,56.91,56.82,56.84,30969.0,53.2262,53.2449,53.1607,53.1795,30969.0
2022-08-12 10:35:00,56.84,56.84,56.6,56.67,44859.0,53.1795,53.1795,52.9549,53.0204,44859.0
2022-08-12 10:40:00,56.67,56.73,56.63,56.72,15315.0,53.0204,53.0765,52.983,53.0672,15315.0
2022-08-12 10:45:00,56.71,56.79,56.7,56.77,18890.0,53.0578,53.1327,53.0485,53.114,18890.0
2022-08-12 10:50:00,56.77,56.79,56.74,56.78,13982.0,53.114,53.1327,53.0859,53.1233,13982.0
2022-08-12 10:55:00,56.79,56.88,56.79,56.8,14768.0,53.1327,53.2169,53.1327,53.142,14768.0
2022-08-12 11:00:00,56.82,56.98,56.79,56.9,18245.0,53.1607,53.3104,53.1327,53.2356,18245.0
2022-08-12 11:05:00,56.93,56.94,56.87,56.92,10937.0,53.2637,53.273,53.2075,53.2543,10937.0
2022-08-12 11:10:00,56.91,56.99,56.91,56.97,16263.0,53.2449,53.3198,53.2449,53.3011,16263.0
2022-08-12 11:15:00,56.94,57.02,56.93,56.99,36807.0,53.273,53.3479,53.2637,53.3198,36807.0
2022-08-12 11:20:00,56.99,57.06,56.99,57.0,8791.0,53.3198,53.3853,53.3198,53.3291,8791.0
2022-08-12 11:25:00,57.0,57.1,57.0,57.04,14270.0,53.3291,53.4227,53.3291,53.3666,14270.0
2022-08-12 11:30:00,57.03,57.08,57.0,57.03,12887.0,53.3572,53.404,53.3291,53.3572,12887.0
2022-08-12 11:35:00,57.04,57.08,57.01,57.05,11784.0,53.3666,53.404,53.3385,53.3759,11784.0
2022-08-12 11:40:00,57.0,57.0,56.94,56.98,13745.0,53.3291,53.3291,53.273,53.3104,13745.0
2022-08-12 11:45:00,56.98,57.02,56.95,56.96,11548.0,53.3104,53.3479,53.2824,53.2917,11548.0
2022-08-12 11:50:00,56.95,57.04,56.95,57.04,10154.0,53.2824,53.3666,53.2824,53.3666,10154.0
2022-08-12 11:55:00,57.05,57.07,57.0,57.03,21481.0,53.3759,53.3946,53.3291,53.3572,21481.0
2022-08-12 12:00:00,57.01,57.11,57.0,57.1,13727.0,53.3385,53.4321,53.3291,53.4227,13727.0
2022-08-12 12:05:00,57.1,57.16,57.09,57.16,9986.0,53.4227,53.4788,53.4134,53.4788,9986.0
2022-08-12 12:10:00,57.15,57.18,57.11,57.13,21918.0,53.4695,53.4976,53.4321,53.4508,21918.0
2022-08-12 12:15:00,57.13,57.17,57.11,57.15,9162.0,53.4508,53.4882,53.4321,53.4695,9162.0
2022-08-12 12:20:00,57.15,57.19,57.14,57.19,13177.0,53.4695,53.5069,53.4601,53.5069,13177.0
2022-08-12 12:25:00,57.19,57.24,57.18,57.18,18830.0,53.5069,53.5537,53.4976,53.4976,18830.0
2022-08-12 12:30:00,57.18,57.21,57.12,57.2,15651.0,53.4976,53.5256,53.4414,53.5163,15651.0
2022-08-12 12:35:00,57.2,57.25,57.18,57.19,42734.0,53.5163,53.563,53.4976,53.5069,42734.0
2022-08-12 12:40:00,57.2,57.2,57.15,57.2,18357.0,53.5163,53.5163,53.4695,53.5163,18357.0
2022-08-12 12:45:00,57.2,57.27,57.17,57.27,7971.0,53.5163,53.5818,53.4882,53.5818,7971.0
2022-08-12 12:50:00,57.28,57.28,57.2,57.22,17057.0,53.5911,53.5911,53.5163,53.535,17057.0
2022-08-12 12:55:00,57.21,57.29,57.21,57.25,19817.0,53.5256,53.6005,53.5256,53.563,19817.0
2022-08-12 13:00:00,57.25,57.28,57.21,57.27,14941.0,53.563,53.5911,53.5256,53.5818,14941.0
2022-08-12 13:05:00,57.27,57.33,57.24,57.32,14233.0,53.5818,53.6379,53.5537,53.6285,14233.0
2022-08-12 13:10:00,57.32,57.36,57.3,57.35,26010.0,53.6285,53.666,53.6098,53.6566,26010.0
2022-08-12 13:15:00,57.35,57.37,57.32,57.37,20654.0,53.6566,53.6753,53.6285,53.6753,20654.0
2022-08-12 13:20:00,57.38,57.45,57.36,57.41,24985.0,53.6847,53.7502,53.666,53.7127,24985.0
2022-08-12 13:25:00,57.41,57.43,57.36,57.38,12861.0,53.7127,53.7315,53.666,53.6847,12861.0
2022-08-12 13:30:00,57.38,57.4,57.33,57.38,17727.0,53.6847,53.7034,53.6379,53.6847,17727.0
2022-08-12 13:35:00,57.39,57.4,57.35,57.36,13046.0,53.694,53.7034,53.6566,53.666,13046.0
2022-08-12 13:40:00,57.35,57.43,57.35,57.38,20965.0,53.6566,53.7315,53.6566,53.6847,20965.0
2022-08-12 13:45:00,57.38,57.44,57.37,57.44,14745.0,53.6847,53.7408,53.6753,53.7408,14745.0
2022-08-12 13:50:00,57.44,57.48,57.38,57.41,16974.0,53.7408,53.7782,53.6847,53.7127,16974.0
2022-08-12 13:55:00,57.41,57.44,57.38,57.38,17883.0,53.7127,53.7408,53.6847,53.6847,17883.0
2022-08-12 14:00:00,57.39,57.41,57.35,57.4,16891.0,53.694,53.7127,53.6566,53.7034,16891.0
2022-08-12 14:05:00,57.42,57.42,57.33,57.37,14702.0,53.7221,53.7221,53.6379,53.6753,14702.0
2022-08-12 14:10:00,57.36,57.39,57.34,57.36,21065.0,53.666,53.694,53.6473,53.666,21065.0
2022-08-12 14:15:00,57.36,57.42,57.3,57.37,27874.0,53.666,53.7221,53.6098,53.6753,27874.0
2022-08-12 14:20:00,57.37,57.46,57.37,57.46,19613.0,53.6753,53.7595,53.6753,53.7595,19613.0
2022-08-12 14:25:00,57.46,57.55,57.45,57.52,19757.0,53.7595,53.8437,53.7502,53.8157,19757.0
2022-08-12 14:30:00,57.52,57.64,57.52,57.63,22176.0,53.8157,53.9279,53.8157,53.9186,22176.0
2022-08-12 14:35:00,57.63,57.64,57.58,57.62,13479.0,53.9186,53.9279,53.8718,53.9092,13479.0
2022-08-12 14:40:00,57.61,57.62,57.53,57.56,33963.0,53.8999,53.9092,53.825,53.8531,33963.0
2022-08-12 14:45:00,57.56,57.57,57.48,57.56,31535.0,53.8531,53.8624,53.7782,53.8531,31535.0
2022-08-12 14:50:00,57.57,57.65,57.54,57.58,37590.0,53.8624,53.9373,53.8344,53.8718,37590.0
2022-08-12 14:55:00,57.57,57.58,57.5,57.58,30511.0,53.8624,53.8718,53.7969,53.8718,30511.0
2022-08-12 15:00:00,57.58,57.6,57.55,57.59,19515.0,53.8718,53.8905,53.8437,53.8812,19515.0
2022-08-12 15:05:00,57.59,57.64,57.57,57.59,22215.0,53.8812,53.9279,53.8624,53.8812,22215.0
2022-08-12 15:10:00,57.61,57.68,57.59,57.67,25312.0,53.8999,53.9654,53.8812,53.956,25312.0
2022-08-12 15:15:00,57.67,57.73,57.64,57.7,31922.0,53.956,54.0121,53.9279,53.9841,31922.0
2022-08-12 15:20:00,57.72,57.73,57.64,57.65,30467.0,54.0028,54.0121,53.9279,53.9373,30467.0
2022-08-12 15:25:00,57.67,57.71,57.62,57.69,34797.0,53.956,53.9934,53.9092,53.9747,34797.0
2022-08-12 15:30:00,57.71,57.73,57.64,57.67,58864.0,53.9934,54.0121,53.9279,53.956,58864.0
2022-08-12 15:35:00,57.67,57.71,57.64,57.68,54101.0,53.956,53.9934,53.9279,53.9654,54101.0
2022-08-12 15:40:00,57.68,57.83,57.68,57.8,92005.0,53.9654,54.1057,53.9654,54.0776,92005.0
2022-08-12 15:45:00,57.8,57.87,57.78,57.87,137290.0,54.0776,54.1431,54.0589,54.1431,137290.0
2022-08-12 15:50:00,57.87,57.99,57.82,57.97,251149.0,54.1431,54.2554,54.0963,54.2367,251149.0
2022-08-12 15:55:00,57.97,58.13,57.94,58.05,481756.0,54.2367,54.3864,54.2086,54.3115,481756.0
2022-08-15 09:30:00,57.64,57.92,57.53,57.67,38078.0,53.9279,54.1899,53.825,53.956,38078.0
2022-08-15 09:35:00,57.7,57.99,57.7,57.98,27224.0,53.9841,54.2554,53.9841,54.246,27224.0
2022-08-15 09:40:00,58.02,58.16,57.91,58.16,40627.0,54.2835,54.4144,54.1805,54.4144,40627.0
2022-08-15 09:45:00,58.16,58.28,58.04,58.13,36762.0,54.4144,54.5267,54.3022,54.3864,36762.0
2022-08-15 09:50:00,58.13,58.39,58.13,58.36,29638.0,54.3864,54.6296,54.3864,54.6016,29638.0
2022-08-15 09:55:00,58.35,58.49,58.32,58.46,34901.0,54.5922,54.7232,54.5641,54.6951,34901.0
2022-08-15 10:00:00,58.46,58.6,58.39,58.58,71755.0,54.6951,54.8261,54.6296,54.8074,71755.0
2022-08-15 10:05:00,58.59,58.68,58.44,58.47,43767.0,54.8168,54.901,54.6764,54.7045,43767.0
2022-08-15 10:10:00,58.48,58.5,58.1,58.19,25979.0,54.7138,54.7325,54.3583,54.4425,25979.0
2022-08-15 10:15:00,58.2,58.27,58.15,58.18,21202.0,54.4519,54.5174,54.4051,54.4332,21202.0
2022-08-15 10:20:00,58.18,58.18,58.03,58.06,20717.0,54.4332,54.4332,54.2928,54.3209,20717.0
2022-08-15 10:25:00,58.08,58.15,58.05,58.12,17430.0,54.3396,54.4051,54.3115,54.377,17430.0
2022-08-15 10:30:00,58.11,58.32,58.09,58.24,18181.0,54.3677,54.5641,54.349,54.4893,18181.0
2022-08-15 10:35:00,58.24,58.29,58.21,58.22,25535.0,54.4893,54.5361,54.4612,54.4706,25535.0
2022-08-15 10:40:00,58.21,58.3,58.19,58.29,26689.0,54.4612,54.5454,54.4425,54.5361,26689.0
2022-08-15 10:45:00,58.31,58.36,58.21,58.21,12192.0,54.5548,54.6016,54.4612,54.4612,12192.0
2022-08-15 10:50:00,58.2,58.27,58.18,58.19,13218.0,54.4519,54.5174,54.4332,54.4425,13218.0
2022-08-15 10:55:00,58.2,58.22,58.13,58.16,27390.0,54.4519,54.4706,54.3864,54.4144,27390.0
2022-08-15 11:00:00,58.16,58.21,58.11,58.19,18641.0,54.4144,54.4612,54.3677,54.4425,18641.0
2022-08-15 11:05:00,58.19,58.26,58.16,58.17,15595.0,54.4425,54.508,54.4144,54.4238,15595.0
2022-08-15 11:10:00,58.18,58.18,58.09,58.14,16843.0,54.4332,54.4332,54.349,54.3957,16843.0
2022-08-15 11:15:00,58.14,58.17,58.09,58.12,18580.0,54.3957,54.4238,54.349,54.377,18580.0
2022-08-15 11:20:00,58.12,58.18,58.07,58.09,19796.0,54.377,54.4332,54.3302,54.349,19796.0
2022-08-15 11:25:00,58.11,58.17,58.09,58.17,17205.0,54.3677,54.4238,54.349,54.4238,17205.0
2022-08-15 11:30:00,58.17,58.22,58.14,58.16,13975.0,54.4238,54.4706,54.3957,54.4144,13975.0
2022-08-15 11:35:00,58.16,58.32,58.16,58.32,17222.0,54.4144,54.5641,54.4144,54.5641,17222.0
2022-08-15 11:40:00,58.32,58.43,58.29,58.4,13640.0,54.5641,54.6671,54.5361,54.639,13640.0
2022-08-15 11:45:00,58.41,58.51,58.41,58.51,13867.0,54.6483,54.7419,54.6483,54.7419,13867.0
2022-08-15 11:50:00,58.52,58.62,58.5,58.59,29938.0,54.7513,54.8448,54.7325,54.8168,29938.0
2022-08-15 11:55:00,58.58,58.66,58.56,58.61,17757.0,54.8074,54.8822,54.7887,54.8355,17757.0
2022-08-15 12:00:00,58.61,58.66,58.59,58.66,22078.0,54.8355,54.8822,54.8168,54.8822,22078.0
2022-08-15 12:05:00,58.67,58.69,58.63,58.63,14916.0,54.8916,54.9103,54.8542,54.8542,14916.0
2022-08-15 12:10:00,58.63,58.72,58.62,58.67,15308.0,54.8542,54.9384,54.8448,54.8916,15308.0
2022-08-15 12:15:00,58.68,58.74,58.67,58.7,19145.0,54.901,54.9571,54.8916,54.9197,19145.0
2022-08-15 12:20:00,58.7,58.74,58.63,58.68,19161.0,54.9197,54.9571,54.8542,54.901,19161.0
2022-08-15 12:25:00,58.69,58.73,58.67,58.71,13067.0,54.9103,54.9477,54.8916,54.929,13067.0
2022-08-15 12:30:00,58.71,58.77,58.71,58.74,19713.0,54.929,54.9852,54.929,54.9571,19713.0
2022-08-15 12:35:00,58.74,58.75,58.69,58.73,27388.0,54.9571,54.9664,54.9103,54.9477,27388.0
2022-08-15 12:40:00,58.72,58.82,58.72,58.78,118006.0,54.9384,55.0319,54.9384,54.9945,118006.0
2022-08-15 12:45:00,58.79,58.81,58.73,58.73,17973.0,55.0039,55.0226,54.9477,54.9477,17973.0
2022-08-15 12:50:00,58.73,58.81,58.72,58.8,17781.0,54.9477,55.0226,54.9384,55.0132,17781.0
2022-08-15 12:55:00,58.8,58.84,58.75,58.84,21424.0,55.0132,55.0507,54.9664,55.0507,21424.0
2022-08-15 13:00:00,58.85,58.89,58.82,58.84,24860.0,55.06,55.0974,55.0319,55.0507,24860.0
2022-08-15 13:05:00,58.84,58.88,58.83,58.86,23052.0,55.0507,55.0881,55.0413,55.0694,23052.0
2022-08-15 13:10:00,58.87,58.91,58.86,58.88,18829.0,55.0787,55.1161,55.0694,55.0881,18829.0
2022-08-15 13:15:00,58.88,58.95,58.87,58.93,20511.0,55.0881,55.1536,55.0787,55.1349,20511.0
2022-08-15 13:20:00,58.93,58.94,58.85,58.93,26932.0,55.1349,55.1442,55.06,55.1349,26932.0
2022-08-15 13:25:00,58.94,58.94,58.89,58.9,17922.0,55.1442,55.1442,55.0974,55.1068,17922.0
2022-08-15 13:30:00,58.9,58.99,58.87,58.87,32821.0,55.1068,55.191,55.0787,55.0787,32821.0
2022-08-15 13:35:00,58.89,58.89,58.78,58.78,20402.0,55.0974,55.0974,54.9945,54.9945,20402.0
2022-08-15 13:40:00,58.78,58.79,58.71,58.73,23311.0,54.9945,55.0039,54.929,54.9477,23311.0
2022-08-15 13:45:00,58.73,58.77,58.69,58.76,29557.0,54.9477,54.9852,54.9103,54.9758,29557.0
2022-08-15 13:50:00,58.76,58.82,58.76,58.77,14568.0,54.9758,55.0319,54.9758,54.9852,14568.0
2022-08-15 13:55:00,58.79,58.81,58.74,58.76,13584.0,55.0039,55.0226,54.9571,54.9758,13584.0
2022-08-15 14:00:00,58.76,58.76,58.68,58.7,15784.0,54.9758,54.9758,54.901,54.9197,15784.0
2022-08-15 14:05:00,58.69,58.71,58.63,58.64,17489.0,54.9103,54.929,54.8542,54.8635,17489.0
2022-08-15 14:10:00,58.64,58.71,58.63,58.65,12145.0,54.8635,54.929,54.8542,54.8729,12145.0
2022-08-15 14:15:00,58.65,58.68,58.63,58.68,14285.0,54.8729,54.901,54.8542,54.901,14285.0
2022-08-15 14:20:00,58.68,58.7,58.64,58.66,12308.0,54.901,54.9197,54.8635,54.8822,12308.0
2022-08-15 14:25:00,58.65,58.68,58.6,58.67,14084.0,54.8729,54.901,54.8261,54.8916,14084.0
2022-08-15 14:30:00,58.68,58.76,58.67,58.75,14763.0,54.901,54.9758,54.8916,54.9664,14763.0
2022-08-15 14:35:00,58.76,58.77,58.72,58.76,20319.0,54.9758,54.9852,54.9384,54.9758,20319.0
2022-08-15 14:40:00,58.76,58.81,58.73,58.76,15423.0,54.9758,55.0226,54.9477,54.9758,15423.0
2022-08-15 14:45:00,58.75,58.81,58.75,58.8,15526.0,54.9664,55.0226,54.9664,55.0132,15526.0
2022-08-15 14:50:00,58.8,58.86,58.77,58.86,19330.0,55.0132,55.0694,54.9852,55.0694,19330.0
2022-08-15 14:55:00,58.86,58.93,58.84,58.91,34207.0,55.0694,55.1349,55.0507,55.1161,34207.0
2022-08-15 15:00:00,58.9,58.92,58.85,58.86,45275.0,55.1068,55.1255,55.06,55.0694,45275.0
2022-08-15 15:05:00,58.86,58.88,58.81,58.81,20965.0,55.0694,55.0881,55.0226,55.0226,20965.0
2022-08-15 15:10:00,58.82,58.84,58.77,58.78,21020.0,55.0319,55.0507,54.9852,54.9945,21020.0
2022-08-15 15:15:00,58.77,58.84,58.76,58.8,24422.0,54.9852,55.0507,54.9758,55.0132,24422.0
2022-08-15 15:20:00,58.8,58.83,58.74,58.78,23424.0,55.0132,55.0413,54.9571,54.9945,23424.0
2022-08-15 15:25:00,58.78,58.8,58.73,58.76,19477.0,54.9945,55.0132,54.9477,54.9758,19477.0
2022-08-15 15:30:00,58.77,58.81,58.72,58.8,40777.0,54.9852,55.0226,54.9384,55.0132,40777.0
2022-08-15 15:35:00,58.81,58.83,58.76,58.78,37596.0,55.0226,55.0413,54.9758,54.9945,37596.0
2022-08-15 15:40:00,58.78,58.78,58.68,58.69,61605.0,54.9945,54.9945,54.901,54.9103,61605.0
2022-08-15 15:45:00,58.69,58.78,58.66,58.78,51873.0,54.9103,54.9945,54.8822,54.9945,51873.0
2022-08-15 15:50:00,58.78,58.83,58.72,58.81,93755.0,54.9945,55.0413,54.9384,55.0226,93755.0
2022-08-15 15:55:00,58.8,58.85,58.78,58.79,203243.0,55.0132,55.06,54.9945,55.0039,203243.0
2022-08-16 09:30:00,58.18,58.73,58.18,58.73,66682.0,54.4332,54.9477,54.4332,54.9477,66682.0
2022-08-16 09:35:00,58.73,58.76,58.44,58.53,30957.0,54.9477,54.9758,54.6764,54.7606,30957.0
2022-08-16 09:40:00,58.54,58.74,58.48,58.62,18654.0,54.77,54.9571,54.7138,54.8448,18654.0
2022-08-16 09:45:00,58.64,58.65,58.47,58.5,29472.0,54.8635,54.8729,54.7045,54.7325,29472.0
2022-08-16 09:50:00,58.48,58.71,58.46,58.69,20622.0,54.7138,54.929,54.6951,54.9103,20622.0
2022-08-16 09:55:00,58.69,58.81,58.69,58.8,23675.0,54.9103,55.0226,54.9103,55.0132,23675.0
2022-08-16 10:00:00,58.79,58.81,58.66,58.8,64286.0,55.0039,55.0226,54.8822,55.0132,64286.0
2022-08-16 10:05:00,58.78,58.78,58.68,58.71,29558.0,54.9945,54.9945,54.901,54.929,29558.0
2022-08-16 10:10:00,58.68,58.83,58.64,58.8,14683.0,54.901,55.0413,54.8635,55.0132,14683.0
2022-08-16 10:15:00,58.78,58.79,58.69,58.75,15480.0,54.9945,55.0039,54.9103,54.9664,15480.0
2022-08-16 10:20:00,58.76,58.78,58.71,58.75,18832.0,54.9758,54.9945,54.929,54.9664,18832.0
2022-08-16 10:25:00,58.74,58.76,58.63,58.68,26971.0,54.9571,54.9758,54.8542,54.901,26971.0
2022-08-16 10:30:00,58.66,58.66,58.57,58.61,39979.0,54.8822,54.8822,54.798,54.8355,39979.0
2022-08-16 10:35:00,58.62,58.7,58.6,58.67,16651.0,54.8448,54.9197,54.8261,54.8916,16651.0
2022-08-16 10:40:00,58.68,58.82,58.67,58.82,24438.0,54.901,55.0319,54.8916,55.0319,24438.0
2022-08-16 10:45:00,58.81,58.85,58.76,58.83,21763.0,55.0226,55.06,54.9758,55.0413,21763.0
2022-08-16 10:50:00,58.82,58.88,58.81,58.87,15406.0,55.0319,55.0881,55.0226,55.0787,15406.0
2022-08-16 10:55:00,58.87,58.9,58.83,58.85,25312.0,55.0787,55.1068,55.0413,55.06,25312.0
2022-08-16 11:00:00,58.85,58.97,58.85,58.88,21280.0,55.06,55.1723,55.06,55.0881,21280.0
2022-08-16 11:05:00,58.88,58.95,58.88,58.9,13753.0,55.0881,55.1536,55.0881,55.1068,13753.0
2022-08-16 11:10:00,58.9,59.05,58.9,59.05,22208.0,55.1068,55.2471,55.1068,55.2471,22208.0
2022-08-16 11:15:00,59.05,59.1,59.03,59.07,23518.0,55.2471,55.2939,55.2284,55.2658,23518.0
2022-08-16 11:20:00,59.07,59.08,59.0,59.08,12754.0,55.2658,55.2752,55.2003,55.2752,12754.0
2022-08-16 11:25:00,59.07,59.15,59.06,59.13,17948.0,55.2658,55.3407,55.2565,55.322,17948.0
2022-08-16 11:30:00,59.11,59.16,59.08,59.13,18575.0,55.3033,55.35,55.2752,55.322,18575.0
2022-08-16 11:35:00,59.13,59.16,59.08,59.11,16369.0,55.322,55.35,55.2752,55.3033,16369.0
2022-08-16 11:40:00,59.12,59.13,59.07,59.12,19545.0,55.3126,55.322,55.2658,55.3126,19545.0
2022-08-16 11:45:00,59.12,59.16,59.08,59.12,17748.0,55.3126,55.35,55.2752,55.3126,17748.0
2022-08-16 11:50:00,59.14,59.16,59.1,59.15,14781.0,55.3313,55.35,55.2939,55.3407,14781.0
2022-08-16 11:55:00,59.15,59.28,59.13,59.27,24165.0,55.3407,55.4623,55.322,55.453,24165.0
2022-08-16 12:00:00,59.27,59.34,59.27,59.31,16489.0,55.453,55.5184,55.453,55.4904,16489.0
2022-08-16 12:05:00,59.31,59.33,59.2,59.21,19152.0,55.4904,55.5091,55.3875,55.3968,19152.0
2022-08-16 12:10:00,59.22,59.3,59.21,59.29,10881.0,55.4062,55.481,55.3968,55.4717,10881.0
2022-08-16 12:15:00,59.3,59.33,59.25,59.29,18585.0,55.481,55.5091,55.4342,55.4717,18585.0
2022-08-16 12:20:00,59.28,59.29,59.21,59.25,22874.0,55.4623,55.4717,55.3968,55.4342,22874.0
2022-08-16 12:25:00,59.23,59.24,59.17,59.18,13806.0,55.4155,55.4249,55.3594,55.3688,13806.0
2022-08-16 12:30:00,59.18,59.22,59.14,59.17,12418.0,55.3688,55.4062,55.3313,55.3594,12418.0
2022-08-16 12:35:00,59.16,59.21,59.16,59.18,13188.0,55.35,55.3968,55.35,55.3688,13188.0
2022-08-16 12:40:00,59.18,59.2,59.12,59.14,16091.0,55.3688,55.3875,55.3126,55.3313,16091.0
2022-08-16 12:45:00,59.14,59.16,59.11,59.14,14323.0,55.3313,55.35,55.3033,55.3313,14323.0
2022-08-16 12:50:00,59.14,59.16,59.12,59.15,10195.0,55.3313,55.35,55.3126,55.3407,10195.0
2022-08-16 12:55:00,59.15,59.2,59.15,59.19,17578.0,55.3407,55.3875,55.3407,55.3781,17578.0
2022-08-16 13:00:00,59.19,59.22,59.14,59.18,10156.0,55.3781,55.4062,55.3313,55.3688,10156.0
2022-08-16 13:05:00,59.19,59.28,59.18,59.28,17401.0,55.3781,55.4623,55.3688,55.4623,17401.0
2022-08-16 13:10:00,59.27,59.28,59.23,59.25,12391.0,55.453,55.4623,55.4155,55.4342,12391.0
2022-08-16 13:15:00,59.25,59.26,59.21,59.25,16565.0,55.4342,55.4436,55.3968,55.4342,16565.0
2022-08-16 13:20:00,59.25,59.3,59.24,59.3,21647.0,55.4342,55.481,55.4249,55.481,21647.0
2022-08-16 13:25:00,59.3,59.32,59.24,59.32,17874.0,55.481,55.4997,55.4249,55.4997,17874.0
2022-08-16 13:30:00,59.32,59.36,59.3,59.36,28210.0,55.4997,55.5372,55.481,55.5372,28210.0
2022-08-16 13:35:00,59.36,59.49,59.36,59.48,52093.0,55.5372,55.6588,55.5372,55.6494,52093.0
2022-08-16 13:40:00,59.48,59.54,59.48,59.53,35701.0,55.6494,55.7056,55.6494,55.6962,35701.0
2022-08-16 13:45:00,59.53,59.58,59.52,59.55,21201.0,55.6962,55.743,55.6869,55.7149,21201.0
2022-08-16 13:50:00,59.55,59.56,59.47,59.5,19378.0,55.7149,55.7243,55.6401,55.6681,19378.0
2022-08-16 13:55:00,59.51,59.52,59.43,59.48,17452.0,55.6775,55.6869,55.6027,55.6494,17452.0
2022-08-16 14:00:00,59.45,59.51,59.4,59.44,18130.0,55.6214,55.6775,55.5746,55.612,18130.0
2022-08-16 14:05:00,59.44,59.48,59.43,59.47,20706.0,55.612,55.6494,55.6027,55.6401,20706.0
2022-08-16 14:10:00,59.47,59.51,59.42,59.46,17205.0,55.6401,55.6775,55.5933,55.6307,17205.0
2022-08-16 14:15:00,59.46,59.47,59.37,59.38,18780.0,55.6307,55.6401,55.5465,55.5559,18780.0
2022-08-16 14:20:00,59.38,59.4,59.32,59.33,18870.0,55.5559,55.5746,55.4997,55.5091,18870.0
2022-08-16 14:25:00,59.33,59.36,59.24,59.27,20211.0,55.5091,55.5372,55.4249,55.453,20211.0
2022-08-16 14:30:00,59.27,59.28,59.13,59.14,16683.0,55.453,55.4623,55.322,55.3313,16683.0
2022-08-16 14:35:00,59.14,59.18,59.04,59.09,35268.0,55.3313,55.3688,55.2378,55.2845,35268.0
2022-08-16 14:40:00,59.08,59.09,58.99,59.0,61397.0,55.2752,55.2845,55.191,55.2003,61397.0
2022-08-16 14:45:00,58.97,58.98,58.8,58.82,15292.0,55.1723,55.1816,55.0132,55.0319,15292.0
2022-08-16 14:50:00,58.81,58.86,58.77,58.83,9718.0,55.0226,55.0694,54.9852,55.0413,9718.0
2022-08-16 14:55:00,58.83,58.95,58.81,58.9,11584.0,55.0413,55.1536,55.0226,55.1068,11584.0
2022-08-16 15:00:00,58.9,58.9,58.8,58.82,12574.0,55.1068,55.1068,55.0132,55.0319,12574.0
2022-08-16 15:05:00,58.82,58.92,58.82,58.89,19001.0,55.0319,55.1255,55.0319,55.0974,19001.0
2022-08-16 15:10:00,58.87,58.89,58.82,58.86,19677.0,55.0787,55.0974,55.0319,55.0694,19677.0
2022-08-16 15:15:00,58.85,58.93,58.81,58.93,14642.0,55.06,55.1349,55.0226,55.1349,14642.0
2022-08-16 15:20:00,58.93,59.03,58.91,59.01,16324.0,55.1349,55.2284,55.1161,55.2097,16324.0
2022-08-16 15:25:00,59.02,59.03,58.95,58.95,20344.0,55.2191,55.2284,55.1536,55.1536,20344.0
2022-08-16 15:30:00,58.94,59.04,58.94,58.97,21164.0,55.1442,55.2378,55.1442,55.1723,21164.0
2022-08-16 15:35:00,58.99,59.01,58.95,59.0,25433.0,55.191,55.2097,55.1536,55.2003,25433.0
2022-08-16 15:40:00,58.98,59.01,58.95,58.98,28387.0,55.1816,55.2097,55.1536,55.1816,28387.0
2022-08-16 15:45:00,58.99,59.12,58.98,59.1,37487.0,55.191,55.3126,55.1816,55.2939,37487.0
2022-08-16 15:50:00,59.1,59.15,59.09,59.12,58867.0,55.2939,55.3407,55.2845,55.3126,58867.0
2022-08-16 15:55:00,59.12,59.13,58.98,59.0,175146.0,55.3126,55.322,55.1816,55.2003,175146.0
2022-08-17 09:30:00,58.26,58.44,58.1,58.39,57618.0,54.508,54.6764,54.3583,54.6296,57618.0
2022-08-17 09:35:00,58.39,58.5,58.25,58.26,16092.0,54.6296,54.7325,54.4986,54.508,16092.0
2022-08-17 09:40:00,58.22,58.35,58.16,58.28,22353.0,54.4706,54.5922,54.4144,54.5267,22353.0
2022-08-17 09:45:00,58.27,58.31,58.14,58.27,16823.0,54.5174,54.5548,54.3957,54.5174,16823.0
2022-08-17 09:50:00,58.26,58.27,58.14,58.14,37743.0,54.508,54.5174,54.3957,54.3957,37743.0
2022-08-17 09:55:00,58.14,58.18,58.07,58.14,18189.0,54.3957,54.4332,54.3302,54.3957,18189.0
2022-08-17 10:00:00,58.14,58.27,58.12,58.26,18635.0,54.3957,54.5174,54.377,54.508,18635.0
2022-08-17 10:05:00,58.28,58.4,58.28,58.39,17236.0,54.5267,54.639,54.5267,54.6296,17236.0
2022-08-17 10:10:00,58.37,58.46,58.35,58.35,15974.0,54.6109,54.6951,54.5922,54.5922,15974.0
2022-08-17 10:15:00,58.33,58.37,58.28,58.35,16295.0,54.5735,54.6109,54.5267,54.5922,16295.0
2022-08-17 10:20:00,58.35,58.38,58.29,58.29,46341.0,54.5922,54.6203,54.5361,54.5361,46341.0
2022-08-17 10:25:00,58.29,58.31,58.24,58.27,30609.0,54.5361,54.5548,54.4893,54.5174,30609.0
2022-08-17 10:30:00,58.27,58.28,58.15,58.19,14003.0,54.5174,54.5267,54.4051,54.4425,14003.0
2022-08-17 10:35:00,58.19,58.2,58.09,58.19,15479.0,54.4425,54.4519,54.349,54.4425,15479.0
2022-08-17 10:40:00,58.18,58.27,58.17,58.27,13901.0,54.4332,54.5174,54.4238,54.5174,13901.0
2022-08-17 10:45:00,58.29,58.43,58.29,58.36,25987.0,54.5361,54.6671,54.5361,54.6016,25987.0
2022-08-17 10:50:00,58.33,58.35,58.2,58.22,14885.0,54.5735,54.5922,54.4519,54.4706,14885.0
2022-08-17 10:55:00,58.23,58.24,58.14,58.18,16640.0,54.4799,54.4893,54.3957,54.4332,16640.0
2022-08-17 11:00:00,58.18,58.23,58.15,58.18,11880.0,54.4332,54.4799,54.4051,54.4332,11880.0
2022-08-17 11:05:00,58.19,58.2,58.1,58.19,24396.0,54.4425,54.4519,54.3583,54.4425,24396.0
2022-08-17 11:10:00,58.19,58.23,58.07,58.07,25768.0,54.4425,54.4799,54.3302,54.3302,25768.0
2022-08-17 11:15:00,58.07,58.07,58.01,58.04,36363.0,54.3302,54.3302,54.2741,54.3022,36363.0
2022-08-17 11:20:00,58.08,58.23,58.05,58.21,29383.0,54.3396,54.4799,54.3115,54.4612,29383.0
2022-08-17 11:25:00,58.21,58.22,58.11,58.17,16061.0,54.4612,54.4706,54.3677,54.4238,16061.0
2022-08-17 11:30:00,58.17,58.21,58.07,58.08,12190.0,54.4238,54.4612,54.3302,54.3396,12190.0
2022-08-17 11:35:00,58.08,58.14,58.06,58.07,13187.0,54.3396,54.3957,54.3209,54.3302,13187.0
2022-08-17 11:40:00,58.07,58.08,57.98,58.02,13072.0,54.3302,54.3396,54.246,54.2835,13072.0
2022-08-17 11:45:00,58.02,58.05,57.97,58.02,11609.0,54.2835,54.3115,54.2367,54.2835,11609.0
2022-08-17 11:50:00,58.02,58.06,58.01,58.04,13247.0,54.2835,54.3209,54.2741,54.3022,13247.0
2022-08-17 11:55:00,58.05,58.07,58.01,58.05,13973.0,54.3115,54.3302,54.2741,54.3115,13973.0
2022-08-17 12:00:00,58.05,58.14,58.03,58.14,19877.0,54.3115,54.3957,54.2928,54.3957,19877.0
2022-08-17 12:05:00,58.15,58.19,58.04,58.05,11729.0,54.4051,54.4425,54.3022,54.3115,11729.0
2022-08-17 12:10:00,58.05,58.06,57.98,57.99,10317.0,54.3115,54.3209,54.246,54.2554,10317.0
2022-08-17 12:15:00,57.98,58.0,57.94,58.0,13668.0,54.246,54.2647,54.2086,54.2647,13668.0
2022-08-17 12:20:00,57.99,58.14,57.99,58.14,9119.0,54.2554,54.3957,54.2554,54.3957,9119.0
2022-08-17 12:25:00,58.16,58.19,58.09,58.12,14366.0,54.4144,54.4425,54.349,54.377,14366.0
2022-08-17 12:30:00,58.11,58.19,58.1,58.19,17055.0,54.3677,54.4425,54.3583,54.4425,17055.0
2022-08-17 12:35:00,58.18,58.25,58.16,58.21,13915.0,54.4332,54.4986,54.4144,54.4612,13915.0
2022-08-17 12:40:00,58.19,58.23,58.16,58.2,16273.0,54.4425,54.4799,54.4144,54.4519,16273.0
2022-08-17 12:45:00,58.21,58.25,58.19,58.2,11143.0,54.4612,54.4986,54.4425,54.4519,11143.0
2022-08-17 12:50:00,58.2,58.23,58.15,58.22,6913.0,54.4519,54.4799,54.4051,54.4706,6913.0
2022-08-17 12:55:00,58.23,58.26,58.19,58.24,9277.0,54.4799,54.508,54.4425,54.4893,9277.0
2022-08-17 13:00:00,58.24,58.25,58.14,58.22,14265.0,54.4893,54.4986,54.3957,54.4706,14265.0
2022-08-17 13:05:00,58.23,58.26,58.15,58.15,10904.0,54.4799,54.508,54.4051,54.4051,10904.0
2022-08-17 13:10:00,58.14,58.21,58.13,58.21,8312.0,54.3957,54.4612,54.3864,54.4612,8312.0
2022-08-17 13:15:00,58.22,58.24,58.16,58.18,11023.0,54.4706,54.4893,54.4144,54.4332,11023.0
2022-08-17 13:20:00,58.19,58.23,58.18,58.2,23243.0,54.4425,54.4799,54.4332,54.4519,23243.0
2022-08-17 13:25:00,58.2,58.33,58.19,58.33,15989.0,54.4519,54.5735,54.4425,54.5735,15989.0
2022-08-17 13:30:00,58.32,58.33,58.25,58.28,10118.0,54.5641,54.5735,54.4986,54.5267,10118.0
2022-08-17 13:35:00,58.3,58.3,58.26,58.29,7909.0,54.5454,54.5454,54.508,54.5361,7909.0
2022-08-17 13:40:00,58.29,58.37,58.28,58.31,7867.0,54.5361,54.6109,54.5267,54.5548,7867.0
2022-08-17 13:45:00,58.29,58.35,58.29,58.35,4334.0,54.5361,54.5922,54.5361,54.5922,4334.0
2022-08-17 13:50:00,58.34,58.39,58.33,58.36,9057.0,54.5829,54.6296,54.5735,54.6016,9057.0
2022-08-17 13:55:00,58.36,58.39,58.34,58.36,3944.0,54.6016,54.6296,54.5829,54.6016,3944.0
2022-08-17 14:00:00,58.37,58.6,58.31,58.44,27485.0,54.6109,54.8261,54.5548,54.6764,27485.0
2022-08-17 14:05:00,58.46,58.57,58.35,58.51,18155.0,54.6951,54.798,54.5922,54.7419,18155.0
2022-08-17 14:10:00,58.49,58.68,58.47,58.68,15192.0,54.7232,54.901,54.7045,54.901,15192.0
2022-08-17 14:15:00,58.69,58.73,58.58,58.69,20632.0,54.9103,54.9477,54.8074,54.9103,20632.0
2022-08-17 14:20:00,58.68,58.7,58.56,58.64,11481.0,54.901,54.9197,54.7887,54.8635,11481.0
2022-08-17 14:25:00,58.64,58.74,58.59,58.74,11802.0,54.8635,54.9571,54.8168,54.9571,11802.0
2022-08-17 14:30:00,58.73,58.79,58.67,58.75,13751.0,54.9477,55.0039,54.8916,54.9664,13751.0
2022-08-17 14:35:00,58.75,58.8,58.73,58.8,11614.0,54.9664,55.0132,54.9477,55.0132,11614.0
2022-08-17 14:40:00,58.8,58.81,58.65,58.65,10138.0,55.0132,55.0226,54.8729,54.8729,10138.0
2022-08-17 14:45:00,58.64,58.67,58.59,58.63,9633.0,54.8635,54.8916,54.8168,54.8542,9633.0
2022-08-17 14:50:00,58.64,58.65,58.54,58.55,8715.0,54.8635,54.8729,54.77,54.7793,8715.0
2022-08-17 14:55:00,58.55,58.64,58.53,58.54,12992.0,54.7793,54.8635,54.7606,54.77,12992.0
2022-08-17 15:00:00,58.54,58.64,58.53,58.63,9195.0,54.77,54.8635,54.7606,54.8542,9195.0
2022-08-17 15:05:00,58.65,58.67,58.54,58.55,10426.0,54.8729,54.8916,54.77,54.7793,10426.0
2022-08-17 15:10:00,58.57,58.57,58.39,58.49,15809.0,54.798,54.798,54.6296,54.7232,15809.0
2022-08-17 15:15:00,58.49,58.53,58.46,58.5,12416.0,54.7232,54.7606,54.6951,54.7325,12416.0
2022-08-17 15:20:00,58.5,58.56,58.49,58.54,12225.0,54.7325,54.7887,54.7232,54.77,12225.0
2022-08-17 15:25:00,58.54,58.58,58.46,58.51,26059.0,54.77,54.8074,54.6951,54.7419,26059.0
2022-08-17 15:30:00,58.51,58.52,58.46,58.48,22049.0,54.7419,54.7513,54.6951,54.7138,22049.0
2022-08-17 15:35:00,58.48,58.56,58.48,58.55,23582.0,54.7138,54.7887,54.7138,54.7793,23582.0
2022-08-17 15:40:00,58.55,58.6,58.53,58.57,35090.0,54.7793,54.8261,54.7606,54.798,35090.0
2022-08-17 15:45:00,58.56,58.56,58.48,58.51,35825.0,54.7887,54.7887,54.7138,54.7419,35825.0
2022-08-17 15:50:00,58.5,58.56,58.45,58.55,65110.0,54.7325,54.7887,54.6858,54.7793,65110.0
2022-08-17 15:55:00,58.55,58.59,58.48,58.54,109951.0,54.7793,54.8168,54.7138,54.77,109951.0
2022-08-18 09:30:00,58.76,58.76,58.38,58.38,38780.0,54.9758,54.9758,54.6203,54.6203,38780.0
2022-08-18 09:35:00,58.4,58.47,58.26,58.37,16543.0,54.639,54.7045,54.508,54.6109,16543.0
2022-08-18 09:40:00,58.36,58.46,58.31,58.41,30753.0,54.6016,54.6951,54.5548,54.6483,30753.0
2022-08-18 09:45:00,58.42,58.43,58.19,58.21,32310.0,54.6577,54.6671,54.4425,54.4612,32310.0
2022-08-18 09:50:00,58.21,58.3,58.14,58.2,35586.0,54.4612,54.5454,54.3957,54.4519,35586.0
2022-08-18 09:55:00,58.2,58.22,58.08,58.15,37623.0,54.4519,54.4706,54.3396,54.4051,37623.0
2022-08-18 10:00:00,58.16,58.31,58.14,58.29,17531.0,54.4144,54.5548,54.3957,54.5361,17531.0
2022-08-18 10:05:00,58.3,58.37,58.25,58.37,11358.0,54.5454,54.6109,54.4986,54.6109,11358.0
2022-08-18 10:10:00,58.4,58.49,58.39,58.44,11578.0,54.639,54.7232,54.6296,54.6764,11578.0
2022-08-18 10:15:00,58.44,58.46,58.34,58.36,26682.0,54.6764,54.6951,54.5829,54.6016,26682.0
2022-08-18 10:20:00,58.36,58.41,58.33,58.35,22022.0,54.6016,54.6483,54.5735,54.5922,22022.0
2022-08-18 10:25:00,58.37,58.56,58.36,58.56,13747.0,54.6109,54.7887,54.6016,54.7887,13747.0
2022-08-18 10:30:00,58.55,58.59,58.53,58.55,18933.0,54.7793,54.8168,54.7606,54.7793,18933.0
2022-08-18 10:35:00,58.56,58.64,58.5,58.64,17636.0,54.7887,54.8635,54.7325,54.8635,17636.0
2022-08-18 10:40:00,58.63,58.68,58.59,58.63,20571.0,54.8542,54.901,54.8168,54.8542,20571.0
2022-08-18 10:45:00,58.64,58.67,58.61,58.66,16565.0,54.8635,54.8916,54.8355,54.8822,16565.0
2022-08-18 10:50:00,58.66,58.7,58.61,58.64,19389.0,54.8822,54.9197,54.8355,54.8635,19389.0
2022-08-18 10:55:00,58.64,58.67,58.59,58.62,21027.0,54.8635,54.8916,54.8168,54.8448,21027.0
2022-08-18 11:00:00,58.63,58.66,58.58,58.6,11033.0,54.8542,54.8822,54.8074,54.8261,11033.0
2022-08-18 11:05:00,58.6,58.6,58.51,58.55,11544.0,54.8261,54.8261,54.7419,54.7793,11544.0
2022-08-18 11:10:00,58.56,58.59,58.53,58.56,13912.0,54.7887,54.8168,54.7606,54.7887,13912.0
2022-08-18 11:15:00,58.57,58.62,58.54,58.57,13600.0,54.798,54.8448,54.77,54.798,13600.0
2022-08-18 11:20:00,58.57,58.66,58.55,58.64,13385.0,54.798,54.8822,54.7793,54.8635,13385.0
2022-08-18 11:25:00,58.65,58.66,58.58,58.63,21342.0,54.8729,54.8822,54.8074,54.8542,21342.0
2022-08-18 11:30:00,58.64,58.76,58.64,58.73,33238.0,54.8635,54.9758,54.8635,54.9477,33238.0
2022-08-18 11:35:00,58.73,58.73,58.68,58.71,10060.0,54.9477,54.9477,54.901,54.929,10060.0
2022-08-18 11:40:00,58.74,58.76,58.71,58.75,15763.0,54.9571,54.9758,54.929,54.9664,15763.0
2022-08-18 11:45:00,58.75,58.77,58.73,58.76,14513.0,54.9664,54.9852,54.9477,54.9758,14513.0
2022-08-18 11:50:00,58.77,58.79,58.7,58.7,10528.0,54.9852,55.0039,54.9197,54.9197,10528.0
2022-08-18 11:55:00,58.7,58.71,58.61,58.64,6780.0,54.9197,54.929,54.8355,54.8635,6780.0
2022-08-18 12:00:00,58.65,58.72,58.63,58.65,17828.0,54.8729,54.9384,54.8542,54.8729,17828.0
2022-08-18 12:05:00,58.64,58.69,58.61,58.62,10544.0,54.8635,54.9103,54.8355,54.8448,10544.0
2022-08-18 12:10:00,58.61,58.64,58.59,58.61,8072.0,54.8355,54.8635,54.8168,54.8355,8072.0
2022-08-18 12:15:00,58.62,58.64,58.59,58.6,8739.0,54.8448,54.8635,54.8168,54.8261,8739.0
2022-08-18 12:20:00,58.6,58.6,58.47,58.48,7746.0,54.8261,54.8261,54.7045,54.7138,7746.0
2022-08-18 12:25:00,58.48,58.48,58.43,58.43,12204.0,54.7138,54.7138,54.6671,54.6671,12204.0
2022-08-18 12:30:00,58.45,58.5,58.44,58.5,7728.0,54.6858,54.7325,54.6764,54.7325,7728.0
2022-08-18 12:35:00,58.51,58.51,58.37,58.42,80578.0,54.7419,54.7419,54.6109,54.6577,80578.0
2022-08-18 12:40:00,58.43,58.46,58.41,58.42,11552.0,54.6671,54.6951,54.6483,54.6577,11552.0
2022-08-18 12:45:00,58.42,58.47,58.42,58.46,9816.0,54.6577,54.7045,54.6577,54.6951,9816.0
2022-08-18 12:50:00,58.46,58.5,58.44,58.5,7543.0,54.6951,54.7325,54.6764,54.7325,7543.0
2022-08-18 12:55:00,58.51,58.53,58.48,58.51,10707.0,54.7419,54.7606,54.7138,54.7419,10707.0
2022-08-18 13:00:00,58.51,58.53,58.46,58.48,10149.0,54.7419,54.7606,54.6951,54.7138,10149.0
2022-08-18 13:05:00,58.48,58.59,58.48,58.58,16730.0,54.7138,54.8168,54.7138,54.8074,16730.0
2022-08-18 13:10:00,58.58,58.61,58.5,58.56,15994.0,54.8074,54.8355,54.7325,54.7887,15994.0
2022-08-18 13:15:00,58.57,58.64,58.55,58.64,23874.0,54.798,54.8635,54.7793,54.8635,23874.0
2022-08-18 13:20:00,58.63,58.66,58.62,58.64,8681.0,54.8542,54.8822,54.8448,54.8635,8681.0
2022-08-18 13:25:00,58.64,58.68,58.61,58.67,10724.0,54.8635,54.901,54.8355,54.8916,10724.0
2022-08-18 13:30:00,58.68,58.69,58.57,58.58,10637.0,54.901,54.9103,54.798,54.8074,10637.0
2022-08-18 13:35:00,58.58,58.67,58.58,58.66,8315.0,54.8074,54.8916,54.8074,54.8822,8315.0
2022-08-18 13:40:00,58.66,58.66,58.56,58.58,10848.0,54.8822,54.8822,54.7887,54.8074,10848.0
2022-08-18 13:45:00,58.58,58.59,58.53,58.53,15787.0,54.8074,54.8168,54.7606,54.7606,15787.0
2022-08-18 13:50:00,58.53,58.57,58.52,58.54,8904.0,54.7606,54.798,54.7513,54.77,8904.0
2022-08-18 13:55:00,58.54,58.54,58.49,58.53,8026.0,54.77,54.77,54.7232,54.7606,8026.0
2022-08-18 14:00:00,58.54,58.58,58.51,58.56,8077.0,54.77,54.8074,54.7419,54.7887,8077.0
2022-08-18 14:05:00,58.57,58.6,58.55,58.6,7824.0,54.798,54.8261,54.7793,54.8261,7824.0
2022-08-18 14:10:00,58.6,58.62,58.57,58.59,7206.0,54.8261,54.8448,54.798,54.8168,7206.0
2022-08-18 14:15:00,58.58,58.64,58.58,58.61,6989.0,54.8074,54.8635,54.8074,54.8355,6989.0
2022-08-18 14:20:00,58.61,58.64,58.59,58.62,10241.0,54.8355,54.8635,54.8168,54.8448,10241.0
2022-08-18 14:25:00,58.64,58.66,58.62,58.65,10540.0,54.8635,54.8822,54.8448,54.8729,10540.0
2022-08-18 14:30:00,58.67,58.67,58.6,58.62,9427.0,54.8916,54.8916,54.8261,54.8448,9427.0
2022-08-18 14:35:00,58.62,58.65,58.6,58.65,8567.0,54.8448,54.8729,54.8261,54.8729,8567.0
2022-08-18 14:40:00,58.65,58.67,58.64,58.66,9741.0,54.8729,54.8916,54.8635,54.8822,9741.0
2022-08-18 14:45:00,58.65,58.67,58.6,58.64,7770.0,54.8729,54.8916,54.8261,54.8635,7770.0
2022-08-18 14:50:00,58.63,58.72,58.63,58.72,10576.0,54.8542,54.9384,54.8542,54.9384,10576.0
2022-08-18 14:55:00,58.7,58.73,58.68,58.68,8830.0,54.9197,54.9477,54.901,54.901,8830.0
2022-08-18 15:00:00,58.7,58.72,58.68,58.71,13187.0,54.9197,54.9384,54.901,54.929,13187.0
2022-08-18 15:05:00,58.72,58.75,58.71,58.75,9323.0,54.9384,54.9664,54.929,54.9664,9323.0
2022-08-18 15:10:00,58.75,58.79,58.74,58.79,17491.0,54.9664,55.0039,54.9571,55.0039,17491.0
2022-08-18 15:15:00,58.79,58.84,58.75,58.84,20362.0,55.0039,55.0507,54.9664,55.0507,20362.0
2022-08-18 15:20:00,58.84,58.9,58.83,58.88,38702.0,55.0507,55.1068,55.0413,55.0881,38702.0
2022-08-18 15:25:00,58.87,58.93,58.87,58.93,29889.0,55.0787,55.1349,55.0787,55.1349,29889.0
2022-08-18 15:30:00,58.93,58.98,58.9,58.96,41179.0,55.1349,55.1816,55.1068,55.1629,41179.0
2022-08-18 15:35:00,58.95,58.98,58.92,58.94,26298.0,55.1536,55.1816,55.1255,55.1442,26298.0
2022-08-18 15:40:00,58.95,58.98,58.89,58.9,63021.0,55.1536,55.1816,55.0974,55.1068,63021.0
2022-08-18 15:45:00,58.9,58.96,58.89,58.96,55648.0,55.1068,55.1629,55.0974,55.1629,55648.0
2022-08-18 15:50:00,58.94,58.95,58.82,58.89,103639.0,55.1442,55.1536,55.0319,55.0974,103639.0
2022-08-18 15:55:00,58.9,58.96,58.88,58.94,168791.0,55.1068,55.1629,55.0881,55.1442,168791.0
2022-08-19 09:30:00,58.43,58.48,58.2,58.34,129275.0,54.6671,54.7138,54.4519,54.5829,129275.0
2022-08-19 09:35:00,58.35,58.35,58.18,58.26,21694.0,54.5922,54.5922,54.4332,54.508,21694.0
2022-08-19 09:40:00,58.27,58.36,58.21,58.3,15354.0,54.5174,54.6016,54.4612,54.5454,15354.0
2022-08-19 09:45:00,58.29,58.34,58.15,58.19,12244.0,54.5361,54.5829,54.4051,54.4425,12244.0
2022-08-19 09:50:00,58.17,58.17,58.02,58.02,12995.0,54.4238,54.4238,54.2835,54.2835,12995.0
2022-08-19 09:55:00,58.0,58.01,57.9,57.9,22268.0,54.2647,54.2741,54.1712,54.1712,22268.0
2022-08-19 10:00:00,57.88,57.98,57.87,57.94,15409.0,54.1525,54.246,54.1431,54.2086,15409.0
2022-08-19 10:05:00,57.94,58.01,57.86,57.86,13599.0,54.2086,54.2741,54.1338,54.1338,13599.0
2022-08-19 10:10:00,57.87,57.94,57.83,57.85,16007.0,54.1431,54.2086,54.1057,54.1244,16007.0
2022-08-19 10:15:00,57.87,57.87,57.75,57.78,8798.0,54.1431,54.1431,54.0308,54.0589,8798.0
2022-08-19 10:20:00,57.79,57.84,57.75,57.79,8639.0,54.0683,54.1151,54.0308,54.0683,8639.0
2022-08-19 10:25:00,57.79,57.85,57.71,57.85,10894.0,54.0683,54.1244,53.9934,54.1244,10894.0
2022-08-19 10:30:00,57.85,57.9,57.78,57.82,17607.0,54.1244,54.1712,54.0589,54.0963,17607.0
2022-08-19 10:35:00,57.82,57.83,57.76,57.77,6654.0,54.0963,54.1057,54.0402,54.0496,6654.0
2022-08-19 10:40:00,57.77,57.77,57.69,57.75,12452.0,54.0496,54.0496,53.9747,54.0308,12452.0
2022-08-19 10:45:00,57.74,57.79,57.74,57.74,8312.0,54.0215,54.0683,54.0215,54.0215,8312.0
2022-08-19 10:50:00,57.74,57.75,57.65,57.66,13788.0,54.0215,54.0308,53.9373,53.9466,13788.0
2022-08-19 10:55:00,57.65,57.67,57.57,57.61,10187.0,53.9373,53.956,53.8624,53.8999,10187.0
2022-08-19 11:00:00,57.62,57.66,57.59,57.59,8501.0,53.9092,53.9466,53.8812,53.8812,8501.0
2022-08-19 11:05:00,57.57,57.62,57.44,57.45,16677.0,53.8624,53.9092,53.7408,53.7502,16677.0
2022-08-19 11:10:00,57.46,57.5,57.43,57.47,16443.0,53.7595,53.7969,53.7315,53.7689,16443.0
2022-08-19 11:15:00,57.47,57.53,57.42,57.51,15191.0,53.7689,53.825,53.7221,53.8063,15191.0
2022-08-19 11:20:00,57.51,57.52,57.44,57.45,6961.0,53.8063,53.8157,53.7408,53.7502,6961.0
2022-08-19 11:25:00,57.45,57.53,57.42,57.52,11454.0,53.7502,53.825,53.7221,53.8157,11454.0
2022-08-19 11:30:00,57.54,57.57,57.5,57.53,15740.0,53.8344,53.8624,53.7969,53.825,15740.0
2022-08-19 11:35:00,57.54,57.6,57.5,57.51,17999.0,53.8344,53.8905,53.7969,53.8063,17999.0
2022-08-19 11:40:00,57.52,57.6,57.49,57.51,17438.0,53.8157,53.8905,53.7876,53.8063,17438.0
2022-08-19 11:45:00,57.5,57.57,57.46,57.53,26708.0,53.7969,53.8624,53.7595,53.825,26708.0
2022-08-19 11:50:00,57.54,57.56,57.47,57.47,18780.0,53.8344,53.8531,53.7689,53.7689,18780.0
2022-08-19 11:55:00,57.46,57.49,57.44,57.46,11976.0,53.7595,53.7876,53.7408,53.7595,11976.0
2022-08-19 12:00:00,57.46,57.48,57.36,57.36,30314.0,53.7595,53.7782,53.666,53.666,30314.0
2022-08-19 12:05:00,57.36,57.39,57.32,57.34,26553.0,53.666,53.694,53.6285,53.6473,26553.0
2022-08-19 12:10:00,57.35,57.39,57.33,57.36,15909.0,53.6566,53.694,53.6379,53.666,15909.0
2022-08-19 12:15:00,57.35,57.44,57.33,57.41,14765.0,53.6566,53.7408,53.6379,53.7127,14765.0
2022-08-19 12:20:00,57.41,57.46,57.39,57.44,5624.0,53.7127,53.7595,53.694,53.7408,5624.0
2022-08-19 12:25:00,57.42,57.42,57.31,57.36,16580.0,53.7221,53.7221,53.6192,53.666,16580.0
2022-08-19 12:30:00,57.35,57.38,57.28,57.38,9819.0,53.6566,53.6847,53.5911,53.6847,9819.0
2022-08-19 12:35:00,57.37,57.47,57.35,57.46,5930.0,53.6753,53.7689,53.6566,53.7595,5930.0
2022-08-19 12:40:00,57.45,57.45,57.39,57.4,16389.0,53.7502,53.7502,53.694,53.7034,16389.0
2022-08-19 12:45:00,57.41,57.44,57.38,57.4,6331.0,53.7127,53.7408,53.6847,53.7034,6331.0
2022-08-19 12:50:00,57.4,57.43,57.38,57.39,8759.0,53.7034,53.7315,53.6847,53.694,8759.0
2022-08-19 12:55:00,57.39,57.44,57.38,57.39,12385.0,53.694,53.7408,53.6847,53.694,12385.0
2022-08-19 13:00:00,57.38,57.45,57.36,57.42,60743.0,53.6847,53.7502,53.666,53.7221,60743.0
2022-08-19 13:05:00,57.42,57.42,57.36,57.4,8941.0,53.7221,53.7221,53.666,53.7034,8941.0
2022-08-19 13:10:00,57.39,57.5,57.39,57.48,9112.0,53.694,53.7969,53.694,53.7782,9112.0
2022-08-19 13:15:00,57.49,57.5,57.43,57.44,8673.0,53.7876,53.7969,53.7315,53.7408,8673.0
2022-08-19 13:20:00,57.41,57.5,57.4,57.47,10325.0,53.7127,53.7969,53.7034,53.7689,10325.0
2022-08-19 13:25:00,57.48,57.48,57.42,57.44,8683.0,53.7782,53.7782,53.7221,53.7408,8683.0
2022-08-19 13:30:00,57.43,57.45,57.37,57.44,13554.0,53.7315,53.7502,53.6753,53.7408,13554.0
2022-08-19 13:35:00,57.42,57.44,57.4,57.44,7588.0,53.7221,53.7408,53.7034,53.7408,7588.0
2022-08-19 13:40:00,57.43,57.48,57.42,57.47,7458.0,53.7315,53.7782,53.7221,53.7689,7458.0
2022-08-19 13:45:00,57.46,57.53,57.46,57.51,11285.0,53.7595,53.825,53.7595,53.8063,11285.0
2022-08-19 13:50:00,57.52,57.59,57.52,57.57,6834.0,53.8157,53.8812,53.8157,53.8624,6834.0
2022-08-19 13:55:00,57.58,57.58,57.53,57.55,14837.0,53.8718,53.8718,53.825,53.8437,14837.0
2022-08-19 14:00:00,57.54,57.57,57.49,57.56,12477.0,53.8344,53.8624,53.7876,53.8531,12477.0
2022-08-19 14:05:00,57.55,57.58,57.51,57.51,4961.0,53.8437,53.8718,53.8063,53.8063,4961.0
2022-08-19 14:10:00,57.52,57.54,57.46,57.46,5816.0,53.8157,53.8344,53.7595,53.7595,5816.0
2022-08-19 14:15:00,57.46,57.51,57.45,57.48,12615.0,53.7595,53.8063,53.7502,53.7782,12615.0
2022-08-19 14:20:00,57.46,57.5,57.46,57.48,5154.0,53.7595,53.7969,53.7595,53.7782,5154.0
2022-08-19 14:25:00,57.49,57.52,57.48,57.5,6000.0,53.7876,53.8157,53.7782,53.7969,6000.0
2022-08-19 14:30:00,57.5,57.54,57.48,57.51,7903.0,53.7969,53.8344,53.7782,53.8063,7903.0
2022-08-19 14:35:00,57.51,57.51,57.46,57.47,5695.0,53.8063,53.8063,53.7595,53.7689,5695.0
2022-08-19 14:40:00,57.46,57.48,57.42,57.45,5931.0,53.7595,53.7782,53.7221,53.7502,5931.0
2022-08-19 14:45:00,57.45,57.46,57.42,57.44,7642.0,53.7502,53.7595,53.7221,53.7408,7642.0
2022-08-19 14:50:00,57.44,57.44,57.35,57.38,11504.0,53.7408,53.7408,53.6566,53.6847,11504.0
2022-08-19 14:55:00,57.37,57.37,57.31,57.36,10316.0,53.6753,53.6753,53.6192,53.666,10316.0
2022-08-19 15:00:00,57.35,57.37,57.27,57.27,9542.0,53.6566,53.6753,53.5818,53.5818,9542.0
2022-08-19 15:05:00,57.27,57.28,57.18,57.22,35438.0,53.5818,53.5911,53.4976,53.535,35438.0
2022-08-19 15:10:00,57.22,57.29,57.21,57.28,29269.0,53.535,53.6005,53.5256,53.5911,29269.0
2022-08-19 15:15:00,57.29,57.35,57.27,57.29,29367.0,53.6005,53.6566,53.5818,53.6005,29367.0
2022-08-19 15:20:00,57.3,57.36,57.26,57.31,25448.0,53.6098,53.666,53.5724,53.6192,25448.0
2022-08-19 15:25:00,57.31,57.36,57.3,57.34,29900.0,53.6192,53.666,53.6098,53.6473,29900.0
2022-08-19 15:30:00,57.34,57.42,57.32,57.37,27302.0,53.6473,53.7221,53.6285,53.6753,27302.0
2022-08-19 15:35:00,57.37,57.39,57.29,57.3,18679.0,53.6753,53.694,53.6005,53.6098,18679.0
2022-08-19 15:40:00,57.3,57.32,57.25,57.3,22258.0,53.6098,53.6285,53.563,53.6098,22258.0
2022-08-19 15:45:00,57.3,57.34,57.26,57.33,25868.0,53.6098,53.6473,53.5724,53.6379,25868.0
2022-08-19 15:50:00,57.34,57.42,57.3,57.36,58612.0,53.6473,53.7221,53.6098,53.666,58612.0
2022-08-19 15:55:00,57.36,57.36,57.24,57.26,163862.0,53.666,53.666,53.5537,53.5724,163862.0
2022-08-22 09:30:00,56.28,56.28,55.96,56.12,60088.0,52.6555,52.6555,52.3561,52.5058,60088.0
2022-08-22 09:35:00,56.16,56.29,55.98,56.22,15290.0,52.5432,52.6649,52.3748,52.5994,15290.0
2022-08-22 09:40:00,56.24,56.36,56.14,56.33,13297.0,52.6181,52.7304,52.5245,52.7023,13297.0
2022-08-22 09:45:00,56.3,56.41,56.27,56.41,20672.0,52.6742,52.7771,52.6462,52.7771,20672.0
2022-08-22 09:50:00,56.41,56.42,56.25,56.32,24456.0,52.7771,52.7865,52.6274,52.6929,24456.0
2022-08-22 09:55:00,56.34,56.44,56.29,56.42,21662.0,52.7117,52.8052,52.6649,52.7865,21662.0
2022-08-22 10:00:00,56.43,56.43,56.3,56.35,17842.0,52.7959,52.7959,52.6742,52.721,17842.0
2022-08-22 10:05:00,56.34,56.38,56.22,56.25,17213.0,52.7117,52.7491,52.5994,52.6274,17213.0
2022-08-22 10:10:00,56.25,56.27,56.17,56.22,18119.0,52.6274,52.6462,52.5526,52.5994,18119.0
2022-08-22 10:15:00,56.22,56.24,56.17,56.2,12585.0,52.5994,52.6181,52.5526,52.5807,12585.0
2022-08-22 10:20:00,56.2,56.2,56.07,56.07,20712.0,52.5807,52.5807,52.459,52.459,20712.0
2022-08-22 10:25:00,56.07,56.16,56.05,56.09,16621.0,52.459,52.5432,52.4403,52.4778,16621.0
2022-08-22 10:30:00,56.09,56.13,56.03,56.04,34105.0,52.4778,52.5152,52.4216,52.431,34105.0
2022-08-22 10:35:00,56.05,56.12,56.04,56.09,23253.0,52.4403,52.5058,52.431,52.4778,23253.0
2022-08-22 10:40:00,56.08,56.21,56.06,56.17,23309.0,52.4684,52.59,52.4497,52.5526,23309.0
2022-08-22 10:45:00,56.16,56.25,56.16,56.2,19880.0,52.5432,52.6274,52.5432,52.5807,19880.0
2022-08-22 10:50:00,56.22,56.23,56.06,56.11,38362.0,52.5994,52.6087,52.4497,52.4965,38362.0
2022-08-22 10:55:00,56.12,56.14,56.0,56.01,49747.0,52.5058,52.5245,52.3935,52.4029,49747.0
2022-08-22 11:00:00,56.02,56.09,55.99,56.02,100886.0,52.4123,52.4778,52.3842,52.4123,100886.0
2022-08-22 11:05:00,56.02,56.13,55.99,56.07,49135.0,52.4123,52.5152,52.3842,52.459,49135.0
2022-08-22 11:10:00,56.1,56.17,56.02,56.1,90530.0,52.4871,52.5526,52.4123,52.4871,90530.0
2022-08-22 11:15:00,56.1,56.15,56.03,56.11,71615.0,52.4871,52.5339,52.4216,52.4965,71615.0
2022-08-22 11:20:00,56.1,56.17,56.04,56.04,78929.0,52.4871,52.5526,52.431,52.431,78929.0
2022-08-22 11:25:00,56.03,56.03,55.9,55.94,35128.0,52.4216,52.4216,52.3,52.3374,35128.0
2022-08-22 11:30:00,55.94,56.0,55.92,55.97,15374.0,52.3374,52.3935,52.3187,52.3655,15374.0
2022-08-22 11:35:00,55.98,55.99,55.86,55.87,17347.0,52.3748,52.3842,52.2626,52.2719,17347.0
2022-08-22 11:40:00,55.87,55.9,55.85,55.86,15280.0,52.2719,52.3,52.2532,52.2626,15280.0
2022-08-22 11:45:00,55.85,55.85,55.73,55.73,9670.0,52.2532,52.2532,52.1409,52.1409,9670.0
2022-08-22 11:50:00,55.75,55.77,55.69,55.76,21507.0,52.1596,52.1784,52.1035,52.169,21507.0
2022-08-22 11:55:00,55.75,55.8,55.68,55.72,16134.0,52.1596,52.2064,52.0942,52.1316,16134.0
2022-08-22 12:00:00,55.71,55.82,55.71,55.79,14885.0,52.1222,52.2251,52.1222,52.1971,14885.0
2022-08-22 12:05:00,55.8,55.8,55.55,55.6,31583.0,52.2064,52.2064,51.9725,52.0193,31583.0
2022-08-22 12:10:00,55.6,55.63,55.52,55.53,21898.0,52.0193,52.0474,51.9445,51.9538,21898.0
2022-08-22 12:15:00,55.54,55.58,55.49,55.52,40241.0,51.9632,52.0006,51.9164,51.9445,40241.0
2022-08-22 12:20:00,55.52,55.57,55.5,55.53,47253.0,51.9445,51.9912,51.9257,51.9538,47253.0
2022-08-22 12:25:00,55.52,55.53,55.41,55.47,26574.0,51.9445,51.9538,51.8415,51.8977,26574.0
2022-08-22 12:30:00,55.47,55.55,55.45,55.55,61811.0,51.8977,51.9725,51.879,51.9725,61811.0
2022-08-22 12:35:00,55.57,55.71,55.56,55.69,16184.0,51.9912,52.1222,51.9819,52.1035,16184.0
2022-08-22 12:40:00,55.68,55.68,55.58,55.6,11965.0,52.0942,52.0942,52.0006,52.0193,11965.0
2022-08-22 12:45:00,55.58,55.64,55.53,55.63,9176.0,52.0006,52.0567,51.9538,52.0474,9176.0
2022-08-22 12:50:00,55.64,55.66,55.62,55.66,4664.0,52.0567,52.0754,52.038,52.0754,4664.0
2022-08-22 12:55:00,55.66,55.69,55.63,55.66,18665.0,52.0754,52.1035,52.0474,52.0754,18665.0
2022-08-22 13:00:00,55.66,55.69,55.62,55.63,8796.0,52.0754,52.1035,52.038,52.0474,8796.0
2022-08-22 13:05:00,55.62,55.64,55.56,55.62,11618.0,52.038,52.0567,51.9819,52.038,11618.0
2022-08-22 13:10:00,55.63,55.63,55.56,55.6,14012.0,52.0474,52.0474,51.9819,52.0193,14012.0
2022-08-22 13:15:00,55.61,55.63,55.58,55.6,8780.0,52.0287,52.0474,52.0006,52.0193,8780.0
2022-08-22 13:20:00,55.59,55.62,55.51,55.54,26673.0,52.01,52.038,51.9351,51.9632,26673.0
2022-08-22 13:25:00,55.54,55.55,55.46,55.48,27612.0,51.9632,51.9725,51.8883,51.907,27612.0
2022-08-22 13:30:00,55.48,55.49,55.41,55.43,24344.0,51.907,51.9164,51.8415,51.8603,24344.0
2022-08-22 13:35:00,55.42,55.43,55.37,55.39,11084.0,51.8509,51.8603,51.8041,51.8228,11084.0
2022-08-22 13:40:00,55.38,55.41,55.32,55.34,15025.0,51.8135,51.8415,51.7573,51.7761,15025.0
2022-08-22 13:45:00,55.34,55.38,55.32,55.37,13081.0,51.7761,51.8135,51.7573,51.8041,13081.0
2022-08-22 13:50:00,55.37,55.43,55.35,55.41,10469.0,51.8041,51.8603,51.7854,51.8415,10469.0
2022-08-22 13:55:00,55.41,55.41,55.34,55.36,14525.0,51.8415,51.8415,51.7761,51.7948,14525.0
2022-08-22 14:00:00,55.36,55.37,55.32,55.32,6636.0,51.7948,51.8041,51.7573,51.7573,6636.0
2022-08-22 14:05:00,55.33,55.38,55.3,55.33,8878.0,51.7667,51.8135,51.7386,51.7667,8878.0
2022-08-22 14:10:00,55.34,55.43,55.33,55.43,7466.0,51.7761,51.8603,51.7667,51.8603,7466.0
2022-08-22 14:15:00,55.42,55.43,55.35,55.41,16733.0,51.8509,51.8603,51.7854,51.8415,16733.0
2022-08-22 14:20:00,55.42,55.42,55.36,55.38,23320.0,51.8509,51.8509,51.7948,51.8135,23320.0
2022-08-22 14:25:00,55.38,55.43,55.36,55.42,17690.0,51.8135,51.8603,51.7948,51.8509,17690.0
2022-08-22 14:30:00,55.42,55.45,55.4,55.42,12979.0,51.8509,51.879,51.8322,51.8509,12979.0
2022-08-22 14:35:00,55.43,55.49,55.36,55.38,51499.0,51.8603,51.9164,51.7948,51.8135,51499.0
2022-08-22 14:40:00,55.37,55.39,55.35,55.36,11853.0,51.8041,51.8228,51.7854,51.7948,11853.0
2022-08-22 14:45:00,55.36,55.37,55.31,55.34,20524.0,51.7948,51.8041,51.748,51.7761,20524.0
2022-08-22 14:50:00,55.34,55.38,55.33,55.34,9126.0,51.7761,51.8135,51.7667,51.7761,9126.0
2022-08-22 14:55:00,55.34,55.42,55.29,55.41,16193.0,51.7761,51.8509,51.7293,51.8415,16193.0
2022-08-22 15:00:00,55.4,55.46,55.4,55.43,33159.0,51.8322,51.8883,51.8322,51.8603,33159.0
2022-08-22 15:05:00,55.41,55.48,55.39,55.48,13448.0,51.8415,51.907,51.8228,51.907,13448.0
2022-08-22 15:10:00,55.49,55.51,55.46,55.5,19640.0,51.9164,51.9351,51.8883,51.9257,19640.0
2022-08-22 15:15:00,55.5,55.51,55.42,55.42,12828.0,51.9257,51.9351,51.8509,51.8509,12828.0
2022-08-22 15:20:00,55.43,55.46,55.41,55.42,25557.0,51.8603,51.8883,51.8415,51.8509,25557.0
2022-08-22 15:25:00,55.41,55.47,55.41,55.43,16887.0,51.8415,51.8977,51.8415,51.8603,16887.0
2022-08-22 15:30:00,55.42,55.44,55.38,55.39,21513.0,51.8509,51.8696,51.8135,51.8228,21513.0
2022-08-22 15:35:00,55.39,55.46,55.38,55.44,33747.0,51.8228,51.8883,51.8135,51.8696,33747.0
2022-08-22 15:40:00,55.43,55.44,55.28,55.29,31417.0,51.8603,51.8696,51.7199,51.7293,31417.0
2022-08-22 15:45:00,55.28,55.37,55.26,55.37,53361.0,51.7199,51.8041,51.7012,51.8041,53361.0
2022-08-22 15:50:00,55.37,55.47,55.35,55.41,91932.0,51.8041,51.8977,51.7854,51.8415,91932.0
2022-08-22 15:55:00,55.41,55.42,55.31,55.42,219065.0,51.8415,51.8509,51.748,51.8509,219065.0
2022-08-23 09:30:00,54.9,55.26,54.78,55.1,121245.0,51.3644,51.7012,51.2521,51.5515,121245.0
2022-08-23 09:35:00,55.11,55.33,55.1,55.18,59907.0,51.5609,51.7667,51.5515,51.6264,59907.0
2022-08-23 09:40:00,55.18,55.3,55.11,55.17,50539.0,51.6264,51.7386,51.5609,51.617,50539.0
2022-08-23 09:45:00,55.18,55.49,55.18,55.45,50937.0,51.6264,51.9164,51.6264,51.879,50937.0
2022-08-23 09:50:00,55.46,55.63,55.44,55.52,32581.0,51.8883,52.0474,51.8696,51.9445,32581.0
2022-08-23 09:55:00,55.52,55.56,55.39,55.56,69084.0,51.9445,51.9819,51.8228,51.9819,69084.0
2022-08-23 10:00:00,55.55,55.57,55.42,55.56,57612.0,51.9725,51.9912,51.8509,51.9819,57612.0
2022-08-23 10:05:00,55.56,55.76,55.55,55.75,36055.0,51.9819,52.169,51.9725,52.1596,36055.0
2022-08-23 10:10:00,55.74,55.8,55.57,55.59,23049.0,52.1503,52.2064,51.9912,52.01,23049.0
2022-08-23 10:15:00,55.61,55.83,55.61,55.82,32799.0,52.0287,52.2345,52.0287,52.2251,32799.0
2022-08-23 10:20:00,55.83,55.84,55.75,55.78,73357.0,52.2345,52.2439,52.1596,52.1877,73357.0
2022-08-23 10:25:00,55.78,55.78,55.58,55.59,63881.0,52.1877,52.1877,52.0006,52.01,63881.0
2022-08-23 10:30:00,55.59,55.72,55.56,55.69,29285.0,52.01,52.1316,51.9819,52.1035,29285.0
2022-08-23 10:35:00,55.7,55.73,55.57,55.57,20511.0,52.1129,52.1409,51.9912,51.9912,20511.0
2022-08-23 10:40:00,55.54,55.68,55.5,55.68,68773.0,51.9632,52.0942,51.9257,52.0942,68773.0
2022-08-23 10:45:00,55.68,55.73,55.65,55.69,25166.0,52.0942,52.1409,52.0661,52.1035,25166.0
2022-08-23 10:50:00,55.7,55.79,55.65,55.66,25531.0,52.1129,52.1971,52.0661,52.0754,25531.0
2022-08-23 10:55:00,55.68,55.68,55.55,55.55,26840.0,52.0942,52.0942,51.9725,51.9725,26840.0
2022-08-23 11:00:00,55.55,55.58,55.43,55.5,29373.0,51.9725,52.0006,51.8603,51.9257,29373.0
2022-08-23 11:05:00,55.51,55.52,55.44,55.51,78730.0,51.9351,51.9445,51.8696,51.9351,78730.0
2022-08-23 11:10:00,55.51,55.61,55.51,55.53,49514.0,51.9351,52.0287,51.9351,51.9538,49514.0
2022-08-23 11:15:00,55.52,55.59,55.48,55.52,64724.0,51.9445,52.01,51.907,51.9445,64724.0
2022-08-23 11:20:00,55.51,55.55,55.45,55.48,88780.0,51.9351,51.9725,51.879,51.907,88780.0
2022-08-23 11:25:00,55.49,55.51,55.39,55.4,122018.0,51.9164,51.9351,51.8228,51.8322,122018.0
2022-08-23 11:30:00,55.39,55.45,55.38,55.41,33871.0,51.8228,51.879,51.8135,51.8415,33871.0
2022-08-23 11:35:00,55.41,55.45,55.39,55.4,24158.0,51.8415,51.879,51.8228,51.8322,24158.0
2022-08-23 11:40:00,55.41,55.42,55.36,55.42,34207.0,51.8415,51.8509,51.7948,51.8509,34207.0
2022-08-23 11:45:00,55.42,55.49,55.42,55.44,20244.0,51.8509,51.9164,51.8509,51.8696,20244.0
2022-08-23 11:50:00,55.45,55.46,55.41,55.45,21980.0,51.879,51.8883,51.8415,51.879,21980.0
2022-08-23 11:55:00,55.44,55.45,55.39,55.43,23373.0,51.8696,51.879,51.8228,51.8603,23373.0
2022-08-23 12:00:00,55.44,55.44,55.34,55.35,22718.0,51.8696,51.8696,51.7761,51.7854,22718.0
2022-08-23 12:05:00,55.36,55.4,55.29,55.38,22019.0,51.7948,51.8322,51.7293,51.8135,22019.0
2022-08-23 12:10:00,55.39,55.4,55.34,55.34,12114.0,51.8228,51.8322,51.7761,51.7761,12114.0
2022-08-23 12:15:00,55.33,55.36,55.24,55.27,14434.0,51.7667,51.7948,51.6825,51.7106,14434.0
2022-08-23 12:20:00,55.28,55.3,55.19,55.21,25880.0,51.7199,51.7386,51.6357,51.6544,25880.0
2022-08-23 12:25:00,55.21,55.27,55.19,55.22,18421.0,51.6544,51.7106,51.6357,51.6638,18421.0
2022-08-23 12:30:00,55.22,55.32,55.2,55.32,14760.0,51.6638,51.7573,51.6451,51.7573,14760.0
2022-08-23 12:35:00,55.32,55.43,55.32,55.43,14447.0,51.7573,51.8603,51.7573,51.8603,14447.0
2022-08-23 12:40:00,55.43,55.46,55.41,55.44,14877.0,51.8603,51.8883,51.8415,51.8696,14877.0
2022-08-23 12:45:00,55.43,55.45,55.41,55.43,19957.0,51.8603,51.879,51.8415,51.8603,19957.0
2022-08-23 12:50:00,55.42,55.46,55.39,55.44,33623.0,51.8509,51.8883,51.8228,51.8696,33623.0
2022-08-23 12:55:00,55.44,55.46,55.4,55.41,55408.0,51.8696,51.8883,51.8322,51.8415,55408.0
2022-08-23 13:00:00,55.41,55.45,55.36,55.38,20678.0,51.8415,51.879,51.7948,51.8135,20678.0
2022-08-23 13:05:00,55.38,55.38,55.3,55.33,14414.0,51.8135,51.8135,51.7386,51.7667,14414.0
2022-08-23 13:10:00,55.35,55.39,55.3,55.35,19196.0,51.7854,51.8228,51.7386,51.7854,19196.0
2022-08-23 13:15:00,55.35,55.41,55.34,55.36,14882.0,51.7854,51.8415,51.7761,51.7948,14882.0
2022-08-23 13:20:00,55.36,55.39,55.33,55.33,16678.0,51.7948,51.8228,51.7667,51.7667,16678.0
2022-08-23 13:25:00,55.32,55.39,55.32,55.37,15163.0,51.7573,51.8228,51.7573,51.8041,15163.0
2022-08-23 13:30:00,55.38,55.42,55.34,55.37,28067.0,51.8135,51.8509,51.7761,51.8041,28067.0
2022-08-23 13:35:00,55.36,55.38,55.23,55.23,30627.0,51.7948,51.8135,51.6731,51.6731,30627.0
2022-08-23 13:40:00,55.24,55.27,55.2,55.22,25100.0,51.6825,51.7106,51.6451,51.6638,25100.0
2022-08-23 13:45:00,55.22,55.22,55.1,55.13,26567.0,51.6638,51.6638,51.5515,51.5796,26567.0
2022-08-23 13:50:00,55.12,55.18,55.08,55.11,30432.0,51.5702,51.6264,51.5328,51.5609,30432.0
2022-08-23 13:55:00,55.11,55.18,55.09,55.15,18116.0,51.5609,51.6264,51.5422,51.5983,18116.0
2022-08-23 14:00:00,55.16,55.18,55.12,55.14,12628.0,51.6076,51.6264,51.5702,51.5889,12628.0
2022-08-23 14:05:00,55.13,55.27,55.13,55.27,11780.0,51.5796,51.7106,51.5796,51.7106,11780.0
2022-08-23 14:10:00,55.28,55.3,55.22,55.26,16333.0,51.7199,51.7386,51.6638,51.7012,16333.0
2022-08-23 14:15:00,55.27,55.37,55.26,55.36,14920.0,51.7106,51.8041,51.7012,51.7948,14920.0
2022-08-23 14:20:00,55.36,55.39,55.36,55.38,12247.0,51.7948,51.8228,51.7948,51.8135,12247.0
2022-08-23 14:25:00,55.39,55.4,55.35,55.4,10811.0,51.8228,51.8322,51.7854,51.8322,10811.0
2022-08-23 14:30:00,55.39,55.41,55.28,55.29,23647.0,51.8228,51.8415,51.7199,51.7293,23647.0
2022-08-23 14:35:00,55.28,55.34,55.27,55.34,14221.0,51.7199,51.7761,51.7106,51.7761,14221.0
2022-08-23 14:40:00,55.33,55.4,55.33,55.36,11969.0,51.7667,51.8322,51.7667,51.7948,11969.0
2022-08-23 14:45:00,55.35,55.35,55.29,55.32,12211.0,51.7854,51.7854,51.7293,51.7573,12211.0
2022-08-23 14:50:00,55.32,55.34,55.29,55.3,10390.0,51.7573,51.7761,51.7293,51.7386,10390.0
2022-08-23 14:55:00,55.29,55.35,55.28,55.34,11619.0,51.7293,51.7854,51.7199,51.7761,11619.0
2022-08-23 15:00:00,55.34,55.42,55.33,55.38,16249.0,51.7761,51.8509,51.7667,51.8135,16249.0
2022-08-23 15:05:00,55.38,55.4,55.34,55.38,16043.0,51.8135,51.8322,51.7761,51.8135,16043.0
2022-08-23 15:10:00,55.37,55.37,55.3,55.3,16302.0,51.8041,51.8041,51.7386,51.7386,16302.0
2022-08-23 15:15:00,55.31,55.41,55.31,55.41,15288.0,51.748,51.8415,51.748,51.8415,15288.0
2022-08-23 15:20:00,55.41,55.42,55.37,55.38,20557.0,51.8415,51.8509,51.8041,51.8135,20557.0
2022-08-23 15:25:00,55.37,55.39,55.33,55.36,29143.0,51.8041,51.8228,51.7667,51.7948,29143.0
2022-08-23 15:30:00,55.36,55.36,55.27,55.33,30650.0,51.7948,51.7948,51.7106,51.7667,30650.0
2022-08-23 15:35:00,55.33,55.34,55.24,55.27,29932.0,51.7667,51.7761,51.6825,51.7106,29932.0
2022-08-23 15:40:00,55.26,55.37,55.26,55.33,42789.0,51.7012,51.8041,51.7012,51.7667,42789.0
2022-08-23 15:45:00,55.32,55.35,55.27,55.35,45782.0,51.7573,51.7854,51.7106,51.7854,45782.0
2022-08-23 15:50:00,55.34,55.34,55.2,55.26,85182.0,51.7761,51.7761,51.6451,51.7012,85182.0
2022-08-23 15:55:00,55.25,55.29,55.2,55.22,137214.0,51.6918,51.7293,51.6451,51.6638,137214.0
2022-08-24 09:30:00,55.13,55.41,54.91,55.26,68871.0,51.5796,51.8415,51.3737,51.7012,68871.0
2022-08-24 09:35:00,55.23,55.4,55.2,55.4,48768.0,51.6731,51.8322,51.6451,51.8322,48768.0
2022-08-24 09:40:00,55.4,55.47,55.34,55.46,42432.0,51.8322,51.8977,51.7761,51.8883,42432.0
2022-08-24 09:45:00,55.46,55.49,55.4,55.41,56362.0,51.8883,51.9164,51.8322,51.8415,56362.0
2022-08-24 09:50:00,55.41,55.41,55.26,55.35,14319.0,51.8415,51.8415,51.7012,51.7854,14319.0
2022-08-24 09:55:00,55.34,55.34,55.13,55.22,18145.0,51.7761,51.7761,51.5796,51.6638,18145.0
2022-08-24 10:00:00,55.23,55.43,55.18,55.18,14165.0,51.6731,51.8603,51.6264,51.6264,14165.0
2022-08-24 10:05:00,55.18,55.28,55.16,55.28,17345.0,51.6264,51.7199,51.6076,51.7199,17345.0
2022-08-24 10:10:00,55.29,55.31,55.22,55.25,23577.0,51.7293,51.748,51.6638,51.6918,23577.0
2022-08-24 10:15:00,55.25,55.5,55.25,55.5,14273.0,51.6918,51.9257,51.6918,51.9257,14273.0
2022-08-24 10:20:00,55.53,55.53,55.43,55.45,10776.0,51.9538,51.9538,51.8603,51.879,10776.0
2022-08-24 10:25:00,55.45,55.51,55.43,55.43,12048.0,51.879,51.9351,51.8603,51.8603,12048.0
2022-08-24 10:30:00,55.45,55.49,55.39,55.46,11125.0,51.879,51.9164,51.8228,51.8883,11125.0
2022-08-24 10:35:00,55.46,55.48,55.38,55.41,16584.0,51.8883,51.907,51.8135,51.8415,16584.0
2022-08-24 10:40:00,55.4,55.45,55.31,55.42,17359.0,51.8322,51.879,51.748,51.8509,17359.0
2022-08-24 10:45:00,55.42,55.48,55.42,55.48,13693.0,51.8509,51.907,51.8509,51.907,13693.0
2022-08-24 10:50:00,55.47,55.47,55.41,55.41,18042.0,51.8977,51.8977,51.8415,51.8415,18042.0
2022-08-24 10:55:00,55.41,55.49,55.4,55.43,18465.0,51.8415,51.9164,51.8322,51.8603,18465.0
2022-08-24 11:00:00,55.43,55.48,55.43,55.47,9802.0,51.8603,51.907,51.8603,51.8977,9802.0
2022-08-24 11:05:00,55.47,55.49,55.45,55.45,10993.0,51.8977,51.9164,51.879,51.879,10993.0
2022-08-24 11:10:00,55.46,55.58,55.46,55.57,12259.0,51.8883,52.0006,51.8883,51.9912,12259.0
2022-08-24 11:15:00,55.61,55.67,55.6,55.62,12956.0,52.0287,52.0848,52.0193,52.038,12956.0
2022-08-24 11:20:00,55.63,55.68,55.63,55.67,10785.0,52.0474,52.0942,52.0474,52.0848,10785.0
2022-08-24 11:25:00,55.66,55.67,55.6,55.63,11986.0,52.0754,52.0848,52.0193,52.0474,11986.0
2022-08-24 11:30:00,55.65,55.66,55.58,55.6,6830.0,52.0661,52.0754,52.0006,52.0193,6830.0
2022-08-24 11:35:00,55.59,55.6,55.54,55.57,7100.0,52.01,52.0193,51.9632,51.9912,7100.0
2022-08-24 11:40:00,55.57,55.6,55.56,55.6,10203.0,51.9912,52.0193,51.9819,52.0193,10203.0
2022-08-24 11:45:00,55.6,55.62,55.56,55.6,10012.0,52.0193,52.038,51.9819,52.0193,10012.0
2022-08-24 11:50:00,55.61,55.64,55.61,55.62,7610.0,52.0287,52.0567,52.0287,52.038,7610.0
2022-08-24 11:55:00,55.62,55.62,55.56,55.56,10859.0,52.038,52.038,51.9819,51.9819,10859.0
2022-08-24 12:00:00,55.56,55.64,55.56,55.64,7725.0,51.9819,52.0567,51.9819,52.0567,7725.0
2022-08-24 12:05:00,55.64,55.65,55.62,55.63,8355.0,52.0567,52.0661,52.038,52.0474,8355.0
2022-08-24 12:10:00,55.63,55.65,55.6,55.62,12532.0,52.0474,52.0661,52.0193,52.038,12532.0
2022-08-24 12:15:00,55.62,55.67,55.59,55.64,10681.0,52.038,52.0848,52.01,52.0567,10681.0
2022-08-24 12:20:00,55.63,55.63,55.55,55.56,9252.0,52.0474,52.0474,51.9725,51.9819,9252.0
2022-08-24 12:25:00,55.57,55.59,55.55,55.55,10402.0,51.9912,52.01,51.9725,51.9725,10402.0
2022-08-24 12:30:00,55.55,55.56,55.5,55.55,8137.0,51.9725,51.9819,51.9257,51.9725,8137.0
2022-08-24 12:35:00,55.55,55.55,55.43,55.46,9390.0,51.9725,51.9725,51.8603,51.8883,9390.0
2022-08-24 12:40:00,55.46,55.49,55.34,55.35,22946.0,51.8883,51.9164,51.7761,51.7854,22946.0
2022-08-24 12:45:00,55.35,55.4,55.35,55.36,7903.0,51.7854,51.8322,51.7854,51.7948,7903.0
2022-08-24 12:50:00,55.35,55.4,55.34,55.37,16981.0,51.7854,51.8322,51.7761,51.8041,16981.0
2022-08-24 12:55:00,55.37,55.38,55.35,55.38,11349.0,51.8041,51.8135,51.7854,51.8135,11349.0
2022-08-24 13:00:00,55.38,55.4,55.33,55.34,20792.0,51.8135,51.8322,51.7667,51.7761,20792.0
2022-08-24 13:05:00,55.34,55.4,55.33,55.38,14533.0,51.7761,51.8322,51.7667,51.8135,14533.0
2022-08-24 13:10:00,55.37,55.39,55.3,55.32,12549.0,51.8041,51.8228,51.7386,51.7573,12549.0
2022-08-24 13:15:00,55.31,55.4,55.28,55.33,24807.0,51.748,51.8322,51.7199,51.7667,24807.0
2022-08-24 13:20:00,55.33,55.34,55.29,55.3,11482.0,51.7667,51.7761,51.7293,51.7386,11482.0
2022-08-24 13:25:00,55.3,55.31,55.24,55.26,9111.0,51.7386,51.748,51.6825,51.7012,9111.0
2022-08-24 13:30:00,55.26,55.35,55.23,55.3,46089.0,51.7012,51.7854,51.6731,51.7386,46089.0
2022-08-24 13:35:00,55.3,55.35,55.3,55.35,6100.0,51.7386,51.7854,51.7386,51.7854,6100.0
2022-08-24 13:40:00,55.34,55.37,55.31,55.36,7928.0,51.7761,51.8041,51.748,51.7948,7928.0
2022-08-24 13:45:00,55.36,55.41,55.35,55.39,6852.0,51.7948,51.8415,51.7854,51.8228,6852.0
2022-08-24 13:50:00,55.4,55.41,55.36,55.36,8903.0,51.8322,51.8415,51.7948,51.7948,8903.0
2022-08-24 13:55:00,55.36,55.39,55.35,55.36,9581.0,51.7948,51.8228,51.7854,51.7948,9581.0
2022-08-24 14:00:00,55.36,55.38,55.35,55.38,12075.0,51.7948,51.8135,51.7854,51.8135,12075.0
2022-08-24 14:05:00,55.38,55.43,55.36,55.42,9635.0,51.8135,51.8603,51.7948,51.8509,9635.0
2022-08-24 14:10:00,55.41,55.43,55.4,55.41,4400.0,51.8415,51.8603,51.8322,51.8415,4400.0
2022-08-24 14:15:00,55.41,55.42,55.38,55.41,8094.0,51.8415,51.8509,51.8135,51.8415,8094.0
2022-08-24 14:20:00,55.41,55.43,55.39,55.41,8832.0,51.8415,51.8603,51.8228,51.8415,8832.0
2022-08-24 14:25:00,55.42,55.44,55.4,55.41,7584.0,51.8509,51.8696,51.8322,51.8415,7584.0
2022-08-24 14:30:00,55.41,55.44,55.34,55.35,11639.0,51.8415,51.8696,51.7761,51.7854,11639.0
2022-08-24 14:35:00,55.35,55.37,55.33,55.35,5366.0,51.7854,51.8041,51.7667,51.7854,5366.0
2022-08-24 14:40:00,55.36,55.37,55.35,55.36,3665.0,51.7948,51.8041,51.7854,51.7948,3665.0
2022-08-24 14:45:00,55.37,55.37,55.32,55.36,10833.0,51.8041,51.8041,51.7573,51.7948,10833.0
2022-08-24 14:50:00,55.37,55.4,55.35,55.4,21015.0,51.8041,51.8322,51.7854,51.8322,21015.0
2022-08-24 14:55:00,55.39,55.46,55.37,55.44,11750.0,51.8228,51.8883,51.8041,51.8696,11750.0
2022-08-24 15:00:00,55.43,55.44,55.39,55.42,9772.0,51.8603,51.8696,51.8228,51.8509,9772.0
2022-08-24 15:05:00,55.43,55.51,55.43,55.51,7608.0,51.8603,51.9351,51.8603,51.9351,7608.0
2022-08-24 15:10:00,55.51,55.55,55.5,55.55,6194.0,51.9351,51.9725,51.9257,51.9725,6194.0
2022-08-24 15:15:00,55.53,55.56,55.5,55.56,8532.0,51.9538,51.9819,51.9257,51.9819,8532.0
2022-08-24 15:20:00,55.55,55.56,55.52,55.54,9345.0,51.9725,51.9819,51.9445,51.9632,9345.0
2022-08-24 15:25:00,55.54,55.55,55.48,55.52,13692.0,51.9632,51.9725,51.907,51.9445,13692.0
2022-08-24 15:30:00,55.52,55.54,55.5,55.54,17159.0,51.9445,51.9632,51.9257,51.9632,17159.0
2022-08-24 15:35:00,55.54,55.64,55.53,55.64,19401.0,51.9632,52.0567,51.9538,52.0567,19401.0
2022-08-24 15:40:00,55.64,55.65,55.6,55.65,26530.0,52.0567,52.0661,52.0193,52.0661,26530.0
2022-08-24 15:45:00,55.64,55.65,55.56,55.58,25122.0,52.0567,52.0661,51.9819,52.0006,25122.0
2022-08-24 15:50:00,55.58,55.62,55.56,55.57,59661.0,52.0006,52.038,51.9819,51.9912,59661.0
2022-08-24 15:55:00,55.57,55.57,55.47,55.5,141389.0,51.9912,51.9912,51.8977,51.9257,141389.0
2022-08-25 09:30:00,55.88,56.11,55.68,55.98,38852.0,52.2813,52.4965,52.0942,52.3748,38852.0
2022-08-25 09:35:00,55.99,56.01,55.92,55.93,8428.0,52.3842,52.4029,52.3187,52.3281,8428.0
2022-08-25 09:40:00,55.95,55.96,55.84,55.93,39756.0,52.3468,52.3561,52.2439,52.3281,39756.0
2022-08-25 09:45:00,55.93,56.05,55.9,55.97,29717.0,52.3281,52.4403,52.3,52.3655,29717.0
2022-08-25 09:50:00,55.99,56.15,55.93,56.12,14725.0,52.3842,52.5339,52.3281,52.5058,14725.0
2022-08-25 09:55:00,56.17,56.29,56.15,56.26,17674.0,52.5526,52.6649,52.5339,52.6368,17674.0
2022-08-25 10:00:00,56.29,56.46,56.28,56.44,32838.0,52.6649,52.8239,52.6555,52.8052,32838.0
2022-08-25 10:05:00,56.44,56.5,56.35,56.37,19571.0,52.8052,52.8613,52.721,52.7397,19571.0
2022-08-25 10:10:00,56.38,56.51,56.32,56.51,21418.0,52.7491,52.8707,52.6929,52.8707,21418.0
2022-08-25 10:15:00,56.52,56.52,56.4,56.4,21907.0,52.8801,52.8801,52.7678,52.7678,21907.0
2022-08-25 10:20:00,56.38,56.63,56.38,56.62,25042.0,52.7491,52.983,52.7491,52.9736,25042.0
2022-08-25 10:25:00,56.63,56.64,56.56,56.62,16418.0,52.983,52.9923,52.9175,52.9736,16418.0
2022-08-25 10:30:00,56.63,56.68,56.58,56.58,16121.0,52.983,53.0298,52.9362,52.9362,16121.0
2022-08-25 10:35:00,56.57,56.65,56.57,56.61,13196.0,52.9268,53.0017,52.9268,52.9643,13196.0
2022-08-25 10:40:00,56.63,56.71,56.63,56.69,18206.0,52.983,53.0578,52.983,53.0391,18206.0
2022-08-25 10:45:00,56.69,56.79,56.68,56.78,28155.0,53.0391,53.1327,53.0298,53.1233,28155.0
2022-08-25 10:50:00,56.79,56.79,56.71,56.73,16378.0,53.1327,53.1327,53.0578,53.0765,16378.0
2022-08-25 10:55:00,56.72,56.82,56.72,56.76,25972.0,53.0672,53.1607,53.0672,53.1046,25972.0
2022-08-25 11:00:00,56.76,56.8,56.67,56.68,22147.0,53.1046,53.142,53.0204,53.0298,22147.0
2022-08-25 11:05:00,56.67,56.74,56.66,56.72,47104.0,53.0204,53.0859,53.011,53.0672,47104.0
2022-08-25 11:10:00,56.72,56.78,56.66,56.66,25230.0,53.0672,53.1233,53.011,53.011,25230.0
2022-08-25 11:15:00,56.66,56.66,56.51,56.52,13986.0,53.011,53.011,52.8707,52.8801,13986.0
2022-08-25 11:20:00,56.54,56.55,56.43,56.47,25841.0,52.8988,52.9081,52.7959,52.8333,25841.0
2022-08-25 11:25:00,56.46,56.57,56.46,56.55,18068.0,52.8239,52.9268,52.8239,52.9081,18068.0
2022-08-25 11:30:00,56.54,56.6,56.5,56.5,14627.0,52.8988,52.9549,52.8613,52.8613,14627.0
2022-08-25 11:35:00,56.5,56.59,56.5,56.59,9262.0,52.8613,52.9456,52.8613,52.9456,9262.0
2022-08-25 11:40:00,56.6,56.6,56.54,56.59,11203.0,52.9549,52.9549,52.8988,52.9456,11203.0
2022-08-25 11:45:00,56.59,56.6,56.51,56.53,14785.0,52.9456,52.9549,52.8707,52.8894,14785.0
2022-08-25 11:50:00,56.53,56.53,56.47,56.49,9554.0,52.8894,52.8894,52.8333,52.852,9554.0
2022-08-25 11:55:00,56.5,56.58,56.48,56.57,12669.0,52.8613,52.9362,52.8426,52.9268,12669.0
2022-08-25 12:00:00,56.57,56.58,56.51,56.57,14741.0,52.9268,52.9362,52.8707,52.9268,14741.0
2022-08-25 12:05:00,56.57,56.58,56.48,56.49,19170.0,52.9268,52.9362,52.8426,52.852,19170.0
2022-08-25 12:10:00,56.48,56.5,56.35,56.39,19703.0,52.8426,52.8613,52.721,52.7584,19703.0
2022-08-25 12:15:00,56.39,56.42,56.34,56.41,21095.0,52.7584,52.7865,52.7117,52.7771,21095.0
2022-08-25 12:20:00,56.42,56.43,56.37,56.39,22488.0,52.7865,52.7959,52.7397,52.7584,22488.0
2022-08-25 12:25:00,56.39,56.46,56.38,56.45,28272.0,52.7584,52.8239,52.7491,52.8146,28272.0
2022-08-25 12:30:00,56.45,56.49,56.42,56.47,11001.0,52.8146,52.852,52.7865,52.8333,11001.0
2022-08-25 12:35:00,56.48,56.52,56.46,56.52,9359.0,52.8426,52.8801,52.8239,52.8801,9359.0
2022-08-25 12:40:00,56.51,56.51,56.37,56.38,14520.0,52.8707,52.8707,52.7397,52.7491,14520.0
2022-08-25 12:45:00,56.38,56.38,56.26,56.28,10279.0,52.7491,52.7491,52.6368,52.6555,10279.0
2022-08-25 12:50:00,56.29,56.4,56.29,56.4,13198.0,52.6649,52.7678,52.6649,52.7678,13198.0
2022-08-25 12:55:00,56.4,56.43,56.38,56.43,7241.0,52.7678,52.7959,52.7491,52.7959,7241.0
2022-08-25 13:00:00,56.43,56.49,56.41,56.48,25418.0,52.7959,52.852,52.7771,52.8426,25418.0
2022-08-25 13:05:00,56.48,56.54,56.45,56.45,22731.0,52.8426,52.8988,52.8146,52.8146,22731.0
2022-08-25 13:10:00,56.46,56.53,56.44,56.51,14533.0,52.8239,52.8894,52.8052,52.8707,14533.0
2022-08-25 13:15:00,56.51,56.58,56.51,56.58,10857.0,52.8707,52.9362,52.8707,52.9362,10857.0
2022-08-25 13:20:00,56.57,56.62,56.53,56.61,17817.0,52.9268,52.9736,52.8894,52.9643,17817.0
2022-08-25 13:25:00,56.61,56.66,56.59,56.65,15931.0,52.9643,53.011,52.9456,53.0017,15931.0
2022-08-25 13:30:00,56.67,56.71,56.64,56.71,13694.0,53.0204,53.0578,52.9923,53.0578,13694.0
2022-08-25 13:35:00,56.71,56.73,56.65,56.71,27153.0,53.0578,53.0765,53.0017,53.0578,27153.0
2022-08-25 13:40:00,56.71,56.78,56.69,56.77,13302.0,53.0578,53.1233,53.0391,53.114,13302.0
2022-08-25 13:45:00,56.78,56.84,56.76,56.82,18646.0,53.1233,53.1795,53.1046,53.1607,18646.0
2022-08-25 13:50:00,56.81,56.85,56.79,56.84,11863.0,53.1514,53.1888,53.1327,53.1795,11863.0
2022-08-25 13:55:00,56.85,56.87,56.79,56.83,18453.0,53.1888,53.2075,53.1327,53.1701,18453.0
2022-08-25 14:00:00,56.82,56.82,56.67,56.67,21351.0,53.1607,53.1607,53.0204,53.0204,21351.0
2022-08-25 14:05:00,56.68,56.73,56.66,56.71,14215.0,53.0298,53.0765,53.011,53.0578,14215.0
2022-08-25 14:10:00,56.71,56.76,56.67,56.71,25035.0,53.0578,53.1046,53.0204,53.0578,25035.0
2022-08-25 14:15:00,56.72,56.74,56.68,56.7,11054.0,53.0672,53.0859,53.0298,53.0485,11054.0
2022-08-25 14:20:00,56.7,56.71,56.67,56.71,12488.0,53.0485,53.0578,53.0204,53.0578,12488.0
2022-08-25 14:25:00,56.72,56.74,56.7,56.71,14233.0,53.0672,53.0859,53.0485,53.0578,14233.0
2022-08-25 14:30:00,56.71,56.73,56.64,56.66,11955.0,53.0578,53.0765,52.9923,53.011,11955.0
2022-08-25 14:35:00,56.66,56.66,56.6,56.61,11748.0,53.011,53.011,52.9549,52.9643,11748.0
2022-08-25 14:40:00,56.61,56.61,56.56,56.56,13481.0,52.9643,52.9643,52.9175,52.9175,13481.0
2022-08-25 14:45:00,56.57,56.58,56.54,56.57,9403.0,52.9268,52.9362,52.8988,52.9268,9403.0
2022-08-25 14:50:00,56.57,56.57,56.49,56.51,14181.0,52.9268,52.9268,52.852,52.8707,14181.0
2022-08-25 14:55:00,56.52,56.59,56.51,56.59,22360.0,52.8801,52.9456,52.8707,52.9456,22360.0
2022-08-25 15:00:00,56.59,56.6,56.52,56.6,16849.0,52.9456,52.9549,52.8801,52.9549,16849.0
2022-08-25 15:05:00,56.6,56.61,56.55,56.57,19061.0,52.9549,52.9643,52.9081,52.9268,19061.0
2022-08-25 15:10:00,56.56,56.6,56.55,56.59,16753.0,52.9175,52.9549,52.9081,52.9456,16753.0
2022-08-25 15:15:00,56.6,56.68,56.59,56.68,23396.0,52.9549,53.0298,52.9456,53.0298,23396.0
2022-08-25 15:20:00,56.68,56.75,56.67,56.72,27102.0,53.0298,53.0952,53.0204,53.0672,27102.0
2022-08-25 15:25:00,56.73,56.76,56.72,56.75,25689.0,53.0765,53.1046,53.0672,53.0952,25689.0
2022-08-25 15:30:00,56.75,56.75,56.69,56.71,63629.0,53.0952,53.0952,53.0391,53.0578,63629.0
2022-08-25 15:35:00,56.72,56.8,56.71,56.79,53281.0,53.0672,53.142,53.0578,53.1327,53281.0
2022-08-25 15:40:00,56.79,56.92,56.78,56.91,43644.0,53.1327,53.2543,53.1233,53.2449,43644.0
2022-08-25 15:45:00,56.91,56.94,56.89,56.93,52200.0,53.2449,53.273,53.2262,53.2637,52200.0
2022-08-25 15:50:00,56.93,56.93,56.84,56.92,73379.0,53.2637,53.2637,53.1795,53.2543,73379.0
2022-08-25 15:55:00,56.92,57.08,56.9,57.07,184127.0,53.2543,53.404,53.2356,53.3946,184127.0
2022-08-26 09:30:00,57.14,57.42,57.02,57.42,51429.0,53.4601,53.7221,53.3479,53.7221,51429.0
2022-08-26 09:35:00,57.41,57.44,57.22,57.26,20032.0,53.7127,53.7408,53.535,53.5724,20032.0
2022-08-26 09:40:00,57.25,57.25,57.11,57.21,23663.0,53.563,53.563,53.4321,53.5256,23663.0
2022-08-26 09:45:00,57.2,57.27,57.11,57.11,29425.0,53.5163,53.5818,53.4321,53.4321,29425.0
2022-08-26 09:50:00,57.11,57.2,57.03,57.14,27849.0,53.4321,53.5163,53.3572,53.4601,27849.0
2022-08-26 09:55:00,57.14,57.17,57.09,57.12,19807.0,53.4601,53.4882,53.4134,53.4414,19807.0
2022-08-26 10:00:00,57.11,57.14,56.44,56.45,25585.0,53.4321,53.4601,52.8052,52.8146,25585.0
2022-08-26 10:05:00,56.43,57.06,56.43,57.06,19862.0,52.7959,53.3853,52.7959,53.3853,19862.0
2022-08-26 10:10:00,57.07,57.14,56.84,56.89,15886.0,53.3946,53.4601,53.1795,53.2262,15886.0
2022-08-26 10:15:00,56.86,56.9,56.75,56.87,10786.0,53.1982,53.2356,53.0952,53.2075,10786.0
2022-08-26 10:20:00,56.89,56.89,56.64,56.68,19848.0,53.2262,53.2262,52.9923,53.0298,19848.0
2022-08-26 10:25:00,56.65,56.69,56.38,56.41,11307.0,53.0017,53.0391,52.7491,52.7771,11307.0
2022-08-26 10:30:00,56.4,56.4,56.14,56.2,25930.0,52.7678,52.7678,52.5245,52.5807,25930.0
2022-08-26 10:35:00,56.18,56.24,56.03,56.09,17006.0,52.562,52.6181,52.4216,52.4778,17006.0
2022-08-26 10:40:00,56.08,56.18,56.02,56.17,31875.0,52.4684,52.562,52.4123,52.5526,31875.0
2022-08-26 10:45:00,56.15,56.17,56.04,56.12,23176.0,52.5339,52.5526,52.431,52.5058,23176.0
2022-08-26 10:50:00,56.12,56.15,56.06,56.12,10367.0,52.5058,52.5339,52.4497,52.5058,10367.0
2022-08-26 10:55:00,56.14,56.14,56.04,56.09,10077.0,52.5245,52.5245,52.431,52.4778,10077.0
2022-08-26 11:00:00,56.07,56.09,55.89,55.89,11269.0,52.459,52.4778,52.2906,52.2906,11269.0
2022-08-26 11:05:00,55.9,55.95,55.81,55.86,22373.0,52.3,52.3468,52.2158,52.2626,22373.0
2022-08-26 11:10:00,55.85,55.91,55.85,55.9,13990.0,52.2532,52.3093,52.2532,52.3,13990.0
2022-08-26 11:15:00,55.92,55.92,55.77,55.8,15609.0,52.3187,52.3187,52.1784,52.2064,15609.0
2022-08-26 11:20:00,55.8,55.87,55.73,55.86,22495.0,52.2064,52.2719,52.1409,52.2626,22495.0
2022-08-26 11:25:00,55.86,55.96,55.81,55.93,24566.0,52.2626,52.3561,52.2158,52.3281,24566.0
2022-08-26 11:30:00,55.95,56.03,55.92,56.02,17401.0,52.3468,52.4216,52.3187,52.4123,17401.0
2022-08-26 11:35:00,56.03,56.07,55.98,56.02,14908.0,52.4216,52.459,52.3748,52.4123,14908.0
2022-08-26 11:40:00,56.02,56.05,55.95,56.01,11636.0,52.4123,52.4403,52.3468,52.4029,11636.0
2022-08-26 11:45:00,56.01,56.11,56.0,56.1,14330.0,52.4029,52.4965,52.3935,52.4871,14330.0
2022-08-26 11:50:00,56.1,56.16,56.05,56.14,11673.0,52.4871,52.5432,52.4403,52.5245,11673.0
2022-08-26 11:55:00,56.14,56.15,56.04,56.07,15473.0,52.5245,52.5339,52.431,52.459,15473.0
2022-08-26 12:00:00,56.07,56.07,55.89,55.91,20603.0,52.459,52.459,52.2906,52.3093,20603.0
2022-08-26 12:05:00,55.91,55.96,55.86,55.94,9792.0,52.3093,52.3561,52.2626,52.3374,9792.0
2022-08-26 12:10:00,55.93,55.95,55.84,55.85,9651.0,52.3281,52.3468,52.2439,52.2532,9651.0
2022-08-26 12:15:00,55.87,55.87,55.65,55.65,16143.0,52.2719,52.2719,52.0661,52.0661,16143.0
2022-08-26 12:20:00,55.65,55.66,55.59,55.6,9772.0,52.0661,52.0754,52.01,52.0193,9772.0
2022-08-26 12:25:00,55.61,55.63,55.56,55.6,7956.0,52.0287,52.0474,51.9819,52.0193,7956.0
2022-08-26 12:30:00,55.59,55.6,55.46,55.47,17403.0,52.01,52.0193,51.8883,51.8977,17403.0
2022-08-26 12:35:00,55.47,55.51,55.42,55.42,19256.0,51.8977,51.9351,51.8509,51.8509,19256.0
2022-08-26 12:40:00,55.42,55.48,55.37,55.37,67851.0,51.8509,51.907,51.8041,51.8041,67851.0
2022-08-26 12:45:00,55.36,55.43,55.34,55.41,14621.0,51.7948,51.8603,51.7761,51.8415,14621.0
2022-08-26 12:50:00,55.41,55.42,55.31,55.38,9359.0,51.8415,51.8509,51.748,51.8135,9359.0
2022-08-26 12:55:00,55.38,55.45,55.38,55.45,21326.0,51.8135,51.879,51.8135,51.879,21326.0
2022-08-26 13:00:00,55.44,55.45,55.37,55.38,26886.0,51.8696,51.879,51.8041,51.8135,26886.0
2022-08-26 13:05:00,55.37,55.49,55.37,55.43,20997.0,51.8041,51.9164,51.8041,51.8603,20997.0
2022-08-26 13:10:00,55.43,55.47,55.36,55.4,9979.0,51.8603,51.8977,51.7948,51.8322,9979.0
2022-08-26 13:15:00,55.39,55.42,55.34,55.35,18349.0,51.8228,51.8509,51.7761,51.7854,18349.0
2022-08-26 13:20:00,55.37,55.4,55.35,55.39,10413.0,51.8041,51.8322,51.7854,51.8228,10413.0
2022-08-26 13:25:00,55.4,55.46,55.39,55.4,8754.0,51.8322,51.8883,51.8228,51.8322,8754.0
2022-08-26 13:30:00,55.4,55.4,55.28,55.33,9793.0,51.8322,51.8322,51.7199,51.7667,9793.0
2022-08-26 13:35:00,55.33,55.36,55.24,55.3,10723.0,51.7667,51.7948,51.6825,51.7386,10723.0
2022-08-26 13:40:00,55.29,55.29,55.18,55.2,11136.0,51.7293,51.7293,51.6264,51.6451,11136.0
2022-08-26 13:45:00,55.2,55.21,55.15,55.2,9252.0,51.6451,51.6544,51.5983,51.6451,9252.0
2022-08-26 13:50:00,55.19,55.26,55.16,55.26,16665.0,51.6357,51.7012,51.6076,51.7012,16665.0
2022-08-26 13:55:00,55.25,55.29,55.2,55.24,9483.0,51.6918,51.7293,51.6451,51.6825,9483.0
2022-08-26 14:00:00,55.25,55.3,55.23,55.27,9366.0,51.6918,51.7386,51.6731,51.7106,9366.0
2022-08-26 14:05:00,55.28,55.31,55.22,55.25,9583.0,51.7199,51.748,51.6638,51.6918,9583.0
2022-08-26 14:10:00,55.25,55.25,55.17,55.2,11567.0,51.6918,51.6918,51.617,51.6451,11567.0
2022-08-26 14:15:00,55.21,55.21,55.1,55.1,12789.0,51.6544,51.6544,51.5515,51.5515,12789.0
2022-08-26 14:20:00,55.11,55.15,55.07,55.08,10064.0,51.5609,51.5983,51.5234,51.5328,10064.0
2022-08-26 14:25:00,55.08,55.12,55.05,55.08,9144.0,51.5328,51.5702,51.5047,51.5328,9144.0
2022-08-26 14:30:00,55.08,55.13,55.07,55.11,7857.0,51.5328,51.5796,51.5234,51.5609,7857.0
2022-08-26 14:35:00,55.11,55.11,55.0,55.05,23559.0,51.5609,51.5609,51.4579,51.5047,23559.0
2022-08-26 14:40:00,55.05,55.05,54.95,54.96,64643.0,51.5047,51.5047,51.4112,51.4205,64643.0
2022-08-26 14:45:00,54.96,54.99,54.91,54.93,16236.0,51.4205,51.4486,51.3737,51.3925,16236.0
2022-08-26 14:50:00,54.93,54.93,54.86,54.87,9643.0,51.3925,51.3925,51.327,51.3363,9643.0
2022-08-26 14:55:00,54.86,54.86,54.76,54.76,12553.0,51.327,51.327,51.2334,51.2334,12553.0
2022-08-26 15:00:00,54.76,54.81,54.74,54.76,14499.0,51.2334,51.2802,51.2147,51.2334,14499.0
2022-08-26 15:05:00,54.76,54.8,54.68,54.7,16238.0,51.2334,51.2708,51.1586,51.1773,16238.0
2022-08-26 15:10:00,54.7,54.72,54.66,54.71,14198.0,51.1773,51.196,51.1398,51.1866,14198.0
2022-08-26 15:15:00,54.7,54.8,54.69,54.77,50473.0,51.1773,51.2708,51.1679,51.2428,50473.0
2022-08-26 15:20:00,54.78,54.83,54.74,54.82,67441.0,51.2521,51.2989,51.2147,51.2895,67441.0
2022-08-26 15:25:00,54.83,54.92,54.79,54.91,58934.0,51.2989,51.3831,51.2615,51.3737,58934.0
2022-08-26 15:30:00,54.91,54.95,54.86,54.87,55941.0,51.3737,51.4112,51.327,51.3363,55941.0
2022-08-26 15:35:00,54.87,54.93,54.82,54.89,64943.0,51.3363,51.3925,51.2895,51.355,64943.0
2022-08-26 15:40:00,54.89,54.89,54.72,54.73,72591.0,51.355,51.355,51.196,51.2053,72591.0
2022-08-26 15:45:00,54.74,54.84,54.72,54.8,106104.0,51.2147,51.3083,51.196,51.2708,106104.0
2022-08-26 15:50:00,54.8,54.86,54.62,54.63,137340.0,51.2708,51.327,51.1024,51.1118,137340.0
2022-08-26 15:55:00,54.63,54.76,54.59,54.63,274881.0,51.1118,51.2334,51.0744,51.1118,274881.0
2022-08-29 09:30:00,54.0,54.21,53.91,54.21,56714.0,50.5224,50.7188,50.4381,50.7188,56714.0
2022-08-29 09:35:00,54.21,54.3,54.14,54.18,10898.0,50.7188,50.803,50.6533,50.6908,10898.0
2022-08-29 09:40:00,54.17,54.33,54.13,54.21,32991.0,50.6814,50.8311,50.644,50.7188,32991.0
2022-08-29 09:45:00,54.2,54.28,54.15,54.25,28221.0,50.7095,50.7843,50.6627,50.7563,28221.0
2022-08-29 09:50:00,54.26,54.47,54.26,54.46,8457.0,50.7656,50.9621,50.7656,50.9527,8457.0
2022-08-29 09:55:00,54.49,54.57,54.38,54.39,9374.0,50.9808,51.0556,50.8779,50.8872,9374.0
2022-08-29 10:00:00,54.39,54.44,54.21,54.21,9109.0,50.8872,50.934,50.7188,50.7188,9109.0
2022-08-29 10:05:00,54.22,54.34,54.13,54.31,10989.0,50.7282,50.8405,50.644,50.8124,10989.0
2022-08-29 10:10:00,54.31,54.49,54.29,54.37,11657.0,50.8124,50.9808,50.7937,50.8685,11657.0
2022-08-29 10:15:00,54.36,54.57,54.36,54.46,12149.0,50.8592,51.0556,50.8592,50.9527,12149.0
2022-08-29 10:20:00,54.5,54.54,54.45,54.47,5084.0,50.9902,51.0276,50.9434,50.9621,5084.0
2022-08-29 10:25:00,54.5,54.53,54.4,54.4,15846.0,50.9902,51.0182,50.8966,50.8966,15846.0
2022-08-29 10:30:00,54.34,54.43,54.27,54.29,6009.0,50.8405,50.9247,50.775,50.7937,6009.0
2022-08-29 10:35:00,54.31,54.31,54.15,54.16,11662.0,50.8124,50.8124,50.6627,50.672,11662.0
2022-08-29 10:40:00,54.16,54.24,54.15,54.23,7991.0,50.672,50.7469,50.6627,50.7375,7991.0
2022-08-29 10:45:00,54.27,54.28,54.23,54.27,60816.0,50.775,50.7843,50.7375,50.775,60816.0
2022-08-29 10:50:00,54.28,54.3,54.06,54.13,80798.0,50.7843,50.803,50.5785,50.644,80798.0
2022-08-29 10:55:00,54.11,54.15,54.07,54.12,5585.0,50.6253,50.6627,50.5878,50.6346,5585.0
2022-08-29 11:00:00,54.12,54.3,54.12,54.25,6693.0,50.6346,50.803,50.6346,50.7563,6693.0
2022-08-29 11:05:00,54.25,54.25,54.11,54.2,6661.0,50.7563,50.7563,50.6253,50.7095,6661.0
2022-08-29 11:10:00,54.21,54.23,54.17,54.2,7399.0,50.7188,50.7375,50.6814,50.7095,7399.0
2022-08-29 11:15:00,54.19,54.29,54.16,54.28,13304.0,50.7001,50.7937,50.672,50.7843,13304.0
2022-08-29 11:20:00,54.28,54.39,54.27,54.37,14210.0,50.7843,50.8872,50.775,50.8685,14210.0
2022-08-29 11:25:00,54.39,54.43,54.37,54.42,14609.0,50.8872,50.9247,50.8685,50.9153,14609.0
2022-08-29 11:30:00,54.43,54.59,54.38,54.56,23966.0,50.9247,51.0744,50.8779,51.0463,23966.0
2022-08-29 11:35:00,54.56,54.65,54.52,54.57,12400.0,51.0463,51.1305,51.0089,51.0556,12400.0
2022-08-29 11:40:00,54.56,54.57,54.44,54.44,19940.0,51.0463,51.0556,50.934,50.934,19940.0
2022-08-29 11:45:00,54.46,54.66,54.45,54.65,15271.0,50.9527,51.1398,50.9434,51.1305,15271.0
2022-08-29 11:50:00,54.65,54.68,54.6,54.67,12880.0,51.1305,51.1586,51.0837,51.1492,12880.0
2022-08-29 11:55:00,54.68,54.73,54.67,54.72,9765.0,51.1586,51.2053,51.1492,51.196,9765.0
2022-08-29 12:00:00,54.73,54.79,54.71,54.79,17005.0,51.2053,51.2615,51.1866,51.2615,17005.0
2022-08-29 12:05:00,54.82,54.83,54.77,54.79,10141.0,51.2895,51.2989,51.2428,51.2615,10141.0
2022-08-29 12:10:00,54.79,54.8,54.71,54.75,5865.0,51.2615,51.2708,51.1866,51.224,5865.0
2022-08-29 12:15:00,54.75,54.88,54.75,54.83,18089.0,51.224,51.3457,51.224,51.2989,18089.0
2022-08-29 12:20:00,54.82,54.87,54.8,54.8,11418.0,51.2895,51.3363,51.2708,51.2708,11418.0
2022-08-29 12:25:00,54.81,54.84,54.76,54.78,9711.0,51.2802,51.3083,51.2334,51.2521,9711.0
2022-08-29 12:30:00,54.77,54.78,54.71,54.73,7071.0,51.2428,51.2521,51.1866,51.2053,7071.0
2022-08-29 12:35:00,54.73,54.78,54.69,54.76,9726.0,51.2053,51.2521,51.1679,51.2334,9726.0
2022-08-29 12:40:00,54.76,54.83,54.75,54.83,12145.0,51.2334,51.2989,51.224,51.2989,12145.0
2022-08-29 12:45:00,54.83,54.93,54.81,54.93,11579.0,51.2989,51.3925,51.2802,51.3925,11579.0
2022-08-29 12:50:00,54.93,55.0,54.93,54.97,10873.0,51.3925,51.4579,51.3925,51.4299,10873.0
2022-08-29 12:55:00,54.97,54.97,54.9,54.91,8124.0,51.4299,51.4299,51.3644,51.3737,8124.0
2022-08-29 13:00:00,54.91,54.96,54.87,54.88,11537.0,51.3737,51.4205,51.3363,51.3457,11537.0
2022-08-29 13:05:00,54.87,54.92,54.85,54.89,7300.0,51.3363,51.3831,51.3176,51.355,7300.0
2022-08-29 13:10:00,54.9,54.9,54.81,54.85,8167.0,51.3644,51.3644,51.2802,51.3176,8167.0
2022-08-29 13:15:00,54.85,54.86,54.73,54.76,11813.0,51.3176,51.327,51.2053,51.2334,11813.0
2022-08-29 13:20:00,54.78,54.81,54.72,54.74,8717.0,51.2521,51.2802,51.196,51.2147,8717.0
2022-08-29 13:25:00,54.75,54.78,54.7,54.78,12002.0,51.224,51.2521,51.1773,51.2521,12002.0
2022-08-29 13:30:00,54.77,54.85,54.76,54.84,12486.0,51.2428,51.3176,51.2334,51.3083,12486.0
2022-08-29 13:35:00,54.84,54.87,54.82,54.85,6933.0,51.3083,51.3363,51.2895,51.3176,6933.0
2022-08-29 13:40:00,54.85,54.96,54.82,54.94,20003.0,51.3176,51.4205,51.2895,51.4018,20003.0
2022-08-29 13:45:00,54.95,54.99,54.83,54.84,9919.0,51.4112,51.4486,51.2989,51.3083,9919.0
2022-08-29 13:50:00,54.84,54.87,54.81,54.83,8734.0,51.3083,51.3363,51.2802,51.2989,8734.0
2022-08-29 13:55:00,54.83,54.84,54.79,54.8,7521.0,51.2989,51.3083,51.2615,51.2708,7521.0
2022-08-29 14:00:00,54.8,54.8,54.69,54.69,8458.0,51.2708,51.2708,51.1679,51.1679,8458.0
2022-08-29 14:05:00,54.68,54.74,54.66,54.67,11476.0,51.1586,51.2147,51.1398,51.1492,11476.0
2022-08-29 14:10:00,54.65,54.7,54.59,54.63,10694.0,51.1305,51.1773,51.0744,51.1118,10694.0
2022-08-29 14:15:00,54.62,54.63,54.53,54.54,15653.0,51.1024,51.1118,51.0182,51.0276,15653.0
2022-08-29 14:20:00,54.54,54.59,54.52,54.59,38893.0,51.0276,51.0744,51.0089,51.0744,38893.0
2022-08-29 14:25:00,54.58,54.67,54.58,54.61,8885.0,51.065,51.1492,51.065,51.0931,8885.0
2022-08-29 14:30:00,54.61,54.68,54.6,54.68,10732.0,51.0931,51.1586,51.0837,51.1586,10732.0
2022-08-29 14:35:00,54.69,54.76,54.69,54.73,8099.0,51.1679,51.2334,51.1679,51.2053,8099.0
2022-08-29 14:40:00,54.73,54.82,54.72,54.78,22734.0,51.2053,51.2895,51.196,51.2521,22734.0
2022-08-29 14:45:00,54.77,54.77,54.67,54.68,8630.0,51.2428,51.2428,51.1492,51.1586,8630.0
2022-08-29 14:50:00,54.66,54.68,54.61,54.63,4612.0,51.1398,51.1586,51.0931,51.1118,4612.0
2022-08-29 14:55:00,54.63,54.69,54.54,54.68,12344.0,51.1118,51.1679,51.0276,51.1586,12344.0
2022-08-29 15:00:00,54.69,54.8,54.68,54.73,5940.0,51.1679,51.2708,51.1586,51.2053,5940.0
2022-08-29 15:05:00,54.71,54.74,54.65,54.69,8101.0,51.1866,51.2147,51.1305,51.1679,8101.0
2022-08-29 15:10:00,54.7,54.74,54.65,54.72,13608.0,51.1773,51.2147,51.1305,51.196,13608.0
2022-08-29 15:15:00,54.71,54.73,54.66,54.68,12284.0,51.1866,51.2053,51.1398,51.1586,12284.0
2022-08-29 15:20:00,54.67,54.72,54.67,54.7,13056.0,51.1492,51.196,51.1492,51.1773,13056.0
2022-08-29 15:25:00,54.69,54.69,54.57,54.58,9407.0,51.1679,51.1679,51.0556,51.065,9407.0
2022-08-29 15:30:00,54.57,54.63,54.55,54.63,17357.0,51.0556,51.1118,51.0369,51.1118,17357.0
2022-08-29 15:35:00,54.62,54.68,54.6,54.66,18018.0,51.1024,51.1586,51.0837,51.1398,18018.0
2022-08-29 15:40:00,54.66,54.7,54.59,54.7,18394.0,51.1398,51.1773,51.0744,51.1773,18394.0
2022-08-29 15:45:00,54.69,54.69,54.55,54.58,19571.0,51.1679,51.1679,51.0369,51.065,19571.0
2022-08-29 15:50:00,54.58,54.62,54.47,54.55,46104.0,51.065,51.1024,50.9621,51.0369,46104.0
2022-08-29 15:55:00,54.55,54.55,54.41,54.44,93863.0,51.0369,51.0369,50.9059,50.934,93863.0
2022-08-30 09:30:00,54.8,55.05,54.74,54.76,35012.0,51.2708,51.5047,51.2147,51.2334,35012.0
2022-08-30 09:35:00,54.75,54.92,54.71,54.82,6531.0,51.224,51.3831,51.1866,51.2895,6531.0
2022-08-30 09:40:00,54.81,54.81,54.59,54.59,13337.0,51.2802,51.2802,51.0744,51.0744,13337.0
2022-08-30 09:45:00,54.59,54.68,54.5,54.54,15659.0,51.0744,51.1586,50.9902,51.0276,15659.0
2022-08-30 09:50:00,54.53,54.53,54.35,54.38,11191.0,51.0182,51.0182,50.8498,50.8779,11191.0
2022-08-30 09:55:00,54.39,54.46,54.32,54.33,13039.0,50.8872,50.9527,50.8217,50.8311,13039.0
2022-08-30 10:00:00,54.34,54.41,54.3,54.34,19662.0,50.8405,50.9059,50.803,50.8405,19662.0
2022-08-30 10:05:00,54.33,54.33,54.0,54.11,19023.0,50.8311,50.8311,50.5224,50.6253,19023.0
2022-08-30 10:10:00,54.11,54.12,53.98,54.09,7261.0,50.6253,50.6346,50.5036,50.6066,7261.0
2022-08-30 10:15:00,54.09,54.2,54.08,54.19,15166.0,50.6066,50.7095,50.5972,50.7001,15166.0
2022-08-30 10:20:00,54.2,54.21,54.05,54.06,6911.0,50.7095,50.7188,50.5691,50.5785,6911.0
2022-08-30 10:25:00,54.06,54.17,54.05,54.15,9362.0,50.5785,50.6814,50.5691,50.6627,9362.0
2022-08-30 10:30:00,54.13,54.16,53.9,53.9,31588.0,50.644,50.672,50.4288,50.4288,31588.0
2022-08-30 10:35:00,53.9,53.95,53.84,53.95,20450.0,50.4288,50.4756,50.3727,50.4756,20450.0
2022-08-30 10:40:00,53.95,53.97,53.89,53.93,12648.0,50.4756,50.4943,50.4194,50.4569,12648.0
2022-08-30 10:45:00,53.91,53.91,53.77,53.81,20820.0,50.4381,50.4381,50.3072,50.3446,20820.0
2022-08-30 10:50:00,53.81,53.96,53.79,53.96,21682.0,50.3446,50.4849,50.3259,50.4849,21682.0
2022-08-30 10:55:00,53.95,54.19,53.94,54.19,37916.0,50.4756,50.7001,50.4662,50.7001,37916.0
2022-08-30 11:00:00,54.19,54.27,54.15,54.2,31210.0,50.7001,50.775,50.6627,50.7095,31210.0
2022-08-30 11:05:00,54.2,54.28,54.17,54.23,12350.0,50.7095,50.7843,50.6814,50.7375,12350.0
2022-08-30 11:10:00,54.23,54.25,54.12,54.19,27397.0,50.7375,50.7563,50.6346,50.7001,27397.0
2022-08-30 11:15:00,54.19,54.38,54.14,54.38,37936.0,50.7001,50.8779,50.6533,50.8779,37936.0
2022-08-30 11:20:00,54.38,54.39,54.28,54.28,33130.0,50.8779,50.8872,50.7843,50.7843,33130.0
2022-08-30 11:25:00,54.27,54.42,54.24,54.32,27172.0,50.775,50.9153,50.7469,50.8217,27172.0
2022-08-30 11:30:00,54.32,54.49,54.31,54.47,23723.0,50.8217,50.9808,50.8124,50.9621,23723.0
2022-08-30 11:35:00,54.47,54.49,54.36,54.4,27994.0,50.9621,50.9808,50.8592,50.8966,27994.0
2022-08-30 11:40:00,54.39,54.46,54.32,54.44,30187.0,50.8872,50.9527,50.8217,50.934,30187.0
2022-08-30 11:45:00,54.43,54.45,54.37,54.38,26421.0,50.9247,50.9434,50.8685,50.8779,26421.0
2022-08-30 11:50:00,54.37,54.5,54.35,54.48,22490.0,50.8685,50.9902,50.8498,50.9714,22490.0
2022-08-30 11:55:00,54.48,54.52,54.42,54.44,11387.0,50.9714,51.0089,50.9153,50.934,11387.0
2022-08-30 12:00:00,54.45,54.53,54.43,54.46,38164.0,50.9434,51.0182,50.9247,50.9527,38164.0
2022-08-30 12:05:00,54.47,54.55,54.47,54.53,18181.0,50.9621,51.0369,50.9621,51.0182,18181.0
2022-08-30 12:10:00,54.54,54.65,54.47,54.65,19855.0,51.0276,51.1305,50.9621,51.1305,19855.0
2022-08-30 12:15:00,54.65,54.73,54.62,54.65,71594.0,51.1305,51.2053,51.1024,51.1305,71594.0
2022-08-30 12:20:00,54.64,54.69,54.56,54.59,44712.0,51.1211,51.1679,51.0463,51.0744,44712.0
2022-08-30 12:25:00,54.59,54.6,54.51,54.55,20688.0,51.0744,51.0837,50.9995,51.0369,20688.0
2022-08-30 12:30:00,54.55,54.55,54.36,54.37,17073.0,51.0369,51.0369,50.8592,50.8685,17073.0
2022-08-30 12:35:00,54.37,54.43,54.34,54.43,14759.0,50.8685,50.9247,50.8405,50.9247,14759.0
2022-08-30 12:40:00,54.43,54.44,54.37,54.38,17091.0,50.9247,50.934,50.8685,50.8779,17091.0
2022-08-30 12:45:00,54.36,54.41,54.3,54.39,13775.0,50.8592,50.9059,50.803,50.8872,13775.0
2022-08-30 12:50:00,54.39,54.42,54.35,54.37,7747.0,50.8872,50.9153,50.8498,50.8685,7747.0
2022-08-30 12:55:00,54.38,54.41,54.34,54.36,32592.0,50.8779,50.9059,50.8405,50.8592,32592.0
2022-08-30 13:00:00,54.36,54.39,54.3,54.3,10260.0,50.8592,50.8872,50.803,50.803,10260.0
2022-08-30 13:05:00,54.31,54.35,54.28,54.31,12272.0,50.8124,50.8498,50.7843,50.8124,12272.0
2022-08-30 13:10:00,54.3,54.32,54.17,54.23,86107.0,50.803,50.8217,50.6814,50.7375,86107.0
2022-08-30 13:15:00,54.23,54.3,54.18,54.3,140807.0,50.7375,50.803,50.6908,50.803,140807.0
2022-08-30 13:20:00,54.3,54.37,54.29,54.36,160316.0,50.803,50.8685,50.7937,50.8592,160316.0
2022-08-30 13:25:00,54.36,54.37,54.2,54.27,47686.0,50.8592,50.8685,50.7095,50.775,47686.0
2022-08-30 13:30:00,54.26,54.36,54.25,54.27,30641.0,50.7656,50.8592,50.7563,50.775,30641.0
2022-08-30 13:35:00,54.27,54.33,54.22,54.3,72878.0,50.775,50.8311,50.7282,50.803,72878.0
2022-08-30 13:40:00,54.31,54.33,54.25,54.28,99955.0,50.8124,50.8311,50.7563,50.7843,99955.0
2022-08-30 13:45:00,54.28,54.37,54.2,54.33,161616.0,50.7843,50.8685,50.7095,50.8311,161616.0
2022-08-30 13:50:00,54.33,54.42,54.3,54.39,26521.0,50.8311,50.9153,50.803,50.8872,26521.0
2022-08-30 13:55:00,54.38,54.39,54.3,54.33,8817.0,50.8779,50.8872,50.803,50.8311,8817.0
2022-08-30 14:00:00,54.32,54.45,54.3,54.43,21974.0,50.8217,50.9434,50.803,50.9247,21974.0
2022-08-30 14:05:00,54.39,54.51,54.39,54.47,19135.0,50.8872,50.9995,50.8872,50.9621,19135.0
2022-08-30 14:10:00,54.46,54.67,54.46,54.66,90172.0,50.9527,51.1492,50.9527,51.1398,90172.0
2022-08-30 14:15:00,54.67,54.69,54.62,54.65,78263.0,51.1492,51.1679,51.1024,51.1305,78263.0
2022-08-30 14:20:00,54.65,54.67,54.64,54.65,83355.0,51.1305,51.1492,51.1211,51.1305,83355.0
2022-08-30 14:25:00,54.65,54.66,54.58,54.65,145757.0,51.1305,51.1398,51.065,51.1305,145757.0
2022-08-30 14:30:00,54.65,54.76,54.59,54.7,68564.0,51.1305,51.2334,51.0744,51.1773,68564.0
2022-08-30 14:35:00,54.7,54.77,54.65,54.77,36988.0,51.1773,51.2428,51.1305,51.2428,36988.0
2022-08-30 14:40:00,54.77,54.8,54.66,54.69,53700.0,51.2428,51.2708,51.1398,51.1679,53700.0
2022-08-30 14:45:00,54.69,54.76,54.68,54.75,58682.0,51.1679,51.2334,51.1586,51.224,58682.0
2022-08-30 14:50:00,54.75,54.78,54.7,54.76,58277.0,51.224,51.2521,51.1773,51.2334,58277.0
2022-08-30 14:55:00,54.76,54.87,54.73,54.8,63445.0,51.2334,51.3363,51.2053,51.2708,63445.0
2022-08-30 15:00:00,54.79,54.96,54.79,54.91,136767.0,51.2615,51.4205,51.2615,51.3737,136767.0
2022-08-30 15:05:00,54.89,55.01,54.89,54.94,118594.0,51.355,51.4673,51.355,51.4018,118594.0
2022-08-30 15:10:00,54.94,55.07,54.93,55.06,41059.0,51.4018,51.5234,51.3925,51.5141,41059.0
2022-08-30 15:15:00,55.05,55.09,54.99,55.04,35299.0,51.5047,51.5422,51.4486,51.4954,35299.0
2022-08-30 15:20:00,55.04,55.04,54.94,55.02,29025.0,51.4954,51.4954,51.4018,51.4767,29025.0
2022-08-30 15:25:00,55.02,55.02,54.84,54.86,22993.0,51.4767,51.4767,51.3083,51.327,22993.0
2022-08-30 15:30:00,54.86,54.86,54.62,54.67,34214.0,51.327,51.327,51.1024,51.1492,34214.0
2022-08-30 15:35:00,54.68,54.74,54.66,54.71,33330.0,51.1586,51.2147,51.1398,51.1866,33330.0
2022-08-30 15:40:00,54.71,54.77,54.68,54.7,55356.0,51.1866,51.2428,51.1586,51.1773,55356.0
2022-08-30 15:45:00,54.69,54.7,54.47,54.52,43864.0,51.1679,51.1773,50.9621,51.0089,43864.0
2022-08-30 15:50:00,54.53,54.6,54.33,54.38,80652.0,51.0182,51.0837,50.8311,50.8779,80652.0
2022-08-30 15:55:00,54.38,54.59,54.36,54.49,227337.0,50.8779,51.0744,50.8592,50.9808,227337.0
2022-08-31 09:30:00,54.77,54.92,54.42,54.46,49450.0,51.2428,51.3831,50.9153,50.9527,49450.0
2022-08-31 09:35:00,54.45,54.62,54.34,54.62,83967.0,50.9434,51.1024,50.8405,51.1024,83967.0
2022-08-31 09:40:00,54.65,54.92,54.57,54.92,30529.0,51.1305,51.3831,51.0556,51.3831,30529.0
2022-08-31 09:45:00,54.91,55.0,54.82,54.93,49113.0,51.3737,51.4579,51.2895,51.3925,49113.0
2022-08-31 09:50:00,54.93,55.05,54.89,54.9,73773.0,51.3925,51.5047,51.355,51.3644,73773.0
2022-08-31 09:55:00,54.9,54.94,54.56,54.58,141968.0,51.3644,51.4018,51.0463,51.065,141968.0
2022-08-31 10:00:00,54.56,54.65,54.5,54.58,66683.0,51.0463,51.1305,50.9902,51.065,66683.0
2022-08-31 10:05:00,54.58,54.66,54.52,54.59,76986.0,51.065,51.1398,51.0089,51.0744,76986.0
2022-08-31 10:10:00,54.58,54.75,54.56,54.64,89162.0,51.065,51.224,51.0463,51.1211,89162.0
2022-08-31 10:15:00,54.63,54.65,54.5,54.58,104211.0,51.1118,51.1305,50.9902,51.065,104211.0
2022-08-31 10:20:00,54.58,54.67,54.52,54.55,172892.0,51.065,51.1492,51.0089,51.0369,172892.0
2022-08-31 10:25:00,54.57,54.7,54.48,54.51,248710.0,51.0556,51.1773,50.9714,50.9995,248710.0
2022-08-31 10:30:00,54.5,54.72,54.5,54.71,226127.0,50.9902,51.196,50.9902,51.1866,226127.0
2022-08-31 10:35:00,54.72,54.83,54.62,54.65,198588.0,51.196,51.2989,51.1024,51.1305,198588.0
2022-08-31 10:40:00,54.65,54.82,54.63,54.78,56035.0,51.1305,51.2895,51.1118,51.2521,56035.0
2022-08-31 10:45:00,54.78,54.85,54.73,54.79,43774.0,51.2521,51.3176,51.2053,51.2615,43774.0
2022-08-31 10:50:00,54.78,54.83,54.68,54.8,110144.0,51.2521,51.2989,51.1586,51.2708,110144.0
2022-08-31 10:55:00,54.79,54.83,54.66,54.67,162917.0,51.2615,51.2989,51.1398,51.1492,162917.0
2022-08-31 11:00:00,54.68,54.75,54.65,54.71,169402.0,51.1586,51.224,51.1305,51.1866,169402.0
2022-08-31 11:05:00,54.69,54.73,54.63,54.71,207745.0,51.1679,51.2053,51.1118,51.1866,207745.0
2022-08-31 11:10:00,54.71,54.75,54.39,54.48,235362.0,51.1866,51.224,50.8872,50.9714,235362.0
2022-08-31 11:15:00,54.47,54.56,54.41,54.54,138183.0,50.9621,51.0463,50.9059,51.0276,138183.0
2022-08-31 11:20:00,54.53,54.69,54.53,54.65,88167.0,51.0182,51.1679,51.0182,51.1305,88167.0
2022-08-31 11:25:00,54.65,54.69,54.59,54.66,136020.0,51.1305,51.1679,51.0744,51.1398,136020.0
2022-08-31 11:30:00,54.65,54.7,54.56,54.58,137453.0,51.1305,51.1773,51.0463,51.065,137453.0
2022-08-31 11:35:00,54.57,54.76,54.57,54.72,38451.0,51.0556,51.2334,51.0556,51.196,38451.0
2022-08-31 11:40:00,54.71,54.71,54.62,54.7,31908.0,51.1866,51.1866,51.1024,51.1773,31908.0
2022-08-31 11:45:00,54.69,54.71,54.64,54.67,23568.0,51.1679,51.1866,51.1211,51.1492,23568.0
2022-08-31 11:50:00,54.66,54.69,54.65,54.66,21258.0,51.1398,51.1679,51.1305,51.1398,21258.0
2022-08-31 11:55:00,54.67,54.72,54.66,54.68,11636.0,51.1492,51.196,51.1398,51.1586,11636.0
2022-08-31 12:00:00,54.69,54.72,54.66,54.72,21784.0,51.1679,51.196,51.1398,51.196,21784.0
2022-08-31 12:05:00,54.72,54.8,54.71,54.76,55584.0,51.196,51.2708,51.1866,51.2334,55584.0
2022-08-31 12:10:00,54.76,54.78,54.65,54.66,47777.0,51.2334,51.2521,51.1305,51.1398,47777.0
2022-08-31 12:15:00,54.65,54.69,54.55,54.66,33262.0,51.1305,51.1679,51.0369,51.1398,33262.0
2022-08-31 12:20:00,54.64,54.66,54.57,54.61,44979.0,51.1211,51.1398,51.0556,51.0931,44979.0
2022-08-31 12:25:00,54.61,54.63,54.54,54.58,67562.0,51.0931,51.1118,51.0276,51.065,67562.0
2022-08-31 12:30:00,54.59,54.71,54.58,54.69,58111.0,51.0744,51.1866,51.065,51.1679,58111.0
2022-08-31 12:35:00,54.68,54.69,54.58,54.61,25950.0,51.1586,51.1679,51.065,51.0931,25950.0
2022-08-31 12:40:00,54.6,54.66,54.57,54.61,85514.0,51.0837,51.1398,51.0556,51.0931,85514.0
2022-08-31 12:45:00,54.61,54.67,54.59,54.65,61437.0,51.0931,51.1492,51.0744,51.1305,61437.0
2022-08-31 12:50:00,54.66,54.68,54.62,54.62,27228.0,51.1398,51.1586,51.1024,51.1024,27228.0
2022-08-31 12:55:00,54.61,54.63,54.55,54.6,19999.0,51.0931,51.1118,51.0369,51.0837,19999.0
2022-08-31 13:00:00,54.59,54.59,54.39,54.43,17984.0,51.0744,51.0744,50.8872,50.9247,17984.0
2022-08-31 13:05:00,54.43,54.51,54.42,54.48,41938.0,50.9247,50.9995,50.9153,50.9714,41938.0
2022-08-31 13:10:00,54.48,54.52,54.44,54.44,29343.0,50.9714,51.0089,50.934,50.934,29343.0
2022-08-31 13:15:00,54.43,54.43,54.32,54.35,21319.0,50.9247,50.9247,50.8217,50.8498,21319.0
2022-08-31 13:20:00,54.35,54.36,54.2,54.2,9980.0,50.8498,50.8592,50.7095,50.7095,9980.0
2022-08-31 13:25:00,54.2,54.21,54.14,54.19,9538.0,50.7095,50.7188,50.6533,50.7001,9538.0
2022-08-31 13:30:00,54.19,54.25,54.14,54.25,45693.0,50.7001,50.7563,50.6533,50.7563,45693.0
2022-08-31 13:35:00,54.24,54.32,54.16,54.18,70854.0,50.7469,50.8217,50.672,50.6908,70854.0
2022-08-31 13:40:00,54.19,54.2,54.11,54.14,16671.0,50.7001,50.7095,50.6253,50.6533,16671.0
2022-08-31 13:45:00,54.15,54.17,54.09,54.1,12481.0,50.6627,50.6814,50.6066,50.6159,12481.0
2022-08-31 13:50:00,54.08,54.16,54.08,54.16,10384.0,50.5972,50.672,50.5972,50.672,10384.0
2022-08-31 13:55:00,54.15,54.17,54.12,54.16,8772.0,50.6627,50.6814,50.6346,50.672,8772.0
2022-08-31 14:00:00,54.16,54.21,54.11,54.11,21484.0,50.672,50.7188,50.6253,50.6253,21484.0
2022-08-31 14:05:00,54.09,54.32,54.08,54.31,35401.0,50.6066,50.8217,50.5972,50.8124,35401.0
2022-08-31 14:10:00,54.31,54.39,54.29,54.39,16775.0,50.8124,50.8872,50.7937,50.8872,16775.0
2022-08-31 14:15:00,54.39,54.41,54.3,54.34,23858.0,50.8872,50.9059,50.803,50.8405,23858.0
2022-08-31 14:20:00,54.34,54.36,54.23,54.28,42749.0,50.8405,50.8592,50.7375,50.7843,42749.0
2022-08-31 14:25:00,54.28,54.39,54.28,54.35,55182.0,50.7843,50.8872,50.7843,50.8498,55182.0
2022-08-31 14:30:00,54.33,54.38,54.21,54.21,142891.0,50.8311,50.8779,50.7188,50.7188,142891.0
2022-08-31 14:35:00,54.21,54.25,54.16,54.17,28112.0,50.7188,50.7563,50.672,50.6814,28112.0
2022-08-31 14:40:00,54.16,54.25,54.15,54.23,25030.0,50.672,50.7563,50.6627,50.7375,25030.0
2022-08-31 14:45:00,54.23,54.3,54.13,54.17,62857.0,50.7375,50.803,50.644,50.6814,62857.0
2022-08-31 14:50:00,54.16,54.28,54.15,54.27,89042.0,50.672,50.7843,50.6627,50.775,89042.0
2022-08-31 14:55:00,54.26,54.34,54.24,54.34,39578.0,50.7656,50.8405,50.7469,50.8405,39578.0
2022-08-31 15:00:00,54.34,54.41,54.27,54.41,49977.0,50.8405,50.9059,50.775,50.9059,49977.0
2022-08-31 15:05:00,54.41,54.55,54.4,54.54,87263.0,50.9059,51.0369,50.8966,51.0276,87263.0
2022-08-31 15:10:00,54.54,54.6,54.52,54.6,58481.0,51.0276,51.0837,51.0089,51.0837,58481.0
2022-08-31 15:15:00,54.61,54.72,54.6,54.62,27695.0,51.0931,51.196,51.0837,51.1024,27695.0
2022-08-31 15:20:00,54.61,54.61,54.44,54.44,27128.0,51.0931,51.0931,50.934,50.934,27128.0
2022-08-31 15:25:00,54.45,54.47,54.33,54.35,26802.0,50.9434,50.9621,50.8311,50.8498,26802.0
2022-08-31 15:30:00,54.33,54.34,54.17,54.19,33253.0,50.8311,50.8405,50.6814,50.7001,33253.0
2022-08-31 15:35:00,54.18,54.33,54.15,54.33,47651.0,50.6908,50.8311,50.6627,50.8311,47651.0
2022-08-31 15:40:00,54.33,54.48,54.3,54.46,34178.0,50.8311,50.9714,50.803,50.9527,34178.0
2022-08-31 15:45:00,54.46,54.53,54.41,54.43,53371.0,50.9527,51.0182,50.9059,50.9247,53371.0
2022-08-31 15:50:00,54.43,54.45,54.33,54.34,139474.0,50.9247,50.9434,50.8311,50.8405,139474.0
2022-08-31 15:55:00,54.34,54.37,54.13,54.15,242488.0,50.8405,50.8685,50.644,50.6627,242488.0
2022-09-01 09:30:00,54.1,54.29,53.91,54.19,74569.0,50.6159,50.7937,50.4381,50.7001,74569.0
2022-09-01 09:35:00,54.21,54.47,54.17,54.47,18664.0,50.7188,50.9621,50.6814,50.9621,18664.0
2022-09-01 09:40:00,54.47,54.63,54.45,54.5,28798.0,50.9621,51.1118,50.9434,50.9902,28798.0
2022-09-01 09:45:00,54.52,54.78,54.48,54.65,55869.0,51.0089,51.2521,50.9714,51.1305,55869.0
2022-09-01 09:50:00,54.66,54.79,54.63,54.79,29263.0,51.1398,51.2615,51.1118,51.2615,29263.0
2022-09-01 09:55:00,54.79,54.94,54.7,54.89,43158.0,51.2615,51.4018,51.1773,51.355,43158.0
2022-09-01 10:00:00,54.88,54.94,54.79,54.9,120173.0,51.3457,51.4018,51.2615,51.3644,120173.0
2022-09-01 10:05:00,54.9,55.1,54.89,55.06,58751.0,51.3644,51.5515,51.355,51.5141,58751.0
2022-09-01 10:10:00,55.06,55.1,54.93,55.05,60086.0,51.5141,51.5515,51.3925,51.5047,60086.0
2022-09-01 10:15:00,55.04,55.04,54.92,55.03,41688.0,51.4954,51.4954,51.3831,51.486,41688.0
2022-09-01 10:20:00,55.04,55.2,54.98,55.18,128303.0,51.4954,51.6451,51.4392,51.6264,128303.0
2022-09-01 10:25:00,55.2,55.36,55.16,55.35,48734.0,51.6451,51.7948,51.6076,51.7854,48734.0
2022-09-01 10:30:00,55.36,55.36,54.94,55.0,78766.0,51.7948,51.7948,51.4018,51.4579,78766.0
2022-09-01 10:35:00,54.99,55.02,54.85,54.86,38979.0,51.4486,51.4767,51.3176,51.327,38979.0
2022-09-01 10:40:00,54.85,54.91,54.8,54.85,47452.0,51.3176,51.3737,51.2708,51.3176,47452.0
2022-09-01 10:45:00,54.85,54.85,54.71,54.78,57262.0,51.3176,51.3176,51.1866,51.2521,57262.0
2022-09-01 10:50:00,54.78,54.87,54.76,54.77,54825.0,51.2521,51.3363,51.2334,51.2428,54825.0
2022-09-01 10:55:00,54.76,54.88,54.76,54.81,106563.0,51.2334,51.3457,51.2334,51.2802,106563.0
2022-09-01 11:00:00,54.81,54.83,54.65,54.67,38186.0,51.2802,51.2989,51.1305,51.1492,38186.0
2022-09-01 11:05:00,54.68,54.96,54.68,54.95,34167.0,51.1586,51.4205,51.1586,51.4112,34167.0
2022-09-01 11:10:00,54.95,55.08,54.95,55.03,31382.0,51.4112,51.5328,51.4112,51.486,31382.0
2022-09-01 11:15:00,55.02,55.11,54.99,55.11,26743.0,51.4767,51.5609,51.4486,51.5609,26743.0
2022-09-01 11:20:00,55.11,55.15,55.05,55.1,26447.0,51.5609,51.5983,51.5047,51.5515,26447.0
2022-09-01 11:25:00,55.09,55.14,55.05,55.11,40736.0,51.5422,51.5889,51.5047,51.5609,40736.0
2022-09-01 11:30:00,55.1,55.32,55.09,55.3,38432.0,51.5515,51.7573,51.5422,51.7386,38432.0
2022-09-01 11:35:00,55.3,55.42,55.3,55.35,34484.0,51.7386,51.8509,51.7386,51.7854,34484.0
2022-09-01 11:40:00,55.35,55.37,55.19,55.22,59179.0,51.7854,51.8041,51.6357,51.6638,59179.0
2022-09-01 11:45:00,55.22,55.28,55.16,55.26,41885.0,51.6638,51.7199,51.6076,51.7012,41885.0
2022-09-01 11:50:00,55.26,55.29,55.17,55.21,28432.0,51.7012,51.7293,51.617,51.6544,28432.0
2022-09-01 11:55:00,55.21,55.21,55.08,55.19,25285.0,51.6544,51.6544,51.5328,51.6357,25285.0
2022-09-01 12:00:00,55.18,55.3,55.17,55.3,24517.0,51.6264,51.7386,51.617,51.7386,24517.0
2022-09-01 12:05:00,55.29,55.31,55.21,55.29,35142.0,51.7293,51.748,51.6544,51.7293,35142.0
2022-09-01 12:10:00,55.28,55.35,55.22,55.34,24406.0,51.7199,51.7854,51.6638,51.7761,24406.0
2022-09-01 12:15:00,55.34,55.37,55.31,55.33,40634.0,51.7761,51.8041,51.748,51.7667,40634.0
2022-09-01 12:20:00,55.32,55.35,55.24,55.28,38948.0,51.7573,51.7854,51.6825,51.7199,38948.0
2022-09-01 12:25:00,55.28,55.38,55.24,55.3,33357.0,51.7199,51.8135,51.6825,51.7386,33357.0
2022-09-01 12:30:00,55.3,55.36,55.29,55.35,25746.0,51.7386,51.7948,51.7293,51.7854,25746.0
2022-09-01 12:35:00,55.35,55.36,55.25,55.27,29098.0,51.7854,51.7948,51.6918,51.7106,29098.0
2022-09-01 12:40:00,55.27,55.37,55.26,55.36,33663.0,51.7106,51.8041,51.7012,51.7948,33663.0
2022-09-01 12:45:00,55.37,55.37,55.27,55.36,30206.0,51.8041,51.8041,51.7106,51.7948,30206.0
2022-09-01 12:50:00,55.35,55.37,55.33,55.33,22221.0,51.7854,51.8041,51.7667,51.7667,22221.0
2022-09-01 12:55:00,55.35,55.37,55.28,55.36,27364.0,51.7854,51.8041,51.7199,51.7948,27364.0
2022-09-01 13:00:00,55.35,55.43,55.3,55.41,61368.0,51.7854,51.8603,51.7386,51.8415,61368.0
2022-09-01 13:05:00,55.41,55.58,55.4,55.57,31785.0,51.8415,52.0006,51.8322,51.9912,31785.0
2022-09-01 13:10:00,55.57,55.64,55.53,55.62,37962.0,51.9912,52.0567,51.9538,52.038,37962.0
2022-09-01 13:15:00,55.63,55.67,55.59,55.64,22965.0,52.0474,52.0848,52.01,52.0567,22965.0
2022-09-01 13:20:00,55.64,55.75,55.62,55.73,36594.0,52.0567,52.1596,52.038,52.1409,36594.0
2022-09-01 13:25:00,55.73,55.78,55.68,55.76,24269.0,52.1409,52.1877,52.0942,52.169,24269.0
2022-09-01 13:30:00,55.77,55.78,55.63,55.64,28696.0,52.1784,52.1877,52.0474,52.0567,28696.0
2022-09-01 13:35:00,55.64,55.66,55.48,55.48,15682.0,52.0567,52.0754,51.907,51.907,15682.0
2022-09-01 13:40:00,55.49,55.51,55.36,55.38,32495.0,51.9164,51.9351,51.7948,51.8135,32495.0
2022-09-01 13:45:00,55.38,55.38,55.27,55.35,25152.0,51.8135,51.8135,51.7106,51.7854,25152.0
2022-09-01 13:50:00,55.35,55.39,55.32,55.35,23754.0,51.7854,51.8228,51.7573,51.7854,23754.0
2022-09-01 13:55:00,55.34,55.37,55.26,55.27,62225.0,51.7761,51.8041,51.7012,51.7106,62225.0
2022-09-01 14:00:00,55.26,55.41,55.26,55.39,32563.0,51.7012,51.8415,51.7012,51.8228,32563.0
2022-09-01 14:05:00,55.41,55.46,55.34,55.39,18025.0,51.8415,51.8883,51.7761,51.8228,18025.0
2022-09-01 14:10:00,55.39,55.4,55.31,55.4,33121.0,51.8228,51.8322,51.748,51.8322,33121.0
2022-09-01 14:15:00,55.4,55.45,55.38,55.44,33557.0,51.8322,51.879,51.8135,51.8696,33557.0
2022-09-01 14:20:00,55.44,55.61,55.43,55.58,46142.0,51.8696,52.0287,51.8603,52.0006,46142.0
2022-09-01 14:25:00,55.57,55.65,55.54,55.6,33277.0,51.9912,52.0661,51.9632,52.0193,33277.0
2022-09-01 14:30:00,55.6,55.69,55.59,55.64,80088.0,52.0193,52.1035,52.01,52.0567,80088.0
2022-09-01 14:35:00,55.65,55.72,55.54,55.58,45619.0,52.0661,52.1316,51.9632,52.0006,45619.0
2022-09-01 14:40:00,55.59,55.63,55.56,55.57,30411.0,52.01,52.0474,51.9819,51.9912,30411.0
2022-09-01 14:45:00,55.57,55.62,55.5,55.52,40179.0,51.9912,52.038,51.9257,51.9445,40179.0
2022-09-01 14:50:00,55.52,55.61,55.49,55.6,33472.0,51.9445,52.0287,51.9164,52.0193,33472.0
2022-09-01 14:55:00,55.6,55.64,55.55,55.59,55712.0,52.0193,52.0567,51.9725,52.01,55712.0
2022-09-01 15:00:00,55.58,55.64,55.55,55.56,24147.0,52.0006,52.0567,51.9725,51.9819,24147.0
2022-09-01 15:05:00,55.56,55.63,55.54,55.62,32096.0,51.9819,52.0474,51.9632,52.038,32096.0
2022-09-01 15:10:00,55.63,55.68,55.59,55.64,37301.0,52.0474,52.0942,52.01,52.0567,37301.0
2022-09-01 15:15:00,55.63,55.66,55.52,55.53,22400.0,52.0474,52.0754,51.9445,51.9538,22400.0
2022-09-01 15:20:00,55.53,55.55,55.45,55.52,31442.0,51.9538,51.9725,51.879,51.9445,31442.0
2022-09-01 15:25:00,55.52,55.53,55.42,55.42,38442.0,51.9445,51.9538,51.8509,51.8509,38442.0
2022-09-01 15:30:00,55.42,55.45,55.36,55.36,55758.0,51.8509,51.879,51.7948,51.7948,55758.0
2022-09-01 15:35:00,55.37,55.49,55.35,55.42,65069.0,51.8041,51.9164,51.7854,51.8509,65069.0
2022-09-01 15:40:00,55.42,55.45,55.34,55.44,73061.0,51.8509,51.879,51.7761,51.8696,73061.0
2022-09-01 15:45:00,55.43,55.47,55.38,55.41,88875.0,51.8603,51.8977,51.8135,51.8415,88875.0
2022-09-01 15:50:00,55.41,55.52,55.4,55.5,147383.0,51.8415,51.9445,51.8322,51.9257,147383.0
2022-09-01 15:55:00,55.5,55.69,55.49,55.65,298209.0,51.9257,52.1035,51.9164,52.0661,298209.0
2022-09-02 09:30:00,56.83,56.96,56.52,56.56,108448.0,53.1701,53.2917,52.8801,52.9175,108448.0
2022-09-02 09:35:00,56.56,56.57,56.08,56.08,40215.0,52.9175,52.9268,52.4684,52.4684,40215.0
2022-09-02 09:40:00,56.02,56.02,55.75,55.89,19162.0,52.4123,52.4123,52.1596,52.2906,19162.0
2022-09-02 09:45:00,55.88,56.07,55.88,55.97,25092.0,52.2813,52.459,52.2813,52.3655,25092.0
2022-09-02 09:50:00,55.98,56.19,55.96,56.15,40743.0,52.3748,52.5713,52.3561,52.5339,40743.0
2022-09-02 09:55:00,56.17,56.22,56.05,56.18,29290.0,52.5526,52.5994,52.4403,52.562,29290.0
2022-09-02 10:00:00,56.2,56.26,56.0,56.03,43230.0,52.5807,52.6368,52.3935,52.4216,43230.0
2022-09-02 10:05:00,56.03,56.21,55.98,56.16,43977.0,52.4216,52.59,52.3748,52.5432,43977.0
2022-09-02 10:10:00,56.17,56.3,56.16,56.21,27368.0,52.5526,52.6742,52.5432,52.59,27368.0
2022-09-02 10:15:00,56.22,56.29,56.16,56.18,29106.0,52.5994,52.6649,52.5432,52.562,29106.0
2022-09-02 10:20:00,56.18,56.23,56.08,56.12,21848.0,52.562,52.6087,52.4684,52.5058,21848.0
2022-09-02 10:25:00,56.13,56.23,56.11,56.23,28198.0,52.5152,52.6087,52.4965,52.6087,28198.0
2022-09-02 10:30:00,56.23,56.31,56.19,56.19,23648.0,52.6087,52.6836,52.5713,52.5713,23648.0
2022-09-02 10:35:00,56.18,56.28,56.18,56.24,24244.0,52.562,52.6555,52.562,52.6181,24244.0
2022-09-02 10:40:00,56.26,56.37,56.22,56.28,22947.0,52.6368,52.7397,52.5994,52.6555,22947.0
2022-09-02 10:45:00,56.28,56.32,56.22,56.27,19187.0,52.6555,52.6929,52.5994,52.6462,19187.0
2022-09-02 10:50:00,56.28,56.36,56.26,56.33,16682.0,52.6555,52.7304,52.6368,52.7023,16682.0
2022-09-02 10:55:00,56.28,56.32,56.2,56.27,24138.0,52.6555,52.6929,52.5807,52.6462,24138.0
2022-09-02 11:00:00,56.29,56.45,56.29,56.45,17966.0,52.6649,52.8146,52.6649,52.8146,17966.0
2022-09-02 11:05:00,56.44,56.51,56.38,56.43,30746.0,52.8052,52.8707,52.7491,52.7959,30746.0
2022-09-02 11:10:00,56.4,56.43,56.33,56.38,13419.0,52.7678,52.7959,52.7023,52.7491,13419.0
2022-09-02 11:15:00,56.37,56.41,56.3,56.41,13259.0,52.7397,52.7771,52.6742,52.7771,13259.0
2022-09-02 11:20:00,56.39,56.41,56.34,56.35,20384.0,52.7584,52.7771,52.7117,52.721,20384.0
2022-09-02 11:25:00,56.35,56.37,56.28,56.31,9314.0,52.721,52.7397,52.6555,52.6836,9314.0
2022-09-02 11:30:00,56.33,56.39,56.3,56.34,13305.0,52.7023,52.7584,52.6742,52.7117,13305.0
2022-09-02 11:35:00,56.35,56.4,56.31,56.39,12347.0,52.721,52.7678,52.6836,52.7584,12347.0
2022-09-02 11:40:00,56.41,56.41,56.24,56.32,14748.0,52.7771,52.7771,52.6181,52.6929,14748.0
2022-09-02 11:45:00,56.34,56.38,56.31,56.32,9965.0,52.7117,52.7491,52.6836,52.6929,9965.0
2022-09-02 11:50:00,56.33,56.39,56.32,56.37,13183.0,52.7023,52.7584,52.6929,52.7397,13183.0
2022-09-02 11:55:00,56.37,56.41,56.34,56.37,15093.0,52.7397,52.7771,52.7117,52.7397,15093.0
2022-09-02 12:00:00,56.4,56.42,56.35,56.37,13727.0,52.7678,52.7865,52.721,52.7397,13727.0
2022-09-02 12:05:00,56.38,56.38,56.32,56.36,9948.0,52.7491,52.7491,52.6929,52.7304,9948.0
2022-09-02 12:10:00,56.34,56.35,56.3,56.3,12956.0,52.7117,52.721,52.6742,52.6742,12956.0
2022-09-02 12:15:00,56.3,56.31,56.21,56.21,19806.0,52.6742,52.6836,52.59,52.59,19806.0
2022-09-02 12:20:00,56.21,56.22,56.0,56.08,19403.0,52.59,52.5994,52.3935,52.4684,19403.0
2022-09-02 12:25:00,56.08,56.08,56.0,56.04,29050.0,52.4684,52.4684,52.3935,52.431,29050.0
2022-09-02 12:30:00,56.03,56.05,55.9,55.94,31756.0,52.4216,52.4403,52.3,52.3374,31756.0
2022-09-02 12:35:00,55.94,55.98,55.83,55.91,42040.0,52.3374,52.3748,52.2345,52.3093,42040.0
2022-09-02 12:40:00,55.91,55.91,55.78,55.78,31483.0,52.3093,52.3093,52.1877,52.1877,31483.0
2022-09-02 12:45:00,55.77,55.78,55.65,55.68,18720.0,52.1784,52.1877,52.0661,52.0942,18720.0
2022-09-02 12:50:00,55.68,55.69,55.58,55.69,27287.0,52.0942,52.1035,52.0006,52.1035,27287.0
2022-09-02 12:55:00,55.69,55.76,55.65,55.74,40338.0,52.1035,52.169,52.0661,52.1503,40338.0
2022-09-02 13:00:00,55.73,55.73,55.53,55.6,65299.0,52.1409,52.1409,51.9538,52.0193,65299.0
2022-09-02 13:05:00,55.6,55.6,55.5,55.54,21457.0,52.0193,52.0193,51.9257,51.9632,21457.0
2022-09-02 13:10:00,55.54,55.59,55.47,55.59,38849.0,51.9632,52.01,51.8977,52.01,38849.0
2022-09-02 13:15:00,55.59,55.67,55.47,55.62,29423.0,52.01,52.0848,51.8977,52.038,29423.0
2022-09-02 13:20:00,55.61,55.62,55.37,55.39,32672.0,52.0287,52.038,51.8041,51.8228,32672.0
2022-09-02 13:25:00,55.38,55.38,55.23,55.32,40650.0,51.8135,51.8135,51.6731,51.7573,40650.0
2022-09-02 13:30:00,55.3,55.42,55.25,55.37,94999.0,51.7386,51.8509,51.6918,51.8041,94999.0
2022-09-02 13:35:00,55.38,55.46,55.31,55.4,22544.0,51.8135,51.8883,51.748,51.8322,22544.0
2022-09-02 13:40:00,55.39,55.51,55.36,55.49,15822.0,51.8228,51.9351,51.7948,51.9164,15822.0
2022-09-02 13:45:00,55.49,55.56,55.36,55.36,19518.0,51.9164,51.9819,51.7948,51.7948,19518.0
2022-09-02 13:50:00,55.36,55.36,55.23,55.3,21748.0,51.7948,51.7948,51.6731,51.7386,21748.0
2022-09-02 13:55:00,55.28,55.28,55.19,55.25,28586.0,51.7199,51.7199,51.6357,51.6918,28586.0
2022-09-02 14:00:00,55.25,55.36,55.23,55.32,36298.0,51.6918,51.7948,51.6731,51.7573,36298.0
2022-09-02 14:05:00,55.33,55.37,55.22,55.34,28896.0,51.7667,51.8041,51.6638,51.7761,28896.0
2022-09-02 14:10:00,55.35,55.36,55.26,55.26,24445.0,51.7854,51.7948,51.7012,51.7012,24445.0
2022-09-02 14:15:00,55.25,55.29,55.2,55.24,19383.0,51.6918,51.7293,51.6451,51.6825,19383.0
2022-09-02 14:20:00,55.23,55.25,55.19,55.22,26689.0,51.6731,51.6918,51.6357,51.6638,26689.0
2022-09-02 14:25:00,55.22,55.35,55.19,55.33,23860.0,51.6638,51.7854,51.6357,51.7667,23860.0
2022-09-02 14:30:00,55.34,55.34,55.28,55.3,39387.0,51.7761,51.7761,51.7199,51.7386,39387.0
2022-09-02 14:35:00,55.31,55.48,55.31,55.43,32748.0,51.748,51.907,51.748,51.8603,32748.0
2022-09-02 14:40:00,55.44,55.47,55.35,55.42,18115.0,51.8696,51.8977,51.7854,51.8509,18115.0
2022-09-02 14:45:00,55.41,55.42,55.32,55.37,37956.0,51.8415,51.8509,51.7573,51.8041,37956.0
2022-09-02 14:50:00,55.36,55.36,55.26,55.28,37547.0,51.7948,51.7948,51.7012,51.7199,37547.0
2022-09-02 14:55:00,55.26,55.31,55.17,55.18,51505.0,51.7012,51.748,51.617,51.6264,51505.0
2022-09-02 15:00:00,55.18,55.32,55.16,55.21,19933.0,51.6264,51.7573,51.6076,51.6544,19933.0
2022-09-02 15:05:00,55.22,55.29,55.19,55.19,16599.0,51.6638,51.7293,51.6357,51.6357,16599.0
2022-09-02 15:10:00,55.19,55.2,55.07,55.12,21406.0,51.6357,51.6451,51.5234,51.5702,21406.0
2022-09-02 15:15:00,55.1,55.15,55.03,55.1,18569.0,51.5515,51.5983,51.486,51.5515,18569.0
2022-09-02 15:20:00,55.09,55.17,54.92,54.94,22810.0,51.5422,51.617,51.3831,51.4018,22810.0
2022-09-02 15:25:00,54.93,55.01,54.88,54.95,27693.0,51.3925,51.4673,51.3457,51.4112,27693.0
2022-09-02 15:30:00,54.96,54.96,54.79,54.79,32978.0,51.4205,51.4205,51.2615,51.2615,32978.0
2022-09-02 15:35:00,54.79,54.8,54.63,54.66,29304.0,51.2615,51.2708,51.1118,51.1398,29304.0
2022-09-02 15:40:00,54.65,54.66,54.55,54.55,44358.0,51.1305,51.1398,51.0369,51.0369,44358.0
2022-09-02 15:45:00,54.55,54.73,54.55,54.71,50174.0,51.0369,51.2053,51.0369,51.1866,50174.0
2022-09-02 15:50:00,54.71,54.88,54.7,54.88,100076.0,51.1866,51.3457,51.1773,51.3457,100076.0
2022-09-02 15:55:00,54.88,54.94,54.72,54.9,174301.0,51.3457,51.4018,51.196,51.3644,174301.0
2022-09-06 09:30:00,55.1,55.24,54.92,54.94,61379.0,51.5515,51.6825,51.3831,51.4018,61379.0
2022-09-06 09:35:00,54.94,54.94,54.65,54.65,19485.0,51.4018,51.4018,51.1305,51.1305,19485.0
2022-09-06 09:40:00,54.65,54.71,54.6,54.62,23008.0,51.1305,51.1866,51.0837,51.1024,23008.0
2022-09-06 09:45:00,54.63,54.67,54.54,54.59,27709.0,51.1118,51.1492,51.0276,51.0744,27709.0
2022-09-06 09:50:00,54.6,54.63,54.43,54.44,95044.0,51.0837,51.1118,50.9247,50.934,95044.0
2022-09-06 09:55:00,54.44,54.79,54.34,54.79,139544.0,50.934,51.2615,50.8405,51.2615,139544.0
2022-09-06 10:00:00,54.74,54.76,54.25,54.35,83134.0,51.2147,51.2334,50.7563,50.8498,83134.0
2022-09-06 10:05:00,54.36,54.44,54.27,54.34,26087.0,50.8592,50.934,50.775,50.8405,26087.0
2022-09-06 10:10:00,54.32,54.35,54.15,54.31,24417.0,50.8217,50.8498,50.6627,50.8124,24417.0
2022-09-06 10:15:00,54.3,54.34,54.15,54.23,12557.0,50.803,50.8405,50.6627,50.7375,12557.0
2022-09-06 10:20:00,54.24,54.26,54.17,54.21,13748.0,50.7469,50.7656,50.6814,50.7188,13748.0
2022-09-06 10:25:00,54.22,54.61,54.16,54.56,19670.0,50.7282,51.0931,50.672,51.0463,19670.0
2022-09-06 10:30:00,54.57,54.61,54.47,54.59,11654.0,51.0556,51.0931,50.9621,51.0744,11654.0
2022-09-06 10:35:00,54.6,54.71,54.51,54.68,25153.0,51.0837,51.1866,50.9995,51.1586,25153.0
2022-09-06 10:40:00,54.69,54.9,54.68,54.86,32722.0,51.1679,51.3644,51.1586,51.327,32722.0
2022-09-06 10:45:00,54.86,54.96,54.73,54.73,32431.0,51.327,51.4205,51.2053,51.2053,32431.0
2022-09-06 10:50:00,54.73,54.94,54.73,54.83,29116.0,51.2053,51.4018,51.2053,51.2989,29116.0
2022-09-06 10:55:00,54.87,55.0,54.84,54.85,21438.0,51.3363,51.4579,51.3083,51.3176,21438.0
2022-09-06 11:00:00,54.84,54.88,54.75,54.87,13457.0,51.3083,51.3457,51.224,51.3363,13457.0
2022-09-06 11:05:00,54.87,55.06,54.87,54.94,30226.0,51.3363,51.5141,51.3363,51.4018,30226.0
2022-09-06 11:10:00,54.95,54.96,54.83,54.84,13416.0,51.4112,51.4205,51.2989,51.3083,13416.0
2022-09-06 11:15:00,54.84,54.86,54.76,54.8,24311.0,51.3083,51.327,51.2334,51.2708,24311.0
2022-09-06 11:20:00,54.76,54.85,54.74,54.85,22224.0,51.2334,51.3176,51.2147,51.3176,22224.0
2022-09-06 11:25:00,54.83,54.89,54.67,54.67,11607.0,51.2989,51.355,51.1492,51.1492,11607.0
2022-09-06 11:30:00,54.66,54.92,54.66,54.81,28652.0,51.1398,51.3831,51.1398,51.2802,28652.0
2022-09-06 11:35:00,54.82,54.86,54.71,54.78,16551.0,51.2895,51.327,51.1866,51.2521,16551.0
2022-09-06 11:40:00,54.75,54.94,54.73,54.93,20218.0,51.224,51.4018,51.2053,51.3925,20218.0
2022-09-06 11:45:00,54.92,55.02,54.91,54.92,18905.0,51.3831,51.4767,51.3737,51.3831,18905.0
2022-09-06 11:50:00,54.91,55.12,54.91,55.06,30010.0,51.3737,51.5702,51.3737,51.5141,30010.0
2022-09-06 11:55:00,55.04,55.09,54.98,54.98,7797.0,51.4954,51.5422,51.4392,51.4392,7797.0
2022-09-06 12:00:00,54.99,55.02,54.95,54.95,9864.0,51.4486,51.4767,51.4112,51.4112,9864.0
2022-09-06 12:05:00,54.97,55.02,54.76,54.78,12556.0,51.4299,51.4767,51.2334,51.2521,12556.0
2022-09-06 12:10:00,54.78,54.81,54.76,54.78,10020.0,51.2521,51.2802,51.2334,51.2521,10020.0
2022-09-06 12:15:00,54.77,54.8,54.6,54.64,18673.0,51.2428,51.2708,51.0837,51.1211,18673.0
2022-09-06 12:20:00,54.65,54.7,54.63,54.66,26899.0,51.1305,51.1773,51.1118,51.1398,26899.0
2022-09-06 12:25:00,54.65,54.78,54.6,54.76,20413.0,51.1305,51.2521,51.0837,51.2334,20413.0
2022-09-06 12:30:00,54.76,54.8,54.74,54.79,11807.0,51.2334,51.2708,51.2147,51.2615,11807.0
2022-09-06 12:35:00,54.8,54.89,54.79,54.85,13550.0,51.2708,51.355,51.2615,51.3176,13550.0
2022-09-06 12:40:00,54.87,54.97,54.82,54.97,17824.0,51.3363,51.4299,51.2895,51.4299,17824.0
2022-09-06 12:45:00,54.97,55.0,54.9,54.97,23724.0,51.4299,51.4579,51.3644,51.4299,23724.0
2022-09-06 12:50:00,54.98,54.99,54.86,54.93,12839.0,51.4392,51.4486,51.327,51.3925,12839.0
2022-09-06 12:55:00,54.94,54.97,54.87,54.9,12589.0,51.4018,51.4299,51.3363,51.3644,12589.0
2022-09-06 13:00:00,54.89,54.9,54.79,54.82,18480.0,51.355,51.3644,51.2615,51.2895,18480.0
2022-09-06 13:05:00,54.83,54.83,54.65,54.65,13655.0,51.2989,51.2989,51.1305,51.1305,13655.0
2022-09-06 13:10:00,54.66,54.68,54.59,54.62,11422.0,51.1398,51.1586,51.0744,51.1024,11422.0
2022-09-06 13:15:00,54.62,54.66,54.58,54.66,12478.0,51.1024,51.1398,51.065,51.1398,12478.0
2022-09-06 13:20:00,54.66,54.7,54.63,54.68,12066.0,51.1398,51.1773,51.1118,51.1586,12066.0
2022-09-06 13:25:00,54.68,54.69,54.64,54.64,9653.0,51.1586,51.1679,51.1211,51.1211,9653.0
2022-09-06 13:30:00,54.65,54.78,54.63,54.75,23274.0,51.1305,51.2521,51.1118,51.224,23274.0
2022-09-06 13:35:00,54.74,54.82,54.72,54.8,16187.0,51.2147,51.2895,51.196,51.2708,16187.0
2022-09-06 13:40:00,54.79,54.79,54.66,54.72,18347.0,51.2615,51.2615,51.1398,51.196,18347.0
2022-09-06 13:45:00,54.72,54.74,54.65,54.65,14363.0,51.196,51.2147,51.1305,51.1305,14363.0
2022-09-06 13:50:00,54.65,54.71,54.64,54.71,29319.0,51.1305,51.1866,51.1211,51.1866,29319.0
2022-09-06 13:55:00,54.71,54.82,54.7,54.81,34597.0,51.1866,51.2895,51.1773,51.2802,34597.0
2022-09-06 14:00:00,54.8,54.9,54.79,54.85,47285.0,51.2708,51.3644,51.2615,51.3176,47285.0
2022-09-06 14:05:00,54.84,54.89,54.79,54.88,56819.0,51.3083,51.355,51.2615,51.3457,56819.0
2022-09-06 14:10:00,54.89,55.04,54.89,54.96,30616.0,51.355,51.4954,51.355,51.4205,30616.0
2022-09-06 14:15:00,54.95,55.01,54.91,55.0,41589.0,51.4112,51.4673,51.3737,51.4579,41589.0
2022-09-06 14:20:00,55.01,55.03,54.97,54.99,31859.0,51.4673,51.486,51.4299,51.4486,31859.0
2022-09-06 14:25:00,55.01,55.01,54.93,54.93,27825.0,51.4673,51.4673,51.3925,51.3925,27825.0
2022-09-06 14:30:00,54.94,54.96,54.81,54.92,103449.0,51.4018,51.4205,51.2802,51.3831,103449.0
2022-09-06 14:35:00,54.91,54.98,54.9,54.96,41989.0,51.3737,51.4392,51.3644,51.4205,41989.0
2022-09-06 14:40:00,54.96,54.96,54.9,54.93,12156.0,51.4205,51.4205,51.3644,51.3925,12156.0
2022-09-06 14:45:00,54.91,54.92,54.81,54.88,22352.0,51.3737,51.3831,51.2802,51.3457,22352.0
2022-09-06 14:50:00,54.86,54.93,54.85,54.91,92632.0,51.327,51.3925,51.3176,51.3737,92632.0
2022-09-06 14:55:00,54.91,54.96,54.86,54.89,35995.0,51.3737,51.4205,51.327,51.355,35995.0
2022-09-06 15:00:00,54.9,54.92,54.76,54.79,25750.0,51.3644,51.3831,51.2334,51.2615,25750.0
2022-09-06 15:05:00,54.79,54.97,54.79,54.97,42018.0,51.2615,51.4299,51.2615,51.4299,42018.0
2022-09-06 15:10:00,54.96,54.99,54.93,54.94,11225.0,51.4205,51.4486,51.3925,51.4018,11225.0
2022-09-06 15:15:00,54.92,55.0,54.91,54.91,28995.0,51.3831,51.4579,51.3737,51.3737,28995.0
2022-09-06 15:20:00,54.89,54.92,54.8,54.91,17205.0,51.355,51.3831,51.2708,51.3737,17205.0
2022-09-06 15:25:00,54.9,55.0,54.9,54.95,20863.0,51.3644,51.4579,51.3644,51.4112,20863.0
2022-09-06 15:30:00,54.95,54.95,54.77,54.83,26119.0,51.4112,51.4112,51.2428,51.2989,26119.0
2022-09-06 15:35:00,54.83,54.87,54.81,54.84,17911.0,51.2989,51.3363,51.2802,51.3083,17911.0
2022-09-06 15:40:00,54.83,55.0,54.83,54.99,26318.0,51.2989,51.4579,51.2989,51.4486,26318.0
2022-09-06 15:45:00,55.0,55.01,54.86,54.94,49674.0,51.4579,51.4673,51.327,51.4018,49674.0
2022-09-06 15:50:00,54.93,54.95,54.8,54.85,71215.0,51.3925,51.4112,51.2708,51.3176,71215.0
2022-09-06 15:55:00,54.84,55.0,54.76,54.99,204906.0,51.3083,51.4579,51.2334,51.4486,204906.0
2022-09-07 09:30:00,55.06,55.1,54.91,55.08,44059.0,51.5141,51.5515,51.3737,51.5328,44059.0
2022-09-07 09:35:00,55.08,55.44,55.02,55.39,30376.0,51.5328,51.8696,51.4767,51.8228,30376.0
2022-09-07 09:40:00,55.36,55.58,55.36,55.55,22147.0,51.7948,52.0006,51.7948,51.9725,22147.0
2022-09-07 09:45:00,55.56,55.73,55.55,55.63,55949.0,51.9819,52.1409,51.9725,52.0474,55949.0
2022-09-07 09:50:00,55.63,55.63,55.43,55.47,28085.0,52.0474,52.0474,51.8603,51.8977,28085.0
2022-09-07 09:55:00,55.48,55.54,55.41,55.46,23861.0,51.907,51.9632,51.8415,51.8883,23861.0
2022-09-07 10:00:00,55.45,55.61,55.31,55.61,140144.0,51.879,52.0287,51.748,52.0287,140144.0
2022-09-07 10:05:00,55.61,55.74,55.54,55.71,52775.0,52.0287,52.1503,51.9632,52.1222,52775.0
2022-09-07 10:10:00,55.72,55.79,55.7,55.71,103651.0,52.1316,52.1971,52.1129,52.1222,103651.0
2022-09-07 10:15:00,55.7,56.0,55.68,55.88,157060.0,52.1129,52.3935,52.0942,52.2813,157060.0
2022-09-07 10:20:00,55.88,55.91,55.7,55.72,25424.0,52.2813,52.3093,52.1129,52.1316,25424.0
2022-09-07 10:25:00,55.7,55.85,55.69,55.8,37026.0,52.1129,52.2532,52.1035,52.2064,37026.0
2022-09-07 10:30:00,55.83,55.96,55.82,55.83,26530.0,52.2345,52.3561,52.2251,52.2345,26530.0
2022-09-07 10:35:00,55.83,55.89,55.79,55.82,22724.0,52.2345,52.2906,52.1971,52.2251,22724.0
2022-09-07 10:40:00,55.81,55.88,55.77,55.85,35828.0,52.2158,52.2813,52.1784,52.2532,35828.0
2022-09-07 10:45:00,55.84,55.88,55.81,55.88,20968.0,52.2439,52.2813,52.2158,52.2813,20968.0
2022-09-07 10:50:00,55.89,56.02,55.88,56.01,64846.0,52.2906,52.4123,52.2813,52.4029,64846.0
2022-09-07 10:55:00,56.01,56.07,55.97,55.98,33365.0,52.4029,52.459,52.3655,52.3748,33365.0
2022-09-07 11:00:00,55.97,56.02,55.88,55.98,27940.0,52.3655,52.4123,52.2813,52.3748,27940.0
2022-09-07 11:05:00,55.98,56.03,55.93,55.98,26810.0,52.3748,52.4216,52.3281,52.3748,26810.0
2022-09-07 11:10:00,55.99,56.11,55.96,56.03,31519.0,52.3842,52.4965,52.3561,52.4216,31519.0
2022-09-07 11:15:00,56.02,56.1,56.01,56.08,16279.0,52.4123,52.4871,52.4029,52.4684,16279.0
2022-09-07 11:20:00,56.08,56.13,56.05,56.1,27923.0,52.4684,52.5152,52.4403,52.4871,27923.0
2022-09-07 11:25:00,56.1,56.17,56.04,56.04,67072.0,52.4871,52.5526,52.431,52.431,67072.0
2022-09-07 11:30:00,56.04,56.06,55.86,55.86,49004.0,52.431,52.4497,52.2626,52.2626,49004.0
2022-09-07 11:35:00,55.87,55.95,55.87,55.92,19557.0,52.2719,52.3468,52.2719,52.3187,19557.0
2022-09-07 11:40:00,55.91,55.94,55.82,55.85,17066.0,52.3093,52.3374,52.2251,52.2532,17066.0
2022-09-07 11:45:00,55.85,55.95,55.83,55.95,23251.0,52.2532,52.3468,52.2345,52.3468,23251.0
2022-09-07 11:50:00,55.94,56.02,55.94,56.01,32490.0,52.3374,52.4123,52.3374,52.4029,32490.0
2022-09-07 11:55:00,56.0,56.02,55.95,55.97,26451.0,52.3935,52.4123,52.3468,52.3655,26451.0
2022-09-07 12:00:00,55.97,55.99,55.86,55.88,21975.0,52.3655,52.3842,52.2626,52.2813,21975.0
2022-09-07 12:05:00,55.88,55.91,55.83,55.9,22600.0,52.2813,52.3093,52.2345,52.3,22600.0
2022-09-07 12:10:00,55.9,55.91,55.79,55.84,21701.0,52.3,52.3093,52.1971,52.2439,21701.0
2022-09-07 12:15:00,55.83,55.86,55.8,55.84,24859.0,52.2345,52.2626,52.2064,52.2439,24859.0
2022-09-07 12:20:00,55.83,55.83,55.7,55.73,19281.0,52.2345,52.2345,52.1129,52.1409,19281.0
2022-09-07 12:25:00,55.73,55.82,55.71,55.78,16410.0,52.1409,52.2251,52.1222,52.1877,16410.0
2022-09-07 12:30:00,55.78,55.85,55.75,55.84,42922.0,52.1877,52.2532,52.1596,52.2439,42922.0
2022-09-07 12:35:00,55.83,56.0,55.82,55.99,25898.0,52.2345,52.3935,52.2251,52.3842,25898.0
2022-09-07 12:40:00,56.0,56.14,55.98,56.11,25293.0,52.3935,52.5245,52.3748,52.4965,25293.0
2022-09-07 12:45:00,56.13,56.15,56.09,56.14,14900.0,52.5152,52.5339,52.4778,52.5245,14900.0
2022-09-07 12:50:00,56.14,56.19,56.12,56.17,15289.0,52.5245,52.5713,52.5058,52.5526,15289.0
2022-09-07 12:55:00,56.16,56.22,56.14,56.22,22197.0,52.5432,52.5994,52.5245,52.5994,22197.0
2022-09-07 13:00:00,56.22,56.33,56.18,56.31,26317.0,52.5994,52.7023,52.562,52.6836,26317.0
2022-09-07 13:05:00,56.31,56.35,56.27,56.3,16558.0,52.6836,52.721,52.6462,52.6742,16558.0
2022-09-07 13:10:00,56.3,56.34,56.26,56.3,36492.0,52.6742,52.7117,52.6368,52.6742,36492.0
2022-09-07 13:15:00,56.31,56.33,56.25,56.29,21213.0,52.6836,52.7023,52.6274,52.6649,21213.0
2022-09-07 13:20:00,56.29,56.37,56.27,56.29,24272.0,52.6649,52.7397,52.6462,52.6649,24272.0
2022-09-07 13:25:00,56.3,56.31,56.22,56.28,16537.0,52.6742,52.6836,52.5994,52.6555,16537.0
2022-09-07 13:30:00,56.28,56.36,56.27,56.35,13875.0,52.6555,52.7304,52.6462,52.721,13875.0
2022-09-07 13:35:00,56.34,56.47,56.33,56.46,24382.0,52.7117,52.8333,52.7023,52.8239,24382.0
2022-09-07 13:40:00,56.45,56.62,56.45,56.62,25224.0,52.8146,52.9736,52.8146,52.9736,25224.0
2022-09-07 13:45:00,56.62,56.66,56.56,56.64,30553.0,52.9736,53.011,52.9175,52.9923,30553.0
2022-09-07 13:50:00,56.64,56.68,56.61,56.67,27378.0,52.9923,53.0298,52.9643,53.0204,27378.0
2022-09-07 13:55:00,56.67,56.67,56.61,56.64,19191.0,53.0204,53.0204,52.9643,52.9923,19191.0
2022-09-07 14:00:00,56.65,56.78,56.62,56.77,18452.0,53.0017,53.1233,52.9736,53.114,18452.0
2022-09-07 14:05:00,56.78,56.78,56.69,56.71,15611.0,53.1233,53.1233,53.0391,53.0578,15611.0
2022-09-07 14:10:00,56.72,56.74,56.7,56.73,14628.0,53.0672,53.0859,53.0485,53.0765,14628.0
2022-09-07 14:15:00,56.73,56.75,56.61,56.62,22689.0,53.0765,53.0952,52.9643,52.9736,22689.0
2022-09-07 14:20:00,56.63,56.64,56.56,56.63,11711.0,52.983,52.9923,52.9175,52.983,11711.0
2022-09-07 14:25:00,56.63,56.72,56.58,56.7,19651.0,52.983,53.0672,52.9362,53.0485,19651.0
2022-09-07 14:30:00,56.7,56.75,56.67,56.72,23385.0,53.0485,53.0952,53.0204,53.0672,23385.0
2022-09-07 14:35:00,56.72,56.76,56.7,56.73,17151.0,53.0672,53.1046,53.0485,53.0765,17151.0
2022-09-07 14:40:00,56.76,56.78,56.72,56.75,12664.0,53.1046,53.1233,53.0672,53.0952,12664.0
2022-09-07 14:45:00,56.75,56.75,56.72,56.74,11169.0,53.0952,53.0952,53.0672,53.0859,11169.0
2022-09-07 14:50:00,56.75,56.82,56.72,56.8,29196.0,53.0952,53.1607,53.0672,53.142,29196.0
2022-09-07 14:55:00,56.81,56.89,56.8,56.85,20892.0,53.1514,53.2262,53.142,53.1888,20892.0
2022-09-07 15:00:00,56.85,56.86,56.77,56.8,12471.0,53.1888,53.1982,53.114,53.142,12471.0
2022-09-07 15:05:00,56.8,56.84,56.76,56.83,19329.0,53.142,53.1795,53.1046,53.1701,19329.0
2022-09-07 15:10:00,56.83,56.83,56.75,56.78,17607.0,53.1701,53.1701,53.0952,53.1233,17607.0
2022-09-07 15:15:00,56.8,56.84,56.71,56.74,20515.0,53.142,53.1795,53.0578,53.0859,20515.0
2022-09-07 15:20:00,56.73,56.79,56.7,56.77,20365.0,53.0765,53.1327,53.0485,53.114,20365.0
2022-09-07 15:25:00,56.78,56.89,56.77,56.87,21773.0,53.1233,53.2262,53.114,53.2075,21773.0
2022-09-07 15:30:00,56.88,56.91,56.8,56.83,44034.0,53.2169,53.2449,53.142,53.1701,44034.0
2022-09-07 15:35:00,56.84,56.85,56.78,56.8,25601.0,53.1795,53.1888,53.1233,53.142,25601.0
2022-09-07 15:40:00,56.81,56.84,56.72,56.84,35630.0,53.1514,53.1795,53.0672,53.1795,35630.0
2022-09-07 15:45:00,56.84,56.99,56.83,56.93,53564.0,53.1795,53.3198,53.1701,53.2637,53564.0
2022-09-07 15:50:00,56.94,56.95,56.79,56.85,74367.0,53.273,53.2824,53.1327,53.1888,74367.0
2022-09-07 15:55:00,56.85,56.99,56.8,56.97,245571.0,53.1888,53.3198,53.142,53.3011,245571.0
2022-09-08 09:30:00,56.5,56.68,56.13,56.39,62792.0,52.8613,53.0298,52.5152,52.7584,62792.0
2022-09-08 09:35:00,56.36,56.44,56.24,56.37,38102.0,52.7304,52.8052,52.6181,52.7397,38102.0
2022-09-08 09:40:00,56.34,56.84,56.16,56.81,73919.0,52.7117,53.1795,52.5432,53.1514,73919.0
2022-09-08 09:45:00,56.82,56.85,56.67,56.77,26595.0,53.1607,53.1888,53.0204,53.114,26595.0
2022-09-08 09:50:00,56.77,56.9,56.69,56.79,47487.0,53.114,53.2356,53.0391,53.1327,47487.0
2022-09-08 09:55:00,56.78,56.89,56.71,56.82,60674.0,53.1233,53.2262,53.0578,53.1607,60674.0
2022-09-08 10:00:00,56.82,56.84,56.56,56.61,27375.0,53.1607,53.1795,52.9175,52.9643,27375.0
2022-09-08 10:05:00,56.59,56.72,56.59,56.62,20204.0,52.9456,53.0672,52.9456,52.9736,20204.0
2022-09-08 10:10:00,56.64,56.64,56.46,56.53,37091.0,52.9923,52.9923,52.8239,52.8894,37091.0
2022-09-08 10:15:00,56.53,56.69,56.48,56.63,47388.0,52.8894,53.0391,52.8426,52.983,47388.0
2022-09-08 10:20:00,56.62,56.81,56.62,56.72,60498.0,52.9736,53.1514,52.9736,53.0672,60498.0
2022-09-08 10:25:00,56.72,56.82,56.63,56.66,45611.0,53.0672,53.1607,52.983,53.011,45611.0
2022-09-08 10:30:00,56.62,56.72,56.58,56.66,47252.0,52.9736,53.0672,52.9362,53.011,47252.0
2022-09-08 10:35:00,56.66,56.93,56.63,56.86,29206.0,53.011,53.2637,52.983,53.1982,29206.0
2022-09-08 10:40:00,56.87,56.93,56.84,56.92,18417.0,53.2075,53.2637,53.1795,53.2543,18417.0
2022-09-08 10:45:00,56.94,57.03,56.92,57.02,20869.0,53.273,53.3572,53.2543,53.3479,20869.0
2022-09-08 10:50:00,57.0,57.03,56.95,57.03,25195.0,53.3291,53.3572,53.2824,53.3572,25195.0
2022-09-08 10:55:00,57.02,57.07,56.98,57.03,32515.0,53.3479,53.3946,53.3104,53.3572,32515.0
2022-09-08 11:00:00,57.03,57.13,57.01,57.12,25494.0,53.3572,53.4508,53.3385,53.4414,25494.0
2022-09-08 11:05:00,57.12,57.14,57.02,57.07,17241.0,53.4414,53.4601,53.3479,53.3946,17241.0
2022-09-08 11:10:00,57.08,57.08,57.0,57.05,9850.0,53.404,53.404,53.3291,53.3759,9850.0
2022-09-08 11:15:00,57.06,57.14,57.02,57.1,18745.0,53.3853,53.4601,53.3479,53.4227,18745.0
2022-09-08 11:20:00,57.12,57.15,57.07,57.15,12253.0,53.4414,53.4695,53.3946,53.4695,12253.0
2022-09-08 11:25:00,57.16,57.16,57.09,57.14,16211.0,53.4788,53.4788,53.4134,53.4601,16211.0
2022-09-08 11:30:00,57.15,57.26,57.11,57.22,13525.0,53.4695,53.5724,53.4321,53.535,13525.0
2022-09-08 11:35:00,57.24,57.32,57.19,57.19,19799.0,53.5537,53.6285,53.5069,53.5069,19799.0
2022-09-08 11:40:00,57.18,57.21,57.13,57.2,16277.0,53.4976,53.5256,53.4508,53.5163,16277.0
2022-09-08 11:45:00,57.21,57.22,57.09,57.1,18524.0,53.5256,53.535,53.4134,53.4227,18524.0
2022-09-08 11:50:00,57.1,57.18,57.09,57.16,14236.0,53.4227,53.4976,53.4134,53.4788,14236.0
2022-09-08 11:55:00,57.15,57.24,57.15,57.22,21742.0,53.4695,53.5537,53.4695,53.535,21742.0
2022-09-08 12:00:00,57.23,57.24,56.83,56.83,29020.0,53.5443,53.5537,53.1701,53.1701,29020.0
2022-09-08 12:05:00,56.83,56.84,56.6,56.72,21173.0,53.1701,53.1795,52.9549,53.0672,21173.0
2022-09-08 12:10:00,56.71,56.71,56.56,56.67,34180.0,53.0578,53.0578,52.9175,53.0204,34180.0
2022-09-08 12:15:00,56.65,56.79,56.62,56.76,16779.0,53.0017,53.1327,52.9736,53.1046,16779.0
2022-09-08 12:20:00,56.78,56.8,56.61,56.65,15790.0,53.1233,53.142,52.9643,53.0017,15790.0
2022-09-08 12:25:00,56.65,56.72,56.61,56.68,13644.0,53.0017,53.0672,52.9643,53.0298,13644.0
2022-09-08 12:30:00,56.68,56.86,56.67,56.8,12268.0,53.0298,53.1982,53.0204,53.142,12268.0
2022-09-08 12:35:00,56.8,56.87,56.8,56.83,12745.0,53.142,53.2075,53.142,53.1701,12745.0
2022-09-08 12:40:00,56.83,56.98,56.79,56.91,20954.0,53.1701,53.3104,53.1327,53.2449,20954.0
2022-09-08 12:45:00,56.91,56.91,56.85,56.88,12621.0,53.2449,53.2449,53.1888,53.2169,12621.0
2022-09-08 12:50:00,56.87,56.97,56.86,56.89,14406.0,53.2075,53.3011,53.1982,53.2262,14406.0
2022-09-08 12:55:00,56.88,56.89,56.83,56.84,10973.0,53.2169,53.2262,53.1701,53.1795,10973.0
2022-09-08 13:00:00,56.85,56.9,56.8,56.83,14338.0,53.1888,53.2356,53.142,53.1701,14338.0
2022-09-08 13:05:00,56.84,56.88,56.77,56.83,15886.0,53.1795,53.2169,53.114,53.1701,15886.0
2022-09-08 13:10:00,56.85,57.06,56.85,57.06,18672.0,53.1888,53.3853,53.1888,53.3853,18672.0
2022-09-08 13:15:00,57.05,57.08,57.02,57.04,14261.0,53.3759,53.404,53.3479,53.3666,14261.0
2022-09-08 13:20:00,57.04,57.11,57.03,57.11,9647.0,53.3666,53.4321,53.3572,53.4321,9647.0
2022-09-08 13:25:00,57.09,57.19,57.05,57.11,78182.0,53.4134,53.5069,53.3759,53.4321,78182.0
2022-09-08 13:30:00,57.12,57.12,57.03,57.09,10258.0,53.4414,53.4414,53.3572,53.4134,10258.0
2022-09-08 13:35:00,57.09,57.21,57.08,57.17,14590.0,53.4134,53.5256,53.404,53.4882,14590.0
2022-09-08 13:40:00,57.18,57.24,57.16,57.22,13298.0,53.4976,53.5537,53.4788,53.535,13298.0
2022-09-08 13:45:00,57.21,57.27,57.19,57.27,13428.0,53.5256,53.5818,53.5069,53.5818,13428.0
2022-09-08 13:50:00,57.27,57.29,57.2,57.2,14632.0,53.5818,53.6005,53.5163,53.5163,14632.0
2022-09-08 13:55:00,57.21,57.21,57.05,57.13,25921.0,53.5256,53.5256,53.3759,53.4508,25921.0
2022-09-08 14:00:00,57.14,57.21,57.13,57.21,14202.0,53.4601,53.5256,53.4508,53.5256,14202.0
2022-09-08 14:05:00,57.22,57.24,57.17,57.2,15383.0,53.535,53.5537,53.4882,53.5163,15383.0
2022-09-08 14:10:00,57.22,57.26,57.2,57.22,10483.0,53.535,53.5724,53.5163,53.535,10483.0
2022-09-08 14:15:00,57.22,57.24,57.15,57.2,18098.0,53.535,53.5537,53.4695,53.5163,18098.0
2022-09-08 14:20:00,57.19,57.2,57.13,57.18,13338.0,53.5069,53.5163,53.4508,53.4976,13338.0
2022-09-08 14:25:00,57.18,57.19,57.08,57.12,12978.0,53.4976,53.5069,53.404,53.4414,12978.0
2022-09-08 14:30:00,57.12,57.27,57.12,57.27,13147.0,53.4414,53.5818,53.4414,53.5818,13147.0
2022-09-08 14:35:00,57.29,57.29,57.23,57.27,13786.0,53.6005,53.6005,53.5443,53.5818,13786.0
2022-09-08 14:40:00,57.25,57.28,57.07,57.21,28880.0,53.563,53.5911,53.3946,53.5256,28880.0
2022-09-08 14:45:00,57.21,57.22,57.08,57.11,13386.0,53.5256,53.535,53.404,53.4321,13386.0
2022-09-08 14:50:00,57.13,57.21,57.04,57.19,18069.0,53.4508,53.5256,53.3666,53.5069,18069.0
2022-09-08 14:55:00,57.18,57.18,57.08,57.12,31410.0,53.4976,53.4976,53.404,53.4414,31410.0
2022-09-08 15:00:00,57.12,57.19,57.03,57.1,23406.0,53.4414,53.5069,53.3572,53.4227,23406.0
2022-09-08 15:05:00,57.1,57.22,57.09,57.19,25170.0,53.4227,53.535,53.4134,53.5069,25170.0
2022-09-08 15:10:00,57.19,57.24,57.15,57.24,21082.0,53.5069,53.5537,53.4695,53.5537,21082.0
2022-09-08 15:15:00,57.24,57.25,57.17,57.22,24037.0,53.5537,53.563,53.4882,53.535,24037.0
2022-09-08 15:20:00,57.22,57.28,57.21,57.26,18579.0,53.535,53.5911,53.5256,53.5724,18579.0
2022-09-08 15:25:00,57.26,57.27,57.19,57.23,22253.0,53.5724,53.5818,53.5069,53.5443,22253.0
2022-09-08 15:30:00,57.23,57.3,57.19,57.22,29940.0,53.5443,53.6098,53.5069,53.535,29940.0
2022-09-08 15:35:00,57.22,57.24,57.17,57.19,38540.0,53.535,53.5537,53.4882,53.5069,38540.0
2022-09-08 15:40:00,57.19,57.21,57.05,57.05,43127.0,53.5069,53.5256,53.3759,53.3759,43127.0
2022-09-08 15:45:00,57.06,57.19,57.05,57.16,48507.0,53.3853,53.5069,53.3759,53.4788,48507.0
2022-09-08 15:50:00,57.16,57.41,57.16,57.38,88563.0,53.4788,53.7127,53.4788,53.6847,88563.0
2022-09-08 15:55:00,57.39,57.52,57.39,57.45,169275.0,53.694,53.8157,53.694,53.7502,169275.0
2022-09-09 09:30:00,57.7,57.92,57.64,57.77,40000.0,53.9841,54.1899,53.9279,54.0496,40000.0
2022-09-09 09:35:00,57.79,57.84,57.68,57.73,11180.0,54.0683,54.1151,53.9654,54.0121,11180.0
2022-09-09 09:40:00,57.76,57.9,57.72,57.75,33047.0,54.0402,54.1712,54.0028,54.0308,33047.0
2022-09-09 09:45:00,57.75,57.89,57.7,57.77,38166.0,54.0308,54.1618,53.9841,54.0496,38166.0
2022-09-09 09:50:00,57.79,57.87,57.76,57.84,24639.0,54.0683,54.1431,54.0402,54.1151,24639.0
2022-09-09 09:55:00,57.86,58.02,57.79,57.97,59176.0,54.1338,54.2835,54.0683,54.2367,59176.0
2022-09-09 10:00:00,57.97,58.11,57.89,58.07,48400.0,54.2367,54.3677,54.1618,54.3302,48400.0
2022-09-09 10:05:00,58.08,58.2,58.06,58.11,24129.0,54.3396,54.4519,54.3209,54.3677,24129.0
2022-09-09 10:10:00,58.11,58.12,57.99,58.01,27000.0,54.3677,54.377,54.2554,54.2741,27000.0
2022-09-09 10:15:00,58.02,58.15,57.95,58.0,32301.0,54.2835,54.4051,54.218,54.2647,32301.0
2022-09-09 10:20:00,58.0,58.08,57.86,57.87,21741.0,54.2647,54.3396,54.1338,54.1431,21741.0
2022-09-09 10:25:00,57.88,57.98,57.82,57.94,18960.0,54.1525,54.246,54.0963,54.2086,18960.0
2022-09-09 10:30:00,57.93,58.04,57.92,58.02,21068.0,54.1993,54.3022,54.1899,54.2835,21068.0
2022-09-09 10:35:00,58.02,58.06,57.97,58.05,26504.0,54.2835,54.3209,54.2367,54.3115,26504.0
2022-09-09 10:40:00,58.04,58.19,58.04,58.17,21824.0,54.3022,54.4425,54.3022,54.4238,21824.0
2022-09-09 10:45:00,58.17,58.19,58.1,58.18,26110.0,54.4238,54.4425,54.3583,54.4332,26110.0
2022-09-09 10:50:00,58.18,58.19,58.05,58.05,9129.0,54.4332,54.4425,54.3115,54.3115,9129.0
2022-09-09 10:55:00,58.05,58.1,58.01,58.1,13233.0,54.3115,54.3583,54.2741,54.3583,13233.0
2022-09-09 11:00:00,58.11,58.13,57.99,58.02,14749.0,54.3677,54.3864,54.2554,54.2835,14749.0
2022-09-09 11:05:00,58.02,58.04,57.95,57.95,13993.0,54.2835,54.3022,54.218,54.218,13993.0
2022-09-09 11:10:00,57.96,58.05,57.89,58.01,16821.0,54.2273,54.3115,54.1618,54.2741,16821.0
2022-09-09 11:15:00,58.01,58.08,57.9,57.91,137222.0,54.2741,54.3396,54.1712,54.1805,137222.0
2022-09-09 11:20:00,57.9,57.95,57.87,57.92,21013.0,54.1712,54.218,54.1431,54.1899,21013.0
2022-09-09 11:25:00,57.92,57.99,57.89,57.91,16791.0,54.1899,54.2554,54.1618,54.1805,16791.0
2022-09-09 11:30:00,57.91,57.91,57.79,57.81,17059.0,54.1805,54.1805,54.0683,54.087,17059.0
2022-09-09 11:35:00,57.84,57.98,57.84,57.96,10914.0,54.1151,54.246,54.1151,54.2273,10914.0
2022-09-09 11:40:00,57.96,57.97,57.86,57.88,14789.0,54.2273,54.2367,54.1338,54.1525,14789.0
2022-09-09 11:45:00,57.87,57.91,57.85,57.91,19734.0,54.1431,54.1805,54.1244,54.1805,19734.0
2022-09-09 11:50:00,57.92,57.97,57.89,57.95,28360.0,54.1899,54.2367,54.1618,54.218,28360.0
2022-09-09 11:55:00,57.94,58.07,57.93,58.06,58379.0,54.2086,54.3302,54.1993,54.3209,58379.0
2022-09-09 12:00:00,58.05,58.06,57.86,57.89,46090.0,54.3115,54.3209,54.1338,54.1618,46090.0
2022-09-09 12:05:00,57.89,57.9,57.83,57.9,18996.0,54.1618,54.1712,54.1057,54.1712,18996.0
2022-09-09 12:10:00,57.9,58.0,57.87,57.96,22241.0,54.1712,54.2647,54.1431,54.2273,22241.0
2022-09-09 12:15:00,57.96,57.98,57.87,57.97,22358.0,54.2273,54.246,54.1431,54.2367,22358.0
2022-09-09 12:20:00,57.95,57.95,57.76,57.79,19230.0,54.218,54.218,54.0402,54.0683,19230.0
2022-09-09 12:25:00,57.79,57.9,57.79,57.85,27393.0,54.0683,54.1712,54.0683,54.1244,27393.0
2022-09-09 12:30:00,57.86,57.95,57.84,57.95,19339.0,54.1338,54.218,54.1151,54.218,19339.0
2022-09-09 12:35:00,57.93,58.02,57.92,58.0,18382.0,54.1993,54.2835,54.1899,54.2647,18382.0
2022-09-09 12:40:00,58.0,58.03,57.96,57.97,15290.0,54.2647,54.2928,54.2273,54.2367,15290.0
2022-09-09 12:45:00,57.96,57.98,57.89,57.93,29847.0,54.2273,54.246,54.1618,54.1993,29847.0
2022-09-09 12:50:00,57.93,58.0,57.92,57.94,35850.0,54.1993,54.2647,54.1899,54.2086,35850.0
2022-09-09 12:55:00,57.92,57.99,57.9,57.97,49598.0,54.1899,54.2554,54.1712,54.2367,49598.0
2022-09-09 13:00:00,57.98,58.03,57.9,58.03,33714.0,54.246,54.2928,54.1712,54.2928,33714.0
2022-09-09 13:05:00,58.03,58.11,58.03,58.1,19259.0,54.2928,54.3677,54.2928,54.3583,19259.0
2022-09-09 13:10:00,58.1,58.2,58.09,58.18,20636.0,54.3583,54.4519,54.349,54.4332,20636.0
2022-09-09 13:15:00,58.17,58.18,58.13,58.13,21100.0,54.4238,54.4332,54.3864,54.3864,21100.0
2022-09-09 13:20:00,58.13,58.14,58.07,58.09,12292.0,54.3864,54.3957,54.3302,54.349,12292.0
2022-09-09 13:25:00,58.08,58.14,58.06,58.08,16713.0,54.3396,54.3957,54.3209,54.3396,16713.0
2022-09-09 13:30:00,58.08,58.14,58.08,58.14,13971.0,54.3396,54.3957,54.3396,54.3957,13971.0
2022-09-09 13:35:00,58.14,58.22,58.13,58.21,13543.0,54.3957,54.4706,54.3864,54.4612,13543.0
2022-09-09 13:40:00,58.2,58.21,58.1,58.13,15234.0,54.4519,54.4612,54.3583,54.3864,15234.0
2022-09-09 13:45:00,58.13,58.19,58.08,58.19,15968.0,54.3864,54.4425,54.3396,54.4425,15968.0
2022-09-09 13:50:00,58.19,58.19,58.1,58.17,24752.0,54.4425,54.4425,54.3583,54.4238,24752.0
2022-09-09 13:55:00,58.17,58.19,58.14,58.19,14851.0,54.4238,54.4425,54.3957,54.4425,14851.0
2022-09-09 14:00:00,58.18,58.18,58.08,58.12,16097.0,54.4332,54.4332,54.3396,54.377,16097.0
2022-09-09 14:05:00,58.11,58.16,58.06,58.14,22122.0,54.3677,54.4144,54.3209,54.3957,22122.0
2022-09-09 14:10:00,58.15,58.23,58.09,58.22,27208.0,54.4051,54.4799,54.349,54.4706,27208.0
2022-09-09 14:15:00,58.23,58.23,58.16,58.2,20101.0,54.4799,54.4799,54.4144,54.4519,20101.0
2022-09-09 14:20:00,58.2,58.23,58.16,58.2,16965.0,54.4519,54.4799,54.4144,54.4519,16965.0
2022-09-09 14:25:00,58.21,58.21,58.13,58.2,24643.0,54.4612,54.4612,54.3864,54.4519,24643.0
2022-09-09 14:30:00,58.2,58.31,58.2,58.27,78267.0,54.4519,54.5548,54.4519,54.5174,78267.0
2022-09-09 14:35:00,58.27,58.32,58.24,58.3,18399.0,54.5174,54.5641,54.4893,54.5454,18399.0
2022-09-09 14:40:00,58.3,58.3,58.22,58.23,18245.0,54.5454,54.5454,54.4706,54.4799,18245.0
2022-09-09 14:45:00,58.22,58.27,58.19,58.19,23744.0,54.4706,54.5174,54.4425,54.4425,23744.0
2022-09-09 14:50:00,58.19,58.24,58.16,58.23,16836.0,54.4425,54.4893,54.4144,54.4799,16836.0
2022-09-09 14:55:00,58.23,58.33,58.23,58.33,22374.0,54.4799,54.5735,54.4799,54.5735,22374.0
2022-09-09 15:00:00,58.33,58.36,58.29,58.35,18346.0,54.5735,54.6016,54.5361,54.5922,18346.0
2022-09-09 15:05:00,58.34,58.34,58.26,58.27,12475.0,54.5829,54.5829,54.508,54.5174,12475.0
2022-09-09 15:10:00,58.27,58.33,58.25,58.32,21670.0,54.5174,54.5735,54.4986,54.5641,21670.0
2022-09-09 15:15:00,58.31,58.37,58.29,58.36,19736.0,54.5548,54.6109,54.5361,54.6016,19736.0
2022-09-09 15:20:00,58.37,58.38,58.31,58.35,28807.0,54.6109,54.6203,54.5548,54.5922,28807.0
2022-09-09 15:25:00,58.35,58.36,58.3,58.33,18708.0,54.5922,54.6016,54.5454,54.5735,18708.0
2022-09-09 15:30:00,58.33,58.35,58.29,58.33,31512.0,54.5735,54.5922,54.5361,54.5735,31512.0
2022-09-09 15:35:00,58.34,58.35,58.23,58.25,29332.0,54.5829,54.5922,54.4799,54.4986,29332.0
2022-09-09 15:40:00,58.25,58.31,58.24,58.3,37901.0,54.4986,54.5548,54.4893,54.5454,37901.0
2022-09-09 15:45:00,58.3,58.3,58.2,58.25,54607.0,54.5454,54.5454,54.4519,54.4986,54607.0
2022-09-09 15:50:00,58.24,58.27,58.13,58.26,110369.0,54.4893,54.5174,54.3864,54.508,110369.0
2022-09-09 15:55:00,58.26,58.27,58.11,58.16,315566.0,54.508,54.5174,54.3677,54.4144,315566.0
2022-09-12 09:30:00,58.52,58.74,58.37,58.65,48516.0,54.7513,54.9571,54.6109,54.8729,48516.0
2022-09-12 09:35:00,58.64,58.64,58.29,58.3,20779.0,54.8635,54.8635,54.5361,54.5454,20779.0
2022-09-12 09:40:00,58.32,58.65,58.3,58.65,43119.0,54.5641,54.8729,54.5454,54.8729,43119.0
2022-09-12 09:45:00,58.65,58.85,58.59,58.8,43418.0,54.8729,55.06,54.8168,55.0132,43418.0
2022-09-12 09:50:00,58.8,58.93,58.79,58.87,51760.0,55.0132,55.1349,55.0039,55.0787,51760.0
2022-09-12 09:55:00,58.85,59.08,58.85,59.08,37883.0,55.06,55.2752,55.06,55.2752,37883.0
2022-09-12 10:00:00,59.09,59.24,59.06,59.19,101451.0,55.2845,55.4249,55.2565,55.3781,101451.0
2022-09-12 10:05:00,59.2,59.28,59.19,59.26,65568.0,55.3875,55.4623,55.3781,55.4436,65568.0
2022-09-12 10:10:00,59.26,59.4,59.24,59.4,61464.0,55.4436,55.5746,55.4249,55.5746,61464.0
2022-09-12 10:15:00,59.4,59.55,59.4,59.52,61246.0,55.5746,55.7149,55.5746,55.6869,61246.0
2022-09-12 10:20:00,59.53,59.59,59.5,59.53,60496.0,55.6962,55.7523,55.6681,55.6962,60496.0
2022-09-12 10:25:00,59.53,59.58,59.36,59.36,123162.0,55.6962,55.743,55.5372,55.5372,123162.0
2022-09-12 10:30:00,59.36,59.47,59.35,59.44,55911.0,55.5372,55.6401,55.5278,55.612,55911.0
2022-09-12 10:35:00,59.44,59.46,59.31,59.36,83120.0,55.612,55.6307,55.4904,55.5372,83120.0
2022-09-12 10:40:00,59.35,59.37,59.29,59.36,16844.0,55.5278,55.5465,55.4717,55.5372,16844.0
2022-09-12 10:45:00,59.36,59.5,59.35,59.5,20949.0,55.5372,55.6681,55.5278,55.6681,20949.0
2022-09-12 10:50:00,59.48,59.52,59.36,59.36,50960.0,55.6494,55.6869,55.5372,55.5372,50960.0
2022-09-12 10:55:00,59.37,59.37,59.13,59.15,54977.0,55.5465,55.5465,55.322,55.3407,54977.0
2022-09-12 11:00:00,59.15,59.18,59.0,59.06,19503.0,55.3407,55.3688,55.2003,55.2565,19503.0
2022-09-12 11:05:00,59.06,59.12,59.03,59.07,20128.0,55.2565,55.3126,55.2284,55.2658,20128.0
2022-09-12 11:10:00,59.07,59.1,58.99,59.02,40317.0,55.2658,55.2939,55.191,55.2191,40317.0
2022-09-12 11:15:00,59.0,59.15,58.99,59.14,25865.0,55.2003,55.3407,55.191,55.3313,25865.0
2022-09-12 11:20:00,59.14,59.19,59.11,59.18,33594.0,55.3313,55.3781,55.3033,55.3688,33594.0
2022-09-12 11:25:00,59.18,59.26,59.17,59.26,32170.0,55.3688,55.4436,55.3594,55.4436,32170.0
2022-09-12 11:30:00,59.26,59.29,59.2,59.28,93060.0,55.4436,55.4717,55.3875,55.4623,93060.0
2022-09-12 11:35:00,59.28,59.28,59.12,59.18,90357.0,55.4623,55.4623,55.3126,55.3688,90357.0
2022-09-12 11:40:00,59.19,59.25,59.15,59.15,65983.0,55.3781,55.4342,55.3407,55.3407,65983.0
2022-09-12 11:45:00,59.15,59.19,59.08,59.09,58059.0,55.3407,55.3781,55.2752,55.2845,58059.0
2022-09-12 11:50:00,59.09,59.11,58.91,58.93,26130.0,55.2845,55.3033,55.1161,55.1349,26130.0
2022-09-12 11:55:00,58.92,58.94,58.78,58.85,15097.0,55.1255,55.1442,54.9945,55.06,15097.0
2022-09-12 12:00:00,58.85,58.87,58.74,58.76,15722.0,55.06,55.0787,54.9571,54.9758,15722.0
2022-09-12 12:05:00,58.76,58.9,58.75,58.8,32733.0,54.9758,55.1068,54.9664,55.0132,32733.0
2022-09-12 12:10:00,58.79,58.88,58.78,58.86,28874.0,55.0039,55.0881,54.9945,55.0694,28874.0
2022-09-12 12:15:00,58.87,58.88,58.7,58.72,25985.0,55.0787,55.0881,54.9197,54.9384,25985.0
2022-09-12 12:20:00,58.72,58.84,58.68,58.8,39364.0,54.9384,55.0507,54.901,55.0132,39364.0
2022-09-12 12:25:00,58.78,58.89,58.76,58.87,35903.0,54.9945,55.0974,54.9758,55.0787,35903.0
2022-09-12 12:30:00,58.88,58.97,58.86,58.96,29038.0,55.0881,55.1723,55.0694,55.1629,29038.0
2022-09-12 12:35:00,58.97,59.03,58.9,59.03,23475.0,55.1723,55.2284,55.1068,55.2284,23475.0
2022-09-12 12:40:00,59.03,59.03,58.96,58.98,14867.0,55.2284,55.2284,55.1629,55.1816,14867.0
2022-09-12 12:45:00,58.97,59.0,58.9,58.93,26198.0,55.1723,55.2003,55.1068,55.1349,26198.0
2022-09-12 12:50:00,58.93,59.01,58.92,58.98,11721.0,55.1349,55.2097,55.1255,55.1816,11721.0
2022-09-12 12:55:00,58.98,59.01,58.96,58.99,10443.0,55.1816,55.2097,55.1629,55.191,10443.0
2022-09-12 13:00:00,58.99,59.0,58.85,58.89,23270.0,55.191,55.2003,55.06,55.0974,23270.0
2022-09-12 13:05:00,58.89,58.94,58.86,58.93,12674.0,55.0974,55.1442,55.0694,55.1349,12674.0
2022-09-12 13:10:00,58.92,58.94,58.87,58.92,10926.0,55.1255,55.1442,55.0787,55.1255,10926.0
2022-09-12 13:15:00,58.92,58.93,58.84,58.84,27261.0,55.1255,55.1349,55.0507,55.0507,27261.0
2022-09-12 13:20:00,58.84,58.85,58.77,58.79,12396.0,55.0507,55.06,54.9852,55.0039,12396.0
2022-09-12 13:25:00,58.79,58.88,58.77,58.86,13053.0,55.0039,55.0881,54.9852,55.0694,13053.0
2022-09-12 13:30:00,58.86,58.88,58.83,58.88,7477.0,55.0694,55.0881,55.0413,55.0881,7477.0
2022-09-12 13:35:00,58.87,58.87,58.78,58.78,8252.0,55.0787,55.0787,54.9945,54.9945,8252.0
2022-09-12 13:40:00,58.79,58.81,58.7,58.71,9026.0,55.0039,55.0226,54.9197,54.929,9026.0
2022-09-12 13:45:00,58.72,58.78,58.72,58.78,12768.0,54.9384,54.9945,54.9384,54.9945,12768.0
2022-09-12 13:50:00,58.77,58.79,58.74,58.74,29763.0,54.9852,55.0039,54.9571,54.9571,29763.0
2022-09-12 13:55:00,58.74,58.76,58.67,58.69,27346.0,54.9571,54.9758,54.8916,54.9103,27346.0
2022-09-12 14:00:00,58.68,58.68,58.56,58.6,23532.0,54.901,54.901,54.7887,54.8261,23532.0
2022-09-12 14:05:00,58.59,58.66,58.51,58.64,83928.0,54.8168,54.8822,54.7419,54.8635,83928.0
2022-09-12 14:10:00,58.63,58.63,58.57,58.58,30058.0,54.8542,54.8542,54.798,54.8074,30058.0
2022-09-12 14:15:00,58.57,58.61,58.44,58.47,26155.0,54.798,54.8355,54.6764,54.7045,26155.0
2022-09-12 14:20:00,58.47,58.49,58.35,58.42,20460.0,54.7045,54.7232,54.5922,54.6577,20460.0
2022-09-12 14:25:00,58.42,58.47,58.3,58.3,20812.0,54.6577,54.7045,54.5454,54.5454,20812.0
2022-09-12 14:30:00,58.3,58.39,58.29,58.31,32508.0,54.5454,54.6296,54.5361,54.5548,32508.0
2022-09-12 14:35:00,58.31,58.41,58.31,58.41,12271.0,54.5548,54.6483,54.5548,54.6483,12271.0
2022-09-12 14:40:00,58.42,58.53,58.4,58.52,22116.0,54.6577,54.7606,54.639,54.7513,22116.0
2022-09-12 14:45:00,58.51,58.62,58.5,58.62,18484.0,54.7419,54.8448,54.7325,54.8448,18484.0
2022-09-12 14:50:00,58.62,58.63,58.55,58.55,12054.0,54.8448,54.8542,54.7793,54.7793,12054.0
2022-09-12 14:55:00,58.56,58.57,58.49,58.52,14031.0,54.7887,54.798,54.7232,54.7513,14031.0
2022-09-12 15:00:00,58.53,58.56,58.48,58.5,16979.0,54.7606,54.7887,54.7138,54.7325,16979.0
2022-09-12 15:05:00,58.49,58.61,58.48,58.61,10923.0,54.7232,54.8355,54.7138,54.8355,10923.0
2022-09-12 15:10:00,58.61,58.7,58.59,58.68,24536.0,54.8355,54.9197,54.8168,54.901,24536.0
2022-09-12 15:15:00,58.7,58.72,58.67,58.72,16886.0,54.9197,54.9384,54.8916,54.9384,16886.0
2022-09-12 15:20:00,58.73,58.78,58.71,58.72,13682.0,54.9477,54.9945,54.929,54.9384,13682.0
2022-09-12 15:25:00,58.72,58.75,58.69,58.7,25010.0,54.9384,54.9664,54.9103,54.9197,25010.0
2022-09-12 15:30:00,58.69,58.71,58.61,58.64,25541.0,54.9103,54.929,54.8355,54.8635,25541.0
2022-09-12 15:35:00,58.65,58.68,58.6,58.65,26564.0,54.8729,54.901,54.8261,54.8729,26564.0
2022-09-12 15:40:00,58.65,58.74,58.6,58.73,50963.0,54.8729,54.9571,54.8261,54.9477,50963.0
2022-09-12 15:45:00,58.74,58.81,58.72,58.8,44068.0,54.9571,55.0226,54.9384,55.0132,44068.0
2022-09-12 15:50:00,58.8,58.81,58.73,58.79,89825.0,55.0132,55.0226,54.9477,55.0039,89825.0
2022-09-12 15:55:00,58.79,58.87,58.76,58.86,400794.0,55.0039,55.0787,54.9758,55.0694,400794.0
2022-09-13 09:30:00,57.32,57.48,57.2,57.35,75796.0,53.6285,53.7782,53.5163,53.6566,75796.0
2022-09-13 09:35:00,57.34,57.34,57.14,57.31,40252.0,53.6473,53.6473,53.4601,53.6192,40252.0
2022-09-13 09:40:00,57.29,57.43,57.2,57.25,49693.0,53.6005,53.7315,53.5163,53.563,49693.0
2022-09-13 09:45:00,57.25,57.44,57.24,57.4,44454.0,53.563,53.7408,53.5537,53.7034,44454.0
2022-09-13 09:50:00,57.4,57.63,57.4,57.59,42939.0,53.7034,53.9186,53.7034,53.8812,42939.0
2022-09-13 09:55:00,57.58,57.61,57.44,57.48,50211.0,53.8718,53.8999,53.7408,53.7782,50211.0
2022-09-13 10:00:00,57.48,57.51,57.21,57.22,33860.0,53.7782,53.8063,53.5256,53.535,33860.0
2022-09-13 10:05:00,57.24,57.34,57.19,57.26,30643.0,53.5537,53.6473,53.5069,53.5724,30643.0
2022-09-13 10:10:00,57.26,57.43,57.25,57.4,16461.0,53.5724,53.7315,53.563,53.7034,16461.0
2022-09-13 10:15:00,57.38,57.54,57.33,57.48,95869.0,53.6847,53.8344,53.6379,53.7782,95869.0
2022-09-13 10:20:00,57.47,57.49,57.27,57.3,63688.0,53.7689,53.7876,53.5818,53.6098,63688.0
2022-09-13 10:25:00,57.32,57.45,57.28,57.37,33281.0,53.6285,53.7502,53.5911,53.6753,33281.0
2022-09-13 10:30:00,57.36,57.46,57.32,57.37,52501.0,53.666,53.7595,53.6285,53.6753,52501.0
2022-09-13 10:35:00,57.37,57.37,57.27,57.3,74031.0,53.6753,53.6753,53.5818,53.6098,74031.0
2022-09-13 10:40:00,57.3,57.33,57.13,57.17,33397.0,53.6098,53.6379,53.4508,53.4882,33397.0
2022-09-13 10:45:00,57.16,57.16,57.06,57.07,18256.0,53.4788,53.4788,53.3853,53.3946,18256.0
2022-09-13 10:50:00,57.07,57.13,57.03,57.13,12552.0,53.3946,53.4508,53.3572,53.4508,12552.0
2022-09-13 10:55:00,57.11,57.2,57.1,57.17,15206.0,53.4321,53.5163,53.4227,53.4882,15206.0
2022-09-13 11:00:00,57.17,57.32,57.16,57.26,22694.0,53.4882,53.6285,53.4788,53.5724,22694.0
2022-09-13 11:05:00,57.28,57.31,57.25,57.28,14160.0,53.5911,53.6192,53.563,53.5911,14160.0
2022-09-13 11:10:00,57.27,57.28,57.12,57.21,20190.0,53.5818,53.5911,53.4414,53.5256,20190.0
2022-09-13 11:15:00,57.2,57.23,57.14,57.15,12723.0,53.5163,53.5443,53.4601,53.4695,12723.0
2022-09-13 11:20:00,57.12,57.22,57.09,57.1,14887.0,53.4414,53.535,53.4134,53.4227,14887.0
2022-09-13 11:25:00,57.11,57.21,57.09,57.19,16292.0,53.4321,53.5256,53.4134,53.5069,16292.0
2022-09-13 11:30:00,57.18,57.2,57.14,57.18,14577.0,53.4976,53.5163,53.4601,53.4976,14577.0
2022-09-13 11:35:00,57.19,57.25,57.17,57.25,21064.0,53.5069,53.563,53.4882,53.563,21064.0
2022-09-13 11:40:00,57.26,57.26,57.1,57.15,12109.0,53.5724,53.5724,53.4227,53.4695,12109.0
2022-09-13 11:45:00,57.13,57.13,57.05,57.06,13837.0,53.4508,53.4508,53.3759,53.3853,13837.0
2022-09-13 11:50:00,57.07,57.2,57.05,57.17,36241.0,53.3946,53.5163,53.3759,53.4882,36241.0
2022-09-13 11:55:00,57.17,57.24,57.16,57.19,33941.0,53.4882,53.5537,53.4788,53.5069,33941.0
2022-09-13 12:00:00,57.18,57.31,57.15,57.29,28170.0,53.4976,53.6192,53.4695,53.6005,28170.0
2022-09-13 12:05:00,57.29,57.35,57.25,57.32,10231.0,53.6005,53.6566,53.563,53.6285,10231.0
2022-09-13 12:10:00,57.32,57.38,57.29,57.38,42768.0,53.6285,53.6847,53.6005,53.6847,42768.0
2022-09-13 12:15:00,57.38,57.4,57.32,57.38,32313.0,53.6847,53.7034,53.6285,53.6847,32313.0
2022-09-13 12:20:00,57.39,57.4,57.32,57.32,19664.0,53.694,53.7034,53.6285,53.6285,19664.0
2022-09-13 12:25:00,57.32,57.32,57.19,57.2,12816.0,53.6285,53.6285,53.5069,53.5163,12816.0
2022-09-13 12:30:00,57.19,57.22,57.11,57.18,19007.0,53.5069,53.535,53.4321,53.4976,19007.0
2022-09-13 12:35:00,57.18,57.22,57.17,57.19,7669.0,53.4976,53.535,53.4882,53.5069,7669.0
2022-09-13 12:40:00,57.17,57.21,57.15,57.16,11088.0,53.4882,53.5256,53.4695,53.4788,11088.0
2022-09-13 12:45:00,57.17,57.27,57.16,57.26,9764.0,53.4882,53.5818,53.4788,53.5724,9764.0
2022-09-13 12:50:00,57.26,57.32,57.26,57.31,17493.0,53.5724,53.6285,53.5724,53.6192,17493.0
2022-09-13 12:55:00,57.32,57.33,57.23,57.26,12637.0,53.6285,53.6379,53.5443,53.5724,12637.0
2022-09-13 13:00:00,57.25,57.38,57.17,57.28,20487.0,53.563,53.6847,53.4882,53.5911,20487.0
2022-09-13 13:05:00,57.26,57.35,57.25,57.27,9702.0,53.5724,53.6566,53.563,53.5818,9702.0
2022-09-13 13:10:00,57.27,57.39,57.25,57.38,15868.0,53.5818,53.694,53.563,53.6847,15868.0
2022-09-13 13:15:00,57.38,57.42,57.34,57.35,12658.0,53.6847,53.7221,53.6473,53.6566,12658.0
2022-09-13 13:20:00,57.36,57.46,57.34,57.46,17775.0,53.666,53.7595,53.6473,53.7595,17775.0
2022-09-13 13:25:00,57.48,57.56,57.46,57.55,11245.0,53.7782,53.8531,53.7595,53.8437,11245.0
2022-09-13 13:30:00,57.55,57.59,57.49,57.51,14030.0,53.8437,53.8812,53.7876,53.8063,14030.0
2022-09-13 13:35:00,57.52,57.53,57.37,57.4,25159.0,53.8157,53.825,53.6753,53.7034,25159.0
2022-09-13 13:40:00,57.4,57.43,57.32,57.34,16944.0,53.7034,53.7315,53.6285,53.6473,16944.0
2022-09-13 13:45:00,57.35,57.42,57.33,57.42,12887.0,53.6566,53.7221,53.6379,53.7221,12887.0
2022-09-13 13:50:00,57.42,57.44,57.34,57.36,17602.0,53.7221,53.7408,53.6473,53.666,17602.0
2022-09-13 13:55:00,57.38,57.44,57.36,57.37,15969.0,53.6847,53.7408,53.666,53.6753,15969.0
2022-09-13 14:00:00,57.36,57.37,57.3,57.33,15726.0,53.666,53.6753,53.6098,53.6379,15726.0
2022-09-13 14:05:00,57.34,57.34,57.23,57.24,19125.0,53.6473,53.6473,53.5443,53.5537,19125.0
2022-09-13 14:10:00,57.25,57.29,57.18,57.28,14602.0,53.563,53.6005,53.4976,53.5911,14602.0
2022-09-13 14:15:00,57.28,57.3,57.22,57.23,15305.0,53.5911,53.6098,53.535,53.5443,15305.0
2022-09-13 14:20:00,57.24,57.26,57.2,57.2,13795.0,53.5537,53.5724,53.5163,53.5163,13795.0
2022-09-13 14:25:00,57.2,57.21,57.09,57.12,20918.0,53.5163,53.5256,53.4134,53.4414,20918.0
2022-09-13 14:30:00,57.12,57.13,57.05,57.05,14425.0,53.4414,53.4508,53.3759,53.3759,14425.0
2022-09-13 14:35:00,57.05,57.06,56.99,57.0,15328.0,53.3759,53.3853,53.3198,53.3291,15328.0
2022-09-13 14:40:00,57.0,57.03,56.94,56.94,12776.0,53.3291,53.3572,53.273,53.273,12776.0
2022-09-13 14:45:00,56.94,56.97,56.88,56.88,13410.0,53.273,53.3011,53.2169,53.2169,13410.0
2022-09-13 14:50:00,56.87,56.91,56.81,56.83,20818.0,53.2075,53.2449,53.1514,53.1701,20818.0
2022-09-13 14:55:00,56.82,56.93,56.81,56.87,30148.0,53.1607,53.2637,53.1514,53.2075,30148.0
2022-09-13 15:00:00,56.87,56.94,56.86,56.87,18071.0,53.2075,53.273,53.1982,53.2075,18071.0
2022-09-13 15:05:00,56.87,56.88,56.78,56.78,16814.0,53.2075,53.2169,53.1233,53.1233,16814.0
2022-09-13 15:10:00,56.79,56.81,56.64,56.69,21989.0,53.1327,53.1514,52.9923,53.0391,21989.0
2022-09-13 15:15:00,56.68,56.71,56.6,56.61,24544.0,53.0298,53.0578,52.9549,52.9643,24544.0
2022-09-13 15:20:00,56.6,56.64,56.51,56.61,52271.0,52.9549,52.9923,52.8707,52.9643,52271.0
2022-09-13 15:25:00,56.63,56.66,56.53,56.53,26594.0,52.983,53.011,52.8894,52.8894,26594.0
2022-09-13 15:30:00,56.53,56.55,56.35,56.38,32362.0,52.8894,52.9081,52.721,52.7491,32362.0
2022-09-13 15:35:00,56.37,56.43,56.27,56.41,50042.0,52.7397,52.7959,52.6462,52.7771,50042.0
2022-09-13 15:40:00,56.41,56.41,56.27,56.37,45459.0,52.7771,52.7771,52.6462,52.7397,45459.0
2022-09-13 15:45:00,56.38,56.38,56.18,56.28,101531.0,52.7491,52.7491,52.562,52.6555,101531.0
2022-09-13 15:50:00,56.26,56.41,56.23,56.41,99543.0,52.6368,52.7771,52.6087,52.7771,99543.0
2022-09-13 15:55:00,56.41,56.56,56.34,56.44,227074.0,52.7771,52.9175,52.7117,52.8052,227074.0
2022-09-14 09:30:00,56.66,56.72,56.49,56.53,63656.0,53.011,53.0672,52.852,52.8894,63656.0
2022-09-14 09:35:00,56.5,56.51,56.34,56.38,18534.0,52.8613,52.8707,52.7117,52.7491,18534.0
2022-09-14 09:40:00,56.33,56.38,56.27,56.33,31323.0,52.7023,52.7491,52.6462,52.7023,31323.0
2022-09-14 09:45:00,56.33,56.4,56.15,56.17,38942.0,52.7023,52.7678,52.5339,52.5526,38942.0
2022-09-14 09:50:00,56.15,56.17,56.02,56.02,13537.0,52.5339,52.5526,52.4123,52.4123,13537.0
2022-09-14 09:55:00,56.0,56.0,55.82,55.97,27479.0,52.3935,52.3935,52.2251,52.3655,27479.0
2022-09-14 10:00:00,55.98,56.05,55.88,55.9,32652.0,52.3748,52.4403,52.2813,52.3,32652.0
2022-09-14 10:05:00,55.9,56.09,55.88,56.02,29220.0,52.3,52.4778,52.2813,52.4123,29220.0
2022-09-14 10:10:00,56.01,56.19,56.0,56.1,12337.0,52.4029,52.5713,52.3935,52.4871,12337.0
2022-09-14 10:15:00,56.1,56.28,56.06,56.1,20221.0,52.4871,52.6555,52.4497,52.4871,20221.0
2022-09-14 10:20:00,56.12,56.12,56.01,56.05,32264.0,52.5058,52.5058,52.4029,52.4403,32264.0
2022-09-14 10:25:00,56.08,56.08,55.9,55.9,19254.0,52.4684,52.4684,52.3,52.3,19254.0
2022-09-14 10:30:00,55.91,56.22,55.88,56.2,46310.0,52.3093,52.5994,52.2813,52.5807,46310.0
2022-09-14 10:35:00,56.2,56.55,56.2,56.55,59852.0,52.5807,52.9081,52.5807,52.9081,59852.0
2022-09-14 10:40:00,56.55,56.84,56.53,56.77,154131.0,52.9081,53.1795,52.8894,53.114,154131.0
2022-09-14 10:45:00,56.76,56.76,56.57,56.57,50907.0,53.1046,53.1046,52.9268,52.9268,50907.0
2022-09-14 10:50:00,56.58,56.71,56.56,56.68,36586.0,52.9362,53.0578,52.9175,53.0298,36586.0
2022-09-14 10:55:00,56.68,56.81,56.6,56.8,34183.0,53.0298,53.1514,52.9549,53.142,34183.0
2022-09-14 11:00:00,56.8,56.83,56.66,56.7,29412.0,53.142,53.1701,53.011,53.0485,29412.0
2022-09-14 11:05:00,56.7,56.88,56.63,56.88,37938.0,53.0485,53.2169,52.983,53.2169,37938.0
2022-09-14 11:10:00,56.88,56.92,56.78,56.82,24548.0,53.2169,53.2543,53.1233,53.1607,24548.0
2022-09-14 11:15:00,56.83,56.84,56.73,56.74,19389.0,53.1701,53.1795,53.0765,53.0859,19389.0
2022-09-14 11:20:00,56.74,56.77,56.64,56.71,19192.0,53.0859,53.114,52.9923,53.0578,19192.0
2022-09-14 11:25:00,56.72,56.74,56.65,56.68,25223.0,53.0672,53.0859,53.0017,53.0298,25223.0
2022-09-14 11:30:00,56.7,56.7,56.54,56.57,19286.0,53.0485,53.0485,52.8988,52.9268,19286.0
2022-09-14 11:35:00,56.57,56.62,56.51,56.61,19234.0,52.9268,52.9736,52.8707,52.9643,19234.0
2022-09-14 11:40:00,56.61,56.69,56.6,56.67,17287.0,52.9643,53.0391,52.9549,53.0204,17287.0
2022-09-14 11:45:00,56.68,56.73,56.54,56.55,19736.0,53.0298,53.0765,52.8988,52.9081,19736.0
2022-09-14 11:50:00,56.56,56.58,56.46,56.55,25346.0,52.9175,52.9362,52.8239,52.9081,25346.0
2022-09-14 11:55:00,56.56,56.56,56.38,56.38,13862.0,52.9175,52.9175,52.7491,52.7491,13862.0
2022-09-14 12:00:00,56.38,56.44,56.34,56.36,16102.0,52.7491,52.8052,52.7117,52.7304,16102.0
2022-09-14 12:05:00,56.35,56.39,56.32,56.37,18374.0,52.721,52.7584,52.6929,52.7397,18374.0
2022-09-14 12:10:00,56.38,56.45,56.33,56.44,18734.0,52.7491,52.8146,52.7023,52.8052,18734.0
2022-09-14 12:15:00,56.44,56.44,56.32,56.37,13679.0,52.8052,52.8052,52.6929,52.7397,13679.0
2022-09-14 12:20:00,56.37,56.37,56.29,56.35,19224.0,52.7397,52.7397,52.6649,52.721,19224.0
2022-09-14 12:25:00,56.36,56.38,56.22,56.24,13371.0,52.7304,52.7491,52.5994,52.6181,13371.0
2022-09-14 12:30:00,56.25,56.29,56.13,56.2,64226.0,52.6274,52.6649,52.5152,52.5807,64226.0
2022-09-14 12:35:00,56.19,56.34,56.15,56.31,47145.0,52.5713,52.7117,52.5339,52.6836,47145.0
2022-09-14 12:40:00,56.3,56.39,56.29,56.38,17856.0,52.6742,52.7584,52.6649,52.7491,17856.0
2022-09-14 12:45:00,56.39,56.4,56.33,56.38,19018.0,52.7584,52.7678,52.7023,52.7491,19018.0
2022-09-14 12:50:00,56.37,56.43,56.37,56.39,12022.0,52.7397,52.7959,52.7397,52.7584,12022.0
2022-09-14 12:55:00,56.38,56.38,56.31,56.35,15363.0,52.7491,52.7491,52.6836,52.721,15363.0
2022-09-14 13:00:00,56.36,56.47,56.36,56.4,14806.0,52.7304,52.8333,52.7304,52.7678,14806.0
2022-09-14 13:05:00,56.41,56.48,56.34,56.48,23766.0,52.7771,52.8426,52.7117,52.8426,23766.0
2022-09-14 13:10:00,56.48,56.5,56.46,56.48,11345.0,52.8426,52.8613,52.8239,52.8426,11345.0
2022-09-14 13:15:00,56.49,56.56,56.48,56.51,17203.0,52.852,52.9175,52.8426,52.8707,17203.0
2022-09-14 13:20:00,56.52,56.54,56.4,56.41,14028.0,52.8801,52.8988,52.7678,52.7771,14028.0
2022-09-14 13:25:00,56.4,56.4,56.36,56.39,13607.0,52.7678,52.7678,52.7304,52.7584,13607.0
2022-09-14 13:30:00,56.39,56.43,56.34,56.37,14095.0,52.7584,52.7959,52.7117,52.7397,14095.0
2022-09-14 13:35:00,56.37,56.37,56.2,56.21,17600.0,52.7397,52.7397,52.5807,52.59,17600.0
2022-09-14 13:40:00,56.21,56.26,56.17,56.24,22641.0,52.59,52.6368,52.5526,52.6181,22641.0
2022-09-14 13:45:00,56.25,56.25,55.97,56.03,37936.0,52.6274,52.6274,52.3655,52.4216,37936.0
2022-09-14 13:50:00,56.03,56.15,56.03,56.15,24419.0,52.4216,52.5339,52.4216,52.5339,24419.0
2022-09-14 13:55:00,56.13,56.13,56.0,56.03,22061.0,52.5152,52.5152,52.3935,52.4216,22061.0
2022-09-14 14:00:00,56.03,56.07,55.9,55.91,32636.0,52.4216,52.459,52.3,52.3093,32636.0
2022-09-14 14:05:00,55.91,56.03,55.88,55.9,44379.0,52.3093,52.4216,52.2813,52.3,44379.0
2022-09-14 14:10:00,55.9,55.95,55.85,55.93,31788.0,52.3,52.3468,52.2532,52.3281,31788.0
2022-09-14 14:15:00,55.92,55.96,55.87,55.96,24852.0,52.3187,52.3561,52.2719,52.3561,24852.0
2022-09-14 14:20:00,55.97,55.97,55.91,55.94,20271.0,52.3655,52.3655,52.3093,52.3374,20271.0
2022-09-14 14:25:00,55.94,55.97,55.87,55.94,24688.0,52.3374,52.3655,52.2719,52.3374,24688.0
2022-09-14 14:30:00,55.93,56.0,55.93,55.98,66708.0,52.3281,52.3935,52.3281,52.3748,66708.0
2022-09-14 14:35:00,55.98,56.06,55.97,56.02,24119.0,52.3748,52.4497,52.3655,52.4123,24119.0
2022-09-14 14:40:00,56.03,56.08,55.94,55.96,18925.0,52.4216,52.4684,52.3374,52.3561,18925.0
2022-09-14 14:45:00,55.96,55.98,55.89,55.97,30803.0,52.3561,52.3748,52.2906,52.3655,30803.0
2022-09-14 14:50:00,55.97,56.01,55.86,55.89,17632.0,52.3655,52.4029,52.2626,52.2906,17632.0
2022-09-14 14:55:00,55.89,55.94,55.86,55.9,21445.0,52.2906,52.3374,52.2626,52.3,21445.0
2022-09-14 15:00:00,55.9,55.97,55.88,55.9,16337.0,52.3,52.3655,52.2813,52.3,16337.0
2022-09-14 15:05:00,55.91,56.03,55.91,56.03,17037.0,52.3093,52.4216,52.3093,52.4216,17037.0
2022-09-14 15:10:00,56.03,56.04,55.89,55.89,24433.0,52.4216,52.431,52.2906,52.2906,24433.0
2022-09-14 15:15:00,55.89,55.89,55.72,55.82,22746.0,52.2906,52.2906,52.1316,52.2251,22746.0
2022-09-14 15:20:00,55.81,55.91,55.78,55.87,33282.0,52.2158,52.3093,52.1877,52.2719,33282.0
2022-09-14 15:25:00,55.87,55.88,55.77,55.87,36501.0,52.2719,52.2813,52.1784,52.2719,36501.0
2022-09-14 15:30:00,55.86,55.88,55.69,55.88,34363.0,52.2626,52.2813,52.1035,52.2813,34363.0
2022-09-14 15:35:00,55.88,55.96,55.86,55.93,33808.0,52.2813,52.3561,52.2626,52.3281,33808.0
2022-09-14 15:40:00,55.92,56.0,55.89,55.97,81204.0,52.3187,52.3935,52.2906,52.3655,81204.0
2022-09-14 15:45:00,55.97,56.07,55.95,56.05,55887.0,52.3655,52.459,52.3468,52.4403,55887.0
2022-09-14 15:50:00,56.05,56.18,56.05,56.15,103660.0,52.4403,52.562,52.4403,52.5339,103660.0
2022-09-14 15:55:00,56.16,56.35,56.1,56.29,199054.0,52.5432,52.721,52.4871,52.6649,199054.0
2022-09-15 09:30:00,56.29,56.4,56.05,56.29,59049.0,52.6649,52.7678,52.4403,52.6649,59049.0
2022-09-15 09:35:00,56.27,56.43,56.18,56.33,36360.0,52.6462,52.7959,52.562,52.7023,36360.0
2022-09-15 09:40:00,56.33,56.61,56.3,56.54,18814.0,52.7023,52.9643,52.6742,52.8988,18814.0
2022-09-15 09:45:00,56.55,56.7,56.5,56.7,14916.0,52.9081,53.0485,52.8613,53.0485,14916.0
2022-09-15 09:50:00,56.7,56.8,56.69,56.77,21007.0,53.0485,53.142,53.0391,53.114,21007.0
2022-09-15 09:55:00,56.74,56.85,56.74,56.83,15756.0,53.0859,53.1888,53.0859,53.1701,15756.0
2022-09-15 10:00:00,56.84,56.96,56.76,56.78,16656.0,53.1795,53.2917,53.1046,53.1233,16656.0
2022-09-15 10:05:00,56.8,56.92,56.8,56.84,15009.0,53.142,53.2543,53.142,53.1795,15009.0
2022-09-15 10:10:00,56.85,56.93,56.83,56.92,16421.0,53.1888,53.2637,53.1701,53.2543,16421.0
2022-09-15 10:15:00,56.91,56.94,56.82,56.83,13451.0,53.2449,53.273,53.1607,53.1701,13451.0
2022-09-15 10:20:00,56.83,56.83,56.63,56.64,21438.0,53.1701,53.1701,52.983,52.9923,21438.0
2022-09-15 10:25:00,56.63,56.63,56.31,56.33,37703.0,52.983,52.983,52.6836,52.7023,37703.0
2022-09-15 10:30:00,56.33,56.41,56.24,56.32,28538.0,52.7023,52.7771,52.6181,52.6929,28538.0
2022-09-15 10:35:00,56.31,56.49,56.3,56.42,15332.0,52.6836,52.852,52.6742,52.7865,15332.0
2022-09-15 10:40:00,56.42,56.45,56.31,56.41,30264.0,52.7865,52.8146,52.6836,52.7771,30264.0
2022-09-15 10:45:00,56.42,56.46,56.33,56.36,23187.0,52.7865,52.8239,52.7023,52.7304,23187.0
2022-09-15 10:50:00,56.35,56.35,56.18,56.3,28433.0,52.721,52.721,52.562,52.6742,28433.0
2022-09-15 10:55:00,56.29,56.31,56.21,56.27,49154.0,52.6649,52.6836,52.59,52.6462,49154.0
2022-09-15 11:00:00,56.25,56.35,56.22,56.35,14795.0,52.6274,52.721,52.5994,52.721,14795.0
2022-09-15 11:05:00,56.34,56.35,56.19,56.19,16819.0,52.7117,52.721,52.5713,52.5713,16819.0
2022-09-15 11:10:00,56.18,56.18,56.04,56.04,15086.0,52.562,52.562,52.431,52.431,15086.0
2022-09-15 11:15:00,56.03,56.2,56.01,56.2,15859.0,52.4216,52.5807,52.4029,52.5807,15859.0
2022-09-15 11:20:00,56.2,56.37,56.18,56.35,13502.0,52.5807,52.7397,52.562,52.721,13502.0
2022-09-15 11:25:00,56.34,56.4,56.3,56.34,15629.0,52.7117,52.7678,52.6742,52.7117,15629.0
2022-09-15 11:30:00,56.34,56.36,56.28,56.28,13504.0,52.7117,52.7304,52.6555,52.6555,13504.0
2022-09-15 11:35:00,56.27,56.3,56.22,56.25,11098.0,52.6462,52.6742,52.5994,52.6274,11098.0
2022-09-15 11:40:00,56.25,56.29,56.25,56.27,11391.0,52.6274,52.6649,52.6274,52.6462,11391.0
2022-09-15 11:45:00,56.29,56.35,56.25,56.26,15208.0,52.6649,52.721,52.6274,52.6368,15208.0
2022-09-15 11:50:00,56.26,56.26,56.1,56.11,22143.0,52.6368,52.6368,52.4871,52.4965,22143.0
2022-09-15 11:55:00,56.11,56.11,56.01,56.06,12036.0,52.4965,52.4965,52.4029,52.4497,12036.0
2022-09-15 12:00:00,56.08,56.14,56.04,56.14,13393.0,52.4684,52.5245,52.431,52.5245,13393.0
2022-09-15 12:05:00,56.12,56.13,55.98,55.98,113058.0,52.5058,52.5152,52.3748,52.3748,113058.0
2022-09-15 12:10:00,55.97,56.02,55.94,55.98,17734.0,52.3655,52.4123,52.3374,52.3748,17734.0
2022-09-15 12:15:00,55.98,56.16,55.97,56.16,14583.0,52.3748,52.5432,52.3655,52.5432,14583.0
2022-09-15 12:20:00,56.15,56.22,56.11,56.19,12689.0,52.5339,52.5994,52.4965,52.5713,12689.0
2022-09-15 12:25:00,56.18,56.18,56.09,56.11,14668.0,52.562,52.562,52.4778,52.4965,14668.0
2022-09-15 12:30:00,56.1,56.22,56.08,56.22,12730.0,52.4871,52.5994,52.4684,52.5994,12730.0
2022-09-15 12:35:00,56.23,56.3,56.22,56.26,13202.0,52.6087,52.6742,52.5994,52.6368,13202.0
2022-09-15 12:40:00,56.27,56.31,56.21,56.22,8169.0,52.6462,52.6836,52.59,52.5994,8169.0
2022-09-15 12:45:00,56.21,56.21,56.1,56.13,9387.0,52.59,52.59,52.4871,52.5152,9387.0
2022-09-15 12:50:00,56.12,56.2,56.12,56.15,15446.0,52.5058,52.5807,52.5058,52.5339,15446.0
2022-09-15 12:55:00,56.15,56.23,56.12,56.22,17268.0,52.5339,52.6087,52.5058,52.5994,17268.0
2022-09-15 13:00:00,56.25,56.57,56.25,56.48,32790.0,52.6274,52.9268,52.6274,52.8426,32790.0
2022-09-15 13:05:00,56.49,56.57,56.49,56.55,15556.0,52.852,52.9268,52.852,52.9081,15556.0
2022-09-15 13:10:00,56.55,56.61,56.52,56.61,17634.0,52.9081,52.9643,52.8801,52.9643,17634.0
2022-09-15 13:15:00,56.62,56.65,56.59,56.6,18982.0,52.9736,53.0017,52.9456,52.9549,18982.0
2022-09-15 13:20:00,56.59,56.66,56.56,56.66,29387.0,52.9456,53.011,52.9175,53.011,29387.0
2022-09-15 13:25:00,56.65,56.75,56.64,56.69,19486.0,53.0017,53.0952,52.9923,53.0391,19486.0
2022-09-15 13:30:00,56.67,56.69,56.63,56.67,49978.0,53.0204,53.0391,52.983,53.0204,49978.0
2022-09-15 13:35:00,56.66,56.66,56.52,56.53,27176.0,53.011,53.011,52.8801,52.8894,27176.0
2022-09-15 13:40:00,56.53,56.56,56.5,56.54,22628.0,52.8894,52.9175,52.8613,52.8988,22628.0
2022-09-15 13:45:00,56.53,56.54,56.43,56.44,28369.0,52.8894,52.8988,52.7959,52.8052,28369.0
2022-09-15 13:50:00,56.41,56.41,56.31,56.35,9732.0,52.7771,52.7771,52.6836,52.721,9732.0
2022-09-15 13:55:00,56.34,56.39,56.34,56.37,15584.0,52.7117,52.7584,52.7117,52.7397,15584.0
2022-09-15 14:00:00,56.38,56.38,56.12,56.12,18413.0,52.7491,52.7491,52.5058,52.5058,18413.0
2022-09-15 14:05:00,56.13,56.15,56.07,56.1,25427.0,52.5152,52.5339,52.459,52.4871,25427.0
2022-09-15 14:10:00,56.1,56.18,56.08,56.14,9890.0,52.4871,52.562,52.4684,52.5245,9890.0
2022-09-15 14:15:00,56.15,56.24,56.12,56.2,13438.0,52.5339,52.6181,52.5058,52.5807,13438.0
2022-09-15 14:20:00,56.2,56.21,56.15,56.17,7690.0,52.5807,52.59,52.5339,52.5526,7690.0
2022-09-15 14:25:00,56.17,56.24,56.12,56.24,11046.0,52.5526,52.6181,52.5058,52.6181,11046.0
2022-09-15 14:30:00,56.22,56.29,56.17,56.17,9686.0,52.5994,52.6649,52.5526,52.5526,9686.0
2022-09-15 14:35:00,56.17,56.24,56.12,56.21,10078.0,52.5526,52.6181,52.5058,52.59,10078.0
2022-09-15 14:40:00,56.2,56.2,56.12,56.16,8739.0,52.5807,52.5807,52.5058,52.5432,8739.0
2022-09-15 14:45:00,56.17,56.17,55.99,56.0,11396.0,52.5526,52.5526,52.3842,52.3935,11396.0
2022-09-15 14:50:00,56.0,56.03,55.93,56.02,25137.0,52.3935,52.4216,52.3281,52.4123,25137.0
2022-09-15 14:55:00,56.02,56.02,55.9,55.93,16435.0,52.4123,52.4123,52.3,52.3281,16435.0
2022-09-15 15:00:00,55.94,55.94,55.82,55.87,27045.0,52.3374,52.3374,52.2251,52.2719,27045.0
2022-09-15 15:05:00,55.87,55.89,55.75,55.76,17981.0,52.2719,52.2906,52.1596,52.169,17981.0
2022-09-15 15:10:00,55.75,55.75,55.59,55.62,29243.0,52.1596,52.1596,52.01,52.038,29243.0
2022-09-15 15:15:00,55.62,55.64,55.55,55.58,28585.0,52.038,52.0567,51.9725,52.0006,28585.0
2022-09-15 15:20:00,55.58,55.71,55.56,55.7,24111.0,52.0006,52.1222,51.9819,52.1129,24111.0
2022-09-15 15:25:00,55.71,55.71,55.62,55.68,23465.0,52.1222,52.1222,52.038,52.0942,23465.0
2022-09-15 15:30:00,55.68,55.81,55.65,55.74,21447.0,52.0942,52.2158,52.0661,52.1503,21447.0
2022-09-15 15:35:00,55.75,55.87,55.74,55.87,22089.0,52.1596,52.2719,52.1503,52.2719,22089.0
2022-09-15 15:40:00,55.87,55.92,55.79,55.91,44821.0,52.2719,52.3187,52.1971,52.3093,44821.0
2022-09-15 15:45:00,55.9,55.97,55.84,55.87,49396.0,52.3,52.3655,52.2439,52.2719,49396.0
2022-09-15 15:50:00,55.85,55.98,55.8,55.94,73081.0,52.2532,52.3748,52.2064,52.3374,73081.0
2022-09-15 15:55:00,55.95,56.03,55.88,55.88,141097.0,52.3468,52.4216,52.2813,52.2813,141097.0
2022-09-16 09:30:00,55.23,55.23,54.44,54.44,858949.0,51.6731,51.6731,50.934,50.934,858949.0
2022-09-16 09:35:00,54.47,54.73,54.38,54.73,19889.0,50.9621,51.2053,50.8779,51.2053,19889.0
2022-09-16 09:40:00,54.75,54.76,54.57,54.6,27272.0,51.224,51.2334,51.0556,51.0837,27272.0
2022-09-16 09:45:00,54.58,54.63,54.44,54.51,51970.0,51.065,51.1118,50.934,50.9995,51970.0
2022-09-16 09:50:00,54.51,54.62,54.41,54.51,76131.0,50.9995,51.1024,50.9059,50.9995,76131.0
2022-09-16 09:55:00,54.51,54.53,54.37,54.45,113442.0,50.9995,51.0182,50.8685,50.9434,113442.0
2022-09-16 10:00:00,54.43,54.62,54.43,54.56,41826.0,50.9247,51.1024,50.9247,51.0463,41826.0
2022-09-16 10:05:00,54.56,54.99,54.56,54.69,39617.0,51.0463,51.4486,51.0463,51.1679,39617.0
2022-09-16 10:10:00,54.7,55.0,54.69,54.88,21529.0,51.1773,51.4579,51.1679,51.3457,21529.0
2022-09-16 10:15:00,54.85,54.94,54.78,54.81,16861.0,51.3176,51.4018,51.2521,51.2802,16861.0
2022-09-16 10:20:00,54.82,54.89,54.72,54.8,24209.0,51.2895,51.355,51.196,51.2708,24209.0
2022-09-16 10:25:00,54.8,54.91,54.77,54.88,42727.0,51.2708,51.3737,51.2428,51.3457,42727.0
2022-09-16 10:30:00,54.9,55.03,54.89,55.03,29858.0,51.3644,51.486,51.355,51.486,29858.0
2022-09-16 10:35:00,55.08,55.15,54.99,55.07,48623.0,51.5328,51.5983,51.4486,51.5234,48623.0
2022-09-16 10:40:00,55.05,55.19,54.98,54.98,15690.0,51.5047,51.6357,51.4392,51.4392,15690.0
2022-09-16 10:45:00,54.99,55.0,54.79,54.8,20596.0,51.4486,51.4579,51.2615,51.2708,20596.0
2022-09-16 10:50:00,54.8,54.97,54.79,54.92,9135.0,51.2708,51.4299,51.2615,51.3831,9135.0
2022-09-16 10:55:00,54.91,54.91,54.68,54.71,24552.0,51.3737,51.3737,51.1586,51.1866,24552.0
2022-09-16 11:00:00,54.68,54.76,54.58,54.67,18985.0,51.1586,51.2334,51.065,51.1492,18985.0
2022-09-16 11:05:00,54.66,54.74,54.62,54.62,21366.0,51.1398,51.2147,51.1024,51.1024,21366.0
2022-09-16 11:10:00,54.61,54.61,54.5,54.51,23470.0,51.0931,51.0931,50.9902,50.9995,23470.0
2022-09-16 11:15:00,54.49,54.64,54.43,54.56,17789.0,50.9808,51.1211,50.9247,51.0463,17789.0
2022-09-16 11:20:00,54.55,54.55,54.34,54.37,39464.0,51.0369,51.0369,50.8405,50.8685,39464.0
2022-09-16 11:25:00,54.36,54.36,54.25,54.27,25760.0,50.8592,50.8592,50.7563,50.775,25760.0
2022-09-16 11:30:00,54.26,54.3,54.19,54.29,33093.0,50.7656,50.803,50.7001,50.7937,33093.0
2022-09-16 11:35:00,54.29,54.31,54.13,54.15,27720.0,50.7937,50.8124,50.644,50.6627,27720.0
2022-09-16 11:40:00,54.15,54.18,54.1,54.14,30276.0,50.6627,50.6908,50.6159,50.6533,30276.0
2022-09-16 11:45:00,54.11,54.11,53.99,54.06,30518.0,50.6253,50.6253,50.513,50.5785,30518.0
2022-09-16 11:50:00,54.05,54.23,54.05,54.19,32720.0,50.5691,50.7375,50.5691,50.7001,32720.0
2022-09-16 11:55:00,54.2,54.27,54.18,54.25,62328.0,50.7095,50.775,50.6908,50.7563,62328.0
2022-09-16 12:00:00,54.25,54.27,54.11,54.16,111199.0,50.7563,50.775,50.6253,50.672,111199.0
2022-09-16 12:05:00,54.16,54.38,54.15,54.24,60708.0,50.672,50.8779,50.6627,50.7469,60708.0
2022-09-16 12:10:00,54.24,54.27,54.11,54.13,18340.0,50.7469,50.775,50.6253,50.644,18340.0
2022-09-16 12:15:00,54.13,54.18,54.01,54.04,19969.0,50.644,50.6908,50.5317,50.5598,19969.0
2022-09-16 12:20:00,54.03,54.03,53.93,53.93,30607.0,50.5504,50.5504,50.4569,50.4569,30607.0
2022-09-16 12:25:00,53.93,53.99,53.87,53.98,64838.0,50.4569,50.513,50.4007,50.5036,64838.0
2022-09-16 12:30:00,53.98,53.98,53.85,53.88,51362.0,50.5036,50.5036,50.382,50.4101,51362.0
2022-09-16 12:35:00,53.88,53.94,53.79,53.86,74948.0,50.4101,50.4662,50.3259,50.3914,74948.0
2022-09-16 12:40:00,53.87,54.07,53.85,54.05,66174.0,50.4007,50.5878,50.382,50.5691,66174.0
2022-09-16 12:45:00,54.06,54.06,53.97,53.98,30934.0,50.5785,50.5785,50.4943,50.5036,30934.0
2022-09-16 12:50:00,53.97,53.98,53.87,53.89,106047.0,50.4943,50.5036,50.4007,50.4194,106047.0
2022-09-16 12:55:00,53.89,54.01,53.87,53.98,23431.0,50.4194,50.5317,50.4007,50.5036,23431.0
2022-09-16 13:00:00,53.98,54.01,53.9,53.92,24284.0,50.5036,50.5317,50.4288,50.4475,24284.0
2022-09-16 13:05:00,53.95,53.97,53.76,53.83,35189.0,50.4756,50.4943,50.2978,50.3633,35189.0
2022-09-16 13:10:00,53.85,53.86,53.71,53.71,40541.0,50.382,50.3914,50.251,50.251,40541.0
2022-09-16 13:15:00,53.71,53.78,53.7,53.77,41587.0,50.251,50.3165,50.2417,50.3072,41587.0
2022-09-16 13:20:00,53.75,53.79,53.7,53.72,25802.0,50.2885,50.3259,50.2417,50.2604,25802.0
2022-09-16 13:25:00,53.71,53.72,53.57,53.6,40546.0,50.251,50.2604,50.12,50.1481,40546.0
2022-09-16 13:30:00,53.59,53.78,53.56,53.64,50016.0,50.1388,50.3165,50.1107,50.1855,50016.0
2022-09-16 13:35:00,53.66,53.74,53.65,53.69,18211.0,50.2042,50.2791,50.1949,50.2323,18211.0
2022-09-16 13:40:00,53.71,53.72,53.63,53.66,16805.0,50.251,50.2604,50.1762,50.2042,16805.0
2022-09-16 13:45:00,53.66,53.66,53.52,53.54,103905.0,50.2042,50.2042,50.0733,50.092,103905.0
2022-09-16 13:50:00,53.53,53.53,53.34,53.34,68725.0,50.0826,50.0826,49.9049,49.9049,68725.0
2022-09-16 13:55:00,53.34,53.51,53.29,53.43,76651.0,49.9049,50.0639,49.8581,49.9891,76651.0
2022-09-16 14:00:00,53.43,53.51,53.42,53.51,30353.0,49.9891,50.0639,49.9797,50.0639,30353.0
2022-09-16 14:05:00,53.51,53.51,53.25,53.32,42121.0,50.0639,50.0639,49.8207,49.8861,42121.0
2022-09-16 14:10:00,53.33,53.34,53.25,53.27,23046.0,49.8955,49.9049,49.8207,49.8394,23046.0
2022-09-16 14:15:00,53.27,53.32,53.19,53.2,73940.0,49.8394,49.8861,49.7645,49.7739,73940.0
2022-09-16 14:20:00,53.22,53.26,53.18,53.23,172123.0,49.7926,49.83,49.7552,49.8019,172123.0
2022-09-16 14:25:00,53.22,53.42,53.22,53.37,91828.0,49.7926,49.9797,49.7926,49.9329,91828.0
2022-09-16 14:30:00,53.37,53.47,53.32,53.43,54975.0,49.9329,50.0265,49.8861,49.9891,54975.0
2022-09-16 14:35:00,53.42,53.43,53.25,53.29,31366.0,49.9797,49.9891,49.8207,49.8581,31366.0
2022-09-16 14:40:00,53.28,53.3,53.2,53.25,28612.0,49.8487,49.8674,49.7739,49.8207,28612.0
2022-09-16 14:45:00,53.25,53.37,53.25,53.34,43012.0,49.8207,49.9329,49.8207,49.9049,43012.0
2022-09-16 14:50:00,53.33,53.38,53.27,53.37,35203.0,49.8955,49.9423,49.8394,49.9329,35203.0
2022-09-16 14:55:00,53.38,53.44,53.35,53.41,23892.0,49.9423,49.9984,49.9142,49.9703,23892.0
2022-09-16 15:00:00,53.39,53.49,53.39,53.48,33582.0,49.9516,50.0452,49.9516,50.0358,33582.0
2022-09-16 15:05:00,53.48,53.59,53.47,53.5,29348.0,50.0358,50.1388,50.0265,50.0546,29348.0
2022-09-16 15:10:00,53.49,53.49,53.3,53.31,29349.0,50.0452,50.0452,49.8674,49.8768,29349.0
2022-09-16 15:15:00,53.3,53.35,53.19,53.22,30989.0,49.8674,49.9142,49.7645,49.7926,30989.0
2022-09-16 15:20:00,53.23,53.41,53.2,53.36,53368.0,49.8019,49.9703,49.7739,49.9236,53368.0
2022-09-16 15:25:00,53.37,53.38,53.27,53.3,39841.0,49.9329,49.9423,49.8394,49.8674,39841.0
2022-09-16 15:30:00,53.3,53.34,53.18,53.2,107901.0,49.8674,49.9049,49.7552,49.7739,107901.0
2022-09-16 15:35:00,53.19,53.35,53.14,53.35,78938.0,49.7645,49.9142,49.7177,49.9142,78938.0
2022-09-16 15:40:00,53.37,53.54,53.37,53.47,100421.0,49.9329,50.092,49.9329,50.0265,100421.0
2022-09-16 15:45:00,53.47,53.49,53.35,53.49,95237.0,50.0265,50.0452,49.9142,50.0452,95237.0
2022-09-16 15:50:00,53.69,53.69,53.5,53.6,191340.0,50.2323,50.2323,50.0546,50.1481,191340.0
2022-09-16 15:55:00,53.59,53.66,53.58,53.6,369587.0,50.1388,50.2042,50.1294,50.1481,369587.0
2022-09-19 09:30:00,53.19,53.55,53.05,53.46,67724.0,49.7645,50.1013,49.6335,50.0171,67724.0
2022-09-19 09:35:00,53.47,53.53,53.31,53.36,27329.0,50.0265,50.0826,49.8768,49.9236,27329.0
2022-09-19 09:40:00,53.38,53.54,53.35,53.52,29351.0,49.9423,50.092,49.9142,50.0733,29351.0
2022-09-19 09:45:00,53.51,53.57,53.47,53.5,40180.0,50.0639,50.12,50.0265,50.0546,40180.0
2022-09-19 09:50:00,53.5,53.65,53.49,53.58,46140.0,50.0546,50.1949,50.0452,50.1294,46140.0
2022-09-19 09:55:00,53.6,53.67,53.47,53.48,25628.0,50.1481,50.2136,50.0265,50.0358,25628.0
2022-09-19 10:00:00,53.48,53.48,53.28,53.3,94224.0,50.0358,50.0358,49.8487,49.8674,94224.0
2022-09-19 10:05:00,53.28,53.46,53.28,53.36,64363.0,49.8487,50.0171,49.8487,49.9236,64363.0
2022-09-19 10:10:00,53.34,53.77,53.33,53.71,49852.0,49.9049,50.3072,49.8955,50.251,49852.0
2022-09-19 10:15:00,53.7,53.74,53.59,53.6,22667.0,50.2417,50.2791,50.1388,50.1481,22667.0
2022-09-19 10:20:00,53.6,53.76,53.54,53.76,74813.0,50.1481,50.2978,50.092,50.2978,74813.0
2022-09-19 10:25:00,53.79,53.85,53.74,53.77,28446.0,50.3259,50.382,50.2791,50.3072,28446.0
2022-09-19 10:30:00,53.76,53.78,53.68,53.71,42947.0,50.2978,50.3165,50.223,50.251,42947.0
2022-09-19 10:35:00,53.73,53.93,53.72,53.86,41488.0,50.2697,50.4569,50.2604,50.3914,41488.0
2022-09-19 10:40:00,53.86,53.98,53.85,53.94,45002.0,50.3914,50.5036,50.382,50.4662,45002.0
2022-09-19 10:45:00,53.96,54.0,53.89,53.89,26949.0,50.4849,50.5224,50.4194,50.4194,26949.0
2022-09-19 10:50:00,53.89,53.9,53.68,53.68,24827.0,50.4194,50.4288,50.223,50.223,24827.0
2022-09-19 10:55:00,53.68,53.72,53.63,53.68,24487.0,50.223,50.2604,50.1762,50.223,24487.0
2022-09-19 11:00:00,53.7,53.84,53.69,53.81,35624.0,50.2417,50.3727,50.2323,50.3446,35624.0
2022-09-19 11:05:00,53.8,53.85,53.75,53.76,22219.0,50.3352,50.382,50.2885,50.2978,22219.0
2022-09-19 11:10:00,53.78,53.86,53.73,53.78,20413.0,50.3165,50.3914,50.2697,50.3165,20413.0
2022-09-19 11:15:00,53.77,53.92,53.73,53.86,15306.0,50.3072,50.4475,50.2697,50.3914,15306.0
2022-09-19 11:20:00,53.84,53.84,53.76,53.79,22677.0,50.3727,50.3727,50.2978,50.3259,22677.0
2022-09-19 11:25:00,53.78,53.84,53.7,53.71,25232.0,50.3165,50.3727,50.2417,50.251,25232.0
2022-09-19 11:30:00,53.71,53.74,53.61,53.63,20887.0,50.251,50.2791,50.1575,50.1762,20887.0
2022-09-19 11:35:00,53.64,53.64,53.5,53.54,16959.0,50.1855,50.1855,50.0546,50.092,16959.0
2022-09-19 11:40:00,53.53,53.59,53.52,53.54,14108.0,50.0826,50.1388,50.0733,50.092,14108.0
2022-09-19 11:45:00,53.53,53.66,53.53,53.64,10469.0,50.0826,50.2042,50.0826,50.1855,10469.0
2022-09-19 11:50:00,53.64,53.68,53.58,53.61,18197.0,50.1855,50.223,50.1294,50.1575,18197.0
2022-09-19 11:55:00,53.6,53.6,53.46,53.47,11160.0,50.1481,50.1481,50.0171,50.0265,11160.0
2022-09-19 12:00:00,53.46,53.51,53.36,53.37,50246.0,50.0171,50.0639,49.9236,49.9329,50246.0
2022-09-19 12:05:00,53.37,53.48,53.34,53.47,40198.0,49.9329,50.0358,49.9049,50.0265,40198.0
2022-09-19 12:10:00,53.46,53.61,53.46,53.54,25853.0,50.0171,50.1575,50.0171,50.092,25853.0
2022-09-19 12:15:00,53.54,53.64,53.46,53.61,16710.0,50.092,50.1855,50.0171,50.1575,16710.0
2022-09-19 12:20:00,53.6,53.64,53.55,53.63,15236.0,50.1481,50.1855,50.1013,50.1762,15236.0
2022-09-19 12:25:00,53.62,53.64,53.54,53.61,19121.0,50.1668,50.1855,50.092,50.1575,19121.0
2022-09-19 12:30:00,53.6,53.75,53.59,53.75,22239.0,50.1481,50.2885,50.1388,50.2885,22239.0
2022-09-19 12:35:00,53.76,53.89,53.76,53.88,15567.0,50.2978,50.4194,50.2978,50.4101,15567.0
2022-09-19 12:40:00,53.87,53.89,53.81,53.89,19691.0,50.4007,50.4194,50.3446,50.4194,19691.0
2022-09-19 12:45:00,53.89,53.9,53.81,53.83,20889.0,50.4194,50.4288,50.3446,50.3633,20889.0
2022-09-19 12:50:00,53.84,53.95,53.84,53.95,23866.0,50.3727,50.4756,50.3727,50.4756,23866.0
2022-09-19 12:55:00,53.94,54.02,53.93,54.01,16194.0,50.4662,50.5411,50.4569,50.5317,16194.0
2022-09-19 13:00:00,54.01,54.03,53.93,53.94,11364.0,50.5317,50.5504,50.4569,50.4662,11364.0
2022-09-19 13:05:00,53.94,53.95,53.9,53.92,10320.0,50.4662,50.4756,50.4288,50.4475,10320.0
2022-09-19 13:10:00,53.93,53.94,53.86,53.89,17417.0,50.4569,50.4662,50.3914,50.4194,17417.0
2022-09-19 13:15:00,53.88,53.92,53.86,53.91,12673.0,50.4101,50.4475,50.3914,50.4381,12673.0
2022-09-19 13:20:00,53.92,53.97,53.89,53.97,14527.0,50.4475,50.4943,50.4194,50.4943,14527.0
2022-09-19 13:25:00,53.97,54.01,53.94,54.0,12282.0,50.4943,50.5317,50.4662,50.5224,12282.0
2022-09-19 13:30:00,53.99,54.03,53.86,53.88,125640.0,50.513,50.5504,50.3914,50.4101,125640.0
2022-09-19 13:35:00,53.87,53.94,53.86,53.93,75043.0,50.4007,50.4662,50.3914,50.4569,75043.0
2022-09-19 13:40:00,53.92,53.97,53.89,53.97,18029.0,50.4475,50.4943,50.4194,50.4943,18029.0
2022-09-19 13:45:00,53.96,54.0,53.91,53.91,33040.0,50.4849,50.5224,50.4381,50.4381,33040.0
2022-09-19 13:50:00,53.91,53.96,53.9,53.94,27306.0,50.4381,50.4849,50.4288,50.4662,27306.0
2022-09-19 13:55:00,53.94,54.01,53.91,53.93,35330.0,50.4662,50.5317,50.4381,50.4569,35330.0
2022-09-19 14:00:00,53.93,53.99,53.87,53.87,29046.0,50.4569,50.513,50.4007,50.4007,29046.0
2022-09-19 14:05:00,53.89,53.97,53.84,53.96,93759.0,50.4194,50.4943,50.3727,50.4849,93759.0
2022-09-19 14:10:00,53.96,53.98,53.89,53.89,29695.0,50.4849,50.5036,50.4194,50.4194,29695.0
2022-09-19 14:15:00,53.88,53.98,53.87,53.89,22857.0,50.4101,50.5036,50.4007,50.4194,22857.0
2022-09-19 14:20:00,53.9,53.91,53.75,53.77,45051.0,50.4288,50.4381,50.2885,50.3072,45051.0
2022-09-19 14:25:00,53.77,53.84,53.76,53.81,21730.0,50.3072,50.3727,50.2978,50.3446,21730.0
2022-09-19 14:30:00,53.82,53.89,53.82,53.89,30724.0,50.3539,50.4194,50.3539,50.4194,30724.0
2022-09-19 14:35:00,53.89,54.0,53.87,53.99,37279.0,50.4194,50.5224,50.4007,50.513,37279.0
2022-09-19 14:40:00,53.98,53.99,53.92,53.95,61711.0,50.5036,50.513,50.4475,50.4756,61711.0
2022-09-19 14:45:00,53.94,53.94,53.84,53.84,65152.0,50.4662,50.4662,50.3727,50.3727,65152.0
2022-09-19 14:50:00,53.84,53.91,53.83,53.87,28044.0,50.3727,50.4381,50.3633,50.4007,28044.0
2022-09-19 14:55:00,53.87,53.89,53.82,53.83,28359.0,50.4007,50.4194,50.3539,50.3633,28359.0
2022-09-19 15:00:00,53.83,54.0,53.82,53.97,92174.0,50.3633,50.5224,50.3539,50.4943,92174.0
2022-09-19 15:05:00,53.96,54.02,53.93,54.01,65240.0,50.4849,50.5411,50.4569,50.5317,65240.0
2022-09-19 15:10:00,54.02,54.23,53.99,54.2,75102.0,50.5411,50.7375,50.513,50.7095,75102.0
2022-09-19 15:15:00,54.2,54.22,54.12,54.15,30092.0,50.7095,50.7282,50.6346,50.6627,30092.0
2022-09-19 15:20:00,54.14,54.24,54.11,54.23,37563.0,50.6533,50.7469,50.6253,50.7375,37563.0
2022-09-19 15:25:00,54.23,54.29,54.2,54.23,49373.0,50.7375,50.7937,50.7095,50.7375,49373.0
2022-09-19 15:30:00,54.24,54.34,54.22,54.3,63483.0,50.7469,50.8405,50.7282,50.803,63483.0
2022-09-19 15:35:00,54.28,54.44,54.28,54.42,31450.0,50.7843,50.934,50.7843,50.9153,31450.0
2022-09-19 15:40:00,54.41,54.49,54.39,54.43,42360.0,50.9059,50.9808,50.8872,50.9247,42360.0
2022-09-19 15:45:00,54.42,54.43,54.29,54.33,36963.0,50.9153,50.9247,50.7937,50.8311,36963.0
2022-09-19 15:50:00,54.33,54.42,54.22,54.31,91538.0,50.8311,50.9153,50.7282,50.8124,91538.0
2022-09-19 15:55:00,54.32,54.41,54.19,54.3,311950.0,50.8217,50.9059,50.7001,50.803,311950.0
2022-09-20 09:30:00,53.74,53.83,53.58,53.74,32351.0,50.2791,50.3633,50.1294,50.2791,32351.0
2022-09-20 09:35:00,53.72,53.85,53.66,53.73,22482.0,50.2604,50.382,50.2042,50.2697,22482.0
2022-09-20 09:40:00,53.71,53.71,53.41,53.5,25002.0,50.251,50.251,49.9703,50.0546,25002.0
2022-09-20 09:45:00,53.49,53.51,53.38,53.39,21372.0,50.0452,50.0639,49.9423,49.9516,21372.0
2022-09-20 09:50:00,53.38,53.38,53.22,53.28,25251.0,49.9423,49.9423,49.7926,49.8487,25251.0
2022-09-20 09:55:00,53.28,53.35,53.25,53.27,9012.0,49.8487,49.9142,49.8207,49.8394,9012.0
2022-09-20 10:00:00,53.25,53.32,53.18,53.25,18245.0,49.8207,49.8861,49.7552,49.8207,18245.0
2022-09-20 10:05:00,53.25,53.41,53.25,53.35,8458.0,49.8207,49.9703,49.8207,49.9142,8458.0
2022-09-20 10:10:00,53.37,53.42,53.2,53.26,15942.0,49.9329,49.9797,49.7739,49.83,15942.0
2022-09-20 10:15:00,53.26,53.27,53.05,53.05,26160.0,49.83,49.8394,49.6335,49.6335,26160.0
2022-09-20 10:20:00,53.04,53.15,53.03,53.05,17477.0,49.6242,49.7271,49.6148,49.6335,17477.0
2022-09-20 10:25:00,53.04,53.1,52.99,53.04,20188.0,49.6242,49.6803,49.5774,49.6242,20188.0
2022-09-20 10:30:00,53.02,53.02,52.92,52.97,22505.0,49.6055,49.6055,49.5119,49.5587,22505.0
2022-09-20 10:35:00,52.95,52.98,52.79,52.87,36101.0,49.54,49.568,49.3903,49.4651,36101.0
2022-09-20 10:40:00,52.85,52.97,52.84,52.93,36872.0,49.4464,49.5587,49.4371,49.5213,36872.0
2022-09-20 10:45:00,52.93,52.93,52.82,52.9,10282.0,49.5213,49.5213,49.4183,49.4932,10282.0
2022-09-20 10:50:00,52.89,52.98,52.88,52.92,18898.0,49.4838,49.568,49.4745,49.5119,18898.0
2022-09-20 10:55:00,52.93,52.96,52.89,52.95,17848.0,49.5213,49.5493,49.4838,49.54,17848.0
2022-09-20 11:00:00,52.95,53.0,52.91,52.97,15681.0,49.54,49.5868,49.5025,49.5587,15681.0
2022-09-20 11:05:00,52.98,53.09,52.97,53.06,35161.0,49.568,49.671,49.5587,49.6429,35161.0
2022-09-20 11:10:00,53.05,53.07,52.99,52.99,6709.0,49.6335,49.6522,49.5774,49.5774,6709.0
2022-09-20 11:15:00,52.99,53.0,52.89,52.89,15649.0,49.5774,49.5868,49.4838,49.4838,15649.0
2022-09-20 11:20:00,52.87,52.93,52.85,52.88,18096.0,49.4651,49.5213,49.4464,49.4745,18096.0
2022-09-20 11:25:00,52.87,52.93,52.86,52.91,14427.0,49.4651,49.5213,49.4558,49.5025,14427.0
2022-09-20 11:30:00,52.91,52.97,52.84,52.9,31320.0,49.5025,49.5587,49.4371,49.4932,31320.0
2022-09-20 11:35:00,52.89,52.91,52.86,52.87,6058.0,49.4838,49.5025,49.4558,49.4651,6058.0
2022-09-20 11:40:00,52.87,52.9,52.85,52.88,7608.0,49.4651,49.4932,49.4464,49.4745,7608.0
2022-09-20 11:45:00,52.88,52.99,52.87,52.98,20679.0,49.4745,49.5774,49.4651,49.568,20679.0
2022-09-20 11:50:00,52.97,53.09,52.94,53.08,7577.0,49.5587,49.671,49.5306,49.6616,7577.0
2022-09-20 11:55:00,53.1,53.14,53.08,53.08,5093.0,49.6803,49.7177,49.6616,49.6616,5093.0
2022-09-20 12:00:00,53.09,53.13,53.07,53.13,9181.0,49.671,49.7084,49.6522,49.7084,9181.0
2022-09-20 12:05:00,53.13,53.17,53.11,53.16,9082.0,49.7084,49.7458,49.6897,49.7364,9082.0
2022-09-20 12:10:00,53.15,53.2,53.05,53.09,94079.0,49.7271,49.7739,49.6335,49.671,94079.0
2022-09-20 12:15:00,53.08,53.1,53.0,53.01,29940.0,49.6616,49.6803,49.5868,49.5961,29940.0
2022-09-20 12:20:00,53.02,53.08,53.01,53.04,12690.0,49.6055,49.6616,49.5961,49.6242,12690.0
2022-09-20 12:25:00,53.03,53.03,52.91,52.93,5701.0,49.6148,49.6148,49.5025,49.5213,5701.0
2022-09-20 12:30:00,52.92,52.94,52.82,52.85,8726.0,49.5119,49.5306,49.4183,49.4464,8726.0
2022-09-20 12:35:00,52.86,52.89,52.83,52.88,11072.0,49.4558,49.4838,49.4277,49.4745,11072.0
2022-09-20 12:40:00,52.87,52.87,52.81,52.82,18168.0,49.4651,49.4651,49.409,49.4183,18168.0
2022-09-20 12:45:00,52.8,52.85,52.75,52.8,13667.0,49.3996,49.4464,49.3529,49.3996,13667.0
2022-09-20 12:50:00,52.83,52.87,52.79,52.87,12019.0,49.4277,49.4651,49.3903,49.4651,12019.0
2022-09-20 12:55:00,52.87,52.93,52.85,52.93,11385.0,49.4651,49.5213,49.4464,49.5213,11385.0
2022-09-20 13:00:00,52.91,52.96,52.9,52.94,8923.0,49.5025,49.5493,49.4932,49.5306,8923.0
2022-09-20 13:05:00,52.92,52.93,52.86,52.91,12368.0,49.5119,49.5213,49.4558,49.5025,12368.0
2022-09-20 13:10:00,52.91,52.91,52.83,52.87,16794.0,49.5025,49.5025,49.4277,49.4651,16794.0
2022-09-20 13:15:00,52.86,52.86,52.78,52.83,18063.0,49.4558,49.4558,49.3809,49.4277,18063.0
2022-09-20 13:20:00,52.84,52.89,52.78,52.89,11734.0,49.4371,49.4838,49.3809,49.4838,11734.0
2022-09-20 13:25:00,52.89,52.89,52.71,52.72,18047.0,49.4838,49.4838,49.3154,49.3248,18047.0
2022-09-20 13:30:00,52.71,52.71,52.58,52.58,15032.0,49.3154,49.3154,49.1938,49.1938,15032.0
2022-09-20 13:35:00,52.59,52.64,52.58,52.63,9638.0,49.2032,49.2499,49.1938,49.2406,9638.0
2022-09-20 13:40:00,52.62,52.68,52.62,52.65,27735.0,49.2312,49.2874,49.2312,49.2593,27735.0
2022-09-20 13:45:00,52.65,52.67,52.57,52.57,23601.0,49.2593,49.278,49.1844,49.1844,23601.0
2022-09-20 13:50:00,52.55,52.57,52.48,52.56,17030.0,49.1657,49.1844,49.1002,49.1751,17030.0
2022-09-20 13:55:00,52.54,52.54,52.47,52.48,23737.0,49.1564,49.1564,49.0909,49.1002,23737.0
2022-09-20 14:00:00,52.47,52.57,52.46,52.53,15922.0,49.0909,49.1844,49.0815,49.147,15922.0
2022-09-20 14:05:00,52.54,52.64,52.53,52.62,28349.0,49.1564,49.2499,49.147,49.2312,28349.0
2022-09-20 14:10:00,52.61,52.62,52.54,52.59,20129.0,49.2219,49.2312,49.1564,49.2032,20129.0
2022-09-20 14:15:00,52.6,52.72,52.54,52.72,23316.0,49.2125,49.3248,49.1564,49.3248,23316.0
2022-09-20 14:20:00,52.72,52.83,52.71,52.78,24601.0,49.3248,49.4277,49.3154,49.3809,24601.0
2022-09-20 14:25:00,52.77,52.87,52.74,52.85,8372.0,49.3716,49.4651,49.3435,49.4464,8372.0
2022-09-20 14:30:00,52.84,52.84,52.7,52.7,12520.0,49.4371,49.4371,49.3061,49.3061,12520.0
2022-09-20 14:35:00,52.71,52.74,52.67,52.71,8856.0,49.3154,49.3435,49.278,49.3154,8856.0
2022-09-20 14:40:00,52.72,52.73,52.62,52.72,19003.0,49.3248,49.3341,49.2312,49.3248,19003.0
2022-09-20 14:45:00,52.72,52.96,52.7,52.89,29538.0,49.3248,49.5493,49.3061,49.4838,29538.0
2022-09-20 14:50:00,52.88,52.92,52.83,52.86,9321.0,49.4745,49.5119,49.4277,49.4558,9321.0
2022-09-20 14:55:00,52.85,53.0,52.85,52.96,13610.0,49.4464,49.5868,49.4464,49.5493,13610.0
2022-09-20 15:00:00,52.95,53.05,52.95,52.97,24839.0,49.54,49.6335,49.54,49.5587,24839.0
2022-09-20 15:05:00,52.98,52.99,52.91,52.91,13148.0,49.568,49.5774,49.5025,49.5025,13148.0
2022-09-20 15:10:00,52.93,53.01,52.93,53.0,12570.0,49.5213,49.5961,49.5213,49.5868,12570.0
2022-09-20 15:15:00,52.99,53.03,52.96,53.03,10474.0,49.5774,49.6148,49.5493,49.6148,10474.0
2022-09-20 15:20:00,53.03,53.1,53.0,53.08,13139.0,49.6148,49.6803,49.5868,49.6616,13139.0
2022-09-20 15:25:00,53.09,53.13,53.07,53.1,10656.0,49.671,49.7084,49.6522,49.6803,10656.0
2022-09-20 15:30:00,53.09,53.14,52.99,53.14,20082.0,49.671,49.7177,49.5774,49.7177,20082.0
2022-09-20 15:35:00,53.14,53.25,53.13,53.23,13832.0,49.7177,49.8207,49.7084,49.8019,13832.0
2022-09-20 15:40:00,53.22,53.26,53.17,53.25,24774.0,49.7926,49.83,49.7458,49.8207,24774.0
2022-09-20 15:45:00,53.25,53.29,53.16,53.21,33897.0,49.8207,49.8581,49.7364,49.7832,33897.0
2022-09-20 15:50:00,53.2,53.23,53.04,53.13,49581.0,49.7739,49.8019,49.6242,49.7084,49581.0
2022-09-20 15:55:00,53.13,53.13,53.03,53.09,128504.0,49.7084,49.7084,49.6148,49.671,128504.0
2022-09-21 09:30:00,53.64,53.76,53.43,53.49,53182.0,50.1855,50.2978,49.9891,50.0452,53182.0
2022-09-21 09:35:00,53.51,53.55,53.32,53.39,13591.0,50.0639,50.1013,49.8861,49.9516,13591.0
2022-09-21 09:40:00,53.41,53.42,53.32,53.33,20070.0,49.9703,49.9797,49.8861,49.8955,20070.0
2022-09-21 09:45:00,53.31,53.63,53.31,53.63,28410.0,49.8768,50.1762,49.8768,50.1762,28410.0
2022-09-21 09:50:00,53.62,53.64,53.54,53.55,11881.0,50.1668,50.1855,50.092,50.1013,11881.0
2022-09-21 09:55:00,53.56,53.58,53.44,53.47,14962.0,50.1107,50.1294,49.9984,50.0265,14962.0
2022-09-21 10:00:00,53.49,53.61,53.48,53.57,10978.0,50.0452,50.1575,50.0358,50.12,10978.0
2022-09-21 10:05:00,53.59,53.71,53.46,53.71,14121.0,50.1388,50.251,50.0171,50.251,14121.0
2022-09-21 10:10:00,53.7,53.76,53.64,53.7,15876.0,50.2417,50.2978,50.1855,50.2417,15876.0
2022-09-21 10:15:00,53.7,53.82,53.66,53.75,26291.0,50.2417,50.3539,50.2042,50.2885,26291.0
2022-09-21 10:20:00,53.75,53.81,53.7,53.79,19093.0,50.2885,50.3446,50.2417,50.3259,19093.0
2022-09-21 10:25:00,53.78,53.84,53.72,53.83,12637.0,50.3165,50.3727,50.2604,50.3633,12637.0
2022-09-21 10:30:00,53.82,53.82,53.75,53.77,23672.0,50.3539,50.3539,50.2885,50.3072,23672.0
2022-09-21 10:35:00,53.77,53.83,53.75,53.79,15821.0,50.3072,50.3633,50.2885,50.3259,15821.0
2022-09-21 10:40:00,53.78,53.8,53.7,53.73,15915.0,50.3165,50.3352,50.2417,50.2697,15915.0
2022-09-21 10:45:00,53.74,53.76,53.7,53.73,71911.0,50.2791,50.2978,50.2417,50.2697,71911.0
2022-09-21 10:50:00,53.73,53.86,53.73,53.86,83542.0,50.2697,50.3914,50.2697,50.3914,83542.0
2022-09-21 10:55:00,53.88,53.88,53.8,53.81,21145.0,50.4101,50.4101,50.3352,50.3446,21145.0
2022-09-21 11:00:00,53.81,53.86,53.74,53.75,35321.0,50.3446,50.3914,50.2791,50.2885,35321.0
2022-09-21 11:05:00,53.76,53.78,53.63,53.67,20793.0,50.2978,50.3165,50.1762,50.2136,20793.0
2022-09-21 11:10:00,53.67,53.7,53.64,53.7,12026.0,50.2136,50.2417,50.1855,50.2417,12026.0
2022-09-21 11:15:00,53.69,53.69,53.62,53.64,7065.0,50.2323,50.2323,50.1668,50.1855,7065.0
2022-09-21 11:20:00,53.63,53.64,53.58,53.64,10777.0,50.1762,50.1855,50.1294,50.1855,10777.0
2022-09-21 11:25:00,53.64,53.64,53.56,53.6,7552.0,50.1855,50.1855,50.1107,50.1481,7552.0
2022-09-21 11:30:00,53.61,53.62,53.56,53.59,6713.0,50.1575,50.1668,50.1107,50.1388,6713.0
2022-09-21 11:35:00,53.59,53.61,53.53,53.56,9308.0,50.1388,50.1575,50.0826,50.1107,9308.0
2022-09-21 11:40:00,53.55,53.62,53.54,53.61,18128.0,50.1013,50.1668,50.092,50.1575,18128.0
2022-09-21 11:45:00,53.62,53.62,53.55,53.56,6184.0,50.1668,50.1668,50.1013,50.1107,6184.0
2022-09-21 11:50:00,53.56,53.57,53.51,53.55,19573.0,50.1107,50.12,50.0639,50.1013,19573.0
2022-09-21 11:55:00,53.54,53.57,53.51,53.57,14645.0,50.092,50.12,50.0639,50.12,14645.0
2022-09-21 12:00:00,53.56,53.57,53.51,53.51,7266.0,50.1107,50.12,50.0639,50.0639,7266.0
2022-09-21 12:05:00,53.52,53.6,53.51,53.55,13227.0,50.0733,50.1481,50.0639,50.1013,13227.0
2022-09-21 12:10:00,53.54,53.62,53.54,53.61,7618.0,50.092,50.1668,50.092,50.1575,7618.0
2022-09-21 12:15:00,53.61,53.66,53.61,53.63,9599.0,50.1575,50.2042,50.1575,50.1762,9599.0
2022-09-21 12:20:00,53.63,53.65,53.59,53.62,25568.0,50.1762,50.1949,50.1388,50.1668,25568.0
2022-09-21 12:25:00,53.62,53.68,53.61,53.67,7749.0,50.1668,50.223,50.1575,50.2136,7749.0
2022-09-21 12:30:00,53.67,53.72,53.65,53.72,14153.0,50.2136,50.2604,50.1949,50.2604,14153.0
2022-09-21 12:35:00,53.71,53.74,53.65,53.65,10179.0,50.251,50.2791,50.1949,50.1949,10179.0
2022-09-21 12:40:00,53.65,53.67,53.62,53.62,6977.0,50.1949,50.2136,50.1668,50.1668,6977.0
2022-09-21 12:45:00,53.61,53.61,53.56,53.58,13971.0,50.1575,50.1575,50.1107,50.1294,13971.0
2022-09-21 12:50:00,53.59,53.6,53.54,53.55,8998.0,50.1388,50.1481,50.092,50.1013,8998.0
2022-09-21 12:55:00,53.54,53.55,53.49,53.52,9036.0,50.092,50.1013,50.0452,50.0733,9036.0
2022-09-21 13:00:00,53.5,53.54,53.48,53.54,6261.0,50.0546,50.092,50.0358,50.092,6261.0
2022-09-21 13:05:00,53.53,53.57,53.52,53.55,11634.0,50.0826,50.12,50.0733,50.1013,11634.0
2022-09-21 13:10:00,53.56,53.6,53.54,53.57,9189.0,50.1107,50.1481,50.092,50.12,9189.0
2022-09-21 13:15:00,53.57,53.57,53.52,53.55,7580.0,50.12,50.12,50.0733,50.1013,7580.0
2022-09-21 13:20:00,53.54,53.55,53.51,53.51,7055.0,50.092,50.1013,50.0639,50.0639,7055.0
2022-09-21 13:25:00,53.51,53.57,53.5,53.57,12044.0,50.0639,50.12,50.0546,50.12,12044.0
2022-09-21 13:30:00,53.58,53.59,53.55,53.57,12743.0,50.1294,50.1388,50.1013,50.12,12743.0
2022-09-21 13:35:00,53.57,53.59,53.54,53.59,11342.0,50.12,50.1388,50.092,50.1388,11342.0
2022-09-21 13:40:00,53.58,53.66,53.57,53.65,5304.0,50.1294,50.2042,50.12,50.1949,5304.0
2022-09-21 13:45:00,53.64,53.67,53.59,53.62,7841.0,50.1855,50.2136,50.1388,50.1668,7841.0
2022-09-21 13:50:00,53.63,53.67,53.62,53.64,9327.0,50.1762,50.2136,50.1668,50.1855,9327.0
2022-09-21 13:55:00,53.64,53.73,53.63,53.69,10032.0,50.1855,50.2697,50.1762,50.2323,10032.0
2022-09-21 14:00:00,53.69,53.71,52.86,52.86,40884.0,50.2323,50.251,49.4558,49.4558,40884.0
2022-09-21 14:05:00,52.84,53.3,52.71,53.18,21598.0,49.4371,49.8674,49.3154,49.7552,21598.0
2022-09-21 14:10:00,53.12,53.2,52.78,52.82,21372.0,49.699,49.7739,49.3809,49.4183,21372.0
2022-09-21 14:15:00,52.77,52.91,52.75,52.87,23977.0,49.3716,49.5025,49.3529,49.4651,23977.0
2022-09-21 14:20:00,52.88,53.02,52.88,53.01,14535.0,49.4745,49.6055,49.4745,49.5961,14535.0
2022-09-21 14:25:00,53.0,53.08,52.87,52.91,26104.0,49.5868,49.6616,49.4651,49.5025,26104.0
2022-09-21 14:30:00,52.89,53.43,52.76,53.35,62977.0,49.4838,49.9891,49.3622,49.9142,62977.0
2022-09-21 14:35:00,53.35,53.48,53.14,53.31,53669.0,49.9142,50.0358,49.7177,49.8768,53669.0
2022-09-21 14:40:00,53.28,53.87,53.16,53.8,28809.0,49.8487,50.4007,49.7364,50.3352,28809.0
2022-09-21 14:45:00,53.86,54.04,53.49,53.58,28983.0,50.3914,50.5598,50.0452,50.1294,28983.0
2022-09-21 14:50:00,53.57,53.8,53.4,53.78,39013.0,50.12,50.3352,49.961,50.3165,39013.0
2022-09-21 14:55:00,53.81,53.83,53.56,53.65,37994.0,50.3446,50.3633,50.1107,50.1949,37994.0
2022-09-21 15:00:00,53.66,53.73,53.45,53.52,29813.0,50.2042,50.2697,50.0078,50.0733,29813.0
2022-09-21 15:05:00,53.49,53.61,53.39,53.39,40693.0,50.0452,50.1575,49.9516,49.9516,40693.0
2022-09-21 15:10:00,53.39,53.39,52.87,53.32,70760.0,49.9516,49.9516,49.4651,49.8861,70760.0
2022-09-21 15:15:00,53.31,53.45,53.18,53.21,92366.0,49.8768,50.0078,49.7552,49.7832,92366.0
2022-09-21 15:20:00,53.19,53.22,53.06,53.14,40732.0,49.7645,49.7926,49.6429,49.7177,40732.0
2022-09-21 15:25:00,53.12,53.12,52.79,52.8,35624.0,49.699,49.699,49.3903,49.3996,35624.0
2022-09-21 15:30:00,52.78,52.93,52.65,52.9,64639.0,49.3809,49.5213,49.2593,49.4932,64639.0
2022-09-21 15:35:00,52.89,52.89,52.56,52.59,35259.0,49.4838,49.4838,49.1751,49.2032,35259.0
2022-09-21 15:40:00,52.57,52.68,52.55,52.56,47559.0,49.1844,49.2874,49.1657,49.1751,47559.0
2022-09-21 15:45:00,52.55,52.61,52.44,52.49,71778.0,49.1657,49.2219,49.0628,49.1096,71778.0
2022-09-21 15:50:00,52.49,52.6,52.42,52.59,143730.0,49.1096,49.2125,49.0441,49.2032,143730.0
2022-09-21 15:55:00,52.57,52.58,52.51,52.55,363542.0,49.1844,49.1938,49.1283,49.1657,363542.0
2022-09-22 09:30:00,52.46,52.6,52.38,52.47,42850.0,49.0815,49.2125,49.0067,49.0909,42850.0
2022-09-22 09:35:00,52.45,52.48,52.23,52.28,30396.0,49.0722,49.1002,48.8663,48.9131,30396.0
2022-09-22 09:40:00,52.26,52.31,52.03,52.06,35789.0,48.8944,48.9412,48.6792,48.7073,35789.0
2022-09-22 09:45:00,52.05,52.06,51.88,51.9,62536.0,48.6979,48.7073,48.5389,48.5576,62536.0
2022-09-22 09:50:00,51.89,51.97,51.8,51.89,30380.0,48.5482,48.6231,48.464,48.5482,30380.0
2022-09-22 09:55:00,51.87,51.92,51.82,51.88,47958.0,48.5295,48.5763,48.4827,48.5389,47958.0
2022-09-22 10:00:00,51.86,51.91,51.7,51.78,38852.0,48.5202,48.5669,48.3705,48.4453,38852.0
2022-09-22 10:05:00,51.79,52.04,51.77,52.01,37771.0,48.4547,48.6886,48.436,48.6605,37771.0
2022-09-22 10:10:00,51.98,52.21,51.87,52.2,19616.0,48.6324,48.8476,48.5295,48.8383,19616.0
2022-09-22 10:15:00,52.2,52.2,51.99,51.99,23509.0,48.8383,48.8383,48.6418,48.6418,23509.0
2022-09-22 10:20:00,51.98,52.01,51.86,51.92,25356.0,48.6324,48.6605,48.5202,48.5763,25356.0
2022-09-22 10:25:00,51.93,52.03,51.89,51.91,23650.0,48.5857,48.6792,48.5482,48.5669,23650.0
2022-09-22 10:30:00,51.9,51.93,51.71,51.71,28722.0,48.5576,48.5857,48.3798,48.3798,28722.0
2022-09-22 10:35:00,51.71,51.8,51.66,51.71,16112.0,48.3798,48.464,48.333,48.3798,16112.0
2022-09-22 10:40:00,51.7,51.72,51.56,51.58,27250.0,48.3705,48.3892,48.2395,48.2582,27250.0
2022-09-22 10:45:00,51.57,51.69,51.57,51.69,32465.0,48.2488,48.3611,48.2488,48.3611,32465.0
2022-09-22 10:50:00,51.69,51.72,51.6,51.71,30423.0,48.3611,48.3892,48.2769,48.3798,30423.0
2022-09-22 10:55:00,51.7,51.76,51.66,51.67,18995.0,48.3705,48.4266,48.333,48.3424,18995.0
2022-09-22 11:00:00,51.67,51.71,51.66,51.71,24090.0,48.3424,48.3798,48.333,48.3798,24090.0
2022-09-22 11:05:00,51.7,51.87,51.69,51.86,29631.0,48.3705,48.5295,48.3611,48.5202,29631.0
2022-09-22 11:10:00,51.83,51.83,51.7,51.71,23267.0,48.4921,48.4921,48.3705,48.3798,23267.0
2022-09-22 11:15:00,51.7,51.75,51.65,51.65,22441.0,48.3705,48.4173,48.3237,48.3237,22441.0
2022-09-22 11:20:00,51.63,51.66,51.55,51.65,55877.0,48.305,48.333,48.2301,48.3237,55877.0
2022-09-22 11:25:00,51.67,51.76,51.65,51.76,22859.0,48.3424,48.4266,48.3237,48.4266,22859.0
2022-09-22 11:30:00,51.77,51.85,51.71,51.77,23988.0,48.436,48.5108,48.3798,48.436,23988.0
2022-09-22 11:35:00,51.76,51.8,51.68,51.72,13551.0,48.4266,48.464,48.3518,48.3892,13551.0
2022-09-22 11:40:00,51.72,51.74,51.58,51.66,38026.0,48.3892,48.4079,48.2582,48.333,38026.0
2022-09-22 11:45:00,51.63,51.83,51.62,51.72,26405.0,48.305,48.4921,48.2956,48.3892,26405.0
2022-09-22 11:50:00,51.71,51.74,51.63,51.63,14471.0,48.3798,48.4079,48.305,48.305,14471.0
2022-09-22 11:55:00,51.64,51.65,51.47,51.51,32220.0,48.3143,48.3237,48.1553,48.1927,32220.0
2022-09-22 12:00:00,51.49,51.59,51.48,51.54,15946.0,48.174,48.2676,48.1646,48.2208,15946.0
2022-09-22 12:05:00,51.54,51.58,51.47,51.58,13018.0,48.2208,48.2582,48.1553,48.2582,13018.0
2022-09-22 12:10:00,51.58,51.58,51.5,51.57,15844.0,48.2582,48.2582,48.1834,48.2488,15844.0
2022-09-22 12:15:00,51.55,51.56,51.46,51.52,21198.0,48.2301,48.2395,48.1459,48.2021,21198.0
2022-09-22 12:20:00,51.52,51.65,51.45,51.63,18706.0,48.2021,48.3237,48.1366,48.305,18706.0
2022-09-22 12:25:00,51.65,51.65,51.55,51.56,17485.0,48.3237,48.3237,48.2301,48.2395,17485.0
2022-09-22 12:30:00,51.57,51.57,51.49,51.5,19525.0,48.2488,48.2488,48.174,48.1834,19525.0
2022-09-22 12:35:00,51.5,51.59,51.49,51.52,16639.0,48.1834,48.2676,48.174,48.2021,16639.0
2022-09-22 12:40:00,51.52,51.57,51.48,51.49,13481.0,48.2021,48.2488,48.1646,48.174,13481.0
2022-09-22 12:45:00,51.5,51.56,51.46,51.47,12056.0,48.1834,48.2395,48.1459,48.1553,12056.0
2022-09-22 12:50:00,51.48,51.58,51.47,51.53,14867.0,48.1646,48.2582,48.1553,48.2114,14867.0
2022-09-22 12:55:00,51.53,51.6,51.48,51.5,9156.0,48.2114,48.2769,48.1646,48.1834,9156.0
2022-09-22 13:00:00,51.47,51.51,51.43,51.44,9175.0,48.1553,48.1927,48.1179,48.1272,9175.0
2022-09-22 13:05:00,51.43,51.47,51.34,51.35,13408.0,48.1179,48.1553,48.0337,48.043,13408.0
2022-09-22 13:10:00,51.34,51.37,51.31,51.31,12963.0,48.0337,48.0617,48.0056,48.0056,12963.0
2022-09-22 13:15:00,51.32,51.32,51.25,51.25,9511.0,48.0149,48.0149,47.9495,47.9495,9511.0
2022-09-22 13:20:00,51.27,51.32,51.25,51.3,10911.0,47.9682,48.0149,47.9495,47.9962,10911.0
2022-09-22 13:25:00,51.3,51.38,51.29,51.38,13165.0,47.9962,48.0711,47.9869,48.0711,13165.0
2022-09-22 13:30:00,51.39,51.43,51.36,51.4,15724.0,48.0804,48.1179,48.0524,48.0898,15724.0
2022-09-22 13:35:00,51.42,51.46,51.39,51.4,18170.0,48.1085,48.1459,48.0804,48.0898,18170.0
2022-09-22 13:40:00,51.39,51.42,51.35,51.35,17678.0,48.0804,48.1085,48.043,48.043,17678.0
2022-09-22 13:45:00,51.35,51.44,51.33,51.4,19768.0,48.043,48.1272,48.0243,48.0898,19768.0
2022-09-22 13:50:00,51.41,51.54,51.4,51.54,16239.0,48.0991,48.2208,48.0898,48.2208,16239.0
2022-09-22 13:55:00,51.54,51.65,51.52,51.61,62943.0,48.2208,48.3237,48.2021,48.2863,62943.0
2022-09-22 14:00:00,51.62,51.67,51.56,51.57,50084.0,48.2956,48.3424,48.2395,48.2488,50084.0
2022-09-22 14:05:00,51.57,51.61,51.46,51.47,46767.0,48.2488,48.2863,48.1459,48.1553,46767.0
2022-09-22 14:10:00,51.46,51.5,51.41,51.44,27364.0,48.1459,48.1834,48.0991,48.1272,27364.0
2022-09-22 14:15:00,51.42,51.49,51.41,51.45,25250.0,48.1085,48.174,48.0991,48.1366,25250.0
2022-09-22 14:20:00,51.46,51.47,51.32,51.35,25449.0,48.1459,48.1553,48.0149,48.043,25449.0
2022-09-22 14:25:00,51.35,51.52,51.33,51.46,28426.0,48.043,48.2021,48.0243,48.1459,28426.0
2022-09-22 14:30:00,51.47,51.55,51.44,51.52,23192.0,48.1553,48.2301,48.1272,48.2021,23192.0
2022-09-22 14:35:00,51.52,51.66,51.5,51.66,62472.0,48.2021,48.333,48.1834,48.333,62472.0
2022-09-22 14:40:00,51.68,51.68,51.58,51.61,15718.0,48.3518,48.3518,48.2582,48.2863,15718.0
2022-09-22 14:45:00,51.61,51.61,51.47,51.52,24691.0,48.2863,48.2863,48.1553,48.2021,24691.0
2022-09-22 14:50:00,51.52,51.73,51.51,51.65,36442.0,48.2021,48.3985,48.1927,48.3237,36442.0
2022-09-22 14:55:00,51.67,51.75,51.61,51.72,46214.0,48.3424,48.4173,48.2863,48.3892,46214.0
2022-09-22 15:00:00,51.73,51.8,51.71,51.74,50348.0,48.3985,48.464,48.3798,48.4079,50348.0
2022-09-22 15:05:00,51.75,51.8,51.71,51.71,35238.0,48.4173,48.464,48.3798,48.3798,35238.0
2022-09-22 15:10:00,51.73,51.83,51.71,51.83,35599.0,48.3985,48.4921,48.3798,48.4921,35599.0
2022-09-22 15:15:00,51.83,51.83,51.7,51.7,83452.0,48.4921,48.4921,48.3705,48.3705,83452.0
2022-09-22 15:20:00,51.71,51.72,51.6,51.61,39597.0,48.3798,48.3892,48.2769,48.2863,39597.0
2022-09-22 15:25:00,51.6,51.63,51.51,51.6,39949.0,48.2769,48.305,48.1927,48.2769,39949.0
2022-09-22 15:30:00,51.61,51.66,51.58,51.66,50193.0,48.2863,48.333,48.2582,48.333,50193.0
2022-09-22 15:35:00,51.66,51.68,51.55,51.57,43687.0,48.333,48.3518,48.2301,48.2488,43687.0
2022-09-22 15:40:00,51.57,51.59,51.47,51.51,38346.0,48.2488,48.2676,48.1553,48.1927,38346.0
2022-09-22 15:45:00,51.51,51.64,51.5,51.6,74359.0,48.1927,48.3143,48.1834,48.2769,74359.0
2022-09-22 15:50:00,51.6,51.6,51.39,51.41,87087.0,48.2769,48.2769,48.0804,48.0991,87087.0
2022-09-22 15:55:00,51.42,51.42,51.22,51.23,176151.0,48.1085,48.1085,47.9214,47.9307,176151.0
2022-09-23 09:30:00,50.48,50.58,50.31,50.46,42350.0,47.5553,47.6495,47.3951,47.5364,42350.0
2022-09-23 09:35:00,50.46,50.48,50.22,50.25,39748.0,47.5364,47.5553,47.3103,47.3386,39748.0
2022-09-23 09:40:00,50.23,50.6,50.21,50.6,62352.0,47.3198,47.6683,47.3009,47.6683,62352.0
2022-09-23 09:45:00,50.58,50.75,50.4,50.56,96310.0,47.6495,47.8096,47.4799,47.6306,96310.0
2022-09-23 09:50:00,50.49,50.6,50.41,50.57,17340.0,47.5647,47.6683,47.4893,47.6401,17340.0
2022-09-23 09:55:00,50.55,50.64,50.51,50.51,13312.0,47.6212,47.706,47.5835,47.5835,13312.0
2022-09-23 10:00:00,50.5,50.54,50.46,50.53,64973.0,47.5741,47.6118,47.5364,47.6024,64973.0
2022-09-23 10:05:00,50.52,50.56,50.47,50.54,54788.0,47.593,47.6306,47.5459,47.6118,54788.0
2022-09-23 10:10:00,50.54,50.61,50.45,50.52,36003.0,47.6118,47.6777,47.527,47.593,36003.0
2022-09-23 10:15:00,50.5,50.53,50.45,50.45,27606.0,47.5741,47.6024,47.527,47.527,27606.0
2022-09-23 10:20:00,50.44,50.52,50.36,50.46,19168.0,47.5176,47.593,47.4422,47.5364,19168.0
2022-09-23 10:25:00,50.46,50.58,50.42,50.57,31024.0,47.5364,47.6495,47.4987,47.6401,31024.0
2022-09-23 10:30:00,50.56,50.67,50.51,50.51,20084.0,47.6306,47.7343,47.5835,47.5835,20084.0
2022-09-23 10:35:00,50.47,50.69,50.45,50.62,91174.0,47.5459,47.7531,47.527,47.6872,91174.0
2022-09-23 10:40:00,50.61,50.68,50.56,50.57,55863.0,47.6777,47.7437,47.6306,47.6401,55863.0
2022-09-23 10:45:00,50.56,50.6,50.5,50.59,102873.0,47.6306,47.6683,47.5741,47.6589,102873.0
2022-09-23 10:50:00,50.58,50.59,50.4,50.53,28462.0,47.6495,47.6589,47.4799,47.6024,28462.0
2022-09-23 10:55:00,50.54,50.58,50.45,50.48,10740.0,47.6118,47.6495,47.527,47.5553,10740.0
2022-09-23 11:00:00,50.47,50.52,50.42,50.5,26608.0,47.5459,47.593,47.4987,47.5741,26608.0
2022-09-23 11:05:00,50.5,50.74,50.5,50.73,37842.0,47.5741,47.8002,47.5741,47.7908,37842.0
2022-09-23 11:10:00,50.74,50.81,50.72,50.74,37166.0,47.8002,47.8662,47.7814,47.8002,37166.0
2022-09-23 11:15:00,50.73,50.9,50.73,50.9,26014.0,47.7908,47.9509,47.7908,47.9509,26014.0
2022-09-23 11:20:00,50.9,51.0,50.83,50.98,12294.0,47.9509,48.0451,47.885,48.0263,12294.0
2022-09-23 11:25:00,50.96,50.97,50.77,50.78,10151.0,48.0075,48.0169,47.8285,47.8379,10151.0
2022-09-23 11:30:00,50.78,50.84,50.73,50.75,10403.0,47.8379,47.8944,47.7908,47.8096,10403.0
2022-09-23 11:35:00,50.76,50.77,50.61,50.61,8790.0,47.8191,47.8285,47.6777,47.6777,8790.0
2022-09-23 11:40:00,50.6,50.62,50.49,50.5,16878.0,47.6683,47.6872,47.5647,47.5741,16878.0
2022-09-23 11:45:00,50.49,50.49,50.37,50.44,13567.0,47.5647,47.5647,47.4516,47.5176,13567.0
2022-09-23 11:50:00,50.45,50.48,50.41,50.47,9340.0,47.527,47.5553,47.4893,47.5459,9340.0
2022-09-23 11:55:00,50.47,50.51,50.44,50.5,11750.0,47.5459,47.5835,47.5176,47.5741,11750.0
2022-09-23 12:00:00,50.49,50.5,50.39,50.41,7472.0,47.5647,47.5741,47.4705,47.4893,7472.0
2022-09-23 12:05:00,50.42,50.47,50.29,50.34,17161.0,47.4987,47.5459,47.3763,47.4234,17161.0
2022-09-23 12:10:00,50.34,50.34,50.27,50.32,15501.0,47.4234,47.4234,47.3574,47.4045,15501.0
2022-09-23 12:15:00,50.32,50.36,50.29,50.33,14533.0,47.4045,47.4422,47.3763,47.414,14533.0
2022-09-23 12:20:00,50.33,50.35,50.22,50.27,27012.0,47.414,47.4328,47.3103,47.3574,27012.0
2022-09-23 12:25:00,50.27,50.3,50.17,50.18,9139.0,47.3574,47.3857,47.2632,47.2727,9139.0
2022-09-23 12:30:00,50.19,50.2,50.1,50.13,12185.0,47.2821,47.2915,47.1973,47.2256,12185.0
2022-09-23 12:35:00,50.13,50.17,50.11,50.15,15464.0,47.2256,47.2632,47.2067,47.2444,15464.0
2022-09-23 12:40:00,50.15,50.19,50.12,50.14,38371.0,47.2444,47.2821,47.2161,47.235,38371.0
2022-09-23 12:45:00,50.1,50.24,50.08,50.23,10886.0,47.1973,47.3292,47.1784,47.3198,10886.0
2022-09-23 12:50:00,50.23,50.37,50.23,50.37,9746.0,47.3198,47.4516,47.3198,47.4516,9746.0
2022-09-23 12:55:00,50.37,50.37,50.24,50.32,10446.0,47.4516,47.4516,47.3292,47.4045,10446.0
2022-09-23 13:00:00,50.31,50.42,50.27,50.36,15037.0,47.3951,47.4987,47.3574,47.4422,15037.0
2022-09-23 13:05:00,50.34,50.36,50.28,50.3,12227.0,47.4234,47.4422,47.3669,47.3857,12227.0
2022-09-23 13:10:00,50.29,50.35,50.29,50.3,6751.0,47.3763,47.4328,47.3763,47.3857,6751.0
2022-09-23 13:15:00,50.29,50.4,50.28,50.38,12207.0,47.3763,47.4799,47.3669,47.4611,12207.0
2022-09-23 13:20:00,50.37,50.38,50.29,50.29,5172.0,47.4516,47.4611,47.3763,47.3763,5172.0
2022-09-23 13:25:00,50.27,50.29,50.15,50.16,10369.0,47.3574,47.3763,47.2444,47.2538,10369.0
2022-09-23 13:30:00,50.15,50.28,50.15,50.25,9796.0,47.2444,47.3669,47.2444,47.3386,9796.0
2022-09-23 13:35:00,50.26,50.27,50.2,50.2,10836.0,47.348,47.3574,47.2915,47.2915,10836.0
2022-09-23 13:40:00,50.19,50.19,50.13,50.17,9985.0,47.2821,47.2821,47.2256,47.2632,9985.0
2022-09-23 13:45:00,50.17,50.26,50.16,50.17,6671.0,47.2632,47.348,47.2538,47.2632,6671.0
2022-09-23 13:50:00,50.17,50.19,50.15,50.19,6731.0,47.2632,47.2821,47.2444,47.2821,6731.0
2022-09-23 13:55:00,50.18,50.21,50.13,50.17,12746.0,47.2727,47.3009,47.2256,47.2632,12746.0
2022-09-23 14:00:00,50.15,50.16,50.04,50.14,13992.0,47.2444,47.2538,47.1408,47.235,13992.0
2022-09-23 14:05:00,50.15,50.2,50.0,50.01,15525.0,47.2444,47.2915,47.1031,47.1125,15525.0
2022-09-23 14:10:00,50.01,50.03,49.86,49.9,9445.0,47.1125,47.1313,46.9712,47.0089,9445.0
2022-09-23 14:15:00,49.88,49.88,49.83,49.83,12922.0,46.99,46.99,46.9429,46.9429,12922.0
2022-09-23 14:20:00,49.84,49.98,49.82,49.93,12186.0,46.9524,47.0842,46.9335,47.0371,12186.0
2022-09-23 14:25:00,49.94,50.02,49.94,49.97,12773.0,47.0466,47.1219,47.0466,47.0748,12773.0
2022-09-23 14:30:00,49.98,49.98,49.85,49.94,20065.0,47.0842,47.0842,46.9618,47.0466,20065.0
2022-09-23 14:35:00,49.95,49.95,49.84,49.88,8877.0,47.056,47.056,46.9524,46.99,8877.0
2022-09-23 14:40:00,49.86,49.94,49.85,49.93,18047.0,46.9712,47.0466,46.9618,47.0371,18047.0
2022-09-23 14:45:00,49.91,49.95,49.88,49.91,11775.0,47.0183,47.056,46.99,47.0183,11775.0
2022-09-23 14:50:00,49.9,49.94,49.88,49.89,9423.0,47.0089,47.0466,46.99,46.9995,9423.0
2022-09-23 14:55:00,49.88,49.88,49.83,49.86,12181.0,46.99,46.99,46.9429,46.9712,12181.0
2022-09-23 15:00:00,49.86,50.18,49.86,50.16,25865.0,46.9712,47.2727,46.9712,47.2538,25865.0
2022-09-23 15:05:00,50.16,50.35,50.14,50.28,13473.0,47.2538,47.4328,47.235,47.3669,13473.0
2022-09-23 15:10:00,50.31,50.33,50.22,50.29,23394.0,47.3951,47.414,47.3103,47.3763,23394.0
2022-09-23 15:15:00,50.29,50.46,50.29,50.37,26295.0,47.3763,47.5364,47.3763,47.4516,26295.0
2022-09-23 15:20:00,50.35,50.39,50.26,50.28,13414.0,47.4328,47.4705,47.348,47.3669,13414.0
2022-09-23 15:25:00,50.29,50.36,50.22,50.36,20094.0,47.3763,47.4422,47.3103,47.4422,20094.0
2022-09-23 15:30:00,50.36,50.47,50.36,50.43,35577.0,47.4422,47.5459,47.4422,47.5082,35577.0
2022-09-23 15:35:00,50.42,50.5,50.31,50.5,24743.0,47.4987,47.5741,47.3951,47.5741,24743.0
2022-09-23 15:40:00,50.48,50.64,50.43,50.61,32916.0,47.5553,47.706,47.5082,47.6777,32916.0
2022-09-23 15:45:00,50.61,50.62,50.5,50.51,37509.0,47.6777,47.6872,47.5741,47.5835,37509.0
2022-09-23 15:50:00,50.51,50.61,50.42,50.61,68425.0,47.5835,47.6777,47.4987,47.6777,68425.0
2022-09-23 15:55:00,50.61,50.73,50.49,50.7,180828.0,47.6777,47.7908,47.5647,47.7625,180828.0
2022-09-26 09:30:00,50.5,50.78,50.43,50.75,42293.0,47.5741,47.8379,47.5082,47.8096,42293.0
2022-09-26 09:35:00,50.76,50.87,50.7,50.7,18180.0,47.8191,47.9227,47.7625,47.7625,18180.0
2022-09-26 09:40:00,50.7,50.77,50.4,50.4,18743.0,47.7625,47.8285,47.4799,47.4799,18743.0
2022-09-26 09:45:00,50.42,50.61,50.41,50.58,15152.0,47.4987,47.6777,47.4893,47.6495,15152.0
2022-09-26 09:50:00,50.58,50.68,50.55,50.55,15584.0,47.6495,47.7437,47.6212,47.6212,15584.0
2022-09-26 09:55:00,50.53,50.58,50.35,50.43,83603.0,47.6024,47.6495,47.4328,47.5082,83603.0
2022-09-26 10:00:00,50.43,50.6,50.37,50.52,33551.0,47.5082,47.6683,47.4516,47.593,33551.0
2022-09-26 10:05:00,50.53,50.58,50.44,50.44,13573.0,47.6024,47.6495,47.5176,47.5176,13573.0
2022-09-26 10:10:00,50.42,50.51,50.29,50.48,71821.0,47.4987,47.5835,47.3763,47.5553,71821.0
2022-09-26 10:15:00,50.53,50.7,50.52,50.67,7620.0,47.6024,47.7625,47.593,47.7343,7620.0
2022-09-26 10:20:00,50.68,50.81,50.68,50.76,12005.0,47.7437,47.8662,47.7437,47.8191,12005.0
2022-09-26 10:25:00,50.79,50.79,50.55,50.62,15167.0,47.8473,47.8473,47.6212,47.6872,15167.0
2022-09-26 10:30:00,50.64,50.64,50.48,50.52,11507.0,47.706,47.706,47.5553,47.593,11507.0
2022-09-26 10:35:00,50.52,50.55,50.47,50.5,5733.0,47.593,47.6212,47.5459,47.5741,5733.0
2022-09-26 10:40:00,50.51,50.52,50.41,50.52,16137.0,47.5835,47.593,47.4893,47.593,16137.0
2022-09-26 10:45:00,50.51,50.52,50.27,50.36,27635.0,47.5835,47.593,47.3574,47.4422,27635.0
2022-09-26 10:50:00,50.35,50.39,50.27,50.35,9490.0,47.4328,47.4705,47.3574,47.4328,9490.0
2022-09-26 10:55:00,50.34,50.38,50.29,50.34,33364.0,47.4234,47.4611,47.3763,47.4234,33364.0
2022-09-26 11:00:00,50.33,50.37,50.24,50.33,16251.0,47.414,47.4516,47.3292,47.414,16251.0
2022-09-26 11:05:00,50.32,50.32,50.08,50.09,21301.0,47.4045,47.4045,47.1784,47.1879,21301.0
2022-09-26 11:10:00,50.09,50.18,50.02,50.18,10795.0,47.1879,47.2727,47.1219,47.2727,10795.0
2022-09-26 11:15:00,50.2,50.21,50.09,50.09,5867.0,47.2915,47.3009,47.1879,47.1879,5867.0
2022-09-26 11:20:00,50.1,50.14,49.99,50.0,25939.0,47.1973,47.235,47.0937,47.1031,25939.0
2022-09-26 11:25:00,50.01,50.03,49.96,49.99,15379.0,47.1125,47.1313,47.0654,47.0937,15379.0
2022-09-26 11:30:00,49.98,50.04,49.93,50.0,29978.0,47.0842,47.1408,47.0371,47.1031,29978.0
2022-09-26 11:35:00,50.02,50.1,50.0,50.03,6703.0,47.1219,47.1973,47.1031,47.1313,6703.0
2022-09-26 11:40:00,50.05,50.13,49.95,49.95,22133.0,47.1502,47.2256,47.056,47.056,22133.0
2022-09-26 11:45:00,49.94,50.05,49.89,50.04,19135.0,47.0466,47.1502,46.9995,47.1408,19135.0
2022-09-26 11:50:00,50.03,50.05,49.97,50.05,12086.0,47.1313,47.1502,47.0748,47.1502,12086.0
2022-09-26 11:55:00,50.05,50.2,50.05,50.12,13537.0,47.1502,47.2915,47.1502,47.2161,13537.0
2022-09-26 12:00:00,50.09,50.09,49.98,50.01,12550.0,47.1879,47.1879,47.0842,47.1125,12550.0
2022-09-26 12:05:00,50.0,50.02,49.95,50.02,13336.0,47.1031,47.1219,47.056,47.1219,13336.0
2022-09-26 12:10:00,50.01,50.04,49.99,50.04,11144.0,47.1125,47.1408,47.0937,47.1408,11144.0
2022-09-26 12:15:00,50.03,50.08,50.0,50.06,16757.0,47.1313,47.1784,47.1031,47.1596,16757.0
2022-09-26 12:20:00,50.07,50.08,49.89,49.9,15435.0,47.169,47.1784,46.9995,47.0089,15435.0
2022-09-26 12:25:00,49.88,49.92,49.84,49.88,19629.0,46.99,47.0277,46.9524,46.99,19629.0
2022-09-26 12:30:00,49.87,49.91,49.74,49.75,13585.0,46.9806,47.0183,46.8581,46.8676,13585.0
2022-09-26 12:35:00,49.75,49.84,49.74,49.8,10334.0,46.8676,46.9524,46.8581,46.9147,10334.0
2022-09-26 12:40:00,49.79,49.8,49.75,49.76,17681.0,46.9053,46.9147,46.8676,46.877,17681.0
2022-09-26 12:45:00,49.75,49.88,49.72,49.84,18255.0,46.8676,46.99,46.8393,46.9524,18255.0
2022-09-26 12:50:00,49.84,49.91,49.84,49.88,16186.0,46.9524,47.0183,46.9524,46.99,16186.0
2022-09-26 12:55:00,49.89,49.95,49.89,49.92,18247.0,46.9995,47.056,46.9995,47.0277,18247.0
2022-09-26 13:00:00,49.9,49.93,49.81,49.83,21485.0,47.0089,47.0371,46.9241,46.9429,21485.0
2022-09-26 13:05:00,49.8,49.83,49.75,49.78,14242.0,46.9147,46.9429,46.8676,46.8958,14242.0
2022-09-26 13:10:00,49.77,49.79,49.65,49.67,26844.0,46.8864,46.9053,46.7734,46.7922,26844.0
2022-09-26 13:15:00,49.66,49.72,49.61,49.66,13839.0,46.7828,46.8393,46.7357,46.7828,13839.0
2022-09-26 13:20:00,49.65,49.69,49.55,49.56,10908.0,46.7734,46.811,46.6792,46.6886,10908.0
2022-09-26 13:25:00,49.56,49.65,49.5,49.64,15782.0,46.6886,46.7734,46.6321,46.7639,15782.0
2022-09-26 13:30:00,49.64,49.8,49.64,49.73,37531.0,46.7639,46.9147,46.7639,46.8487,37531.0
2022-09-26 13:35:00,49.74,49.79,49.7,49.71,17599.0,46.8581,46.9053,46.8205,46.8299,17599.0
2022-09-26 13:40:00,49.73,49.78,49.67,49.72,31282.0,46.8487,46.8958,46.7922,46.8393,31282.0
2022-09-26 13:45:00,49.73,49.86,49.73,49.84,32163.0,46.8487,46.9712,46.8487,46.9524,32163.0
2022-09-26 13:50:00,49.84,49.94,49.81,49.85,34543.0,46.9524,47.0466,46.9241,46.9618,34543.0
2022-09-26 13:55:00,49.83,49.83,49.65,49.67,13388.0,46.9429,46.9429,46.7734,46.7922,13388.0
2022-09-26 14:00:00,49.65,49.9,49.64,49.87,20784.0,46.7734,47.0089,46.7639,46.9806,20784.0
2022-09-26 14:05:00,49.84,49.87,49.81,49.84,12488.0,46.9524,46.9806,46.9241,46.9524,12488.0
2022-09-26 14:10:00,49.82,49.86,49.79,49.83,12803.0,46.9335,46.9712,46.9053,46.9429,12803.0
2022-09-26 14:15:00,49.81,49.82,49.75,49.79,19782.0,46.9241,46.9335,46.8676,46.9053,19782.0
2022-09-26 14:20:00,49.76,49.79,49.73,49.73,15495.0,46.877,46.9053,46.8487,46.8487,15495.0
2022-09-26 14:25:00,49.75,49.75,49.63,49.63,12470.0,46.8676,46.8676,46.7545,46.7545,12470.0
2022-09-26 14:30:00,49.62,49.69,49.61,49.63,12863.0,46.7451,46.811,46.7357,46.7545,12863.0
2022-09-26 14:35:00,49.63,49.65,49.53,49.6,14145.0,46.7545,46.7734,46.6603,46.7263,14145.0
2022-09-26 14:40:00,49.62,49.63,49.55,49.62,11616.0,46.7451,46.7545,46.6792,46.7451,11616.0
2022-09-26 14:45:00,49.64,49.91,49.63,49.89,26850.0,46.7639,47.0183,46.7545,46.9995,26850.0
2022-09-26 14:50:00,49.88,49.92,49.81,49.88,19816.0,46.99,47.0277,46.9241,46.99,19816.0
2022-09-26 14:55:00,49.9,49.91,49.83,49.86,20842.0,47.0089,47.0183,46.9429,46.9712,20842.0
2022-09-26 15:00:00,49.86,50.0,49.86,49.95,14064.0,46.9712,47.1031,46.9712,47.056,14064.0
2022-09-26 15:05:00,49.96,50.03,49.86,50.01,22048.0,47.0654,47.1313,46.9712,47.1125,22048.0
2022-09-26 15:10:00,50.02,50.03,49.92,49.93,18654.0,47.1219,47.1313,47.0277,47.0371,18654.0
2022-09-26 15:15:00,49.94,50.01,49.78,49.95,32864.0,47.0466,47.1125,46.8958,47.056,32864.0
2022-09-26 15:20:00,49.93,49.98,49.82,49.84,12145.0,47.0371,47.0842,46.9335,46.9524,12145.0
2022-09-26 15:25:00,49.85,49.91,49.81,49.89,19232.0,46.9618,47.0183,46.9241,46.9995,19232.0
2022-09-26 15:30:00,49.89,49.91,49.81,49.89,21942.0,46.9995,47.0183,46.9241,46.9995,21942.0
2022-09-26 15:35:00,49.87,49.99,49.84,49.87,28914.0,46.9806,47.0937,46.9524,46.9806,28914.0
2022-09-26 15:40:00,49.86,50.0,49.8,49.93,43650.0,46.9712,47.1031,46.9147,47.0371,43650.0
2022-09-26 15:45:00,49.93,50.03,49.9,49.97,44614.0,47.0371,47.1313,47.0089,47.0748,44614.0
2022-09-26 15:50:00,49.96,50.15,49.87,50.05,84624.0,47.0654,47.2444,46.9806,47.1502,84624.0
2022-09-26 15:55:00,50.04,50.04,49.65,49.7,293072.0,47.1408,47.1408,46.7734,46.8205,293072.0
2022-09-27 09:30:00,50.32,50.46,50.18,50.43,45119.0,47.4045,47.5364,47.2727,47.5082,45119.0
2022-09-27 09:35:00,50.5,50.58,50.37,50.55,24979.0,47.5741,47.6495,47.4516,47.6212,24979.0
2022-09-27 09:40:00,50.56,50.64,50.45,50.48,44415.0,47.6306,47.706,47.527,47.5553,44415.0
2022-09-27 09:45:00,50.44,50.44,50.19,50.19,33750.0,47.5176,47.5176,47.2821,47.2821,33750.0
2022-09-27 09:50:00,50.19,50.36,50.17,50.29,29637.0,47.2821,47.4422,47.2632,47.3763,29637.0
2022-09-27 09:55:00,50.23,50.23,50.09,50.1,10234.0,47.3198,47.3198,47.1879,47.1973,10234.0
2022-09-27 10:00:00,50.11,50.18,49.62,49.75,44622.0,47.2067,47.2727,46.7451,46.8676,44622.0
2022-09-27 10:05:00,49.75,49.87,49.68,49.76,12295.0,46.8676,46.9806,46.8016,46.877,12295.0
2022-09-27 10:10:00,49.75,49.85,49.74,49.82,16492.0,46.8676,46.9618,46.8581,46.9335,16492.0
2022-09-27 10:15:00,49.81,49.81,49.62,49.73,13288.0,46.9241,46.9241,46.7451,46.8487,13288.0
2022-09-27 10:20:00,49.73,49.93,49.7,49.86,26171.0,46.8487,47.0371,46.8205,46.9712,26171.0
2022-09-27 10:25:00,49.88,49.99,49.79,49.79,13286.0,46.99,47.0937,46.9053,46.9053,13286.0
2022-09-27 10:30:00,49.83,50.03,49.81,49.93,12353.0,46.9429,47.1313,46.9241,47.0371,12353.0
2022-09-27 10:35:00,49.93,50.11,49.93,49.97,19132.0,47.0371,47.2067,47.0371,47.0748,19132.0
2022-09-27 10:40:00,49.97,50.15,49.94,50.14,18708.0,47.0748,47.2444,47.0466,47.235,18708.0
2022-09-27 10:45:00,50.13,50.2,50.06,50.17,15855.0,47.2256,47.2915,47.1596,47.2632,15855.0
2022-09-27 10:50:00,50.18,50.19,50.08,50.1,11402.0,47.2727,47.2821,47.1784,47.1973,11402.0
2022-09-27 10:55:00,50.12,50.16,50.09,50.12,11962.0,47.2161,47.2538,47.1879,47.2161,11962.0
2022-09-27 11:00:00,50.11,50.13,49.93,49.95,15430.0,47.2067,47.2256,47.0371,47.056,15430.0
2022-09-27 11:05:00,49.96,50.14,49.95,50.1,9317.0,47.0654,47.235,47.056,47.1973,9317.0
2022-09-27 11:10:00,50.09,50.1,49.94,49.94,7755.0,47.1879,47.1973,47.0466,47.0466,7755.0
2022-09-27 11:15:00,49.97,49.99,49.9,49.97,21261.0,47.0748,47.0937,47.0089,47.0748,21261.0
2022-09-27 11:20:00,49.98,49.98,49.68,49.7,11678.0,47.0842,47.0842,46.8016,46.8205,11678.0
2022-09-27 11:25:00,49.71,49.75,49.55,49.6,19108.0,46.8299,46.8676,46.6792,46.7263,19108.0
2022-09-27 11:30:00,49.59,49.74,49.57,49.7,19273.0,46.7168,46.8581,46.698,46.8205,19273.0
2022-09-27 11:35:00,49.72,49.72,49.63,49.69,13262.0,46.8393,46.8393,46.7545,46.811,13262.0
2022-09-27 11:40:00,49.65,49.73,49.6,49.66,21940.0,46.7734,46.8487,46.7263,46.7828,21940.0
2022-09-27 11:45:00,49.64,49.67,49.54,49.56,10691.0,46.7639,46.7922,46.6697,46.6886,10691.0
2022-09-27 11:50:00,49.55,49.62,49.46,49.49,18505.0,46.6792,46.7451,46.5944,46.6226,18505.0
2022-09-27 11:55:00,49.51,49.56,49.46,49.48,6882.0,46.6415,46.6886,46.5944,46.6132,6882.0
2022-09-27 12:00:00,49.47,49.52,49.4,49.52,16430.0,46.6038,46.6509,46.5378,46.6509,16430.0
2022-09-27 12:05:00,49.5,49.5,49.37,49.4,21845.0,46.6321,46.6321,46.5096,46.5378,21845.0
2022-09-27 12:10:00,49.38,49.39,49.23,49.29,20362.0,46.519,46.5284,46.3777,46.4342,20362.0
2022-09-27 12:15:00,49.3,49.31,49.08,49.09,16952.0,46.4436,46.4531,46.2364,46.2458,16952.0
2022-09-27 12:20:00,49.09,49.2,49.09,49.15,10484.0,46.2458,46.3494,46.2458,46.3023,10484.0
2022-09-27 12:25:00,49.13,49.27,49.11,49.2,7507.0,46.2835,46.4154,46.2646,46.3494,7507.0
2022-09-27 12:30:00,49.19,49.25,49.19,49.24,7097.0,46.34,46.3965,46.34,46.3871,7097.0
2022-09-27 12:35:00,49.25,49.25,49.08,49.13,7599.0,46.3965,46.3965,46.2364,46.2835,7599.0
2022-09-27 12:40:00,49.11,49.2,49.08,49.17,19066.0,46.2646,46.3494,46.2364,46.3212,19066.0
2022-09-27 12:45:00,49.16,49.2,49.11,49.2,8772.0,46.3118,46.3494,46.2646,46.3494,8772.0
2022-09-27 12:50:00,49.19,49.27,49.05,49.27,9923.0,46.34,46.4154,46.2081,46.4154,9923.0
2022-09-27 12:55:00,49.25,49.26,49.19,49.22,10552.0,46.3965,46.406,46.34,46.3683,10552.0
2022-09-27 13:00:00,49.21,49.21,49.01,49.06,30179.0,46.3589,46.3589,46.1704,46.2175,30179.0
2022-09-27 13:05:00,49.05,49.19,49.04,49.08,35687.0,46.2081,46.34,46.1987,46.2364,35687.0
2022-09-27 13:10:00,49.07,49.09,49.01,49.09,14532.0,46.227,46.2458,46.1704,46.2458,14532.0
2022-09-27 13:15:00,49.08,49.13,49.06,49.12,9779.0,46.2364,46.2835,46.2175,46.2741,9779.0
2022-09-27 13:20:00,49.11,49.12,49.05,49.07,9436.0,46.2646,46.2741,46.2081,46.227,9436.0
2022-09-27 13:25:00,49.04,49.06,48.98,49.02,9066.0,46.1987,46.2175,46.1422,46.1799,9066.0
2022-09-27 13:30:00,48.99,49.1,48.97,49.1,14518.0,46.1516,46.2552,46.1328,46.2552,14518.0
2022-09-27 13:35:00,49.09,49.1,48.97,48.98,14255.0,46.2458,46.2552,46.1328,46.1422,14255.0
2022-09-27 13:40:00,48.98,48.99,48.89,48.95,8843.0,46.1422,46.1516,46.0574,46.1139,8843.0
2022-09-27 13:45:00,48.96,49.03,48.94,48.98,11479.0,46.1233,46.1893,46.1045,46.1422,11479.0
2022-09-27 13:50:00,48.96,48.99,48.89,48.89,11959.0,46.1233,46.1516,46.0574,46.0574,11959.0
2022-09-27 13:55:00,48.9,48.96,48.84,48.96,12907.0,46.0668,46.1233,46.0103,46.1233,12907.0
2022-09-27 14:00:00,48.96,49.11,48.93,49.08,20618.0,46.1233,46.2646,46.0951,46.2364,20618.0
2022-09-27 14:05:00,49.07,49.07,48.98,49.01,13784.0,46.227,46.227,46.1422,46.1704,13784.0
2022-09-27 14:10:00,49.01,49.01,48.88,48.89,19228.0,46.1704,46.1704,46.048,46.0574,19228.0
2022-09-27 14:15:00,48.9,48.91,48.86,48.86,15484.0,46.0668,46.0762,46.0291,46.0291,15484.0
2022-09-27 14:20:00,48.87,48.94,48.82,48.94,18545.0,46.0386,46.1045,45.9915,46.1045,18545.0
2022-09-27 14:25:00,48.92,49.02,48.91,49.01,11423.0,46.0857,46.1799,46.0762,46.1704,11423.0
2022-09-27 14:30:00,49.0,49.03,48.92,49.02,23219.0,46.161,46.1893,46.0857,46.1799,23219.0
2022-09-27 14:35:00,49.02,49.22,48.99,49.21,13274.0,46.1799,46.3683,46.1516,46.3589,13274.0
2022-09-27 14:40:00,49.22,49.31,49.21,49.22,17461.0,46.3683,46.4531,46.3589,46.3683,17461.0
2022-09-27 14:45:00,49.23,49.42,49.18,49.41,35212.0,46.3777,46.5567,46.3306,46.5473,35212.0
2022-09-27 14:50:00,49.38,49.4,49.31,49.32,19257.0,46.519,46.5378,46.4531,46.4625,19257.0
2022-09-27 14:55:00,49.33,49.42,49.3,49.38,21597.0,46.4719,46.5567,46.4436,46.519,21597.0
2022-09-27 15:00:00,49.37,49.39,49.22,49.34,35505.0,46.5096,46.5284,46.3683,46.4813,35505.0
2022-09-27 15:05:00,49.32,49.37,49.29,49.37,19374.0,46.4625,46.5096,46.4342,46.5096,19374.0
2022-09-27 15:10:00,49.37,49.38,49.31,49.35,16579.0,46.5096,46.519,46.4531,46.4907,16579.0
2022-09-27 15:15:00,49.34,49.37,49.23,49.37,21505.0,46.4813,46.5096,46.3777,46.5096,21505.0
2022-09-27 15:20:00,49.36,49.36,49.25,49.33,41260.0,46.5002,46.5002,46.3965,46.4719,41260.0
2022-09-27 15:25:00,49.32,49.36,49.23,49.33,25923.0,46.4625,46.5002,46.3777,46.4719,25923.0
2022-09-27 15:30:00,49.34,49.35,49.21,49.26,27925.0,46.4813,46.4907,46.3589,46.406,27925.0
2022-09-27 15:35:00,49.25,49.32,49.22,49.26,38293.0,46.3965,46.4625,46.3683,46.406,38293.0
2022-09-27 15:40:00,49.25,49.32,49.18,49.29,93771.0,46.3965,46.4625,46.3306,46.4342,93771.0
2022-09-27 15:45:00,49.28,49.29,49.18,49.23,66976.0,46.4248,46.4342,46.3306,46.3777,66976.0
2022-09-27 15:50:00,49.23,49.45,49.23,49.45,108384.0,46.3777,46.5849,46.3777,46.5849,108384.0
2022-09-27 15:55:00,49.44,49.5,49.26,49.32,285004.0,46.5755,46.6321,46.406,46.4625,285004.0
2022-09-28 09:30:00,49.69,49.79,49.47,49.61,59488.0,46.811,46.9053,46.6038,46.7357,59488.0
2022-09-28 09:35:00,49.68,49.81,49.65,49.8,54545.0,46.8016,46.9241,46.7734,46.9147,54545.0
2022-09-28 09:40:00,49.8,50.02,49.77,49.98,48667.0,46.9147,47.1219,46.8864,47.0842,48667.0
2022-09-28 09:45:00,49.96,50.06,49.86,49.99,39855.0,47.0654,47.1596,46.9712,47.0937,39855.0
2022-09-28 09:50:00,49.99,50.15,49.95,50.01,55687.0,47.0937,47.2444,47.056,47.1125,55687.0
2022-09-28 09:55:00,50.01,50.23,50.01,50.17,30197.0,47.1125,47.3198,47.1125,47.2632,30197.0
2022-09-28 10:00:00,50.18,50.39,50.13,50.13,44437.0,47.2727,47.4705,47.2256,47.2256,44437.0
2022-09-28 10:05:00,50.15,50.2,49.83,49.83,54561.0,47.2444,47.2915,46.9429,46.9429,54561.0
2022-09-28 10:10:00,49.85,50.08,49.84,50.04,18819.0,46.9618,47.1784,46.9524,47.1408,18819.0
2022-09-28 10:15:00,50.05,50.2,49.94,50.13,49301.0,47.1502,47.2915,47.0466,47.2256,49301.0
2022-09-28 10:20:00,50.14,50.38,50.13,50.38,17883.0,47.235,47.4611,47.2256,47.4611,17883.0
2022-09-28 10:25:00,50.38,50.49,50.29,50.49,28480.0,47.4611,47.5647,47.3763,47.5647,28480.0
2022-09-28 10:30:00,50.5,50.52,50.38,50.44,19096.0,47.5741,47.593,47.4611,47.5176,19096.0
2022-09-28 10:35:00,50.46,50.6,50.42,50.47,23689.0,47.5364,47.6683,47.4987,47.5459,23689.0
2022-09-28 10:40:00,50.47,50.64,50.45,50.61,18812.0,47.5459,47.706,47.527,47.6777,18812.0
2022-09-28 10:45:00,50.6,50.7,50.55,50.62,24703.0,47.6683,47.7625,47.6212,47.6872,24703.0
2022-09-28 10:50:00,50.61,50.64,50.52,50.62,19789.0,47.6777,47.706,47.593,47.6872,19789.0
2022-09-28 10:55:00,50.6,50.6,50.45,50.51,16812.0,47.6683,47.6683,47.527,47.5835,16812.0
2022-09-28 11:00:00,50.48,50.52,50.39,50.42,52739.0,47.5553,47.593,47.4705,47.4987,52739.0
2022-09-28 11:05:00,50.4,50.45,50.34,50.38,23006.0,47.4799,47.527,47.4234,47.4611,23006.0
2022-09-28 11:10:00,50.37,50.56,50.36,50.48,42426.0,47.4516,47.6306,47.4422,47.5553,42426.0
2022-09-28 11:15:00,50.48,50.57,50.43,50.53,44954.0,47.5553,47.6401,47.5082,47.6024,44954.0
2022-09-28 11:20:00,50.55,50.63,50.54,50.59,59596.0,47.6212,47.6966,47.6118,47.6589,59596.0
2022-09-28 11:25:00,50.6,50.62,50.37,50.39,36125.0,47.6683,47.6872,47.4516,47.4705,36125.0
2022-09-28 11:30:00,50.39,50.4,50.25,50.38,39532.0,47.4705,47.4799,47.3386,47.4611,39532.0
2022-09-28 11:35:00,50.39,50.49,50.34,50.35,23789.0,47.4705,47.5647,47.4234,47.4328,23789.0
2022-09-28 11:40:00,50.37,50.41,50.31,50.41,39167.0,47.4516,47.4893,47.3951,47.4893,39167.0
2022-09-28 11:45:00,50.41,50.52,50.34,50.51,24847.0,47.4893,47.593,47.4234,47.5835,24847.0
2022-09-28 11:50:00,50.51,50.58,50.48,50.57,18590.0,47.5835,47.6495,47.5553,47.6401,18590.0
2022-09-28 11:55:00,50.58,50.61,50.5,50.59,27666.0,47.6495,47.6777,47.5741,47.6589,27666.0
2022-09-28 12:00:00,50.59,50.67,50.57,50.64,24396.0,47.6589,47.7343,47.6401,47.706,24396.0
2022-09-28 12:05:00,50.63,50.67,50.59,50.63,29546.0,47.6966,47.7343,47.6589,47.6966,29546.0
2022-09-28 12:10:00,50.64,50.82,50.64,50.8,54718.0,47.706,47.8756,47.706,47.8567,54718.0
2022-09-28 12:15:00,50.8,50.84,50.74,50.84,21234.0,47.8567,47.8944,47.8002,47.8944,21234.0
2022-09-28 12:20:00,50.84,50.85,50.71,50.71,16991.0,47.8944,47.9038,47.7719,47.7719,16991.0
2022-09-28 12:25:00,50.71,50.73,50.62,50.62,21681.0,47.7719,47.7908,47.6872,47.6872,21681.0
2022-09-28 12:30:00,50.63,50.64,50.53,50.6,20156.0,47.6966,47.706,47.6024,47.6683,20156.0
2022-09-28 12:35:00,50.61,50.61,50.5,50.5,16277.0,47.6777,47.6777,47.5741,47.5741,16277.0
2022-09-28 12:40:00,50.5,50.69,50.49,50.68,17653.0,47.5741,47.7531,47.5647,47.7437,17653.0
2022-09-28 12:45:00,50.68,50.72,50.56,50.58,22077.0,47.7437,47.7814,47.6306,47.6495,22077.0
2022-09-28 12:50:00,50.56,50.6,50.49,50.6,21105.0,47.6306,47.6683,47.5647,47.6683,21105.0
2022-09-28 12:55:00,50.61,50.66,50.59,50.66,9629.0,47.6777,47.7248,47.6589,47.7248,9629.0
2022-09-28 13:00:00,50.66,50.67,50.6,50.67,21334.0,47.7248,47.7343,47.6683,47.7343,21334.0
2022-09-28 13:05:00,50.69,50.85,50.69,50.85,15420.0,47.7531,47.9038,47.7531,47.9038,15420.0
2022-09-28 13:10:00,50.84,50.85,50.79,50.81,19279.0,47.8944,47.9038,47.8473,47.8662,19279.0
2022-09-28 13:15:00,50.83,50.87,50.81,50.86,14731.0,47.885,47.9227,47.8662,47.9133,14731.0
2022-09-28 13:20:00,50.85,50.87,50.82,50.85,17710.0,47.9038,47.9227,47.8756,47.9038,17710.0
2022-09-28 13:25:00,50.86,50.87,50.78,50.8,28386.0,47.9133,47.9227,47.8379,47.8567,28386.0
2022-09-28 13:30:00,50.8,50.84,50.73,50.84,12972.0,47.8567,47.8944,47.7908,47.8944,12972.0
2022-09-28 13:35:00,50.83,50.87,50.78,50.82,13338.0,47.885,47.9227,47.8379,47.8756,13338.0
2022-09-28 13:40:00,50.83,50.9,50.81,50.86,10325.0,47.885,47.9509,47.8662,47.9133,10325.0
2022-09-28 13:45:00,50.87,50.88,50.76,50.79,20088.0,47.9227,47.9321,47.8191,47.8473,20088.0
2022-09-28 13:50:00,50.79,50.79,50.69,50.76,8318.0,47.8473,47.8473,47.7531,47.8191,8318.0
2022-09-28 13:55:00,50.77,50.83,50.77,50.81,22313.0,47.8285,47.885,47.8285,47.8662,22313.0
2022-09-28 14:00:00,50.82,50.86,50.79,50.84,23197.0,47.8756,47.9133,47.8473,47.8944,23197.0
2022-09-28 14:05:00,50.85,50.89,50.83,50.84,19752.0,47.9038,47.9415,47.885,47.8944,19752.0
2022-09-28 14:10:00,50.84,50.88,50.82,50.83,17897.0,47.8944,47.9321,47.8756,47.885,17897.0
2022-09-28 14:15:00,50.82,50.85,50.79,50.82,12976.0,47.8756,47.9038,47.8473,47.8756,12976.0
2022-09-28 14:20:00,50.83,50.83,50.78,50.79,20819.0,47.885,47.885,47.8379,47.8473,20819.0
2022-09-28 14:25:00,50.78,50.82,50.72,50.79,19157.0,47.8379,47.8756,47.7814,47.8473,19157.0
2022-09-28 14:30:00,50.78,50.89,50.78,50.88,15414.0,47.8379,47.9415,47.8379,47.9321,15414.0
2022-09-28 14:35:00,50.88,50.92,50.87,50.92,12744.0,47.9321,47.9698,47.9227,47.9698,12744.0
2022-09-28 14:40:00,50.91,50.92,50.81,50.87,27085.0,47.9604,47.9698,47.8662,47.9227,27085.0
2022-09-28 14:45:00,50.88,50.91,50.84,50.88,10903.0,47.9321,47.9604,47.8944,47.9321,10903.0
2022-09-28 14:50:00,50.9,50.97,50.9,50.97,11748.0,47.9509,48.0169,47.9509,48.0169,11748.0
2022-09-28 14:55:00,50.96,50.97,50.93,50.95,11989.0,48.0075,48.0169,47.9792,47.998,11989.0
2022-09-28 15:00:00,50.94,51.05,50.93,51.03,18439.0,47.9886,48.0922,47.9792,48.0734,18439.0
2022-09-28 15:05:00,51.03,51.15,51.0,51.07,29367.0,48.0734,48.1865,48.0451,48.1111,29367.0
2022-09-28 15:10:00,51.06,51.12,51.03,51.08,12200.0,48.1017,48.1582,48.0734,48.1205,12200.0
2022-09-28 15:15:00,51.08,51.11,51.04,51.05,18030.0,48.1205,48.1488,48.0828,48.0922,18030.0
2022-09-28 15:20:00,51.06,51.11,51.01,51.1,13078.0,48.1017,48.1488,48.0546,48.1394,13078.0
2022-09-28 15:25:00,51.1,51.19,51.1,51.17,23445.0,48.1394,48.2241,48.1394,48.2053,23445.0
2022-09-28 15:30:00,51.17,51.32,51.16,51.32,30301.0,48.2053,48.3466,48.1959,48.3466,30301.0
2022-09-28 15:35:00,51.32,51.36,51.28,51.32,41975.0,48.3466,48.3843,48.3089,48.3466,41975.0
2022-09-28 15:40:00,51.33,51.46,51.32,51.44,55527.0,48.356,48.4785,48.3466,48.4597,55527.0
2022-09-28 15:45:00,51.44,51.49,51.41,51.44,64850.0,48.4597,48.5068,48.4314,48.4597,64850.0
2022-09-28 15:50:00,51.44,51.48,51.34,51.4,82403.0,48.4597,48.4973,48.3654,48.422,82403.0
2022-09-28 15:55:00,51.4,51.44,51.25,51.25,225581.0,48.422,48.4597,48.2807,48.2807,225581.0
2022-09-29 09:30:00,50.72,50.87,50.5,50.5,46487.0,47.7814,47.9227,47.5741,47.5741,46487.0
2022-09-29 09:35:00,50.4,50.51,50.35,50.39,8378.0,47.4799,47.5835,47.4328,47.4705,8378.0
2022-09-29 09:40:00,50.4,50.44,50.16,50.2,13796.0,47.4799,47.5176,47.2538,47.2915,13796.0
2022-09-29 09:45:00,50.18,50.25,50.1,50.16,16696.0,47.2727,47.3386,47.1973,47.2538,16696.0
2022-09-29 09:50:00,50.18,50.25,50.09,50.19,16137.0,47.2727,47.3386,47.1879,47.2821,16137.0
2022-09-29 09:55:00,50.25,50.25,50.08,50.13,15250.0,47.3386,47.3386,47.1784,47.2256,15250.0
2022-09-29 10:00:00,50.1,50.13,49.99,50.06,40941.0,47.1973,47.2256,47.0937,47.1596,40941.0
2022-09-29 10:05:00,50.06,50.14,50.06,50.07,19152.0,47.1596,47.235,47.1596,47.169,19152.0
2022-09-29 10:10:00,50.06,50.1,49.92,49.93,17079.0,47.1596,47.1973,47.0277,47.0371,17079.0
2022-09-29 10:15:00,49.95,49.97,49.8,49.85,16576.0,47.056,47.0748,46.9147,46.9618,16576.0
2022-09-29 10:20:00,49.87,49.99,49.83,49.9,26672.0,46.9806,47.0937,46.9429,47.0089,26672.0
2022-09-29 10:25:00,49.9,49.97,49.85,49.94,21439.0,47.0089,47.0748,46.9618,47.0466,21439.0
2022-09-29 10:30:00,49.93,49.93,49.73,49.75,19028.0,47.0371,47.0371,46.8487,46.8676,19028.0
2022-09-29 10:35:00,49.73,49.76,49.64,49.75,14507.0,46.8487,46.877,46.7639,46.8676,14507.0
2022-09-29 10:40:00,49.72,49.94,49.72,49.92,59579.0,46.8393,47.0466,46.8393,47.0277,59579.0
2022-09-29 10:45:00,49.91,49.92,49.86,49.87,11525.0,47.0183,47.0277,46.9712,46.9806,11525.0
2022-09-29 10:50:00,49.86,50.0,49.85,49.95,12054.0,46.9712,47.1031,46.9618,47.056,12054.0
2022-09-29 10:55:00,49.95,50.01,49.9,49.91,17524.0,47.056,47.1125,47.0089,47.0183,17524.0
2022-09-29 11:00:00,49.9,50.06,49.88,49.96,20403.0,47.0089,47.1596,46.99,47.0654,20403.0
2022-09-29 11:05:00,49.96,50.14,49.91,50.13,34446.0,47.0654,47.235,47.0183,47.2256,34446.0
2022-09-29 11:10:00,50.13,50.14,49.99,50.0,8430.0,47.2256,47.235,47.0937,47.1031,8430.0
2022-09-29 11:15:00,49.99,50.04,49.93,49.98,13401.0,47.0937,47.1408,47.0371,47.0842,13401.0
2022-09-29 11:20:00,49.97,49.97,49.8,49.8,7335.0,47.0748,47.0748,46.9147,46.9147,7335.0
2022-09-29 11:25:00,49.8,49.88,49.78,49.87,18466.0,46.9147,46.99,46.8958,46.9806,18466.0
2022-09-29 11:30:00,49.87,49.93,49.8,49.9,15652.0,46.9806,47.0371,46.9147,47.0089,15652.0
2022-09-29 11:35:00,49.91,49.93,49.79,49.83,14333.0,47.0183,47.0371,46.9053,46.9429,14333.0
2022-09-29 11:40:00,49.82,49.93,49.79,49.92,10619.0,46.9335,47.0371,46.9053,47.0277,10619.0
2022-09-29 11:45:00,49.89,49.95,49.85,49.93,6255.0,46.9995,47.056,46.9618,47.0371,6255.0
2022-09-29 11:50:00,49.92,50.06,49.89,50.03,13058.0,47.0277,47.1596,46.9995,47.1313,13058.0
2022-09-29 11:55:00,50.05,50.07,49.95,49.96,9890.0,47.1502,47.169,47.056,47.0654,9890.0
2022-09-29 12:00:00,49.96,49.96,49.86,49.91,12701.0,47.0654,47.0654,46.9712,47.0183,12701.0
2022-09-29 12:05:00,49.92,49.97,49.87,49.94,36453.0,47.0277,47.0748,46.9806,47.0466,36453.0
2022-09-29 12:10:00,49.95,49.99,49.86,49.92,22886.0,47.056,47.0937,46.9712,47.0277,22886.0
2022-09-29 12:15:00,49.94,49.98,49.83,49.83,6968.0,47.0466,47.0842,46.9429,46.9429,6968.0
2022-09-29 12:20:00,49.86,49.86,49.76,49.82,9271.0,46.9712,46.9712,46.877,46.9335,9271.0
2022-09-29 12:25:00,49.83,49.89,49.81,49.89,9659.0,46.9429,46.9995,46.9241,46.9995,9659.0
2022-09-29 12:30:00,49.89,50.0,49.89,50.0,7260.0,46.9995,47.1031,46.9995,47.1031,7260.0
2022-09-29 12:35:00,50.01,50.06,49.93,50.05,21698.0,47.1125,47.1596,47.0371,47.1502,21698.0
2022-09-29 12:40:00,50.07,50.11,50.03,50.1,18188.0,47.169,47.2067,47.1313,47.1973,18188.0
2022-09-29 12:45:00,50.11,50.11,50.03,50.07,21698.0,47.2067,47.2067,47.1313,47.169,21698.0
2022-09-29 12:50:00,50.05,50.05,49.97,49.97,16561.0,47.1502,47.1502,47.0748,47.0748,16561.0
2022-09-29 12:55:00,49.98,49.99,49.82,49.84,6767.0,47.0842,47.0937,46.9335,46.9524,6767.0
2022-09-29 13:00:00,49.83,49.83,49.76,49.78,3994.0,46.9429,46.9429,46.877,46.8958,3994.0
2022-09-29 13:05:00,49.78,49.79,49.64,49.65,12039.0,46.8958,46.9053,46.7639,46.7734,12039.0
2022-09-29 13:10:00,49.65,49.75,49.65,49.75,7300.0,46.7734,46.8676,46.7734,46.8676,7300.0
2022-09-29 13:15:00,49.73,49.76,49.68,49.68,7760.0,46.8487,46.877,46.8016,46.8016,7760.0
2022-09-29 13:20:00,49.66,49.67,49.61,49.62,4489.0,46.7828,46.7922,46.7357,46.7451,4489.0
2022-09-29 13:25:00,49.63,49.69,49.59,49.65,9565.0,46.7545,46.811,46.7168,46.7734,9565.0
2022-09-29 13:30:00,49.64,49.8,49.6,49.8,17989.0,46.7639,46.9147,46.7263,46.9147,17989.0
2022-09-29 13:35:00,49.8,49.8,49.68,49.71,24293.0,46.9147,46.9147,46.8016,46.8299,24293.0
2022-09-29 13:40:00,49.7,49.7,49.59,49.61,9173.0,46.8205,46.8205,46.7168,46.7357,9173.0
2022-09-29 13:45:00,49.63,49.69,49.62,49.67,10756.0,46.7545,46.811,46.7451,46.7922,10756.0
2022-09-29 13:50:00,49.67,49.69,49.52,49.54,36940.0,46.7922,46.811,46.6509,46.6697,36940.0
2022-09-29 13:55:00,49.54,49.54,49.45,49.46,10026.0,46.6697,46.6697,46.5849,46.5944,10026.0
2022-09-29 14:00:00,49.44,49.52,49.39,49.5,45980.0,46.5755,46.6509,46.5284,46.6321,45980.0
2022-09-29 14:05:00,49.5,49.57,49.49,49.55,18492.0,46.6321,46.698,46.6226,46.6792,18492.0
2022-09-29 14:10:00,49.56,49.56,49.5,49.5,5325.0,46.6886,46.6886,46.6321,46.6321,5325.0
2022-09-29 14:15:00,49.5,49.5,49.37,49.38,8929.0,46.6321,46.6321,46.5096,46.519,8929.0
2022-09-29 14:20:00,49.38,49.47,49.38,49.45,18579.0,46.519,46.6038,46.519,46.5849,18579.0
2022-09-29 14:25:00,49.45,49.56,49.42,49.52,40101.0,46.5849,46.6886,46.5567,46.6509,40101.0
2022-09-29 14:30:00,49.5,49.54,49.43,49.44,11972.0,46.6321,46.6697,46.5661,46.5755,11972.0
2022-09-29 14:35:00,49.45,49.61,49.44,49.55,14662.0,46.5849,46.7357,46.5755,46.6792,14662.0
2022-09-29 14:40:00,49.56,49.56,49.46,49.49,44107.0,46.6886,46.6886,46.5944,46.6226,44107.0
2022-09-29 14:45:00,49.49,49.56,49.49,49.51,7378.0,46.6226,46.6886,46.6226,46.6415,7378.0
2022-09-29 14:50:00,49.51,49.52,49.36,49.4,14360.0,46.6415,46.6509,46.5002,46.5378,14360.0
2022-09-29 14:55:00,49.39,49.41,49.28,49.28,11948.0,46.5284,46.5473,46.4248,46.4248,11948.0
2022-09-29 15:00:00,49.29,49.43,49.29,49.37,18605.0,46.4342,46.5661,46.4342,46.5096,18605.0
2022-09-29 15:05:00,49.38,49.46,49.34,49.35,20230.0,46.519,46.5944,46.4813,46.4907,20230.0
2022-09-29 15:10:00,49.31,49.46,49.3,49.46,15285.0,46.4531,46.5944,46.4436,46.5944,15285.0
2022-09-29 15:15:00,49.45,49.54,49.42,49.51,31803.0,46.5849,46.6697,46.5567,46.6415,31803.0
2022-09-29 15:20:00,49.49,49.51,49.43,49.46,26850.0,46.6226,46.6415,46.5661,46.5944,26850.0
2022-09-29 15:25:00,49.44,49.45,49.35,49.37,15944.0,46.5755,46.5849,46.4907,46.5096,15944.0
2022-09-29 15:30:00,49.36,49.59,49.34,49.54,28441.0,46.5002,46.7168,46.4813,46.6697,28441.0
2022-09-29 15:35:00,49.51,49.68,49.49,49.59,29101.0,46.6415,46.8016,46.6226,46.7168,29101.0
2022-09-29 15:40:00,49.6,49.62,49.46,49.54,28207.0,46.7263,46.7451,46.5944,46.6697,28207.0
2022-09-29 15:45:00,49.54,49.6,49.49,49.49,52460.0,46.6697,46.7263,46.6226,46.6226,52460.0
2022-09-29 15:50:00,49.5,49.57,49.42,49.49,68026.0,46.6321,46.698,46.5567,46.6226,68026.0
2022-09-29 15:55:00,49.48,49.57,49.44,49.51,222291.0,46.6132,46.698,46.5755,46.6415,222291.0
2022-09-30 09:30:00,49.36,49.69,49.28,49.5,95141.0,46.5002,46.811,46.4248,46.6321,95141.0
2022-09-30 09:35:00,49.49,49.55,49.2,49.24,86672.0,46.6226,46.6792,46.3494,46.3871,86672.0
2022-09-30 09:40:00,49.28,49.81,49.27,49.51,29981.0,46.4248,46.9241,46.4154,46.6415,29981.0
2022-09-30 09:45:00,49.5,49.61,49.46,49.59,34678.0,46.6321,46.7357,46.5944,46.7168,34678.0
2022-09-30 09:50:00,49.59,49.83,49.56,49.83,15698.0,46.7168,46.9429,46.6886,46.9429,15698.0
2022-09-30 09:55:00,49.8,49.96,49.78,49.81,15967.0,46.9147,47.0654,46.8958,46.9241,15967.0
2022-09-30 10:00:00,49.8,49.8,49.57,49.75,32995.0,46.9147,46.9147,46.698,46.8676,32995.0
2022-09-30 10:05:00,49.73,49.76,49.59,49.69,23994.0,46.8487,46.877,46.7168,46.811,23994.0
2022-09-30 10:10:00,49.69,49.82,49.63,49.75,21146.0,46.811,46.9335,46.7545,46.8676,21146.0
2022-09-30 10:15:00,49.73,49.76,49.54,49.72,22257.0,46.8487,46.877,46.6697,46.8393,22257.0
2022-09-30 10:20:00,49.73,49.86,49.65,49.76,30769.0,46.8487,46.9712,46.7734,46.877,30769.0
2022-09-30 10:25:00,49.77,49.86,49.6,49.68,13644.0,46.8864,46.9712,46.7263,46.8016,13644.0
2022-09-30 10:30:00,49.69,49.83,49.68,49.82,18713.0,46.811,46.9429,46.8016,46.9335,18713.0
2022-09-30 10:35:00,49.81,49.89,49.75,49.88,29607.0,46.9241,46.9995,46.8676,46.99,29607.0
2022-09-30 10:40:00,49.88,49.95,49.82,49.93,10291.0,46.99,47.056,46.9335,47.0371,10291.0
2022-09-30 10:45:00,49.92,49.94,49.75,49.86,18761.0,47.0277,47.0466,46.8676,46.9712,18761.0
2022-09-30 10:50:00,49.88,49.95,49.83,49.89,43532.0,46.99,47.056,46.9429,46.9995,43532.0
2022-09-30 10:55:00,49.88,49.89,49.78,49.79,10325.0,46.99,46.9995,46.8958,46.9053,10325.0
2022-09-30 11:00:00,49.81,49.93,49.73,49.93,28337.0,46.9241,47.0371,46.8487,47.0371,28337.0
2022-09-30 11:05:00,49.93,50.07,49.89,50.07,13524.0,47.0371,47.169,46.9995,47.169,13524.0
2022-09-30 11:10:00,50.08,50.11,50.03,50.09,15838.0,47.1784,47.2067,47.1313,47.1879,15838.0
2022-09-30 11:15:00,50.09,50.2,50.09,50.12,17531.0,47.1879,47.2915,47.1879,47.2161,17531.0
2022-09-30 11:20:00,50.15,50.23,50.09,50.13,13987.0,47.2444,47.3198,47.1879,47.2256,13987.0
2022-09-30 11:25:00,50.14,50.22,50.13,50.15,36875.0,47.235,47.3103,47.2256,47.2444,36875.0
2022-09-30 11:30:00,50.15,50.2,50.1,50.17,28666.0,47.2444,47.2915,47.1973,47.2632,28666.0
2022-09-30 11:35:00,50.18,50.18,50.06,50.07,10898.0,47.2727,47.2727,47.1596,47.169,10898.0
2022-09-30 11:40:00,50.05,50.08,49.87,49.89,22013.0,47.1502,47.1784,46.9806,46.9995,22013.0
2022-09-30 11:45:00,49.9,49.96,49.86,49.9,22563.0,47.0089,47.0654,46.9712,47.0089,22563.0
2022-09-30 11:50:00,49.91,49.92,49.83,49.88,19556.0,47.0183,47.0277,46.9429,46.99,19556.0
2022-09-30 11:55:00,49.88,49.9,49.84,49.87,9598.0,46.99,47.0089,46.9524,46.9806,9598.0
2022-09-30 12:00:00,49.85,49.85,49.75,49.8,17459.0,46.9618,46.9618,46.8676,46.9147,17459.0
2022-09-30 12:05:00,49.79,49.83,49.69,49.7,21530.0,46.9053,46.9429,46.811,46.8205,21530.0
2022-09-30 12:10:00,49.69,49.79,49.69,49.76,8056.0,46.811,46.9053,46.811,46.877,8056.0
2022-09-30 12:15:00,49.77,49.86,49.77,49.8,16267.0,46.8864,46.9712,46.8864,46.9147,16267.0
2022-09-30 12:20:00,49.8,49.82,49.67,49.81,15350.0,46.9147,46.9335,46.7922,46.9241,15350.0
2022-09-30 12:25:00,49.81,49.83,49.71,49.73,6545.0,46.9241,46.9429,46.8299,46.8487,6545.0
2022-09-30 12:30:00,49.73,49.79,49.71,49.79,12891.0,46.8487,46.9053,46.8299,46.9053,12891.0
2022-09-30 12:35:00,49.78,49.9,49.77,49.88,6787.0,46.8958,47.0089,46.8864,46.99,6787.0
2022-09-30 12:40:00,49.87,49.89,49.84,49.86,6904.0,46.9806,46.9995,46.9524,46.9712,6904.0
2022-09-30 12:45:00,49.84,49.88,49.84,49.88,10415.0,46.9524,46.99,46.9524,46.99,10415.0
2022-09-30 12:50:00,49.88,49.9,49.81,49.86,22086.0,46.99,47.0089,46.9241,46.9712,22086.0
2022-09-30 12:55:00,49.87,49.92,49.86,49.88,12731.0,46.9806,47.0277,46.9712,46.99,12731.0
2022-09-30 13:00:00,49.88,49.89,49.8,49.82,23654.0,46.99,46.9995,46.9147,46.9335,23654.0
2022-09-30 13:05:00,49.82,49.9,49.81,49.87,9536.0,46.9335,47.0089,46.9241,46.9806,9536.0
2022-09-30 13:10:00,49.86,49.93,49.83,49.83,5202.0,46.9712,47.0371,46.9429,46.9429,5202.0
2022-09-30 13:15:00,49.84,49.86,49.75,49.78,7828.0,46.9524,46.9712,46.8676,46.8958,7828.0
2022-09-30 13:20:00,49.78,49.85,49.77,49.78,6394.0,46.8958,46.9618,46.8864,46.8958,6394.0
2022-09-30 13:25:00,49.79,49.92,49.76,49.89,10330.0,46.9053,47.0277,46.877,46.9995,10330.0
2022-09-30 13:30:00,49.89,49.91,49.82,49.82,14669.0,46.9995,47.0183,46.9335,46.9335,14669.0
2022-09-30 13:35:00,49.82,49.82,49.72,49.77,5770.0,46.9335,46.9335,46.8393,46.8864,5770.0
2022-09-30 13:40:00,49.77,49.77,49.68,49.69,7385.0,46.8864,46.8864,46.8016,46.811,7385.0
2022-09-30 13:45:00,49.69,49.69,49.59,49.61,10945.0,46.811,46.811,46.7168,46.7357,10945.0
2022-09-30 13:50:00,49.61,49.7,49.59,49.66,15042.0,46.7357,46.8205,46.7168,46.7828,15042.0
2022-09-30 13:55:00,49.66,49.7,49.65,49.65,4842.0,46.7828,46.8205,46.7734,46.7734,4842.0
2022-09-30 14:00:00,49.66,49.7,49.61,49.66,16405.0,46.7828,46.8205,46.7357,46.7828,16405.0
2022-09-30 14:05:00,49.67,49.72,49.62,49.69,58924.0,46.7922,46.8393,46.7451,46.811,58924.0
2022-09-30 14:10:00,49.71,49.8,49.7,49.77,12519.0,46.8299,46.9147,46.8205,46.8864,12519.0
2022-09-30 14:15:00,49.77,49.85,49.74,49.78,19282.0,46.8864,46.9618,46.8581,46.8958,19282.0
2022-09-30 14:20:00,49.78,49.84,49.71,49.74,9085.0,46.8958,46.9524,46.8299,46.8581,9085.0
2022-09-30 14:25:00,49.73,49.73,49.6,49.66,11181.0,46.8487,46.8487,46.7263,46.7828,11181.0
2022-09-30 14:30:00,49.67,49.75,49.62,49.74,23179.0,46.7922,46.8676,46.7451,46.8581,23179.0
2022-09-30 14:35:00,49.75,49.75,49.64,49.68,15371.0,46.8676,46.8676,46.7639,46.8016,15371.0
2022-09-30 14:40:00,49.68,49.68,49.5,49.56,26427.0,46.8016,46.8016,46.6321,46.6886,26427.0
2022-09-30 14:45:00,49.55,49.58,49.45,49.57,19634.0,46.6792,46.7074,46.5849,46.698,19634.0
2022-09-30 14:50:00,49.58,49.59,49.52,49.52,14362.0,46.7074,46.7168,46.6509,46.6509,14362.0
2022-09-30 14:55:00,49.52,49.52,49.4,49.45,14549.0,46.6509,46.6509,46.5378,46.5849,14549.0
2022-09-30 15:00:00,49.43,49.64,49.43,49.56,17541.0,46.5661,46.7639,46.5661,46.6886,17541.0
2022-09-30 15:05:00,49.57,49.63,49.52,49.52,14820.0,46.698,46.7545,46.6509,46.6509,14820.0
2022-09-30 15:10:00,49.52,49.6,49.45,49.49,18008.0,46.6509,46.7263,46.5849,46.6226,18008.0
2022-09-30 15:15:00,49.49,49.61,49.43,49.55,28122.0,46.6226,46.7357,46.5661,46.6792,28122.0
2022-09-30 15:20:00,49.55,49.57,49.47,49.55,27069.0,46.6792,46.698,46.6038,46.6792,27069.0
2022-09-30 15:25:00,49.54,49.57,49.37,49.56,33899.0,46.6697,46.698,46.5096,46.6886,33899.0
2022-09-30 15:30:00,49.57,49.68,49.45,49.49,27917.0,46.698,46.8016,46.5849,46.6226,27917.0
2022-09-30 15:35:00,49.49,49.56,49.43,49.48,31180.0,46.6226,46.6886,46.5661,46.6132,31180.0
2022-09-30 15:40:00,49.48,49.59,49.47,49.55,31636.0,46.6132,46.7168,46.6038,46.6792,31636.0
2022-09-30 15:45:00,49.56,49.61,49.5,49.55,35209.0,46.6886,46.7357,46.6321,46.6792,35209.0
2022-09-30 15:50:00,49.54,49.54,49.29,49.3,124119.0,46.6697,46.6697,46.4342,46.4436,124119.0
2022-09-30 15:55:00,49.3,49.33,49.14,49.25,393533.0,46.4436,46.4719,46.2929,46.3965,393533.0
2022-10-03 09:30:00,49.92,50.18,49.76,50.04,70415.0,47.0277,47.2727,46.877,47.1408,70415.0
2022-10-03 09:35:00,50.01,50.02,49.77,49.8,31114.0,47.1125,47.1219,46.8864,46.9147,31114.0
2022-10-03 09:40:00,49.82,50.24,49.72,50.2,73854.0,46.9335,47.3292,46.8393,47.2915,73854.0
2022-10-03 09:45:00,50.22,50.59,50.22,50.57,34471.0,47.3103,47.6589,47.3103,47.6401,34471.0
2022-10-03 09:50:00,50.54,50.56,50.4,50.52,28642.0,47.6118,47.6306,47.4799,47.593,28642.0
2022-10-03 09:55:00,50.57,50.62,50.5,50.59,31541.0,47.6401,47.6872,47.5741,47.6589,31541.0
2022-10-03 10:00:00,50.63,51.07,50.62,51.03,37584.0,47.6966,48.1111,47.6872,48.0734,37584.0
2022-10-03 10:05:00,51.05,51.36,51.05,51.24,38891.0,48.0922,48.3843,48.0922,48.2712,38891.0
2022-10-03 10:10:00,51.22,51.42,51.2,51.38,30582.0,48.2524,48.4408,48.2336,48.4031,30582.0
2022-10-03 10:15:00,51.36,51.48,51.31,51.44,41752.0,48.3843,48.4973,48.3372,48.4597,41752.0
2022-10-03 10:20:00,51.44,51.59,51.41,51.59,44847.0,48.4597,48.601,48.4314,48.601,44847.0
2022-10-03 10:25:00,51.58,51.7,51.54,51.56,66897.0,48.5915,48.7046,48.5539,48.5727,66897.0
2022-10-03 10:30:00,51.58,51.68,51.56,51.61,48343.0,48.5915,48.6857,48.5727,48.6198,48343.0
2022-10-03 10:35:00,51.61,51.68,51.5,51.52,36807.0,48.6198,48.6857,48.5162,48.535,36807.0
2022-10-03 10:40:00,51.52,51.54,51.39,51.46,31487.0,48.535,48.5539,48.4125,48.4785,31487.0
2022-10-03 10:45:00,51.45,51.54,51.44,51.46,30822.0,48.4691,48.5539,48.4597,48.4785,30822.0
2022-10-03 10:50:00,51.44,51.63,51.41,51.61,22257.0,48.4597,48.6386,48.4314,48.6198,22257.0
2022-10-03 10:55:00,51.63,51.72,51.6,51.64,26358.0,48.6386,48.7234,48.6104,48.6481,26358.0
2022-10-03 11:00:00,51.65,51.79,51.65,51.78,28057.0,48.6575,48.7894,48.6575,48.78,28057.0
2022-10-03 11:05:00,51.78,51.91,51.74,51.8,38061.0,48.78,48.9024,48.7423,48.7988,38061.0
2022-10-03 11:10:00,51.83,51.89,51.78,51.83,27229.0,48.8271,48.8836,48.78,48.8271,27229.0
2022-10-03 11:15:00,51.83,51.87,51.68,51.7,24941.0,48.8271,48.8647,48.6857,48.7046,24941.0
2022-10-03 11:20:00,51.69,51.74,51.66,51.68,53365.0,48.6952,48.7423,48.6669,48.6857,53365.0
2022-10-03 11:25:00,51.7,51.73,51.61,51.65,31299.0,48.7046,48.7329,48.6198,48.6575,31299.0
2022-10-03 11:30:00,51.66,51.75,51.56,51.58,48258.0,48.6669,48.7517,48.5727,48.5915,48258.0
2022-10-03 11:35:00,51.59,51.6,51.51,51.6,31665.0,48.601,48.6104,48.5256,48.6104,31665.0
2022-10-03 11:40:00,51.62,51.63,51.52,51.59,44599.0,48.6292,48.6386,48.535,48.601,44599.0
2022-10-03 11:45:00,51.6,51.72,51.6,51.72,24063.0,48.6104,48.7234,48.6104,48.7234,24063.0
2022-10-03 11:50:00,51.72,51.78,51.65,51.65,20780.0,48.7234,48.78,48.6575,48.6575,20780.0
2022-10-03 11:55:00,51.62,51.66,51.55,51.61,29119.0,48.6292,48.6669,48.5633,48.6198,29119.0
2022-10-03 12:00:00,51.62,51.72,51.61,51.68,22251.0,48.6292,48.7234,48.6198,48.6857,22251.0
2022-10-03 12:05:00,51.67,51.73,51.66,51.71,30848.0,48.6763,48.7329,48.6669,48.714,30848.0
2022-10-03 12:10:00,51.71,51.75,51.69,51.73,27673.0,48.714,48.7517,48.6952,48.7329,27673.0
2022-10-03 12:15:00,51.73,51.75,51.59,51.61,29840.0,48.7329,48.7517,48.601,48.6198,29840.0
2022-10-03 12:20:00,51.62,51.67,51.53,51.66,21900.0,48.6292,48.6763,48.5444,48.6669,21900.0
2022-10-03 12:25:00,51.66,51.7,51.51,51.53,25550.0,48.6669,48.7046,48.5256,48.5444,25550.0
2022-10-03 12:30:00,51.52,51.54,51.43,51.53,29272.0,48.535,48.5539,48.4502,48.5444,29272.0
2022-10-03 12:35:00,51.54,51.54,51.4,51.43,15106.0,48.5539,48.5539,48.422,48.4502,15106.0
2022-10-03 12:40:00,51.45,51.48,51.38,51.4,35376.0,48.4691,48.4973,48.4031,48.422,35376.0
2022-10-03 12:45:00,51.4,51.45,51.35,51.43,25195.0,48.422,48.4691,48.3749,48.4502,25195.0
2022-10-03 12:50:00,51.43,51.48,51.36,51.46,28723.0,48.4502,48.4973,48.3843,48.4785,28723.0
2022-10-03 12:55:00,51.45,51.58,51.43,51.58,19206.0,48.4691,48.5915,48.4502,48.5915,19206.0
2022-10-03 13:00:00,51.58,51.62,51.52,51.59,22098.0,48.5915,48.6292,48.535,48.601,22098.0
2022-10-03 13:05:00,51.59,51.6,51.5,51.57,17710.0,48.601,48.6104,48.5162,48.5821,17710.0
2022-10-03 13:10:00,51.56,51.56,51.47,51.5,15652.0,48.5727,48.5727,48.4879,48.5162,15652.0
2022-10-03 13:15:00,51.5,51.59,51.46,51.55,20587.0,48.5162,48.601,48.4785,48.5633,20587.0
2022-10-03 13:20:00,51.55,51.63,51.5,51.63,20610.0,48.5633,48.6386,48.5162,48.6386,20610.0
2022-10-03 13:25:00,51.64,51.67,51.6,51.63,27749.0,48.6481,48.6763,48.6104,48.6386,27749.0
2022-10-03 13:30:00,51.64,51.77,51.63,51.77,21098.0,48.6481,48.7705,48.6386,48.7705,21098.0
2022-10-03 13:35:00,51.76,51.78,51.66,51.66,18668.0,48.7611,48.78,48.6669,48.6669,18668.0
2022-10-03 13:40:00,51.66,51.79,51.66,51.77,38812.0,48.6669,48.7894,48.6669,48.7705,38812.0
2022-10-03 13:45:00,51.78,51.82,51.71,51.71,37308.0,48.78,48.8176,48.714,48.714,37308.0
2022-10-03 13:50:00,51.72,51.73,51.64,51.69,18293.0,48.7234,48.7329,48.6481,48.6952,18293.0
2022-10-03 13:55:00,51.68,51.72,51.63,51.66,23056.0,48.6857,48.7234,48.6386,48.6669,23056.0
2022-10-03 14:00:00,51.66,51.79,51.66,51.78,24449.0,48.6669,48.7894,48.6669,48.78,24449.0
2022-10-03 14:05:00,51.79,51.82,51.7,51.73,30547.0,48.7894,48.8176,48.7046,48.7329,30547.0
2022-10-03 14:10:00,51.73,51.81,51.73,51.78,19103.0,48.7329,48.8082,48.7329,48.78,19103.0
2022-10-03 14:15:00,51.77,51.8,51.76,51.79,27284.0,48.7705,48.7988,48.7611,48.7894,27284.0
2022-10-03 14:20:00,51.78,51.87,51.77,51.87,31165.0,48.78,48.8647,48.7705,48.8647,31165.0
2022-10-03 14:25:00,51.88,51.93,51.83,51.92,59864.0,48.8742,48.9213,48.8271,48.9118,59864.0
2022-10-03 14:30:00,51.91,51.95,51.89,51.91,20269.0,48.9024,48.9401,48.8836,48.9024,20269.0
2022-10-03 14:35:00,51.91,51.95,51.86,51.91,29716.0,48.9024,48.9401,48.8553,48.9024,29716.0
2022-10-03 14:40:00,51.9,51.94,51.89,51.91,25311.0,48.893,48.9307,48.8836,48.9024,25311.0
2022-10-03 14:45:00,51.92,51.95,51.85,51.86,29173.0,48.9118,48.9401,48.8459,48.8553,29173.0
2022-10-03 14:50:00,51.87,51.93,51.85,51.91,18181.0,48.8647,48.9213,48.8459,48.9024,18181.0
2022-10-03 14:55:00,51.91,51.95,51.88,51.89,23316.0,48.9024,48.9401,48.8742,48.8836,23316.0
2022-10-03 15:00:00,51.89,51.9,51.8,51.82,17314.0,48.8836,48.893,48.7988,48.8176,17314.0
2022-10-03 15:05:00,51.83,51.88,51.82,51.82,19966.0,48.8271,48.8742,48.8176,48.8176,19966.0
2022-10-03 15:10:00,51.83,51.84,51.73,51.76,21342.0,48.8271,48.8365,48.7329,48.7611,21342.0
2022-10-03 15:15:00,51.76,51.76,51.64,51.67,27487.0,48.7611,48.7611,48.6481,48.6763,27487.0
2022-10-03 15:20:00,51.66,51.76,51.65,51.74,28823.0,48.6669,48.7611,48.6575,48.7423,28823.0
2022-10-03 15:25:00,51.73,51.8,51.73,51.73,31782.0,48.7329,48.7988,48.7329,48.7329,31782.0
2022-10-03 15:30:00,51.73,51.77,51.61,51.63,51895.0,48.7329,48.7705,48.6198,48.6386,51895.0
2022-10-03 15:35:00,51.62,51.68,51.6,51.61,36093.0,48.6292,48.6857,48.6104,48.6198,36093.0
2022-10-03 15:40:00,51.6,51.61,51.54,51.55,48230.0,48.6104,48.6198,48.5539,48.5633,48230.0
2022-10-03 15:45:00,51.55,51.6,51.51,51.55,65044.0,48.5633,48.6104,48.5256,48.5633,65044.0
2022-10-03 15:50:00,51.55,51.59,51.42,51.49,105381.0,48.5633,48.601,48.4408,48.5068,105381.0
2022-10-03 15:55:00,51.5,51.53,51.4,51.51,231841.0,48.5162,48.5444,48.422,48.5256,231841.0
2022-10-04 09:30:00,52.36,52.75,52.27,52.55,51725.0,49.3263,49.6938,49.2416,49.5053,51725.0
2022-10-04 09:35:00,52.57,52.87,52.54,52.87,31129.0,49.5242,49.8068,49.4959,49.8068,31129.0
2022-10-04 09:40:00,52.86,53.07,52.84,53.06,42949.0,49.7974,49.9952,49.7785,49.9858,42949.0
2022-10-04 09:45:00,53.06,53.27,53.06,53.13,48430.0,49.9858,50.1836,49.9858,50.0517,48430.0
2022-10-04 09:50:00,53.13,53.25,53.07,53.12,24255.0,50.0517,50.1648,49.9952,50.0423,24255.0
2022-10-04 09:55:00,53.11,53.13,52.96,53.13,52512.0,50.0329,50.0517,49.8916,50.0517,52512.0
2022-10-04 10:00:00,53.15,53.31,53.14,53.25,49602.0,50.0706,50.2213,50.0612,50.1648,49602.0
2022-10-04 10:05:00,53.25,53.25,53.04,53.09,21024.0,50.1648,50.1648,49.967,50.0141,21024.0
2022-10-04 10:10:00,53.05,53.16,52.98,53.1,21027.0,49.9764,50.08,49.9104,50.0235,21027.0
2022-10-04 10:15:00,53.08,53.15,53.06,53.11,19120.0,50.0046,50.0706,49.9858,50.0329,19120.0
2022-10-04 10:20:00,53.09,53.14,53.01,53.09,32739.0,50.0141,50.0612,49.9387,50.0141,32739.0
2022-10-04 10:25:00,53.09,53.15,53.0,53.0,31433.0,50.0141,50.0706,49.9293,49.9293,31433.0
2022-10-04 10:30:00,53.02,53.11,52.95,53.03,34133.0,49.9481,50.0329,49.8822,49.9575,34133.0
2022-10-04 10:35:00,53.04,53.12,53.01,53.05,45478.0,49.967,50.0423,49.9387,49.9764,45478.0
2022-10-04 10:40:00,53.05,53.2,53.04,53.12,44168.0,49.9764,50.1177,49.967,50.0423,44168.0
2022-10-04 10:45:00,53.11,53.21,53.06,53.18,36568.0,50.0329,50.1271,49.9858,50.0988,36568.0
2022-10-04 10:50:00,53.17,53.18,53.02,53.14,24523.0,50.0894,50.0988,49.9481,50.0612,24523.0
2022-10-04 10:55:00,53.13,53.34,53.13,53.32,44113.0,50.0517,50.2496,50.0517,50.2307,44113.0
2022-10-04 11:00:00,53.33,53.37,53.28,53.35,48435.0,50.2401,50.2778,50.193,50.259,48435.0
2022-10-04 11:05:00,53.36,53.5,53.36,53.43,20476.0,50.2684,50.4003,50.2684,50.3344,20476.0
2022-10-04 11:10:00,53.42,53.43,53.27,53.37,17296.0,50.3249,50.3344,50.1836,50.2778,17296.0
2022-10-04 11:15:00,53.37,53.53,53.37,53.51,25652.0,50.2778,50.4286,50.2778,50.4097,25652.0
2022-10-04 11:20:00,53.54,53.58,53.48,53.51,18529.0,50.438,50.4757,50.3815,50.4097,18529.0
2022-10-04 11:25:00,53.5,53.5,53.42,53.43,16096.0,50.4003,50.4003,50.3249,50.3344,16096.0
2022-10-04 11:30:00,53.44,53.5,53.38,53.43,40943.0,50.3438,50.4003,50.2873,50.3344,40943.0
2022-10-04 11:35:00,53.43,53.5,53.43,53.44,21156.0,50.3344,50.4003,50.3344,50.3438,21156.0
2022-10-04 11:40:00,53.45,53.47,53.31,53.32,11783.0,50.3532,50.372,50.2213,50.2307,11783.0
2022-10-04 11:45:00,53.32,53.34,53.3,53.32,40287.0,50.2307,50.2496,50.2119,50.2307,40287.0
2022-10-04 11:50:00,53.33,53.44,53.32,53.37,23227.0,50.2401,50.3438,50.2307,50.2778,23227.0
2022-10-04 11:55:00,53.38,53.41,53.32,53.41,20494.0,50.2873,50.3155,50.2307,50.3155,20494.0
2022-10-04 12:00:00,53.42,53.46,53.41,53.44,12227.0,50.3249,50.3626,50.3155,50.3438,12227.0
2022-10-04 12:05:00,53.46,53.61,53.43,53.54,60118.0,50.3626,50.5039,50.3344,50.438,60118.0
2022-10-04 12:10:00,53.54,53.67,53.5,53.66,40947.0,50.438,50.5605,50.4003,50.551,40947.0
2022-10-04 12:15:00,53.66,53.67,53.54,53.58,32891.0,50.551,50.5605,50.438,50.4757,32891.0
2022-10-04 12:20:00,53.58,53.59,53.5,53.55,37222.0,50.4757,50.4851,50.4003,50.4474,37222.0
2022-10-04 12:25:00,53.55,53.7,53.54,53.65,37968.0,50.4474,50.5887,50.438,50.5416,37968.0
2022-10-04 12:30:00,53.64,53.73,53.63,53.69,20240.0,50.5322,50.617,50.5228,50.5793,20240.0
2022-10-04 12:35:00,53.69,53.69,53.62,53.62,28158.0,50.5793,50.5793,50.5133,50.5133,28158.0
2022-10-04 12:40:00,53.63,53.63,53.53,53.62,57441.0,50.5228,50.5228,50.4286,50.5133,57441.0
2022-10-04 12:45:00,53.61,53.62,53.46,53.46,27045.0,50.5039,50.5133,50.3626,50.3626,27045.0
2022-10-04 12:50:00,53.46,53.48,53.36,53.38,11878.0,50.3626,50.3815,50.2684,50.2873,11878.0
2022-10-04 12:55:00,53.37,53.43,53.35,53.41,22542.0,50.2778,50.3344,50.259,50.3155,22542.0
2022-10-04 13:00:00,53.41,53.43,53.34,53.36,28660.0,50.3155,50.3344,50.2496,50.2684,28660.0
2022-10-04 13:05:00,53.36,53.36,53.2,53.25,16157.0,50.2684,50.2684,50.1177,50.1648,16157.0
2022-10-04 13:10:00,53.25,53.29,53.18,53.18,12369.0,50.1648,50.2025,50.0988,50.0988,12369.0
2022-10-04 13:15:00,53.16,53.16,53.0,53.01,16599.0,50.08,50.08,49.9293,49.9387,16599.0
2022-10-04 13:20:00,53.0,53.03,52.95,52.96,17796.0,49.9293,49.9575,49.8822,49.8916,17796.0
2022-10-04 13:25:00,52.98,53.14,52.98,53.1,28371.0,49.9104,50.0612,49.9104,50.0235,28371.0
2022-10-04 13:30:00,53.11,53.15,53.01,53.03,48249.0,50.0329,50.0706,49.9387,49.9575,48249.0
2022-10-04 13:35:00,53.03,53.18,53.03,53.18,132433.0,49.9575,50.0988,49.9575,50.0988,132433.0
2022-10-04 13:40:00,53.18,53.24,53.18,53.22,18876.0,50.0988,50.1554,50.0988,50.1365,18876.0
2022-10-04 13:45:00,53.23,53.34,53.21,53.32,65256.0,50.1459,50.2496,50.1271,50.2307,65256.0
2022-10-04 13:50:00,53.33,53.48,53.32,53.44,14818.0,50.2401,50.3815,50.2307,50.3438,14818.0
2022-10-04 13:55:00,53.45,53.53,53.43,53.43,17181.0,50.3532,50.4286,50.3344,50.3344,17181.0
2022-10-04 14:00:00,53.44,53.47,53.42,53.45,17732.0,50.3438,50.372,50.3249,50.3532,17732.0
2022-10-04 14:05:00,53.45,53.46,53.41,53.42,17836.0,50.3532,50.3626,50.3155,50.3249,17836.0
2022-10-04 14:10:00,53.43,53.49,53.41,53.44,25783.0,50.3344,50.3909,50.3155,50.3438,25783.0
2022-10-04 14:15:00,53.44,53.48,53.41,53.42,10393.0,50.3438,50.3815,50.3155,50.3249,10393.0
2022-10-04 14:20:00,53.41,53.46,53.39,53.44,12159.0,50.3155,50.3626,50.2967,50.3438,12159.0
2022-10-04 14:25:00,53.44,53.45,53.28,53.28,13846.0,50.3438,50.3532,50.193,50.193,13846.0
2022-10-04 14:30:00,53.27,53.44,53.26,53.37,17425.0,50.1836,50.3438,50.1742,50.2778,17425.0
2022-10-04 14:35:00,53.34,53.38,53.3,53.33,8430.0,50.2496,50.2873,50.2119,50.2401,8430.0
2022-10-04 14:40:00,53.34,53.4,53.33,53.4,9948.0,50.2496,50.3061,50.2401,50.3061,9948.0
2022-10-04 14:45:00,53.4,53.55,53.39,53.55,18535.0,50.3061,50.4474,50.2967,50.4474,18535.0
2022-10-04 14:50:00,53.55,53.62,53.55,53.59,13575.0,50.4474,50.5133,50.4474,50.4851,13575.0
2022-10-04 14:55:00,53.59,53.66,53.58,53.61,20128.0,50.4851,50.551,50.4757,50.5039,20128.0
2022-10-04 15:00:00,53.61,53.63,53.55,53.57,18043.0,50.5039,50.5228,50.4474,50.4662,18043.0
2022-10-04 15:05:00,53.57,53.57,53.44,53.44,14341.0,50.4662,50.4662,50.3438,50.3438,14341.0
2022-10-04 15:10:00,53.39,53.41,53.31,53.4,25290.0,50.2967,50.3155,50.2213,50.3061,25290.0
2022-10-04 15:15:00,53.4,53.47,53.38,53.42,11437.0,50.3061,50.372,50.2873,50.3249,11437.0
2022-10-04 15:20:00,53.43,53.45,53.37,53.43,23723.0,50.3344,50.3532,50.2778,50.3344,23723.0
2022-10-04 15:25:00,53.43,53.51,53.41,53.48,16817.0,50.3344,50.4097,50.3155,50.3815,16817.0
2022-10-04 15:30:00,53.49,53.49,53.34,53.37,57491.0,50.3909,50.3909,50.2496,50.2778,57491.0
2022-10-04 15:35:00,53.38,53.57,53.36,53.51,18793.0,50.2873,50.4662,50.2684,50.4097,18793.0
2022-10-04 15:40:00,53.51,53.51,53.36,53.41,88744.0,50.4097,50.4097,50.2684,50.3155,88744.0
2022-10-04 15:45:00,53.42,53.48,53.39,53.47,39284.0,50.3249,50.3815,50.2967,50.372,39284.0
2022-10-04 15:50:00,53.47,53.57,53.46,53.54,78027.0,50.372,50.4662,50.3626,50.438,78027.0
2022-10-04 15:55:00,53.56,53.6,53.43,53.58,154963.0,50.4568,50.4945,50.3344,50.4757,154963.0
2022-10-05 09:30:00,52.6,53.01,52.6,52.93,41553.0,49.5524,49.9387,49.5524,49.8633,41553.0
2022-10-05 09:35:00,52.96,53.14,52.83,52.85,19327.0,49.8916,50.0612,49.7691,49.788,19327.0
2022-10-05 09:40:00,52.86,52.92,52.68,52.75,38523.0,49.7974,49.8539,49.6278,49.6938,38523.0
2022-10-05 09:45:00,52.73,52.97,52.72,52.89,50914.0,49.6749,49.901,49.6655,49.8256,50914.0
2022-10-05 09:50:00,52.89,52.96,52.8,52.84,17726.0,49.8256,49.8916,49.7409,49.7785,17726.0
2022-10-05 09:55:00,52.84,52.9,52.77,52.89,12749.0,49.7785,49.8351,49.7126,49.8256,12749.0
2022-10-05 10:00:00,52.88,52.89,52.6,52.71,21236.0,49.8162,49.8256,49.5524,49.6561,21236.0
2022-10-05 10:05:00,52.72,52.74,52.59,52.59,46191.0,49.6655,49.6843,49.543,49.543,46191.0
2022-10-05 10:10:00,52.62,52.75,52.6,52.7,14877.0,49.5713,49.6938,49.5524,49.6467,14877.0
2022-10-05 10:15:00,52.66,52.68,52.62,52.67,8284.0,49.609,49.6278,49.5713,49.6184,8284.0
2022-10-05 10:20:00,52.67,52.89,52.66,52.73,24902.0,49.6184,49.8256,49.609,49.6749,24902.0
2022-10-05 10:25:00,52.66,52.77,52.66,52.7,69005.0,49.609,49.7126,49.609,49.6467,69005.0
2022-10-05 10:30:00,52.7,52.74,52.62,52.63,54008.0,49.6467,49.6843,49.5713,49.5807,54008.0
2022-10-05 10:35:00,52.65,52.81,52.63,52.81,14830.0,49.5995,49.7503,49.5807,49.7503,14830.0
2022-10-05 10:40:00,52.8,52.85,52.74,52.82,13574.0,49.7409,49.788,49.6843,49.7597,13574.0
2022-10-05 10:45:00,52.81,52.81,52.71,52.72,14778.0,49.7503,49.7503,49.6561,49.6655,14778.0
2022-10-05 10:50:00,52.71,52.8,52.67,52.79,66847.0,49.6561,49.7409,49.6184,49.7314,66847.0
2022-10-05 10:55:00,52.79,52.79,52.66,52.74,74777.0,49.7314,49.7314,49.609,49.6843,74777.0
2022-10-05 11:00:00,52.74,52.89,52.72,52.88,25303.0,49.6843,49.8256,49.6655,49.8162,25303.0
2022-10-05 11:05:00,52.87,52.9,52.82,52.86,23336.0,49.8068,49.8351,49.7597,49.7974,23336.0
2022-10-05 11:10:00,52.86,53.0,52.83,52.97,27729.0,49.7974,49.9293,49.7691,49.901,27729.0
2022-10-05 11:15:00,52.98,53.07,52.93,53.05,21548.0,49.9104,49.9952,49.8633,49.9764,21548.0
2022-10-05 11:20:00,53.06,53.07,52.96,53.03,29494.0,49.9858,49.9952,49.8916,49.9575,29494.0
2022-10-05 11:25:00,53.03,53.07,52.97,53.01,23123.0,49.9575,49.9952,49.901,49.9387,23123.0
2022-10-05 11:30:00,53.01,53.01,52.88,52.95,7647.0,49.9387,49.9387,49.8162,49.8822,7647.0
2022-10-05 11:35:00,52.95,53.09,52.94,53.07,18476.0,49.8822,50.0141,49.8727,49.9952,18476.0
2022-10-05 11:40:00,53.08,53.08,53.01,53.06,8097.0,50.0046,50.0046,49.9387,49.9858,8097.0
2022-10-05 11:45:00,53.05,53.11,53.01,53.03,33058.0,49.9764,50.0329,49.9387,49.9575,33058.0
2022-10-05 11:50:00,53.03,53.11,53.01,53.06,15250.0,49.9575,50.0329,49.9387,49.9858,15250.0
2022-10-05 11:55:00,53.08,53.09,53.01,53.04,14941.0,50.0046,50.0141,49.9387,49.967,14941.0
2022-10-05 12:00:00,53.05,53.06,52.94,52.99,25560.0,49.9764,49.9858,49.8727,49.9198,25560.0
2022-10-05 12:05:00,53.01,53.21,53.01,53.18,14660.0,49.9387,50.1271,49.9387,50.0988,14660.0
2022-10-05 12:10:00,53.16,53.28,53.15,53.22,17123.0,50.08,50.193,50.0706,50.1365,17123.0
2022-10-05 12:15:00,53.24,53.32,53.2,53.25,16542.0,50.1554,50.2307,50.1177,50.1648,16542.0
2022-10-05 12:20:00,53.25,53.27,53.19,53.23,16432.0,50.1648,50.1836,50.1083,50.1459,16432.0
2022-10-05 12:25:00,53.26,53.34,53.24,53.33,52227.0,50.1742,50.2496,50.1554,50.2401,52227.0
2022-10-05 12:30:00,53.32,53.35,53.26,53.27,34979.0,50.2307,50.259,50.1742,50.1836,34979.0
2022-10-05 12:35:00,53.27,53.32,53.24,53.31,15605.0,50.1836,50.2307,50.1554,50.2213,15605.0
2022-10-05 12:40:00,53.31,53.38,53.27,53.38,12748.0,50.2213,50.2873,50.1836,50.2873,12748.0
2022-10-05 12:45:00,53.39,53.58,53.37,53.58,27361.0,50.2967,50.4757,50.2778,50.4757,27361.0
2022-10-05 12:50:00,53.57,53.58,53.49,53.52,19628.0,50.4662,50.4757,50.3909,50.4191,19628.0
2022-10-05 12:55:00,53.53,53.53,53.46,53.48,34671.0,50.4286,50.4286,50.3626,50.3815,34671.0
2022-10-05 13:00:00,53.48,53.52,53.46,53.51,35123.0,50.3815,50.4191,50.3626,50.4097,35123.0
2022-10-05 13:05:00,53.5,53.63,53.49,53.53,14138.0,50.4003,50.5228,50.3909,50.4286,14138.0
2022-10-05 13:10:00,53.54,53.58,53.53,53.56,15469.0,50.438,50.4757,50.4286,50.4568,15469.0
2022-10-05 13:15:00,53.58,53.6,53.52,53.54,18038.0,50.4757,50.4945,50.4191,50.438,18038.0
2022-10-05 13:20:00,53.55,53.66,53.55,53.57,14622.0,50.4474,50.551,50.4474,50.4662,14622.0
2022-10-05 13:25:00,53.56,53.57,53.49,53.5,17958.0,50.4568,50.4662,50.3909,50.4003,17958.0
2022-10-05 13:30:00,53.49,53.5,53.32,53.33,24665.0,50.3909,50.4003,50.2307,50.2401,24665.0
2022-10-05 13:35:00,53.34,53.43,53.32,53.43,27455.0,50.2496,50.3344,50.2307,50.3344,27455.0
2022-10-05 13:40:00,53.44,53.45,53.34,53.38,13431.0,50.3438,50.3532,50.2496,50.2873,13431.0
2022-10-05 13:45:00,53.37,53.43,53.31,53.39,19920.0,50.2778,50.3344,50.2213,50.2967,19920.0
2022-10-05 13:50:00,53.39,53.39,53.28,53.32,20760.0,50.2967,50.2967,50.193,50.2307,20760.0
2022-10-05 13:55:00,53.32,53.35,53.27,53.29,17187.0,50.2307,50.259,50.1836,50.2025,17187.0
2022-10-05 14:00:00,53.3,53.44,53.29,53.42,15850.0,50.2119,50.3438,50.2025,50.3249,15850.0
2022-10-05 14:05:00,53.44,53.45,53.38,53.43,15969.0,50.3438,50.3532,50.2873,50.3344,15969.0
2022-10-05 14:10:00,53.43,53.49,53.42,53.47,11217.0,50.3344,50.3909,50.3249,50.372,11217.0
2022-10-05 14:15:00,53.45,53.51,53.4,53.5,19402.0,50.3532,50.4097,50.3061,50.4003,19402.0
2022-10-05 14:20:00,53.49,53.52,53.46,53.49,10253.0,50.3909,50.4191,50.3626,50.3909,10253.0
2022-10-05 14:25:00,53.48,53.54,53.42,53.5,13446.0,50.3815,50.438,50.3249,50.4003,13446.0
2022-10-05 14:30:00,53.51,53.55,53.46,53.48,10683.0,50.4097,50.4474,50.3626,50.3815,10683.0
2022-10-05 14:35:00,53.49,53.58,53.49,53.55,10971.0,50.3909,50.4757,50.3909,50.4474,10971.0
2022-10-05 14:40:00,53.55,53.59,53.53,53.57,5808.0,50.4474,50.4851,50.4286,50.4662,5808.0
2022-10-05 14:45:00,53.57,53.61,53.51,53.53,11212.0,50.4662,50.5039,50.4097,50.4286,11212.0
2022-10-05 14:50:00,53.53,53.62,53.52,53.57,11280.0,50.4286,50.5133,50.4191,50.4662,11280.0
2022-10-05 14:55:00,53.57,53.59,53.52,53.57,19037.0,50.4662,50.4851,50.4191,50.4662,19037.0
2022-10-05 15:00:00,53.58,53.7,53.57,53.63,34486.0,50.4757,50.5887,50.4662,50.5228,34486.0
2022-10-05 15:05:00,53.64,53.66,53.57,53.63,25957.0,50.5322,50.551,50.4662,50.5228,25957.0
2022-10-05 15:10:00,53.6,53.72,53.58,53.72,13773.0,50.4945,50.6076,50.4757,50.6076,13773.0
2022-10-05 15:15:00,53.72,53.76,53.67,53.72,15135.0,50.6076,50.6452,50.5605,50.6076,15135.0
2022-10-05 15:20:00,53.72,53.73,53.64,53.68,13319.0,50.6076,50.617,50.5322,50.5699,13319.0
2022-10-05 15:25:00,53.68,53.69,53.61,53.62,9993.0,50.5699,50.5793,50.5039,50.5133,9993.0
2022-10-05 15:30:00,53.63,53.66,53.57,53.6,16957.0,50.5228,50.551,50.4662,50.4945,16957.0
2022-10-05 15:35:00,53.6,53.64,53.54,53.57,22384.0,50.4945,50.5322,50.438,50.4662,22384.0
2022-10-05 15:40:00,53.56,53.6,53.54,53.59,26674.0,50.4568,50.4945,50.438,50.4851,26674.0
2022-10-05 15:45:00,53.58,53.61,53.46,53.48,31736.0,50.4757,50.5039,50.3626,50.3815,31736.0
2022-10-05 15:50:00,53.47,53.47,53.26,53.29,73315.0,50.372,50.372,50.1742,50.2025,73315.0
2022-10-05 15:55:00,53.29,53.37,53.25,53.36,140828.0,50.2025,50.2778,50.1648,50.2684,140828.0
2022-10-06 09:30:00,53.06,53.12,52.83,53.01,46087.0,49.9858,50.0423,49.7691,49.9387,46087.0
2022-10-06 09:35:00,53.04,53.04,52.75,52.99,26748.0,49.967,49.967,49.6938,49.9198,26748.0
2022-10-06 09:40:00,53.0,53.36,52.99,53.2,37486.0,49.9293,50.2684,49.9198,50.1177,37486.0
2022-10-06 09:45:00,53.19,53.22,52.85,52.94,27643.0,50.1083,50.1365,49.788,49.8727,27643.0
2022-10-06 09:50:00,52.95,53.18,52.93,53.14,30465.0,49.8822,50.0988,49.8633,50.0612,30465.0
2022-10-06 09:55:00,53.09,53.1,52.96,52.96,28004.0,50.0141,50.0235,49.8916,49.8916,28004.0
2022-10-06 10:00:00,52.96,52.96,52.74,52.87,30832.0,49.8916,49.8916,49.6843,49.8068,30832.0
2022-10-06 10:05:00,52.86,52.9,52.74,52.81,24018.0,49.7974,49.8351,49.6843,49.7503,24018.0
2022-10-06 10:10:00,52.78,52.78,52.55,52.64,16242.0,49.722,49.722,49.5053,49.5901,16242.0
2022-10-06 10:15:00,52.61,52.73,52.61,52.66,18370.0,49.5619,49.6749,49.5619,49.609,18370.0
2022-10-06 10:20:00,52.66,52.72,52.6,52.67,16738.0,49.609,49.6655,49.5524,49.6184,16738.0
2022-10-06 10:25:00,52.68,52.77,52.55,52.58,21200.0,49.6278,49.7126,49.5053,49.5336,21200.0
2022-10-06 10:30:00,52.56,52.67,52.51,52.52,18605.0,49.5148,49.6184,49.4677,49.4771,18605.0
2022-10-06 10:35:00,52.51,52.65,52.51,52.62,17171.0,49.4677,49.5995,49.4677,49.5713,17171.0
2022-10-06 10:40:00,52.62,52.74,52.62,52.67,16432.0,49.5713,49.6843,49.5713,49.6184,16432.0
2022-10-06 10:45:00,52.66,52.78,52.6,52.78,20719.0,49.609,49.722,49.5524,49.722,20719.0
2022-10-06 10:50:00,52.78,52.83,52.72,52.83,19037.0,49.722,49.7691,49.6655,49.7691,19037.0
2022-10-06 10:55:00,52.82,52.93,52.77,52.91,20758.0,49.7597,49.8633,49.7126,49.8445,20758.0
2022-10-06 11:00:00,52.95,52.95,52.66,52.7,31038.0,49.8822,49.8822,49.609,49.6467,31038.0
2022-10-06 11:05:00,52.7,52.86,52.7,52.76,16015.0,49.6467,49.7974,49.6467,49.7032,16015.0
2022-10-06 11:10:00,52.78,52.79,52.68,52.68,15361.0,49.722,49.7314,49.6278,49.6278,15361.0
2022-10-06 11:15:00,52.7,52.89,52.68,52.84,32085.0,49.6467,49.8256,49.6278,49.7785,32085.0
2022-10-06 11:20:00,52.83,52.88,52.77,52.87,43082.0,49.7691,49.8162,49.7126,49.8068,43082.0
2022-10-06 11:25:00,52.87,52.95,52.8,52.93,15932.0,49.8068,49.8822,49.7409,49.8633,15932.0
2022-10-06 11:30:00,52.93,52.94,52.87,52.9,14412.0,49.8633,49.8727,49.8068,49.8351,14412.0
2022-10-06 11:35:00,52.9,52.94,52.77,52.78,23595.0,49.8351,49.8727,49.7126,49.722,23595.0
2022-10-06 11:40:00,52.77,52.86,52.74,52.81,13636.0,49.7126,49.7974,49.6843,49.7503,13636.0
2022-10-06 11:45:00,52.8,52.92,52.8,52.88,36680.0,49.7409,49.8539,49.7409,49.8162,36680.0
2022-10-06 11:50:00,52.89,53.01,52.86,52.94,19747.0,49.8256,49.9387,49.7974,49.8727,19747.0
2022-10-06 11:55:00,52.94,52.96,52.64,52.67,19215.0,49.8727,49.8916,49.5901,49.6184,19215.0
2022-10-06 12:00:00,52.66,52.7,52.58,52.6,9626.0,49.609,49.6467,49.5336,49.5524,9626.0
2022-10-06 12:05:00,52.58,52.64,52.57,52.59,13698.0,49.5336,49.5901,49.5242,49.543,13698.0
2022-10-06 12:10:00,52.6,52.62,52.51,52.53,13181.0,49.5524,49.5713,49.4677,49.4865,13181.0
2022-10-06 12:15:00,52.55,52.61,52.51,52.6,7084.0,49.5053,49.5619,49.4677,49.5524,7084.0
2022-10-06 12:20:00,52.62,52.7,52.61,52.7,8140.0,49.5713,49.6467,49.5619,49.6467,8140.0
2022-10-06 12:25:00,52.73,52.78,52.71,52.77,9401.0,49.6749,49.722,49.6561,49.7126,9401.0
2022-10-06 12:30:00,52.77,52.77,52.67,52.74,9872.0,49.7126,49.7126,49.6184,49.6843,9872.0
2022-10-06 12:35:00,52.73,52.78,52.72,52.76,11949.0,49.6749,49.722,49.6655,49.7032,11949.0
2022-10-06 12:40:00,52.75,52.86,52.73,52.86,9759.0,49.6938,49.7974,49.6749,49.7974,9759.0
2022-10-06 12:45:00,52.85,52.88,52.82,52.82,10752.0,49.788,49.8162,49.7597,49.7597,10752.0
2022-10-06 12:50:00,52.83,52.83,52.74,52.78,6029.0,49.7691,49.7691,49.6843,49.722,6029.0
2022-10-06 12:55:00,52.79,52.79,52.72,52.73,6946.0,49.7314,49.7314,49.6655,49.6749,6946.0
2022-10-06 13:00:00,52.73,52.76,52.7,52.73,40353.0,49.6749,49.7032,49.6467,49.6749,40353.0
2022-10-06 13:05:00,52.76,52.79,52.66,52.66,14950.0,49.7032,49.7314,49.609,49.609,14950.0
2022-10-06 13:10:00,52.65,52.73,52.59,52.73,40459.0,49.5995,49.6749,49.543,49.6749,40459.0
2022-10-06 13:15:00,52.74,52.8,52.73,52.75,21651.0,49.6843,49.7409,49.6749,49.6938,21651.0
2022-10-06 13:20:00,52.77,52.83,52.71,52.71,17701.0,49.7126,49.7691,49.6561,49.6561,17701.0
2022-10-06 13:25:00,52.71,52.73,52.65,52.71,27038.0,49.6561,49.6749,49.5995,49.6561,27038.0
2022-10-06 13:30:00,52.71,52.71,52.51,52.56,26632.0,49.6561,49.6561,49.4677,49.5148,26632.0
2022-10-06 13:35:00,52.55,52.56,52.45,52.51,14723.0,49.5053,49.5148,49.4111,49.4677,14723.0
2022-10-06 13:40:00,52.52,52.64,52.51,52.64,41753.0,49.4771,49.5901,49.4677,49.5901,41753.0
2022-10-06 13:45:00,52.64,52.65,52.58,52.62,10099.0,49.5901,49.5995,49.5336,49.5713,10099.0
2022-10-06 13:50:00,52.63,52.67,52.62,52.65,12026.0,49.5807,49.6184,49.5713,49.5995,12026.0
2022-10-06 13:55:00,52.66,52.69,52.6,52.6,9676.0,49.609,49.6372,49.5524,49.5524,9676.0
2022-10-06 14:00:00,52.6,52.6,52.47,52.48,13115.0,49.5524,49.5524,49.43,49.4394,13115.0
2022-10-06 14:05:00,52.48,52.49,52.42,52.43,10957.0,49.4394,49.4488,49.3829,49.3923,10957.0
2022-10-06 14:10:00,52.43,52.48,52.39,52.45,17459.0,49.3923,49.4394,49.3546,49.4111,17459.0
2022-10-06 14:15:00,52.45,52.48,52.36,52.37,10190.0,49.4111,49.4394,49.3263,49.3358,10190.0
2022-10-06 14:20:00,52.37,52.45,52.35,52.44,10746.0,49.3358,49.4111,49.3169,49.4017,10746.0
2022-10-06 14:25:00,52.44,52.45,52.36,52.36,20204.0,49.4017,49.4111,49.3263,49.3263,20204.0
2022-10-06 14:30:00,52.37,52.45,52.36,52.39,33178.0,49.3358,49.4111,49.3263,49.3546,33178.0
2022-10-06 14:35:00,52.39,52.47,52.39,52.41,17126.0,49.3546,49.43,49.3546,49.3735,17126.0
2022-10-06 14:40:00,52.4,52.43,52.36,52.36,12542.0,49.364,49.3923,49.3263,49.3263,12542.0
2022-10-06 14:45:00,52.35,52.35,52.22,52.23,11315.0,49.3169,49.3169,49.1945,49.2039,11315.0
2022-10-06 14:50:00,52.22,52.24,52.15,52.23,19490.0,49.1945,49.2133,49.1285,49.2039,19490.0
2022-10-06 14:55:00,52.22,52.36,52.22,52.26,41579.0,49.1945,49.3263,49.1945,49.2321,41579.0
2022-10-06 15:00:00,52.25,52.27,52.18,52.26,48955.0,49.2227,49.2416,49.1568,49.2321,48955.0
2022-10-06 15:05:00,52.26,52.27,52.22,52.27,16124.0,49.2321,49.2416,49.1945,49.2416,16124.0
2022-10-06 15:10:00,52.27,52.3,52.17,52.29,11544.0,49.2416,49.2698,49.1474,49.2604,11544.0
2022-10-06 15:15:00,52.31,52.35,52.23,52.31,43211.0,49.2792,49.3169,49.2039,49.2792,43211.0
2022-10-06 15:20:00,52.32,52.49,52.31,52.43,30351.0,49.2887,49.4488,49.2792,49.3923,30351.0
2022-10-06 15:25:00,52.44,52.57,52.44,52.57,14517.0,49.4017,49.5242,49.4017,49.5242,14517.0
2022-10-06 15:30:00,52.57,52.59,52.5,52.54,18907.0,49.5242,49.543,49.4582,49.4959,18907.0
2022-10-06 15:35:00,52.53,52.56,52.5,52.52,14675.0,49.4865,49.5148,49.4582,49.4771,14675.0
2022-10-06 15:40:00,52.52,52.54,52.46,52.52,21245.0,49.4771,49.4959,49.4206,49.4771,21245.0
2022-10-06 15:45:00,52.51,52.6,52.46,52.51,24116.0,49.4677,49.5524,49.4206,49.4677,24116.0
2022-10-06 15:50:00,52.5,52.57,52.43,52.49,58032.0,49.4582,49.5242,49.3923,49.4488,58032.0
2022-10-06 15:55:00,52.49,52.57,52.41,52.45,119625.0,49.4488,49.5242,49.3735,49.4111,119625.0
2022-10-07 09:30:00,51.86,51.92,51.69,51.83,36984.0,48.8553,48.9118,48.6952,48.8271,36984.0
2022-10-07 09:35:00,51.86,51.86,51.57,51.73,28929.0,48.8553,48.8553,48.5821,48.7329,28929.0
2022-10-07 09:40:00,51.71,51.77,51.31,51.31,41694.0,48.714,48.7705,48.3372,48.3372,41694.0
2022-10-07 09:45:00,51.29,51.4,51.13,51.15,56923.0,48.3183,48.422,48.1676,48.1865,56923.0
2022-10-07 09:50:00,51.13,51.24,50.98,51.07,22850.0,48.1676,48.2712,48.0263,48.1111,22850.0
2022-10-07 09:55:00,51.07,51.07,50.81,50.83,64230.0,48.1111,48.1111,47.8662,47.885,64230.0
2022-10-07 10:00:00,50.83,50.85,50.67,50.69,60483.0,47.885,47.9038,47.7343,47.7531,60483.0
2022-10-07 10:05:00,50.7,50.9,50.68,50.84,71300.0,47.7625,47.9509,47.7437,47.8944,71300.0
2022-10-07 10:10:00,50.81,50.98,50.81,50.91,35357.0,47.8662,48.0263,47.8662,47.9604,35357.0
2022-10-07 10:15:00,50.9,51.05,50.9,51.03,21666.0,47.9509,48.0922,47.9509,48.0734,21666.0
2022-10-07 10:20:00,51.02,51.12,50.96,51.02,16758.0,48.064,48.1582,48.0075,48.064,16758.0
2022-10-07 10:25:00,51.02,51.08,50.93,50.95,16074.0,48.064,48.1205,47.9792,47.998,16074.0
2022-10-07 10:30:00,50.95,50.96,50.84,50.91,25648.0,47.998,48.0075,47.8944,47.9604,25648.0
2022-10-07 10:35:00,50.91,50.92,50.73,50.79,26709.0,47.9604,47.9698,47.7908,47.8473,26709.0
2022-10-07 10:40:00,50.8,50.87,50.72,50.79,36741.0,47.8567,47.9227,47.7814,47.8473,36741.0
2022-10-07 10:45:00,50.8,50.89,50.77,50.85,24743.0,47.8567,47.9415,47.8285,47.9038,24743.0
2022-10-07 10:50:00,50.85,50.85,50.7,50.75,37367.0,47.9038,47.9038,47.7625,47.8096,37367.0
2022-10-07 10:55:00,50.75,50.8,50.68,50.7,44664.0,47.8096,47.8567,47.7437,47.7625,44664.0
2022-10-07 11:00:00,50.69,50.73,50.66,50.72,27309.0,47.7531,47.7908,47.7248,47.7814,27309.0
2022-10-07 11:05:00,50.72,50.72,50.54,50.56,21556.0,47.7814,47.7814,47.6118,47.6306,21556.0
2022-10-07 11:10:00,50.55,50.58,50.44,50.49,17697.0,47.6212,47.6495,47.5176,47.5647,17697.0
2022-10-07 11:15:00,50.49,50.5,50.36,50.36,26337.0,47.5647,47.5741,47.4422,47.4422,26337.0
2022-10-07 11:20:00,50.37,50.41,50.33,50.37,25416.0,47.4516,47.4893,47.414,47.4516,25416.0
2022-10-07 11:25:00,50.36,50.52,50.32,50.48,29452.0,47.4422,47.593,47.4045,47.5553,29452.0
2022-10-07 11:30:00,50.48,50.52,50.33,50.37,18729.0,47.5553,47.593,47.414,47.4516,18729.0
2022-10-07 11:35:00,50.37,50.49,50.37,50.43,29080.0,47.4516,47.5647,47.4516,47.5082,29080.0
2022-10-07 11:40:00,50.42,50.44,50.3,50.38,30018.0,47.4987,47.5176,47.3857,47.4611,30018.0
2022-10-07 11:45:00,50.39,50.39,50.25,50.27,35742.0,47.4705,47.4705,47.3386,47.3574,35742.0
2022-10-07 11:50:00,50.27,50.36,50.24,50.26,75534.0,47.3574,47.4422,47.3292,47.348,75534.0
2022-10-07 11:55:00,50.25,50.42,50.24,50.4,32243.0,47.3386,47.4987,47.3292,47.4799,32243.0
2022-10-07 12:00:00,50.4,50.54,50.34,50.53,19419.0,47.4799,47.6118,47.4234,47.6024,19419.0
2022-10-07 12:05:00,50.54,50.6,50.48,50.51,12144.0,47.6118,47.6683,47.5553,47.5835,12144.0
2022-10-07 12:10:00,50.5,50.57,50.48,50.48,12437.0,47.5741,47.6401,47.5553,47.5553,12437.0
2022-10-07 12:15:00,50.48,50.49,50.4,50.41,11378.0,47.5553,47.5647,47.4799,47.4893,11378.0
2022-10-07 12:20:00,50.42,50.43,50.28,50.3,18045.0,47.4987,47.5082,47.3669,47.3857,18045.0
2022-10-07 12:25:00,50.3,50.32,50.23,50.25,58184.0,47.3857,47.4045,47.3198,47.3386,58184.0
2022-10-07 12:30:00,50.25,50.26,50.2,50.24,15608.0,47.3386,47.348,47.2915,47.3292,15608.0
2022-10-07 12:35:00,50.26,50.36,50.24,50.34,18193.0,47.348,47.4422,47.3292,47.4234,18193.0
2022-10-07 12:40:00,50.34,50.38,50.28,50.29,14651.0,47.4234,47.4611,47.3669,47.3763,14651.0
2022-10-07 12:45:00,50.3,50.33,50.28,50.32,11009.0,47.3857,47.414,47.3669,47.4045,11009.0
2022-10-07 12:50:00,50.31,50.35,50.29,50.31,11791.0,47.3951,47.4328,47.3763,47.3951,11791.0
2022-10-07 12:55:00,50.31,50.43,50.31,50.42,19846.0,47.3951,47.5082,47.3951,47.4987,19846.0
2022-10-07 13:00:00,50.42,50.43,50.32,50.38,24179.0,47.4987,47.5082,47.4045,47.4611,24179.0
2022-10-07 13:05:00,50.39,50.42,50.35,50.38,24166.0,47.4705,47.4987,47.4328,47.4611,24166.0
2022-10-07 13:10:00,50.38,50.53,50.37,50.53,15622.0,47.4611,47.6024,47.4516,47.6024,15622.0
2022-10-07 13:15:00,50.53,50.65,50.52,50.62,12378.0,47.6024,47.7154,47.593,47.6872,12378.0
2022-10-07 13:20:00,50.62,50.62,50.53,50.55,11950.0,47.6872,47.6872,47.6024,47.6212,11950.0
2022-10-07 13:25:00,50.54,50.63,50.54,50.6,20738.0,47.6118,47.6966,47.6118,47.6683,20738.0
2022-10-07 13:30:00,50.58,50.64,50.53,50.61,15142.0,47.6495,47.706,47.6024,47.6777,15142.0
2022-10-07 13:35:00,50.62,50.65,50.6,50.64,10408.0,47.6872,47.7154,47.6683,47.706,10408.0
2022-10-07 13:40:00,50.65,50.75,50.65,50.68,18581.0,47.7154,47.8096,47.7154,47.7437,18581.0
2022-10-07 13:45:00,50.68,50.69,50.63,50.64,19377.0,47.7437,47.7531,47.6966,47.706,19377.0
2022-10-07 13:50:00,50.64,50.71,50.62,50.66,16775.0,47.706,47.7719,47.6872,47.7248,16775.0
2022-10-07 13:55:00,50.66,50.69,50.6,50.64,12523.0,47.7248,47.7531,47.6683,47.706,12523.0
2022-10-07 14:00:00,50.63,50.68,50.61,50.65,12618.0,47.6966,47.7437,47.6777,47.7154,12618.0
2022-10-07 14:05:00,50.65,50.69,50.62,50.65,15582.0,47.7154,47.7531,47.6872,47.7154,15582.0
2022-10-07 14:10:00,50.64,50.66,50.58,50.61,24628.0,47.706,47.7248,47.6495,47.6777,24628.0
2022-10-07 14:15:00,50.62,50.66,50.57,50.57,19164.0,47.6872,47.7248,47.6401,47.6401,19164.0
2022-10-07 14:20:00,50.56,50.57,50.47,50.49,13133.0,47.6306,47.6401,47.5459,47.5647,13133.0
2022-10-07 14:25:00,50.5,50.52,50.42,50.44,14748.0,47.5741,47.593,47.4987,47.5176,14748.0
2022-10-07 14:30:00,50.44,50.45,50.37,50.44,16792.0,47.5176,47.527,47.4516,47.5176,16792.0
2022-10-07 14:35:00,50.44,50.49,50.43,50.45,29283.0,47.5176,47.5647,47.5082,47.527,29283.0
2022-10-07 14:40:00,50.46,50.51,50.41,50.42,14070.0,47.5364,47.5835,47.4893,47.4987,14070.0
2022-10-07 14:45:00,50.4,50.44,50.36,50.39,41244.0,47.4799,47.5176,47.4422,47.4705,41244.0
2022-10-07 14:50:00,50.4,50.41,50.35,50.38,32000.0,47.4799,47.4893,47.4328,47.4611,32000.0
2022-10-07 14:55:00,50.38,50.41,50.34,50.4,19204.0,47.4611,47.4893,47.4234,47.4799,19204.0
2022-10-07 15:00:00,50.4,50.53,50.39,50.52,13150.0,47.4799,47.6024,47.4705,47.593,13150.0
2022-10-07 15:05:00,50.54,50.55,50.43,50.44,14144.0,47.6118,47.6212,47.5082,47.5176,14144.0
2022-10-07 15:10:00,50.44,50.52,50.41,50.41,16071.0,47.5176,47.593,47.4893,47.4893,16071.0
2022-10-07 15:15:00,50.41,50.43,50.36,50.37,14564.0,47.4893,47.5082,47.4422,47.4516,14564.0
2022-10-07 15:20:00,50.36,50.4,50.32,50.37,13149.0,47.4422,47.4799,47.4045,47.4516,13149.0
2022-10-07 15:25:00,50.36,50.36,50.26,50.32,14138.0,47.4422,47.4422,47.348,47.4045,14138.0
2022-10-07 15:30:00,50.32,50.32,50.18,50.21,39692.0,47.4045,47.4045,47.2727,47.3009,39692.0
2022-10-07 15:35:00,50.21,50.3,50.17,50.3,71192.0,47.3009,47.3857,47.2632,47.3857,71192.0
2022-10-07 15:40:00,50.29,50.36,50.2,50.33,78251.0,47.3763,47.4422,47.2915,47.414,78251.0
2022-10-07 15:45:00,50.32,50.37,50.25,50.29,37711.0,47.4045,47.4516,47.3386,47.3763,37711.0
2022-10-07 15:50:00,50.31,50.42,50.28,50.37,95116.0,47.3951,47.4987,47.3669,47.4516,95116.0
2022-10-07 15:55:00,50.37,50.51,50.27,50.44,190753.0,47.4516,47.5835,47.3574,47.5176,190753.0
2022-10-10 09:30:00,50.94,51.18,50.87,50.97,52204.0,47.9886,48.2147,47.9227,48.0169,52204.0
2022-10-10 09:35:00,50.98,51.02,50.76,50.78,32194.0,48.0263,48.064,47.8191,47.8379,32194.0
2022-10-10 09:40:00,50.81,51.07,50.79,50.98,41605.0,47.8662,48.1111,47.8473,48.0263,41605.0
2022-10-10 09:45:00,50.98,51.17,50.89,51.02,98291.0,48.0263,48.2053,47.9415,48.064,98291.0
2022-10-10 09:50:00,51.02,51.11,50.95,51.0,121068.0,48.064,48.1488,47.998,48.0451,121068.0
2022-10-10 09:55:00,50.97,51.04,50.89,50.95,23889.0,48.0169,48.0828,47.9415,47.998,23889.0
2022-10-10 10:00:00,50.93,50.99,50.79,50.87,31546.0,47.9792,48.0357,47.8473,47.9227,31546.0
2022-10-10 10:05:00,50.87,51.03,50.83,50.84,42674.0,47.9227,48.0734,47.885,47.8944,42674.0
2022-10-10 10:10:00,50.86,51.01,50.86,50.95,23531.0,47.9133,48.0546,47.9133,47.998,23531.0
2022-10-10 10:15:00,50.94,50.97,50.87,50.93,52158.0,47.9886,48.0169,47.9227,47.9792,52158.0
2022-10-10 10:20:00,50.93,50.98,50.86,50.89,17415.0,47.9792,48.0263,47.9133,47.9415,17415.0
2022-10-10 10:25:00,50.87,51.12,50.82,51.08,45987.0,47.9227,48.1582,47.8756,48.1205,45987.0
2022-10-10 10:30:00,51.05,51.15,50.86,50.91,33513.0,48.0922,48.1865,47.9133,47.9604,33513.0
2022-10-10 10:35:00,50.9,50.93,50.61,50.66,41951.0,47.9509,47.9792,47.6777,47.7248,41951.0
2022-10-10 10:40:00,50.65,50.72,50.63,50.64,16335.0,47.7154,47.7814,47.6966,47.706,16335.0
2022-10-10 10:45:00,50.64,50.79,50.64,50.75,35456.0,47.706,47.8473,47.706,47.8096,35456.0
2022-10-10 10:50:00,50.74,50.74,50.57,50.63,32766.0,47.8002,47.8002,47.6401,47.6966,32766.0
2022-10-10 10:55:00,50.62,50.75,50.59,50.74,16479.0,47.6872,47.8096,47.6589,47.8002,16479.0
2022-10-10 11:00:00,50.73,50.73,50.66,50.69,14244.0,47.7908,47.7908,47.7248,47.7531,14244.0
2022-10-10 11:05:00,50.68,50.78,50.67,50.72,12893.0,47.7437,47.8379,47.7343,47.7814,12893.0
2022-10-10 11:10:00,50.72,50.83,50.71,50.83,15150.0,47.7814,47.885,47.7719,47.885,15150.0
2022-10-10 11:15:00,50.82,50.82,50.72,50.73,15969.0,47.8756,47.8756,47.7814,47.7908,15969.0
2022-10-10 11:20:00,50.73,50.92,50.71,50.9,19237.0,47.7908,47.9698,47.7719,47.9509,19237.0
2022-10-10 11:25:00,50.9,50.92,50.78,50.83,14967.0,47.9509,47.9698,47.8379,47.885,14967.0
2022-10-10 11:30:00,50.84,50.85,50.72,50.78,19890.0,47.8944,47.9038,47.7814,47.8379,19890.0
2022-10-10 11:35:00,50.78,50.79,50.67,50.68,14731.0,47.8379,47.8473,47.7343,47.7437,14731.0
2022-10-10 11:40:00,50.69,50.69,50.57,50.64,29812.0,47.7531,47.7531,47.6401,47.706,29812.0
2022-10-10 11:45:00,50.64,50.8,50.63,50.79,68807.0,47.706,47.8567,47.6966,47.8473,68807.0
2022-10-10 11:50:00,50.79,50.89,50.74,50.75,54968.0,47.8473,47.9415,47.8002,47.8096,54968.0
2022-10-10 11:55:00,50.75,50.8,50.73,50.73,31811.0,47.8096,47.8567,47.7908,47.7908,31811.0
2022-10-10 12:00:00,50.74,50.77,50.72,50.75,36942.0,47.8002,47.8285,47.7814,47.8096,36942.0
2022-10-10 12:05:00,50.75,50.76,50.62,50.64,72739.0,47.8096,47.8191,47.6872,47.706,72739.0
2022-10-10 12:10:00,50.64,50.64,50.57,50.61,10458.0,47.706,47.706,47.6401,47.6777,10458.0
2022-10-10 12:15:00,50.6,50.62,50.52,50.53,17938.0,47.6683,47.6872,47.593,47.6024,17938.0
2022-10-10 12:20:00,50.52,50.53,50.43,50.5,14986.0,47.593,47.6024,47.5082,47.5741,14986.0
2022-10-10 12:25:00,50.49,50.53,50.43,50.46,23025.0,47.5647,47.6024,47.5082,47.5364,23025.0
2022-10-10 12:30:00,50.47,50.52,50.41,50.42,13979.0,47.5459,47.593,47.4893,47.4987,13979.0
2022-10-10 12:35:00,50.44,50.51,50.43,50.51,17024.0,47.5176,47.5835,47.5082,47.5835,17024.0
2022-10-10 12:40:00,50.51,50.52,50.45,50.47,12757.0,47.5835,47.593,47.527,47.5459,12757.0
2022-10-10 12:45:00,50.47,50.47,50.42,50.45,12289.0,47.5459,47.5459,47.4987,47.527,12289.0
2022-10-10 12:50:00,50.44,50.44,50.35,50.39,14548.0,47.5176,47.5176,47.4328,47.4705,14548.0
2022-10-10 12:55:00,50.39,50.41,50.31,50.32,18831.0,47.4705,47.4893,47.3951,47.4045,18831.0
2022-10-10 13:00:00,50.31,50.33,50.28,50.32,9036.0,47.3951,47.414,47.3669,47.4045,9036.0
2022-10-10 13:05:00,50.33,50.34,50.3,50.33,12082.0,47.414,47.4234,47.3857,47.414,12082.0
2022-10-10 13:10:00,50.32,50.44,50.29,50.42,35121.0,47.4045,47.5176,47.3763,47.4987,35121.0
2022-10-10 13:15:00,50.42,50.46,50.35,50.41,8907.0,47.4987,47.5364,47.4328,47.4893,8907.0
2022-10-10 13:20:00,50.43,50.49,50.43,50.45,8344.0,47.5082,47.5647,47.5082,47.527,8344.0
2022-10-10 13:25:00,50.44,50.52,50.44,50.49,13393.0,47.5176,47.593,47.5176,47.5647,13393.0
2022-10-10 13:30:00,50.48,50.57,50.47,50.51,23889.0,47.5553,47.6401,47.5459,47.5835,23889.0
2022-10-10 13:35:00,50.52,50.58,50.5,50.58,18642.0,47.593,47.6495,47.5741,47.6495,18642.0
2022-10-10 13:40:00,50.57,50.58,50.48,50.49,11441.0,47.6401,47.6495,47.5553,47.5647,11441.0
2022-10-10 13:45:00,50.49,50.75,50.49,50.73,44487.0,47.5647,47.8096,47.5647,47.7908,44487.0
2022-10-10 13:50:00,50.71,50.77,50.69,50.77,71050.0,47.7719,47.8285,47.7531,47.8285,71050.0
2022-10-10 13:55:00,50.77,50.78,50.66,50.69,46142.0,47.8285,47.8379,47.7248,47.7531,46142.0
2022-10-10 14:00:00,50.7,50.74,50.67,50.7,18178.0,47.7625,47.8002,47.7343,47.7625,18178.0
2022-10-10 14:05:00,50.69,50.73,50.62,50.68,22384.0,47.7531,47.7908,47.6872,47.7437,22384.0
2022-10-10 14:10:00,50.69,50.7,50.64,50.64,17260.0,47.7531,47.7625,47.706,47.706,17260.0
2022-10-10 14:15:00,50.64,50.68,50.61,50.64,10775.0,47.706,47.7437,47.6777,47.706,10775.0
2022-10-10 14:20:00,50.65,50.68,50.56,50.6,14314.0,47.7154,47.7437,47.6306,47.6683,14314.0
2022-10-10 14:25:00,50.58,50.71,50.57,50.69,11884.0,47.6495,47.7719,47.6401,47.7531,11884.0
2022-10-10 14:30:00,50.69,50.8,50.64,50.77,15662.0,47.7531,47.8567,47.706,47.8285,15662.0
2022-10-10 14:35:00,50.76,50.87,50.76,50.86,46899.0,47.8191,47.9227,47.8191,47.9133,46899.0
2022-10-10 14:40:00,50.87,50.89,50.75,50.78,15229.0,47.9227,47.9415,47.8096,47.8379,15229.0
2022-10-10 14:45:00,50.79,50.79,50.71,50.72,74650.0,47.8473,47.8473,47.7719,47.7814,74650.0
2022-10-10 14:50:00,50.72,50.72,50.62,50.66,35501.0,47.7814,47.7814,47.6872,47.7248,35501.0
2022-10-10 14:55:00,50.66,50.66,50.55,50.6,32246.0,47.7248,47.7248,47.6212,47.6683,32246.0
2022-10-10 15:00:00,50.61,50.68,50.6,50.65,35160.0,47.6777,47.7437,47.6683,47.7154,35160.0
2022-10-10 15:05:00,50.66,50.74,50.63,50.73,22160.0,47.7248,47.8002,47.6966,47.7908,22160.0
2022-10-10 15:10:00,50.72,50.82,50.69,50.82,27141.0,47.7814,47.8756,47.7531,47.8756,27141.0
2022-10-10 15:15:00,50.81,50.88,50.79,50.86,26312.0,47.8662,47.9321,47.8473,47.9133,26312.0
2022-10-10 15:20:00,50.88,50.94,50.84,50.89,21187.0,47.9321,47.9886,47.8944,47.9415,21187.0
2022-10-10 15:25:00,50.88,50.88,50.71,50.71,18098.0,47.9321,47.9321,47.7719,47.7719,18098.0
2022-10-10 15:30:00,50.72,50.79,50.65,50.73,23340.0,47.7814,47.8473,47.7154,47.7908,23340.0
2022-10-10 15:35:00,50.72,50.83,50.7,50.8,36918.0,47.7814,47.885,47.7625,47.8567,36918.0
2022-10-10 15:40:00,50.8,50.84,50.69,50.75,44111.0,47.8567,47.8944,47.7531,47.8096,44111.0
2022-10-10 15:45:00,50.74,50.87,50.7,50.83,44538.0,47.8002,47.9227,47.7625,47.885,44538.0
2022-10-10 15:50:00,50.84,50.9,50.75,50.88,85101.0,47.8944,47.9509,47.8096,47.9321,85101.0
2022-10-10 15:55:00,50.88,50.88,50.66,50.66,281529.0,47.9321,47.9321,47.7248,47.7248,281529.0
2022-10-11 09:30:00,50.17,50.37,50.06,50.32,57972.0,47.2632,47.4516,47.1596,47.4045,57972.0
2022-10-11 09:35:00,50.29,50.3,50.14,50.25,32092.0,47.3763,47.3857,47.235,47.3386,32092.0
2022-10-11 09:40:00,50.24,50.3,50.18,50.3,25994.0,47.3292,47.3857,47.2727,47.3857,25994.0
2022-10-11 09:45:00,50.31,50.36,50.05,50.21,36779.0,47.3951,47.4422,47.1502,47.3009,36779.0
2022-10-11 09:50:00,50.17,50.27,50.14,50.19,17735.0,47.2632,47.3574,47.235,47.2821,17735.0
2022-10-11 09:55:00,50.19,50.32,50.17,50.2,47956.0,47.2821,47.4045,47.2632,47.2915,47956.0
2022-10-11 10:00:00,50.2,50.21,50.07,50.12,92933.0,47.2915,47.3009,47.169,47.2161,92933.0
2022-10-11 10:05:00,50.13,50.18,50.04,50.17,19468.0,47.2256,47.2727,47.1408,47.2632,19468.0
2022-10-11 10:10:00,50.17,50.27,50.11,50.26,16713.0,47.2632,47.3574,47.2067,47.348,16713.0
2022-10-11 10:15:00,50.26,50.42,50.24,50.28,28392.0,47.348,47.4987,47.3292,47.3669,28392.0
2022-10-11 10:20:00,50.27,50.33,50.24,50.24,12062.0,47.3574,47.414,47.3292,47.3292,12062.0
2022-10-11 10:25:00,50.24,50.41,50.23,50.37,13082.0,47.3292,47.4893,47.3198,47.4516,13082.0
2022-10-11 10:30:00,50.35,50.44,50.28,50.38,101471.0,47.4328,47.5176,47.3669,47.4611,101471.0
2022-10-11 10:35:00,50.36,50.38,50.26,50.36,87745.0,47.4422,47.4611,47.348,47.4422,87745.0
2022-10-11 10:40:00,50.37,50.49,50.36,50.49,43426.0,47.4516,47.5647,47.4422,47.5647,43426.0
2022-10-11 10:45:00,50.5,50.55,50.45,50.48,52347.0,47.5741,47.6212,47.527,47.5553,52347.0
2022-10-11 10:50:00,50.5,50.62,50.5,50.54,104313.0,47.5741,47.6872,47.5741,47.6118,104313.0
2022-10-11 10:55:00,50.55,50.64,50.41,50.41,36008.0,47.6212,47.706,47.4893,47.4893,36008.0
2022-10-11 11:00:00,50.4,50.66,50.4,50.61,70091.0,47.4799,47.7248,47.4799,47.6777,70091.0
2022-10-11 11:05:00,50.59,50.64,50.53,50.6,45106.0,47.6589,47.706,47.6024,47.6683,45106.0
2022-10-11 11:10:00,50.64,50.71,50.6,50.71,20116.0,47.706,47.7719,47.6683,47.7719,20116.0
2022-10-11 11:15:00,50.72,50.83,50.71,50.77,22449.0,47.7814,47.885,47.7719,47.8285,22449.0
2022-10-11 11:20:00,50.77,50.87,50.77,50.83,22316.0,47.8285,47.9227,47.8285,47.885,22316.0
2022-10-11 11:25:00,50.83,50.88,50.74,50.85,20748.0,47.885,47.9321,47.8002,47.9038,20748.0
2022-10-11 11:30:00,50.88,51.01,50.86,51.01,43372.0,47.9321,48.0546,47.9133,48.0546,43372.0
2022-10-11 11:35:00,51.01,51.08,50.97,51.03,33124.0,48.0546,48.1205,48.0169,48.0734,33124.0
2022-10-11 11:40:00,51.04,51.19,51.02,51.18,28014.0,48.0828,48.2241,48.064,48.2147,28014.0
2022-10-11 11:45:00,51.18,51.33,51.15,51.26,23788.0,48.2147,48.356,48.1865,48.2901,23788.0
2022-10-11 11:50:00,51.28,51.3,51.17,51.17,18336.0,48.3089,48.3278,48.2053,48.2053,18336.0
2022-10-11 11:55:00,51.17,51.23,51.12,51.15,18715.0,48.2053,48.2618,48.1582,48.1865,18715.0
2022-10-11 12:00:00,51.15,51.18,50.99,50.99,21351.0,48.1865,48.2147,48.0357,48.0357,21351.0
2022-10-11 12:05:00,50.99,51.01,50.93,50.95,15019.0,48.0357,48.0546,47.9792,47.998,15019.0
2022-10-11 12:10:00,50.97,51.05,50.96,51.05,22189.0,48.0169,48.0922,48.0075,48.0922,22189.0
2022-10-11 12:15:00,51.05,51.24,51.03,51.23,33427.0,48.0922,48.2712,48.0734,48.2618,33427.0
2022-10-11 12:20:00,51.23,51.36,51.21,51.29,41738.0,48.2618,48.3843,48.243,48.3183,41738.0
2022-10-11 12:25:00,51.3,51.35,51.26,51.3,12177.0,48.3278,48.3749,48.2901,48.3278,12177.0
2022-10-11 12:30:00,51.31,51.44,51.31,51.41,27380.0,48.3372,48.4597,48.3372,48.4314,27380.0
2022-10-11 12:35:00,51.42,51.51,51.4,51.51,25107.0,48.4408,48.5256,48.422,48.5256,25107.0
2022-10-11 12:40:00,51.5,51.62,51.49,51.57,57554.0,48.5162,48.6292,48.5068,48.5821,57554.0
2022-10-11 12:45:00,51.56,51.61,51.52,51.6,41183.0,48.5727,48.6198,48.535,48.6104,41183.0
2022-10-11 12:50:00,51.61,51.63,51.48,51.49,33581.0,48.6198,48.6386,48.4973,48.5068,33581.0
2022-10-11 12:55:00,51.49,51.5,51.4,51.43,13465.0,48.5068,48.5162,48.422,48.4502,13465.0
2022-10-11 13:00:00,51.42,51.45,51.38,51.39,18504.0,48.4408,48.4691,48.4031,48.4125,18504.0
2022-10-11 13:05:00,51.37,51.41,51.32,51.33,25581.0,48.3937,48.4314,48.3466,48.356,25581.0
2022-10-11 13:10:00,51.33,51.35,51.25,51.26,13511.0,48.356,48.3749,48.2807,48.2901,13511.0
2022-10-11 13:15:00,51.26,51.28,51.15,51.28,91246.0,48.2901,48.3089,48.1865,48.3089,91246.0
2022-10-11 13:20:00,51.28,51.4,51.24,51.39,74364.0,48.3089,48.422,48.2712,48.4125,74364.0
2022-10-11 13:25:00,51.4,51.41,51.27,51.32,32845.0,48.422,48.4314,48.2995,48.3466,32845.0
2022-10-11 13:30:00,51.31,51.39,51.24,51.38,34266.0,48.3372,48.4125,48.2712,48.4031,34266.0
2022-10-11 13:35:00,51.38,51.38,51.18,51.22,62020.0,48.4031,48.4031,48.2147,48.2524,62020.0
2022-10-11 13:40:00,51.22,51.27,51.17,51.22,46309.0,48.2524,48.2995,48.2053,48.2524,46309.0
2022-10-11 13:45:00,51.22,51.27,51.2,51.21,23832.0,48.2524,48.2995,48.2336,48.243,23832.0
2022-10-11 13:50:00,51.2,51.26,51.15,51.16,31651.0,48.2336,48.2901,48.1865,48.1959,31651.0
2022-10-11 13:55:00,51.16,51.19,51.13,51.15,42600.0,48.1959,48.2241,48.1676,48.1865,42600.0
2022-10-11 14:00:00,51.15,51.2,51.1,51.2,23794.0,48.1865,48.2336,48.1394,48.2336,23794.0
2022-10-11 14:05:00,51.21,51.26,51.08,51.15,21686.0,48.243,48.2901,48.1205,48.1865,21686.0
2022-10-11 14:10:00,51.15,51.2,51.06,51.19,20312.0,48.1865,48.2336,48.1017,48.2241,20312.0
2022-10-11 14:15:00,51.19,51.2,51.12,51.13,12677.0,48.2241,48.2336,48.1582,48.1676,12677.0
2022-10-11 14:20:00,51.12,51.29,51.11,51.28,21205.0,48.1582,48.3183,48.1488,48.3089,21205.0
2022-10-11 14:25:00,51.28,51.33,51.24,51.28,15880.0,48.3089,48.356,48.2712,48.3089,15880.0
2022-10-11 14:30:00,51.29,51.43,51.27,51.41,39465.0,48.3183,48.4502,48.2995,48.4314,39465.0
2022-10-11 14:35:00,51.41,51.45,51.36,51.41,44362.0,48.4314,48.4691,48.3843,48.4314,44362.0
2022-10-11 14:40:00,51.41,51.45,51.32,51.33,23119.0,48.4314,48.4691,48.3466,48.356,23119.0
2022-10-11 14:45:00,51.31,51.33,51.05,51.1,36262.0,48.3372,48.356,48.0922,48.1394,36262.0
2022-10-11 14:50:00,51.11,51.14,50.94,50.95,27963.0,48.1488,48.177,47.9886,47.998,27963.0
2022-10-11 14:55:00,50.93,50.94,50.75,50.77,17246.0,47.9792,47.9886,47.8096,47.8285,17246.0
2022-10-11 15:00:00,50.75,50.8,50.63,50.69,31182.0,47.8096,47.8567,47.6966,47.7531,31182.0
2022-10-11 15:05:00,50.69,50.76,50.65,50.67,21827.0,47.7531,47.8191,47.7154,47.7343,21827.0
2022-10-11 15:10:00,50.68,50.7,50.52,50.58,41817.0,47.7437,47.7625,47.593,47.6495,41817.0
2022-10-11 15:15:00,50.58,50.66,50.48,50.63,29944.0,47.6495,47.7248,47.5553,47.6966,29944.0
2022-10-11 15:20:00,50.63,50.74,50.63,50.72,25917.0,47.6966,47.8002,47.6966,47.7814,25917.0
2022-10-11 15:25:00,50.71,50.77,50.63,50.74,35351.0,47.7719,47.8285,47.6966,47.8002,35351.0
2022-10-11 15:30:00,50.74,50.78,50.65,50.75,36787.0,47.8002,47.8379,47.7154,47.8096,36787.0
2022-10-11 15:35:00,50.73,50.9,50.72,50.88,38958.0,47.7908,47.9509,47.7814,47.9321,38958.0
2022-10-11 15:40:00,50.89,50.89,50.75,50.88,61296.0,47.9415,47.9415,47.8096,47.9321,61296.0
2022-10-11 15:45:00,50.88,50.91,50.82,50.88,93681.0,47.9321,47.9604,47.8756,47.9321,93681.0
2022-10-11 15:50:00,50.89,51.01,50.75,51.0,150098.0,47.9415,48.0546,47.8096,48.0451,150098.0
2022-10-11 15:55:00,51.0,51.06,50.96,51.05,522412.0,48.0451,48.1017,48.0075,48.0922,522412.0
2022-10-12 09:30:00,51.35,51.51,50.75,50.89,52260.0,48.3749,48.5256,47.8096,47.9415,52260.0
2022-10-12 09:35:00,50.89,51.05,50.86,51.01,33376.0,47.9415,48.0922,47.9133,48.0546,33376.0
2022-10-12 09:40:00,51.0,51.28,50.96,51.27,55082.0,48.0451,48.3089,48.0075,48.2995,55082.0
2022-10-12 09:45:00,51.27,51.32,51.1,51.21,52403.0,48.2995,48.3466,48.1394,48.243,52403.0
2022-10-12 09:50:00,51.22,51.41,51.22,51.34,48755.0,48.2524,48.4314,48.2524,48.3654,48755.0
2022-10-12 09:55:00,51.34,51.5,51.32,51.41,57691.0,48.3654,48.5162,48.3466,48.4314,57691.0
2022-10-12 10:00:00,51.39,51.59,51.37,51.54,88064.0,48.4125,48.601,48.3937,48.5539,88064.0
2022-10-12 10:05:00,51.55,51.58,51.38,51.45,40321.0,48.5633,48.5915,48.4031,48.4691,40321.0
2022-10-12 10:10:00,51.47,51.47,51.27,51.41,38828.0,48.4879,48.4879,48.2995,48.4314,38828.0
2022-10-12 10:15:00,51.4,51.54,51.38,51.5,60599.0,48.422,48.5539,48.4031,48.5162,60599.0
2022-10-12 10:20:00,51.5,51.5,51.33,51.44,54321.0,48.5162,48.5162,48.356,48.4597,54321.0
2022-10-12 10:25:00,51.43,51.59,51.42,51.55,26312.0,48.4502,48.601,48.4408,48.5633,26312.0
2022-10-12 10:30:00,51.55,51.7,51.51,51.59,24852.0,48.5633,48.7046,48.5256,48.601,24852.0
2022-10-12 10:35:00,51.62,51.63,51.49,51.51,23779.0,48.6292,48.6386,48.5068,48.5256,23779.0
2022-10-12 10:40:00,51.49,51.49,51.32,51.36,16063.0,48.5068,48.5068,48.3466,48.3843,16063.0
2022-10-12 10:45:00,51.35,51.39,51.3,51.39,21215.0,48.3749,48.4125,48.3278,48.4125,21215.0
2022-10-12 10:50:00,51.4,51.45,51.33,51.41,22594.0,48.422,48.4691,48.356,48.4314,22594.0
2022-10-12 10:55:00,51.4,51.43,51.33,51.34,19921.0,48.422,48.4502,48.356,48.3654,19921.0
2022-10-12 11:00:00,51.34,51.47,51.33,51.37,17151.0,48.3654,48.4879,48.356,48.3937,17151.0
2022-10-12 11:05:00,51.37,51.45,51.35,51.4,19022.0,48.3937,48.4691,48.3749,48.422,19022.0
2022-10-12 11:10:00,51.4,51.44,51.31,51.37,13857.0,48.422,48.4597,48.3372,48.3937,13857.0
2022-10-12 11:15:00,51.38,51.44,51.34,51.42,26085.0,48.4031,48.4597,48.3654,48.4408,26085.0
2022-10-12 11:20:00,51.42,51.44,51.28,51.33,38014.0,48.4408,48.4597,48.3089,48.356,38014.0
2022-10-12 11:25:00,51.33,51.33,51.25,51.32,39146.0,48.356,48.356,48.2807,48.3466,39146.0
2022-10-12 11:30:00,51.32,51.33,51.21,51.23,31442.0,48.3466,48.356,48.243,48.2618,31442.0
2022-10-12 11:35:00,51.23,51.31,51.2,51.22,33427.0,48.2618,48.3372,48.2336,48.2524,33427.0
2022-10-12 11:40:00,51.22,51.35,51.19,51.25,34463.0,48.2524,48.3749,48.2241,48.2807,34463.0
2022-10-12 11:45:00,51.24,51.3,51.18,51.29,23625.0,48.2712,48.3278,48.2147,48.3183,23625.0
2022-10-12 11:50:00,51.29,51.38,51.29,51.36,17585.0,48.3183,48.4031,48.3183,48.3843,17585.0
2022-10-12 11:55:00,51.36,51.39,51.31,51.36,15200.0,48.3843,48.4125,48.3372,48.3843,15200.0
2022-10-12 12:00:00,51.37,51.4,51.34,51.36,24460.0,48.3937,48.422,48.3654,48.3843,24460.0
2022-10-12 12:05:00,51.36,51.48,51.29,51.33,33393.0,48.3843,48.4973,48.3183,48.356,33393.0
2022-10-12 12:10:00,51.32,51.32,51.19,51.24,37644.0,48.3466,48.3466,48.2241,48.2712,37644.0
2022-10-12 12:15:00,51.24,51.31,51.24,51.31,12222.0,48.2712,48.3372,48.2712,48.3372,12222.0
2022-10-12 12:20:00,51.31,51.34,51.25,51.26,21849.0,48.3372,48.3654,48.2807,48.2901,21849.0
2022-10-12 12:25:00,51.26,51.31,51.17,51.22,21510.0,48.2901,48.3372,48.2053,48.2524,21510.0
2022-10-12 12:30:00,51.22,51.27,51.21,51.26,17927.0,48.2524,48.2995,48.243,48.2901,17927.0
2022-10-12 12:35:00,51.26,51.27,51.15,51.17,24180.0,48.2901,48.2995,48.1865,48.2053,24180.0
2022-10-12 12:40:00,51.17,51.17,51.12,51.15,14686.0,48.2053,48.2053,48.1582,48.1865,14686.0
2022-10-12 12:45:00,51.15,51.22,51.14,51.19,24771.0,48.1865,48.2524,48.177,48.2241,24771.0
2022-10-12 12:50:00,51.22,51.23,51.19,51.22,9958.0,48.2524,48.2618,48.2241,48.2524,9958.0
2022-10-12 12:55:00,51.24,51.28,51.23,51.26,17779.0,48.2712,48.3089,48.2618,48.2901,17779.0
2022-10-12 13:00:00,51.27,51.3,51.19,51.19,20372.0,48.2995,48.3278,48.2241,48.2241,20372.0
2022-10-12 13:05:00,51.2,51.27,51.19,51.23,26464.0,48.2336,48.2995,48.2241,48.2618,26464.0
2022-10-12 13:10:00,51.22,51.23,51.21,51.23,11497.0,48.2524,48.2618,48.243,48.2618,11497.0
2022-10-12 13:15:00,51.23,51.23,51.09,51.09,14658.0,48.2618,48.2618,48.1299,48.1299,14658.0
2022-10-12 13:20:00,51.09,51.18,51.07,51.17,15623.0,48.1299,48.2147,48.1111,48.2053,15623.0
2022-10-12 13:25:00,51.18,51.24,51.18,51.24,15884.0,48.2147,48.2712,48.2147,48.2712,15884.0
2022-10-12 13:30:00,51.23,51.25,51.11,51.14,21456.0,48.2618,48.2807,48.1488,48.177,21456.0
2022-10-12 13:35:00,51.13,51.14,51.07,51.07,18799.0,48.1676,48.177,48.1111,48.1111,18799.0
2022-10-12 13:40:00,51.08,51.09,51.0,51.03,17844.0,48.1205,48.1299,48.0451,48.0734,17844.0
2022-10-12 13:45:00,51.04,51.14,51.01,51.13,18331.0,48.0828,48.177,48.0546,48.1676,18331.0
2022-10-12 13:50:00,51.12,51.12,51.04,51.07,15593.0,48.1582,48.1582,48.0828,48.1111,15593.0
2022-10-12 13:55:00,51.08,51.11,51.06,51.09,10993.0,48.1205,48.1488,48.1017,48.1299,10993.0
2022-10-12 14:00:00,51.11,51.21,50.92,51.02,65408.0,48.1488,48.243,47.9698,48.064,65408.0
2022-10-12 14:05:00,51.01,51.21,50.93,51.09,33850.0,48.0546,48.243,47.9792,48.1299,33850.0
2022-10-12 14:10:00,51.09,51.25,51.04,51.22,37303.0,48.1299,48.2807,48.0828,48.2524,37303.0
2022-10-12 14:15:00,51.22,51.24,51.11,51.23,19169.0,48.2524,48.2712,48.1488,48.2618,19169.0
2022-10-12 14:20:00,51.23,51.27,51.14,51.23,26485.0,48.2618,48.2995,48.177,48.2618,26485.0
2022-10-12 14:25:00,51.22,51.38,51.19,51.37,18554.0,48.2524,48.4031,48.2241,48.3937,18554.0
2022-10-12 14:30:00,51.37,51.44,51.31,51.41,16842.0,48.3937,48.4597,48.3372,48.4314,16842.0
2022-10-12 14:35:00,51.43,51.5,51.42,51.46,20665.0,48.4502,48.5162,48.4408,48.4785,20665.0
2022-10-12 14:40:00,51.46,51.48,51.42,51.44,30187.0,48.4785,48.4973,48.4408,48.4597,30187.0
2022-10-12 14:45:00,51.43,51.45,51.34,51.36,31224.0,48.4502,48.4691,48.3654,48.3843,31224.0
2022-10-12 14:50:00,51.35,51.38,51.27,51.33,32353.0,48.3749,48.4031,48.2995,48.356,32353.0
2022-10-12 14:55:00,51.32,51.36,51.26,51.34,26356.0,48.3466,48.3843,48.2901,48.3654,26356.0
2022-10-12 15:00:00,51.34,51.36,51.19,51.23,29484.0,48.3654,48.3843,48.2241,48.2618,29484.0
2022-10-12 15:05:00,51.23,51.35,51.23,51.32,44772.0,48.2618,48.3749,48.2618,48.3466,44772.0
2022-10-12 15:10:00,51.33,51.38,51.32,51.38,40629.0,48.356,48.4031,48.3466,48.4031,40629.0
2022-10-12 15:15:00,51.36,51.48,51.3,51.48,36507.0,48.3843,48.4973,48.3278,48.4973,36507.0
2022-10-12 15:20:00,51.48,51.49,51.36,51.39,31074.0,48.4973,48.5068,48.3843,48.4125,31074.0
2022-10-12 15:25:00,51.39,51.4,51.3,51.3,36208.0,48.4125,48.422,48.3278,48.3278,36208.0
2022-10-12 15:30:00,51.3,51.43,51.29,51.41,69102.0,48.3278,48.4502,48.3183,48.4314,69102.0
2022-10-12 15:35:00,51.41,51.46,51.39,51.39,32874.0,48.4314,48.4785,48.4125,48.4125,32874.0
2022-10-12 15:40:00,51.4,51.43,51.36,51.41,64485.0,48.422,48.4502,48.3843,48.4314,64485.0
2022-10-12 15:45:00,51.41,51.45,51.37,51.38,49338.0,48.4314,48.4691,48.3937,48.4031,49338.0
2022-10-12 15:50:00,51.36,51.4,51.27,51.3,119536.0,48.3843,48.422,48.2995,48.3278,119536.0
2022-10-12 15:55:00,51.3,51.3,51.01,51.05,363395.0,48.3278,48.3278,48.0546,48.0922,363395.0
2022-10-13 09:30:00,49.89,50.29,49.32,49.53,72092.0,46.9995,47.3763,46.4625,46.6603,72092.0
2022-10-13 09:35:00,49.55,49.56,49.19,49.32,30148.0,46.6792,46.6886,46.34,46.4625,30148.0
2022-10-13 09:40:00,49.32,49.64,49.26,49.42,37144.0,46.4625,46.7639,46.406,46.5567,37144.0
2022-10-13 09:45:00,49.47,49.89,49.44,49.86,21197.0,46.6038,46.9995,46.5755,46.9712,21197.0
2022-10-13 09:50:00,49.88,50.13,49.81,50.03,28507.0,46.99,47.2256,46.9241,47.1313,28507.0
2022-10-13 09:55:00,50.0,50.12,49.76,49.89,29088.0,47.1031,47.2161,46.877,46.9995,29088.0
2022-10-13 10:00:00,49.91,49.94,49.7,49.85,23299.0,47.0183,47.0466,46.8205,46.9618,23299.0
2022-10-13 10:05:00,49.87,50.1,49.83,50.09,27889.0,46.9806,47.1973,46.9429,47.1879,27889.0
2022-10-13 10:10:00,50.08,50.14,49.92,50.04,21911.0,47.1784,47.235,47.0277,47.1408,21911.0
2022-10-13 10:15:00,50.05,50.11,49.91,49.93,31190.0,47.1502,47.2067,47.0183,47.0371,31190.0
2022-10-13 10:20:00,49.96,50.02,49.87,49.88,28931.0,47.0654,47.1219,46.9806,46.99,28931.0
2022-10-13 10:25:00,49.89,49.95,49.65,49.66,17415.0,46.9995,47.056,46.7734,46.7828,17415.0
2022-10-13 10:30:00,49.69,49.99,49.66,49.79,35442.0,46.811,47.0937,46.7828,46.9053,35442.0
2022-10-13 10:35:00,49.78,49.96,49.75,49.85,57866.0,46.8958,47.0654,46.8676,46.9618,57866.0
2022-10-13 10:40:00,49.85,50.01,49.79,49.91,29004.0,46.9618,47.1125,46.9053,47.0183,29004.0
2022-10-13 10:45:00,49.92,50.18,49.9,50.17,95209.0,47.0277,47.2727,47.0089,47.2632,95209.0
2022-10-13 10:50:00,50.17,50.28,50.12,50.26,189424.0,47.2632,47.3669,47.2161,47.348,189424.0
2022-10-13 10:55:00,50.26,50.4,50.2,50.23,65078.0,47.348,47.4799,47.2915,47.3198,65078.0
2022-10-13 11:00:00,50.24,50.44,50.24,50.44,34983.0,47.3292,47.5176,47.3292,47.5176,34983.0
2022-10-13 11:05:00,50.43,50.88,50.43,50.85,71592.0,47.5082,47.9321,47.5082,47.9038,71592.0
2022-10-13 11:10:00,50.84,50.93,50.78,50.92,48325.0,47.8944,47.9792,47.8379,47.9698,48325.0
2022-10-13 11:15:00,50.92,51.34,50.75,51.12,46144.0,47.9698,48.3654,47.8096,48.1582,46144.0
2022-10-13 11:20:00,51.13,51.69,51.13,51.36,64310.0,48.1676,48.6952,48.1676,48.3843,64310.0
2022-10-13 11:25:00,51.34,51.47,51.23,51.39,19453.0,48.3654,48.4879,48.2618,48.4125,19453.0
2022-10-13 11:30:00,51.4,51.53,51.32,51.5,21297.0,48.422,48.5444,48.3466,48.5162,21297.0
2022-10-13 11:35:00,51.52,52.18,51.49,52.0,26504.0,48.535,49.1568,48.5068,48.9872,26504.0
2022-10-13 11:40:00,52.02,52.2,51.87,51.9,16250.0,49.006,49.1756,48.8647,48.893,16250.0
2022-10-13 11:45:00,51.92,51.95,51.78,51.83,30762.0,48.9118,48.9401,48.78,48.8271,30762.0
2022-10-13 11:50:00,51.82,51.98,51.72,51.97,23607.0,48.8176,48.9684,48.7234,48.9589,23607.0
2022-10-13 11:55:00,51.99,52.06,51.92,52.0,26502.0,48.9778,49.0437,48.9118,48.9872,26502.0
2022-10-13 12:00:00,52.04,52.18,52.0,52.15,37939.0,49.0249,49.1568,48.9872,49.1285,37939.0
2022-10-13 12:05:00,52.17,52.2,52.0,52.05,18025.0,49.1474,49.1756,48.9872,49.0343,18025.0
2022-10-13 12:10:00,52.02,52.06,51.77,51.8,20625.0,49.006,49.0437,48.7705,48.7988,20625.0
2022-10-13 12:15:00,51.8,51.87,51.67,51.7,15499.0,48.7988,48.8647,48.6763,48.7046,15499.0
2022-10-13 12:20:00,51.69,51.85,51.67,51.76,30875.0,48.6952,48.8459,48.6763,48.7611,30875.0
2022-10-13 12:25:00,51.75,51.77,51.67,51.71,19442.0,48.7517,48.7705,48.6763,48.714,19442.0
2022-10-13 12:30:00,51.72,51.82,51.69,51.82,14665.0,48.7234,48.8176,48.6952,48.8176,14665.0
2022-10-13 12:35:00,51.83,51.85,51.73,51.76,38972.0,48.8271,48.8459,48.7329,48.7611,38972.0
2022-10-13 12:40:00,51.75,52.05,51.74,52.0,34557.0,48.7517,49.0343,48.7423,48.9872,34557.0
2022-10-13 12:45:00,52.0,52.09,51.95,52.08,16220.0,48.9872,49.072,48.9401,49.0626,16220.0
2022-10-13 12:50:00,52.07,52.19,52.03,52.03,39189.0,49.0532,49.1662,49.0155,49.0155,39189.0
2022-10-13 12:55:00,52.03,52.15,52.01,52.09,21213.0,49.0155,49.1285,48.9966,49.072,21213.0
2022-10-13 13:00:00,52.09,52.23,52.06,52.19,22909.0,49.072,49.2039,49.0437,49.1662,22909.0
2022-10-13 13:05:00,52.2,52.23,52.13,52.15,16428.0,49.1756,49.2039,49.1097,49.1285,16428.0
2022-10-13 13:10:00,52.15,52.18,52.0,52.07,40428.0,49.1285,49.1568,48.9872,49.0532,40428.0
2022-10-13 13:15:00,52.07,52.2,52.07,52.16,16280.0,49.0532,49.1756,49.0532,49.1379,16280.0
2022-10-13 13:20:00,52.16,52.31,52.16,52.29,13590.0,49.1379,49.2792,49.1379,49.2604,13590.0
2022-10-13 13:25:00,52.28,52.44,52.25,52.39,59575.0,49.251,49.4017,49.2227,49.3546,59575.0
2022-10-13 13:30:00,52.4,52.56,52.4,52.54,18519.0,49.364,49.5148,49.364,49.4959,18519.0
2022-10-13 13:35:00,52.54,52.55,52.41,52.46,28591.0,49.4959,49.5053,49.3735,49.4206,28591.0
2022-10-13 13:40:00,52.47,52.51,52.34,52.38,32766.0,49.43,49.4677,49.3075,49.3452,32766.0
2022-10-13 13:45:00,52.38,52.38,52.25,52.34,21191.0,49.3452,49.3452,49.2227,49.3075,21191.0
2022-10-13 13:50:00,52.33,52.38,52.26,52.31,16363.0,49.2981,49.3452,49.2321,49.2792,16363.0
2022-10-13 13:55:00,52.29,52.31,52.22,52.3,18407.0,49.2604,49.2792,49.1945,49.2698,18407.0
2022-10-13 14:00:00,52.29,52.3,52.23,52.3,15024.0,49.2604,49.2698,49.2039,49.2698,15024.0
2022-10-13 14:05:00,52.32,52.39,52.27,52.29,26857.0,49.2887,49.3546,49.2416,49.2604,26857.0
2022-10-13 14:10:00,52.29,52.35,52.23,52.35,13581.0,49.2604,49.3169,49.2039,49.3169,13581.0
2022-10-13 14:15:00,52.34,52.39,52.3,52.32,9649.0,49.3075,49.3546,49.2698,49.2887,9649.0
2022-10-13 14:20:00,52.32,52.34,52.26,52.29,15043.0,49.2887,49.3075,49.2321,49.2604,15043.0
2022-10-13 14:25:00,52.29,52.29,52.11,52.12,17394.0,49.2604,49.2604,49.0908,49.1003,17394.0
2022-10-13 14:30:00,52.12,52.26,52.12,52.26,16559.0,49.1003,49.2321,49.1003,49.2321,16559.0
2022-10-13 14:35:00,52.25,52.32,52.2,52.31,23839.0,49.2227,49.2887,49.1756,49.2792,23839.0
2022-10-13 14:40:00,52.3,52.37,52.25,52.36,23128.0,49.2698,49.3358,49.2227,49.3263,23128.0
2022-10-13 14:45:00,52.36,52.36,52.25,52.3,31553.0,49.3263,49.3263,49.2227,49.2698,31553.0
2022-10-13 14:50:00,52.29,52.44,52.28,52.42,19012.0,49.2604,49.4017,49.251,49.3829,19012.0
2022-10-13 14:55:00,52.43,52.53,52.42,52.49,22372.0,49.3923,49.4865,49.3829,49.4488,22372.0
2022-10-13 15:00:00,52.48,52.49,52.39,52.48,19387.0,49.4394,49.4488,49.3546,49.4394,19387.0
2022-10-13 15:05:00,52.48,52.62,52.48,52.62,16012.0,49.4394,49.5713,49.4394,49.5713,16012.0
2022-10-13 15:10:00,52.62,52.64,52.56,52.57,30324.0,49.5713,49.5901,49.5148,49.5242,30324.0
2022-10-13 15:15:00,52.57,52.69,52.55,52.65,28623.0,49.5242,49.6372,49.5053,49.5995,28623.0
2022-10-13 15:20:00,52.62,52.62,52.49,52.5,19525.0,49.5713,49.5713,49.4488,49.4582,19525.0
2022-10-13 15:25:00,52.5,52.52,52.37,52.41,50133.0,49.4582,49.4771,49.3358,49.3735,50133.0
2022-10-13 15:30:00,52.41,52.49,52.22,52.26,28093.0,49.3735,49.4488,49.1945,49.2321,28093.0
2022-10-13 15:35:00,52.26,52.38,52.23,52.38,33669.0,49.2321,49.3452,49.2039,49.3452,33669.0
2022-10-13 15:40:00,52.37,52.51,52.32,52.49,31377.0,49.3358,49.4677,49.2887,49.4488,31377.0
2022-10-13 15:45:00,52.49,52.52,52.42,52.44,55585.0,49.4488,49.4771,49.3829,49.4017,55585.0
2022-10-13 15:50:00,52.45,52.6,52.35,52.49,97883.0,49.4111,49.5524,49.3169,49.4488,97883.0
2022-10-13 15:55:00,52.49,52.5,52.39,52.44,185828.0,49.4488,49.4582,49.3546,49.4017,185828.0
2022-10-14 09:30:00,52.78,53.13,52.76,52.93,43281.0,49.722,50.0517,49.7032,49.8633,43281.0
2022-10-14 09:35:00,52.93,53.38,52.93,53.38,18729.0,49.8633,50.2873,49.8633,50.2873,18729.0
2022-10-14 09:40:00,53.4,53.4,52.96,52.99,37987.0,50.3061,50.3061,49.8916,49.9198,37987.0
2022-10-14 09:45:00,52.98,52.98,52.71,52.81,37814.0,49.9104,49.9104,49.6561,49.7503,37814.0
2022-10-14 09:50:00,52.8,52.89,52.63,52.68,25855.0,49.7409,49.8256,49.5807,49.6278,25855.0
2022-10-14 09:55:00,52.72,52.8,52.62,52.63,24985.0,49.6655,49.7409,49.5713,49.5807,24985.0
2022-10-14 10:00:00,52.57,52.57,52.0,52.29,26483.0,49.5242,49.5242,48.9872,49.2604,26483.0
2022-10-14 10:05:00,52.28,52.42,52.02,52.12,20844.0,49.251,49.3829,49.006,49.1003,20844.0
2022-10-14 10:10:00,52.09,52.17,51.76,51.84,30871.0,49.072,49.1474,48.7611,48.8365,30871.0
2022-10-14 10:15:00,51.81,51.89,51.74,51.82,35301.0,48.8082,48.8836,48.7423,48.8176,35301.0
2022-10-14 10:20:00,51.82,51.82,51.61,51.68,43052.0,48.8176,48.8176,48.6198,48.6857,43052.0
2022-10-14 10:25:00,51.7,52.02,51.69,51.88,55546.0,48.7046,49.006,48.6952,48.8742,55546.0
2022-10-14 10:30:00,51.87,52.09,51.83,51.87,41727.0,48.8647,49.072,48.8271,48.8647,41727.0
2022-10-14 10:35:00,51.88,51.97,51.79,51.86,19066.0,48.8742,48.9589,48.7894,48.8553,19066.0
2022-10-14 10:40:00,51.87,51.97,51.56,51.56,32704.0,48.8647,48.9589,48.5727,48.5727,32704.0
2022-10-14 10:45:00,51.56,51.72,51.51,51.57,16839.0,48.5727,48.7234,48.5256,48.5821,16839.0
2022-10-14 10:50:00,51.56,51.82,51.53,51.78,24243.0,48.5727,48.8176,48.5444,48.78,24243.0
2022-10-14 10:55:00,51.77,51.93,51.71,51.88,23484.0,48.7705,48.9213,48.714,48.8742,23484.0
2022-10-14 11:00:00,51.89,52.1,51.89,51.97,104905.0,48.8836,49.0814,48.8836,48.9589,104905.0
2022-10-14 11:05:00,51.96,51.96,51.82,51.83,18531.0,48.9495,48.9495,48.8176,48.8271,18531.0
2022-10-14 11:10:00,51.84,51.85,51.63,51.63,14592.0,48.8365,48.8459,48.6386,48.6386,14592.0
2022-10-14 11:15:00,51.68,51.71,51.51,51.53,12136.0,48.6857,48.714,48.5256,48.5444,12136.0
2022-10-14 11:20:00,51.53,51.74,51.52,51.64,16167.0,48.5444,48.7423,48.535,48.6481,16167.0
2022-10-14 11:25:00,51.67,51.71,51.61,51.66,18460.0,48.6763,48.714,48.6198,48.6669,18460.0
2022-10-14 11:30:00,51.63,51.63,51.42,51.44,32723.0,48.6386,48.6386,48.4408,48.4597,32723.0
2022-10-14 11:35:00,51.45,51.51,51.32,51.51,13537.0,48.4691,48.5256,48.3466,48.5256,13537.0
2022-10-14 11:40:00,51.51,51.51,51.3,51.4,18437.0,48.5256,48.5256,48.3278,48.422,18437.0
2022-10-14 11:45:00,51.39,51.41,51.24,51.32,23109.0,48.4125,48.4314,48.2712,48.3466,23109.0
2022-10-14 11:50:00,51.31,51.39,51.2,51.28,28978.0,48.3372,48.4125,48.2336,48.3089,28978.0
2022-10-14 11:55:00,51.27,51.31,51.18,51.18,13976.0,48.2995,48.3372,48.2147,48.2147,13976.0
2022-10-14 12:00:00,51.17,51.31,51.13,51.23,39158.0,48.2053,48.3372,48.1676,48.2618,39158.0
2022-10-14 12:05:00,51.23,51.23,50.9,50.91,28258.0,48.2618,48.2618,47.9509,47.9604,28258.0
2022-10-14 12:10:00,50.91,50.99,50.89,50.92,14687.0,47.9604,48.0357,47.9415,47.9698,14687.0
2022-10-14 12:15:00,50.91,50.98,50.86,50.98,23183.0,47.9604,48.0263,47.9133,48.0263,23183.0
2022-10-14 12:20:00,50.97,51.06,50.93,50.96,32983.0,48.0169,48.1017,47.9792,48.0075,32983.0
2022-10-14 12:25:00,50.96,51.03,50.95,51.02,16661.0,48.0075,48.0734,47.998,48.064,16661.0
2022-10-14 12:30:00,51.02,51.07,50.91,50.91,14319.0,48.064,48.1111,47.9604,47.9604,14319.0
2022-10-14 12:35:00,50.91,51.09,50.89,51.02,18063.0,47.9604,48.1299,47.9415,48.064,18063.0
2022-10-14 12:40:00,51.01,51.16,51.01,51.15,11956.0,48.0546,48.1959,48.0546,48.1865,11956.0
2022-10-14 12:45:00,51.14,51.14,50.98,50.98,16745.0,48.177,48.177,48.0263,48.0263,16745.0
2022-10-14 12:50:00,50.97,50.97,50.88,50.9,12354.0,48.0169,48.0169,47.9321,47.9509,12354.0
2022-10-14 12:55:00,50.9,50.91,50.84,50.87,14368.0,47.9509,47.9604,47.8944,47.9227,14368.0
2022-10-14 13:00:00,50.88,51.0,50.84,50.94,18982.0,47.9321,48.0451,47.8944,47.9886,18982.0
2022-10-14 13:05:00,50.93,50.93,50.74,50.75,11814.0,47.9792,47.9792,47.8002,47.8096,11814.0
2022-10-14 13:10:00,50.75,50.82,50.67,50.67,16235.0,47.8096,47.8756,47.7343,47.7343,16235.0
2022-10-14 13:15:00,50.67,50.8,50.67,50.77,26470.0,47.7343,47.8567,47.7343,47.8285,26470.0
2022-10-14 13:20:00,50.76,50.82,50.68,50.78,23036.0,47.8191,47.8756,47.7437,47.8379,23036.0
2022-10-14 13:25:00,50.78,50.82,50.72,50.82,20859.0,47.8379,47.8756,47.7814,47.8756,20859.0
2022-10-14 13:30:00,50.81,50.97,50.8,50.93,34376.0,47.8662,48.0169,47.8567,47.9792,34376.0
2022-10-14 13:35:00,50.93,50.97,50.83,50.95,21712.0,47.9792,48.0169,47.885,47.998,21712.0
2022-10-14 13:40:00,50.95,51.01,50.9,50.9,17878.0,47.998,48.0546,47.9509,47.9509,17878.0
2022-10-14 13:45:00,50.89,51.02,50.89,50.99,11548.0,47.9415,48.064,47.9415,48.0357,11548.0
2022-10-14 13:50:00,50.99,51.01,50.94,51.01,14580.0,48.0357,48.0546,47.9886,48.0546,14580.0
2022-10-14 13:55:00,51.02,51.1,50.96,51.08,19500.0,48.064,48.1394,48.0075,48.1205,19500.0
2022-10-14 14:00:00,51.08,51.08,51.04,51.08,15878.0,48.1205,48.1205,48.0828,48.1205,15878.0
2022-10-14 14:05:00,51.09,51.1,51.0,51.04,15802.0,48.1299,48.1394,48.0451,48.0828,15802.0
2022-10-14 14:10:00,51.05,51.05,50.94,50.96,8179.0,48.0922,48.0922,47.9886,48.0075,8179.0
2022-10-14 14:15:00,50.95,50.96,50.86,50.89,21554.0,47.998,48.0075,47.9133,47.9415,21554.0
2022-10-14 14:20:00,50.9,50.93,50.87,50.91,8229.0,47.9509,47.9792,47.9227,47.9604,8229.0
2022-10-14 14:25:00,50.9,50.91,50.79,50.88,48743.0,47.9509,47.9604,47.8473,47.9321,48743.0
2022-10-14 14:30:00,50.86,50.88,50.82,50.86,24261.0,47.9133,47.9321,47.8756,47.9133,24261.0
2022-10-14 14:35:00,50.86,50.88,50.79,50.82,10153.0,47.9133,47.9321,47.8473,47.8756,10153.0
2022-10-14 14:40:00,50.83,50.83,50.73,50.83,60619.0,47.885,47.885,47.7908,47.885,60619.0
2022-10-14 14:45:00,50.84,50.88,50.77,50.88,13832.0,47.8944,47.9321,47.8285,47.9321,13832.0
2022-10-14 14:50:00,50.87,50.91,50.84,50.89,13395.0,47.9227,47.9604,47.8944,47.9415,13395.0
2022-10-14 14:55:00,50.89,50.98,50.86,50.98,22509.0,47.9415,48.0263,47.9133,48.0263,22509.0
2022-10-14 15:00:00,50.98,51.15,50.98,51.1,30315.0,48.0263,48.1865,48.0263,48.1394,30315.0
2022-10-14 15:05:00,51.11,51.12,50.99,51.04,15497.0,48.1488,48.1582,48.0357,48.0828,15497.0
2022-10-14 15:10:00,51.03,51.08,50.97,51.0,18587.0,48.0734,48.1205,48.0169,48.0451,18587.0
2022-10-14 15:15:00,50.99,50.99,50.91,50.98,22358.0,48.0357,48.0357,47.9604,48.0263,22358.0
2022-10-14 15:20:00,50.98,51.07,50.95,51.06,30232.0,48.0263,48.1111,47.998,48.1017,30232.0
2022-10-14 15:25:00,51.05,51.12,51.02,51.11,34125.0,48.0922,48.1582,48.064,48.1488,34125.0
2022-10-14 15:30:00,51.1,51.18,51.02,51.18,32836.0,48.1394,48.2147,48.064,48.2147,32836.0
2022-10-14 15:35:00,51.17,51.21,51.06,51.1,28176.0,48.2053,48.243,48.1017,48.1394,28176.0
2022-10-14 15:40:00,51.1,51.12,50.96,51.02,40351.0,48.1394,48.1582,48.0075,48.064,40351.0
2022-10-14 15:45:00,51.02,51.02,50.9,51.0,65476.0,48.064,48.064,47.9509,48.0451,65476.0
2022-10-14 15:50:00,51.0,51.07,50.95,51.03,105012.0,48.0451,48.1111,47.998,48.0734,105012.0
2022-10-14 15:55:00,51.02,51.02,50.77,50.9,314735.0,48.064,48.064,47.8285,47.9509,314735.0
2022-10-17 09:30:00,52.12,52.4,51.88,52.2,59090.0,49.1003,49.364,48.8742,49.1756,59090.0
2022-10-17 09:35:00,52.21,52.54,52.21,52.54,23666.0,49.185,49.4959,49.185,49.4959,23666.0
2022-10-17 09:40:00,52.55,52.7,52.5,52.5,45487.0,49.5053,49.6467,49.4582,49.4582,45487.0
2022-10-17 09:45:00,52.49,52.57,52.4,52.5,44377.0,49.4488,49.5242,49.364,49.4582,44377.0
2022-10-17 09:50:00,52.53,52.63,52.44,52.59,37084.0,49.4865,49.5807,49.4017,49.543,37084.0
2022-10-17 09:55:00,52.61,52.64,52.34,52.36,28931.0,49.5619,49.5901,49.3075,49.3263,28931.0
2022-10-17 10:00:00,52.38,52.55,52.38,52.44,51422.0,49.3452,49.5053,49.3452,49.4017,51422.0
2022-10-17 10:05:00,52.43,52.45,52.3,52.33,29190.0,49.3923,49.4111,49.2698,49.2981,29190.0
2022-10-17 10:10:00,52.3,52.62,52.29,52.62,24979.0,49.2698,49.5713,49.2604,49.5713,24979.0
2022-10-17 10:15:00,52.63,52.74,52.6,52.62,26067.0,49.5807,49.6843,49.5524,49.5713,26067.0
2022-10-17 10:20:00,52.63,52.66,52.37,52.38,36348.0,49.5807,49.609,49.3358,49.3452,36348.0
2022-10-17 10:25:00,52.37,52.38,52.22,52.25,28475.0,49.3358,49.3452,49.1945,49.2227,28475.0
2022-10-17 10:30:00,52.25,52.27,52.04,52.09,55517.0,49.2227,49.2416,49.0249,49.072,55517.0
2022-10-17 10:35:00,52.08,52.29,52.08,52.26,35730.0,49.0626,49.2604,49.0626,49.2321,35730.0
2022-10-17 10:40:00,52.26,52.26,52.09,52.12,32279.0,49.2321,49.2321,49.072,49.1003,32279.0
2022-10-17 10:45:00,52.12,52.14,52.09,52.11,36912.0,49.1003,49.1191,49.072,49.0908,36912.0
2022-10-17 10:50:00,52.11,52.11,51.85,51.89,54883.0,49.0908,49.0908,48.8459,48.8836,54883.0
2022-10-17 10:55:00,51.88,51.93,51.79,51.8,34055.0,48.8742,48.9213,48.7894,48.7988,34055.0
2022-10-17 11:00:00,51.8,51.9,51.79,51.8,38559.0,48.7988,48.893,48.7894,48.7988,38559.0
2022-10-17 11:05:00,51.79,51.84,51.7,51.72,32353.0,48.7894,48.8365,48.7046,48.7234,32353.0
2022-10-17 11:10:00,51.72,51.79,51.7,51.76,22242.0,48.7234,48.7894,48.7046,48.7611,22242.0
2022-10-17 11:15:00,51.76,51.78,51.69,51.73,32224.0,48.7611,48.78,48.6952,48.7329,32224.0
2022-10-17 11:20:00,51.73,51.86,51.71,51.86,28959.0,48.7329,48.8553,48.714,48.8553,28959.0
2022-10-17 11:25:00,51.86,51.99,51.83,51.99,44595.0,48.8553,48.9778,48.8271,48.9778,44595.0
2022-10-17 11:30:00,51.99,52.04,51.9,52.01,38895.0,48.9778,49.0249,48.893,48.9966,38895.0
2022-10-17 11:35:00,52.0,52.16,51.99,52.15,19402.0,48.9872,49.1379,48.9778,49.1285,19402.0
2022-10-17 11:40:00,52.15,52.24,52.07,52.12,22402.0,49.1285,49.2133,49.0532,49.1003,22402.0
2022-10-17 11:45:00,52.11,52.14,52.07,52.09,20746.0,49.0908,49.1191,49.0532,49.072,20746.0
2022-10-17 11:50:00,52.09,52.18,52.06,52.16,26714.0,49.072,49.1568,49.0437,49.1379,26714.0
2022-10-17 11:55:00,52.16,52.16,52.05,52.05,20736.0,49.1379,49.1379,49.0343,49.0343,20736.0
2022-10-17 12:00:00,52.06,52.12,52.04,52.05,25303.0,49.0437,49.1003,49.0249,49.0343,25303.0
2022-10-17 12:05:00,52.04,52.31,52.01,52.3,28281.0,49.0249,49.2792,48.9966,49.2698,28281.0
2022-10-17 12:10:00,52.3,52.31,52.13,52.19,19939.0,49.2698,49.2792,49.1097,49.1662,19939.0
2022-10-17 12:15:00,52.2,52.25,52.14,52.17,12542.0,49.1756,49.2227,49.1191,49.1474,12542.0
2022-10-17 12:20:00,52.18,52.2,52.13,52.15,16868.0,49.1568,49.1756,49.1097,49.1285,16868.0
2022-10-17 12:25:00,52.15,52.25,52.15,52.22,16639.0,49.1285,49.2227,49.1285,49.1945,16639.0
2022-10-17 12:30:00,52.22,52.33,52.21,52.29,15365.0,49.1945,49.2981,49.185,49.2604,15365.0
2022-10-17 12:35:00,52.29,52.31,52.25,52.31,13652.0,49.2604,49.2792,49.2227,49.2792,13652.0
2022-10-17 12:40:00,52.3,52.3,52.1,52.17,16558.0,49.2698,49.2698,49.0814,49.1474,16558.0
2022-10-17 12:45:00,52.17,52.22,52.06,52.2,18613.0,49.1474,49.1945,49.0437,49.1756,18613.0
2022-10-17 12:50:00,52.2,52.24,52.17,52.24,20442.0,49.1756,49.2133,49.1474,49.2133,20442.0
2022-10-17 12:55:00,52.23,52.24,52.15,52.19,17152.0,49.2039,49.2133,49.1285,49.1662,17152.0
2022-10-17 13:00:00,52.2,52.23,52.09,52.17,15974.0,49.1756,49.2039,49.072,49.1474,15974.0
2022-10-17 13:05:00,52.2,52.29,52.19,52.27,13506.0,49.1756,49.2604,49.1662,49.2416,13506.0
2022-10-17 13:10:00,52.26,52.3,52.23,52.24,21319.0,49.2321,49.2698,49.2039,49.2133,21319.0
2022-10-17 13:15:00,52.23,52.3,52.2,52.21,20229.0,49.2039,49.2698,49.1756,49.185,20229.0
2022-10-17 13:20:00,52.2,52.42,52.2,52.42,14714.0,49.1756,49.3829,49.1756,49.3829,14714.0
2022-10-17 13:25:00,52.41,52.42,52.35,52.42,18680.0,49.3735,49.3829,49.3169,49.3829,18680.0
2022-10-17 13:30:00,52.41,52.43,52.38,52.41,22445.0,49.3735,49.3923,49.3452,49.3735,22445.0
2022-10-17 13:35:00,52.42,52.46,52.41,52.44,29029.0,49.3829,49.4206,49.3735,49.4017,29029.0
2022-10-17 13:40:00,52.44,52.47,52.4,52.42,14066.0,49.4017,49.43,49.364,49.3829,14066.0
2022-10-17 13:45:00,52.4,52.5,52.4,52.47,20531.0,49.364,49.4582,49.364,49.43,20531.0
2022-10-17 13:50:00,52.48,52.51,52.46,52.46,17307.0,49.4394,49.4677,49.4206,49.4206,17307.0
2022-10-17 13:55:00,52.47,52.5,52.42,52.47,20785.0,49.43,49.4582,49.3829,49.43,20785.0
2022-10-17 14:00:00,52.47,52.5,52.36,52.41,22564.0,49.43,49.4582,49.3263,49.3735,22564.0
2022-10-17 14:05:00,52.4,52.42,52.33,52.42,18392.0,49.364,49.3829,49.2981,49.3829,18392.0
2022-10-17 14:10:00,52.41,52.43,52.28,52.28,32186.0,49.3735,49.3923,49.251,49.251,32186.0
2022-10-17 14:15:00,52.27,52.27,52.19,52.23,44618.0,49.2416,49.2416,49.1662,49.2039,44618.0
2022-10-17 14:20:00,52.24,52.24,52.14,52.19,35486.0,49.2133,49.2133,49.1191,49.1662,35486.0
2022-10-17 14:25:00,52.19,52.21,52.11,52.21,18772.0,49.1662,49.185,49.0908,49.185,18772.0
2022-10-17 14:30:00,52.21,52.21,52.14,52.15,18085.0,49.185,49.185,49.1191,49.1285,18085.0
2022-10-17 14:35:00,52.14,52.3,52.13,52.29,27862.0,49.1191,49.2698,49.1097,49.2604,27862.0
2022-10-17 14:40:00,52.28,52.33,52.24,52.31,51181.0,49.251,49.2981,49.2133,49.2792,51181.0
2022-10-17 14:45:00,52.31,52.33,52.22,52.23,22791.0,49.2792,49.2981,49.1945,49.2039,22791.0
2022-10-17 14:50:00,52.22,52.24,52.15,52.17,24348.0,49.1945,49.2133,49.1285,49.1474,24348.0
2022-10-17 14:55:00,52.16,52.21,52.13,52.2,24664.0,49.1379,49.185,49.1097,49.1756,24664.0
2022-10-17 15:00:00,52.2,52.27,52.16,52.23,23033.0,49.1756,49.2416,49.1379,49.2039,23033.0
2022-10-17 15:05:00,52.24,52.29,52.19,52.25,30834.0,49.2133,49.2604,49.1662,49.2227,30834.0
2022-10-17 15:10:00,52.25,52.29,52.21,52.29,26354.0,49.2227,49.2604,49.185,49.2604,26354.0
2022-10-17 15:15:00,52.29,52.3,52.23,52.26,25848.0,49.2604,49.2698,49.2039,49.2321,25848.0
2022-10-17 15:20:00,52.27,52.35,52.22,52.33,22995.0,49.2416,49.3169,49.1945,49.2981,22995.0
2022-10-17 15:25:00,52.35,52.37,52.31,52.37,18731.0,49.3169,49.3358,49.2792,49.3358,18731.0
2022-10-17 15:30:00,52.36,52.46,52.34,52.45,30523.0,49.3263,49.4206,49.3075,49.4111,30523.0
2022-10-17 15:35:00,52.45,52.45,52.39,52.44,35567.0,49.4111,49.4111,49.3546,49.4017,35567.0
2022-10-17 15:40:00,52.44,52.56,52.4,52.54,47184.0,49.4017,49.5148,49.364,49.4959,47184.0
2022-10-17 15:45:00,52.54,52.55,52.47,52.49,48775.0,49.4959,49.5053,49.43,49.4488,48775.0
2022-10-17 15:50:00,52.5,52.57,52.45,52.53,97903.0,49.4582,49.5242,49.4111,49.4865,97903.0
2022-10-17 15:55:00,52.53,52.54,52.34,52.45,272305.0,49.4865,49.4959,49.3075,49.4111,272305.0
2022-10-18 09:30:00,53.84,54.06,53.7,53.86,80734.0,50.7206,50.9279,50.5887,50.7394,80734.0
2022-10-18 09:35:00,53.9,54.09,53.87,54.05,29925.0,50.7771,50.9561,50.7489,50.9184,29925.0
2022-10-18 09:40:00,54.06,54.06,53.74,53.82,28202.0,50.9279,50.9279,50.6264,50.7018,28202.0
2022-10-18 09:45:00,53.84,53.95,53.75,53.86,38695.0,50.7206,50.8242,50.6358,50.7394,38695.0
2022-10-18 09:50:00,53.87,53.92,53.4,53.4,30340.0,50.7489,50.796,50.3061,50.3061,30340.0
2022-10-18 09:55:00,53.38,53.73,53.38,53.72,20256.0,50.2873,50.617,50.2873,50.6076,20256.0
2022-10-18 10:00:00,53.74,53.77,53.64,53.68,30553.0,50.6264,50.6547,50.5322,50.5699,30553.0
2022-10-18 10:05:00,53.68,53.7,53.55,53.68,21694.0,50.5699,50.5887,50.4474,50.5699,21694.0
2022-10-18 10:10:00,53.7,53.77,53.59,53.59,25290.0,50.5887,50.6547,50.4851,50.4851,25290.0
2022-10-18 10:15:00,53.59,53.63,53.31,53.31,28488.0,50.4851,50.5228,50.2213,50.2213,28488.0
2022-10-18 10:20:00,53.31,53.37,53.15,53.21,26467.0,50.2213,50.2778,50.0706,50.1271,26467.0
2022-10-18 10:25:00,53.22,53.29,53.17,53.21,26474.0,50.1365,50.2025,50.0894,50.1271,26474.0
2022-10-18 10:30:00,53.2,53.23,53.15,53.23,19798.0,50.1177,50.1459,50.0706,50.1459,19798.0
2022-10-18 10:35:00,53.24,53.24,53.04,53.09,20718.0,50.1554,50.1554,49.967,50.0141,20718.0
2022-10-18 10:40:00,53.11,53.23,53.1,53.23,17676.0,50.0329,50.1459,50.0235,50.1459,17676.0
2022-10-18 10:45:00,53.24,53.35,53.2,53.28,17867.0,50.1554,50.259,50.1177,50.193,17867.0
2022-10-18 10:50:00,53.28,53.29,53.18,53.25,15378.0,50.193,50.2025,50.0988,50.1648,15378.0
2022-10-18 10:55:00,53.24,53.24,53.13,53.15,16612.0,50.1554,50.1554,50.0517,50.0706,16612.0
2022-10-18 11:00:00,53.14,53.22,53.08,53.22,29499.0,50.0612,50.1365,50.0046,50.1365,29499.0
2022-10-18 11:05:00,53.21,53.29,53.07,53.12,42562.0,50.1271,50.2025,49.9952,50.0423,42562.0
2022-10-18 11:10:00,53.12,53.16,52.92,52.97,26127.0,50.0423,50.08,49.8539,49.901,26127.0
2022-10-18 11:15:00,52.94,52.94,52.72,52.73,58626.0,49.8727,49.8727,49.6655,49.6749,58626.0
2022-10-18 11:20:00,52.73,52.74,52.57,52.63,17857.0,49.6749,49.6843,49.5242,49.5807,17857.0
2022-10-18 11:25:00,52.6,52.68,52.53,52.66,23399.0,49.5524,49.6278,49.4865,49.609,23399.0
2022-10-18 11:30:00,52.66,52.66,52.52,52.59,25083.0,49.609,49.609,49.4771,49.543,25083.0
2022-10-18 11:35:00,52.6,52.63,52.42,52.51,40873.0,49.5524,49.5807,49.3829,49.4677,40873.0
2022-10-18 11:40:00,52.51,52.53,52.42,52.51,45615.0,49.4677,49.4865,49.3829,49.4677,45615.0
2022-10-18 11:45:00,52.5,52.64,52.47,52.64,19962.0,49.4582,49.5901,49.43,49.5901,19962.0
2022-10-18 11:50:00,52.63,52.77,52.61,52.74,10100.0,49.5807,49.7126,49.5619,49.6843,10100.0
2022-10-18 11:55:00,52.72,52.72,52.6,52.65,8740.0,49.6655,49.6655,49.5524,49.5995,8740.0
2022-10-18 12:00:00,52.63,52.66,52.56,52.61,47171.0,49.5807,49.609,49.5148,49.5619,47171.0
2022-10-18 12:05:00,52.62,52.76,52.55,52.73,40207.0,49.5713,49.7032,49.5053,49.6749,40207.0
2022-10-18 12:10:00,52.73,52.79,52.7,52.77,21872.0,49.6749,49.7314,49.6467,49.7126,21872.0
2022-10-18 12:15:00,52.77,52.89,52.71,52.82,15738.0,49.7126,49.8256,49.6561,49.7597,15738.0
2022-10-18 12:20:00,52.81,52.82,52.71,52.73,21895.0,49.7503,49.7597,49.6561,49.6749,21895.0
2022-10-18 12:25:00,52.73,52.77,52.65,52.73,17702.0,49.6749,49.7126,49.5995,49.6749,17702.0
2022-10-18 12:30:00,52.73,52.82,52.68,52.82,15775.0,49.6749,49.7597,49.6278,49.7597,15775.0
2022-10-18 12:35:00,52.83,53.05,52.82,53.03,14408.0,49.7691,49.9764,49.7597,49.9575,14408.0
2022-10-18 12:40:00,53.01,53.1,53.01,53.04,9212.0,49.9387,50.0235,49.9387,49.967,9212.0
2022-10-18 12:45:00,53.03,53.07,52.97,53.05,9305.0,49.9575,49.9952,49.901,49.9764,9305.0
2022-10-18 12:50:00,53.04,53.22,53.04,53.22,14021.0,49.967,50.1365,49.967,50.1365,14021.0
2022-10-18 12:55:00,53.22,53.22,53.08,53.1,12402.0,50.1365,50.1365,50.0046,50.0235,12402.0
2022-10-18 13:00:00,53.12,53.13,52.86,52.88,18486.0,50.0423,50.0517,49.7974,49.8162,18486.0
2022-10-18 13:05:00,52.88,53.04,52.88,53.0,12742.0,49.8162,49.967,49.8162,49.9293,12742.0
2022-10-18 13:10:00,53.0,53.11,52.98,53.11,9377.0,49.9293,50.0329,49.9104,50.0329,9377.0
2022-10-18 13:15:00,53.11,53.11,53.04,53.08,8136.0,50.0329,50.0329,49.967,50.0046,8136.0
2022-10-18 13:20:00,53.08,53.14,53.0,53.08,17653.0,50.0046,50.0612,49.9293,50.0046,17653.0
2022-10-18 13:25:00,53.07,53.18,53.07,53.18,15256.0,49.9952,50.0988,49.9952,50.0988,15256.0
2022-10-18 13:30:00,53.16,53.33,53.15,53.33,13767.0,50.08,50.2401,50.0706,50.2401,13767.0
2022-10-18 13:35:00,53.34,53.34,53.26,53.28,11032.0,50.2496,50.2496,50.1742,50.193,11032.0
2022-10-18 13:40:00,53.29,53.33,53.21,53.24,22102.0,50.2025,50.2401,50.1271,50.1554,22102.0
2022-10-18 13:45:00,53.24,53.27,53.15,53.25,21549.0,50.1554,50.1836,50.0706,50.1648,21549.0
2022-10-18 13:50:00,53.24,53.28,53.18,53.28,88197.0,50.1554,50.193,50.0988,50.193,88197.0
2022-10-18 13:55:00,53.28,53.32,53.16,53.23,17535.0,50.193,50.2307,50.08,50.1459,17535.0
2022-10-18 14:00:00,53.23,53.26,53.11,53.11,23154.0,50.1459,50.1742,50.0329,50.0329,23154.0
2022-10-18 14:05:00,53.11,53.21,53.07,53.14,16039.0,50.0329,50.1271,49.9952,50.0612,16039.0
2022-10-18 14:10:00,53.15,53.21,53.14,53.16,16166.0,50.0706,50.1271,50.0612,50.08,16166.0
2022-10-18 14:15:00,53.16,53.16,53.0,53.01,13967.0,50.08,50.08,49.9293,49.9387,13967.0
2022-10-18 14:20:00,53.01,53.13,52.99,53.11,13205.0,49.9387,50.0517,49.9198,50.0329,13205.0
2022-10-18 14:25:00,53.12,53.2,53.09,53.2,14689.0,50.0423,50.1177,50.0141,50.1177,14689.0
2022-10-18 14:30:00,53.19,53.2,53.04,53.07,12540.0,50.1083,50.1177,49.967,49.9952,12540.0
2022-10-18 14:35:00,53.08,53.11,52.87,52.91,36167.0,50.0046,50.0329,49.8068,49.8445,36167.0
2022-10-18 14:40:00,52.9,52.91,52.69,52.7,18332.0,49.8351,49.8445,49.6372,49.6467,18332.0
2022-10-18 14:45:00,52.72,52.77,52.61,52.72,16809.0,49.6655,49.7126,49.5619,49.6655,16809.0
2022-10-18 14:50:00,52.69,52.72,52.64,52.69,21937.0,49.6372,49.6655,49.5901,49.6372,21937.0
2022-10-18 14:55:00,52.68,52.75,52.63,52.71,29161.0,49.6278,49.6938,49.5807,49.6561,29161.0
2022-10-18 15:00:00,52.72,52.75,52.62,52.66,31108.0,49.6655,49.6938,49.5713,49.609,31108.0
2022-10-18 15:05:00,52.66,52.81,52.63,52.74,26050.0,49.609,49.7503,49.5807,49.6843,26050.0
2022-10-18 15:10:00,52.74,52.77,52.69,52.7,24253.0,49.6843,49.7126,49.6372,49.6467,24253.0
2022-10-18 15:15:00,52.7,52.74,52.61,52.71,22887.0,49.6467,49.6843,49.5619,49.6561,22887.0
2022-10-18 15:20:00,52.7,52.83,52.69,52.83,59635.0,49.6467,49.7691,49.6372,49.7691,59635.0
2022-10-18 15:25:00,52.83,52.86,52.77,52.83,33138.0,49.7691,49.7974,49.7126,49.7691,33138.0
2022-10-18 15:30:00,52.82,53.07,52.8,53.04,28844.0,49.7597,49.9952,49.7409,49.967,28844.0
2022-10-18 15:35:00,53.05,53.06,52.97,53.04,40677.0,49.9764,49.9858,49.901,49.967,40677.0
2022-10-18 15:40:00,53.04,53.13,53.03,53.13,57007.0,49.967,50.0517,49.9575,50.0517,57007.0
2022-10-18 15:45:00,53.13,53.14,53.05,53.13,55522.0,50.0517,50.0612,49.9764,50.0517,55522.0
2022-10-18 15:50:00,53.14,53.25,53.09,53.14,121211.0,50.0612,50.1648,50.0141,50.0612,121211.0
2022-10-18 15:55:00,53.14,53.27,53.08,53.26,255391.0,50.0612,50.1836,50.0046,50.1742,255391.0
2022-10-19 09:30:00,52.62,53.11,52.62,53.09,34593.0,49.5713,50.0329,49.5713,50.0141,34593.0
2022-10-19 09:35:00,53.11,53.14,52.87,52.87,16214.0,50.0329,50.0612,49.8068,49.8068,16214.0
2022-10-19 09:40:00,52.89,52.97,52.72,52.91,25248.0,49.8256,49.901,49.6655,49.8445,25248.0
2022-10-19 09:45:00,52.9,52.96,52.67,52.67,39195.0,49.8351,49.8916,49.6184,49.6184,39195.0
2022-10-19 09:50:00,52.67,52.87,52.66,52.75,30233.0,49.6184,49.8068,49.609,49.6938,30233.0
2022-10-19 09:55:00,52.75,52.82,52.67,52.76,23783.0,49.6938,49.7597,49.6184,49.7032,23783.0
2022-10-19 10:00:00,52.75,52.89,52.71,52.88,56063.0,49.6938,49.8256,49.6561,49.8162,56063.0
2022-10-19 10:05:00,52.88,53.0,52.86,52.86,23367.0,49.8162,49.9293,49.7974,49.7974,23367.0
2022-10-19 10:10:00,52.91,53.07,52.8,53.05,18549.0,49.8445,49.9952,49.7409,49.9764,18549.0
2022-10-19 10:15:00,53.06,53.16,52.98,53.03,15171.0,49.9858,50.08,49.9104,49.9575,15171.0
2022-10-19 10:20:00,53.03,53.31,53.02,53.26,19815.0,49.9575,50.2213,49.9481,50.1742,19815.0
2022-10-19 10:25:00,53.24,53.31,53.21,53.25,13409.0,50.1554,50.2213,50.1271,50.1648,13409.0
2022-10-19 10:30:00,53.28,53.3,53.16,53.16,18618.0,50.193,50.2119,50.08,50.08,18618.0
2022-10-19 10:35:00,53.16,53.19,53.04,53.15,14152.0,50.08,50.1083,49.967,50.0706,14152.0
2022-10-19 10:40:00,53.15,53.15,53.01,53.05,25719.0,50.0706,50.0706,49.9387,49.9764,25719.0
2022-10-19 10:45:00,53.05,53.08,52.94,52.96,26247.0,49.9764,50.0046,49.8727,49.8916,26247.0
2022-10-19 10:50:00,52.97,53.0,52.88,52.88,15307.0,49.901,49.9293,49.8162,49.8162,15307.0
2022-10-19 10:55:00,52.88,52.88,52.8,52.86,16980.0,49.8162,49.8162,49.7409,49.7974,16980.0
2022-10-19 11:00:00,52.86,52.95,52.83,52.88,23072.0,49.7974,49.8822,49.7691,49.8162,23072.0
2022-10-19 11:05:00,52.88,52.98,52.87,52.9,26703.0,49.8162,49.9104,49.8068,49.8351,26703.0
2022-10-19 11:10:00,52.91,53.01,52.89,52.96,10520.0,49.8445,49.9387,49.8256,49.8916,10520.0
2022-10-19 11:15:00,52.96,53.09,52.93,53.05,18490.0,49.8916,50.0141,49.8633,49.9764,18490.0
2022-10-19 11:20:00,53.05,53.08,52.95,52.99,16257.0,49.9764,50.0046,49.8822,49.9198,16257.0
2022-10-19 11:25:00,52.98,52.98,52.9,52.95,17710.0,49.9104,49.9104,49.8351,49.8822,17710.0
2022-10-19 11:30:00,52.94,53.06,52.89,53.02,18465.0,49.8727,49.9858,49.8256,49.9481,18465.0
2022-10-19 11:35:00,53.01,53.03,52.88,53.03,31881.0,49.9387,49.9575,49.8162,49.9575,31881.0
2022-10-19 11:40:00,53.02,53.04,52.96,52.98,14522.0,49.9481,49.967,49.8916,49.9104,14522.0
2022-10-19 11:45:00,52.99,53.09,52.96,53.09,23374.0,49.9198,50.0141,49.8916,50.0141,23374.0
2022-10-19 11:50:00,53.09,53.18,53.05,53.15,20329.0,50.0141,50.0988,49.9764,50.0706,20329.0
2022-10-19 11:55:00,53.14,53.14,53.01,53.03,19522.0,50.0612,50.0612,49.9387,49.9575,19522.0
2022-10-19 12:00:00,53.03,53.05,52.95,52.99,13226.0,49.9575,49.9764,49.8822,49.9198,13226.0
2022-10-19 12:05:00,53.0,53.0,52.84,52.87,13497.0,49.9293,49.9293,49.7785,49.8068,13497.0
2022-10-19 12:10:00,52.88,52.91,52.8,52.84,12609.0,49.8162,49.8445,49.7409,49.7785,12609.0
2022-10-19 12:15:00,52.84,52.85,52.74,52.76,19361.0,49.7785,49.788,49.6843,49.7032,19361.0
2022-10-19 12:20:00,52.74,52.75,52.66,52.7,17312.0,49.6843,49.6938,49.609,49.6467,17312.0
2022-10-19 12:25:00,52.69,52.69,52.55,52.58,11276.0,49.6372,49.6372,49.5053,49.5336,11276.0
2022-10-19 12:30:00,52.57,52.67,52.55,52.66,15992.0,49.5242,49.6184,49.5053,49.609,15992.0
2022-10-19 12:35:00,52.66,52.7,52.59,52.6,11351.0,49.609,49.6467,49.543,49.5524,11351.0
2022-10-19 12:40:00,52.59,52.61,52.44,52.47,23671.0,49.543,49.5619,49.4017,49.43,23671.0
2022-10-19 12:45:00,52.46,52.47,52.26,52.3,25133.0,49.4206,49.43,49.2321,49.2698,25133.0
2022-10-19 12:50:00,52.28,52.39,52.28,52.33,10279.0,49.251,49.3546,49.251,49.2981,10279.0
2022-10-19 12:55:00,52.33,52.35,52.29,52.34,14294.0,49.2981,49.3169,49.2604,49.3075,14294.0
2022-10-19 13:00:00,52.32,52.37,52.09,52.09,26573.0,49.2887,49.3358,49.072,49.072,26573.0
2022-10-19 13:05:00,52.11,52.17,52.03,52.13,19620.0,49.0908,49.1474,49.0155,49.1097,19620.0
2022-10-19 13:10:00,52.12,52.15,52.06,52.11,15743.0,49.1003,49.1285,49.0437,49.0908,15743.0
2022-10-19 13:15:00,52.11,52.14,52.03,52.04,19802.0,49.0908,49.1191,49.0155,49.0249,19802.0
2022-10-19 13:20:00,52.04,52.1,52.03,52.08,19224.0,49.0249,49.0814,49.0155,49.0626,19224.0
2022-10-19 13:25:00,52.07,52.18,52.05,52.06,16192.0,49.0532,49.1568,49.0343,49.0437,16192.0
2022-10-19 13:30:00,52.07,52.11,52.01,52.01,19772.0,49.0532,49.0908,48.9966,48.9966,19772.0
2022-10-19 13:35:00,52.03,52.07,52.01,52.01,23090.0,49.0155,49.0532,48.9966,48.9966,23090.0
2022-10-19 13:40:00,52.02,52.13,51.99,52.11,12394.0,49.006,49.1097,48.9778,49.0908,12394.0
2022-10-19 13:45:00,52.12,52.14,52.0,52.02,15870.0,49.1003,49.1191,48.9872,49.006,15870.0
2022-10-19 13:50:00,52.0,52.08,51.95,52.07,8205.0,48.9872,49.0626,48.9401,49.0532,8205.0
2022-10-19 13:55:00,52.08,52.12,52.01,52.11,9592.0,49.0626,49.1003,48.9966,49.0908,9592.0
2022-10-19 14:00:00,52.09,52.22,52.06,52.19,16112.0,49.072,49.1945,49.0437,49.1662,16112.0
2022-10-19 14:05:00,52.18,52.26,52.15,52.22,10504.0,49.1568,49.2321,49.1285,49.1945,10504.0
2022-10-19 14:10:00,52.21,52.25,52.17,52.23,9540.0,49.185,49.2227,49.1474,49.2039,9540.0
2022-10-19 14:15:00,52.23,52.35,52.22,52.27,11205.0,49.2039,49.3169,49.1945,49.2416,11205.0
2022-10-19 14:20:00,52.26,52.27,52.21,52.25,9821.0,49.2321,49.2416,49.185,49.2227,9821.0
2022-10-19 14:25:00,52.25,52.35,52.24,52.35,16048.0,49.2227,49.3169,49.2133,49.3169,16048.0
2022-10-19 14:30:00,52.35,52.35,52.26,52.29,10092.0,49.3169,49.3169,49.2321,49.2604,10092.0
2022-10-19 14:35:00,52.29,52.31,52.19,52.22,12260.0,49.2604,49.2792,49.1662,49.1945,12260.0
2022-10-19 14:40:00,52.23,52.28,52.17,52.23,11953.0,49.2039,49.251,49.1474,49.2039,11953.0
2022-10-19 14:45:00,52.22,52.27,52.2,52.25,9511.0,49.1945,49.2416,49.1756,49.2227,9511.0
2022-10-19 14:50:00,52.24,52.25,52.23,52.24,8319.0,49.2133,49.2227,49.2039,49.2133,8319.0
2022-10-19 14:55:00,52.24,52.31,52.23,52.3,16208.0,49.2133,49.2792,49.2039,49.2698,16208.0
2022-10-19 15:00:00,52.3,52.36,52.23,52.23,23530.0,49.2698,49.3263,49.2039,49.2039,23530.0
2022-10-19 15:05:00,52.24,52.32,52.21,52.31,20558.0,49.2133,49.2887,49.185,49.2792,20558.0
2022-10-19 15:10:00,52.32,52.36,52.3,52.31,13577.0,49.2887,49.3263,49.2698,49.2792,13577.0
2022-10-19 15:15:00,52.3,52.45,52.29,52.4,18469.0,49.2698,49.4111,49.2604,49.364,18469.0
2022-10-19 15:20:00,52.4,52.43,52.34,52.34,13715.0,49.364,49.3923,49.3075,49.3075,13715.0
2022-10-19 15:25:00,52.33,52.33,52.24,52.27,14159.0,49.2981,49.2981,49.2133,49.2416,14159.0
2022-10-19 15:30:00,52.28,52.3,52.23,52.27,32003.0,49.251,49.2698,49.2039,49.2416,32003.0
2022-10-19 15:35:00,52.27,52.28,52.17,52.17,33198.0,49.2416,49.251,49.1474,49.1474,33198.0
2022-10-19 15:40:00,52.17,52.3,52.17,52.3,30678.0,49.1474,49.2698,49.1474,49.2698,30678.0
2022-10-19 15:45:00,52.3,52.31,52.18,52.2,45755.0,49.2698,49.2792,49.1568,49.1756,45755.0
2022-10-19 15:50:00,52.2,52.31,52.17,52.3,63163.0,49.1756,49.2792,49.1474,49.2698,63163.0
2022-10-19 15:55:00,52.3,52.42,52.28,52.4,151655.0,49.2698,49.3829,49.251,49.364,151655.0
2022-10-20 09:30:00,52.28,52.47,51.97,52.31,46062.0,49.251,49.43,48.9589,49.2792,46062.0
2022-10-20 09:35:00,52.29,52.29,51.86,51.86,14446.0,49.2604,49.2604,48.8553,48.8553,14446.0
2022-10-20 09:40:00,51.82,51.99,51.71,51.83,24080.0,48.8176,48.9778,48.714,48.8271,24080.0
2022-10-20 09:45:00,51.84,52.04,51.73,52.02,34823.0,48.8365,49.0249,48.7329,49.006,34823.0
2022-10-20 09:50:00,52.04,52.3,51.98,52.16,16724.0,49.0249,49.2698,48.9684,49.1379,16724.0
2022-10-20 09:55:00,52.11,52.2,52.04,52.04,9251.0,49.0908,49.1756,49.0249,49.0249,9251.0
2022-10-20 10:00:00,52.05,52.34,52.0,52.28,19071.0,49.0343,49.3075,48.9872,49.251,19071.0
2022-10-20 10:05:00,52.25,52.5,52.24,52.45,13429.0,49.2227,49.4582,49.2133,49.4111,13429.0
2022-10-20 10:10:00,52.45,52.52,52.39,52.41,10883.0,49.4111,49.4771,49.3546,49.3735,10883.0
2022-10-20 10:15:00,52.39,52.45,52.28,52.42,17013.0,49.3546,49.4111,49.251,49.3829,17013.0
2022-10-20 10:20:00,52.45,52.52,52.35,52.42,15701.0,49.4111,49.4771,49.3169,49.3829,15701.0
2022-10-20 10:25:00,52.42,52.42,52.19,52.37,17217.0,49.3829,49.3829,49.1662,49.3358,17217.0
2022-10-20 10:30:00,52.38,52.43,52.26,52.31,60557.0,49.3452,49.3923,49.2321,49.2792,60557.0
2022-10-20 10:35:00,52.32,52.39,52.19,52.21,14543.0,49.2887,49.3546,49.1662,49.185,14543.0
2022-10-20 10:40:00,52.21,52.25,52.08,52.25,19416.0,49.185,49.2227,49.0626,49.2227,19416.0
2022-10-20 10:45:00,52.26,52.33,52.24,52.27,20601.0,49.2321,49.2981,49.2133,49.2416,20601.0
2022-10-20 10:50:00,52.26,52.34,52.22,52.23,16751.0,49.2321,49.3075,49.1945,49.2039,16751.0
2022-10-20 10:55:00,52.24,52.4,52.18,52.4,13408.0,49.2133,49.364,49.1568,49.364,13408.0
2022-10-20 11:00:00,52.41,52.42,52.23,52.28,15676.0,49.3735,49.3829,49.2039,49.251,15676.0
2022-10-20 11:05:00,52.27,52.4,52.27,52.39,10779.0,49.2416,49.364,49.2416,49.3546,10779.0
2022-10-20 11:10:00,52.39,52.41,52.32,52.39,32713.0,49.3546,49.3735,49.2887,49.3546,32713.0
2022-10-20 11:15:00,52.38,52.38,52.22,52.23,32639.0,49.3452,49.3452,49.1945,49.2039,32639.0
2022-10-20 11:20:00,52.23,52.29,52.2,52.22,16632.0,49.2039,49.2604,49.1756,49.1945,16632.0
2022-10-20 11:25:00,52.23,52.24,51.93,52.04,21911.0,49.2039,49.2133,48.9213,49.0249,21911.0
2022-10-20 11:30:00,52.04,52.17,52.01,52.12,14910.0,49.0249,49.1474,48.9966,49.1003,14910.0
2022-10-20 11:35:00,52.13,52.21,52.11,52.16,18754.0,49.1097,49.185,49.0908,49.1379,18754.0
2022-10-20 11:40:00,52.16,52.2,52.12,52.14,17683.0,49.1379,49.1756,49.1003,49.1191,17683.0
2022-10-20 11:45:00,52.15,52.16,51.99,52.01,31131.0,49.1285,49.1379,48.9778,48.9966,31131.0
2022-10-20 11:50:00,52.0,52.03,51.95,51.95,48282.0,48.9872,49.0155,48.9401,48.9401,48282.0
2022-10-20 11:55:00,51.95,51.95,51.89,51.9,63313.0,48.9401,48.9401,48.8836,48.893,63313.0
2022-10-20 12:00:00,51.89,51.92,51.73,51.75,66312.0,48.8836,48.9118,48.7329,48.7517,66312.0
2022-10-20 12:05:00,51.75,51.75,51.48,51.51,20186.0,48.7517,48.7517,48.4973,48.5256,20186.0
2022-10-20 12:10:00,51.5,51.52,51.4,51.41,22108.0,48.5162,48.535,48.422,48.4314,22108.0
2022-10-20 12:15:00,51.4,51.58,51.38,51.56,57645.0,48.422,48.5915,48.4031,48.5727,57645.0
2022-10-20 12:20:00,51.55,51.56,51.41,51.46,29494.0,48.5633,48.5727,48.4314,48.4785,29494.0
2022-10-20 12:25:00,51.42,51.42,51.25,51.3,32519.0,48.4408,48.4408,48.2807,48.3278,32519.0
2022-10-20 12:30:00,51.3,51.41,51.26,51.37,20051.0,48.3278,48.4314,48.2901,48.3937,20051.0
2022-10-20 12:35:00,51.38,51.4,51.3,51.34,10462.0,48.4031,48.422,48.3278,48.3654,10462.0
2022-10-20 12:40:00,51.34,51.45,51.33,51.41,16419.0,48.3654,48.4691,48.356,48.4314,16419.0
2022-10-20 12:45:00,51.41,51.43,51.33,51.42,18776.0,48.4314,48.4502,48.356,48.4408,18776.0
2022-10-20 12:50:00,51.42,51.42,51.21,51.23,19659.0,48.4408,48.4408,48.243,48.2618,19659.0
2022-10-20 12:55:00,51.22,51.35,51.18,51.35,20105.0,48.2524,48.3749,48.2147,48.3749,20105.0
2022-10-20 13:00:00,51.36,51.41,51.3,51.38,12007.0,48.3843,48.4314,48.3278,48.4031,12007.0
2022-10-20 13:05:00,51.38,51.38,51.07,51.15,13190.0,48.4031,48.4031,48.1111,48.1865,13190.0
2022-10-20 13:10:00,51.14,51.27,51.12,51.15,25501.0,48.177,48.2995,48.1582,48.1865,25501.0
2022-10-20 13:15:00,51.15,51.18,51.04,51.05,16295.0,48.1865,48.2147,48.0828,48.0922,16295.0
2022-10-20 13:20:00,51.04,51.2,51.03,51.1,22398.0,48.0828,48.2336,48.0734,48.1394,22398.0
2022-10-20 13:25:00,51.1,51.2,51.09,51.16,17429.0,48.1394,48.2336,48.1299,48.1959,17429.0
2022-10-20 13:30:00,51.16,51.17,51.07,51.07,23023.0,48.1959,48.2053,48.1111,48.1111,23023.0
2022-10-20 13:35:00,51.09,51.15,51.06,51.08,31534.0,48.1299,48.1865,48.1017,48.1205,31534.0
2022-10-20 13:40:00,51.08,51.19,51.03,51.13,20818.0,48.1205,48.2241,48.0734,48.1676,20818.0
2022-10-20 13:45:00,51.12,51.12,50.98,51.01,38342.0,48.1582,48.1582,48.0263,48.0546,38342.0
2022-10-20 13:50:00,51.0,51.07,50.96,51.03,73662.0,48.0451,48.1111,48.0075,48.0734,73662.0
2022-10-20 13:55:00,51.03,51.11,51.0,51.11,40462.0,48.0734,48.1488,48.0451,48.1488,40462.0
2022-10-20 14:00:00,51.11,51.15,51.08,51.11,14869.0,48.1488,48.1865,48.1205,48.1488,14869.0
2022-10-20 14:05:00,51.11,51.17,51.04,51.1,33195.0,48.1488,48.2053,48.0828,48.1394,33195.0
2022-10-20 14:10:00,51.11,51.12,51.07,51.09,19957.0,48.1488,48.1582,48.1111,48.1299,19957.0
2022-10-20 14:15:00,51.08,51.24,51.07,51.23,18469.0,48.1205,48.2712,48.1111,48.2618,18469.0
2022-10-20 14:20:00,51.22,51.27,51.16,51.16,54058.0,48.2524,48.2995,48.1959,48.1959,54058.0
2022-10-20 14:25:00,51.15,51.23,51.14,51.17,20616.0,48.1865,48.2618,48.177,48.2053,20616.0
2022-10-20 14:30:00,51.16,51.37,51.15,51.37,12938.0,48.1959,48.3937,48.1865,48.3937,12938.0
2022-10-20 14:35:00,51.38,51.43,51.32,51.34,14939.0,48.4031,48.4502,48.3466,48.3654,14939.0
2022-10-20 14:40:00,51.34,51.38,51.26,51.29,13275.0,48.3654,48.4031,48.2901,48.3183,13275.0
2022-10-20 14:45:00,51.28,51.38,51.26,51.36,15663.0,48.3089,48.4031,48.2901,48.3843,15663.0
2022-10-20 14:50:00,51.37,51.51,51.33,51.48,16122.0,48.3937,48.5256,48.356,48.4973,16122.0
2022-10-20 14:55:00,51.47,51.55,51.44,51.44,15199.0,48.4879,48.5633,48.4597,48.4597,15199.0
2022-10-20 15:00:00,51.44,51.51,51.44,51.45,16528.0,48.4597,48.5256,48.4597,48.4691,16528.0
2022-10-20 15:05:00,51.44,51.56,51.43,51.55,20969.0,48.4597,48.5727,48.4502,48.5633,20969.0
2022-10-20 15:10:00,51.55,51.55,51.45,51.5,20263.0,48.5633,48.5633,48.4691,48.5162,20263.0
2022-10-20 15:15:00,51.49,51.5,51.42,51.43,20571.0,48.5068,48.5162,48.4408,48.4502,20571.0
2022-10-20 15:20:00,51.42,51.42,51.3,51.35,23386.0,48.4408,48.4408,48.3278,48.3749,23386.0
2022-10-20 15:25:00,51.35,51.38,51.21,51.29,24204.0,48.3749,48.4031,48.243,48.3183,24204.0
2022-10-20 15:30:00,51.29,51.31,51.23,51.27,31377.0,48.3183,48.3372,48.2618,48.2995,31377.0
2022-10-20 15:35:00,51.26,51.31,51.2,51.25,42679.0,48.2901,48.3372,48.2336,48.2807,42679.0
2022-10-20 15:40:00,51.24,51.3,51.18,51.29,37754.0,48.2712,48.3278,48.2147,48.3183,37754.0
2022-10-20 15:45:00,51.29,51.33,51.19,51.32,35610.0,48.3183,48.356,48.2241,48.3466,35610.0
2022-10-20 15:50:00,51.33,51.43,51.31,51.37,80999.0,48.356,48.4502,48.3372,48.3937,80999.0
2022-10-20 15:55:00,51.36,51.37,51.27,51.28,171485.0,48.3843,48.3937,48.2995,48.3089,171485.0
2022-10-21 09:30:00,51.53,51.78,51.43,51.54,244986.0,48.5444,48.78,48.4502,48.5539,244986.0
2022-10-21 09:35:00,51.55,51.77,51.47,51.53,45160.0,48.5633,48.7705,48.4879,48.5444,45160.0
2022-10-21 09:40:00,51.52,51.71,51.33,51.71,30495.0,48.535,48.714,48.356,48.714,30495.0
2022-10-21 09:45:00,51.71,52.13,51.69,51.98,50285.0,48.714,49.1097,48.6952,48.9684,50285.0
2022-10-21 09:50:00,51.97,52.09,51.86,52.02,26340.0,48.9589,49.072,48.8553,49.006,26340.0
2022-10-21 09:55:00,52.03,52.17,51.95,52.11,170437.0,49.0155,49.1474,48.9401,49.0908,170437.0
2022-10-21 10:00:00,52.1,52.11,51.97,51.99,44363.0,49.0814,49.0908,48.9589,48.9778,44363.0
2022-10-21 10:05:00,52.01,52.33,51.98,52.26,35648.0,48.9966,49.2981,48.9684,49.2321,35648.0
2022-10-21 10:10:00,52.28,52.41,52.28,52.38,18476.0,49.251,49.3735,49.251,49.3452,18476.0
2022-10-21 10:15:00,52.37,52.42,52.23,52.23,15062.0,49.3358,49.3829,49.2039,49.2039,15062.0
2022-10-21 10:20:00,52.26,52.31,51.94,51.94,197218.0,49.2321,49.2792,48.9307,48.9307,197218.0
2022-10-21 10:25:00,51.95,51.98,51.81,51.83,17920.0,48.9401,48.9684,48.8082,48.8271,17920.0
2022-10-21 10:30:00,51.83,51.98,51.68,51.73,25043.0,48.8271,48.9684,48.6857,48.7329,25043.0
2022-10-21 10:35:00,51.73,51.75,51.57,51.68,28115.0,48.7329,48.7517,48.5821,48.6857,28115.0
2022-10-21 10:40:00,51.68,51.8,51.65,51.78,31378.0,48.6857,48.7988,48.6575,48.78,31378.0
2022-10-21 10:45:00,51.77,51.95,51.75,51.94,52639.0,48.7705,48.9401,48.7517,48.9307,52639.0
2022-10-21 10:50:00,51.92,51.97,51.84,51.9,13648.0,48.9118,48.9589,48.8365,48.893,13648.0
2022-10-21 10:55:00,51.88,51.88,51.6,51.72,23038.0,48.8742,48.8742,48.6104,48.7234,23038.0
2022-10-21 11:00:00,51.71,51.74,51.56,51.66,15083.0,48.714,48.7423,48.5727,48.6669,15083.0
2022-10-21 11:05:00,51.66,51.68,51.55,51.66,40514.0,48.6669,48.6857,48.5633,48.6669,40514.0
2022-10-21 11:10:00,51.66,51.81,51.66,51.75,46458.0,48.6669,48.8082,48.6669,48.7517,46458.0
2022-10-21 11:15:00,51.74,51.86,51.72,51.79,23703.0,48.7423,48.8553,48.7234,48.7894,23703.0
2022-10-21 11:20:00,51.77,51.93,51.71,51.78,30680.0,48.7705,48.9213,48.714,48.78,30680.0
2022-10-21 11:25:00,51.79,51.99,51.79,51.96,22218.0,48.7894,48.9778,48.7894,48.9495,22218.0
2022-10-21 11:30:00,51.98,52.22,51.95,52.16,14849.0,48.9684,49.1945,48.9401,49.1379,14849.0
2022-10-21 11:35:00,52.16,52.16,51.97,52.03,12893.0,49.1379,49.1379,48.9589,49.0155,12893.0
2022-10-21 11:40:00,52.05,52.19,52.01,52.18,45780.0,49.0343,49.1662,48.9966,49.1568,45780.0
2022-10-21 11:45:00,52.2,52.24,52.08,52.21,58308.0,49.1756,49.2133,49.0626,49.185,58308.0
2022-10-21 11:50:00,52.21,52.25,52.05,52.08,145097.0,49.185,49.2227,49.0343,49.0626,145097.0
2022-10-21 11:55:00,52.09,52.2,52.04,52.17,57404.0,49.072,49.1756,49.0249,49.1474,57404.0
2022-10-21 12:00:00,52.2,52.43,52.2,52.39,35837.0,49.1756,49.3923,49.1756,49.3546,35837.0
2022-10-21 12:05:00,52.38,52.38,52.15,52.21,28003.0,49.3452,49.3452,49.1285,49.185,28003.0
2022-10-21 12:10:00,52.21,52.21,52.07,52.19,18866.0,49.185,49.185,49.0532,49.1662,18866.0
2022-10-21 12:15:00,52.19,52.19,52.07,52.12,21343.0,49.1662,49.1662,49.0532,49.1003,21343.0
2022-10-21 12:20:00,52.11,52.21,52.06,52.21,47855.0,49.0908,49.185,49.0437,49.185,47855.0
2022-10-21 12:25:00,52.2,52.21,52.03,52.06,65725.0,49.1756,49.185,49.0155,49.0437,65725.0
2022-10-21 12:30:00,52.07,52.25,52.04,52.25,22307.0,49.0532,49.2227,49.0249,49.2227,22307.0
2022-10-21 12:35:00,52.25,52.33,52.1,52.17,28735.0,49.2227,49.2981,49.0814,49.1474,28735.0
2022-10-21 12:40:00,52.18,52.35,52.17,52.35,26118.0,49.1568,49.3169,49.1474,49.3169,26118.0
2022-10-21 12:45:00,52.34,52.6,52.33,52.58,83834.0,49.3075,49.5524,49.2981,49.5336,83834.0
2022-10-21 12:50:00,52.59,52.71,52.52,52.54,111678.0,49.543,49.6561,49.4771,49.4959,111678.0
2022-10-21 12:55:00,52.54,52.57,52.45,52.52,255439.0,49.4959,49.5242,49.4111,49.4771,255439.0
2022-10-21 13:00:00,52.52,52.82,52.51,52.77,25171.0,49.4771,49.7597,49.4677,49.7126,25171.0
2022-10-21 13:05:00,52.75,52.76,52.65,52.66,15875.0,49.6938,49.7032,49.5995,49.609,15875.0
2022-10-21 13:10:00,52.66,52.72,52.64,52.64,14544.0,49.609,49.6655,49.5901,49.5901,14544.0
2022-10-21 13:15:00,52.65,52.68,52.51,52.68,58484.0,49.5995,49.6278,49.4677,49.6278,58484.0
2022-10-21 13:20:00,52.67,52.67,52.5,52.51,16992.0,49.6184,49.6184,49.4582,49.4677,16992.0
2022-10-21 13:25:00,52.51,52.63,52.51,52.59,10398.0,49.4677,49.5807,49.4677,49.543,10398.0
2022-10-21 13:30:00,52.59,52.69,52.58,52.61,24618.0,49.543,49.6372,49.5336,49.5619,24618.0
2022-10-21 13:35:00,52.59,52.66,52.58,52.66,12956.0,49.543,49.609,49.5336,49.609,12956.0
2022-10-21 13:40:00,52.66,52.74,52.65,52.67,34518.0,49.609,49.6843,49.5995,49.6184,34518.0
2022-10-21 13:45:00,52.69,52.76,52.68,52.69,50498.0,49.6372,49.7032,49.6278,49.6372,50498.0
2022-10-21 13:50:00,52.7,52.81,52.66,52.74,117812.0,49.6467,49.7503,49.609,49.6843,117812.0
2022-10-21 13:55:00,52.76,52.78,52.71,52.78,29430.0,49.7032,49.722,49.6561,49.722,29430.0
2022-10-21 14:00:00,52.79,52.86,52.75,52.84,13461.0,49.7314,49.7974,49.6938,49.7785,13461.0
2022-10-21 14:05:00,52.85,52.92,52.85,52.91,16540.0,49.788,49.8539,49.788,49.8445,16540.0
2022-10-21 14:10:00,52.92,52.93,52.77,52.79,17046.0,49.8539,49.8633,49.7126,49.7314,17046.0
2022-10-21 14:15:00,52.8,52.83,52.67,52.7,20236.0,49.7409,49.7691,49.6184,49.6467,20236.0
2022-10-21 14:20:00,52.69,52.72,52.61,52.62,12828.0,49.6372,49.6655,49.5619,49.5713,12828.0
2022-10-21 14:25:00,52.62,52.71,52.59,52.68,17296.0,49.5713,49.6561,49.543,49.6278,17296.0
2022-10-21 14:30:00,52.68,52.74,52.68,52.69,33179.0,49.6278,49.6843,49.6278,49.6372,33179.0
2022-10-21 14:35:00,52.67,52.68,52.6,52.64,20438.0,49.6184,49.6278,49.5524,49.5901,20438.0
2022-10-21 14:40:00,52.64,52.67,52.58,52.59,32512.0,49.5901,49.6184,49.5336,49.543,32512.0
2022-10-21 14:45:00,52.58,52.66,52.56,52.65,32463.0,49.5336,49.609,49.5148,49.5995,32463.0
2022-10-21 14:50:00,52.65,52.67,52.51,52.52,12802.0,49.5995,49.6184,49.4677,49.4771,12802.0
2022-10-21 14:55:00,52.52,52.67,52.51,52.65,30435.0,49.4771,49.6184,49.4677,49.5995,30435.0
2022-10-21 15:00:00,52.66,52.75,52.63,52.72,39673.0,49.609,49.6938,49.5807,49.6655,39673.0
2022-10-21 15:05:00,52.71,52.75,52.68,52.75,22642.0,49.6561,49.6938,49.6278,49.6938,22642.0
2022-10-21 15:10:00,52.76,52.84,52.72,52.83,15816.0,49.7032,49.7785,49.6655,49.7691,15816.0
2022-10-21 15:15:00,52.82,52.87,52.79,52.86,20612.0,49.7597,49.8068,49.7314,49.7974,20612.0
2022-10-21 15:20:00,52.86,52.95,52.84,52.95,19004.0,49.7974,49.8822,49.7785,49.8822,19004.0
2022-10-21 15:25:00,52.95,53.04,52.95,53.02,21500.0,49.8822,49.967,49.8822,49.9481,21500.0
2022-10-21 15:30:00,53.02,53.06,52.94,52.97,34018.0,49.9481,49.9858,49.8727,49.901,34018.0
2022-10-21 15:35:00,52.96,53.07,52.93,53.06,57695.0,49.8916,49.9952,49.8633,49.9858,57695.0
2022-10-21 15:40:00,53.05,53.12,53.02,53.09,41639.0,49.9764,50.0423,49.9481,50.0141,41639.0
2022-10-21 15:45:00,53.08,53.16,53.07,53.13,55165.0,50.0046,50.08,49.9952,50.0517,55165.0
2022-10-21 15:50:00,53.13,53.19,53.03,53.12,103176.0,50.0517,50.1083,49.9575,50.0423,103176.0
2022-10-21 15:55:00,53.11,53.12,52.98,53.06,258842.0,50.0329,50.0423,49.9104,49.9858,258842.0
2022-10-24 09:30:00,53.52,53.85,53.26,53.84,53975.0,50.4191,50.73,50.1742,50.7206,53975.0
2022-10-24 09:35:00,53.84,54.04,53.79,53.84,61619.0,50.7206,50.909,50.6735,50.7206,61619.0
2022-10-24 09:40:00,53.83,53.87,53.62,53.78,37073.0,50.7112,50.7489,50.5133,50.6641,37073.0
2022-10-24 09:45:00,53.82,54.36,53.81,54.02,48543.0,50.7018,51.2105,50.6923,50.8902,48543.0
2022-10-24 09:50:00,54.04,54.24,54.02,54.16,20745.0,50.909,51.0974,50.8902,51.0221,20745.0
2022-10-24 09:55:00,54.19,54.28,54.04,54.24,28900.0,51.0503,51.1351,50.909,51.0974,28900.0
2022-10-24 10:00:00,54.24,54.26,53.81,53.83,47321.0,51.0974,51.1163,50.6923,50.7112,47321.0
2022-10-24 10:05:00,53.82,53.85,53.61,53.75,76528.0,50.7018,50.73,50.5039,50.6358,76528.0
2022-10-24 10:10:00,53.75,54.08,53.73,54.08,28759.0,50.6358,50.9467,50.617,50.9467,28759.0
2022-10-24 10:15:00,54.08,54.12,53.92,54.03,25668.0,50.9467,50.9844,50.796,50.8996,25668.0
2022-10-24 10:20:00,54.02,54.04,53.63,53.71,30973.0,50.8902,50.909,50.5228,50.5981,30973.0
2022-10-24 10:25:00,53.73,53.85,53.62,53.84,148507.0,50.617,50.73,50.5133,50.7206,148507.0
2022-10-24 10:30:00,53.83,53.83,53.7,53.75,48269.0,50.7112,50.7112,50.5887,50.6358,48269.0
2022-10-24 10:35:00,53.75,53.94,53.71,53.73,39859.0,50.6358,50.8148,50.5981,50.617,39859.0
2022-10-24 10:40:00,53.72,53.76,53.55,53.61,33122.0,50.6076,50.6452,50.4474,50.5039,33122.0
2022-10-24 10:45:00,53.6,53.6,53.44,53.48,44369.0,50.4945,50.4945,50.3438,50.3815,44369.0
2022-10-24 10:50:00,53.49,53.84,53.49,53.79,50463.0,50.3909,50.7206,50.3909,50.6735,50463.0
2022-10-24 10:55:00,53.78,53.87,53.66,53.82,37802.0,50.6641,50.7489,50.551,50.7018,37802.0
2022-10-24 11:00:00,53.81,53.86,53.67,53.77,35159.0,50.6923,50.7394,50.5605,50.6547,35159.0
2022-10-24 11:05:00,53.76,53.87,53.69,53.73,26753.0,50.6452,50.7489,50.5793,50.617,26753.0
2022-10-24 11:10:00,53.74,53.83,53.69,53.81,24281.0,50.6264,50.7112,50.5793,50.6923,24281.0
2022-10-24 11:15:00,53.8,53.91,53.65,53.69,22760.0,50.6829,50.7865,50.5416,50.5793,22760.0
2022-10-24 11:20:00,53.72,53.86,53.72,53.82,15671.0,50.6076,50.7394,50.6076,50.7018,15671.0
2022-10-24 11:25:00,53.82,53.89,53.73,53.88,30775.0,50.7018,50.7677,50.617,50.7583,30775.0
2022-10-24 11:30:00,53.87,53.91,53.78,53.9,23159.0,50.7489,50.7865,50.6641,50.7771,23159.0
2022-10-24 11:35:00,53.91,54.05,53.89,54.03,55551.0,50.7865,50.9184,50.7677,50.8996,55551.0
2022-10-24 11:40:00,54.02,54.09,53.97,54.08,62492.0,50.8902,50.9561,50.8431,50.9467,62492.0
2022-10-24 11:45:00,54.09,54.23,53.96,54.22,52902.0,50.9561,51.088,50.8336,51.0786,52902.0
2022-10-24 11:50:00,54.23,54.38,54.21,54.38,58570.0,51.088,51.2293,51.0692,51.2293,58570.0
2022-10-24 11:55:00,54.37,54.45,54.36,54.38,69463.0,51.2199,51.2953,51.2105,51.2293,69463.0
2022-10-24 12:00:00,54.38,54.39,54.15,54.17,64048.0,51.2293,51.2387,51.0126,51.0315,64048.0
2022-10-24 12:05:00,54.18,54.23,54.11,54.14,17393.0,51.0409,51.088,50.975,51.0032,17393.0
2022-10-24 12:10:00,54.15,54.3,54.14,54.29,29083.0,51.0126,51.1539,51.0032,51.1445,29083.0
2022-10-24 12:15:00,54.29,54.45,54.28,54.44,76430.0,51.1445,51.2953,51.1351,51.2858,76430.0
2022-10-24 12:20:00,54.44,54.51,54.33,54.5,87648.0,51.2858,51.3518,51.1822,51.3424,87648.0
2022-10-24 12:25:00,54.5,54.55,54.47,54.48,113726.0,51.3424,51.3895,51.3141,51.3235,113726.0
2022-10-24 12:30:00,54.48,54.49,54.4,54.46,44833.0,51.3235,51.3329,51.2482,51.3047,44833.0
2022-10-24 12:35:00,54.46,54.57,54.39,54.48,32463.0,51.3047,51.4083,51.2387,51.3235,32463.0
2022-10-24 12:40:00,54.48,54.51,54.37,54.51,33277.0,51.3235,51.3518,51.2199,51.3518,33277.0
2022-10-24 12:45:00,54.52,54.64,54.52,54.62,36865.0,51.3612,51.4743,51.3612,51.4554,36865.0
2022-10-24 12:50:00,54.62,54.65,54.58,54.63,21971.0,51.4554,51.4837,51.4177,51.4648,21971.0
2022-10-24 12:55:00,54.64,54.65,54.44,54.45,34414.0,51.4743,51.4837,51.2858,51.2953,34414.0
2022-10-24 13:00:00,54.45,54.52,54.41,54.52,37472.0,51.2953,51.3612,51.2576,51.3612,37472.0
2022-10-24 13:05:00,54.52,54.53,54.44,54.48,23175.0,51.3612,51.3706,51.2858,51.3235,23175.0
2022-10-24 13:10:00,54.48,54.52,54.39,54.48,20626.0,51.3235,51.3612,51.2387,51.3235,20626.0
2022-10-24 13:15:00,54.48,54.49,54.43,54.45,26858.0,51.3235,51.3329,51.2764,51.2953,26858.0
2022-10-24 13:20:00,54.45,54.46,54.32,54.46,85402.0,51.2953,51.3047,51.1728,51.3047,85402.0
2022-10-24 13:25:00,54.47,54.55,54.44,54.51,42327.0,51.3141,51.3895,51.2858,51.3518,42327.0
2022-10-24 13:30:00,54.51,54.52,54.39,54.48,30181.0,51.3518,51.3612,51.2387,51.3235,30181.0
2022-10-24 13:35:00,54.48,54.62,54.46,54.6,29465.0,51.3235,51.4554,51.3047,51.4366,29465.0
2022-10-24 13:40:00,54.61,54.68,54.6,54.68,39574.0,51.446,51.5119,51.4366,51.5119,39574.0
2022-10-24 13:45:00,54.67,54.7,54.58,54.64,40694.0,51.5025,51.5308,51.4177,51.4743,40694.0
2022-10-24 13:50:00,54.63,54.71,54.58,54.71,44566.0,51.4648,51.5402,51.4177,51.5402,44566.0
2022-10-24 13:55:00,54.71,54.72,54.6,54.63,36166.0,51.5402,51.5496,51.4366,51.4648,36166.0
2022-10-24 14:00:00,54.63,54.79,54.61,54.78,32628.0,51.4648,51.6156,51.446,51.6061,32628.0
2022-10-24 14:05:00,54.79,54.87,54.77,54.87,32337.0,51.6156,51.6909,51.5967,51.6909,32337.0
2022-10-24 14:10:00,54.86,54.87,54.82,54.84,49194.0,51.6815,51.6909,51.6438,51.6627,49194.0
2022-10-24 14:15:00,54.84,54.88,54.82,54.84,40349.0,51.6627,51.7003,51.6438,51.6627,40349.0
2022-10-24 14:20:00,54.84,54.9,54.81,54.9,45146.0,51.6627,51.7192,51.6344,51.7192,45146.0
2022-10-24 14:25:00,54.91,54.99,54.9,54.95,35549.0,51.7286,51.804,51.7192,51.7663,35549.0
2022-10-24 14:30:00,54.94,55.04,54.94,55.04,39846.0,51.7569,51.8511,51.7569,51.8511,39846.0
2022-10-24 14:35:00,55.03,55.06,54.98,55.05,29232.0,51.8417,51.8699,51.7946,51.8605,29232.0
2022-10-24 14:40:00,55.06,55.2,55.02,55.17,42306.0,51.8699,52.0018,51.8322,51.9735,42306.0
2022-10-24 14:45:00,55.17,55.18,55.12,55.16,41145.0,51.9735,51.983,51.9264,51.9641,41145.0
2022-10-24 14:50:00,55.16,55.16,55.11,55.15,29592.0,51.9641,51.9641,51.917,51.9547,29592.0
2022-10-24 14:55:00,55.15,55.23,55.13,55.2,36743.0,51.9547,52.0301,51.9359,52.0018,36743.0
2022-10-24 15:00:00,55.2,55.28,55.17,55.26,41970.0,52.0018,52.0772,51.9735,52.0583,41970.0
2022-10-24 15:05:00,55.26,55.31,55.22,55.31,41464.0,52.0583,52.1054,52.0206,52.1054,41464.0
2022-10-24 15:10:00,55.3,55.37,55.3,55.36,48813.0,52.096,52.162,52.096,52.1525,48813.0
2022-10-24 15:15:00,55.36,55.38,55.23,55.25,73749.0,52.1525,52.1714,52.0301,52.0489,73749.0
2022-10-24 15:20:00,55.25,55.25,55.12,55.16,106508.0,52.0489,52.0489,51.9264,51.9641,106508.0
2022-10-24 15:25:00,55.16,55.23,55.11,55.14,53041.0,51.9641,52.0301,51.917,51.9453,53041.0
2022-10-24 15:30:00,55.14,55.17,55.05,55.09,59900.0,51.9453,51.9735,51.8605,51.8982,59900.0
2022-10-24 15:35:00,55.09,55.1,55.03,55.04,73422.0,51.8982,51.9076,51.8417,51.8511,73422.0
2022-10-24 15:40:00,55.04,55.07,54.99,55.0,94953.0,51.8511,51.8793,51.804,51.8134,94953.0
2022-10-24 15:45:00,55.0,55.06,54.98,55.0,121571.0,51.8134,51.8699,51.7946,51.8134,121571.0
2022-10-24 15:50:00,55.0,55.03,54.85,54.86,239530.0,51.8134,51.8417,51.6721,51.6815,239530.0
2022-10-24 15:55:00,54.85,54.98,54.84,54.94,327041.0,51.6721,51.7946,51.6627,51.7569,327041.0
2022-10-25 09:30:00,54.9,55.52,54.83,55.48,58154.0,51.7192,52.3033,51.6532,52.2656,58154.0
2022-10-25 09:35:00,55.5,55.7,55.37,55.67,30715.0,52.2844,52.4728,52.162,52.4446,30715.0
2022-10-25 09:40:00,55.71,55.86,55.63,55.79,33351.0,52.4823,52.6236,52.4069,52.5576,33351.0
2022-10-25 09:45:00,55.82,56.01,55.73,55.89,51555.0,52.5859,52.7649,52.5011,52.6518,51555.0
2022-10-25 09:50:00,55.91,55.91,55.69,55.8,82555.0,52.6707,52.6707,52.4634,52.567,82555.0
2022-10-25 09:55:00,55.79,56.0,55.76,55.97,35079.0,52.5576,52.7555,52.5294,52.7272,35079.0
2022-10-25 10:00:00,56.0,56.06,55.58,55.6,36595.0,52.7555,52.812,52.3598,52.3786,36595.0
2022-10-25 10:05:00,55.6,55.61,55.44,55.49,29933.0,52.3786,52.388,52.2279,52.275,29933.0
2022-10-25 10:10:00,55.48,55.58,55.28,55.41,28052.0,52.2656,52.3598,52.0772,52.1996,28052.0
2022-10-25 10:15:00,55.39,55.48,55.37,55.42,24929.0,52.1808,52.2656,52.162,52.2091,24929.0
2022-10-25 10:20:00,55.43,55.49,55.34,55.45,23505.0,52.2185,52.275,52.1337,52.2373,23505.0
2022-10-25 10:25:00,55.48,55.66,55.43,55.65,14754.0,52.2656,52.4352,52.2185,52.4257,14754.0
2022-10-25 10:30:00,55.68,55.79,55.64,55.79,24588.0,52.454,52.5576,52.4163,52.5576,24588.0
2022-10-25 10:35:00,55.79,55.79,55.55,55.62,20019.0,52.5576,52.5576,52.3315,52.3975,20019.0
2022-10-25 10:40:00,55.61,55.65,55.45,55.46,19695.0,52.388,52.4257,52.2373,52.2467,19695.0
2022-10-25 10:45:00,55.45,55.58,55.43,55.56,9393.0,52.2373,52.3598,52.2185,52.3409,9393.0
2022-10-25 10:50:00,55.57,55.61,55.5,55.56,19374.0,52.3504,52.388,52.2844,52.3409,19374.0
2022-10-25 10:55:00,55.6,55.73,55.55,55.7,110031.0,52.3786,52.5011,52.3315,52.4728,110031.0
2022-10-25 11:00:00,55.71,55.77,55.62,55.72,84081.0,52.4823,52.5388,52.3975,52.4917,84081.0
2022-10-25 11:05:00,55.73,55.86,55.7,55.84,32017.0,52.5011,52.6236,52.4728,52.6047,32017.0
2022-10-25 11:10:00,55.84,55.84,55.75,55.83,24540.0,52.6047,52.6047,52.5199,52.5953,24540.0
2022-10-25 11:15:00,55.81,55.97,55.81,55.93,17697.0,52.5765,52.7272,52.5765,52.6895,17697.0
2022-10-25 11:20:00,55.94,55.96,55.84,55.92,17222.0,52.6989,52.7178,52.6047,52.6801,17222.0
2022-10-25 11:25:00,55.91,55.96,55.88,55.94,20764.0,52.6707,52.7178,52.6424,52.6989,20764.0
2022-10-25 11:30:00,55.94,56.03,55.91,55.97,92918.0,52.6989,52.7837,52.6707,52.7272,92918.0
2022-10-25 11:35:00,55.96,56.16,55.94,56.16,52456.0,52.7178,52.9062,52.6989,52.9062,52456.0
2022-10-25 11:40:00,56.15,56.19,56.08,56.19,55687.0,52.8968,52.9344,52.8308,52.9344,55687.0
2022-10-25 11:45:00,56.19,56.21,56.12,56.19,31495.0,52.9344,52.9533,52.8685,52.9344,31495.0
2022-10-25 11:50:00,56.18,56.26,56.17,56.24,38190.0,52.925,53.0004,52.9156,52.9815,38190.0
2022-10-25 11:55:00,56.23,56.24,56.17,56.22,43825.0,52.9721,52.9815,52.9156,52.9627,43825.0
2022-10-25 12:00:00,56.21,56.34,56.19,56.32,80158.0,52.9533,53.0758,52.9344,53.0569,80158.0
2022-10-25 12:05:00,56.32,56.45,56.3,56.42,32261.0,53.0569,53.1794,53.0381,53.1511,32261.0
2022-10-25 12:10:00,56.42,56.43,56.38,56.4,20590.0,53.1511,53.1605,53.1134,53.1323,20590.0
2022-10-25 12:15:00,56.4,56.58,56.4,56.57,33458.0,53.1323,53.3018,53.1323,53.2924,33458.0
2022-10-25 12:20:00,56.58,56.62,56.56,56.62,36927.0,53.3018,53.3395,53.283,53.3395,36927.0
2022-10-25 12:25:00,56.62,56.62,56.5,56.54,23106.0,53.3395,53.3395,53.2265,53.2642,23106.0
2022-10-25 12:30:00,56.54,56.65,56.53,56.56,38976.0,53.2642,53.3678,53.2547,53.283,38976.0
2022-10-25 12:35:00,56.56,56.68,56.54,56.68,39148.0,53.283,53.3961,53.2642,53.3961,39148.0
2022-10-25 12:40:00,56.67,56.71,56.65,56.71,53229.0,53.3866,53.4243,53.3678,53.4243,53229.0
2022-10-25 12:45:00,56.71,56.74,56.63,56.67,77408.0,53.4243,53.4526,53.349,53.3866,77408.0
2022-10-25 12:50:00,56.68,56.74,56.59,56.61,61318.0,53.3961,53.4526,53.3113,53.3301,61318.0
2022-10-25 12:55:00,56.59,56.61,56.41,56.43,28711.0,53.3113,53.3301,53.1417,53.1605,28711.0
2022-10-25 13:00:00,56.44,56.55,56.43,56.46,31965.0,53.17,53.2736,53.1605,53.1888,31965.0
2022-10-25 13:05:00,56.45,56.62,56.45,56.57,66696.0,53.1794,53.3395,53.1794,53.2924,66696.0
2022-10-25 13:10:00,56.56,56.59,56.48,56.48,43400.0,53.283,53.3113,53.2076,53.2076,43400.0
2022-10-25 13:15:00,56.48,56.5,56.32,56.45,33753.0,53.2076,53.2265,53.0569,53.1794,33753.0
2022-10-25 13:20:00,56.45,56.46,56.37,56.39,30281.0,53.1794,53.1888,53.104,53.1229,30281.0
2022-10-25 13:25:00,56.39,56.47,56.35,56.41,33507.0,53.1229,53.1982,53.0852,53.1417,33507.0
2022-10-25 13:30:00,56.41,56.53,56.41,56.51,26267.0,53.1417,53.2547,53.1417,53.2359,26267.0
2022-10-25 13:35:00,56.5,56.54,56.46,56.47,30042.0,53.2265,53.2642,53.1888,53.1982,30042.0
2022-10-25 13:40:00,56.47,56.48,56.32,56.35,19053.0,53.1982,53.2076,53.0569,53.0852,19053.0
2022-10-25 13:45:00,56.34,56.42,56.28,56.42,66058.0,53.0758,53.1511,53.0192,53.1511,66058.0
2022-10-25 13:50:00,56.42,56.47,56.4,56.46,18913.0,53.1511,53.1982,53.1323,53.1888,18913.0
2022-10-25 13:55:00,56.46,56.6,56.45,56.56,29258.0,53.1888,53.3207,53.1794,53.283,29258.0
2022-10-25 14:00:00,56.54,56.6,56.52,56.56,34606.0,53.2642,53.3207,53.2453,53.283,34606.0
2022-10-25 14:05:00,56.56,56.71,56.55,56.7,38898.0,53.283,53.4243,53.2736,53.4149,38898.0
2022-10-25 14:10:00,56.71,56.79,56.71,56.77,22805.0,53.4243,53.4997,53.4243,53.4808,22805.0
2022-10-25 14:15:00,56.78,56.81,56.75,56.8,36085.0,53.4903,53.5185,53.462,53.5091,36085.0
2022-10-25 14:20:00,56.79,56.79,56.7,56.74,28116.0,53.4997,53.4997,53.4149,53.4526,28116.0
2022-10-25 14:25:00,56.75,56.77,56.72,56.76,29380.0,53.462,53.4808,53.4337,53.4714,29380.0
2022-10-25 14:30:00,56.75,56.86,56.74,56.86,25808.0,53.462,53.5656,53.4526,53.5656,25808.0
2022-10-25 14:35:00,56.85,56.85,56.76,56.8,28409.0,53.5562,53.5562,53.4714,53.5091,28409.0
2022-10-25 14:40:00,56.8,56.86,56.79,56.84,67956.0,53.5091,53.5656,53.4997,53.5468,67956.0
2022-10-25 14:45:00,56.85,56.87,56.78,56.82,26173.0,53.5562,53.575,53.4903,53.5279,26173.0
2022-10-25 14:50:00,56.82,56.91,56.81,56.91,28734.0,53.5279,53.6127,53.5185,53.6127,28734.0
2022-10-25 14:55:00,56.92,56.94,56.87,56.9,116409.0,53.6222,53.641,53.575,53.6033,116409.0
2022-10-25 15:00:00,56.89,56.98,56.87,56.96,111780.0,53.5939,53.6787,53.575,53.6598,111780.0
2022-10-25 15:05:00,56.95,57.08,56.95,57.08,45574.0,53.6504,53.7729,53.6504,53.7729,45574.0
2022-10-25 15:10:00,57.08,57.12,57.05,57.12,36212.0,53.7729,53.8106,53.7446,53.8106,36212.0
2022-10-25 15:15:00,57.13,57.13,57.04,57.11,46751.0,53.82,53.82,53.7352,53.8011,46751.0
2022-10-25 15:20:00,57.11,57.13,57.06,57.11,72910.0,53.8011,53.82,53.754,53.8011,72910.0
2022-10-25 15:25:00,57.11,57.27,57.11,57.27,91814.0,53.8011,53.9519,53.8011,53.9519,91814.0
2022-10-25 15:30:00,57.27,57.38,57.24,57.36,109973.0,53.9519,54.0555,53.9236,54.0367,109973.0
2022-10-25 15:35:00,57.36,57.37,57.27,57.37,86177.0,54.0367,54.0461,53.9519,54.0461,86177.0
2022-10-25 15:40:00,57.37,57.44,57.32,57.43,153965.0,54.0461,54.112,53.999,54.1026,153965.0
2022-10-25 15:45:00,57.42,57.45,57.3,57.3,148979.0,54.0932,54.1214,53.9801,53.9801,148979.0
2022-10-25 15:50:00,57.31,57.33,57.2,57.25,244271.0,53.9896,54.0084,53.8859,53.933,244271.0
2022-10-25 15:55:00,57.25,57.33,57.15,57.2,492495.0,53.933,54.0084,53.8388,53.8859,492495.0
2022-10-26 09:30:00,57.28,57.59,57.08,57.21,103455.0,53.9613,54.2533,53.7729,53.8953,103455.0
2022-10-26 09:35:00,57.18,57.3,56.93,56.98,46595.0,53.8671,53.9801,53.6316,53.6787,46595.0
2022-10-26 09:40:00,56.98,57.03,56.63,56.63,38303.0,53.6787,53.7258,53.349,53.349,38303.0
2022-10-26 09:45:00,56.62,56.88,56.6,56.7,389799.0,53.3395,53.5845,53.3207,53.4149,389799.0
2022-10-26 09:50:00,56.7,56.93,56.55,56.55,76638.0,53.4149,53.6316,53.2736,53.2736,76638.0
2022-10-26 09:55:00,56.54,56.67,56.27,56.37,50915.0,53.2642,53.3866,53.0098,53.104,50915.0
2022-10-26 10:00:00,56.4,56.91,56.4,56.86,90434.0,53.1323,53.6127,53.1323,53.5656,90434.0
2022-10-26 10:05:00,56.87,57.08,56.84,57.05,82702.0,53.575,53.7729,53.5468,53.7446,82702.0
2022-10-26 10:10:00,57.05,57.23,56.98,57.18,34149.0,53.7446,53.9142,53.6787,53.8671,34149.0
2022-10-26 10:15:00,57.21,57.37,57.13,57.37,38004.0,53.8953,54.0461,53.82,54.0461,38004.0
2022-10-26 10:20:00,57.35,57.35,57.01,57.01,19038.0,54.0272,54.0272,53.7069,53.7069,19038.0
2022-10-26 10:25:00,57.02,57.3,57.01,57.27,48850.0,53.7164,53.9801,53.7069,53.9519,48850.0
2022-10-26 10:30:00,57.26,57.32,57.16,57.29,36577.0,53.9425,53.999,53.8482,53.9707,36577.0
2022-10-26 10:35:00,57.26,57.43,57.26,57.39,31729.0,53.9425,54.1026,53.9425,54.0649,31729.0
2022-10-26 10:40:00,57.4,57.49,57.37,57.42,44237.0,54.0743,54.1591,54.0461,54.0932,44237.0
2022-10-26 10:45:00,57.41,57.57,57.36,57.51,30506.0,54.0838,54.2345,54.0367,54.178,30506.0
2022-10-26 10:50:00,57.51,57.55,57.45,57.5,33087.0,54.178,54.2156,54.1214,54.1685,33087.0
2022-10-26 10:55:00,57.5,57.53,57.38,57.4,58966.0,54.1685,54.1968,54.0555,54.0743,58966.0
2022-10-26 11:00:00,57.41,57.78,57.4,57.76,21796.0,54.0838,54.4323,54.0743,54.4135,21796.0
2022-10-26 11:05:00,57.75,57.8,57.69,57.72,19702.0,54.4041,54.4512,54.3475,54.3758,19702.0
2022-10-26 11:10:00,57.72,57.91,57.71,57.88,18322.0,54.3758,54.5548,54.3664,54.5265,18322.0
2022-10-26 11:15:00,57.88,57.92,57.8,57.83,21880.0,54.5265,54.5642,54.4512,54.4794,21880.0
2022-10-26 11:20:00,57.84,57.89,57.76,57.83,18987.0,54.4888,54.536,54.4135,54.4794,18987.0
2022-10-26 11:25:00,57.83,57.83,57.71,57.71,17438.0,54.4794,54.4794,54.3664,54.3664,17438.0
2022-10-26 11:30:00,57.73,57.83,57.71,57.81,21414.0,54.3852,54.4794,54.3664,54.4606,21414.0
2022-10-26 11:35:00,57.79,57.88,57.75,57.84,19040.0,54.4417,54.5265,54.4041,54.4888,19040.0
2022-10-26 11:40:00,57.83,57.86,57.79,57.79,23504.0,54.4794,54.5077,54.4417,54.4417,23504.0
2022-10-26 11:45:00,57.79,57.8,57.72,57.76,30157.0,54.4417,54.4512,54.3758,54.4135,30157.0
2022-10-26 11:50:00,57.77,57.79,57.62,57.7,153914.0,54.4229,54.4417,54.2816,54.357,153914.0
2022-10-26 11:55:00,57.7,57.71,57.56,57.57,43918.0,54.357,54.3664,54.2251,54.2345,43918.0
2022-10-26 12:00:00,57.56,57.63,57.55,57.55,15871.0,54.2251,54.291,54.2156,54.2156,15871.0
2022-10-26 12:05:00,57.55,57.55,57.3,57.37,48096.0,54.2156,54.2156,53.9801,54.0461,48096.0
2022-10-26 12:10:00,57.39,57.45,57.25,57.27,33594.0,54.0649,54.1214,53.933,53.9519,33594.0
2022-10-26 12:15:00,57.27,57.33,57.2,57.31,44279.0,53.9519,54.0084,53.8859,53.9896,44279.0
2022-10-26 12:20:00,57.3,57.4,57.29,57.39,36122.0,53.9801,54.0743,53.9707,54.0649,36122.0
2022-10-26 12:25:00,57.4,57.43,57.24,57.32,28825.0,54.0743,54.1026,53.9236,53.999,28825.0
2022-10-26 12:30:00,57.31,57.32,57.15,57.17,56433.0,53.9896,53.999,53.8388,53.8577,56433.0
2022-10-26 12:35:00,57.17,57.19,57.04,57.05,75678.0,53.8577,53.8765,53.7352,53.7446,75678.0
2022-10-26 12:40:00,57.06,57.21,57.05,57.2,80938.0,53.754,53.8953,53.7446,53.8859,80938.0
2022-10-26 12:45:00,57.19,57.19,57.01,57.06,74925.0,53.8765,53.8765,53.7069,53.754,74925.0
2022-10-26 12:50:00,57.05,57.15,57.03,57.08,26610.0,53.7446,53.8388,53.7258,53.7729,26610.0
2022-10-26 12:55:00,57.08,57.12,56.87,56.93,25985.0,53.7729,53.8106,53.575,53.6316,25985.0
2022-10-26 13:00:00,56.91,56.96,56.81,56.95,30919.0,53.6127,53.6598,53.5185,53.6504,30919.0
2022-10-26 13:05:00,56.95,57.02,56.88,56.99,20400.0,53.6504,53.7164,53.5845,53.6881,20400.0
2022-10-26 13:10:00,57.02,57.06,56.92,56.94,14653.0,53.7164,53.754,53.6222,53.641,14653.0
2022-10-26 13:15:00,56.94,57.08,56.89,57.07,23049.0,53.641,53.7729,53.5939,53.7635,23049.0
2022-10-26 13:20:00,57.08,57.09,56.94,56.96,15755.0,53.7729,53.7823,53.641,53.6598,15755.0
2022-10-26 13:25:00,56.95,56.97,56.92,56.94,17676.0,53.6504,53.6693,53.6222,53.641,17676.0
2022-10-26 13:30:00,56.94,56.94,56.8,56.8,21081.0,53.641,53.641,53.5091,53.5091,21081.0
2022-10-26 13:35:00,56.81,56.96,56.79,56.95,18311.0,53.5185,53.6598,53.4997,53.6504,18311.0
2022-10-26 13:40:00,56.95,56.99,56.89,56.91,15881.0,53.6504,53.6881,53.5939,53.6127,15881.0
2022-10-26 13:45:00,56.93,56.96,56.92,56.94,13817.0,53.6316,53.6598,53.6222,53.641,13817.0
2022-10-26 13:50:00,56.96,57.04,56.96,57.0,18834.0,53.6598,53.7352,53.6598,53.6975,18834.0
2022-10-26 13:55:00,56.99,57.05,56.95,57.04,10700.0,53.6881,53.7446,53.6504,53.7352,10700.0
2022-10-26 14:00:00,57.03,57.11,57.03,57.11,11290.0,53.7258,53.8011,53.7258,53.8011,11290.0
2022-10-26 14:05:00,57.1,57.14,57.09,57.13,20110.0,53.7917,53.8294,53.7823,53.82,20110.0
2022-10-26 14:10:00,57.14,57.21,57.13,57.16,14792.0,53.8294,53.8953,53.82,53.8482,14792.0
2022-10-26 14:15:00,57.16,57.16,57.05,57.05,11381.0,53.8482,53.8482,53.7446,53.7446,11381.0
2022-10-26 14:20:00,57.05,57.06,56.97,57.02,9201.0,53.7446,53.754,53.6693,53.7164,9201.0
2022-10-26 14:25:00,57.02,57.05,56.92,56.93,10700.0,53.7164,53.7446,53.6222,53.6316,10700.0
2022-10-26 14:30:00,56.92,56.97,56.9,56.92,61951.0,53.6222,53.6693,53.6033,53.6222,61951.0
2022-10-26 14:35:00,56.91,57.07,56.91,57.07,16316.0,53.6127,53.7635,53.6127,53.7635,16316.0
2022-10-26 14:40:00,57.08,57.08,56.95,56.98,20445.0,53.7729,53.7729,53.6504,53.6787,20445.0
2022-10-26 14:45:00,56.99,57.05,56.98,57.02,18466.0,53.6881,53.7446,53.6787,53.7164,18466.0
2022-10-26 14:50:00,57.02,57.04,56.96,57.0,12812.0,53.7164,53.7352,53.6598,53.6975,12812.0
2022-10-26 14:55:00,57.01,57.08,56.94,57.02,20783.0,53.7069,53.7729,53.641,53.7164,20783.0
2022-10-26 15:00:00,57.02,57.02,56.87,56.91,35893.0,53.7164,53.7164,53.575,53.6127,35893.0
2022-10-26 15:05:00,56.91,56.96,56.89,56.96,22390.0,53.6127,53.6598,53.5939,53.6598,22390.0
2022-10-26 15:10:00,56.96,57.04,56.91,57.04,42055.0,53.6598,53.7352,53.6127,53.7352,42055.0
2022-10-26 15:15:00,57.05,57.15,57.03,57.14,26392.0,53.7446,53.8388,53.7258,53.8294,26392.0
2022-10-26 15:20:00,57.14,57.15,57.06,57.09,39596.0,53.8294,53.8388,53.754,53.7823,39596.0
2022-10-26 15:25:00,57.09,57.11,57.03,57.1,75246.0,53.7823,53.8011,53.7258,53.7917,75246.0
2022-10-26 15:30:00,57.1,57.18,57.07,57.09,47418.0,53.7917,53.8671,53.7635,53.7823,47418.0
2022-10-26 15:35:00,57.08,57.16,57.03,57.13,50560.0,53.7729,53.8482,53.7258,53.82,50560.0
2022-10-26 15:40:00,57.13,57.21,57.13,57.18,49901.0,53.82,53.8953,53.82,53.8671,49901.0
2022-10-26 15:45:00,57.18,57.22,57.11,57.17,68537.0,53.8671,53.9048,53.8011,53.8577,68537.0
2022-10-26 15:50:00,57.18,57.18,57.0,57.01,130911.0,53.8671,53.8671,53.6975,53.7069,130911.0
2022-10-26 15:55:00,57.01,57.01,56.88,56.95,339914.0,53.7069,53.7069,53.5845,53.6504,339914.0
2022-10-27 09:30:00,57.26,57.77,57.26,57.66,65315.0,53.9425,54.4229,53.9425,54.3193,65315.0
2022-10-27 09:35:00,57.71,57.86,57.6,57.81,36109.0,54.3664,54.5077,54.2628,54.4606,36109.0
2022-10-27 09:40:00,57.81,57.88,57.64,57.78,70954.0,54.4606,54.5265,54.3004,54.4323,70954.0
2022-10-27 09:45:00,57.77,57.82,57.49,57.65,32883.0,54.4229,54.47,54.1591,54.3099,32883.0
2022-10-27 09:50:00,57.65,57.68,57.34,57.36,44485.0,54.3099,54.3381,54.0178,54.0367,44485.0
2022-10-27 09:55:00,57.36,57.56,57.29,57.54,27961.0,54.0367,54.2251,53.9707,54.2062,27961.0
2022-10-27 10:00:00,57.53,57.84,57.52,57.82,29989.0,54.1968,54.4888,54.1874,54.47,29989.0
2022-10-27 10:05:00,57.8,58.0,57.78,57.9,60354.0,54.4512,54.6396,54.4323,54.5454,60354.0
2022-10-27 10:10:00,57.9,58.28,57.76,58.19,85915.0,54.5454,54.9034,54.4135,54.8186,85915.0
2022-10-27 10:15:00,58.16,58.4,58.15,58.4,53329.0,54.7903,55.0164,54.7809,55.0164,53329.0
2022-10-27 10:20:00,58.38,58.49,58.21,58.27,68890.0,54.9976,55.1012,54.8374,54.8939,68890.0
2022-10-27 10:25:00,58.26,58.36,58.22,58.31,30092.0,54.8845,54.9787,54.8468,54.9316,30092.0
2022-10-27 10:30:00,58.29,58.5,58.2,58.43,89245.0,54.9128,55.1106,54.828,55.0447,89245.0
2022-10-27 10:35:00,58.44,58.44,58.07,58.13,32563.0,55.0541,55.0541,54.7055,54.762,32563.0
2022-10-27 10:40:00,58.12,58.13,57.96,57.96,36168.0,54.7526,54.762,54.6019,54.6019,36168.0
2022-10-27 10:45:00,57.92,58.07,57.88,58.03,32713.0,54.5642,54.7055,54.5265,54.6678,32713.0
2022-10-27 10:50:00,58.03,58.26,58.02,58.23,41338.0,54.6678,54.8845,54.6584,54.8563,41338.0
2022-10-27 10:55:00,58.23,58.26,58.03,58.08,64173.0,54.8563,54.8845,54.6678,54.7149,64173.0
2022-10-27 11:00:00,58.05,58.3,58.01,58.13,62631.0,54.6867,54.9222,54.649,54.762,62631.0
2022-10-27 11:05:00,58.12,58.16,57.98,58.13,25136.0,54.7526,54.7903,54.6207,54.762,25136.0
2022-10-27 11:10:00,58.13,58.21,58.05,58.17,33083.0,54.762,54.8374,54.6867,54.7997,33083.0
2022-10-27 11:15:00,58.15,58.23,57.97,57.97,33431.0,54.7809,54.8563,54.6113,54.6113,33431.0
2022-10-27 11:20:00,57.98,58.04,57.91,57.95,15980.0,54.6207,54.6773,54.5548,54.5925,15980.0
2022-10-27 11:25:00,57.96,57.96,57.82,57.89,15964.0,54.6019,54.6019,54.47,54.536,15964.0
2022-10-27 11:30:00,57.88,57.95,57.75,57.86,23433.0,54.5265,54.5925,54.4041,54.5077,23433.0
2022-10-27 11:35:00,57.86,57.97,57.69,57.77,34619.0,54.5077,54.6113,54.3475,54.4229,34619.0
2022-10-27 11:40:00,57.77,57.83,57.75,57.82,20928.0,54.4229,54.4794,54.4041,54.47,20928.0
2022-10-27 11:45:00,57.81,57.86,57.74,57.75,41720.0,54.4606,54.5077,54.3946,54.4041,41720.0
2022-10-27 11:50:00,57.74,57.75,57.63,57.66,12576.0,54.3946,54.4041,54.291,54.3193,12576.0
2022-10-27 11:55:00,57.71,57.71,57.63,57.69,18205.0,54.3664,54.3664,54.291,54.3475,18205.0
2022-10-27 12:00:00,57.7,57.81,57.62,57.79,14874.0,54.357,54.4606,54.2816,54.4417,14874.0
2022-10-27 12:05:00,57.79,57.84,57.69,57.71,22021.0,54.4417,54.4888,54.3475,54.3664,22021.0
2022-10-27 12:10:00,57.71,57.87,57.64,57.85,30917.0,54.3664,54.5171,54.3004,54.4983,30917.0
2022-10-27 12:15:00,57.85,58.0,57.85,57.95,36315.0,54.4983,54.6396,54.4983,54.5925,36315.0
2022-10-27 12:20:00,57.97,58.07,57.89,58.05,49940.0,54.6113,54.7055,54.536,54.6867,49940.0
2022-10-27 12:25:00,58.05,58.06,57.84,57.84,43585.0,54.6867,54.6961,54.4888,54.4888,43585.0
2022-10-27 12:30:00,57.84,57.92,57.84,57.92,20460.0,54.4888,54.5642,54.4888,54.5642,20460.0
2022-10-27 12:35:00,57.92,57.98,57.81,57.88,49328.0,54.5642,54.6207,54.4606,54.5265,49328.0
2022-10-27 12:40:00,57.87,57.96,57.86,57.94,29512.0,54.5171,54.6019,54.5077,54.5831,29512.0
2022-10-27 12:45:00,57.93,57.98,57.87,57.95,13439.0,54.5736,54.6207,54.5171,54.5925,13439.0
2022-10-27 12:50:00,57.93,57.95,57.87,57.94,22970.0,54.5736,54.5925,54.5171,54.5831,22970.0
2022-10-27 12:55:00,57.95,57.96,57.89,57.94,17997.0,54.5925,54.6019,54.536,54.5831,17997.0
2022-10-27 13:00:00,57.95,58.04,57.91,58.04,31254.0,54.5925,54.6773,54.5548,54.6773,31254.0
2022-10-27 13:05:00,58.04,58.2,58.04,58.2,27659.0,54.6773,54.828,54.6773,54.828,27659.0
2022-10-27 13:10:00,58.21,58.24,58.11,58.13,25784.0,54.8374,54.8657,54.7432,54.762,25784.0
2022-10-27 13:15:00,58.14,58.17,58.06,58.15,26395.0,54.7715,54.7997,54.6961,54.7809,26395.0
2022-10-27 13:20:00,58.16,58.21,58.16,58.17,11904.0,54.7903,54.8374,54.7903,54.7997,11904.0
2022-10-27 13:25:00,58.16,58.16,57.98,58.0,16578.0,54.7903,54.7903,54.6207,54.6396,16578.0
2022-10-27 13:30:00,58.0,58.05,57.94,57.95,16833.0,54.6396,54.6867,54.5831,54.5925,16833.0
2022-10-27 13:35:00,57.94,57.99,57.89,57.92,26639.0,54.5831,54.6302,54.536,54.5642,26639.0
2022-10-27 13:40:00,57.91,58.01,57.9,58.01,14738.0,54.5548,54.649,54.5454,54.649,14738.0
2022-10-27 13:45:00,58.0,58.13,58.0,58.13,40981.0,54.6396,54.762,54.6396,54.762,40981.0
2022-10-27 13:50:00,58.13,58.13,58.05,58.07,48041.0,54.762,54.762,54.6867,54.7055,48041.0
2022-10-27 13:55:00,58.07,58.09,57.97,57.98,34394.0,54.7055,54.7244,54.6113,54.6207,34394.0
2022-10-27 14:00:00,57.99,58.03,57.93,57.95,18509.0,54.6302,54.6678,54.5736,54.5925,18509.0
2022-10-27 14:05:00,57.94,57.95,57.81,57.82,15611.0,54.5831,54.5925,54.4606,54.47,15611.0
2022-10-27 14:10:00,57.82,57.92,57.77,57.92,29924.0,54.47,54.5642,54.4229,54.5642,29924.0
2022-10-27 14:15:00,57.92,57.96,57.85,57.94,37149.0,54.5642,54.6019,54.4983,54.5831,37149.0
2022-10-27 14:20:00,57.93,57.95,57.86,57.9,73524.0,54.5736,54.5925,54.5077,54.5454,73524.0
2022-10-27 14:25:00,57.89,57.89,57.82,57.85,22272.0,54.536,54.536,54.47,54.4983,22272.0
2022-10-27 14:30:00,57.84,57.99,57.79,57.97,31568.0,54.4888,54.6302,54.4417,54.6113,31568.0
2022-10-27 14:35:00,57.97,57.99,57.93,57.97,21446.0,54.6113,54.6302,54.5736,54.6113,21446.0
2022-10-27 14:40:00,57.96,58.0,57.89,57.91,29268.0,54.6019,54.6396,54.536,54.5548,29268.0
2022-10-27 14:45:00,57.92,57.98,57.88,57.89,16707.0,54.5642,54.6207,54.5265,54.536,16707.0
2022-10-27 14:50:00,57.89,57.93,57.86,57.9,14477.0,54.536,54.5736,54.5077,54.5454,14477.0
2022-10-27 14:55:00,57.88,57.88,57.71,57.75,33875.0,54.5265,54.5265,54.3664,54.4041,33875.0
2022-10-27 15:00:00,57.75,57.89,57.75,57.8,26592.0,54.4041,54.536,54.4041,54.4512,26592.0
2022-10-27 15:05:00,57.8,57.83,57.64,57.69,38341.0,54.4512,54.4794,54.3004,54.3475,38341.0
2022-10-27 15:10:00,57.69,57.89,57.69,57.87,28664.0,54.3475,54.536,54.3475,54.5171,28664.0
2022-10-27 15:15:00,57.88,57.94,57.73,57.77,37087.0,54.5265,54.5831,54.3852,54.4229,37087.0
2022-10-27 15:20:00,57.75,57.83,57.75,57.8,37103.0,54.4041,54.4794,54.4041,54.4512,37103.0
2022-10-27 15:25:00,57.8,57.88,57.76,57.86,57256.0,54.4512,54.5265,54.4135,54.5077,57256.0
2022-10-27 15:30:00,57.85,58.01,57.81,57.99,108380.0,54.4983,54.649,54.4606,54.6302,108380.0
2022-10-27 15:35:00,57.99,57.99,57.83,57.85,64121.0,54.6302,54.6302,54.4794,54.4983,64121.0
2022-10-27 15:40:00,57.86,57.93,57.81,57.92,99118.0,54.5077,54.5736,54.4606,54.5642,99118.0
2022-10-27 15:45:00,57.91,57.93,57.77,57.81,80140.0,54.5548,54.5736,54.4229,54.4606,80140.0
2022-10-27 15:50:00,57.8,57.86,57.66,57.71,226673.0,54.4512,54.5077,54.3193,54.3664,226673.0
2022-10-27 15:55:00,57.72,57.76,57.6,57.73,400558.0,54.3758,54.4135,54.2628,54.3852,400558.0
2022-10-28 09:30:00,57.84,58.04,57.57,57.95,66847.0,54.4888,54.6773,54.2345,54.5925,66847.0
2022-10-28 09:35:00,57.97,58.02,57.84,57.86,23437.0,54.6113,54.6584,54.4888,54.5077,23437.0
2022-10-28 09:40:00,57.87,58.06,57.82,57.89,34308.0,54.5171,54.6961,54.47,54.536,34308.0
2022-10-28 09:45:00,57.89,57.89,57.67,57.86,42398.0,54.536,54.536,54.3287,54.5077,42398.0
2022-10-28 09:50:00,57.85,57.93,57.73,57.73,32181.0,54.4983,54.5736,54.3852,54.3852,32181.0
2022-10-28 09:55:00,57.7,58.09,57.7,58.03,48276.0,54.357,54.7244,54.357,54.6678,48276.0
2022-10-28 10:00:00,58.04,58.25,57.73,57.81,40921.0,54.6773,54.8751,54.3852,54.4606,40921.0
2022-10-28 10:05:00,57.83,57.9,57.6,57.6,16553.0,54.4794,54.5454,54.2628,54.2628,16553.0
2022-10-28 10:10:00,57.6,57.69,57.46,57.66,22021.0,54.2628,54.3475,54.1309,54.3193,22021.0
2022-10-28 10:15:00,57.66,57.91,57.62,57.75,20115.0,54.3193,54.5548,54.2816,54.4041,20115.0
2022-10-28 10:20:00,57.74,57.86,57.68,57.75,21348.0,54.3946,54.5077,54.3381,54.4041,21348.0
2022-10-28 10:25:00,57.75,57.93,57.74,57.89,24238.0,54.4041,54.5736,54.3946,54.536,24238.0
2022-10-28 10:30:00,57.9,58.02,57.9,57.99,24499.0,54.5454,54.6584,54.5454,54.6302,24499.0
2022-10-28 10:35:00,57.98,58.08,57.92,58.08,11944.0,54.6207,54.7149,54.5642,54.7149,11944.0
2022-10-28 10:40:00,58.07,58.11,58.04,58.08,12254.0,54.7055,54.7432,54.6773,54.7149,12254.0
2022-10-28 10:45:00,58.08,58.16,57.97,58.16,17821.0,54.7149,54.7903,54.6113,54.7903,17821.0
2022-10-28 10:50:00,58.17,58.24,58.16,58.23,11217.0,54.7997,54.8657,54.7903,54.8563,11217.0
2022-10-28 10:55:00,58.21,58.24,58.17,58.24,9823.0,54.8374,54.8657,54.7997,54.8657,9823.0
2022-10-28 11:00:00,58.25,58.34,58.24,58.26,16393.0,54.8751,54.9599,54.8657,54.8845,16393.0
2022-10-28 11:05:00,58.27,58.27,58.17,58.26,31543.0,54.8939,54.8939,54.7997,54.8845,31543.0
2022-10-28 11:10:00,58.26,58.33,58.24,58.27,28142.0,54.8845,54.9505,54.8657,54.8939,28142.0
2022-10-28 11:15:00,58.27,58.36,58.22,58.35,18003.0,54.8939,54.9787,54.8468,54.9693,18003.0
2022-10-28 11:20:00,58.35,58.39,58.26,58.26,19148.0,54.9693,55.007,54.8845,54.8845,19148.0
2022-10-28 11:25:00,58.28,58.35,58.24,58.34,17498.0,54.9034,54.9693,54.8657,54.9599,17498.0
2022-10-28 11:30:00,58.37,58.47,58.37,58.37,11816.0,54.9881,55.0823,54.9881,54.9881,11816.0
2022-10-28 11:35:00,58.37,58.54,58.35,58.5,12220.0,54.9881,55.1483,54.9693,55.1106,12220.0
2022-10-28 11:40:00,58.51,58.64,58.51,58.58,8869.0,55.12,55.2425,55.12,55.186,8869.0
2022-10-28 11:45:00,58.58,58.65,58.55,58.64,12877.0,55.186,55.2519,55.1577,55.2425,12877.0
2022-10-28 11:50:00,58.63,58.68,58.6,58.6,14447.0,55.2331,55.2802,55.2048,55.2048,14447.0
2022-10-28 11:55:00,58.61,58.63,58.5,58.51,13827.0,55.2142,55.2331,55.1106,55.12,13827.0
2022-10-28 12:00:00,58.51,58.53,58.41,58.41,7546.0,55.12,55.1389,55.0258,55.0258,7546.0
2022-10-28 12:05:00,58.42,58.45,58.36,58.43,12775.0,55.0352,55.0635,54.9787,55.0447,12775.0
2022-10-28 12:10:00,58.43,58.52,58.42,58.51,11363.0,55.0447,55.1294,55.0352,55.12,11363.0
2022-10-28 12:15:00,58.52,58.62,58.52,58.55,18295.0,55.1294,55.2237,55.1294,55.1577,18295.0
2022-10-28 12:20:00,58.56,58.6,58.55,58.59,11352.0,55.1671,55.2048,55.1577,55.1954,11352.0
2022-10-28 12:25:00,58.59,58.64,58.58,58.61,12418.0,55.1954,55.2425,55.186,55.2142,12418.0
2022-10-28 12:30:00,58.63,58.67,58.61,58.67,10186.0,55.2331,55.2708,55.2142,55.2708,10186.0
2022-10-28 12:35:00,58.67,58.72,58.61,58.61,19288.0,55.2708,55.3179,55.2142,55.2142,19288.0
2022-10-28 12:40:00,58.61,58.64,58.57,58.59,13600.0,55.2142,55.2425,55.1766,55.1954,13600.0
2022-10-28 12:45:00,58.58,58.59,58.5,58.58,11874.0,55.186,55.1954,55.1106,55.186,11874.0
2022-10-28 12:50:00,58.58,58.59,58.56,58.58,8262.0,55.186,55.1954,55.1671,55.186,8262.0
2022-10-28 12:55:00,58.57,58.6,58.53,58.55,10864.0,55.1766,55.2048,55.1389,55.1577,10864.0
2022-10-28 13:00:00,58.57,58.64,58.56,58.61,18365.0,55.1766,55.2425,55.1671,55.2142,18365.0
2022-10-28 13:05:00,58.6,58.64,58.58,58.61,19727.0,55.2048,55.2425,55.186,55.2142,19727.0
2022-10-28 13:10:00,58.61,58.68,58.59,58.68,13368.0,55.2142,55.2802,55.1954,55.2802,13368.0
2022-10-28 13:15:00,58.68,58.73,58.65,58.69,19099.0,55.2802,55.3273,55.2519,55.2896,19099.0
2022-10-28 13:20:00,58.67,58.71,58.64,58.7,12289.0,55.2708,55.3084,55.2425,55.299,12289.0
2022-10-28 13:25:00,58.7,58.72,58.65,58.7,18114.0,55.299,55.3179,55.2519,55.299,18114.0
2022-10-28 13:30:00,58.7,58.8,58.69,58.79,29629.0,55.299,55.3932,55.2896,55.3838,29629.0
2022-10-28 13:35:00,58.79,58.86,58.76,58.8,23657.0,55.3838,55.4498,55.3555,55.3932,23657.0
2022-10-28 13:40:00,58.8,58.8,58.74,58.77,16730.0,55.3932,55.3932,55.3367,55.365,16730.0
2022-10-28 13:45:00,58.78,58.86,58.77,58.83,15965.0,55.3744,55.4498,55.365,55.4215,15965.0
2022-10-28 13:50:00,58.83,58.87,58.82,58.82,17237.0,55.4215,55.4592,55.4121,55.4121,17237.0
2022-10-28 13:55:00,58.82,58.82,58.74,58.74,15629.0,55.4121,55.4121,55.3367,55.3367,15629.0
2022-10-28 14:00:00,58.74,58.79,58.68,58.69,17093.0,55.3367,55.3838,55.2802,55.2896,17093.0
2022-10-28 14:05:00,58.7,58.77,58.69,58.73,20496.0,55.299,55.365,55.2896,55.3273,20496.0
2022-10-28 14:10:00,58.72,58.78,58.71,58.77,13830.0,55.3179,55.3744,55.3084,55.365,13830.0
2022-10-28 14:15:00,58.77,58.82,58.76,58.79,23057.0,55.365,55.4121,55.3555,55.3838,23057.0
2022-10-28 14:20:00,58.8,58.84,58.8,58.82,17624.0,55.3932,55.4309,55.3932,55.4121,17624.0
2022-10-28 14:25:00,58.82,58.83,58.71,58.72,16818.0,55.4121,55.4215,55.3084,55.3179,16818.0
2022-10-28 14:30:00,58.72,58.78,58.68,58.78,18193.0,55.3179,55.3744,55.2802,55.3744,18193.0
2022-10-28 14:35:00,58.79,58.82,58.75,58.76,18179.0,55.3838,55.4121,55.3461,55.3555,18179.0
2022-10-28 14:40:00,58.76,58.81,58.73,58.79,21133.0,55.3555,55.4026,55.3273,55.3838,21133.0
2022-10-28 14:45:00,58.78,58.85,58.77,58.83,19927.0,55.3744,55.4403,55.365,55.4215,19927.0
2022-10-28 14:50:00,58.84,58.88,58.78,58.8,25325.0,55.4309,55.4686,55.3744,55.3932,25325.0
2022-10-28 14:55:00,58.8,58.85,58.8,58.84,21837.0,55.3932,55.4403,55.3932,55.4309,21837.0
2022-10-28 15:00:00,58.84,58.97,58.82,58.87,23205.0,55.4309,55.5534,55.4121,55.4592,23205.0
2022-10-28 15:05:00,58.88,58.89,58.77,58.84,21483.0,55.4686,55.478,55.365,55.4309,21483.0
2022-10-28 15:10:00,58.84,58.91,58.84,58.86,21885.0,55.4309,55.4969,55.4309,55.4498,21885.0
2022-10-28 15:15:00,58.86,58.89,58.79,58.81,22284.0,55.4498,55.478,55.3838,55.4026,22284.0
2022-10-28 15:20:00,58.8,58.84,58.75,58.82,40472.0,55.3932,55.4309,55.3461,55.4121,40472.0
2022-10-28 15:25:00,58.82,58.91,58.81,58.87,28430.0,55.4121,55.4969,55.4026,55.4592,28430.0
2022-10-28 15:30:00,58.86,58.9,58.79,58.86,35652.0,55.4498,55.4874,55.3838,55.4498,35652.0
2022-10-28 15:35:00,58.87,58.91,58.8,58.9,46984.0,55.4592,55.4969,55.3932,55.4874,46984.0
2022-10-28 15:40:00,58.89,58.94,58.87,58.87,55476.0,55.478,55.5251,55.4592,55.4592,55476.0
2022-10-28 15:45:00,58.87,58.89,58.82,58.83,84291.0,55.4592,55.478,55.4121,55.4215,84291.0
2022-10-28 15:50:00,58.83,58.87,58.76,58.79,161649.0,55.4215,55.4592,55.3555,55.3838,161649.0
2022-10-28 15:55:00,58.79,58.8,58.66,58.71,390404.0,55.3838,55.3932,55.2613,55.3084,390404.0
2022-10-31 09:30:00,58.19,58.59,58.16,58.59,81539.0,54.8186,55.1954,54.7903,55.1954,81539.0
2022-10-31 09:35:00,58.58,58.72,58.47,58.71,21310.0,55.186,55.3179,55.0823,55.3084,21310.0
2022-10-31 09:40:00,58.73,59.02,58.58,58.62,109799.0,55.3273,55.6005,55.186,55.2237,109799.0
2022-10-31 09:45:00,58.62,58.62,58.31,58.31,47594.0,55.2237,55.2237,54.9316,54.9316,47594.0
2022-10-31 09:50:00,58.31,58.47,58.26,58.4,56327.0,54.9316,55.0823,54.8845,55.0164,56327.0
2022-10-31 09:55:00,58.4,58.47,58.23,58.25,36117.0,55.0164,55.0823,54.8563,54.8751,36117.0
2022-10-31 10:00:00,58.23,58.46,58.22,58.36,49140.0,54.8563,55.0729,54.8468,54.9787,49140.0
2022-10-31 10:05:00,58.35,58.35,58.18,58.26,25458.0,54.9693,54.9693,54.8091,54.8845,25458.0
2022-10-31 10:10:00,58.25,58.42,58.18,58.42,47869.0,54.8751,55.0352,54.8091,55.0352,47869.0
2022-10-31 10:15:00,58.39,58.56,58.39,58.41,47454.0,55.007,55.1671,55.007,55.0258,47454.0
2022-10-31 10:20:00,58.42,58.5,58.3,58.32,21568.0,55.0352,55.1106,54.9222,54.941,21568.0
2022-10-31 10:25:00,58.34,58.35,58.26,58.32,17991.0,54.9599,54.9693,54.8845,54.941,17991.0
2022-10-31 10:30:00,58.32,58.32,58.18,58.23,21618.0,54.941,54.941,54.8091,54.8563,21618.0
2022-10-31 10:35:00,58.23,58.24,58.1,58.18,45551.0,54.8563,54.8657,54.7338,54.8091,45551.0
2022-10-31 10:40:00,58.18,58.25,58.12,58.22,32194.0,54.8091,54.8751,54.7526,54.8468,32194.0
2022-10-31 10:45:00,58.22,58.29,58.07,58.07,32700.0,54.8468,54.9128,54.7055,54.7055,32700.0
2022-10-31 10:50:00,58.09,58.14,58.04,58.04,13641.0,54.7244,54.7715,54.6773,54.6773,13641.0
2022-10-31 10:55:00,58.03,58.1,57.99,58.1,22061.0,54.6678,54.7338,54.6302,54.7338,22061.0
2022-10-31 11:00:00,58.09,58.2,58.09,58.17,15373.0,54.7244,54.828,54.7244,54.7997,15373.0
2022-10-31 11:05:00,58.16,58.31,58.12,58.25,22657.0,54.7903,54.9316,54.7526,54.8751,22657.0
2022-10-31 11:10:00,58.24,58.28,58.19,58.21,15140.0,54.8657,54.9034,54.8186,54.8374,15140.0
2022-10-31 11:15:00,58.21,58.21,58.12,58.15,24756.0,54.8374,54.8374,54.7526,54.7809,24756.0
2022-10-31 11:20:00,58.15,58.26,58.14,58.22,97196.0,54.7809,54.8845,54.7715,54.8468,97196.0
2022-10-31 11:25:00,58.22,58.29,58.14,58.24,107046.0,54.8468,54.9128,54.7715,54.8657,107046.0
2022-10-31 11:30:00,58.24,58.32,58.23,58.3,32736.0,54.8657,54.941,54.8563,54.9222,32736.0
2022-10-31 11:35:00,58.3,58.31,58.16,58.17,30431.0,54.9222,54.9316,54.7903,54.7997,30431.0
2022-10-31 11:40:00,58.17,58.37,58.16,58.37,17472.0,54.7997,54.9881,54.7903,54.9881,17472.0
2022-10-31 11:45:00,58.37,58.42,58.32,58.34,43800.0,54.9881,55.0352,54.941,54.9599,43800.0
2022-10-31 11:50:00,58.34,58.38,58.31,58.37,14042.0,54.9599,54.9976,54.9316,54.9881,14042.0
2022-10-31 11:55:00,58.38,58.44,58.02,58.18,44429.0,54.9976,55.0541,54.6584,54.8091,44429.0
2022-10-31 12:00:00,58.2,58.2,58.1,58.18,16846.0,54.828,54.828,54.7338,54.8091,16846.0
2022-10-31 12:05:00,58.16,58.18,58.07,58.08,33347.0,54.7903,54.8091,54.7055,54.7149,33347.0
2022-10-31 12:10:00,58.07,58.2,58.06,58.17,34442.0,54.7055,54.828,54.6961,54.7997,34442.0
2022-10-31 12:15:00,58.16,58.28,58.13,58.19,26166.0,54.7903,54.9034,54.762,54.8186,26166.0
2022-10-31 12:20:00,58.19,58.25,58.13,58.13,29657.0,54.8186,54.8751,54.762,54.762,29657.0
2022-10-31 12:25:00,58.13,58.13,58.04,58.05,20534.0,54.762,54.762,54.6773,54.6867,20534.0
2022-10-31 12:30:00,58.04,58.05,57.92,57.94,24752.0,54.6773,54.6867,54.5642,54.5831,24752.0
2022-10-31 12:35:00,57.94,58.0,57.93,57.98,17571.0,54.5831,54.6396,54.5736,54.6207,17571.0
2022-10-31 12:40:00,57.98,58.02,57.89,57.93,16601.0,54.6207,54.6584,54.536,54.5736,16601.0
2022-10-31 12:45:00,57.93,57.94,57.88,57.92,19078.0,54.5736,54.5831,54.5265,54.5642,19078.0
2022-10-31 12:50:00,57.92,57.96,57.83,57.85,14617.0,54.5642,54.6019,54.4794,54.4983,14617.0
2022-10-31 12:55:00,57.84,57.95,57.83,57.94,10114.0,54.4888,54.5925,54.4794,54.5831,10114.0
2022-10-31 13:00:00,57.94,57.95,57.87,57.88,18872.0,54.5831,54.5925,54.5171,54.5265,18872.0
2022-10-31 13:05:00,57.88,57.96,57.84,57.94,10963.0,54.5265,54.6019,54.4888,54.5831,10963.0
2022-10-31 13:10:00,57.92,57.95,57.89,57.92,26356.0,54.5642,54.5925,54.536,54.5642,26356.0
2022-10-31 13:15:00,57.92,58.06,57.88,58.05,32794.0,54.5642,54.6961,54.5265,54.6867,32794.0
2022-10-31 13:20:00,58.06,58.12,58.05,58.06,25981.0,54.6961,54.7526,54.6867,54.6961,25981.0
2022-10-31 13:25:00,58.05,58.15,58.04,58.14,33369.0,54.6867,54.7809,54.6773,54.7715,33369.0
2022-10-31 13:30:00,58.13,58.14,58.08,58.12,15144.0,54.762,54.7715,54.7149,54.7526,15144.0
2022-10-31 13:35:00,58.12,58.12,58.03,58.04,18852.0,54.7526,54.7526,54.6678,54.6773,18852.0
2022-10-31 13:40:00,58.03,58.04,57.97,58.04,30879.0,54.6678,54.6773,54.6113,54.6773,30879.0
2022-10-31 13:45:00,58.04,58.06,57.99,58.0,19430.0,54.6773,54.6961,54.6302,54.6396,19430.0
2022-10-31 13:50:00,58.0,58.02,57.96,58.0,15935.0,54.6396,54.6584,54.6019,54.6396,15935.0
2022-10-31 13:55:00,58.0,58.08,58.0,58.06,14560.0,54.6396,54.7149,54.6396,54.6961,14560.0
2022-10-31 14:00:00,58.07,58.15,58.06,58.11,20090.0,54.7055,54.7809,54.6961,54.7432,20090.0
2022-10-31 14:05:00,58.11,58.12,58.05,58.06,16880.0,54.7432,54.7526,54.6867,54.6961,16880.0
2022-10-31 14:10:00,58.05,58.07,58.0,58.03,24128.0,54.6867,54.7055,54.6396,54.6678,24128.0
2022-10-31 14:15:00,58.01,58.05,57.97,58.02,44632.0,54.649,54.6867,54.6113,54.6584,44632.0
2022-10-31 14:20:00,58.01,58.03,57.99,58.01,28205.0,54.649,54.6678,54.6302,54.649,28205.0
2022-10-31 14:25:00,58.01,58.03,57.93,57.94,24741.0,54.649,54.6678,54.5736,54.5831,24741.0
2022-10-31 14:30:00,57.93,58.03,57.9,58.0,26572.0,54.5736,54.6678,54.5454,54.6396,26572.0
2022-10-31 14:35:00,57.99,58.09,57.97,58.04,28373.0,54.6302,54.7244,54.6113,54.6773,28373.0
2022-10-31 14:40:00,58.05,58.12,58.03,58.12,57463.0,54.6867,54.7526,54.6678,54.7526,57463.0
2022-10-31 14:45:00,58.12,58.15,58.02,58.04,31195.0,54.7526,54.7809,54.6584,54.6773,31195.0
2022-10-31 14:50:00,58.04,58.1,58.03,58.09,28333.0,54.6773,54.7338,54.6678,54.7244,28333.0
2022-10-31 14:55:00,58.09,58.12,57.96,58.0,28530.0,54.7244,54.7526,54.6019,54.6396,28530.0
2022-10-31 15:00:00,58.0,58.01,57.92,57.95,21846.0,54.6396,54.649,54.5642,54.5925,21846.0
2022-10-31 15:05:00,57.94,58.02,57.81,57.81,51667.0,54.5831,54.6584,54.4606,54.4606,51667.0
2022-10-31 15:10:00,57.81,57.87,57.81,57.83,42116.0,54.4606,54.5171,54.4606,54.4794,42116.0
2022-10-31 15:15:00,57.84,57.86,57.8,57.86,20703.0,54.4888,54.5077,54.4512,54.5077,20703.0
2022-10-31 15:20:00,57.86,57.95,57.84,57.92,58520.0,54.5077,54.5925,54.4888,54.5642,58520.0
2022-10-31 15:25:00,57.92,57.92,57.84,57.91,37809.0,54.5642,54.5642,54.4888,54.5548,37809.0
2022-10-31 15:30:00,57.91,58.05,57.87,58.04,39769.0,54.5548,54.6867,54.5171,54.6773,39769.0
2022-10-31 15:35:00,58.04,58.08,58.02,58.03,66447.0,54.6773,54.7149,54.6584,54.6678,66447.0
2022-10-31 15:40:00,58.03,58.1,58.03,58.08,58189.0,54.6678,54.7338,54.6678,54.7149,58189.0
2022-10-31 15:45:00,58.08,58.08,57.88,57.89,141042.0,54.7149,54.7149,54.5265,54.536,141042.0
2022-10-31 15:50:00,57.89,57.91,57.79,57.8,199461.0,54.536,54.5548,54.4417,54.4512,199461.0
2022-10-31 15:55:00,57.8,57.89,57.79,57.86,388004.0,54.4512,54.536,54.4417,54.5077,388004.0
2022-11-01 09:30:00,58.63,58.75,58.36,58.6,60374.0,55.2331,55.3461,54.9787,55.2048,60374.0
2022-11-01 09:35:00,58.59,58.62,58.37,58.38,28597.0,55.1954,55.2237,54.9881,54.9976,28597.0
2022-11-01 09:40:00,58.42,58.61,58.36,58.42,42574.0,55.0352,55.2142,54.9787,55.0352,42574.0
2022-11-01 09:45:00,58.4,58.4,58.16,58.23,54688.0,55.0164,55.0164,54.7903,54.8563,54688.0
2022-11-01 09:50:00,58.24,58.38,58.06,58.15,43082.0,54.8657,54.9976,54.6961,54.7809,43082.0
2022-11-01 09:55:00,58.15,58.29,58.13,58.18,49221.0,54.7809,54.9128,54.762,54.8091,49221.0
2022-11-01 10:00:00,58.21,58.23,57.89,57.93,50590.0,54.8374,54.8563,54.536,54.5736,50590.0
2022-11-01 10:05:00,57.93,58.14,57.91,57.98,36723.0,54.5736,54.7715,54.5548,54.6207,36723.0
2022-11-01 10:10:00,57.99,58.11,57.93,57.97,34251.0,54.6302,54.7432,54.5736,54.6113,34251.0
2022-11-01 10:15:00,57.96,58.0,57.85,57.87,41358.0,54.6019,54.6396,54.4983,54.5171,41358.0
2022-11-01 10:20:00,57.84,57.95,57.79,57.82,61274.0,54.4888,54.5925,54.4417,54.47,61274.0
2022-11-01 10:25:00,57.8,57.86,57.77,57.82,53511.0,54.4512,54.5077,54.4229,54.47,53511.0
2022-11-01 10:30:00,57.84,58.05,57.77,58.03,33247.0,54.4888,54.6867,54.4229,54.6678,33247.0
2022-11-01 10:35:00,58.05,58.07,57.86,57.86,26469.0,54.6867,54.7055,54.5077,54.5077,26469.0
2022-11-01 10:40:00,57.84,57.84,57.66,57.7,28349.0,54.4888,54.4888,54.3193,54.357,28349.0
2022-11-01 10:45:00,57.7,57.74,57.64,57.72,16348.0,54.357,54.3946,54.3004,54.3758,16348.0
2022-11-01 10:50:00,57.73,57.86,57.73,57.84,22796.0,54.3852,54.5077,54.3852,54.4888,22796.0
2022-11-01 10:55:00,57.89,57.91,57.69,57.75,30742.0,54.536,54.5548,54.3475,54.4041,30742.0
2022-11-01 11:00:00,57.75,57.78,57.63,57.75,29741.0,54.4041,54.4323,54.291,54.4041,29741.0
2022-11-01 11:05:00,57.76,57.78,57.69,57.75,19381.0,54.4135,54.4323,54.3475,54.4041,19381.0
2022-11-01 11:10:00,57.76,57.79,57.64,57.7,19031.0,54.4135,54.4417,54.3004,54.357,19031.0
2022-11-01 11:15:00,57.68,57.76,57.59,57.59,22556.0,54.3381,54.4135,54.2533,54.2533,22556.0
2022-11-01 11:20:00,57.59,57.67,57.57,57.6,13837.0,54.2533,54.3287,54.2345,54.2628,13837.0
2022-11-01 11:25:00,57.59,57.71,57.54,57.7,15133.0,54.2533,54.3664,54.2062,54.357,15133.0
2022-11-01 11:30:00,57.69,57.8,57.68,57.79,13563.0,54.3475,54.4512,54.3381,54.4417,13563.0
2022-11-01 11:35:00,57.8,57.82,57.62,57.66,26105.0,54.4512,54.47,54.2816,54.3193,26105.0
2022-11-01 11:40:00,57.66,57.69,57.6,57.63,14418.0,54.3193,54.3475,54.2628,54.291,14418.0
2022-11-01 11:45:00,57.62,57.81,57.61,57.77,19042.0,54.2816,54.4606,54.2722,54.4229,19042.0
2022-11-01 11:50:00,57.77,57.89,57.76,57.88,12460.0,54.4229,54.536,54.4135,54.5265,12460.0
2022-11-01 11:55:00,57.89,57.91,57.82,57.83,57098.0,54.536,54.5548,54.47,54.4794,57098.0
2022-11-01 12:00:00,57.83,57.92,57.79,57.91,98897.0,54.4794,54.5642,54.4417,54.5548,98897.0
2022-11-01 12:05:00,57.91,58.2,57.89,58.1,67169.0,54.5548,54.828,54.536,54.7338,67169.0
2022-11-01 12:10:00,58.13,58.2,58.03,58.05,28763.0,54.762,54.828,54.6678,54.6867,28763.0
2022-11-01 12:15:00,58.04,58.1,57.99,58.08,11413.0,54.6773,54.7338,54.6302,54.7149,11413.0
2022-11-01 12:20:00,58.09,58.16,58.0,58.06,36752.0,54.7244,54.7903,54.6396,54.6961,36752.0
2022-11-01 12:25:00,58.05,58.11,58.03,58.08,11256.0,54.6867,54.7432,54.6678,54.7149,11256.0
2022-11-01 12:30:00,58.07,58.11,58.01,58.06,32236.0,54.7055,54.7432,54.649,54.6961,32236.0
2022-11-01 12:35:00,58.06,58.17,58.03,58.16,11374.0,54.6961,54.7997,54.6678,54.7903,11374.0
2022-11-01 12:40:00,58.13,58.21,58.11,58.2,11939.0,54.762,54.8374,54.7432,54.828,11939.0
2022-11-01 12:45:00,58.21,58.24,58.18,58.2,21288.0,54.8374,54.8657,54.8091,54.828,21288.0
2022-11-01 12:50:00,58.2,58.2,58.09,58.12,25356.0,54.828,54.828,54.7244,54.7526,25356.0
2022-11-01 12:55:00,58.13,58.14,58.05,58.11,10203.0,54.762,54.7715,54.6867,54.7432,10203.0
2022-11-01 13:00:00,58.12,58.12,58.0,58.02,14789.0,54.7526,54.7526,54.6396,54.6584,14789.0
2022-11-01 13:05:00,58.05,58.1,57.99,58.0,12380.0,54.6867,54.7338,54.6302,54.6396,12380.0
2022-11-01 13:10:00,58.02,58.21,58.01,58.17,13103.0,54.6584,54.8374,54.649,54.7997,13103.0
2022-11-01 13:15:00,58.15,58.17,58.09,58.11,8356.0,54.7809,54.7997,54.7244,54.7432,8356.0
2022-11-01 13:20:00,58.12,58.16,58.09,58.11,10866.0,54.7526,54.7903,54.7244,54.7432,10866.0
2022-11-01 13:25:00,58.1,58.18,58.09,58.17,11077.0,54.7338,54.8091,54.7244,54.7997,11077.0
2022-11-01 13:30:00,58.2,58.21,58.15,58.17,12577.0,54.828,54.8374,54.7809,54.7997,12577.0
2022-11-01 13:35:00,58.18,58.19,58.08,58.09,21086.0,54.8091,54.8186,54.7149,54.7244,21086.0
2022-11-01 13:40:00,58.08,58.17,58.08,58.15,32417.0,54.7149,54.7997,54.7149,54.7809,32417.0
2022-11-01 13:45:00,58.14,58.2,58.11,58.12,13227.0,54.7715,54.828,54.7432,54.7526,13227.0
2022-11-01 13:50:00,58.12,58.17,58.11,58.14,23256.0,54.7526,54.7997,54.7432,54.7715,23256.0
2022-11-01 13:55:00,58.14,58.27,58.13,58.26,15885.0,54.7715,54.8939,54.762,54.8845,15885.0
2022-11-01 14:00:00,58.29,58.29,58.17,58.18,17720.0,54.9128,54.9128,54.7997,54.8091,17720.0
2022-11-01 14:05:00,58.17,58.21,58.14,58.21,19863.0,54.7997,54.8374,54.7715,54.8374,19863.0
2022-11-01 14:10:00,58.2,58.2,58.13,58.14,15032.0,54.828,54.828,54.762,54.7715,15032.0
2022-11-01 14:15:00,58.14,58.16,58.08,58.1,19582.0,54.7715,54.7903,54.7149,54.7338,19582.0
2022-11-01 14:20:00,58.1,58.12,58.06,58.09,15896.0,54.7338,54.7526,54.6961,54.7244,15896.0
2022-11-01 14:25:00,58.08,58.11,58.04,58.11,15459.0,54.7149,54.7432,54.6773,54.7432,15459.0
2022-11-01 14:30:00,58.11,58.13,58.02,58.04,20733.0,54.7432,54.762,54.6584,54.6773,20733.0
2022-11-01 14:35:00,58.05,58.07,58.02,58.05,23224.0,54.6867,54.7055,54.6584,54.6867,23224.0
2022-11-01 14:40:00,58.05,58.1,58.03,58.07,32607.0,54.6867,54.7338,54.6678,54.7055,32607.0
2022-11-01 14:45:00,58.06,58.07,57.96,57.99,28402.0,54.6961,54.7055,54.6019,54.6302,28402.0
2022-11-01 14:50:00,58.0,58.09,57.99,58.06,22213.0,54.6396,54.7244,54.6302,54.6961,22213.0
2022-11-01 14:55:00,58.07,58.18,58.06,58.17,15902.0,54.7055,54.8091,54.6961,54.7997,15902.0
2022-11-01 15:00:00,58.16,58.16,58.07,58.09,41160.0,54.7903,54.7903,54.7055,54.7244,41160.0
2022-11-01 15:05:00,58.09,58.21,58.08,58.2,19879.0,54.7244,54.8374,54.7149,54.828,19879.0
2022-11-01 15:10:00,58.19,58.19,58.06,58.07,27815.0,54.8186,54.8186,54.6961,54.7055,27815.0
2022-11-01 15:15:00,58.08,58.13,58.02,58.12,41831.0,54.7149,54.762,54.6584,54.7526,41831.0
2022-11-01 15:20:00,58.13,58.17,58.12,58.13,37325.0,54.762,54.7997,54.7526,54.762,37325.0
2022-11-01 15:25:00,58.12,58.14,58.08,58.09,31435.0,54.7526,54.7715,54.7149,54.7244,31435.0
2022-11-01 15:30:00,58.09,58.13,58.06,58.07,66134.0,54.7244,54.762,54.6961,54.7055,66134.0
2022-11-01 15:35:00,58.07,58.08,58.0,58.01,42510.0,54.7055,54.7149,54.6396,54.649,42510.0
2022-11-01 15:40:00,58.01,58.12,58.0,58.07,42686.0,54.649,54.7526,54.6396,54.7055,42686.0
2022-11-01 15:45:00,58.07,58.18,58.04,58.18,40857.0,54.7055,54.8091,54.6773,54.8091,40857.0
2022-11-01 15:50:00,58.18,58.21,58.11,58.12,106227.0,54.8091,54.8374,54.7432,54.7526,106227.0
2022-11-01 15:55:00,58.11,58.13,57.98,58.0,192040.0,54.7432,54.762,54.6207,54.6396,192040.0
2022-11-02 09:30:00,57.72,57.99,57.66,57.88,64240.0,54.3758,54.6302,54.3193,54.5265,64240.0
2022-11-02 09:35:00,57.9,58.0,57.55,57.75,67353.0,54.5454,54.6396,54.2156,54.4041,67353.0
2022-11-02 09:40:00,57.74,58.01,57.74,57.98,61743.0,54.3946,54.649,54.3946,54.6207,61743.0
2022-11-02 09:45:00,57.97,57.97,57.68,57.71,56019.0,54.6113,54.6113,54.3381,54.3664,56019.0
2022-11-02 09:50:00,57.69,58.03,57.69,58.01,67314.0,54.3475,54.6678,54.3475,54.649,67314.0
2022-11-02 09:55:00,58.05,58.14,58.0,58.05,37256.0,54.6867,54.7715,54.6396,54.6867,37256.0
2022-11-02 10:00:00,58.05,58.24,58.01,58.17,47178.0,54.6867,54.8657,54.649,54.7997,47178.0
2022-11-02 10:05:00,58.2,58.21,58.05,58.07,25201.0,54.828,54.8374,54.6867,54.7055,25201.0
2022-11-02 10:10:00,58.08,58.18,57.91,57.92,46819.0,54.7149,54.8091,54.5548,54.5642,46819.0
2022-11-02 10:15:00,57.91,58.09,57.89,58.07,32038.0,54.5548,54.7244,54.536,54.7055,32038.0
2022-11-02 10:20:00,58.06,58.22,58.06,58.15,60256.0,54.6961,54.8468,54.6961,54.7809,60256.0
2022-11-02 10:25:00,58.14,58.29,58.09,58.28,41784.0,54.7715,54.9128,54.7244,54.9034,41784.0
2022-11-02 10:30:00,58.32,58.38,58.25,58.38,24716.0,54.941,54.9976,54.8751,54.9976,24716.0
2022-11-02 10:35:00,58.38,58.53,58.36,58.52,37282.0,54.9976,55.1389,54.9787,55.1294,37282.0
2022-11-02 10:40:00,58.52,58.66,58.49,58.65,39192.0,55.1294,55.2613,55.1012,55.2519,39192.0
2022-11-02 10:45:00,58.63,58.7,58.61,58.68,33994.0,55.2331,55.299,55.2142,55.2802,33994.0
2022-11-02 10:50:00,58.68,58.73,58.56,58.7,23168.0,55.2802,55.3273,55.1671,55.299,23168.0
2022-11-02 10:55:00,58.72,58.72,58.57,58.58,62804.0,55.3179,55.3179,55.1766,55.186,62804.0
2022-11-02 11:00:00,58.58,58.77,58.58,58.72,67992.0,55.186,55.365,55.186,55.3179,67992.0
2022-11-02 11:05:00,58.72,58.77,58.68,58.7,41397.0,55.3179,55.365,55.2802,55.299,41397.0
2022-11-02 11:10:00,58.69,58.79,58.67,58.69,32693.0,55.2896,55.3838,55.2708,55.2896,32693.0
2022-11-02 11:15:00,58.69,58.71,58.64,58.67,29248.0,55.2896,55.3084,55.2425,55.2708,29248.0
2022-11-02 11:20:00,58.67,58.77,58.58,58.77,31657.0,55.2708,55.365,55.186,55.365,31657.0
2022-11-02 11:25:00,58.77,58.83,58.72,58.77,35217.0,55.365,55.4215,55.3179,55.365,35217.0
2022-11-02 11:30:00,58.78,58.85,58.73,58.73,51985.0,55.3744,55.4403,55.3273,55.3273,51985.0
2022-11-02 11:35:00,58.72,58.73,58.58,58.6,57153.0,55.3179,55.3273,55.186,55.2048,57153.0
2022-11-02 11:40:00,58.59,58.75,58.55,58.68,89204.0,55.1954,55.3461,55.1577,55.2802,89204.0
2022-11-02 11:45:00,58.68,58.71,58.6,58.61,47351.0,55.2802,55.3084,55.2048,55.2142,47351.0
2022-11-02 11:50:00,58.61,58.62,58.54,58.58,39888.0,55.2142,55.2237,55.1483,55.186,39888.0
2022-11-02 11:55:00,58.59,58.61,58.47,58.5,44800.0,55.1954,55.2142,55.0823,55.1106,44800.0
2022-11-02 12:00:00,58.49,58.49,58.43,58.47,32855.0,55.1012,55.1012,55.0447,55.0823,32855.0
2022-11-02 12:05:00,58.47,58.47,58.3,58.36,38365.0,55.0823,55.0823,54.9222,54.9787,38365.0
2022-11-02 12:10:00,58.35,58.44,58.35,58.39,21923.0,54.9693,55.0541,54.9693,55.007,21923.0
2022-11-02 12:15:00,58.39,58.44,58.34,58.38,49986.0,55.007,55.0541,54.9599,54.9976,49986.0
2022-11-02 12:20:00,58.38,58.43,58.3,58.33,46170.0,54.9976,55.0447,54.9222,54.9505,46170.0
2022-11-02 12:25:00,58.33,58.38,58.29,58.34,85956.0,54.9505,54.9976,54.9128,54.9599,85956.0
2022-11-02 12:30:00,58.34,58.34,58.2,58.2,36070.0,54.9599,54.9599,54.828,54.828,36070.0
2022-11-02 12:35:00,58.19,58.22,58.08,58.09,38568.0,54.8186,54.8468,54.7149,54.7244,38568.0
2022-11-02 12:40:00,58.08,58.22,58.07,58.22,83891.0,54.7149,54.8468,54.7055,54.8468,83891.0
2022-11-02 12:45:00,58.23,58.26,58.1,58.12,159980.0,54.8563,54.8845,54.7338,54.7526,159980.0
2022-11-02 12:50:00,58.13,58.2,58.11,58.16,31512.0,54.762,54.828,54.7432,54.7903,31512.0
2022-11-02 12:55:00,58.16,58.25,58.13,58.19,16203.0,54.7903,54.8751,54.762,54.8186,16203.0
2022-11-02 13:00:00,58.2,58.21,58.12,58.12,42917.0,54.828,54.8374,54.7526,54.7526,42917.0
2022-11-02 13:05:00,58.12,58.15,58.11,58.12,16604.0,54.7526,54.7809,54.7432,54.7526,16604.0
2022-11-02 13:10:00,58.13,58.15,58.02,58.07,72595.0,54.762,54.7809,54.6584,54.7055,72595.0
2022-11-02 13:15:00,58.06,58.16,58.02,58.14,33281.0,54.6961,54.7903,54.6584,54.7715,33281.0
2022-11-02 13:20:00,58.13,58.19,58.11,58.12,17806.0,54.762,54.8186,54.7432,54.7526,17806.0
2022-11-02 13:25:00,58.12,58.15,58.08,58.15,53998.0,54.7526,54.7809,54.7149,54.7809,53998.0
2022-11-02 13:30:00,58.15,58.3,58.12,58.26,62095.0,54.7809,54.9222,54.7526,54.8845,62095.0
2022-11-02 13:35:00,58.25,58.42,58.22,58.38,47718.0,54.8751,55.0352,54.8468,54.9976,47718.0
2022-11-02 13:40:00,58.38,58.49,58.35,58.38,37272.0,54.9976,55.1012,54.9693,54.9976,37272.0
2022-11-02 13:45:00,58.36,58.46,58.35,58.43,37784.0,54.9787,55.0729,54.9693,55.0447,37784.0
2022-11-02 13:50:00,58.43,58.59,58.43,58.58,23783.0,55.0447,55.1954,55.0447,55.186,23783.0
2022-11-02 13:55:00,58.58,58.67,58.49,58.67,107774.0,55.186,55.2708,55.1012,55.2708,107774.0
2022-11-02 14:00:00,58.68,59.57,58.55,59.53,109280.0,55.2802,56.1186,55.1577,56.0809,109280.0
2022-11-02 14:05:00,59.51,59.69,59.32,59.41,242065.0,56.0621,56.2317,55.8831,55.9679,242065.0
2022-11-02 14:10:00,59.41,59.48,59.18,59.33,96937.0,55.9679,56.0338,55.7512,55.8925,96937.0
2022-11-02 14:15:00,59.35,59.42,59.01,59.11,50447.0,55.9114,55.9773,55.5911,55.6853,50447.0
2022-11-02 14:20:00,59.1,59.27,59.05,59.19,25677.0,55.6758,55.836,55.6287,55.7606,25677.0
2022-11-02 14:25:00,59.2,59.46,59.14,59.45,43097.0,55.7701,56.015,55.7135,56.0056,43097.0
2022-11-02 14:30:00,59.46,59.55,59.24,59.45,62306.0,56.015,56.0998,55.8077,56.0056,62306.0
2022-11-02 14:35:00,59.41,59.62,58.47,58.86,104477.0,55.9679,56.1657,55.0823,55.4498,104477.0
2022-11-02 14:40:00,58.82,59.25,58.63,58.98,74223.0,55.4121,55.8172,55.2331,55.5628,74223.0
2022-11-02 14:45:00,58.93,59.09,58.63,58.67,52747.0,55.5157,55.6664,55.2331,55.2708,52747.0
2022-11-02 14:50:00,58.68,58.75,57.97,58.18,109344.0,55.2802,55.3461,54.6113,54.8091,109344.0
2022-11-02 14:55:00,58.18,58.47,58.14,58.41,91031.0,54.8091,55.0823,54.7715,55.0258,91031.0
2022-11-02 15:00:00,58.37,58.52,58.28,58.35,91054.0,54.9881,55.1294,54.9034,54.9693,91054.0
2022-11-02 15:05:00,58.36,58.75,58.35,58.67,67712.0,54.9787,55.3461,54.9693,55.2708,67712.0
2022-11-02 15:10:00,58.62,58.71,58.44,58.46,57666.0,55.2237,55.3084,55.0541,55.0729,57666.0
2022-11-02 15:15:00,58.46,58.46,58.17,58.17,54970.0,55.0729,55.0729,54.7997,54.7997,54970.0
2022-11-02 15:20:00,58.17,58.19,57.96,57.96,47299.0,54.7997,54.8186,54.6019,54.6019,47299.0
2022-11-02 15:25:00,57.94,57.96,57.58,57.71,46355.0,54.5831,54.6019,54.2439,54.3664,46355.0
2022-11-02 15:30:00,57.67,57.67,57.43,57.56,51841.0,54.3287,54.3287,54.1026,54.2251,51841.0
2022-11-02 15:35:00,57.54,57.76,57.47,57.69,60578.0,54.2062,54.4135,54.1403,54.3475,60578.0
2022-11-02 15:40:00,57.7,57.74,57.57,57.69,60009.0,54.357,54.3946,54.2345,54.3475,60009.0
2022-11-02 15:45:00,57.69,57.69,57.48,57.55,80038.0,54.3475,54.3475,54.1497,54.2156,80038.0
2022-11-02 15:50:00,57.55,57.56,57.14,57.19,168566.0,54.2156,54.2251,53.8294,53.8765,168566.0
2022-11-02 15:55:00,57.19,57.31,57.14,57.14,310381.0,53.8765,53.9896,53.8294,53.8294,310381.0
2022-11-03 09:30:00,59.0,59.55,58.16,59.3,334924.0,55.5816,56.0998,54.7903,55.8643,334924.0
2022-11-03 09:35:00,59.23,59.36,58.49,58.85,334471.0,55.7983,55.9208,55.1012,55.4403,334471.0
2022-11-03 09:40:00,58.85,59.69,58.7,59.55,205619.0,55.4403,56.2317,55.299,56.0998,205619.0
2022-11-03 09:45:00,59.57,59.62,58.69,59.25,168721.0,56.1186,56.1657,55.2896,55.8172,168721.0
2022-11-03 09:50:00,59.19,59.46,58.98,59.33,102434.0,55.7606,56.015,55.5628,55.8925,102434.0
2022-11-03 09:55:00,59.33,59.6,59.21,59.28,55825.0,55.8925,56.1469,55.7795,55.8454,55825.0
2022-11-03 10:00:00,59.34,59.73,59.17,59.7,71972.0,55.9019,56.2693,55.7418,56.2411,71972.0
2022-11-03 10:05:00,59.68,60.0,59.64,59.9,104712.0,56.2222,56.5237,56.1846,56.4295,104712.0
2022-11-03 10:10:00,59.88,60.02,59.71,60.02,87602.0,56.4107,56.5425,56.2505,56.5425,87602.0
2022-11-03 10:15:00,60.04,60.43,60.04,60.37,80801.0,56.5614,56.9288,56.5614,56.8723,80801.0
2022-11-03 10:20:00,60.38,60.46,60.06,60.06,83911.0,56.8817,56.957,56.5802,56.5802,83911.0
2022-11-03 10:25:00,60.06,60.44,59.96,60.39,58964.0,56.5802,56.9382,56.486,56.8911,58964.0
2022-11-03 10:30:00,60.4,60.4,59.57,59.64,172298.0,56.9005,56.9005,56.1186,56.1846,172298.0
2022-11-03 10:35:00,59.65,59.75,59.49,59.75,80195.0,56.194,56.2882,56.0432,56.2882,80195.0
2022-11-03 10:40:00,59.75,60.32,59.63,60.24,48646.0,56.2882,56.8252,56.1751,56.7498,48646.0
2022-11-03 10:45:00,60.25,60.71,60.24,60.54,48249.0,56.7592,57.1926,56.7498,57.0324,48249.0
2022-11-03 10:50:00,60.54,60.69,60.44,60.62,53885.0,57.0324,57.1737,56.9382,57.1078,53885.0
2022-11-03 10:55:00,60.62,60.83,60.58,60.73,149078.0,57.1078,57.3056,57.0701,57.2114,149078.0
2022-11-03 11:00:00,60.77,60.79,60.41,60.49,294315.0,57.2491,57.2679,56.9099,56.9853,294315.0
2022-11-03 11:05:00,60.51,60.55,60.33,60.37,63968.0,57.0042,57.0418,56.8346,56.8723,63968.0
2022-11-03 11:10:00,60.35,60.53,60.29,60.32,131357.0,56.8534,57.023,56.7969,56.8252,131357.0
2022-11-03 11:15:00,60.32,60.38,59.97,59.98,37655.0,56.8252,56.8817,56.4954,56.5049,37655.0
2022-11-03 11:20:00,59.98,59.98,59.67,59.78,47900.0,56.5049,56.5049,56.2128,56.3164,47900.0
2022-11-03 11:25:00,59.76,60.07,59.71,60.02,33709.0,56.2976,56.5896,56.2505,56.5425,33709.0
2022-11-03 11:30:00,60.02,60.09,59.83,60.07,34508.0,56.5425,56.6085,56.3636,56.5896,34508.0
2022-11-03 11:35:00,60.06,60.26,60.05,60.25,33874.0,56.5802,56.7686,56.5708,56.7592,33874.0
2022-11-03 11:40:00,60.25,60.25,60.06,60.09,38120.0,56.7592,56.7592,56.5802,56.6085,38120.0
2022-11-03 11:45:00,60.08,60.42,60.08,60.35,48773.0,56.5991,56.9194,56.5991,56.8534,48773.0
2022-11-03 11:50:00,60.34,60.37,60.15,60.27,38315.0,56.844,56.8723,56.665,56.7781,38315.0
2022-11-03 11:55:00,60.26,60.31,60.17,60.26,33883.0,56.7686,56.8157,56.6839,56.7686,33883.0
2022-11-03 12:00:00,60.26,60.29,60.08,60.27,49335.0,56.7686,56.7969,56.5991,56.7781,49335.0
2022-11-03 12:05:00,60.27,60.3,60.15,60.23,38297.0,56.7781,56.8063,56.665,56.7404,38297.0
2022-11-03 12:10:00,60.22,60.24,60.03,60.04,58222.0,56.731,56.7498,56.552,56.5614,58222.0
2022-11-03 12:15:00,60.04,60.25,60.03,60.23,60718.0,56.5614,56.7592,56.552,56.7404,60718.0
2022-11-03 12:20:00,60.24,60.36,60.07,60.15,53251.0,56.7498,56.8628,56.5896,56.665,53251.0
2022-11-03 12:25:00,60.13,60.47,60.09,60.36,46520.0,56.6462,56.9665,56.6085,56.8628,46520.0
2022-11-03 12:30:00,60.36,60.43,60.26,60.3,46060.0,56.8628,56.9288,56.7686,56.8063,46060.0
2022-11-03 12:35:00,60.26,60.26,60.12,60.18,21266.0,56.7686,56.7686,56.6367,56.6933,21266.0
2022-11-03 12:40:00,60.18,60.34,60.17,60.33,57296.0,56.6933,56.844,56.6839,56.8346,57296.0
2022-11-03 12:45:00,60.32,60.33,60.23,60.23,41235.0,56.8252,56.8346,56.7404,56.7404,41235.0
2022-11-03 12:50:00,60.22,60.31,60.21,60.27,41469.0,56.731,56.8157,56.7215,56.7781,41469.0
2022-11-03 12:55:00,60.28,60.38,60.26,60.33,41956.0,56.7875,56.8817,56.7686,56.8346,41956.0
2022-11-03 13:00:00,60.34,60.39,60.26,60.39,43072.0,56.844,56.8911,56.7686,56.8911,43072.0
2022-11-03 13:05:00,60.4,60.58,60.39,60.5,68497.0,56.9005,57.0701,56.8911,56.9947,68497.0
2022-11-03 13:10:00,60.49,60.51,60.36,60.43,31457.0,56.9853,57.0042,56.8628,56.9288,31457.0
2022-11-03 13:15:00,60.43,60.62,60.42,60.57,43586.0,56.9288,57.1078,56.9194,57.0607,43586.0
2022-11-03 13:20:00,60.58,60.62,60.5,60.57,27511.0,57.0701,57.1078,56.9947,57.0607,27511.0
2022-11-03 13:25:00,60.58,60.62,60.48,60.62,24181.0,57.0701,57.1078,56.9759,57.1078,24181.0
2022-11-03 13:30:00,60.63,60.64,60.46,60.5,42754.0,57.1172,57.1266,56.957,56.9947,42754.0
2022-11-03 13:35:00,60.5,60.78,60.48,60.74,34259.0,56.9947,57.2585,56.9759,57.2208,34259.0
2022-11-03 13:40:00,60.74,60.79,60.54,60.59,42601.0,57.2208,57.2679,57.0324,57.0795,42601.0
2022-11-03 13:45:00,60.61,60.64,60.56,60.59,32252.0,57.0984,57.1266,57.0513,57.0795,32252.0
2022-11-03 13:50:00,60.58,60.59,60.51,60.56,27536.0,57.0701,57.0795,57.0042,57.0513,27536.0
2022-11-03 13:55:00,60.56,60.57,60.41,60.41,28993.0,57.0513,57.0607,56.9099,56.9099,28993.0
2022-11-03 14:00:00,60.4,60.45,60.35,60.45,30871.0,56.9005,56.9476,56.8534,56.9476,30871.0
2022-11-03 14:05:00,60.46,60.52,60.41,60.41,26034.0,56.957,57.0136,56.9099,56.9099,26034.0
2022-11-03 14:10:00,60.42,60.44,60.23,60.34,30627.0,56.9194,56.9382,56.7404,56.844,30627.0
2022-11-03 14:15:00,60.35,60.46,60.33,60.46,37286.0,56.8534,56.957,56.8346,56.957,37286.0
2022-11-03 14:20:00,60.45,60.62,60.43,60.61,85864.0,56.9476,57.1078,56.9288,57.0984,85864.0
2022-11-03 14:25:00,60.61,60.75,60.57,60.74,86544.0,57.0984,57.2302,57.0607,57.2208,86544.0
2022-11-03 14:30:00,60.75,60.81,60.71,60.77,48288.0,57.2302,57.2868,57.1926,57.2491,48288.0
2022-11-03 14:35:00,60.77,60.8,60.7,60.73,37247.0,57.2491,57.2774,57.1831,57.2114,37247.0
2022-11-03 14:40:00,60.74,60.82,60.72,60.74,32962.0,57.2208,57.2962,57.202,57.2208,32962.0
2022-11-03 14:45:00,60.75,60.88,60.75,60.86,46214.0,57.2302,57.3527,57.2302,57.3339,46214.0
2022-11-03 14:50:00,60.86,60.86,60.76,60.8,44189.0,57.3339,57.3339,57.2397,57.2774,44189.0
2022-11-03 14:55:00,60.8,60.82,60.75,60.8,34018.0,57.2774,57.2962,57.2302,57.2774,34018.0
2022-11-03 15:00:00,60.8,60.8,60.68,60.71,42367.0,57.2774,57.2774,57.1643,57.1926,42367.0
2022-11-03 15:05:00,60.7,60.71,60.61,60.65,32610.0,57.1831,57.1926,57.0984,57.136,32610.0
2022-11-03 15:10:00,60.65,60.67,60.53,60.56,43177.0,57.136,57.1549,57.023,57.0513,43177.0
2022-11-03 15:15:00,60.57,60.6,60.54,60.57,33917.0,57.0607,57.0889,57.0324,57.0607,33917.0
2022-11-03 15:20:00,60.57,60.67,60.56,60.67,32118.0,57.0607,57.1549,57.0513,57.1549,32118.0
2022-11-03 15:25:00,60.66,60.69,60.56,60.61,53510.0,57.1455,57.1737,57.0513,57.0984,53510.0
2022-11-03 15:30:00,60.61,60.65,60.55,60.62,73686.0,57.0984,57.136,57.0418,57.1078,73686.0
2022-11-03 15:35:00,60.61,60.61,60.44,60.5,60272.0,57.0984,57.0984,56.9382,56.9947,60272.0
2022-11-03 15:40:00,60.49,60.56,60.44,60.47,99896.0,56.9853,57.0513,56.9382,56.9665,99896.0
2022-11-03 15:45:00,60.46,60.54,60.43,60.52,95078.0,56.957,57.0324,56.9288,57.0136,95078.0
2022-11-03 15:50:00,60.51,60.55,60.4,60.44,174960.0,57.0042,57.0418,56.9005,56.9382,174960.0
2022-11-03 15:55:00,60.44,60.58,60.17,60.42,570388.0,56.9382,57.0701,56.6839,56.9194,570388.0
2022-11-04 09:30:00,62.63,64.08,61.44,64.02,331534.0,59.0013,60.3673,57.8803,60.3108,331534.0
2022-11-04 09:35:00,64.01,64.1,62.56,62.88,261640.0,60.3014,60.3862,58.9354,59.2368,261640.0
2022-11-04 09:40:00,62.9,62.96,62.26,62.27,100425.0,59.2557,59.3122,58.6528,58.6622,100425.0
2022-11-04 09:45:00,62.31,62.37,61.72,61.72,90327.0,58.6999,58.7564,58.144,58.144,90327.0
2022-11-04 09:50:00,61.72,62.34,61.72,62.25,97268.0,58.144,58.7281,58.144,58.6433,97268.0
2022-11-04 09:55:00,62.24,62.39,62.15,62.33,66505.0,58.6339,58.7752,58.5491,58.7187,66505.0
2022-11-04 10:00:00,62.31,62.47,62.18,62.37,81280.0,58.6999,58.8506,58.5774,58.7564,81280.0
2022-11-04 10:05:00,62.38,62.47,62.2,62.3,61049.0,58.7658,58.8506,58.5962,58.6904,61049.0
2022-11-04 10:10:00,62.34,62.57,62.3,62.52,57066.0,58.7281,58.9448,58.6904,58.8977,57066.0
2022-11-04 10:15:00,62.51,62.55,62.23,62.39,56761.0,58.8883,58.926,58.6245,58.7752,56761.0
2022-11-04 10:20:00,62.41,62.95,62.39,62.86,58839.0,58.7941,59.3028,58.7752,59.218,58839.0
2022-11-04 10:25:00,62.86,62.93,62.76,62.9,64583.0,59.218,59.2839,59.1238,59.2557,64583.0
2022-11-04 10:30:00,62.91,63.03,62.69,62.84,58632.0,59.2651,59.3781,59.0578,59.1992,58632.0
2022-11-04 10:35:00,62.84,62.97,62.8,62.85,51034.0,59.1992,59.3216,59.1615,59.2086,51034.0
2022-11-04 10:40:00,62.85,63.0,62.72,62.89,54136.0,59.2086,59.3499,59.0861,59.2463,54136.0
2022-11-04 10:45:00,62.9,63.12,62.84,63.03,35935.0,59.2557,59.4629,59.1992,59.3781,35935.0
2022-11-04 10:50:00,63.0,63.1,62.88,63.02,32780.0,59.3499,59.4441,59.2368,59.3687,32780.0
2022-11-04 10:55:00,63.02,63.15,62.93,62.97,43644.0,59.3687,59.4912,59.2839,59.3216,43644.0
2022-11-04 11:00:00,62.98,63.23,62.98,63.17,34953.0,59.331,59.5666,59.331,59.51,34953.0
2022-11-04 11:05:00,63.16,63.27,63.1,63.17,60967.0,59.5006,59.6042,59.4441,59.51,60967.0
2022-11-04 11:10:00,63.19,63.3,63.12,63.19,50505.0,59.5289,59.6325,59.4629,59.5289,50505.0
2022-11-04 11:15:00,63.22,63.22,62.94,62.94,48375.0,59.5571,59.5571,59.2934,59.2934,48375.0
2022-11-04 11:20:00,62.93,63.04,62.86,62.87,48716.0,59.2839,59.3876,59.218,59.2274,48716.0
2022-11-04 11:25:00,62.85,62.95,62.64,62.67,36047.0,59.2086,59.3028,59.0107,59.039,36047.0
2022-11-04 11:30:00,62.65,62.88,62.65,62.7,64726.0,59.0202,59.2368,59.0202,59.0673,64726.0
2022-11-04 11:35:00,62.71,62.94,62.71,62.77,38706.0,59.0767,59.2934,59.0767,59.1332,38706.0
2022-11-04 11:40:00,62.76,62.82,62.62,62.78,44512.0,59.1238,59.1803,58.9919,59.1426,44512.0
2022-11-04 11:45:00,62.78,62.82,62.65,62.72,48316.0,59.1426,59.1803,59.0202,59.0861,48316.0
2022-11-04 11:50:00,62.71,62.72,62.42,62.48,61730.0,59.0767,59.0861,58.8035,58.86,61730.0
2022-11-04 11:55:00,62.48,62.52,62.15,62.19,42372.0,58.86,58.8977,58.5491,58.5868,42372.0
2022-11-04 12:00:00,62.19,62.3,62.01,62.07,57226.0,58.5868,58.6904,58.4172,58.4738,57226.0
2022-11-04 12:05:00,62.05,62.42,62.03,62.42,33632.0,58.4549,58.8035,58.4361,58.8035,33632.0
2022-11-04 12:10:00,62.41,62.46,62.22,62.4,115799.0,58.7941,58.8412,58.6151,58.7846,115799.0
2022-11-04 12:15:00,62.4,62.56,62.35,62.49,23185.0,58.7846,58.9354,58.7375,58.8694,23185.0
2022-11-04 12:20:00,62.46,62.5,62.36,62.48,33481.0,58.8412,58.8789,58.747,58.86,33481.0
2022-11-04 12:25:00,62.48,62.58,62.44,62.51,44048.0,58.86,58.9542,58.8223,58.8883,44048.0
2022-11-04 12:30:00,62.5,62.5,62.4,62.48,37150.0,58.8789,58.8789,58.7846,58.86,37150.0
2022-11-04 12:35:00,62.47,62.47,62.31,62.39,51069.0,58.8506,58.8506,58.6999,58.7752,51069.0
2022-11-04 12:40:00,62.38,62.52,62.28,62.42,53655.0,58.7658,58.8977,58.6716,58.8035,53655.0
2022-11-04 12:45:00,62.43,62.46,62.29,62.32,41944.0,58.8129,58.8412,58.681,58.7093,41944.0
2022-11-04 12:50:00,62.33,62.53,62.33,62.41,112434.0,58.7187,58.9071,58.7187,58.7941,112434.0
2022-11-04 12:55:00,62.43,62.6,62.43,62.59,27522.0,58.8129,58.9731,58.8129,58.9636,27522.0
2022-11-04 13:00:00,62.58,62.74,62.51,62.74,33159.0,58.9542,59.1049,58.8883,59.1049,33159.0
2022-11-04 13:05:00,62.74,62.82,62.44,62.47,34804.0,59.1049,59.1803,58.8223,58.8506,34804.0
2022-11-04 13:10:00,62.47,62.66,62.45,62.6,64970.0,58.8506,59.0296,58.8318,58.9731,64970.0
2022-11-04 13:15:00,62.59,62.59,62.5,62.58,43796.0,58.9636,58.9636,58.8789,58.9542,43796.0
2022-11-04 13:20:00,62.59,62.72,62.49,62.69,34521.0,58.9636,59.0861,58.8694,59.0578,34521.0
2022-11-04 13:25:00,62.69,62.73,62.57,62.68,34651.0,59.0578,59.0955,58.9448,59.0484,34651.0
2022-11-04 13:30:00,62.67,62.68,62.5,62.52,34543.0,59.039,59.0484,58.8789,58.8977,34543.0
2022-11-04 13:35:00,62.53,62.61,62.44,62.44,54459.0,58.9071,58.9825,58.8223,58.8223,54459.0
2022-11-04 13:40:00,62.45,62.51,62.4,62.45,29642.0,58.8318,58.8883,58.7846,58.8318,29642.0
2022-11-04 13:45:00,62.45,62.6,62.41,62.58,45948.0,58.8318,58.9731,58.7941,58.9542,45948.0
2022-11-04 13:50:00,62.58,62.69,62.49,62.59,95330.0,58.9542,59.0578,58.8694,58.9636,95330.0
2022-11-04 13:55:00,62.59,62.68,62.49,62.67,69673.0,58.9636,59.0484,58.8694,59.039,69673.0
2022-11-04 14:00:00,62.69,62.91,62.68,62.78,58602.0,59.0578,59.2651,59.0484,59.1426,58602.0
2022-11-04 14:05:00,62.78,62.89,62.72,62.85,53664.0,59.1426,59.2463,59.0861,59.2086,53664.0
2022-11-04 14:10:00,62.87,62.89,62.74,62.83,30973.0,59.2274,59.2463,59.1049,59.1897,30973.0
2022-11-04 14:15:00,62.83,63.02,62.82,63.02,71747.0,59.1897,59.3687,59.1803,59.3687,71747.0
2022-11-04 14:20:00,63.02,63.13,62.94,63.06,38515.0,59.3687,59.4724,59.2934,59.4064,38515.0
2022-11-04 14:25:00,63.06,63.25,62.99,63.19,30424.0,59.4064,59.5854,59.3405,59.5289,30424.0
2022-11-04 14:30:00,63.19,63.28,63.1,63.17,34082.0,59.5289,59.6137,59.4441,59.51,34082.0
2022-11-04 14:35:00,63.16,63.32,63.1,63.3,39799.0,59.5006,59.6513,59.4441,59.6325,39799.0
2022-11-04 14:40:00,63.29,63.47,63.21,63.46,27811.0,59.6231,59.7927,59.5477,59.7832,27811.0
2022-11-04 14:45:00,63.49,63.5,63.39,63.44,40664.0,59.8115,59.8209,59.7173,59.7644,40664.0
2022-11-04 14:50:00,63.44,63.51,63.43,63.49,36408.0,59.7644,59.8303,59.755,59.8115,36408.0
2022-11-04 14:55:00,63.5,63.58,63.46,63.51,35892.0,59.8209,59.8963,59.7832,59.8303,35892.0
2022-11-04 15:00:00,63.52,63.65,63.44,63.61,32542.0,59.8398,59.9622,59.7644,59.9245,32542.0
2022-11-04 15:05:00,63.62,63.79,63.62,63.78,34165.0,59.934,60.0941,59.934,60.0847,34165.0
2022-11-04 15:10:00,63.79,63.84,63.75,63.81,30774.0,60.0941,60.1412,60.0564,60.113,30774.0
2022-11-04 15:15:00,63.8,63.85,63.72,63.82,48106.0,60.1035,60.1506,60.0282,60.1224,48106.0
2022-11-04 15:20:00,63.82,63.82,63.62,63.69,44434.0,60.1224,60.1224,59.934,59.9999,44434.0
2022-11-04 15:25:00,63.69,63.82,63.67,63.76,48725.0,59.9999,60.1224,59.9811,60.0659,48725.0
2022-11-04 15:30:00,63.76,63.96,63.66,63.95,63388.0,60.0659,60.2543,59.9716,60.2448,63388.0
2022-11-04 15:35:00,63.96,63.96,63.82,63.93,52634.0,60.2543,60.2543,60.1224,60.226,52634.0
2022-11-04 15:40:00,63.94,64.12,63.9,64.12,69059.0,60.2354,60.405,60.1977,60.405,69059.0
2022-11-04 15:45:00,64.11,64.24,63.99,64.01,99380.0,60.3956,60.518,60.2825,60.3014,99380.0
2022-11-04 15:50:00,64.01,64.03,63.67,63.7,194112.0,60.3014,60.3202,59.9811,60.0093,194112.0
2022-11-04 15:55:00,63.7,63.85,63.68,63.81,431305.0,60.0093,60.1506,59.9905,60.113,431305.0
2022-11-07 09:30:00,63.81,64.25,63.76,64.0,107447.0,60.113,60.5275,60.0659,60.2919,107447.0
2022-11-07 09:35:00,63.96,64.03,63.72,63.74,38381.0,60.2543,60.3202,60.0282,60.047,38381.0
2022-11-07 09:40:00,63.73,63.77,63.39,63.52,58385.0,60.0376,60.0753,59.7173,59.8398,58385.0
2022-11-07 09:45:00,63.47,63.54,63.17,63.25,69493.0,59.7927,59.8586,59.51,59.5854,69493.0
2022-11-07 09:50:00,63.24,63.45,63.19,63.34,61861.0,59.576,59.7738,59.5289,59.6702,61861.0
2022-11-07 09:55:00,63.34,63.39,63.1,63.2,55649.0,59.6702,59.7173,59.4441,59.5383,55649.0
2022-11-07 10:00:00,63.21,63.81,63.21,63.8,64915.0,59.5477,60.113,59.5477,60.1035,64915.0
2022-11-07 10:05:00,63.8,63.81,63.44,63.53,41338.0,60.1035,60.113,59.7644,59.8492,41338.0
2022-11-07 10:10:00,63.52,63.66,63.37,63.56,32720.0,59.8398,59.9716,59.6984,59.8774,32720.0
2022-11-07 10:15:00,63.57,63.64,63.45,63.6,37056.0,59.8869,59.9528,59.7738,59.9151,37056.0
2022-11-07 10:20:00,63.61,63.67,63.43,63.58,48325.0,59.9245,59.9811,59.755,59.8963,48325.0
2022-11-07 10:25:00,63.58,63.73,63.43,63.73,101913.0,59.8963,60.0376,59.755,60.0376,101913.0
2022-11-07 10:30:00,63.73,63.8,63.6,63.62,76078.0,60.0376,60.1035,59.9151,59.934,76078.0
2022-11-07 10:35:00,63.62,63.78,63.52,63.73,77028.0,59.934,60.0847,59.8398,60.0376,77028.0
2022-11-07 10:40:00,63.74,63.84,63.67,63.81,48608.0,60.047,60.1412,59.9811,60.113,48608.0
2022-11-07 10:45:00,63.81,63.92,63.72,63.76,44574.0,60.113,60.2166,60.0282,60.0659,44574.0
2022-11-07 10:50:00,63.73,63.8,63.67,63.78,42035.0,60.0376,60.1035,59.9811,60.0847,42035.0
2022-11-07 10:55:00,63.8,63.89,63.77,63.88,88763.0,60.1035,60.1883,60.0753,60.1789,88763.0
2022-11-07 11:00:00,63.89,63.89,63.73,63.83,65085.0,60.1883,60.1883,60.0376,60.1318,65085.0
2022-11-07 11:05:00,63.85,63.88,63.52,63.52,48463.0,60.1506,60.1789,59.8398,59.8398,48463.0
2022-11-07 11:10:00,63.5,63.56,63.44,63.49,16443.0,59.8209,59.8774,59.7644,59.8115,16443.0
2022-11-07 11:15:00,63.49,63.62,63.41,63.43,23755.0,59.8115,59.934,59.7361,59.755,23755.0
2022-11-07 11:20:00,63.4,63.43,63.31,63.35,20438.0,59.7267,59.755,59.6419,59.6796,20438.0
2022-11-07 11:25:00,63.35,63.38,63.27,63.28,17050.0,59.6796,59.7079,59.6042,59.6137,17050.0
2022-11-07 11:30:00,63.29,63.34,63.22,63.33,21866.0,59.6231,59.6702,59.5571,59.6608,21866.0
2022-11-07 11:35:00,63.33,63.34,63.23,63.28,14511.0,59.6608,59.6702,59.5666,59.6137,14511.0
2022-11-07 11:40:00,63.28,63.29,63.05,63.11,27766.0,59.6137,59.6231,59.397,59.4535,27766.0
2022-11-07 11:45:00,63.09,63.31,63.05,63.31,30218.0,59.4347,59.6419,59.397,59.6419,30218.0
2022-11-07 11:50:00,63.32,63.6,63.31,63.57,60850.0,59.6513,59.9151,59.6419,59.8869,60850.0
2022-11-07 11:55:00,63.56,63.59,63.38,63.41,49649.0,59.8774,59.9057,59.7079,59.7361,49649.0
2022-11-07 12:00:00,63.4,63.56,63.35,63.54,53159.0,59.7267,59.8774,59.6796,59.8586,53159.0
2022-11-07 12:05:00,63.53,63.62,63.44,63.6,25582.0,59.8492,59.934,59.7644,59.9151,25582.0
2022-11-07 12:10:00,63.59,63.7,63.59,63.61,34221.0,59.9057,60.0093,59.9057,59.9245,34221.0
2022-11-07 12:15:00,63.63,63.78,63.59,63.74,22295.0,59.9434,60.0847,59.9057,60.047,22295.0
2022-11-07 12:20:00,63.73,63.82,63.68,63.82,23498.0,60.0376,60.1224,59.9905,60.1224,23498.0
2022-11-07 12:25:00,63.82,63.82,63.75,63.78,13792.0,60.1224,60.1224,60.0564,60.0847,13792.0
2022-11-07 12:30:00,63.78,63.8,63.72,63.73,18943.0,60.0847,60.1035,60.0282,60.0376,18943.0
2022-11-07 12:35:00,63.72,63.78,63.69,63.77,21173.0,60.0282,60.0847,59.9999,60.0753,21173.0
2022-11-07 12:40:00,63.78,63.82,63.65,63.69,40921.0,60.0847,60.1224,59.9622,59.9999,40921.0
2022-11-07 12:45:00,63.69,63.75,63.56,63.58,11581.0,59.9999,60.0564,59.8774,59.8963,11581.0
2022-11-07 12:50:00,63.54,63.57,63.47,63.5,9223.0,59.8586,59.8869,59.7927,59.8209,9223.0
2022-11-07 12:55:00,63.5,63.55,63.45,63.48,13932.0,59.8209,59.868,59.7738,59.8021,13932.0
2022-11-07 13:00:00,63.49,63.58,63.49,63.58,23183.0,59.8115,59.8963,59.8115,59.8963,23183.0
2022-11-07 13:05:00,63.57,63.7,63.52,63.7,25466.0,59.8869,60.0093,59.8398,60.0093,25466.0
2022-11-07 13:10:00,63.69,63.7,63.62,63.64,17492.0,59.9999,60.0093,59.934,59.9528,17492.0
2022-11-07 13:15:00,63.64,63.7,63.59,63.64,9914.0,59.9528,60.0093,59.9057,59.9528,9914.0
2022-11-07 13:20:00,63.64,63.66,63.52,63.53,10026.0,59.9528,59.9716,59.8398,59.8492,10026.0
2022-11-07 13:25:00,63.53,63.64,63.51,63.56,34263.0,59.8492,59.9528,59.8303,59.8774,34263.0
2022-11-07 13:30:00,63.55,63.65,63.51,63.58,42687.0,59.868,59.9622,59.8303,59.8963,42687.0
2022-11-07 13:35:00,63.57,63.57,63.46,63.5,15599.0,59.8869,59.8869,59.7832,59.8209,15599.0
2022-11-07 13:40:00,63.5,63.52,63.48,63.52,11703.0,59.8209,59.8398,59.8021,59.8398,11703.0
2022-11-07 13:45:00,63.52,63.53,63.41,63.46,18930.0,59.8398,59.8492,59.7361,59.7832,18930.0
2022-11-07 13:50:00,63.46,63.53,63.46,63.52,18879.0,59.7832,59.8492,59.7832,59.8398,18879.0
2022-11-07 13:55:00,63.52,63.53,63.48,63.53,20390.0,59.8398,59.8492,59.8021,59.8492,20390.0
2022-11-07 14:00:00,63.53,63.61,63.52,63.61,23750.0,59.8492,59.9245,59.8398,59.9245,23750.0
2022-11-07 14:05:00,63.61,63.7,63.6,63.7,18602.0,59.9245,60.0093,59.9151,60.0093,18602.0
2022-11-07 14:10:00,63.69,63.7,63.68,63.7,49006.0,59.9999,60.0093,59.9905,60.0093,49006.0
2022-11-07 14:15:00,63.7,63.75,63.61,63.62,91114.0,60.0093,60.0564,59.9245,59.934,91114.0
2022-11-07 14:20:00,63.61,63.61,63.54,63.57,36332.0,59.9245,59.9245,59.8586,59.8869,36332.0
2022-11-07 14:25:00,63.56,63.62,63.54,63.6,46656.0,59.8774,59.934,59.8586,59.9151,46656.0
2022-11-07 14:30:00,63.6,63.65,63.59,63.63,76024.0,59.9151,59.9622,59.9057,59.9434,76024.0
2022-11-07 14:35:00,63.62,63.63,63.56,63.59,38203.0,59.934,59.9434,59.8774,59.9057,38203.0
2022-11-07 14:40:00,63.59,63.6,63.48,63.5,21005.0,59.9057,59.9151,59.8021,59.8209,21005.0
2022-11-07 14:45:00,63.51,63.57,63.5,63.55,17247.0,59.8303,59.8869,59.8209,59.868,17247.0
2022-11-07 14:50:00,63.54,63.62,63.52,63.62,38398.0,59.8586,59.934,59.8398,59.934,38398.0
2022-11-07 14:55:00,63.61,63.7,63.57,63.63,89012.0,59.9245,60.0093,59.8869,59.9434,89012.0
2022-11-07 15:00:00,63.64,63.91,63.63,63.88,40281.0,59.9528,60.2072,59.9434,60.1789,40281.0
2022-11-07 15:05:00,63.89,63.9,63.78,63.89,21557.0,60.1883,60.1977,60.0847,60.1883,21557.0
2022-11-07 15:10:00,63.9,64.07,63.9,64.07,23548.0,60.1977,60.3579,60.1977,60.3579,23548.0
2022-11-07 15:15:00,64.06,64.14,64.0,64.04,46982.0,60.3485,60.4238,60.2919,60.3296,46982.0
2022-11-07 15:20:00,64.04,64.04,63.95,64.02,34351.0,60.3296,60.3296,60.2448,60.3108,34351.0
2022-11-07 15:25:00,64.01,64.02,63.95,64.01,23736.0,60.3014,60.3108,60.2448,60.3014,23736.0
2022-11-07 15:30:00,64.0,64.12,63.98,64.08,59649.0,60.2919,60.405,60.2731,60.3673,59649.0
2022-11-07 15:35:00,64.07,64.17,64.05,64.09,32883.0,60.3579,60.4521,60.3391,60.3767,32883.0
2022-11-07 15:40:00,64.09,64.09,63.96,64.0,63370.0,60.3767,60.3767,60.2543,60.2919,63370.0
2022-11-07 15:45:00,64.0,64.07,63.95,64.06,65683.0,60.2919,60.3579,60.2448,60.3485,65683.0
2022-11-07 15:50:00,64.07,64.13,63.99,64.03,93533.0,60.3579,60.4144,60.2825,60.3202,93533.0
2022-11-07 15:55:00,64.03,64.13,63.91,64.12,267252.0,60.3202,60.4144,60.2072,60.405,267252.0
2022-11-08 09:30:00,64.38,64.48,64.04,64.09,85028.0,60.6499,60.7441,60.3296,60.3767,85028.0
2022-11-08 09:35:00,64.1,64.27,63.98,64.05,65141.0,60.3862,60.5463,60.2731,60.3391,65141.0
2022-11-08 09:40:00,64.06,64.13,63.93,64.09,100569.0,60.3485,60.4144,60.226,60.3767,100569.0
2022-11-08 09:45:00,64.1,64.18,63.89,64.12,139225.0,60.3862,60.4615,60.1883,60.405,139225.0
2022-11-08 09:50:00,64.11,64.61,64.11,64.53,71571.0,60.3956,60.8666,60.3956,60.7912,71571.0
2022-11-08 09:55:00,64.55,64.62,64.41,64.54,28270.0,60.8101,60.876,60.6782,60.8007,28270.0
2022-11-08 10:00:00,64.53,64.89,64.53,64.77,44307.0,60.7912,61.1304,60.7912,61.0173,44307.0
2022-11-08 10:05:00,64.77,65.04,64.74,64.95,43276.0,61.0173,61.2717,60.9891,61.1869,43276.0
2022-11-08 10:10:00,64.95,64.99,64.85,64.86,46851.0,61.1869,61.2246,61.0927,61.1021,46851.0
2022-11-08 10:15:00,64.88,65.03,64.82,64.95,35613.0,61.121,61.2623,61.0644,61.1869,35613.0
2022-11-08 10:20:00,64.93,65.0,64.78,64.86,17666.0,61.1681,61.234,61.0268,61.1021,17666.0
2022-11-08 10:25:00,64.84,64.87,64.72,64.79,17097.0,61.0833,61.1115,60.9702,61.0362,17097.0
2022-11-08 10:30:00,64.8,64.94,64.74,64.92,31008.0,61.0456,61.1775,60.9891,61.1586,31008.0
2022-11-08 10:35:00,64.91,65.0,64.88,64.97,20629.0,61.1492,61.234,61.121,61.2057,20629.0
2022-11-08 10:40:00,64.97,65.09,64.95,65.05,31621.0,61.2057,61.3188,61.1869,61.2811,31621.0
2022-11-08 10:45:00,65.05,65.08,64.93,64.93,21830.0,61.2811,61.3094,61.1681,61.1681,21830.0
2022-11-08 10:50:00,64.93,65.01,64.87,64.88,21712.0,61.1681,61.2434,61.1115,61.121,21712.0
2022-11-08 10:55:00,64.88,65.03,64.85,65.02,19213.0,61.121,61.2623,61.0927,61.2529,19213.0
2022-11-08 11:00:00,65.02,65.05,64.94,65.01,39046.0,61.2529,61.2811,61.1775,61.2434,39046.0
2022-11-08 11:05:00,65.01,65.04,64.93,64.95,22988.0,61.2434,61.2717,61.1681,61.1869,22988.0
2022-11-08 11:10:00,64.96,65.01,64.93,64.97,14355.0,61.1963,61.2434,61.1681,61.2057,14355.0
2022-11-08 11:15:00,64.96,65.01,64.92,64.95,14012.0,61.1963,61.2434,61.1586,61.1869,14012.0
2022-11-08 11:20:00,64.95,65.11,64.95,65.1,24235.0,61.1869,61.3376,61.1869,61.3282,24235.0
2022-11-08 11:25:00,65.1,65.1,65.01,65.01,15078.0,61.3282,61.3282,61.2434,61.2434,15078.0
2022-11-08 11:30:00,65.0,65.19,64.99,65.15,16547.0,61.234,61.413,61.2246,61.3753,16547.0
2022-11-08 11:35:00,65.15,65.23,65.12,65.21,11051.0,61.3753,61.4507,61.3471,61.4318,11051.0
2022-11-08 11:40:00,65.21,65.26,65.15,65.15,24060.0,61.4318,61.4789,61.3753,61.3753,24060.0
2022-11-08 11:45:00,65.16,65.22,65.14,65.14,13615.0,61.3847,61.4413,61.3659,61.3659,13615.0
2022-11-08 11:50:00,65.14,65.15,65.07,65.14,12724.0,61.3659,61.3753,61.3,61.3659,12724.0
2022-11-08 11:55:00,65.15,65.18,65.09,65.14,22713.0,61.3753,61.4036,61.3188,61.3659,22713.0
2022-11-08 12:00:00,65.14,65.18,65.07,65.07,11211.0,61.3659,61.4036,61.3,61.3,11211.0
2022-11-08 12:05:00,65.07,65.07,64.97,65.06,12519.0,61.3,61.3,61.2057,61.2905,12519.0
2022-11-08 12:10:00,65.05,65.12,65.03,65.03,17126.0,61.2811,61.3471,61.2623,61.2623,17126.0
2022-11-08 12:15:00,65.03,65.19,64.99,65.18,63694.0,61.2623,61.413,61.2246,61.4036,63694.0
2022-11-08 12:20:00,65.18,65.18,65.07,65.12,25791.0,61.4036,61.4036,61.3,61.3471,25791.0
2022-11-08 12:25:00,65.12,65.23,65.1,65.2,20659.0,61.3471,61.4507,61.3282,61.4224,20659.0
2022-11-08 12:30:00,65.2,65.2,65.05,65.11,19251.0,61.4224,61.4224,61.2811,61.3376,19251.0
2022-11-08 12:35:00,65.09,65.12,65.06,65.12,14804.0,61.3188,61.3471,61.2905,61.3471,14804.0
2022-11-08 12:40:00,65.13,65.13,65.05,65.08,26294.0,61.3565,61.3565,61.2811,61.3094,26294.0
2022-11-08 12:45:00,65.07,65.07,64.95,64.95,20175.0,61.3,61.3,61.1869,61.1869,20175.0
2022-11-08 12:50:00,64.94,64.99,64.84,64.87,36025.0,61.1775,61.2246,61.0833,61.1115,36025.0
2022-11-08 12:55:00,64.89,64.97,64.89,64.92,12930.0,61.1304,61.2057,61.1304,61.1586,12930.0
2022-11-08 13:00:00,64.91,64.97,64.84,64.92,18212.0,61.1492,61.2057,61.0833,61.1586,18212.0
2022-11-08 13:05:00,64.91,64.99,64.87,64.99,28532.0,61.1492,61.2246,61.1115,61.2246,28532.0
2022-11-08 13:10:00,65.0,65.01,64.92,64.92,12214.0,61.234,61.2434,61.1586,61.1586,12214.0
2022-11-08 13:15:00,64.92,64.93,64.82,64.82,14764.0,61.1586,61.1681,61.0644,61.0644,14764.0
2022-11-08 13:20:00,64.81,64.81,64.6,64.65,18896.0,61.055,61.055,60.8572,60.9043,18896.0
2022-11-08 13:25:00,64.67,64.67,64.46,64.48,19101.0,60.9231,60.9231,60.7253,60.7441,19101.0
2022-11-08 13:30:00,64.46,64.46,64.3,64.41,28439.0,60.7253,60.7253,60.5746,60.6782,28439.0
2022-11-08 13:35:00,64.44,64.53,64.4,64.51,16120.0,60.7065,60.7912,60.6688,60.7724,16120.0
2022-11-08 13:40:00,64.5,64.58,64.5,64.55,19354.0,60.763,60.8383,60.763,60.8101,19354.0
2022-11-08 13:45:00,64.54,64.58,64.43,64.44,23443.0,60.8007,60.8383,60.697,60.7065,23443.0
2022-11-08 13:50:00,64.46,64.54,64.35,64.4,21243.0,60.7253,60.8007,60.6217,60.6688,21243.0
2022-11-08 13:55:00,64.43,64.45,64.24,64.28,24848.0,60.697,60.7159,60.518,60.5557,24848.0
2022-11-08 14:00:00,64.27,64.34,64.17,64.17,20707.0,60.5463,60.6122,60.4521,60.4521,20707.0
2022-11-08 14:05:00,64.17,64.23,64.06,64.06,30599.0,60.4521,60.5086,60.3485,60.3485,30599.0
2022-11-08 14:10:00,64.06,64.18,64.02,64.18,17785.0,60.3485,60.4615,60.3108,60.4615,17785.0
2022-11-08 14:15:00,64.18,64.29,64.18,64.24,19813.0,60.4615,60.5651,60.4615,60.518,19813.0
2022-11-08 14:20:00,64.25,64.26,64.08,64.1,40094.0,60.5275,60.5369,60.3673,60.3862,40094.0
2022-11-08 14:25:00,64.09,64.18,64.03,64.09,46217.0,60.3767,60.4615,60.3202,60.3767,46217.0
2022-11-08 14:30:00,64.09,64.22,64.07,64.22,38156.0,60.3767,60.4992,60.3579,60.4992,38156.0
2022-11-08 14:35:00,64.24,64.44,64.22,64.44,27913.0,60.518,60.7065,60.4992,60.7065,27913.0
2022-11-08 14:40:00,64.42,64.61,64.39,64.58,30795.0,60.6876,60.8666,60.6594,60.8383,30795.0
2022-11-08 14:45:00,64.58,64.65,64.53,64.64,25869.0,60.8383,60.9043,60.7912,60.8949,25869.0
2022-11-08 14:50:00,64.64,64.72,64.58,64.72,35563.0,60.8949,60.9702,60.8383,60.9702,35563.0
2022-11-08 14:55:00,64.7,64.78,64.67,64.7,31409.0,60.9514,61.0268,60.9231,60.9514,31409.0
2022-11-08 15:00:00,64.69,64.94,64.69,64.86,26269.0,60.942,61.1775,60.942,61.1021,26269.0
2022-11-08 15:05:00,64.86,64.94,64.81,64.85,22979.0,61.1021,61.1775,61.055,61.0927,22979.0
2022-11-08 15:10:00,64.84,64.91,64.79,64.87,28213.0,61.0833,61.1492,61.0362,61.1115,28213.0
2022-11-08 15:15:00,64.89,64.98,64.83,64.98,35886.0,61.1304,61.2152,61.0739,61.2152,35886.0
2022-11-08 15:20:00,64.98,65.03,64.9,64.91,42115.0,61.2152,61.2623,61.1398,61.1492,42115.0
2022-11-08 15:25:00,64.91,65.05,64.88,65.05,55447.0,61.1492,61.2811,61.121,61.2811,55447.0
2022-11-08 15:30:00,65.05,65.21,65.01,65.19,138913.0,61.2811,61.4318,61.2434,61.413,138913.0
2022-11-08 15:35:00,65.2,65.2,65.02,65.03,79843.0,61.4224,61.4224,61.2529,61.2623,79843.0
2022-11-08 15:40:00,65.04,65.12,64.98,64.98,57337.0,61.2717,61.3471,61.2152,61.2152,57337.0
2022-11-08 15:45:00,64.98,65.04,64.92,64.92,92776.0,61.2152,61.2717,61.1586,61.1586,92776.0
2022-11-08 15:50:00,64.91,64.95,64.84,64.85,121712.0,61.1492,61.1869,61.0833,61.0927,121712.0
2022-11-08 15:55:00,64.86,64.99,64.81,64.88,390440.0,61.1021,61.2246,61.055,61.121,390440.0
2022-11-09 09:30:00,64.33,64.64,64.06,64.56,44259.0,60.6028,60.8949,60.3485,60.8195,44259.0
2022-11-09 09:35:00,64.62,64.69,64.28,64.31,19300.0,60.876,60.942,60.5557,60.584,19300.0
2022-11-09 09:40:00,64.29,64.6,64.29,64.48,49440.0,60.5651,60.8572,60.5651,60.7441,49440.0
2022-11-09 09:45:00,64.47,64.76,64.46,64.75,26669.0,60.7347,61.0079,60.7253,60.9985,26669.0
2022-11-09 09:50:00,64.75,64.8,64.66,64.67,21581.0,60.9985,61.0456,60.9137,60.9231,21581.0
2022-11-09 09:55:00,64.68,64.73,64.44,64.59,22632.0,60.9325,60.9797,60.7065,60.8478,22632.0
2022-11-09 10:00:00,64.58,64.98,64.55,64.94,35093.0,60.8383,61.2152,60.8101,61.1775,35093.0
2022-11-09 10:05:00,64.95,65.08,64.92,65.06,47610.0,61.1869,61.3094,61.1586,61.2905,47610.0
2022-11-09 10:10:00,65.07,65.11,64.92,64.95,26951.0,61.3,61.3376,61.1586,61.1869,26951.0
2022-11-09 10:15:00,64.92,64.96,64.77,64.8,26871.0,61.1586,61.1963,61.0173,61.0456,26871.0
2022-11-09 10:20:00,64.81,64.92,64.68,64.69,13724.0,61.055,61.1586,60.9325,60.942,13724.0
2022-11-09 10:25:00,64.69,64.71,64.49,64.61,21524.0,60.942,60.9608,60.7536,60.8666,21524.0
2022-11-09 10:30:00,64.58,64.61,64.25,64.38,23615.0,60.8383,60.8666,60.5275,60.6499,23615.0
2022-11-09 10:35:00,64.32,64.4,64.23,64.27,15720.0,60.5934,60.6688,60.5086,60.5463,15720.0
2022-11-09 10:40:00,64.28,64.37,64.2,64.26,14961.0,60.5557,60.6405,60.4804,60.5369,14961.0
2022-11-09 10:45:00,64.27,64.38,64.26,64.27,13286.0,60.5463,60.6499,60.5369,60.5463,13286.0
2022-11-09 10:50:00,64.29,64.34,64.2,64.25,15394.0,60.5651,60.6122,60.4804,60.5275,15394.0
2022-11-09 10:55:00,64.23,64.29,64.09,64.25,20643.0,60.5086,60.5651,60.3767,60.5275,20643.0
2022-11-09 11:00:00,64.26,64.34,64.25,64.25,8916.0,60.5369,60.6122,60.5275,60.5275,8916.0
2022-11-09 11:05:00,64.26,64.38,64.2,64.33,22586.0,60.5369,60.6499,60.4804,60.6028,22586.0
2022-11-09 11:10:00,64.33,64.36,64.26,64.26,12761.0,60.6028,60.6311,60.5369,60.5369,12761.0
2022-11-09 11:15:00,64.26,64.38,64.26,64.34,14827.0,60.5369,60.6499,60.5369,60.6122,14827.0
2022-11-09 11:20:00,64.31,64.32,64.12,64.21,11129.0,60.584,60.5934,60.405,60.4898,11129.0
2022-11-09 11:25:00,64.22,64.34,64.21,64.24,7596.0,60.4992,60.6122,60.4898,60.518,7596.0
2022-11-09 11:30:00,64.22,64.23,64.14,64.14,10945.0,60.4992,60.5086,60.4238,60.4238,10945.0
2022-11-09 11:35:00,64.16,64.25,64.13,64.22,14226.0,60.4427,60.5275,60.4144,60.4992,14226.0
2022-11-09 11:40:00,64.21,64.39,64.2,64.39,14784.0,60.4898,60.6594,60.4804,60.6594,14784.0
2022-11-09 11:45:00,64.36,64.36,64.22,64.23,10591.0,60.6311,60.6311,60.4992,60.5086,10591.0
2022-11-09 11:50:00,64.23,64.29,64.16,64.18,10355.0,60.5086,60.5651,60.4427,60.4615,10355.0
2022-11-09 11:55:00,64.19,64.21,64.08,64.17,15043.0,60.4709,60.4898,60.3673,60.4521,15043.0
2022-11-09 12:00:00,64.17,64.26,64.14,64.23,26190.0,60.4521,60.5369,60.4238,60.5086,26190.0
2022-11-09 12:05:00,64.23,64.29,64.15,64.23,72150.0,60.5086,60.5651,60.4333,60.5086,72150.0
2022-11-09 12:10:00,64.21,64.25,64.16,64.22,10784.0,60.4898,60.5275,60.4427,60.4992,10784.0
2022-11-09 12:15:00,64.19,64.32,64.18,64.29,11605.0,60.4709,60.5934,60.4615,60.5651,11605.0
2022-11-09 12:20:00,64.28,64.34,64.18,64.19,18478.0,60.5557,60.6122,60.4615,60.4709,18478.0
2022-11-09 12:25:00,64.2,64.23,64.11,64.17,26840.0,60.4804,60.5086,60.3956,60.4521,26840.0
2022-11-09 12:30:00,64.16,64.34,64.14,64.33,35395.0,60.4427,60.6122,60.4238,60.6028,35395.0
2022-11-09 12:35:00,64.33,64.37,64.27,64.27,17382.0,60.6028,60.6405,60.5463,60.5463,17382.0
2022-11-09 12:40:00,64.27,64.39,64.26,64.31,22161.0,60.5463,60.6594,60.5369,60.584,22161.0
2022-11-09 12:45:00,64.31,64.46,64.3,64.46,29962.0,60.584,60.7253,60.5746,60.7253,29962.0
2022-11-09 12:50:00,64.45,64.5,64.42,64.44,21819.0,60.7159,60.763,60.6876,60.7065,21819.0
2022-11-09 12:55:00,64.43,64.5,64.4,64.49,22862.0,60.697,60.763,60.6688,60.7536,22862.0
2022-11-09 13:00:00,64.5,64.5,64.29,64.36,62043.0,60.763,60.763,60.5651,60.6311,62043.0
2022-11-09 13:05:00,64.37,64.41,64.29,64.36,11860.0,60.6405,60.6782,60.5651,60.6311,11860.0
2022-11-09 13:10:00,64.37,64.42,64.22,64.42,23360.0,60.6405,60.6876,60.4992,60.6876,23360.0
2022-11-09 13:15:00,64.41,64.46,64.39,64.41,12854.0,60.6782,60.7253,60.6594,60.6782,12854.0
2022-11-09 13:20:00,64.41,64.41,64.28,64.29,30628.0,60.6782,60.6782,60.5557,60.5651,30628.0
2022-11-09 13:25:00,64.28,64.38,64.26,64.29,9918.0,60.5557,60.6499,60.5369,60.5651,9918.0
2022-11-09 13:30:00,64.29,64.29,64.08,64.11,15219.0,60.5651,60.5651,60.3673,60.3956,15219.0
2022-11-09 13:35:00,64.09,64.09,63.99,64.01,11004.0,60.3767,60.3767,60.2825,60.3014,11004.0
2022-11-09 13:40:00,64.02,64.11,63.98,64.11,12373.0,60.3108,60.3956,60.2731,60.3956,12373.0
2022-11-09 13:45:00,64.11,64.11,64.01,64.06,12955.0,60.3956,60.3956,60.3014,60.3485,12955.0
2022-11-09 13:50:00,64.01,64.04,63.99,64.01,12514.0,60.3014,60.3296,60.2825,60.3014,12514.0
2022-11-09 13:55:00,64.01,64.05,63.93,64.03,19192.0,60.3014,60.3391,60.226,60.3202,19192.0
2022-11-09 14:00:00,64.03,64.08,63.99,64.08,14747.0,60.3202,60.3673,60.2825,60.3673,14747.0
2022-11-09 14:05:00,64.06,64.26,64.03,64.22,21268.0,60.3485,60.5369,60.3202,60.4992,21268.0
2022-11-09 14:10:00,64.22,64.27,64.14,64.27,13995.0,60.4992,60.5463,60.4238,60.5463,13995.0
2022-11-09 14:15:00,64.26,64.27,64.16,64.27,22121.0,60.5369,60.5463,60.4427,60.5463,22121.0
2022-11-09 14:20:00,64.28,64.3,64.17,64.25,24873.0,60.5557,60.5746,60.4521,60.5275,24873.0
2022-11-09 14:25:00,64.25,64.33,64.25,64.27,27833.0,60.5275,60.6028,60.5275,60.5463,27833.0
2022-11-09 14:30:00,64.27,64.27,64.1,64.1,16349.0,60.5463,60.5463,60.3862,60.3862,16349.0
2022-11-09 14:35:00,64.11,64.14,64.03,64.06,11513.0,60.3956,60.4238,60.3202,60.3485,11513.0
2022-11-09 14:40:00,64.05,64.15,64.02,64.11,17940.0,60.3391,60.4333,60.3108,60.3956,17940.0
2022-11-09 14:45:00,64.11,64.17,64.03,64.08,17006.0,60.3956,60.4521,60.3202,60.3673,17006.0
2022-11-09 14:50:00,64.08,64.1,63.99,64.03,17006.0,60.3673,60.3862,60.2825,60.3202,17006.0
2022-11-09 14:55:00,64.03,64.07,63.98,64.06,16885.0,60.3202,60.3579,60.2731,60.3485,16885.0
2022-11-09 15:00:00,64.05,64.2,64.04,64.17,14446.0,60.3391,60.4804,60.3296,60.4521,14446.0
2022-11-09 15:05:00,64.17,64.31,64.17,64.25,14810.0,60.4521,60.584,60.4521,60.5275,14810.0
2022-11-09 15:10:00,64.24,64.28,64.19,64.2,15118.0,60.518,60.5557,60.4709,60.4804,15118.0
2022-11-09 15:15:00,64.18,64.25,64.16,64.25,16693.0,60.4615,60.5275,60.4427,60.5275,16693.0
2022-11-09 15:20:00,64.24,64.25,64.11,64.11,19227.0,60.518,60.5275,60.3956,60.3956,19227.0
2022-11-09 15:25:00,64.1,64.19,64.1,64.17,23110.0,60.3862,60.4709,60.3862,60.4521,23110.0
2022-11-09 15:30:00,64.16,64.17,64.05,64.06,61220.0,60.4427,60.4521,60.3391,60.3485,61220.0
2022-11-09 15:35:00,64.05,64.08,63.95,63.95,44514.0,60.3391,60.3673,60.2448,60.2448,44514.0
2022-11-09 15:40:00,63.94,63.99,63.9,63.91,34316.0,60.2354,60.2825,60.1977,60.2072,34316.0
2022-11-09 15:45:00,63.92,63.99,63.8,63.82,45750.0,60.2166,60.2825,60.1035,60.1224,45750.0
2022-11-09 15:50:00,63.83,63.99,63.83,63.87,63723.0,60.1318,60.2825,60.1318,60.1695,63723.0
2022-11-09 15:55:00,63.87,63.95,63.82,63.86,226296.0,60.1695,60.2448,60.1224,60.1601,226296.0
2022-11-10 09:30:00,66.42,66.57,65.82,66.17,70322.0,62.5717,62.713,62.0065,62.3362,70322.0
2022-11-10 09:35:00,66.17,66.46,66.08,66.42,32515.0,62.3362,62.6094,62.2514,62.5717,32515.0
2022-11-10 09:40:00,66.42,66.46,66.13,66.44,46229.0,62.5717,62.6094,62.2985,62.5906,46229.0
2022-11-10 09:45:00,66.44,66.63,65.97,66.12,114936.0,62.5906,62.7696,62.1478,62.2891,114936.0
2022-11-10 09:50:00,66.09,66.14,65.76,66.0,52617.0,62.2609,62.308,61.95,62.1761,52617.0
2022-11-10 09:55:00,66.01,66.41,65.99,66.38,52186.0,62.1855,62.5623,62.1667,62.5341,52186.0
2022-11-10 10:00:00,66.34,66.71,66.31,66.5,55743.0,62.4964,62.8449,62.4681,62.6471,55743.0
2022-11-10 10:05:00,66.47,66.51,66.33,66.37,34986.0,62.6188,62.6565,62.487,62.5246,34986.0
2022-11-10 10:10:00,66.37,66.37,65.92,65.92,25920.0,62.5246,62.5246,62.1007,62.1007,25920.0
2022-11-10 10:15:00,65.95,66.21,65.94,66.12,26442.0,62.129,62.3739,62.1195,62.2891,26442.0
2022-11-10 10:20:00,66.13,66.45,66.07,66.39,27657.0,62.2985,62.6,62.242,62.5435,27657.0
2022-11-10 10:25:00,66.4,66.57,66.33,66.53,43598.0,62.5529,62.713,62.487,62.6754,43598.0
2022-11-10 10:30:00,66.55,66.62,66.47,66.56,44706.0,62.6942,62.7601,62.6188,62.7036,44706.0
2022-11-10 10:35:00,66.56,66.59,66.48,66.51,32419.0,62.7036,62.7319,62.6283,62.6565,32419.0
2022-11-10 10:40:00,66.5,66.69,66.45,66.57,38416.0,62.6471,62.8261,62.6,62.713,38416.0
2022-11-10 10:45:00,66.56,66.82,66.52,66.77,22548.0,62.7036,62.9486,62.6659,62.9015,22548.0
2022-11-10 10:50:00,66.78,66.78,66.6,66.67,23201.0,62.9109,62.9109,62.7413,62.8073,23201.0
2022-11-10 10:55:00,66.67,66.79,66.66,66.74,28210.0,62.8073,62.9203,62.7978,62.8732,28210.0
2022-11-10 11:00:00,66.74,66.77,66.51,66.51,25464.0,62.8732,62.9015,62.6565,62.6565,25464.0
2022-11-10 11:05:00,66.5,66.66,66.5,66.6,21703.0,62.6471,62.7978,62.6471,62.7413,21703.0
2022-11-10 11:10:00,66.59,66.61,66.5,66.58,14069.0,62.7319,62.7507,62.6471,62.7225,14069.0
2022-11-10 11:15:00,66.59,66.59,66.44,66.55,25859.0,62.7319,62.7319,62.5906,62.6942,25859.0
2022-11-10 11:20:00,66.55,66.62,66.5,66.57,21066.0,62.6942,62.7601,62.6471,62.713,21066.0
2022-11-10 11:25:00,66.53,66.65,66.49,66.61,14829.0,62.6754,62.7884,62.6377,62.7507,14829.0
2022-11-10 11:30:00,66.63,66.72,66.62,66.66,20294.0,62.7696,62.8544,62.7601,62.7978,20294.0
2022-11-10 11:35:00,66.66,66.71,66.62,66.67,13648.0,62.7978,62.8449,62.7601,62.8073,13648.0
2022-11-10 11:40:00,66.67,66.7,66.55,66.55,14402.0,62.8073,62.8355,62.6942,62.6942,14402.0
2022-11-10 11:45:00,66.56,66.59,66.53,66.55,11957.0,62.7036,62.7319,62.6754,62.6942,11957.0
2022-11-10 11:50:00,66.55,66.59,66.48,66.51,18386.0,62.6942,62.7319,62.6283,62.6565,18386.0
2022-11-10 11:55:00,66.5,66.57,66.41,66.41,17632.0,62.6471,62.713,62.5623,62.5623,17632.0
2022-11-10 12:00:00,66.39,66.41,66.29,66.37,30409.0,62.5435,62.5623,62.4493,62.5246,30409.0
2022-11-10 12:05:00,66.37,66.37,66.15,66.2,20464.0,62.5246,62.5246,62.3174,62.3645,20464.0
2022-11-10 12:10:00,66.15,66.2,66.11,66.12,16507.0,62.3174,62.3645,62.2797,62.2891,16507.0
2022-11-10 12:15:00,66.11,66.2,66.05,66.15,29543.0,62.2797,62.3645,62.2232,62.3174,29543.0
2022-11-10 12:20:00,66.15,66.15,66.05,66.11,23434.0,62.3174,62.3174,62.2232,62.2797,23434.0
2022-11-10 12:25:00,66.09,66.11,65.88,65.89,28802.0,62.2609,62.2797,62.063,62.0724,28802.0
2022-11-10 12:30:00,65.88,65.88,65.74,65.84,26445.0,62.063,62.063,61.9311,62.0253,26445.0
2022-11-10 12:35:00,65.84,65.95,65.84,65.94,22855.0,62.0253,62.129,62.0253,62.1195,22855.0
2022-11-10 12:40:00,65.94,65.94,65.69,65.81,67845.0,62.1195,62.1195,61.884,61.9971,67845.0
2022-11-10 12:45:00,65.8,65.85,65.68,65.8,91083.0,61.9877,62.0348,61.8746,61.9877,91083.0
2022-11-10 12:50:00,65.8,65.83,65.68,65.73,49312.0,61.9877,62.0159,61.8746,61.9217,49312.0
2022-11-10 12:55:00,65.73,65.74,65.62,65.65,118341.0,61.9217,61.9311,61.8181,61.8463,118341.0
2022-11-10 13:00:00,65.65,65.88,65.64,65.86,32111.0,61.8463,62.063,61.8369,62.0442,32111.0
2022-11-10 13:05:00,65.88,66.03,65.85,66.03,15343.0,62.063,62.2043,62.0348,62.2043,15343.0
2022-11-10 13:10:00,66.04,66.14,65.98,66.14,27389.0,62.2138,62.308,62.1572,62.308,27389.0
2022-11-10 13:15:00,66.15,66.17,66.08,66.09,16245.0,62.3174,62.3362,62.2514,62.2609,16245.0
2022-11-10 13:20:00,66.1,66.15,66.02,66.03,21099.0,62.2703,62.3174,62.1949,62.2043,21099.0
2022-11-10 13:25:00,66.03,66.26,66.03,66.25,21849.0,62.2043,62.421,62.2043,62.4116,21849.0
2022-11-10 13:30:00,66.26,66.27,66.11,66.14,19019.0,62.421,62.4304,62.2797,62.308,19019.0
2022-11-10 13:35:00,66.13,66.17,66.09,66.11,17099.0,62.2985,62.3362,62.2609,62.2797,17099.0
2022-11-10 13:40:00,66.11,66.27,66.1,66.24,22372.0,62.2797,62.4304,62.2703,62.4022,22372.0
2022-11-10 13:45:00,66.25,66.36,66.25,66.33,15867.0,62.4116,62.5152,62.4116,62.487,15867.0
2022-11-10 13:50:00,66.33,66.37,66.24,66.34,20526.0,62.487,62.5246,62.4022,62.4964,20526.0
2022-11-10 13:55:00,66.33,66.44,66.32,66.38,34332.0,62.487,62.5906,62.4775,62.5341,34332.0
2022-11-10 14:00:00,66.38,66.52,66.38,66.52,19467.0,62.5341,62.6659,62.5341,62.6659,19467.0
2022-11-10 14:05:00,66.49,66.55,66.46,66.54,14404.0,62.6377,62.6942,62.6094,62.6848,14404.0
2022-11-10 14:10:00,66.53,66.55,66.52,66.53,9407.0,62.6754,62.6942,62.6659,62.6754,9407.0
2022-11-10 14:15:00,66.54,66.54,66.45,66.46,14639.0,62.6848,62.6848,62.6,62.6094,14639.0
2022-11-10 14:20:00,66.45,66.46,66.31,66.41,17487.0,62.6,62.6094,62.4681,62.5623,17487.0
2022-11-10 14:25:00,66.41,66.45,66.37,66.4,34464.0,62.5623,62.6,62.5246,62.5529,34464.0
2022-11-10 14:30:00,66.4,66.42,66.33,66.4,24625.0,62.5529,62.5717,62.487,62.5529,24625.0
2022-11-10 14:35:00,66.4,66.4,66.31,66.4,18963.0,62.5529,62.5529,62.4681,62.5529,18963.0
2022-11-10 14:40:00,66.4,66.41,66.25,66.28,23605.0,62.5529,62.5623,62.4116,62.4398,23605.0
2022-11-10 14:45:00,66.27,66.34,66.24,66.24,20160.0,62.4304,62.4964,62.4022,62.4022,20160.0
2022-11-10 14:50:00,66.24,66.34,66.22,66.33,26418.0,62.4022,62.4964,62.3833,62.487,26418.0
2022-11-10 14:55:00,66.32,66.37,66.3,66.36,20021.0,62.4775,62.5246,62.4587,62.5152,20021.0
2022-11-10 15:00:00,66.36,66.44,66.31,66.44,19801.0,62.5152,62.5906,62.4681,62.5906,19801.0
2022-11-10 15:05:00,66.44,66.48,66.38,66.44,25428.0,62.5906,62.6283,62.5341,62.5906,25428.0
2022-11-10 15:10:00,66.45,66.56,66.45,66.55,25309.0,62.6,62.7036,62.6,62.6942,25309.0
2022-11-10 15:15:00,66.54,66.6,66.43,66.44,25727.0,62.6848,62.7413,62.5812,62.5906,25727.0
2022-11-10 15:20:00,66.43,66.53,66.38,66.48,25248.0,62.5812,62.6754,62.5341,62.6283,25248.0
2022-11-10 15:25:00,66.48,66.59,66.45,66.58,40452.0,62.6283,62.7319,62.6,62.7225,40452.0
2022-11-10 15:30:00,66.58,66.64,66.49,66.53,35002.0,62.7225,62.779,62.6377,62.6754,35002.0
2022-11-10 15:35:00,66.53,66.56,66.44,66.5,40904.0,62.6754,62.7036,62.5906,62.6471,40904.0
2022-11-10 15:40:00,66.49,66.59,66.45,66.53,72740.0,62.6377,62.7319,62.6,62.6754,72740.0
2022-11-10 15:45:00,66.53,66.63,66.51,66.61,62375.0,62.6754,62.7696,62.6565,62.7507,62375.0
2022-11-10 15:50:00,66.61,66.77,66.61,66.75,87786.0,62.7507,62.9015,62.7507,62.8826,87786.0
2022-11-10 15:55:00,66.76,66.76,66.57,66.64,221993.0,62.892,62.892,62.713,62.779,221993.0
2022-11-11 09:30:00,66.46,66.82,66.45,66.45,65550.0,62.6094,62.9486,62.6,62.6,65550.0
2022-11-11 09:35:00,66.52,66.9,66.46,66.57,49695.0,62.6659,63.0239,62.6094,62.713,49695.0
2022-11-11 09:40:00,66.47,66.53,66.38,66.47,45945.0,62.6188,62.6754,62.5341,62.6188,45945.0
2022-11-11 09:45:00,66.46,66.86,66.46,66.82,39514.0,62.6094,62.9862,62.6094,62.9486,39514.0
2022-11-11 09:50:00,66.84,67.07,66.84,66.91,34641.0,62.9674,63.1841,62.9674,63.0333,34641.0
2022-11-11 09:55:00,66.89,67.05,66.74,66.85,28496.0,63.0145,63.1652,62.8732,62.9768,28496.0
2022-11-11 10:00:00,66.75,66.91,66.61,66.87,43319.0,62.8826,63.0333,62.7507,62.9957,43319.0
2022-11-11 10:05:00,66.84,67.08,66.72,66.83,32339.0,62.9674,63.1935,62.8544,62.958,32339.0
2022-11-11 10:10:00,66.86,67.18,66.83,67.14,29074.0,62.9862,63.2877,62.958,63.25,29074.0
2022-11-11 10:15:00,67.14,67.38,67.09,67.32,53838.0,63.25,63.4761,63.2029,63.4196,53838.0
2022-11-11 10:20:00,67.31,67.48,67.29,67.4,35352.0,63.4102,63.5703,63.3913,63.495,35352.0
2022-11-11 10:25:00,67.38,67.61,67.36,67.48,32037.0,63.4761,63.6928,63.4573,63.5703,32037.0
2022-11-11 10:30:00,67.46,67.5,67.23,67.28,41371.0,63.5515,63.5892,63.3348,63.3819,41371.0
2022-11-11 10:35:00,67.28,67.42,67.21,67.38,72009.0,63.3819,63.5138,63.316,63.4761,72009.0
2022-11-11 10:40:00,67.36,67.46,67.27,67.42,62080.0,63.4573,63.5515,63.3725,63.5138,62080.0
2022-11-11 10:45:00,67.41,67.48,67.37,67.4,59098.0,63.5044,63.5703,63.4667,63.495,59098.0
2022-11-11 10:50:00,67.4,67.45,67.25,67.3,48782.0,63.495,63.5421,63.3536,63.4008,48782.0
2022-11-11 10:55:00,67.29,67.39,67.16,67.2,60570.0,63.3913,63.4855,63.2689,63.3065,60570.0
2022-11-11 11:00:00,67.2,67.32,67.13,67.28,28292.0,63.3065,63.4196,63.2406,63.3819,28292.0
2022-11-11 11:05:00,67.29,67.3,66.95,66.98,31784.0,63.3913,63.4008,63.071,63.0993,31784.0
2022-11-11 11:10:00,66.98,67.12,66.91,67.04,20608.0,63.0993,63.2312,63.0333,63.1558,20608.0
2022-11-11 11:15:00,67.05,67.11,66.94,67.08,34587.0,63.1652,63.2218,63.0616,63.1935,34587.0
2022-11-11 11:20:00,67.07,67.08,66.88,66.91,19193.0,63.1841,63.1935,63.0051,63.0333,19193.0
2022-11-11 11:25:00,66.91,66.95,66.76,66.76,34631.0,63.0333,63.071,62.892,62.892,34631.0
2022-11-11 11:30:00,66.76,66.94,66.74,66.82,36128.0,62.892,63.0616,62.8732,62.9486,36128.0
2022-11-11 11:35:00,66.81,66.95,66.81,66.83,19821.0,62.9391,63.071,62.9391,62.958,19821.0
2022-11-11 11:40:00,66.83,66.95,66.82,66.89,20475.0,62.958,63.071,62.9486,63.0145,20475.0
2022-11-11 11:45:00,66.88,66.9,66.78,66.88,17196.0,63.0051,63.0239,62.9109,63.0051,17196.0
2022-11-11 11:50:00,66.89,66.99,66.78,66.84,30013.0,63.0145,63.1087,62.9109,62.9674,30013.0
2022-11-11 11:55:00,66.84,66.88,66.81,66.81,22166.0,62.9674,63.0051,62.9391,62.9391,22166.0
2022-11-11 12:00:00,66.8,66.8,66.72,66.78,45206.0,62.9297,62.9297,62.8544,62.9109,45206.0
2022-11-11 12:05:00,66.77,66.83,66.69,66.83,23276.0,62.9015,62.958,62.8261,62.958,23276.0
2022-11-11 12:10:00,66.82,66.9,66.82,66.87,22291.0,62.9486,63.0239,62.9486,62.9957,22291.0
2022-11-11 12:15:00,66.86,66.88,66.78,66.81,35759.0,62.9862,63.0051,62.9109,62.9391,35759.0
2022-11-11 12:20:00,66.81,66.82,66.68,66.75,47704.0,62.9391,62.9486,62.8167,62.8826,47704.0
2022-11-11 12:25:00,66.74,66.74,66.66,66.69,25738.0,62.8732,62.8732,62.7978,62.8261,25738.0
2022-11-11 12:30:00,66.69,66.76,66.65,66.71,33225.0,62.8261,62.892,62.7884,62.8449,33225.0
2022-11-11 12:35:00,66.69,66.7,66.54,66.55,36193.0,62.8261,62.8355,62.6848,62.6942,36193.0
2022-11-11 12:40:00,66.54,66.57,66.46,66.57,32484.0,62.6848,62.713,62.6094,62.713,32484.0
2022-11-11 12:45:00,66.58,66.72,66.57,66.61,23081.0,62.7225,62.8544,62.713,62.7507,23081.0
2022-11-11 12:50:00,66.62,66.7,66.59,66.61,29220.0,62.7601,62.8355,62.7319,62.7507,29220.0
2022-11-11 12:55:00,66.61,66.67,66.57,66.59,25215.0,62.7507,62.8073,62.713,62.7319,25215.0
2022-11-11 13:00:00,66.59,66.75,66.59,66.71,25661.0,62.7319,62.8826,62.7319,62.8449,25661.0
2022-11-11 13:05:00,66.72,66.85,66.71,66.84,23142.0,62.8544,62.9768,62.8449,62.9674,23142.0
2022-11-11 13:10:00,66.85,66.94,66.83,66.83,17904.0,62.9768,63.0616,62.958,62.958,17904.0
2022-11-11 13:15:00,66.84,66.91,66.8,66.86,23679.0,62.9674,63.0333,62.9297,62.9862,23679.0
2022-11-11 13:20:00,66.86,66.95,66.81,66.92,27270.0,62.9862,63.071,62.9391,63.0428,27270.0
2022-11-11 13:25:00,66.93,66.99,66.9,66.98,26418.0,63.0522,63.1087,63.0239,63.0993,26418.0
2022-11-11 13:30:00,66.99,67.01,66.95,67.01,16394.0,63.1087,63.1276,63.071,63.1276,16394.0
2022-11-11 13:35:00,67.0,67.01,66.8,66.81,22673.0,63.1181,63.1276,62.9297,62.9391,22673.0
2022-11-11 13:40:00,66.82,66.87,66.77,66.8,40635.0,62.9486,62.9957,62.9015,62.9297,40635.0
2022-11-11 13:45:00,66.79,66.79,66.61,66.64,50835.0,62.9203,62.9203,62.7507,62.779,50835.0
2022-11-11 13:50:00,66.63,66.72,66.59,66.59,60171.0,62.7696,62.8544,62.7319,62.7319,60171.0
2022-11-11 13:55:00,66.59,66.61,66.5,66.52,46900.0,62.7319,62.7507,62.6471,62.6659,46900.0
2022-11-11 14:00:00,66.51,66.54,66.44,66.52,49092.0,62.6565,62.6848,62.5906,62.6659,49092.0
2022-11-11 14:05:00,66.53,66.72,66.53,66.72,30327.0,62.6754,62.8544,62.6754,62.8544,30327.0
2022-11-11 14:10:00,66.73,66.81,66.69,66.72,23266.0,62.8638,62.9391,62.8261,62.8544,23266.0
2022-11-11 14:15:00,66.7,66.74,66.57,66.59,26924.0,62.8355,62.8732,62.713,62.7319,26924.0
2022-11-11 14:20:00,66.58,66.63,66.52,66.55,46129.0,62.7225,62.7696,62.6659,62.6942,46129.0
2022-11-11 14:25:00,66.54,66.54,66.46,66.52,38199.0,62.6848,62.6848,62.6094,62.6659,38199.0
2022-11-11 14:30:00,66.51,66.63,66.47,66.56,42385.0,62.6565,62.7696,62.6188,62.7036,42385.0
2022-11-11 14:35:00,66.56,66.66,66.53,66.65,25926.0,62.7036,62.7978,62.6754,62.7884,25926.0
2022-11-11 14:40:00,66.66,66.74,66.64,66.69,26624.0,62.7978,62.8732,62.779,62.8261,26624.0
2022-11-11 14:45:00,66.7,66.73,66.63,66.64,32994.0,62.8355,62.8638,62.7696,62.779,32994.0
2022-11-11 14:50:00,66.64,66.7,66.62,66.64,32291.0,62.779,62.8355,62.7601,62.779,32291.0
2022-11-11 14:55:00,66.64,66.66,66.57,66.63,36875.0,62.779,62.7978,62.713,62.7696,36875.0
2022-11-11 15:00:00,66.63,66.65,66.43,66.45,43409.0,62.7696,62.7884,62.5812,62.6,43409.0
2022-11-11 15:05:00,66.45,66.49,66.36,66.39,33124.0,62.6,62.6377,62.5152,62.5435,33124.0
2022-11-11 15:10:00,66.37,66.37,66.26,66.29,25782.0,62.5246,62.5246,62.421,62.4493,25782.0
2022-11-11 15:15:00,66.28,66.33,66.2,66.33,39888.0,62.4398,62.487,62.3645,62.487,39888.0
2022-11-11 15:20:00,66.33,66.39,66.3,66.38,28068.0,62.487,62.5435,62.4587,62.5341,28068.0
2022-11-11 15:25:00,66.38,66.41,66.34,66.36,33078.0,62.5341,62.5623,62.4964,62.5152,33078.0
2022-11-11 15:30:00,66.37,66.47,66.36,66.47,56853.0,62.5246,62.6188,62.5152,62.6188,56853.0
2022-11-11 15:35:00,66.47,66.49,66.34,66.48,33833.0,62.6188,62.6377,62.4964,62.6283,33833.0
2022-11-11 15:40:00,66.48,66.62,66.47,66.6,42362.0,62.6283,62.7601,62.6188,62.7413,42362.0
2022-11-11 15:45:00,66.6,66.67,66.57,66.65,63656.0,62.7413,62.8073,62.713,62.7884,63656.0
2022-11-11 15:50:00,66.65,66.72,66.58,66.64,112946.0,62.7884,62.8544,62.7225,62.779,112946.0
2022-11-11 15:55:00,66.63,66.63,66.32,66.42,360199.0,62.7696,62.7696,62.4775,62.5717,360199.0
2022-11-14 09:30:00,66.07,66.32,65.84,66.23,68845.0,62.242,62.4775,62.0253,62.3927,68845.0
2022-11-14 09:35:00,66.25,66.34,65.98,66.19,44793.0,62.4116,62.4964,62.1572,62.3551,44793.0
2022-11-14 09:40:00,66.19,66.2,65.7,65.89,52919.0,62.3551,62.3645,61.8935,62.0724,52919.0
2022-11-14 09:45:00,65.91,66.32,65.85,66.22,57321.0,62.0913,62.4775,62.0348,62.3833,57321.0
2022-11-14 09:50:00,66.22,66.28,66.13,66.2,39111.0,62.3833,62.4398,62.2985,62.3645,39111.0
2022-11-14 09:55:00,66.15,66.32,66.15,66.19,59117.0,62.3174,62.4775,62.3174,62.3551,59117.0
2022-11-14 10:00:00,66.19,66.34,66.05,66.12,48675.0,62.3551,62.4964,62.2232,62.2891,48675.0
2022-11-14 10:05:00,66.13,66.34,66.05,66.18,48660.0,62.2985,62.4964,62.2232,62.3456,48660.0
2022-11-14 10:10:00,66.18,66.3,66.07,66.11,77838.0,62.3456,62.4587,62.242,62.2797,77838.0
2022-11-14 10:15:00,66.13,66.32,66.13,66.16,22820.0,62.2985,62.4775,62.2985,62.3268,22820.0
2022-11-14 10:20:00,66.13,66.17,65.87,65.91,136839.0,62.2985,62.3362,62.0536,62.0913,136839.0
2022-11-14 10:25:00,65.9,65.97,65.7,65.76,67401.0,62.0819,62.1478,61.8935,61.95,67401.0
2022-11-14 10:30:00,65.76,66.03,65.76,65.99,57409.0,61.95,62.2043,61.95,62.1667,57409.0
2022-11-14 10:35:00,65.98,66.09,65.96,66.06,34997.0,62.1572,62.2609,62.1384,62.2326,34997.0
2022-11-14 10:40:00,66.06,66.12,66.01,66.06,28467.0,62.2326,62.2891,62.1855,62.2326,28467.0
2022-11-14 10:45:00,66.06,66.07,65.92,66.07,34136.0,62.2326,62.242,62.1007,62.242,34136.0
2022-11-14 10:50:00,66.06,66.2,65.95,66.06,91954.0,62.2326,62.3645,62.129,62.2326,91954.0
2022-11-14 10:55:00,66.04,66.11,65.98,66.01,27217.0,62.2138,62.2797,62.1572,62.1855,27217.0
2022-11-14 11:00:00,66.01,66.12,65.96,66.01,22069.0,62.1855,62.2891,62.1384,62.1855,22069.0
2022-11-14 11:05:00,66.0,66.16,65.93,66.11,33326.0,62.1761,62.3268,62.1101,62.2797,33326.0
2022-11-14 11:10:00,66.13,66.13,65.79,65.86,18413.0,62.2985,62.2985,61.9782,62.0442,18413.0
2022-11-14 11:15:00,65.87,65.91,65.74,65.81,22563.0,62.0536,62.0913,61.9311,61.9971,22563.0
2022-11-14 11:20:00,65.81,65.83,65.65,65.68,55610.0,61.9971,62.0159,61.8463,61.8746,55610.0
2022-11-14 11:25:00,65.68,65.72,65.54,65.58,56657.0,61.8746,61.9123,61.7427,61.7804,56657.0
2022-11-14 11:30:00,65.58,65.83,65.56,65.81,65078.0,61.7804,62.0159,61.7616,61.9971,65078.0
2022-11-14 11:35:00,65.81,65.9,65.74,65.8,56709.0,61.9971,62.0819,61.9311,61.9877,56709.0
2022-11-14 11:40:00,65.81,65.85,65.69,65.73,34702.0,61.9971,62.0348,61.884,61.9217,34702.0
2022-11-14 11:45:00,65.74,65.8,65.68,65.73,51869.0,61.9311,61.9877,61.8746,61.9217,51869.0
2022-11-14 11:50:00,65.73,65.79,65.58,65.68,55936.0,61.9217,61.9782,61.7804,61.8746,55936.0
2022-11-14 11:55:00,65.69,65.81,65.65,65.78,21102.0,61.884,61.9971,61.8463,61.9688,21102.0
2022-11-14 12:00:00,65.78,65.89,65.75,65.85,20093.0,61.9688,62.0724,61.9406,62.0348,20093.0
2022-11-14 12:05:00,65.85,65.89,65.78,65.89,21640.0,62.0348,62.0724,61.9688,62.0724,21640.0
2022-11-14 12:10:00,65.89,65.94,65.76,65.76,64228.0,62.0724,62.1195,61.95,61.95,64228.0
2022-11-14 12:15:00,65.78,65.86,65.76,65.84,27689.0,61.9688,62.0442,61.95,62.0253,27689.0
2022-11-14 12:20:00,65.83,65.88,65.73,65.86,16322.0,62.0159,62.063,61.9217,62.0442,16322.0
2022-11-14 12:25:00,65.88,65.96,65.85,65.94,11504.0,62.063,62.1384,62.0348,62.1195,11504.0
2022-11-14 12:30:00,65.95,66.02,65.91,65.98,18653.0,62.129,62.1949,62.0913,62.1572,18653.0
2022-11-14 12:35:00,65.98,66.07,65.96,66.06,13104.0,62.1572,62.242,62.1384,62.2326,13104.0
2022-11-14 12:40:00,66.07,66.13,66.07,66.13,17558.0,62.242,62.2985,62.242,62.2985,17558.0
2022-11-14 12:45:00,66.15,66.16,66.1,66.11,10196.0,62.3174,62.3268,62.2703,62.2797,10196.0
2022-11-14 12:50:00,66.12,66.18,66.1,66.16,17956.0,62.2891,62.3456,62.2703,62.3268,17956.0
2022-11-14 12:55:00,66.16,66.2,66.12,66.14,12451.0,62.3268,62.3645,62.2891,62.308,12451.0
2022-11-14 13:00:00,66.13,66.18,66.08,66.16,20190.0,62.2985,62.3456,62.2514,62.3268,20190.0
2022-11-14 13:05:00,66.16,66.19,66.1,66.14,24269.0,62.3268,62.3551,62.2703,62.308,24269.0
2022-11-14 13:10:00,66.15,66.25,66.14,66.24,14346.0,62.3174,62.4116,62.308,62.4022,14346.0
2022-11-14 13:15:00,66.23,66.29,66.21,66.21,19676.0,62.3927,62.4493,62.3739,62.3739,19676.0
2022-11-14 13:20:00,66.21,66.28,66.2,66.27,16005.0,62.3739,62.4398,62.3645,62.4304,16005.0
2022-11-14 13:25:00,66.27,66.34,66.25,66.32,8443.0,62.4304,62.4964,62.4116,62.4775,8443.0
2022-11-14 13:30:00,66.31,66.35,66.26,66.3,17924.0,62.4681,62.5058,62.421,62.4587,17924.0
2022-11-14 13:35:00,66.31,66.37,66.25,66.27,26111.0,62.4681,62.5246,62.4116,62.4304,26111.0
2022-11-14 13:40:00,66.26,66.35,66.25,66.3,15558.0,62.421,62.5058,62.4116,62.4587,15558.0
2022-11-14 13:45:00,66.3,66.36,66.28,66.35,19979.0,62.4587,62.5152,62.4398,62.5058,19979.0
2022-11-14 13:50:00,66.34,66.37,66.3,66.36,19313.0,62.4964,62.5246,62.4587,62.5152,19313.0
2022-11-14 13:55:00,66.35,66.37,66.31,66.37,47678.0,62.5058,62.5246,62.4681,62.5246,47678.0
2022-11-14 14:00:00,66.36,66.36,66.2,66.27,24338.0,62.5152,62.5152,62.3645,62.4304,24338.0
2022-11-14 14:05:00,66.26,66.26,66.13,66.14,15505.0,62.421,62.421,62.2985,62.308,15505.0
2022-11-14 14:10:00,66.14,66.16,66.1,66.15,23038.0,62.308,62.3268,62.2703,62.3174,23038.0
2022-11-14 14:15:00,66.15,66.19,66.01,66.06,34383.0,62.3174,62.3551,62.1855,62.2326,34383.0
2022-11-14 14:20:00,66.06,66.1,66.04,66.06,26705.0,62.2326,62.2703,62.2138,62.2326,26705.0
2022-11-14 14:25:00,66.06,66.16,66.01,66.16,23411.0,62.2326,62.3268,62.1855,62.3268,23411.0
2022-11-14 14:30:00,66.15,66.17,66.09,66.1,20314.0,62.3174,62.3362,62.2609,62.2703,20314.0
2022-11-14 14:35:00,66.11,66.16,66.06,66.06,22461.0,62.2797,62.3268,62.2326,62.2326,22461.0
2022-11-14 14:40:00,66.06,66.09,66.02,66.04,18108.0,62.2326,62.2609,62.1949,62.2138,18108.0
2022-11-14 14:45:00,66.02,66.06,65.94,65.96,22485.0,62.1949,62.2326,62.1195,62.1384,22485.0
2022-11-14 14:50:00,65.96,66.03,65.9,65.92,15740.0,62.1384,62.2043,62.0819,62.1007,15740.0
2022-11-14 14:55:00,65.92,65.96,65.86,65.89,25651.0,62.1007,62.1384,62.0442,62.0724,25651.0
2022-11-14 15:00:00,65.89,66.0,65.89,66.0,29056.0,62.0724,62.1761,62.0724,62.1761,29056.0
2022-11-14 15:05:00,66.0,66.05,65.87,65.88,36997.0,62.1761,62.2232,62.0536,62.063,36997.0
2022-11-14 15:10:00,65.87,65.88,65.67,65.67,22239.0,62.0536,62.063,61.8652,61.8652,22239.0
2022-11-14 15:15:00,65.66,65.77,65.65,65.76,29191.0,61.8558,61.9594,61.8463,61.95,29191.0
2022-11-14 15:20:00,65.76,65.77,65.71,65.76,31969.0,61.95,61.9594,61.9029,61.95,31969.0
2022-11-14 15:25:00,65.77,65.83,65.74,65.76,33543.0,61.9594,62.0159,61.9311,61.95,33543.0
2022-11-14 15:30:00,65.76,65.81,65.71,65.71,41231.0,61.95,61.9971,61.9029,61.9029,41231.0
2022-11-14 15:35:00,65.7,65.78,65.69,65.73,34346.0,61.8935,61.9688,61.884,61.9217,34346.0
2022-11-14 15:40:00,65.73,65.77,65.66,65.67,52886.0,61.9217,61.9594,61.8558,61.8652,52886.0
2022-11-14 15:45:00,65.67,65.71,65.59,65.62,63527.0,61.8652,61.9029,61.7898,61.8181,63527.0
2022-11-14 15:50:00,65.61,65.68,65.53,65.55,106865.0,61.8087,61.8746,61.7333,61.7521,106865.0
2022-11-14 15:55:00,65.55,65.59,65.43,65.57,407065.0,61.7521,61.7898,61.6391,61.771,407065.0
2022-11-15 09:30:00,66.53,66.74,66.08,66.36,163367.0,62.6754,62.8732,62.2514,62.5152,163367.0
2022-11-15 09:35:00,66.4,66.64,66.26,66.31,56260.0,62.5529,62.779,62.421,62.4681,56260.0
2022-11-15 09:40:00,66.33,66.4,66.06,66.36,53763.0,62.487,62.5529,62.2326,62.5152,53763.0
2022-11-15 09:45:00,66.35,66.56,66.3,66.48,172683.0,62.5058,62.7036,62.4587,62.6283,172683.0
2022-11-15 09:50:00,66.47,66.86,66.42,66.71,159581.0,62.6188,62.9862,62.5717,62.8449,159581.0
2022-11-15 09:55:00,66.69,67.09,66.69,67.09,40238.0,62.8261,63.2029,62.8261,63.2029,40238.0
2022-11-15 10:00:00,67.09,67.41,67.09,67.24,22228.0,63.2029,63.5044,63.2029,63.3442,22228.0
2022-11-15 10:05:00,67.23,67.38,67.08,67.19,34425.0,63.3348,63.4761,63.1935,63.2971,34425.0
2022-11-15 10:10:00,67.19,67.21,66.93,67.0,33921.0,63.2971,63.316,63.0522,63.1181,33921.0
2022-11-15 10:15:00,67.01,67.11,66.86,66.86,46957.0,63.1276,63.2218,62.9862,62.9862,46957.0
2022-11-15 10:20:00,66.86,67.03,66.75,67.0,26316.0,62.9862,63.1464,62.8826,63.1181,26316.0
2022-11-15 10:25:00,67.01,67.32,67.0,67.29,52975.0,63.1276,63.4196,63.1181,63.3913,52975.0
2022-11-15 10:30:00,67.3,67.59,67.28,67.56,96919.0,63.4008,63.6739,63.3819,63.6457,96919.0
2022-11-15 10:35:00,67.55,67.58,67.42,67.51,29351.0,63.6363,63.6645,63.5138,63.5986,29351.0
2022-11-15 10:40:00,67.49,67.57,67.44,67.51,31069.0,63.5797,63.6551,63.5326,63.5986,31069.0
2022-11-15 10:45:00,67.52,67.6,67.32,67.36,38110.0,63.608,63.6834,63.4196,63.4573,38110.0
2022-11-15 10:50:00,67.34,67.47,67.19,67.47,19671.0,63.4384,63.5609,63.2971,63.5609,19671.0
2022-11-15 10:55:00,67.47,67.53,67.36,67.39,35534.0,63.5609,63.6174,63.4573,63.4855,35534.0
2022-11-15 11:00:00,67.37,67.39,67.17,67.24,24076.0,63.4667,63.4855,63.2783,63.3442,24076.0
2022-11-15 11:05:00,67.25,67.35,67.18,67.19,24821.0,63.3536,63.4479,63.2877,63.2971,24821.0
2022-11-15 11:10:00,67.17,67.25,67.13,67.24,26720.0,63.2783,63.3536,63.2406,63.3442,26720.0
2022-11-15 11:15:00,67.25,67.39,67.22,67.27,29120.0,63.3536,63.4855,63.3254,63.3725,29120.0
2022-11-15 11:20:00,67.28,67.37,67.16,67.17,146228.0,63.3819,63.4667,63.2689,63.2783,146228.0
2022-11-15 11:25:00,67.2,67.22,67.08,67.08,37592.0,63.3065,63.3254,63.1935,63.1935,37592.0
2022-11-15 11:30:00,67.08,67.2,67.05,67.13,91427.0,63.1935,63.3065,63.1652,63.2406,91427.0
2022-11-15 11:35:00,67.12,67.12,66.9,66.95,42583.0,63.2312,63.2312,63.0239,63.071,42583.0
2022-11-15 11:40:00,66.96,67.13,66.92,66.94,24182.0,63.0804,63.2406,63.0428,63.0616,24182.0
2022-11-15 11:45:00,66.93,66.95,66.85,66.9,22678.0,63.0522,63.071,62.9768,63.0239,22678.0
2022-11-15 11:50:00,66.9,66.93,66.81,66.86,30840.0,63.0239,63.0522,62.9391,62.9862,30840.0
2022-11-15 11:55:00,66.86,66.94,66.84,66.88,19457.0,62.9862,63.0616,62.9674,63.0051,19457.0
2022-11-15 12:00:00,66.9,66.91,66.72,66.83,28867.0,63.0239,63.0333,62.8544,62.958,28867.0
2022-11-15 12:05:00,66.84,67.15,66.84,67.14,19805.0,62.9674,63.2594,62.9674,63.25,19805.0
2022-11-15 12:10:00,67.14,67.17,67.0,67.01,21153.0,63.25,63.2783,63.1181,63.1276,21153.0
2022-11-15 12:15:00,67.0,67.04,66.94,66.95,23091.0,63.1181,63.1558,63.0616,63.071,23091.0
2022-11-15 12:20:00,66.94,66.95,66.8,66.87,22020.0,63.0616,63.071,62.9297,62.9957,22020.0
2022-11-15 12:25:00,66.87,66.87,66.69,66.71,21677.0,62.9957,62.9957,62.8261,62.8449,21677.0
2022-11-15 12:30:00,66.71,66.74,66.66,66.67,45573.0,62.8449,62.8732,62.7978,62.8073,45573.0
2022-11-15 12:35:00,66.67,66.72,66.62,66.67,45543.0,62.8073,62.8544,62.7601,62.8073,45543.0
2022-11-15 12:40:00,66.67,66.7,66.51,66.58,25523.0,62.8073,62.8355,62.6565,62.7225,25523.0
2022-11-15 12:45:00,66.58,66.77,66.46,66.75,150573.0,62.7225,62.9015,62.6094,62.8826,150573.0
2022-11-15 12:50:00,66.75,66.8,66.66,66.78,43083.0,62.8826,62.9297,62.7978,62.9109,43083.0
2022-11-15 12:55:00,66.77,66.8,66.72,66.79,38053.0,62.9015,62.9297,62.8544,62.9203,38053.0
2022-11-15 13:00:00,66.79,66.83,66.7,66.82,132569.0,62.9203,62.958,62.8355,62.9486,132569.0
2022-11-15 13:05:00,66.82,66.84,66.71,66.73,32634.0,62.9486,62.9674,62.8449,62.8638,32634.0
2022-11-15 13:10:00,66.73,66.75,66.64,66.68,68397.0,62.8638,62.8826,62.779,62.8167,68397.0
2022-11-15 13:15:00,66.67,66.67,66.5,66.52,49699.0,62.8073,62.8073,62.6471,62.6659,49699.0
2022-11-15 13:20:00,66.52,66.52,66.22,66.36,36691.0,62.6659,62.6659,62.3833,62.5152,36691.0
2022-11-15 13:25:00,66.38,66.42,66.04,66.14,41214.0,62.5341,62.5717,62.2138,62.308,41214.0
2022-11-15 13:30:00,66.14,66.3,66.06,66.09,32257.0,62.308,62.4587,62.2326,62.2609,32257.0
2022-11-15 13:35:00,66.08,66.27,65.97,66.1,37565.0,62.2514,62.4304,62.1478,62.2703,37565.0
2022-11-15 13:40:00,66.06,66.32,65.94,66.18,43785.0,62.2326,62.4775,62.1195,62.3456,43785.0
2022-11-15 13:45:00,66.19,66.34,66.08,66.11,26148.0,62.3551,62.4964,62.2514,62.2797,26148.0
2022-11-15 13:50:00,66.11,66.3,66.09,66.28,36097.0,62.2797,62.4587,62.2609,62.4398,36097.0
2022-11-15 13:55:00,66.28,66.44,66.22,66.33,30687.0,62.4398,62.5906,62.3833,62.487,30687.0
2022-11-15 14:00:00,66.33,66.38,66.18,66.2,55403.0,62.487,62.5341,62.3456,62.3645,55403.0
2022-11-15 14:05:00,66.19,66.43,66.18,66.42,36344.0,62.3551,62.5812,62.3456,62.5717,36344.0
2022-11-15 14:10:00,66.42,66.71,66.42,66.5,44725.0,62.5717,62.8449,62.5717,62.6471,44725.0
2022-11-15 14:15:00,66.44,66.58,66.4,66.48,126590.0,62.5906,62.7225,62.5529,62.6283,126590.0
2022-11-15 14:20:00,66.52,66.66,66.48,66.59,37904.0,62.6659,62.7978,62.6283,62.7319,37904.0
2022-11-15 14:25:00,66.58,66.61,66.46,66.57,20965.0,62.7225,62.7507,62.6094,62.713,20965.0
2022-11-15 14:30:00,66.59,66.64,66.47,66.47,11220.0,62.7319,62.779,62.6188,62.6188,11220.0
2022-11-15 14:35:00,66.49,66.61,66.45,66.51,18440.0,62.6377,62.7507,62.6,62.6565,18440.0
2022-11-15 14:40:00,66.54,66.63,66.51,66.53,21981.0,62.6848,62.7696,62.6565,62.6754,21981.0
2022-11-15 14:45:00,66.53,66.58,66.37,66.4,12603.0,62.6754,62.7225,62.5246,62.5529,12603.0
2022-11-15 14:50:00,66.4,66.46,66.36,66.44,13261.0,62.5529,62.6094,62.5152,62.5906,13261.0
2022-11-15 14:55:00,66.44,66.61,66.42,66.54,17375.0,62.5906,62.7507,62.5717,62.6848,17375.0
2022-11-15 15:00:00,66.53,66.62,66.51,66.57,19886.0,62.6754,62.7601,62.6565,62.713,19886.0
2022-11-15 15:05:00,66.56,66.58,66.48,66.55,17770.0,62.7036,62.7225,62.6283,62.6942,17770.0
2022-11-15 15:10:00,66.56,66.59,66.49,66.56,26884.0,62.7036,62.7319,62.6377,62.7036,26884.0
2022-11-15 15:15:00,66.58,66.71,66.58,66.71,16362.0,62.7225,62.8449,62.7225,62.8449,16362.0
2022-11-15 15:20:00,66.71,66.8,66.65,66.76,16143.0,62.8449,62.9297,62.7884,62.892,16143.0
2022-11-15 15:25:00,66.77,66.77,66.6,66.64,31590.0,62.9015,62.9015,62.7413,62.779,31590.0
2022-11-15 15:30:00,66.62,66.62,66.35,66.35,43307.0,62.7601,62.7601,62.5058,62.5058,43307.0
2022-11-15 15:35:00,66.36,66.48,66.33,66.46,59844.0,62.5152,62.6283,62.487,62.6094,59844.0
2022-11-15 15:40:00,66.46,66.54,66.41,66.54,99844.0,62.6094,62.6848,62.5623,62.6848,99844.0
2022-11-15 15:45:00,66.55,66.55,66.39,66.4,41160.0,62.6942,62.6942,62.5435,62.5529,41160.0
2022-11-15 15:50:00,66.42,66.43,66.24,66.31,94122.0,62.5717,62.5812,62.4022,62.4681,94122.0
2022-11-15 15:55:00,66.31,66.41,66.28,66.39,234034.0,62.4681,62.5623,62.4398,62.5435,234034.0
2022-11-16 09:30:00,66.27,66.56,66.24,66.29,42128.0,62.4304,62.7036,62.4022,62.4493,42128.0
2022-11-16 09:35:00,66.31,66.32,66.08,66.28,25039.0,62.4681,62.4775,62.2514,62.4398,25039.0
2022-11-16 09:40:00,66.28,66.28,65.98,66.07,52912.0,62.4398,62.4398,62.1572,62.242,52912.0
2022-11-16 09:45:00,66.06,66.11,65.73,65.82,104627.0,62.2326,62.2797,61.9217,62.0065,104627.0
2022-11-16 09:50:00,65.81,66.02,65.67,65.72,91816.0,61.9971,62.1949,61.8652,61.9123,91816.0
2022-11-16 09:55:00,65.71,65.79,65.59,65.69,30861.0,61.9029,61.9782,61.7898,61.884,30861.0
2022-11-16 10:00:00,65.67,65.82,65.6,65.74,52117.0,61.8652,62.0065,61.7992,61.9311,52117.0
2022-11-16 10:05:00,65.73,65.86,65.58,65.7,57704.0,61.9217,62.0442,61.7804,61.8935,57704.0
2022-11-16 10:10:00,65.68,65.98,65.68,65.84,41312.0,61.8746,62.1572,61.8746,62.0253,41312.0
2022-11-16 10:15:00,65.82,65.93,65.75,65.89,30182.0,62.0065,62.1101,61.9406,62.0724,30182.0
2022-11-16 10:20:00,65.9,66.08,65.88,65.88,30362.0,62.0819,62.2514,62.063,62.063,30362.0
2022-11-16 10:25:00,65.9,66.0,65.78,65.79,20146.0,62.0819,62.1761,61.9688,61.9782,20146.0
2022-11-16 10:30:00,65.78,65.95,65.67,65.84,15716.0,61.9688,62.129,61.8652,62.0253,15716.0
2022-11-16 10:35:00,65.84,65.85,65.71,65.84,17260.0,62.0253,62.0348,61.9029,62.0253,17260.0
2022-11-16 10:40:00,65.82,65.92,65.75,65.77,17993.0,62.0065,62.1007,61.9406,61.9594,17993.0
2022-11-16 10:45:00,65.76,65.87,65.72,65.81,13134.0,61.95,62.0536,61.9123,61.9971,13134.0
2022-11-16 10:50:00,65.8,65.87,65.71,65.73,18424.0,61.9877,62.0536,61.9029,61.9217,18424.0
2022-11-16 10:55:00,65.72,65.76,65.53,65.62,132675.0,61.9123,61.95,61.7333,61.8181,132675.0
2022-11-16 11:00:00,65.62,65.68,65.48,65.55,16630.0,61.8181,61.8746,61.6862,61.7521,16630.0
2022-11-16 11:05:00,65.52,65.55,65.47,65.49,18502.0,61.7239,61.7521,61.6768,61.6956,18502.0
2022-11-16 11:10:00,65.48,65.65,65.45,65.63,24750.0,61.6862,61.8463,61.6579,61.8275,24750.0
2022-11-16 11:15:00,65.62,65.72,65.59,65.69,13626.0,61.8181,61.9123,61.7898,61.884,13626.0
2022-11-16 11:20:00,65.69,65.73,65.62,65.67,15644.0,61.884,61.9217,61.8181,61.8652,15644.0
2022-11-16 11:25:00,65.66,65.71,65.62,65.69,19521.0,61.8558,61.9029,61.8181,61.884,19521.0
2022-11-16 11:30:00,65.69,65.75,65.53,65.53,22078.0,61.884,61.9406,61.7333,61.7333,22078.0
2022-11-16 11:35:00,65.52,65.56,65.45,65.53,13842.0,61.7239,61.7616,61.6579,61.7333,13842.0
2022-11-16 11:40:00,65.53,65.63,65.52,65.59,14389.0,61.7333,61.8275,61.7239,61.7898,14389.0
2022-11-16 11:45:00,65.6,65.67,65.57,65.6,14618.0,61.7992,61.8652,61.771,61.7992,14618.0
2022-11-16 11:50:00,65.61,65.67,65.57,65.61,15729.0,61.8087,61.8652,61.771,61.8087,15729.0
2022-11-16 11:55:00,65.6,65.7,65.58,65.65,16883.0,61.7992,61.8935,61.7804,61.8463,16883.0
2022-11-16 12:00:00,65.64,65.72,65.62,65.71,15568.0,61.8369,61.9123,61.8181,61.9029,15568.0
2022-11-16 12:05:00,65.7,65.77,65.63,65.74,13024.0,61.8935,61.9594,61.8275,61.9311,13024.0
2022-11-16 12:10:00,65.73,65.8,65.71,65.77,12392.0,61.9217,61.9877,61.9029,61.9594,12392.0
2022-11-16 12:15:00,65.76,65.76,65.69,65.71,10215.0,61.95,61.95,61.884,61.9029,10215.0
2022-11-16 12:20:00,65.71,65.82,65.69,65.77,39880.0,61.9029,62.0065,61.884,61.9594,39880.0
2022-11-16 12:25:00,65.76,65.85,65.76,65.8,12049.0,61.95,62.0348,61.95,61.9877,12049.0
2022-11-16 12:30:00,65.8,65.86,65.77,65.85,11988.0,61.9877,62.0442,61.9594,62.0348,11988.0
2022-11-16 12:35:00,65.86,65.91,65.83,65.88,22439.0,62.0442,62.0913,62.0159,62.063,22439.0
2022-11-16 12:40:00,65.9,65.96,65.82,65.96,11151.0,62.0819,62.1384,62.0065,62.1384,11151.0
2022-11-16 12:45:00,65.95,66.06,65.95,66.02,25247.0,62.129,62.2326,62.129,62.1949,25247.0
2022-11-16 12:50:00,66.01,66.04,65.89,65.94,129100.0,62.1855,62.2138,62.0724,62.1195,129100.0
2022-11-16 12:55:00,65.94,65.95,65.84,65.85,34936.0,62.1195,62.129,62.0253,62.0348,34936.0
2022-11-16 13:00:00,65.86,65.94,65.8,65.91,30369.0,62.0442,62.1195,61.9877,62.0913,30369.0
2022-11-16 13:05:00,65.91,65.94,65.75,65.76,73482.0,62.0913,62.1195,61.9406,61.95,73482.0
2022-11-16 13:10:00,65.77,65.91,65.76,65.83,13866.0,61.9594,62.0913,61.95,62.0159,13866.0
2022-11-16 13:15:00,65.83,65.84,65.76,65.77,11336.0,62.0159,62.0253,61.95,61.9594,11336.0
2022-11-16 13:20:00,65.76,65.78,65.72,65.77,15797.0,61.95,61.9688,61.9123,61.9594,15797.0
2022-11-16 13:25:00,65.77,65.8,65.7,65.72,15684.0,61.9594,61.9877,61.8935,61.9123,15684.0
2022-11-16 13:30:00,65.71,65.73,65.59,65.64,14534.0,61.9029,61.9217,61.7898,61.8369,14534.0
2022-11-16 13:35:00,65.66,65.77,65.66,65.74,24389.0,61.8558,61.9594,61.8558,61.9311,24389.0
2022-11-16 13:40:00,65.74,65.74,65.66,65.71,18878.0,61.9311,61.9311,61.8558,61.9029,18878.0
2022-11-16 13:45:00,65.7,65.81,65.67,65.79,39515.0,61.8935,61.9971,61.8652,61.9782,39515.0
2022-11-16 13:50:00,65.79,65.86,65.75,65.76,17754.0,61.9782,62.0442,61.9406,61.95,17754.0
2022-11-16 13:55:00,65.75,65.82,65.72,65.78,28380.0,61.9406,62.0065,61.9123,61.9688,28380.0
2022-11-16 14:00:00,65.78,65.88,65.74,65.84,18253.0,61.9688,62.063,61.9311,62.0253,18253.0
2022-11-16 14:05:00,65.85,65.94,65.83,65.93,18493.0,62.0348,62.1195,62.0159,62.1101,18493.0
2022-11-16 14:10:00,65.92,65.97,65.9,65.95,19857.0,62.1007,62.1478,62.0819,62.129,19857.0
2022-11-16 14:15:00,65.94,65.98,65.89,65.94,19256.0,62.1195,62.1572,62.0724,62.1195,19256.0
2022-11-16 14:20:00,65.97,66.03,65.8,66.0,246372.0,62.1478,62.2043,61.9877,62.1761,246372.0
2022-11-16 14:25:00,66.0,66.02,65.91,66.01,27725.0,62.1761,62.1949,62.0913,62.1855,27725.0
2022-11-16 14:30:00,66.0,66.0,65.8,65.86,16590.0,62.1761,62.1761,61.9877,62.0442,16590.0
2022-11-16 14:35:00,65.88,66.1,65.87,66.08,17154.0,62.063,62.2703,62.0536,62.2514,17154.0
2022-11-16 14:40:00,66.06,66.09,65.95,65.95,24950.0,62.2326,62.2609,62.129,62.129,24950.0
2022-11-16 14:45:00,65.95,66.0,65.94,65.97,21685.0,62.129,62.1761,62.1195,62.1478,21685.0
2022-11-16 14:50:00,65.98,66.04,65.95,66.04,37101.0,62.1572,62.2138,62.129,62.2138,37101.0
2022-11-16 14:55:00,66.05,66.12,66.01,66.1,19713.0,62.2232,62.2891,62.1855,62.2703,19713.0
2022-11-16 15:00:00,66.1,66.16,66.03,66.05,28730.0,62.2703,62.3268,62.2043,62.2232,28730.0
2022-11-16 15:05:00,66.06,66.07,65.91,65.94,33590.0,62.2326,62.242,62.0913,62.1195,33590.0
2022-11-16 15:10:00,65.95,66.01,65.94,65.99,19528.0,62.129,62.1855,62.1195,62.1667,19528.0
2022-11-16 15:15:00,65.98,66.03,65.88,65.91,26973.0,62.1572,62.2043,62.063,62.0913,26973.0
2022-11-16 15:20:00,65.92,66.04,65.92,66.03,64076.0,62.1007,62.2138,62.1007,62.2043,64076.0
2022-11-16 15:25:00,66.03,66.07,66.01,66.04,54132.0,62.2043,62.242,62.1855,62.2138,54132.0
2022-11-16 15:30:00,66.03,66.07,65.92,65.94,38928.0,62.2043,62.242,62.1007,62.1195,38928.0
2022-11-16 15:35:00,65.95,66.06,65.8,66.03,560320.0,62.129,62.2326,61.9877,62.2043,560320.0
2022-11-16 15:40:00,66.05,66.12,66.0,66.11,27329.0,62.2232,62.2891,62.1761,62.2797,27329.0
2022-11-16 15:45:00,66.09,66.09,65.98,66.0,37357.0,62.2609,62.2609,62.1572,62.1761,37357.0
2022-11-16 15:50:00,66.0,66.08,65.92,65.94,87379.0,62.1761,62.2514,62.1007,62.1195,87379.0
2022-11-16 15:55:00,65.94,65.94,65.81,65.89,246713.0,62.1195,62.1195,61.9971,62.0724,246713.0
2022-11-17 09:30:00,64.65,65.2,64.61,64.95,57607.0,60.9043,61.4224,60.8666,61.1869,57607.0
2022-11-17 09:35:00,64.98,65.18,64.89,64.98,19142.0,61.2152,61.4036,61.1304,61.2152,19142.0
2022-11-17 09:40:00,65.04,65.22,64.95,65.01,33863.0,61.2717,61.4413,61.1869,61.2434,33863.0
2022-11-17 09:45:00,65.01,65.21,64.99,65.19,42560.0,61.2434,61.4318,61.2246,61.413,42560.0
2022-11-17 09:50:00,65.22,65.3,65.06,65.06,16584.0,61.4413,61.5166,61.2905,61.2905,16584.0
2022-11-17 09:55:00,65.06,65.1,64.91,64.97,29666.0,61.2905,61.3282,61.1492,61.2057,29666.0
2022-11-17 10:00:00,64.96,65.08,64.89,64.92,146213.0,61.1963,61.3094,61.1304,61.1586,146213.0
2022-11-17 10:05:00,64.9,64.95,64.84,64.95,25219.0,61.1398,61.1869,61.0833,61.1869,25219.0
2022-11-17 10:10:00,64.94,64.96,64.73,64.77,41279.0,61.1775,61.1963,60.9797,61.0173,41279.0
2022-11-17 10:15:00,64.77,64.86,64.75,64.79,62436.0,61.0173,61.1021,60.9985,61.0362,62436.0
2022-11-17 10:20:00,64.79,64.91,64.67,64.69,40489.0,61.0362,61.1492,60.9231,60.942,40489.0
2022-11-17 10:25:00,64.71,64.88,64.71,64.86,33838.0,60.9608,61.121,60.9608,61.1021,33838.0
2022-11-17 10:30:00,64.88,64.88,64.64,64.7,27793.0,61.121,61.121,60.8949,60.9514,27793.0
2022-11-17 10:35:00,64.7,64.84,64.62,64.8,57522.0,60.9514,61.0833,60.876,61.0456,57522.0
2022-11-17 10:40:00,64.8,64.82,64.69,64.69,26356.0,61.0456,61.0644,60.942,60.942,26356.0
2022-11-17 10:45:00,64.68,64.68,64.59,64.66,19913.0,60.9325,60.9325,60.8478,60.9137,19913.0
2022-11-17 10:50:00,64.68,64.72,64.61,64.61,16718.0,60.9325,60.9702,60.8666,60.8666,16718.0
2022-11-17 10:55:00,64.62,64.7,64.59,64.65,22411.0,60.876,60.9514,60.8478,60.9043,22411.0
2022-11-17 11:00:00,64.64,64.75,64.62,64.69,17238.0,60.8949,60.9985,60.876,60.942,17238.0
2022-11-17 11:05:00,64.68,64.74,64.63,64.69,11940.0,60.9325,60.9891,60.8854,60.942,11940.0
2022-11-17 11:10:00,64.68,64.82,64.66,64.82,22818.0,60.9325,61.0644,60.9137,61.0644,22818.0
2022-11-17 11:15:00,64.84,64.84,64.71,64.71,16395.0,61.0833,61.0833,60.9608,60.9608,16395.0
2022-11-17 11:20:00,64.72,64.91,64.7,64.89,26938.0,60.9702,61.1492,60.9514,61.1304,26938.0
2022-11-17 11:25:00,64.9,64.99,64.89,64.99,25826.0,61.1398,61.2246,61.1304,61.2246,25826.0
2022-11-17 11:30:00,65.0,65.06,64.91,65.05,15498.0,61.234,61.2905,61.1492,61.2811,15498.0
2022-11-17 11:35:00,65.08,65.12,65.02,65.12,13305.0,61.3094,61.3471,61.2529,61.3471,13305.0
2022-11-17 11:40:00,65.11,65.21,65.09,65.19,27416.0,61.3376,61.4318,61.3188,61.413,27416.0
2022-11-17 11:45:00,65.22,65.27,65.1,65.1,18735.0,61.4413,61.4884,61.3282,61.3282,18735.0
2022-11-17 11:50:00,65.11,65.17,65.06,65.08,24998.0,61.3376,61.3942,61.2905,61.3094,24998.0
2022-11-17 11:55:00,65.09,65.38,65.09,65.37,29094.0,61.3188,61.592,61.3188,61.5826,29094.0
2022-11-17 12:00:00,65.38,65.44,65.33,65.4,19651.0,61.592,61.6485,61.5449,61.6108,19651.0
2022-11-17 12:05:00,65.42,65.47,65.35,65.41,22599.0,61.6297,61.6768,61.5637,61.6203,22599.0
2022-11-17 12:10:00,65.4,65.42,65.34,65.4,36328.0,61.6108,61.6297,61.5543,61.6108,36328.0
2022-11-17 12:15:00,65.4,65.42,65.23,65.31,21707.0,61.6108,61.6297,61.4507,61.526,21707.0
2022-11-17 12:20:00,65.3,65.33,65.24,65.26,17792.0,61.5166,61.5449,61.4601,61.4789,17792.0
2022-11-17 12:25:00,65.27,65.35,65.25,65.31,16678.0,61.4884,61.5637,61.4695,61.526,16678.0
2022-11-17 12:30:00,65.32,65.41,65.32,65.34,28195.0,61.5355,61.6203,61.5355,61.5543,28195.0
2022-11-17 12:35:00,65.36,65.42,65.36,65.41,10234.0,61.5732,61.6297,61.5732,61.6203,10234.0
2022-11-17 12:40:00,65.44,65.51,65.44,65.5,14747.0,61.6485,61.7145,61.6485,61.705,14747.0
2022-11-17 12:45:00,65.5,65.55,65.46,65.47,15463.0,61.705,61.7521,61.6674,61.6768,15463.0
2022-11-17 12:50:00,65.49,65.61,65.49,65.55,21648.0,61.6956,61.8087,61.6956,61.7521,21648.0
2022-11-17 12:55:00,65.54,65.56,65.45,65.45,24656.0,61.7427,61.7616,61.6579,61.6579,24656.0
2022-11-17 13:00:00,65.46,65.49,65.44,65.46,16534.0,61.6674,61.6956,61.6485,61.6674,16534.0
2022-11-17 13:05:00,65.45,65.5,65.41,65.43,9212.0,61.6579,61.705,61.6203,61.6391,9212.0
2022-11-17 13:10:00,65.44,65.53,65.44,65.48,46611.0,61.6485,61.7333,61.6485,61.6862,46611.0
2022-11-17 13:15:00,65.48,65.52,65.32,65.52,22924.0,61.6862,61.7239,61.5355,61.7239,22924.0
2022-11-17 13:20:00,65.5,65.55,65.47,65.48,13978.0,61.705,61.7521,61.6768,61.6862,13978.0
2022-11-17 13:25:00,65.49,65.5,65.46,65.47,8467.0,61.6956,61.705,61.6674,61.6768,8467.0
2022-11-17 13:30:00,65.47,65.54,65.41,65.54,6281.0,61.6768,61.7427,61.6203,61.7427,6281.0
2022-11-17 13:35:00,65.53,65.66,65.52,65.65,10767.0,61.7333,61.8558,61.7239,61.8463,10767.0
2022-11-17 13:40:00,65.66,65.66,65.56,65.58,15293.0,61.8558,61.8558,61.7616,61.7804,15293.0
2022-11-17 13:45:00,65.57,65.57,65.49,65.5,18239.0,61.771,61.771,61.6956,61.705,18239.0
2022-11-17 13:50:00,65.51,65.51,65.45,65.5,15236.0,61.7145,61.7145,61.6579,61.705,15236.0
2022-11-17 13:55:00,65.5,65.59,65.46,65.59,8183.0,61.705,61.7898,61.6674,61.7898,8183.0
2022-11-17 14:00:00,65.59,65.66,65.58,65.65,12259.0,61.7898,61.8558,61.7804,61.8463,12259.0
2022-11-17 14:05:00,65.64,65.64,65.53,65.53,13816.0,61.8369,61.8369,61.7333,61.7333,13816.0
2022-11-17 14:10:00,65.54,65.54,65.39,65.46,27990.0,61.7427,61.7427,61.6014,61.6674,27990.0
2022-11-17 14:15:00,65.45,65.45,65.34,65.37,11636.0,61.6579,61.6579,61.5543,61.5826,11636.0
2022-11-17 14:20:00,65.37,65.41,65.3,65.41,12555.0,61.5826,61.6203,61.5166,61.6203,12555.0
2022-11-17 14:25:00,65.4,65.47,65.39,65.45,18444.0,61.6108,61.6768,61.6014,61.6579,18444.0
2022-11-17 14:30:00,65.43,65.48,65.42,65.47,12636.0,61.6391,61.6862,61.6297,61.6768,12636.0
2022-11-17 14:35:00,65.47,65.47,65.38,65.43,8763.0,61.6768,61.6768,61.592,61.6391,8763.0
2022-11-17 14:40:00,65.44,65.45,65.34,65.39,14694.0,61.6485,61.6579,61.5543,61.6014,14694.0
2022-11-17 14:45:00,65.38,65.43,65.3,65.42,9843.0,61.592,61.6391,61.5166,61.6297,9843.0
2022-11-17 14:50:00,65.42,65.5,65.39,65.5,10208.0,61.6297,61.705,61.6014,61.705,10208.0
2022-11-17 14:55:00,65.5,65.52,65.46,65.5,10877.0,61.705,61.7239,61.6674,61.705,10877.0
2022-11-17 15:00:00,65.52,65.55,65.45,65.51,19190.0,61.7239,61.7521,61.6579,61.7145,19190.0
2022-11-17 15:05:00,65.51,65.57,65.45,65.45,12712.0,61.7145,61.771,61.6579,61.6579,12712.0
2022-11-17 15:10:00,65.44,65.45,65.4,65.42,10437.0,61.6485,61.6579,61.6108,61.6297,10437.0
2022-11-17 15:15:00,65.42,65.46,65.38,65.41,21910.0,61.6297,61.6674,61.592,61.6203,21910.0
2022-11-17 15:20:00,65.4,65.45,65.37,65.39,22980.0,61.6108,61.6579,61.5826,61.6014,22980.0
2022-11-17 15:25:00,65.37,65.42,65.36,65.41,26030.0,61.5826,61.6297,61.5732,61.6203,26030.0
2022-11-17 15:30:00,65.4,65.48,65.39,65.47,26340.0,61.6108,61.6862,61.6014,61.6768,26340.0
2022-11-17 15:35:00,65.46,65.5,65.45,65.48,24386.0,61.6674,61.705,61.6579,61.6862,24386.0
2022-11-17 15:40:00,65.48,65.55,65.48,65.51,32005.0,61.6862,61.7521,61.6862,61.7145,32005.0
2022-11-17 15:45:00,65.51,65.68,65.5,65.68,36111.0,61.7145,61.8746,61.705,61.8746,36111.0
2022-11-17 15:50:00,65.68,65.71,65.57,65.57,63163.0,61.8746,61.9029,61.771,61.771,63163.0
2022-11-17 15:55:00,65.58,65.82,65.55,65.82,173944.0,61.7804,62.0065,61.7521,62.0065,173944.0
2022-11-18 09:30:00,67.0,67.4,66.8,67.13,120164.0,63.1181,63.495,62.9297,63.2406,120164.0
2022-11-18 09:35:00,67.12,67.18,66.79,67.05,38926.0,63.2312,63.2877,62.9203,63.1652,38926.0
2022-11-18 09:40:00,67.06,67.11,66.63,66.82,49441.0,63.1747,63.2218,62.7696,62.9486,49441.0
2022-11-18 09:45:00,66.8,66.92,66.61,66.64,39349.0,62.9297,63.0428,62.7507,62.779,39349.0
2022-11-18 09:50:00,66.65,66.79,66.63,66.77,25223.0,62.7884,62.9203,62.7696,62.9015,25223.0
2022-11-18 09:55:00,66.76,66.91,66.74,66.74,27784.0,62.892,63.0333,62.8732,62.8732,27784.0
2022-11-18 10:00:00,66.73,66.88,66.69,66.81,22403.0,62.8638,63.0051,62.8261,62.9391,22403.0
2022-11-18 10:05:00,66.81,66.85,66.61,66.73,18578.0,62.9391,62.9768,62.7507,62.8638,18578.0
2022-11-18 10:10:00,66.75,66.95,66.75,66.86,16300.0,62.8826,63.071,62.8826,62.9862,16300.0
2022-11-18 10:15:00,66.88,66.95,66.76,66.77,17119.0,63.0051,63.071,62.892,62.9015,17119.0
2022-11-18 10:20:00,66.78,66.98,66.78,66.9,30292.0,62.9109,63.0993,62.9109,63.0239,30292.0
2022-11-18 10:25:00,66.9,66.93,66.65,66.84,20980.0,63.0239,63.0522,62.7884,62.9674,20980.0
2022-11-18 10:30:00,66.84,66.86,66.68,66.71,14737.0,62.9674,62.9862,62.8167,62.8449,14737.0
2022-11-18 10:35:00,66.73,66.76,66.6,66.67,19666.0,62.8638,62.892,62.7413,62.8073,19666.0
2022-11-18 10:40:00,66.66,66.71,66.55,66.59,17551.0,62.7978,62.8449,62.6942,62.7319,17551.0
2022-11-18 10:45:00,66.6,66.66,66.54,66.6,14858.0,62.7413,62.7978,62.6848,62.7413,14858.0
2022-11-18 10:50:00,66.61,66.67,66.55,66.66,13477.0,62.7507,62.8073,62.6942,62.7978,13477.0
2022-11-18 10:55:00,66.66,66.68,66.47,66.55,23103.0,62.7978,62.8167,62.6188,62.6942,23103.0
2022-11-18 11:00:00,66.57,66.61,66.51,66.56,17238.0,62.713,62.7507,62.6565,62.7036,17238.0
2022-11-18 11:05:00,66.56,66.63,66.54,66.61,12650.0,62.7036,62.7696,62.6848,62.7507,12650.0
2022-11-18 11:10:00,66.61,66.63,66.54,66.59,13921.0,62.7507,62.7696,62.6848,62.7319,13921.0
2022-11-18 11:15:00,66.57,66.69,66.53,66.69,13894.0,62.713,62.8261,62.6754,62.8261,13894.0
2022-11-18 11:20:00,66.7,66.7,66.56,66.64,14882.0,62.8355,62.8355,62.7036,62.779,14882.0
2022-11-18 11:25:00,66.65,66.67,66.57,66.59,13860.0,62.7884,62.8073,62.713,62.7319,13860.0
2022-11-18 11:30:00,66.61,66.7,66.58,66.6,11544.0,62.7507,62.8355,62.7225,62.7413,11544.0
2022-11-18 11:35:00,66.61,66.61,66.52,66.56,14654.0,62.7507,62.7507,62.6659,62.7036,14654.0
2022-11-18 11:40:00,66.55,66.62,66.52,66.62,13128.0,62.6942,62.7601,62.6659,62.7601,13128.0
2022-11-18 11:45:00,66.62,66.62,66.48,66.48,17760.0,62.7601,62.7601,62.6283,62.6283,17760.0
2022-11-18 11:50:00,66.5,66.55,66.45,66.53,12896.0,62.6471,62.6942,62.6,62.6754,12896.0
2022-11-18 11:55:00,66.54,66.62,66.52,66.58,13905.0,62.6848,62.7601,62.6659,62.7225,13905.0
2022-11-18 12:00:00,66.59,66.59,66.49,66.51,15367.0,62.7319,62.7319,62.6377,62.6565,15367.0
2022-11-18 12:05:00,66.49,66.5,66.32,66.38,15016.0,62.6377,62.6471,62.4775,62.5341,15016.0
2022-11-18 12:10:00,66.37,66.44,66.29,66.42,23998.0,62.5246,62.5906,62.4493,62.5717,23998.0
2022-11-18 12:15:00,66.42,66.42,66.23,66.28,30371.0,62.5717,62.5717,62.3927,62.4398,30371.0
2022-11-18 12:20:00,66.25,66.32,66.22,66.31,17313.0,62.4116,62.4775,62.3833,62.4681,17313.0
2022-11-18 12:25:00,66.32,66.51,66.32,66.51,19395.0,62.4775,62.6565,62.4775,62.6565,19395.0
2022-11-18 12:30:00,66.52,66.52,66.43,66.43,11198.0,62.6659,62.6659,62.5812,62.5812,11198.0
2022-11-18 12:35:00,66.45,66.6,66.44,66.6,26181.0,62.6,62.7413,62.5906,62.7413,26181.0
2022-11-18 12:40:00,66.6,66.62,66.46,66.47,46676.0,62.7413,62.7601,62.6094,62.6188,46676.0
2022-11-18 12:45:00,66.46,66.52,66.43,66.52,17299.0,62.6094,62.6659,62.5812,62.6659,17299.0
2022-11-18 12:50:00,66.53,66.61,66.45,66.52,31637.0,62.6754,62.7507,62.6,62.6659,31637.0
2022-11-18 12:55:00,66.54,66.56,66.47,66.55,19021.0,62.6848,62.7036,62.6188,62.6942,19021.0
2022-11-18 13:00:00,66.56,66.56,66.48,66.54,18502.0,62.7036,62.7036,62.6283,62.6848,18502.0
2022-11-18 13:05:00,66.55,66.66,66.53,66.66,25138.0,62.6942,62.7978,62.6754,62.7978,25138.0
2022-11-18 13:10:00,66.65,66.75,66.64,66.66,36101.0,62.7884,62.8826,62.779,62.7978,36101.0
2022-11-18 13:15:00,66.68,66.75,66.6,66.64,53763.0,62.8167,62.8826,62.7413,62.779,53763.0
2022-11-18 13:20:00,66.65,66.71,66.55,66.7,17738.0,62.7884,62.8449,62.6942,62.8355,17738.0
2022-11-18 13:25:00,66.7,66.77,66.64,66.75,12364.0,62.8355,62.9015,62.779,62.8826,12364.0
2022-11-18 13:30:00,66.77,66.81,66.74,66.81,33092.0,62.9015,62.9391,62.8732,62.9391,33092.0
2022-11-18 13:35:00,66.81,66.82,66.72,66.74,15751.0,62.9391,62.9486,62.8544,62.8732,15751.0
2022-11-18 13:40:00,66.73,66.74,66.58,66.6,17405.0,62.8638,62.8732,62.7225,62.7413,17405.0
2022-11-18 13:45:00,66.61,66.66,66.58,66.62,21513.0,62.7507,62.7978,62.7225,62.7601,21513.0
2022-11-18 13:50:00,66.63,66.7,66.56,66.56,27264.0,62.7696,62.8355,62.7036,62.7036,27264.0
2022-11-18 13:55:00,66.56,66.71,66.53,66.69,30418.0,62.7036,62.8449,62.6754,62.8261,30418.0
2022-11-18 14:00:00,66.69,66.81,66.66,66.81,28829.0,62.8261,62.9391,62.7978,62.9391,28829.0
2022-11-18 14:05:00,66.81,66.86,66.79,66.85,24824.0,62.9391,62.9862,62.9203,62.9768,24824.0
2022-11-18 14:10:00,66.84,66.86,66.78,66.81,36651.0,62.9674,62.9862,62.9109,62.9391,36651.0
2022-11-18 14:15:00,66.8,66.92,66.8,66.87,40795.0,62.9297,63.0428,62.9297,62.9957,40795.0
2022-11-18 14:20:00,66.87,66.99,66.87,66.93,28089.0,62.9957,63.1087,62.9957,63.0522,28089.0
2022-11-18 14:25:00,66.93,66.96,66.89,66.9,25304.0,63.0522,63.0804,63.0145,63.0239,25304.0
2022-11-18 14:30:00,66.9,66.98,66.8,66.86,32314.0,63.0239,63.0993,62.9297,62.9862,32314.0
2022-11-18 14:35:00,66.87,66.87,66.71,66.78,25561.0,62.9957,62.9957,62.8449,62.9109,25561.0
2022-11-18 14:40:00,66.77,66.8,66.71,66.72,22495.0,62.9015,62.9297,62.8449,62.8544,22495.0
2022-11-18 14:45:00,66.71,66.73,66.64,66.71,21289.0,62.8449,62.8638,62.779,62.8449,21289.0
2022-11-18 14:50:00,66.71,66.74,66.61,66.61,15410.0,62.8449,62.8732,62.7507,62.7507,15410.0
2022-11-18 14:55:00,66.61,66.62,66.51,66.56,16636.0,62.7507,62.7601,62.6565,62.7036,16636.0
2022-11-18 15:00:00,66.55,66.75,66.55,66.73,14904.0,62.6942,62.8826,62.6942,62.8638,14904.0
2022-11-18 15:05:00,66.74,66.82,66.74,66.82,14851.0,62.8732,62.9486,62.8732,62.9486,14851.0
2022-11-18 15:10:00,66.82,66.86,66.8,66.8,13968.0,62.9486,62.9862,62.9297,62.9297,13968.0
2022-11-18 15:15:00,66.81,66.82,66.69,66.72,15730.0,62.9391,62.9486,62.8261,62.8544,15730.0
2022-11-18 15:20:00,66.72,66.72,66.6,66.65,19461.0,62.8544,62.8544,62.7413,62.7884,19461.0
2022-11-18 15:25:00,66.65,66.92,66.65,66.92,26867.0,62.7884,63.0428,62.7884,63.0428,26867.0
2022-11-18 15:30:00,66.92,66.98,66.92,66.93,36760.0,63.0428,63.0993,63.0428,63.0522,36760.0
2022-11-18 15:35:00,66.93,67.17,66.91,67.17,44444.0,63.0522,63.2783,63.0333,63.2783,44444.0
2022-11-18 15:40:00,67.17,67.2,67.09,67.19,44995.0,63.2783,63.3065,63.2029,63.2971,44995.0
2022-11-18 15:45:00,67.18,67.21,67.11,67.16,62784.0,63.2877,63.316,63.2218,63.2689,62784.0
2022-11-18 15:50:00,67.17,67.2,66.87,66.89,119665.0,63.2783,63.3065,62.9957,63.0145,119665.0
2022-11-18 15:55:00,66.88,67.08,66.84,67.02,351688.0,63.0051,63.1935,62.9674,63.137,351688.0
2022-11-21 09:30:00,66.78,67.23,66.72,66.88,68351.0,62.9109,63.3348,62.8544,63.0051,68351.0
2022-11-21 09:35:00,66.83,66.83,66.6,66.66,13084.0,62.958,62.958,62.7413,62.7978,13084.0
2022-11-21 09:40:00,66.62,66.67,66.43,66.51,34982.0,62.7601,62.8073,62.5812,62.6565,34982.0
2022-11-21 09:45:00,66.52,66.87,66.52,66.74,42675.0,62.6659,62.9957,62.6659,62.8732,42675.0
2022-11-21 09:50:00,66.73,66.91,66.7,66.84,25478.0,62.8638,63.0333,62.8355,62.9674,25478.0
2022-11-21 09:55:00,66.84,66.95,66.79,66.89,30550.0,62.9674,63.071,62.9203,63.0145,30550.0
2022-11-21 10:00:00,66.9,67.0,66.83,66.84,23751.0,63.0239,63.1181,62.958,62.9674,23751.0
2022-11-21 10:05:00,66.86,66.91,66.75,66.91,18715.0,62.9862,63.0333,62.8826,63.0333,18715.0
2022-11-21 10:10:00,66.91,66.98,66.8,66.82,18124.0,63.0333,63.0993,62.9297,62.9486,18124.0
2022-11-21 10:15:00,66.8,66.89,66.75,66.81,24593.0,62.9297,63.0145,62.8826,62.9391,24593.0
2022-11-21 10:20:00,66.78,66.81,66.61,66.72,9470.0,62.9109,62.9391,62.7507,62.8544,9470.0
2022-11-21 10:25:00,66.73,66.79,66.68,66.78,12681.0,62.8638,62.9203,62.8167,62.9109,12681.0
2022-11-21 10:30:00,66.77,66.89,66.74,66.85,20483.0,62.9015,63.0145,62.8732,62.9768,20483.0
2022-11-21 10:35:00,66.83,66.87,66.74,66.77,28338.0,62.958,62.9957,62.8732,62.9015,28338.0
2022-11-21 10:40:00,66.78,66.82,66.64,66.68,28042.0,62.9109,62.9486,62.779,62.8167,28042.0
2022-11-21 10:45:00,66.68,66.81,66.65,66.8,14827.0,62.8167,62.9391,62.7884,62.9297,14827.0
2022-11-21 10:50:00,66.8,66.81,66.72,66.74,17717.0,62.9297,62.9391,62.8544,62.8732,17717.0
2022-11-21 10:55:00,66.75,66.87,66.75,66.78,25014.0,62.8826,62.9957,62.8826,62.9109,25014.0
2022-11-21 11:00:00,66.77,66.82,66.74,66.78,15976.0,62.9015,62.9486,62.8732,62.9109,15976.0
2022-11-21 11:05:00,66.79,66.87,66.79,66.85,17707.0,62.9203,62.9957,62.9203,62.9768,17707.0
2022-11-21 11:10:00,66.84,66.85,66.74,66.76,20929.0,62.9674,62.9768,62.8732,62.892,20929.0
2022-11-21 11:15:00,66.76,66.78,66.72,66.77,10777.0,62.892,62.9109,62.8544,62.9015,10777.0
2022-11-21 11:20:00,66.77,66.85,66.76,66.82,27217.0,62.9015,62.9768,62.892,62.9486,27217.0
2022-11-21 11:25:00,66.81,66.87,66.79,66.81,47802.0,62.9391,62.9957,62.9203,62.9391,47802.0
2022-11-21 11:30:00,66.81,66.91,66.73,66.78,36303.0,62.9391,63.0333,62.8638,62.9109,36303.0
2022-11-21 11:35:00,66.78,66.9,66.78,66.83,18478.0,62.9109,63.0239,62.9109,62.958,18478.0
2022-11-21 11:40:00,66.82,66.94,66.8,66.94,15406.0,62.9486,63.0616,62.9297,63.0616,15406.0
2022-11-21 11:45:00,66.94,67.04,66.94,67.02,14025.0,63.0616,63.1558,63.0616,63.137,14025.0
2022-11-21 11:50:00,67.02,67.13,67.01,67.09,16857.0,63.137,63.2406,63.1276,63.2029,16857.0
2022-11-21 11:55:00,67.09,67.1,66.85,66.95,25375.0,63.2029,63.2123,62.9768,63.071,25375.0
2022-11-21 12:00:00,66.95,67.03,66.9,66.92,12807.0,63.071,63.1464,63.0239,63.0428,12807.0
2022-11-21 12:05:00,66.92,67.01,66.91,66.99,12175.0,63.0428,63.1276,63.0333,63.1087,12175.0
2022-11-21 12:10:00,67.0,67.07,67.0,67.05,12174.0,63.1181,63.1841,63.1181,63.1652,12174.0
2022-11-21 12:15:00,67.05,67.1,67.03,67.05,11097.0,63.1652,63.2123,63.1464,63.1652,11097.0
2022-11-21 12:20:00,67.06,67.09,67.01,67.02,13309.0,63.1747,63.2029,63.1276,63.137,13309.0
2022-11-21 12:25:00,67.03,67.1,67.03,67.09,11176.0,63.1464,63.2123,63.1464,63.2029,11176.0
2022-11-21 12:30:00,67.09,67.09,67.01,67.07,15171.0,63.2029,63.2029,63.1276,63.1841,15171.0
2022-11-21 12:35:00,67.06,67.07,66.91,66.92,17731.0,63.1747,63.1841,63.0333,63.0428,17731.0
2022-11-21 12:40:00,66.92,66.97,66.89,66.92,13630.0,63.0428,63.0899,63.0145,63.0428,13630.0
2022-11-21 12:45:00,66.92,66.95,66.86,66.86,11668.0,63.0428,63.071,62.9862,62.9862,11668.0
2022-11-21 12:50:00,66.84,66.87,66.8,66.87,18289.0,62.9674,62.9957,62.9297,62.9957,18289.0
2022-11-21 12:55:00,66.87,66.99,66.87,66.92,21149.0,62.9957,63.1087,62.9957,63.0428,21149.0
2022-11-21 13:00:00,66.92,66.97,66.9,66.97,7254.0,63.0428,63.0899,63.0239,63.0899,7254.0
2022-11-21 13:05:00,66.98,67.01,66.94,66.95,19610.0,63.0993,63.1276,63.0616,63.071,19610.0
2022-11-21 13:10:00,66.96,67.08,66.96,67.06,16523.0,63.0804,63.1935,63.0804,63.1747,16523.0
2022-11-21 13:15:00,67.06,67.06,66.92,66.92,18669.0,63.1747,63.1747,63.0428,63.0428,18669.0
2022-11-21 13:20:00,66.93,66.94,66.86,66.91,7894.0,63.0522,63.0616,62.9862,63.0333,7894.0
2022-11-21 13:25:00,66.9,66.93,66.87,66.92,12908.0,63.0239,63.0522,62.9957,63.0428,12908.0
2022-11-21 13:30:00,66.92,66.96,66.91,66.95,10156.0,63.0428,63.0804,63.0333,63.071,10156.0
2022-11-21 13:35:00,66.95,67.02,66.93,67.02,13935.0,63.071,63.137,63.0522,63.137,13935.0
2022-11-21 13:40:00,67.03,67.03,66.94,67.0,17802.0,63.1464,63.1464,63.0616,63.1181,17802.0
2022-11-21 13:45:00,67.01,67.02,66.94,66.95,13064.0,63.1276,63.137,63.0616,63.071,13064.0
2022-11-21 13:50:00,66.94,66.97,66.92,66.93,11931.0,63.0616,63.0899,63.0428,63.0522,11931.0
2022-11-21 13:55:00,66.93,66.95,66.89,66.89,10953.0,63.0522,63.071,63.0145,63.0145,10953.0
2022-11-21 14:00:00,66.88,67.0,66.88,66.98,15375.0,63.0051,63.1181,63.0051,63.0993,15375.0
2022-11-21 14:05:00,66.98,67.0,66.95,66.95,5510.0,63.0993,63.1181,63.071,63.071,5510.0
2022-11-21 14:10:00,66.94,66.95,66.87,66.94,11480.0,63.0616,63.071,62.9957,63.0616,11480.0
2022-11-21 14:15:00,66.95,66.97,66.94,66.96,6382.0,63.071,63.0899,63.0616,63.0804,6382.0
2022-11-21 14:20:00,66.96,66.99,66.8,66.8,18674.0,63.0804,63.1087,62.9297,62.9297,18674.0
2022-11-21 14:25:00,66.82,66.88,66.8,66.84,13442.0,62.9486,63.0051,62.9297,62.9674,13442.0
2022-11-21 14:30:00,66.84,66.91,66.83,66.88,12182.0,62.9674,63.0333,62.958,63.0051,12182.0
2022-11-21 14:35:00,66.88,66.91,66.84,66.91,13989.0,63.0051,63.0333,62.9674,63.0333,13989.0
2022-11-21 14:40:00,66.89,66.91,66.85,66.86,18401.0,63.0145,63.0333,62.9768,62.9862,18401.0
2022-11-21 14:45:00,66.86,66.88,66.83,66.85,9121.0,62.9862,63.0051,62.958,62.9768,9121.0
2022-11-21 14:50:00,66.85,66.94,66.84,66.94,14762.0,62.9768,63.0616,62.9674,63.0616,14762.0
2022-11-21 14:55:00,66.94,66.96,66.83,66.83,31981.0,63.0616,63.0804,62.958,62.958,31981.0
2022-11-21 15:00:00,66.84,66.86,66.76,66.81,29056.0,62.9674,62.9862,62.892,62.9391,29056.0
2022-11-21 15:05:00,66.81,66.83,66.73,66.76,24467.0,62.9391,62.958,62.8638,62.892,24467.0
2022-11-21 15:10:00,66.76,66.76,66.68,66.7,22207.0,62.892,62.892,62.8167,62.8355,22207.0
2022-11-21 15:15:00,66.68,66.71,66.59,66.61,33171.0,62.8167,62.8449,62.7319,62.7507,33171.0
2022-11-21 15:20:00,66.6,66.63,66.54,66.56,25793.0,62.7413,62.7696,62.6848,62.7036,25793.0
2022-11-21 15:25:00,66.56,66.57,66.51,66.56,39165.0,62.7036,62.713,62.6565,62.7036,39165.0
2022-11-21 15:30:00,66.55,66.69,66.53,66.62,34360.0,62.6942,62.8261,62.6754,62.7601,34360.0
2022-11-21 15:35:00,66.62,66.68,66.57,66.59,43311.0,62.7601,62.8167,62.713,62.7319,43311.0
2022-11-21 15:40:00,66.6,66.65,66.58,66.63,48959.0,62.7413,62.7884,62.7225,62.7696,48959.0
2022-11-21 15:45:00,66.61,66.75,66.57,66.75,70505.0,62.7507,62.8826,62.713,62.8826,70505.0
2022-11-21 15:50:00,66.77,66.8,66.64,66.66,96880.0,62.9015,62.9297,62.779,62.7978,96880.0
2022-11-21 15:55:00,66.66,66.75,66.59,66.71,192444.0,62.7978,62.8826,62.7319,62.8449,192444.0
2022-11-22 09:30:00,67.24,67.33,66.75,66.95,49213.0,63.3442,63.429,62.8826,63.071,49213.0
2022-11-22 09:35:00,67.0,67.17,66.97,67.17,22294.0,63.1181,63.2783,63.0899,63.2783,22294.0
2022-11-22 09:40:00,67.17,67.41,67.11,67.36,48622.0,63.2783,63.5044,63.2218,63.4573,48622.0
2022-11-22 09:45:00,67.35,67.55,67.32,67.34,105352.0,63.4479,63.6363,63.4196,63.4384,105352.0
2022-11-22 09:50:00,67.28,67.38,67.22,67.29,24794.0,63.3819,63.4761,63.3254,63.3913,24794.0
2022-11-22 09:55:00,67.28,67.33,67.16,67.29,35275.0,63.3819,63.429,63.2689,63.3913,35275.0
2022-11-22 10:00:00,67.28,67.43,67.24,67.29,38559.0,63.3819,63.5232,63.3442,63.3913,38559.0
2022-11-22 10:05:00,67.29,67.36,67.17,67.2,26057.0,63.3913,63.4573,63.2783,63.3065,26057.0
2022-11-22 10:10:00,67.19,67.38,67.15,67.38,17099.0,63.2971,63.4761,63.2594,63.4761,17099.0
2022-11-22 10:15:00,67.41,67.44,67.15,67.28,275395.0,63.5044,63.5326,63.2594,63.3819,275395.0
2022-11-22 10:20:00,67.29,67.33,67.14,67.17,26679.0,63.3913,63.429,63.25,63.2783,26679.0
2022-11-22 10:25:00,67.18,67.19,67.12,67.19,14358.0,63.2877,63.2971,63.2312,63.2971,14358.0
2022-11-22 10:30:00,67.2,67.29,67.09,67.1,27232.0,63.3065,63.3913,63.2029,63.2123,27232.0
2022-11-22 10:35:00,67.08,67.19,67.07,67.19,12947.0,63.1935,63.2971,63.1841,63.2971,12947.0
2022-11-22 10:40:00,67.2,67.27,67.2,67.22,12184.0,63.3065,63.3725,63.3065,63.3254,12184.0
2022-11-22 10:45:00,67.22,67.33,67.22,67.29,22804.0,63.3254,63.429,63.3254,63.3913,22804.0
2022-11-22 10:50:00,67.3,67.32,67.25,67.32,20182.0,63.4008,63.4196,63.3536,63.4196,20182.0
2022-11-22 10:55:00,67.33,67.47,67.3,67.33,536524.0,63.429,63.5609,63.4008,63.429,536524.0
2022-11-22 11:00:00,67.34,67.39,67.18,67.27,19064.0,63.4384,63.4855,63.2877,63.3725,19064.0
2022-11-22 11:05:00,67.28,67.35,67.27,67.34,18751.0,63.3819,63.4479,63.3725,63.4384,18751.0
2022-11-22 11:10:00,67.36,67.37,67.29,67.29,76404.0,63.4573,63.4667,63.3913,63.3913,76404.0
2022-11-22 11:15:00,67.3,67.32,67.2,67.32,16108.0,63.4008,63.4196,63.3065,63.4196,16108.0
2022-11-22 11:20:00,67.33,67.33,67.25,67.26,20390.0,63.429,63.429,63.3536,63.3631,20390.0
2022-11-22 11:25:00,67.26,67.34,67.23,67.24,27760.0,63.3631,63.4384,63.3348,63.3442,27760.0
2022-11-22 11:30:00,67.24,67.28,67.22,67.27,16071.0,63.3442,63.3819,63.3254,63.3725,16071.0
2022-11-22 11:35:00,67.27,67.39,67.23,67.37,10671.0,63.3725,63.4855,63.3348,63.4667,10671.0
2022-11-22 11:40:00,67.37,67.39,67.33,67.34,7656.0,63.4667,63.4855,63.429,63.4384,7656.0
2022-11-22 11:45:00,67.33,67.34,67.29,67.32,8294.0,63.429,63.4384,63.3913,63.4196,8294.0
2022-11-22 11:50:00,67.3,67.37,67.3,67.34,8988.0,63.4008,63.4667,63.4008,63.4384,8988.0
2022-11-22 11:55:00,67.34,67.41,67.33,67.37,18073.0,63.4384,63.5044,63.429,63.4667,18073.0
2022-11-22 12:00:00,67.37,67.41,67.33,67.4,10658.0,63.4667,63.5044,63.429,63.495,10658.0
2022-11-22 12:05:00,67.38,67.39,67.3,67.31,11862.0,63.4761,63.4855,63.4008,63.4102,11862.0
2022-11-22 12:10:00,67.3,67.33,67.29,67.29,5420.0,63.4008,63.429,63.3913,63.3913,5420.0
2022-11-22 12:15:00,67.28,67.36,67.28,67.3,5943.0,63.3819,63.4573,63.3819,63.4008,5943.0
2022-11-22 12:20:00,67.3,67.3,67.24,67.27,6480.0,63.4008,63.4008,63.3442,63.3725,6480.0
2022-11-22 12:25:00,67.25,67.25,67.14,67.21,21564.0,63.3536,63.3536,63.25,63.316,21564.0
2022-11-22 12:30:00,67.23,67.26,67.21,67.25,5575.0,63.3348,63.3631,63.316,63.3536,5575.0
2022-11-22 12:35:00,67.27,67.35,67.27,67.32,9117.0,63.3725,63.4479,63.3725,63.4196,9117.0
2022-11-22 12:40:00,67.31,67.32,67.24,67.31,15068.0,63.4102,63.4196,63.3442,63.4102,15068.0
2022-11-22 12:45:00,67.32,67.32,67.3,67.3,4286.0,63.4196,63.4196,63.4008,63.4008,4286.0
2022-11-22 12:50:00,67.3,67.32,67.27,67.27,10625.0,63.4008,63.4196,63.3725,63.3725,10625.0
2022-11-22 12:55:00,67.27,67.28,67.21,67.24,7345.0,63.3725,63.3819,63.316,63.3442,7345.0
2022-11-22 13:00:00,67.24,67.39,67.22,67.39,147564.0,63.3442,63.4855,63.3254,63.4855,147564.0
2022-11-22 13:05:00,67.38,67.4,67.31,67.37,13175.0,63.4761,63.495,63.4102,63.4667,13175.0
2022-11-22 13:10:00,67.37,67.45,67.36,67.43,9453.0,63.4667,63.5421,63.4573,63.5232,9453.0
2022-11-22 13:15:00,67.44,67.45,67.38,67.38,12683.0,63.5326,63.5421,63.4761,63.4761,12683.0
2022-11-22 13:20:00,67.37,67.44,67.33,67.41,27353.0,63.4667,63.5326,63.429,63.5044,27353.0
2022-11-22 13:25:00,67.4,67.41,67.38,67.38,7556.0,63.495,63.5044,63.4761,63.4761,7556.0
2022-11-22 13:30:00,67.39,67.49,67.39,67.45,15467.0,63.4855,63.5797,63.4855,63.5421,15467.0
2022-11-22 13:35:00,67.44,67.44,67.38,67.44,11429.0,63.5326,63.5326,63.4761,63.5326,11429.0
2022-11-22 13:40:00,67.44,67.5,67.43,67.47,8918.0,63.5326,63.5892,63.5232,63.5609,8918.0
2022-11-22 13:45:00,67.48,67.53,67.47,67.53,12121.0,63.5703,63.6174,63.5609,63.6174,12121.0
2022-11-22 13:50:00,67.53,67.63,67.51,67.62,10020.0,63.6174,63.7116,63.5986,63.7022,10020.0
2022-11-22 13:55:00,67.61,67.62,67.57,67.62,8010.0,63.6928,63.7022,63.6551,63.7022,8010.0
2022-11-22 14:00:00,67.63,67.64,67.49,67.53,17385.0,63.7116,63.7211,63.5797,63.6174,17385.0
2022-11-22 14:05:00,67.53,67.53,67.49,67.5,8081.0,63.6174,63.6174,63.5797,63.5892,8081.0
2022-11-22 14:10:00,67.51,67.52,67.48,67.52,7059.0,63.5986,63.608,63.5703,63.608,7059.0
2022-11-22 14:15:00,67.53,67.58,67.52,67.57,10768.0,63.6174,63.6645,63.608,63.6551,10768.0
2022-11-22 14:20:00,67.58,67.6,67.52,67.55,17733.0,63.6645,63.6834,63.608,63.6363,17733.0
2022-11-22 14:25:00,67.55,67.58,67.51,67.56,10289.0,63.6363,63.6645,63.5986,63.6457,10289.0
2022-11-22 14:30:00,67.55,67.55,67.44,67.45,12159.0,63.6363,63.6363,63.5326,63.5421,12159.0
2022-11-22 14:35:00,67.45,67.55,67.45,67.51,15211.0,63.5421,63.6363,63.5421,63.5986,15211.0
2022-11-22 14:40:00,67.51,67.51,67.39,67.39,12300.0,63.5986,63.5986,63.4855,63.4855,12300.0
2022-11-22 14:45:00,67.41,67.51,67.41,67.5,7703.0,63.5044,63.5986,63.5044,63.5892,7703.0
2022-11-22 14:50:00,67.51,67.53,67.48,67.52,10314.0,63.5986,63.6174,63.5703,63.608,10314.0
2022-11-22 14:55:00,67.53,67.53,67.47,67.48,15893.0,63.6174,63.6174,63.5609,63.5703,15893.0
2022-11-22 15:00:00,67.48,67.54,67.47,67.53,29218.0,63.5703,63.6268,63.5609,63.6174,29218.0
2022-11-22 15:05:00,67.53,67.55,67.49,67.51,20698.0,63.6174,63.6363,63.5797,63.5986,20698.0
2022-11-22 15:10:00,67.51,67.53,67.49,67.52,22554.0,63.5986,63.6174,63.5797,63.608,22554.0
2022-11-22 15:15:00,67.52,67.52,67.45,67.47,14703.0,63.608,63.608,63.5421,63.5609,14703.0
2022-11-22 15:20:00,67.47,67.52,67.47,67.51,19995.0,63.5609,63.608,63.5609,63.5986,19995.0
2022-11-22 15:25:00,67.51,67.55,67.49,67.53,12400.0,63.5986,63.6363,63.5797,63.6174,12400.0
2022-11-22 15:30:00,67.53,67.59,67.51,67.52,22189.0,63.6174,63.6739,63.5986,63.608,22189.0
2022-11-22 15:35:00,67.53,67.61,67.49,67.59,17691.0,63.6174,63.6928,63.5797,63.6739,17691.0
2022-11-22 15:40:00,67.58,67.64,67.58,67.63,15906.0,63.6645,63.7211,63.6645,63.7116,15906.0
2022-11-22 15:45:00,67.63,67.7,67.62,67.66,35100.0,63.7116,63.7776,63.7022,63.7399,35100.0
2022-11-22 15:50:00,67.66,67.76,67.58,67.69,63632.0,63.7399,63.8341,63.6645,63.7682,63632.0
2022-11-22 15:55:00,67.69,67.72,67.55,67.58,236766.0,63.7682,63.7964,63.6363,63.6645,236766.0
2022-11-23 09:30:00,67.64,67.86,67.6,67.67,26939.0,63.7211,63.9283,63.6834,63.7493,26939.0
2022-11-23 09:35:00,67.67,67.75,67.53,67.72,33533.0,63.7493,63.8247,63.6174,63.7964,33533.0
2022-11-23 09:40:00,67.73,67.88,67.7,67.81,9239.0,63.8058,63.9471,63.7776,63.8812,9239.0
2022-11-23 09:45:00,67.84,68.0,67.7,67.77,22984.0,63.9095,64.0602,63.7776,63.8435,22984.0
2022-11-23 09:50:00,67.84,67.98,67.8,67.86,6998.0,63.9095,64.0414,63.8718,63.9283,6998.0
2022-11-23 09:55:00,67.86,67.94,67.82,67.88,5637.0,63.9283,64.0037,63.8906,63.9471,5637.0
2022-11-23 10:00:00,67.94,67.94,67.8,67.93,26258.0,64.0037,64.0037,63.8718,63.9942,26258.0
2022-11-23 10:05:00,67.96,68.03,67.9,67.9,12093.0,64.0225,64.0885,63.966,63.966,12093.0
2022-11-23 10:10:00,67.91,68.03,67.85,67.86,10832.0,63.9754,64.0885,63.9189,63.9283,10832.0
2022-11-23 10:15:00,67.86,67.86,67.75,67.82,7565.0,63.9283,63.9283,63.8247,63.8906,7565.0
2022-11-23 10:20:00,67.78,67.89,67.78,67.89,9117.0,63.8529,63.9566,63.8529,63.9566,9117.0
2022-11-23 10:25:00,67.9,67.91,67.76,67.83,16118.0,63.966,63.9754,63.8341,63.9,16118.0
2022-11-23 10:30:00,67.85,67.86,67.76,67.81,6627.0,63.9189,63.9283,63.8341,63.8812,6627.0
2022-11-23 10:35:00,67.79,67.81,67.67,67.72,15291.0,63.8624,63.8812,63.7493,63.7964,15291.0
2022-11-23 10:40:00,67.73,67.76,67.69,67.71,10966.0,63.8058,63.8341,63.7682,63.787,10966.0
2022-11-23 10:45:00,67.71,67.75,67.66,67.73,6103.0,63.787,63.8247,63.7399,63.8058,6103.0
2022-11-23 10:50:00,67.73,67.74,67.63,67.67,7718.0,63.8058,63.8153,63.7116,63.7493,7718.0
2022-11-23 10:55:00,67.66,67.69,67.63,67.65,14817.0,63.7399,63.7682,63.7116,63.7305,14817.0
2022-11-23 11:00:00,67.65,67.7,67.64,67.64,10800.0,63.7305,63.7776,63.7211,63.7211,10800.0
2022-11-23 11:05:00,67.62,67.63,67.53,67.54,22558.0,63.7022,63.7116,63.6174,63.6268,22558.0
2022-11-23 11:10:00,67.54,67.59,67.52,67.59,15893.0,63.6268,63.6739,63.608,63.6739,15893.0
2022-11-23 11:15:00,67.59,67.61,67.54,67.56,18635.0,63.6739,63.6928,63.6268,63.6457,18635.0
2022-11-23 11:20:00,67.56,67.63,67.53,67.56,22596.0,63.6457,63.7116,63.6174,63.6457,22596.0
2022-11-23 11:25:00,67.57,67.6,67.51,67.58,9440.0,63.6551,63.6834,63.5986,63.6645,9440.0
2022-11-23 11:30:00,67.58,67.59,67.51,67.52,8857.0,63.6645,63.6739,63.5986,63.608,8857.0
2022-11-23 11:35:00,67.52,67.54,67.43,67.44,10731.0,63.608,63.6268,63.5232,63.5326,10731.0
2022-11-23 11:40:00,67.43,67.5,67.39,67.48,9952.0,63.5232,63.5892,63.4855,63.5703,9952.0
2022-11-23 11:45:00,67.48,67.48,67.31,67.31,15693.0,63.5703,63.5703,63.4102,63.4102,15693.0
2022-11-23 11:50:00,67.32,67.38,67.2,67.2,10487.0,63.4196,63.4761,63.3065,63.3065,10487.0
2022-11-23 11:55:00,67.21,67.28,67.16,67.19,15376.0,63.316,63.3819,63.2689,63.2971,15376.0
2022-11-23 12:00:00,67.19,67.27,67.19,67.25,15281.0,63.2971,63.3725,63.2971,63.3536,15281.0
2022-11-23 12:05:00,67.27,67.31,67.22,67.31,13913.0,63.3725,63.4102,63.3254,63.4102,13913.0
2022-11-23 12:10:00,67.3,67.3,67.21,67.22,10391.0,63.4008,63.4008,63.316,63.3254,10391.0
2022-11-23 12:15:00,67.22,67.31,67.21,67.26,18351.0,63.3254,63.4102,63.316,63.3631,18351.0
2022-11-23 12:20:00,67.26,67.38,67.25,67.34,10678.0,63.3631,63.4761,63.3536,63.4384,10678.0
2022-11-23 12:25:00,67.35,67.43,67.34,67.37,9249.0,63.4479,63.5232,63.4384,63.4667,9249.0
2022-11-23 12:30:00,67.37,67.4,67.35,67.37,7661.0,63.4667,63.495,63.4479,63.4667,7661.0
2022-11-23 12:35:00,67.37,67.4,67.36,67.4,7488.0,63.4667,63.495,63.4573,63.495,7488.0
2022-11-23 12:40:00,67.39,67.39,67.22,67.24,15539.0,63.4855,63.4855,63.3254,63.3442,15539.0
2022-11-23 12:45:00,67.23,67.37,67.23,67.37,13910.0,63.3348,63.4667,63.3348,63.4667,13910.0
2022-11-23 12:50:00,67.38,67.38,67.22,67.24,13149.0,63.4761,63.4761,63.3254,63.3442,13149.0
2022-11-23 12:55:00,67.24,67.24,67.1,67.18,9339.0,63.3442,63.3442,63.2123,63.2877,9339.0
2022-11-23 13:00:00,67.19,67.24,67.15,67.22,6357.0,63.2971,63.3442,63.2594,63.3254,6357.0
2022-11-23 13:05:00,67.22,67.23,67.2,67.2,4024.0,63.3254,63.3348,63.3065,63.3065,4024.0
2022-11-23 13:10:00,67.2,67.2,67.16,67.16,7544.0,63.3065,63.3065,63.2689,63.2689,7544.0
2022-11-23 13:15:00,67.17,67.22,67.16,67.22,3501.0,63.2783,63.3254,63.2689,63.3254,3501.0
2022-11-23 13:20:00,67.22,67.27,67.21,67.25,5324.0,63.3254,63.3725,63.316,63.3536,5324.0
2022-11-23 13:25:00,67.25,67.34,67.23,67.34,10472.0,63.3536,63.4384,63.3348,63.4384,10472.0
2022-11-23 13:30:00,67.34,67.4,67.34,67.39,8406.0,63.4384,63.495,63.4384,63.4855,8406.0
2022-11-23 13:35:00,67.4,67.43,67.37,67.38,8223.0,63.495,63.5232,63.4667,63.4761,8223.0
2022-11-23 13:40:00,67.39,67.39,67.3,67.34,6603.0,63.4855,63.4855,63.4008,63.4384,6603.0
2022-11-23 13:45:00,67.35,67.37,67.31,67.36,4881.0,63.4479,63.4667,63.4102,63.4573,4881.0
2022-11-23 13:50:00,67.35,67.35,67.31,67.32,5981.0,63.4479,63.4479,63.4102,63.4196,5981.0
2022-11-23 13:55:00,67.34,67.35,67.29,67.32,5644.0,63.4384,63.4479,63.3913,63.4196,5644.0
2022-11-23 14:00:00,67.34,67.74,67.25,67.72,25563.0,63.4384,63.8153,63.3536,63.7964,25563.0
2022-11-23 14:05:00,67.7,67.71,67.54,67.62,12897.0,63.7776,63.787,63.6268,63.7022,12897.0
2022-11-23 14:10:00,67.59,67.59,67.37,67.42,29325.0,63.6739,63.6739,63.4667,63.5138,29325.0
2022-11-23 14:15:00,67.42,67.48,67.33,67.36,29191.0,63.5138,63.5703,63.429,63.4573,29191.0
2022-11-23 14:20:00,67.38,67.44,67.28,67.44,42660.0,63.4761,63.5326,63.3819,63.5326,42660.0
2022-11-23 14:25:00,67.43,67.51,67.35,67.36,26871.0,63.5232,63.5986,63.4479,63.4573,26871.0
2022-11-23 14:30:00,67.35,67.35,67.16,67.17,17247.0,63.4479,63.4479,63.2689,63.2783,17247.0
2022-11-23 14:35:00,67.16,67.17,67.07,67.1,13364.0,63.2689,63.2783,63.1841,63.2123,13364.0
2022-11-23 14:40:00,67.09,67.16,67.09,67.14,11299.0,63.2029,63.2689,63.2029,63.25,11299.0
2022-11-23 14:45:00,67.14,67.22,67.09,67.19,9401.0,63.25,63.3254,63.2029,63.2971,9401.0
2022-11-23 14:50:00,67.19,67.21,67.09,67.09,14432.0,63.2971,63.316,63.2029,63.2029,14432.0
2022-11-23 14:55:00,67.09,67.13,67.07,67.08,19149.0,63.2029,63.2406,63.1841,63.1935,19149.0
2022-11-23 15:00:00,67.08,67.14,67.05,67.12,22320.0,63.1935,63.25,63.1652,63.2312,22320.0
2022-11-23 15:05:00,67.13,67.15,67.07,67.09,14934.0,63.2406,63.2594,63.1841,63.2029,14934.0
2022-11-23 15:10:00,67.09,67.13,67.05,67.13,18447.0,63.2029,63.2406,63.1652,63.2406,18447.0
2022-11-23 15:15:00,67.13,67.26,67.12,67.24,22177.0,63.2406,63.3631,63.2312,63.3442,22177.0
2022-11-23 15:20:00,67.25,67.25,67.12,67.19,29926.0,63.3536,63.3536,63.2312,63.2971,29926.0
2022-11-23 15:25:00,67.19,67.23,67.18,67.2,17279.0,63.2971,63.3348,63.2877,63.3065,17279.0
2022-11-23 15:30:00,67.2,67.2,67.15,67.15,17947.0,63.3065,63.3065,63.2594,63.2594,17947.0
2022-11-23 15:35:00,67.15,67.19,67.13,67.15,21991.0,63.2594,63.2971,63.2406,63.2594,21991.0
2022-11-23 15:40:00,67.15,67.19,67.12,67.18,24464.0,63.2594,63.2971,63.2312,63.2877,24464.0
2022-11-23 15:45:00,67.19,67.19,67.09,67.13,43552.0,63.2971,63.2971,63.2029,63.2406,43552.0
2022-11-23 15:50:00,67.12,67.16,67.07,67.09,54144.0,63.2312,63.2689,63.1841,63.2029,54144.0
2022-11-23 15:55:00,67.09,67.09,66.85,66.96,252993.0,63.2029,63.2029,62.9768,63.0804,252993.0
2022-11-25 09:30:00,67.12,67.31,66.87,66.89,41363.0,63.2312,63.4102,62.9957,63.0145,41363.0
2022-11-25 09:35:00,66.95,67.02,66.73,66.77,15751.0,63.071,63.137,62.8638,62.9015,15751.0
2022-11-25 09:40:00,66.78,67.04,66.72,66.94,23969.0,62.9109,63.1558,62.8544,63.0616,23969.0
2022-11-25 09:45:00,66.93,67.07,66.91,67.04,22127.0,63.0522,63.1841,63.0333,63.1558,22127.0
2022-11-25 09:50:00,67.03,67.11,66.96,67.05,11737.0,63.1464,63.2218,63.0804,63.1652,11737.0
2022-11-25 09:55:00,67.03,67.11,67.02,67.08,17558.0,63.1464,63.2218,63.137,63.1935,17558.0
2022-11-25 10:00:00,67.09,67.16,67.06,67.1,29228.0,63.2029,63.2689,63.1747,63.2123,29228.0
2022-11-25 10:05:00,67.09,67.23,67.07,67.17,20614.0,63.2029,63.3348,63.1841,63.2783,20614.0
2022-11-25 10:10:00,67.16,67.18,67.06,67.11,17910.0,63.2689,63.2877,63.1747,63.2218,17910.0
2022-11-25 10:15:00,67.11,67.15,67.08,67.08,14085.0,63.2218,63.2594,63.1935,63.1935,14085.0
2022-11-25 10:20:00,67.08,67.13,67.07,67.09,13002.0,63.1935,63.2406,63.1841,63.2029,13002.0
2022-11-25 10:25:00,67.08,67.15,67.07,67.08,12161.0,63.1935,63.2594,63.1841,63.1935,12161.0
2022-11-25 10:30:00,67.08,67.1,66.97,66.97,9062.0,63.1935,63.2123,63.0899,63.0899,9062.0
2022-11-25 10:35:00,66.96,67.01,66.89,66.97,14298.0,63.0804,63.1276,63.0145,63.0899,14298.0
2022-11-25 10:40:00,66.97,67.05,66.96,66.97,10784.0,63.0899,63.1652,63.0804,63.0899,10784.0
2022-11-25 10:45:00,66.97,67.07,66.93,67.06,8924.0,63.0899,63.1841,63.0522,63.1747,8924.0
2022-11-25 10:50:00,67.06,67.15,67.02,67.13,11595.0,63.1747,63.2594,63.137,63.2406,11595.0
2022-11-25 10:55:00,67.15,67.19,67.12,67.17,6435.0,63.2594,63.2971,63.2312,63.2783,6435.0
2022-11-25 11:00:00,67.19,67.19,67.12,67.14,7596.0,63.2971,63.2971,63.2312,63.25,7596.0
2022-11-25 11:05:00,67.14,67.23,67.14,67.23,8394.0,63.25,63.3348,63.25,63.3348,8394.0
2022-11-25 11:10:00,67.24,67.25,67.08,67.1,15739.0,63.3442,63.3536,63.1935,63.2123,15739.0
2022-11-25 11:15:00,67.1,67.14,67.08,67.11,11054.0,63.2123,63.25,63.1935,63.2218,11054.0
2022-11-25 11:20:00,67.1,67.15,67.08,67.1,7406.0,63.2123,63.2594,63.1935,63.2123,7406.0
2022-11-25 11:25:00,67.07,67.09,67.02,67.04,8986.0,63.1841,63.2029,63.137,63.1558,8986.0
2022-11-25 11:30:00,67.04,67.08,67.0,67.02,17138.0,63.1558,63.1935,63.1181,63.137,17138.0
2022-11-25 11:35:00,67.03,67.09,66.99,67.08,13836.0,63.1464,63.2029,63.1087,63.1935,13836.0
2022-11-25 11:40:00,67.08,67.09,67.03,67.05,13688.0,63.1935,63.2029,63.1464,63.1652,13688.0
2022-11-25 11:45:00,67.06,67.08,67.0,67.01,13930.0,63.1747,63.1935,63.1181,63.1276,13930.0
2022-11-25 11:50:00,67.01,67.04,67.0,67.0,10787.0,63.1276,63.1558,63.1181,63.1181,10787.0
2022-11-25 11:55:00,67.0,67.04,66.97,67.03,10679.0,63.1181,63.1558,63.0899,63.1464,10679.0
2022-11-25 12:00:00,67.03,67.06,66.99,67.0,13607.0,63.1464,63.1747,63.1087,63.1181,13607.0
2022-11-25 12:05:00,67.0,67.01,66.96,66.98,14102.0,63.1181,63.1276,63.0804,63.0993,14102.0
2022-11-25 12:10:00,66.98,67.02,66.91,67.02,20523.0,63.0993,63.137,63.0333,63.137,20523.0
2022-11-25 12:15:00,67.01,67.05,67.0,67.02,25518.0,63.1276,63.1652,63.1181,63.137,25518.0
2022-11-25 12:20:00,67.01,67.07,66.98,67.06,18284.0,63.1276,63.1841,63.0993,63.1747,18284.0
2022-11-25 12:25:00,67.07,67.11,67.06,67.1,15456.0,63.1841,63.2218,63.1747,63.2123,15456.0
2022-11-25 12:30:00,67.09,67.1,66.96,66.99,25825.0,63.2029,63.2123,63.0804,63.1087,25825.0
2022-11-25 12:35:00,66.99,67.04,66.96,67.03,26083.0,63.1087,63.1558,63.0804,63.1464,26083.0
2022-11-25 12:40:00,67.02,67.04,66.93,66.94,21919.0,63.137,63.1558,63.0522,63.0616,21919.0
2022-11-25 12:45:00,66.94,66.94,66.83,66.84,29513.0,63.0616,63.0616,62.958,62.9674,29513.0
2022-11-25 12:50:00,66.84,66.96,66.84,66.84,53847.0,62.9674,63.0804,62.9674,62.9674,53847.0
2022-11-25 12:55:00,66.85,66.9,66.81,66.85,157601.0,62.9768,63.0239,62.9391,62.9768,157601.0
2022-11-28 09:30:00,66.24,66.42,66.11,66.42,72014.0,62.4022,62.5717,62.2797,62.5717,72014.0
2022-11-28 09:35:00,66.48,66.7,66.48,66.59,23963.0,62.6283,62.8355,62.6283,62.7319,23963.0
2022-11-28 09:40:00,66.57,66.58,66.43,66.51,40548.0,62.713,62.7225,62.5812,62.6565,40548.0
2022-11-28 09:45:00,66.52,66.54,66.46,66.48,28231.0,62.6659,62.6848,62.6094,62.6283,28231.0
2022-11-28 09:50:00,66.48,66.48,66.31,66.35,65294.0,62.6283,62.6283,62.4681,62.5058,65294.0
2022-11-28 09:55:00,66.34,66.34,66.21,66.22,56193.0,62.4964,62.4964,62.3739,62.3833,56193.0
2022-11-28 10:00:00,66.23,66.32,66.13,66.31,68039.0,62.3927,62.4775,62.2985,62.4681,68039.0
2022-11-28 10:05:00,66.31,66.34,66.24,66.32,24203.0,62.4681,62.4964,62.4022,62.4775,24203.0
2022-11-28 10:10:00,66.32,66.43,66.28,66.42,15775.0,62.4775,62.5812,62.4398,62.5717,15775.0
2022-11-28 10:15:00,66.42,66.51,66.39,66.51,17465.0,62.5717,62.6565,62.5435,62.6565,17465.0
2022-11-28 10:20:00,66.51,66.51,66.3,66.33,20665.0,62.6565,62.6565,62.4587,62.487,20665.0
2022-11-28 10:25:00,66.34,66.34,66.19,66.27,17716.0,62.4964,62.4964,62.3551,62.4304,17716.0
2022-11-28 10:30:00,66.27,66.31,66.21,66.29,18305.0,62.4304,62.4681,62.3739,62.4493,18305.0
2022-11-28 10:35:00,66.29,66.4,66.29,66.38,7339.0,62.4493,62.5529,62.4493,62.5341,7339.0
2022-11-28 10:40:00,66.37,66.37,66.29,66.29,7068.0,62.5246,62.5246,62.4493,62.4493,7068.0
2022-11-28 10:45:00,66.3,66.35,66.24,66.26,6520.0,62.4587,62.5058,62.4022,62.421,6520.0
2022-11-28 10:50:00,66.25,66.29,66.22,66.23,9477.0,62.4116,62.4493,62.3833,62.3927,9477.0
2022-11-28 10:55:00,66.22,66.27,66.22,66.24,6608.0,62.3833,62.4304,62.3833,62.4022,6608.0
2022-11-28 11:00:00,66.23,66.26,66.2,66.23,8480.0,62.3927,62.421,62.3645,62.3927,8480.0
2022-11-28 11:05:00,66.22,66.22,66.1,66.15,9389.0,62.3833,62.3833,62.2703,62.3174,9389.0
2022-11-28 11:10:00,66.14,66.19,66.1,66.18,5660.0,62.308,62.3551,62.2703,62.3456,5660.0
2022-11-28 11:15:00,66.19,66.22,66.15,66.15,8456.0,62.3551,62.3833,62.3174,62.3174,8456.0
2022-11-28 11:20:00,66.15,66.15,66.01,66.05,26516.0,62.3174,62.3174,62.1855,62.2232,26516.0
2022-11-28 11:25:00,66.02,66.12,66.01,66.05,16681.0,62.1949,62.2891,62.1855,62.2232,16681.0
2022-11-28 11:30:00,66.06,66.14,66.05,66.11,8709.0,62.2326,62.308,62.2232,62.2797,8709.0
2022-11-28 11:35:00,66.11,66.15,66.09,66.13,4079.0,62.2797,62.3174,62.2609,62.2985,4079.0
2022-11-28 11:40:00,66.13,66.17,66.1,66.11,6471.0,62.2985,62.3362,62.2703,62.2797,6471.0
2022-11-28 11:45:00,66.1,66.22,66.1,66.2,22119.0,62.2703,62.3833,62.2703,62.3645,22119.0
2022-11-28 11:50:00,66.2,66.35,66.2,66.34,11048.0,62.3645,62.5058,62.3645,62.4964,11048.0
2022-11-28 11:55:00,66.33,66.39,66.29,66.33,19366.0,62.487,62.5435,62.4493,62.487,19366.0
2022-11-28 12:00:00,66.32,66.36,66.12,66.29,20755.0,62.4775,62.5152,62.2891,62.4493,20755.0
2022-11-28 12:05:00,66.29,66.45,66.2,66.2,9791.0,62.4493,62.6,62.3645,62.3645,9791.0
2022-11-28 12:10:00,66.19,66.21,66.09,66.1,6808.0,62.3551,62.3739,62.2609,62.2703,6808.0
2022-11-28 12:15:00,66.11,66.26,66.11,66.22,4272.0,62.2797,62.421,62.2797,62.3833,4272.0
2022-11-28 12:20:00,66.23,66.25,66.2,66.22,5584.0,62.3927,62.4116,62.3645,62.3833,5584.0
2022-11-28 12:25:00,66.22,66.23,66.17,66.17,5203.0,62.3833,62.3927,62.3362,62.3362,5203.0
2022-11-28 12:30:00,66.17,66.22,66.17,66.21,3850.0,62.3362,62.3833,62.3362,62.3739,3850.0
2022-11-28 12:35:00,66.2,66.22,66.1,66.11,9048.0,62.3645,62.3833,62.2703,62.2797,9048.0
2022-11-28 12:40:00,66.11,66.13,66.09,66.11,7566.0,62.2797,62.2985,62.2609,62.2797,7566.0
2022-11-28 12:45:00,66.1,66.14,66.09,66.1,7415.0,62.2703,62.308,62.2609,62.2703,7415.0
2022-11-28 12:50:00,66.11,66.11,65.98,65.99,13189.0,62.2797,62.2797,62.1572,62.1667,13189.0
2022-11-28 12:55:00,65.99,66.05,65.99,66.03,4017.0,62.1667,62.2232,62.1667,62.2043,4017.0
2022-11-28 13:00:00,66.03,66.09,66.03,66.08,6435.0,62.2043,62.2609,62.2043,62.2514,6435.0
2022-11-28 13:05:00,66.08,66.11,66.06,66.07,7835.0,62.2514,62.2797,62.2326,62.242,7835.0
2022-11-28 13:10:00,66.07,66.1,66.0,66.1,9605.0,62.242,62.2703,62.1761,62.2703,9605.0
2022-11-28 13:15:00,66.09,66.1,66.05,66.06,9227.0,62.2609,62.2703,62.2232,62.2326,9227.0
2022-11-28 13:20:00,66.06,66.09,66.0,66.03,10297.0,62.2326,62.2609,62.1761,62.2043,10297.0
2022-11-28 13:25:00,66.02,66.04,65.99,66.01,9017.0,62.1949,62.2138,62.1667,62.1855,9017.0
2022-11-28 13:30:00,66.0,66.02,65.95,65.97,8122.0,62.1761,62.1949,62.129,62.1478,8122.0
2022-11-28 13:35:00,65.97,66.05,65.96,66.05,7556.0,62.1478,62.2232,62.1384,62.2232,7556.0
2022-11-28 13:40:00,66.05,66.05,65.97,65.98,10136.0,62.2232,62.2232,62.1478,62.1572,10136.0
2022-11-28 13:45:00,65.98,66.0,65.95,65.98,6912.0,62.1572,62.1761,62.129,62.1572,6912.0
2022-11-28 13:50:00,65.97,65.99,65.94,65.95,8785.0,62.1478,62.1667,62.1195,62.129,8785.0
2022-11-28 13:55:00,65.96,65.97,65.86,65.91,9627.0,62.1384,62.1478,62.0442,62.0913,9627.0
2022-11-28 14:00:00,65.91,65.95,65.86,65.88,7862.0,62.0913,62.129,62.0442,62.063,7862.0
2022-11-28 14:05:00,65.88,65.92,65.87,65.87,8078.0,62.063,62.1007,62.0536,62.0536,8078.0
2022-11-28 14:10:00,65.86,65.91,65.85,65.91,4967.0,62.0442,62.0913,62.0348,62.0913,4967.0
2022-11-28 14:15:00,65.91,65.99,65.9,65.95,9821.0,62.0913,62.1667,62.0819,62.129,9821.0
2022-11-28 14:20:00,65.95,65.95,65.83,65.84,9102.0,62.129,62.129,62.0159,62.0253,9102.0
2022-11-28 14:25:00,65.83,65.86,65.81,65.81,9939.0,62.0159,62.0442,61.9971,61.9971,9939.0
2022-11-28 14:30:00,65.8,65.8,65.7,65.72,9796.0,61.9877,61.9877,61.8935,61.9123,9796.0
2022-11-28 14:35:00,65.69,65.74,65.67,65.67,12908.0,61.884,61.9311,61.8652,61.8652,12908.0
2022-11-28 14:40:00,65.69,65.7,65.65,65.68,6400.0,61.884,61.8935,61.8463,61.8746,6400.0
2022-11-28 14:45:00,65.67,65.71,65.59,65.59,10678.0,61.8652,61.9029,61.7898,61.7898,10678.0
2022-11-28 14:50:00,65.59,65.61,65.57,65.59,13293.0,61.7898,61.8087,61.771,61.7898,13293.0
2022-11-28 14:55:00,65.58,65.61,65.52,65.53,10736.0,61.7804,61.8087,61.7239,61.7333,10736.0
2022-11-28 15:00:00,65.53,65.54,65.49,65.51,12478.0,61.7333,61.7427,61.6956,61.7145,12478.0
2022-11-28 15:05:00,65.49,65.55,65.48,65.49,18193.0,61.6956,61.7521,61.6862,61.6956,18193.0
2022-11-28 15:10:00,65.48,65.51,65.42,65.43,8113.0,61.6862,61.7145,61.6297,61.6391,8113.0
2022-11-28 15:15:00,65.42,65.43,65.35,65.37,23728.0,61.6297,61.6391,61.5637,61.5826,23728.0
2022-11-28 15:20:00,65.36,65.36,65.26,65.28,20036.0,61.5732,61.5732,61.4789,61.4978,20036.0
2022-11-28 15:25:00,65.28,65.35,65.25,65.33,21987.0,61.4978,61.5637,61.4695,61.5449,21987.0
2022-11-28 15:30:00,65.33,65.44,65.3,65.43,20892.0,61.5449,61.6485,61.5166,61.6391,20892.0
2022-11-28 15:35:00,65.44,65.56,65.43,65.55,84542.0,61.6485,61.7616,61.6391,61.7521,84542.0
2022-11-28 15:40:00,65.55,65.65,65.53,65.65,19895.0,61.7521,61.8463,61.7333,61.8463,19895.0
2022-11-28 15:45:00,65.64,65.66,65.49,65.49,38027.0,61.8369,61.8558,61.6956,61.6956,38027.0
2022-11-28 15:50:00,65.48,65.59,65.45,65.53,66219.0,61.6862,61.7898,61.6579,61.7333,66219.0
2022-11-28 15:55:00,65.53,65.85,65.52,65.76,382519.0,61.7333,62.0348,61.7239,61.95,382519.0
2022-11-29 09:30:00,65.6,65.87,65.29,65.8,49100.0,61.7992,62.0536,61.5072,61.9877,49100.0
2022-11-29 09:35:00,65.85,65.95,65.74,65.81,24952.0,62.0348,62.129,61.9311,61.9971,24952.0
2022-11-29 09:40:00,65.81,65.97,65.74,65.84,30653.0,61.9971,62.1478,61.9311,62.0253,30653.0
2022-11-29 09:45:00,65.82,65.88,65.71,65.73,31294.0,62.0065,62.063,61.9029,61.9217,31294.0
2022-11-29 09:50:00,65.73,65.92,65.67,65.81,93902.0,61.9217,62.1007,61.8652,61.9971,93902.0
2022-11-29 09:55:00,65.81,65.81,65.63,65.68,35079.0,61.9971,61.9971,61.8275,61.8746,35079.0
2022-11-29 10:00:00,65.66,65.72,65.55,65.57,22165.0,61.8558,61.9123,61.7521,61.771,22165.0
2022-11-29 10:05:00,65.56,65.67,65.5,65.63,51749.0,61.7616,61.8652,61.705,61.8275,51749.0
2022-11-29 10:10:00,65.64,65.71,65.52,65.6,15855.0,61.8369,61.9029,61.7239,61.7992,15855.0
2022-11-29 10:15:00,65.61,65.78,65.59,65.72,15675.0,61.8087,61.9688,61.7898,61.9123,15675.0
2022-11-29 10:20:00,65.73,65.74,65.67,65.7,13195.0,61.9217,61.9311,61.8652,61.8935,13195.0
2022-11-29 10:25:00,65.71,65.77,65.67,65.76,12527.0,61.9029,61.9594,61.8652,61.95,12527.0
2022-11-29 10:30:00,65.77,65.88,65.77,65.84,13422.0,61.9594,62.063,61.9594,62.0253,13422.0
2022-11-29 10:35:00,65.84,65.84,65.75,65.77,19271.0,62.0253,62.0253,61.9406,61.9594,19271.0
2022-11-29 10:40:00,65.77,65.83,65.75,65.77,10521.0,61.9594,62.0159,61.9406,61.9594,10521.0
2022-11-29 10:45:00,65.76,65.95,65.76,65.91,10046.0,61.95,62.129,61.95,62.0913,10046.0
2022-11-29 10:50:00,65.94,65.96,65.8,65.8,12207.0,62.1195,62.1384,61.9877,61.9877,12207.0
2022-11-29 10:55:00,65.8,65.89,65.79,65.8,17422.0,61.9877,62.0724,61.9782,61.9877,17422.0
2022-11-29 11:00:00,65.8,65.85,65.63,65.66,12706.0,61.9877,62.0348,61.8275,61.8558,12706.0
2022-11-29 11:05:00,65.66,65.67,65.48,65.48,11201.0,61.8558,61.8652,61.6862,61.6862,11201.0
2022-11-29 11:10:00,65.47,65.53,65.4,65.44,25576.0,61.6768,61.7333,61.6108,61.6485,25576.0
2022-11-29 11:15:00,65.44,65.45,65.36,65.36,10317.0,61.6485,61.6579,61.5732,61.5732,10317.0
2022-11-29 11:20:00,65.35,65.46,65.33,65.42,8015.0,61.5637,61.6674,61.5449,61.6297,8015.0
2022-11-29 11:25:00,65.42,65.47,65.39,65.45,14999.0,61.6297,61.6768,61.6014,61.6579,14999.0
2022-11-29 11:30:00,65.45,65.58,65.43,65.55,6976.0,61.6579,61.7804,61.6391,61.7521,6976.0
2022-11-29 11:35:00,65.56,65.57,65.5,65.55,7223.0,61.7616,61.771,61.705,61.7521,7223.0
2022-11-29 11:40:00,65.56,65.57,65.51,65.54,8114.0,61.7616,61.771,61.7145,61.7427,8114.0
2022-11-29 11:45:00,65.53,65.55,65.51,65.54,5588.0,61.7333,61.7521,61.7145,61.7427,5588.0
2022-11-29 11:50:00,65.54,65.56,65.5,65.55,7612.0,61.7427,61.7616,61.705,61.7521,7612.0
2022-11-29 11:55:00,65.54,65.62,65.54,65.58,9026.0,61.7427,61.8181,61.7427,61.7804,9026.0
2022-11-29 12:00:00,65.59,65.61,65.48,65.49,13473.0,61.7898,61.8087,61.6862,61.6956,13473.0
2022-11-29 12:05:00,65.49,65.54,65.48,65.51,7911.0,61.6956,61.7427,61.6862,61.7145,7911.0
2022-11-29 12:10:00,65.51,65.51,65.4,65.43,10545.0,61.7145,61.7145,61.6108,61.6391,10545.0
2022-11-29 12:15:00,65.44,65.46,65.38,65.45,9378.0,61.6485,61.6674,61.592,61.6579,9378.0
2022-11-29 12:20:00,65.45,65.45,65.4,65.44,7874.0,61.6579,61.6579,61.6108,61.6485,7874.0
2022-11-29 12:25:00,65.44,65.48,65.4,65.43,9986.0,61.6485,61.6862,61.6108,61.6391,9986.0
2022-11-29 12:30:00,65.43,65.49,65.43,65.47,6206.0,61.6391,61.6956,61.6391,61.6768,6206.0
2022-11-29 12:35:00,65.48,65.62,65.47,65.58,9728.0,61.6862,61.8181,61.6768,61.7804,9728.0
2022-11-29 12:40:00,65.61,65.62,65.58,65.59,5185.0,61.8087,61.8181,61.7804,61.7898,5185.0
2022-11-29 12:45:00,65.59,65.6,65.55,65.59,10059.0,61.7898,61.7992,61.7521,61.7898,10059.0
2022-11-29 12:50:00,65.59,65.63,65.59,65.59,9474.0,61.7898,61.8275,61.7898,61.7898,9474.0
2022-11-29 12:55:00,65.59,65.63,65.58,65.63,11254.0,61.7898,61.8275,61.7804,61.8275,11254.0
2022-11-29 13:00:00,65.62,65.63,65.56,65.57,10090.0,61.8181,61.8275,61.7616,61.771,10090.0
2022-11-29 13:05:00,65.56,65.62,65.56,65.58,6312.0,61.7616,61.8181,61.7616,61.7804,6312.0
2022-11-29 13:10:00,65.58,65.66,65.56,65.65,11494.0,61.7804,61.8558,61.7616,61.8463,11494.0
2022-11-29 13:15:00,65.67,65.68,65.59,65.62,10884.0,61.8652,61.8746,61.7898,61.8181,10884.0
2022-11-29 13:20:00,65.61,65.63,65.56,65.57,8664.0,61.8087,61.8275,61.7616,61.771,8664.0
2022-11-29 13:25:00,65.57,65.57,65.49,65.49,15194.0,61.771,61.771,61.6956,61.6956,15194.0
2022-11-29 13:30:00,65.49,65.51,65.44,65.5,15176.0,61.6956,61.7145,61.6485,61.705,15176.0
2022-11-29 13:35:00,65.5,65.63,65.5,65.58,17577.0,61.705,61.8275,61.705,61.7804,17577.0
2022-11-29 13:40:00,65.58,65.62,65.56,65.61,5603.0,61.7804,61.8181,61.7616,61.8087,5603.0
2022-11-29 13:45:00,65.63,65.64,65.61,65.63,7267.0,61.8275,61.8369,61.8087,61.8275,7267.0
2022-11-29 13:50:00,65.63,65.71,65.6,65.7,13586.0,61.8275,61.9029,61.7992,61.8935,13586.0
2022-11-29 13:55:00,65.72,65.74,65.69,65.74,7610.0,61.9123,61.9311,61.884,61.9311,7610.0
2022-11-29 14:00:00,65.75,65.88,65.6,65.82,225765.0,61.9406,62.063,61.7992,62.0065,225765.0
2022-11-29 14:05:00,65.84,65.86,65.79,65.84,16357.0,62.0253,62.0442,61.9782,62.0253,16357.0
2022-11-29 14:10:00,65.84,65.86,65.75,65.77,8922.0,62.0253,62.0442,61.9406,61.9594,8922.0
2022-11-29 14:15:00,65.77,65.79,65.72,65.74,8654.0,61.9594,61.9782,61.9123,61.9311,8654.0
2022-11-29 14:20:00,65.75,65.75,65.56,65.57,20492.0,61.9406,61.9406,61.7616,61.771,20492.0
2022-11-29 14:25:00,65.58,65.59,65.52,65.55,8373.0,61.7804,61.7898,61.7239,61.7521,8373.0
2022-11-29 14:30:00,65.53,65.54,65.46,65.48,14045.0,61.7333,61.7427,61.6674,61.6862,14045.0
2022-11-29 14:35:00,65.48,65.54,65.41,65.47,16483.0,61.6862,61.7427,61.6203,61.6768,16483.0
2022-11-29 14:40:00,65.46,65.49,65.39,65.4,8766.0,61.6674,61.6956,61.6014,61.6108,8766.0
2022-11-29 14:45:00,65.39,65.45,65.37,65.45,9298.0,61.6014,61.6579,61.5826,61.6579,9298.0
2022-11-29 14:50:00,65.44,65.48,65.43,65.46,14414.0,61.6485,61.6862,61.6391,61.6674,14414.0
2022-11-29 14:55:00,65.47,65.51,65.46,65.47,44542.0,61.6768,61.7145,61.6674,61.6768,44542.0
2022-11-29 15:00:00,65.47,65.55,65.43,65.51,39502.0,61.6768,61.7521,61.6391,61.7145,39502.0
2022-11-29 15:05:00,65.51,65.62,65.51,65.61,11412.0,61.7145,61.8181,61.7145,61.8087,11412.0
2022-11-29 15:10:00,65.61,65.64,65.54,65.59,23594.0,61.8087,61.8369,61.7427,61.7898,23594.0
2022-11-29 15:15:00,65.6,65.63,65.59,65.63,16050.0,61.7992,61.8275,61.7898,61.8275,16050.0
2022-11-29 15:20:00,65.63,65.68,65.57,65.59,13530.0,61.8275,61.8746,61.771,61.7898,13530.0
2022-11-29 15:25:00,65.59,65.6,65.5,65.54,25192.0,61.7898,61.7992,61.705,61.7427,25192.0
2022-11-29 15:30:00,65.55,65.63,65.52,65.61,26795.0,61.7521,61.8275,61.7239,61.8087,26795.0
2022-11-29 15:35:00,65.62,65.64,65.53,65.55,27102.0,61.8181,61.8369,61.7333,61.7521,27102.0
2022-11-29 15:40:00,65.55,65.61,65.54,65.54,24616.0,61.7521,61.8087,61.7427,61.7427,24616.0
2022-11-29 15:45:00,65.54,65.55,65.48,65.52,37369.0,61.7427,61.7521,61.6862,61.7239,37369.0
2022-11-29 15:50:00,65.53,65.56,65.4,65.44,63841.0,61.7333,61.7616,61.6108,61.6485,63841.0
2022-11-29 15:55:00,65.44,65.46,65.37,65.4,251088.0,61.6485,61.6674,61.5826,61.6108,251088.0
2022-11-30 09:30:00,65.26,65.51,65.14,65.21,57786.0,61.4789,61.7145,61.3659,61.4318,57786.0
2022-11-30 09:35:00,65.21,65.32,64.92,65.08,28037.0,61.4318,61.5355,61.1586,61.3094,28037.0
2022-11-30 09:40:00,65.08,65.42,65.08,65.38,32348.0,61.3094,61.6297,61.3094,61.592,32348.0
2022-11-30 09:45:00,65.41,65.41,65.05,65.06,40688.0,61.6203,61.6203,61.2811,61.2905,40688.0
2022-11-30 09:50:00,65.06,65.17,64.98,65.04,33487.0,61.2905,61.3942,61.2152,61.2717,33487.0
2022-11-30 09:55:00,65.05,65.2,65.01,65.03,53941.0,61.2811,61.4224,61.2434,61.2623,53941.0
2022-11-30 10:00:00,65.0,65.16,64.96,65.03,42932.0,61.234,61.3847,61.1963,61.2623,42932.0
2022-11-30 10:05:00,65.03,65.15,65.03,65.14,25585.0,61.2623,61.3753,61.2623,61.3659,25585.0
2022-11-30 10:10:00,65.14,65.14,64.91,64.95,26918.0,61.3659,61.3659,61.1492,61.1869,26918.0
2022-11-30 10:15:00,64.95,64.97,64.77,64.78,17258.0,61.1869,61.2057,61.0173,61.0268,17258.0
2022-11-30 10:20:00,64.77,64.81,64.73,64.75,26624.0,61.0173,61.055,60.9797,60.9985,26624.0
2022-11-30 10:25:00,64.74,64.8,64.64,64.8,145402.0,60.9891,61.0456,60.8949,61.0456,145402.0
2022-11-30 10:30:00,64.8,64.83,64.7,64.77,13594.0,61.0456,61.0739,60.9514,61.0173,13594.0
2022-11-30 10:35:00,64.77,64.95,64.76,64.94,11164.0,61.0173,61.1869,61.0079,61.1775,11164.0
2022-11-30 10:40:00,64.96,65.0,64.9,64.91,11702.0,61.1963,61.234,61.1398,61.1492,11702.0
2022-11-30 10:45:00,64.9,64.9,64.81,64.86,13859.0,61.1398,61.1398,61.055,61.1021,13859.0
2022-11-30 10:50:00,64.86,64.9,64.8,64.82,19731.0,61.1021,61.1398,61.0456,61.0644,19731.0
2022-11-30 10:55:00,64.82,64.94,64.82,64.91,10035.0,61.0644,61.1775,61.0644,61.1492,10035.0
2022-11-30 11:00:00,64.91,64.92,64.81,64.81,13846.0,61.1492,61.1586,61.055,61.055,13846.0
2022-11-30 11:05:00,64.81,64.85,64.78,64.83,19504.0,61.055,61.0927,61.0268,61.0739,19504.0
2022-11-30 11:10:00,64.82,64.93,64.81,64.91,18760.0,61.0644,61.1681,61.055,61.1492,18760.0
2022-11-30 11:15:00,64.91,64.91,64.83,64.84,19149.0,61.1492,61.1492,61.0739,61.0833,19149.0
2022-11-30 11:20:00,64.83,64.91,64.81,64.85,19707.0,61.0739,61.1492,61.055,61.0927,19707.0
2022-11-30 11:25:00,64.85,64.99,64.84,64.95,14498.0,61.0927,61.2246,61.0833,61.1869,14498.0
2022-11-30 11:30:00,64.96,65.13,64.94,65.13,17498.0,61.1963,61.3565,61.1775,61.3565,17498.0
2022-11-30 11:35:00,65.11,65.12,65.04,65.05,8592.0,61.3376,61.3471,61.2717,61.2811,8592.0
2022-11-30 11:40:00,65.03,65.11,65.03,65.03,9091.0,61.2623,61.3376,61.2623,61.2623,9091.0
2022-11-30 11:45:00,65.02,65.04,64.95,64.99,15968.0,61.2529,61.2717,61.1869,61.2246,15968.0
2022-11-30 11:50:00,64.97,64.97,64.83,64.87,18401.0,61.2057,61.2057,61.0739,61.1115,18401.0
2022-11-30 11:55:00,64.85,65.01,64.8,64.97,15016.0,61.0927,61.2434,61.0456,61.2057,15016.0
2022-11-30 12:00:00,64.98,65.06,64.98,65.06,10168.0,61.2152,61.2905,61.2152,61.2905,10168.0
2022-11-30 12:05:00,65.06,65.06,64.89,64.9,9816.0,61.2905,61.2905,61.1304,61.1398,9816.0
2022-11-30 12:10:00,64.9,64.93,64.87,64.89,9449.0,61.1398,61.1681,61.1115,61.1304,9449.0
2022-11-30 12:15:00,64.88,64.93,64.79,64.81,15002.0,61.121,61.1681,61.0362,61.055,15002.0
2022-11-30 12:20:00,64.78,64.89,64.71,64.88,20115.0,61.0268,61.1304,60.9608,61.121,20115.0
2022-11-30 12:25:00,64.88,64.94,64.86,64.89,5107.0,61.121,61.1775,61.1021,61.1304,5107.0
2022-11-30 12:30:00,64.88,64.93,64.88,64.91,7373.0,61.121,61.1681,61.121,61.1492,7373.0
2022-11-30 12:35:00,64.9,64.91,64.81,64.84,8539.0,61.1398,61.1492,61.055,61.0833,8539.0
2022-11-30 12:40:00,64.85,64.96,64.83,64.96,10238.0,61.0927,61.1963,61.0739,61.1963,10238.0
2022-11-30 12:45:00,64.95,64.97,64.86,64.92,7897.0,61.1869,61.2057,61.1021,61.1586,7897.0
2022-11-30 12:50:00,64.9,64.93,64.87,64.9,14670.0,61.1398,61.1681,61.1115,61.1398,14670.0
2022-11-30 12:55:00,64.91,64.97,64.9,64.96,9632.0,61.1492,61.2057,61.1398,61.1963,9632.0
2022-11-30 13:00:00,64.97,65.02,64.94,65.01,7471.0,61.2057,61.2529,61.1775,61.2434,7471.0
2022-11-30 13:05:00,65.02,65.08,65.02,65.08,16344.0,61.2529,61.3094,61.2529,61.3094,16344.0
2022-11-30 13:10:00,65.08,65.08,65.04,65.06,12516.0,61.3094,61.3094,61.2717,61.2905,12516.0
2022-11-30 13:15:00,65.05,65.15,65.05,65.08,8400.0,61.2811,61.3753,61.2811,61.3094,8400.0
2022-11-30 13:20:00,65.1,65.15,65.07,65.12,37368.0,61.3282,61.3753,61.3,61.3471,37368.0
2022-11-30 13:25:00,65.12,65.22,65.12,65.19,10902.0,61.3471,61.4413,61.3471,61.413,10902.0
2022-11-30 13:30:00,65.18,65.62,65.12,65.4,59890.0,61.4036,61.8181,61.3471,61.6108,59890.0
2022-11-30 13:35:00,65.4,65.82,65.39,65.7,36508.0,61.6108,62.0065,61.6014,61.8935,36508.0
2022-11-30 13:40:00,65.72,65.79,65.59,65.65,24602.0,61.9123,61.9782,61.7898,61.8463,24602.0
2022-11-30 13:45:00,65.65,65.68,65.39,65.55,32593.0,61.8463,61.8746,61.6014,61.7521,32593.0
2022-11-30 13:50:00,65.56,65.63,65.53,65.6,10132.0,61.7616,61.8275,61.7333,61.7992,10132.0
2022-11-30 13:55:00,65.62,65.79,65.61,65.73,25427.0,61.8181,61.9782,61.8087,61.9217,25427.0
2022-11-30 14:00:00,65.72,65.85,65.71,65.82,31667.0,61.9123,62.0348,61.9029,62.0065,31667.0
2022-11-30 14:05:00,65.82,65.99,65.82,65.89,39430.0,62.0065,62.1667,62.0065,62.0724,39430.0
2022-11-30 14:10:00,65.9,66.0,65.84,65.89,21243.0,62.0819,62.1761,62.0253,62.0724,21243.0
2022-11-30 14:15:00,65.91,66.17,65.91,66.17,71491.0,62.0913,62.3362,62.0913,62.3362,71491.0
2022-11-30 14:20:00,66.16,66.2,66.04,66.16,28394.0,62.3268,62.3645,62.2138,62.3268,28394.0
2022-11-30 14:25:00,66.15,66.2,66.08,66.14,27440.0,62.3174,62.3645,62.2514,62.308,27440.0
2022-11-30 14:30:00,66.14,66.18,66.01,66.03,33581.0,62.308,62.3456,62.1855,62.2043,33581.0
2022-11-30 14:35:00,66.03,66.07,65.97,65.98,22272.0,62.2043,62.242,62.1478,62.1572,22272.0
2022-11-30 14:40:00,65.98,66.08,65.95,65.98,16078.0,62.1572,62.2514,62.129,62.1572,16078.0
2022-11-30 14:45:00,65.99,66.11,65.98,66.07,20382.0,62.1667,62.2797,62.1572,62.242,20382.0
2022-11-30 14:50:00,66.08,66.21,66.07,66.12,22891.0,62.2514,62.3739,62.242,62.2891,22891.0
2022-11-30 14:55:00,66.13,66.24,66.11,66.23,11180.0,62.2985,62.4022,62.2797,62.3927,11180.0
2022-11-30 15:00:00,66.23,66.32,66.21,66.31,18237.0,62.3927,62.4775,62.3739,62.4681,18237.0
2022-11-30 15:05:00,66.3,66.42,66.29,66.37,15634.0,62.4587,62.5717,62.4493,62.5246,15634.0
2022-11-30 15:10:00,66.36,66.46,66.36,66.46,25954.0,62.5152,62.6094,62.5152,62.6094,25954.0
2022-11-30 15:15:00,66.47,66.57,66.43,66.55,35010.0,62.6188,62.713,62.5812,62.6942,35010.0
2022-11-30 15:20:00,66.55,66.55,66.37,66.44,62565.0,62.6942,62.6942,62.5246,62.5906,62565.0
2022-11-30 15:25:00,66.44,66.6,66.0,66.56,556996.0,62.5906,62.7413,62.1761,62.7036,556996.0
2022-11-30 15:30:00,66.56,66.64,66.46,66.55,79541.0,62.7036,62.779,62.6094,62.6942,79541.0
2022-11-30 15:35:00,66.55,66.69,66.44,66.47,48637.0,62.6942,62.8261,62.5906,62.6188,48637.0
2022-11-30 15:40:00,66.44,66.47,66.39,66.43,45070.0,62.5906,62.6188,62.5435,62.5812,45070.0
2022-11-30 15:45:00,66.42,66.52,66.4,66.5,81826.0,62.5717,62.6659,62.5529,62.6471,81826.0
2022-11-30 15:50:00,66.5,66.66,66.45,66.55,170897.0,62.6471,62.7978,62.6,62.6942,170897.0
2022-11-30 15:55:00,66.55,66.56,66.16,66.47,506886.0,62.6942,62.7036,62.3268,62.6188,506886.0
2022-12-01 09:30:00,67.49,67.92,66.87,67.42,101354.0,63.5797,63.9848,62.9957,63.5138,101354.0
2022-12-01 09:35:00,67.44,67.53,66.63,66.68,53205.0,63.5326,63.6174,62.7696,62.8167,53205.0
2022-12-01 09:40:00,66.73,67.02,66.72,66.82,25060.0,62.8638,63.137,62.8544,62.9486,25060.0
2022-12-01 09:45:00,66.82,67.0,66.71,66.99,25628.0,62.9486,63.1181,62.8449,63.1087,25628.0
2022-12-01 09:50:00,67.0,67.08,66.81,66.91,171941.0,63.1181,63.1935,62.9391,63.0333,171941.0
2022-12-01 09:55:00,66.93,67.21,66.93,67.11,31198.0,63.0522,63.316,63.0522,63.2218,31198.0
2022-12-01 10:00:00,67.18,67.35,66.92,66.96,26698.0,63.2877,63.4479,63.0428,63.0804,26698.0
2022-12-01 10:05:00,66.96,67.02,66.86,66.9,12997.0,63.0804,63.137,62.9862,63.0239,12997.0
2022-12-01 10:10:00,66.89,66.9,66.68,66.73,23731.0,63.0145,63.0239,62.8167,62.8638,23731.0
2022-12-01 10:15:00,66.77,66.78,66.5,66.5,15039.0,62.9015,62.9109,62.6471,62.6471,15039.0
2022-12-01 10:20:00,66.48,66.49,66.36,66.37,26614.0,62.6283,62.6377,62.5152,62.5246,26614.0
2022-12-01 10:25:00,66.36,66.54,66.34,66.51,15494.0,62.5152,62.6848,62.4964,62.6565,15494.0
2022-12-01 10:30:00,66.53,66.64,66.45,66.59,36761.0,62.6754,62.779,62.6,62.7319,36761.0
2022-12-01 10:35:00,66.59,66.71,66.52,66.69,32939.0,62.7319,62.8449,62.6659,62.8261,32939.0
2022-12-01 10:40:00,66.7,66.88,66.62,66.87,32447.0,62.8355,63.0051,62.7601,62.9957,32447.0
2022-12-01 10:45:00,66.86,67.05,66.82,67.04,70973.0,62.9862,63.1652,62.9486,63.1558,70973.0
2022-12-01 10:50:00,67.05,67.2,67.03,67.12,73733.0,63.1652,63.3065,63.1464,63.2312,73733.0
2022-12-01 10:55:00,67.13,67.3,67.08,67.27,30757.0,63.2406,63.4008,63.1935,63.3725,30757.0
2022-12-01 11:00:00,67.27,67.34,67.21,67.26,25352.0,63.3725,63.4384,63.316,63.3631,25352.0
2022-12-01 11:05:00,67.28,67.32,67.22,67.31,21384.0,63.3819,63.4196,63.3254,63.4102,21384.0
2022-12-01 11:10:00,67.31,67.32,67.19,67.23,19844.0,63.4102,63.4196,63.2971,63.3348,19844.0
2022-12-01 11:15:00,67.22,67.22,66.87,66.97,108633.0,63.3254,63.3254,62.9957,63.0899,108633.0
2022-12-01 11:20:00,66.95,67.02,66.83,66.85,33928.0,63.071,63.137,62.958,62.9768,33928.0
2022-12-01 11:25:00,66.84,66.89,66.79,66.88,8161.0,62.9674,63.0145,62.9203,63.0051,8161.0
2022-12-01 11:30:00,66.9,66.98,66.88,66.98,8152.0,63.0239,63.0993,63.0051,63.0993,8152.0
2022-12-01 11:35:00,66.98,67.11,66.97,67.03,22917.0,63.0993,63.2218,63.0899,63.1464,22917.0
2022-12-01 11:40:00,67.03,67.06,66.85,66.99,16765.0,63.1464,63.1747,62.9768,63.1087,16765.0
2022-12-01 11:45:00,67.0,67.0,66.87,66.87,13948.0,63.1181,63.1181,62.9957,62.9957,13948.0
2022-12-01 11:50:00,66.86,66.92,66.8,66.86,23909.0,62.9862,63.0428,62.9297,62.9862,23909.0
2022-12-01 11:55:00,66.87,67.0,66.87,66.95,11024.0,62.9957,63.1181,62.9957,63.071,11024.0
2022-12-01 12:00:00,66.94,66.96,66.7,66.72,43812.0,63.0616,63.0804,62.8355,62.8544,43812.0
2022-12-01 12:05:00,66.72,66.76,66.67,66.72,20685.0,62.8544,62.892,62.8073,62.8544,20685.0
2022-12-01 12:10:00,66.72,66.89,66.69,66.87,22408.0,62.8544,63.0145,62.8261,62.9957,22408.0
2022-12-01 12:15:00,66.88,66.93,66.84,66.84,9321.0,63.0051,63.0522,62.9674,62.9674,9321.0
2022-12-01 12:20:00,66.84,67.04,66.84,67.04,12092.0,62.9674,63.1558,62.9674,63.1558,12092.0
2022-12-01 12:25:00,67.05,67.14,67.05,67.11,17043.0,63.1652,63.25,63.1652,63.2218,17043.0
2022-12-01 12:30:00,67.11,67.21,67.08,67.16,34742.0,63.2218,63.316,63.1935,63.2689,34742.0
2022-12-01 12:35:00,67.17,67.19,67.07,67.1,21664.0,63.2783,63.2971,63.1841,63.2123,21664.0
2022-12-01 12:40:00,67.09,67.12,66.97,67.02,12262.0,63.2029,63.2312,63.0899,63.137,12262.0
2022-12-01 12:45:00,67.02,67.08,66.99,67.03,22626.0,63.137,63.1935,63.1087,63.1464,22626.0
2022-12-01 12:50:00,67.04,67.11,67.03,67.06,23575.0,63.1558,63.2218,63.1464,63.1747,23575.0
2022-12-01 12:55:00,67.07,67.11,66.96,67.0,17868.0,63.1841,63.2218,63.0804,63.1181,17868.0
2022-12-01 13:00:00,67.0,67.04,66.88,66.89,20987.0,63.1181,63.1558,63.0051,63.0145,20987.0
2022-12-01 13:05:00,66.9,66.94,66.86,66.87,15526.0,63.0239,63.0616,62.9862,62.9957,15526.0
2022-12-01 13:10:00,66.87,66.93,66.83,66.84,13680.0,62.9957,63.0522,62.958,62.9674,13680.0
2022-12-01 13:15:00,66.85,66.85,66.74,66.75,19787.0,62.9768,62.9768,62.8732,62.8826,19787.0
2022-12-01 13:20:00,66.77,66.83,66.74,66.82,9964.0,62.9015,62.958,62.8732,62.9486,9964.0
2022-12-01 13:25:00,66.81,66.83,66.73,66.74,10709.0,62.9391,62.958,62.8638,62.8732,10709.0
2022-12-01 13:30:00,66.73,66.79,66.68,66.7,10830.0,62.8638,62.9203,62.8167,62.8355,10830.0
2022-12-01 13:35:00,66.71,66.73,66.66,66.66,13015.0,62.8449,62.8638,62.7978,62.7978,13015.0
2022-12-01 13:40:00,66.67,66.78,66.67,66.77,8050.0,62.8073,62.9109,62.8073,62.9015,8050.0
2022-12-01 13:45:00,66.76,66.78,66.72,66.72,11131.0,62.892,62.9109,62.8544,62.8544,11131.0
2022-12-01 13:50:00,66.72,66.78,66.69,66.69,18429.0,62.8544,62.9109,62.8261,62.8261,18429.0
2022-12-01 13:55:00,66.67,66.73,66.65,66.71,15143.0,62.8073,62.8638,62.7884,62.8449,15143.0
2022-12-01 14:00:00,66.72,66.73,66.55,66.56,12175.0,62.8544,62.8638,62.6942,62.7036,12175.0
2022-12-01 14:05:00,66.54,66.57,66.51,66.53,11876.0,62.6848,62.713,62.6565,62.6754,11876.0
2022-12-01 14:10:00,66.54,66.57,66.5,66.56,16337.0,62.6848,62.713,62.6471,62.7036,16337.0
2022-12-01 14:15:00,66.57,66.62,66.55,66.62,16012.0,62.713,62.7601,62.6942,62.7601,16012.0
2022-12-01 14:20:00,66.61,66.62,66.5,66.53,18884.0,62.7507,62.7601,62.6471,62.6754,18884.0
2022-12-01 14:25:00,66.54,66.64,66.54,66.64,13722.0,62.6848,62.779,62.6848,62.779,13722.0
2022-12-01 14:30:00,66.64,66.72,66.62,66.67,20275.0,62.779,62.8544,62.7601,62.8073,20275.0
2022-12-01 14:35:00,66.67,66.67,66.6,66.62,13028.0,62.8073,62.8073,62.7413,62.7601,13028.0
2022-12-01 14:40:00,66.62,66.65,66.61,66.61,11836.0,62.7601,62.7884,62.7507,62.7507,11836.0
2022-12-01 14:45:00,66.61,66.69,66.58,66.67,16299.0,62.7507,62.8261,62.7225,62.8073,16299.0
2022-12-01 14:50:00,66.67,66.73,66.66,66.69,13819.0,62.8073,62.8638,62.7978,62.8261,13819.0
2022-12-01 14:55:00,66.69,66.72,66.61,66.67,16370.0,62.8261,62.8544,62.7507,62.8073,16370.0
2022-12-01 15:00:00,66.68,66.75,66.67,66.75,16219.0,62.8167,62.8826,62.8073,62.8826,16219.0
2022-12-01 15:05:00,66.74,66.81,66.72,66.76,17906.0,62.8732,62.9391,62.8544,62.892,17906.0
2022-12-01 15:10:00,66.73,66.83,66.71,66.73,37882.0,62.8638,62.958,62.8449,62.8638,37882.0
2022-12-01 15:15:00,66.73,66.83,66.72,66.8,49291.0,62.8638,62.958,62.8544,62.9297,49291.0
2022-12-01 15:20:00,66.8,66.89,66.79,66.86,24107.0,62.9297,63.0145,62.9203,62.9862,24107.0
2022-12-01 15:25:00,66.86,66.88,66.79,66.79,25521.0,62.9862,63.0051,62.9203,62.9203,25521.0
2022-12-01 15:30:00,66.79,66.85,66.78,66.84,21090.0,62.9203,62.9768,62.9109,62.9674,21090.0
2022-12-01 15:35:00,66.85,66.91,66.84,66.9,29228.0,62.9768,63.0333,62.9674,63.0239,29228.0
2022-12-01 15:40:00,66.9,66.94,66.84,66.94,40199.0,63.0239,63.0616,62.9674,63.0616,40199.0
2022-12-01 15:45:00,66.94,66.95,66.84,66.87,53916.0,63.0616,63.071,62.9674,62.9957,53916.0
2022-12-01 15:50:00,66.88,67.01,66.87,66.87,88806.0,63.0051,63.1276,62.9957,62.9957,88806.0
2022-12-01 15:55:00,66.87,66.93,66.82,66.9,192631.0,62.9957,63.0522,62.9486,63.0239,192631.0
2022-12-02 09:30:00,66.42,66.91,66.19,66.81,153589.0,62.5717,63.0333,62.3551,62.9391,153589.0
2022-12-02 09:35:00,66.8,67.28,66.77,67.17,99327.0,62.9297,63.3819,62.9015,63.2783,99327.0
2022-12-02 09:40:00,67.15,67.33,67.01,67.29,64100.0,63.2594,63.429,63.1276,63.3913,64100.0
2022-12-02 09:45:00,67.27,67.27,66.82,66.97,57050.0,63.3725,63.3725,62.9486,63.0899,57050.0
2022-12-02 09:50:00,66.96,67.09,66.82,66.82,48633.0,63.0804,63.2029,62.9486,62.9486,48633.0
2022-12-02 09:55:00,66.85,67.29,66.85,67.24,57733.0,62.9768,63.3913,62.9768,63.3442,57733.0
2022-12-02 10:00:00,67.24,67.63,67.24,67.37,63458.0,63.3442,63.7116,63.3442,63.4667,63458.0
2022-12-02 10:05:00,67.39,67.68,67.39,67.63,55238.0,63.4855,63.7587,63.4855,63.7116,55238.0
2022-12-02 10:10:00,67.62,67.75,67.54,67.73,42305.0,63.7022,63.8247,63.6268,63.8058,42305.0
2022-12-02 10:15:00,67.73,67.75,67.4,67.45,32109.0,63.8058,63.8247,63.495,63.5421,32109.0
2022-12-02 10:20:00,67.45,67.64,67.33,67.64,79054.0,63.5421,63.7211,63.429,63.7211,79054.0
2022-12-02 10:25:00,67.63,67.71,67.5,67.62,36737.0,63.7116,63.787,63.5892,63.7022,36737.0
2022-12-02 10:30:00,67.63,67.87,67.57,67.87,32244.0,63.7116,63.9377,63.6551,63.9377,32244.0
2022-12-02 10:35:00,67.88,67.88,67.6,67.73,27263.0,63.9471,63.9471,63.6834,63.8058,27263.0
2022-12-02 10:40:00,67.7,67.89,67.68,67.87,47612.0,63.7776,63.9566,63.7587,63.9377,47612.0
2022-12-02 10:45:00,67.87,67.9,67.74,67.84,34385.0,63.9377,63.966,63.8153,63.9095,34385.0
2022-12-02 10:50:00,67.83,68.07,67.78,68.03,58174.0,63.9,64.1261,63.8529,64.0885,58174.0
2022-12-02 10:55:00,68.03,68.03,67.77,67.85,30407.0,64.0885,64.0885,63.8435,63.9189,30407.0
2022-12-02 11:00:00,67.85,67.91,67.8,67.83,25520.0,63.9189,63.9754,63.8718,63.9,25520.0
2022-12-02 11:05:00,67.85,67.91,67.82,67.91,15335.0,63.9189,63.9754,63.8906,63.9754,15335.0
2022-12-02 11:10:00,67.92,67.95,67.84,67.95,13589.0,63.9848,64.0131,63.9095,64.0131,13589.0
2022-12-02 11:15:00,67.95,68.08,67.91,68.0,32588.0,64.0131,64.1356,63.9754,64.0602,32588.0
2022-12-02 11:20:00,68.0,68.16,67.97,68.11,21616.0,64.0602,64.2109,64.0319,64.1638,21616.0
2022-12-02 11:25:00,68.11,68.15,67.93,68.06,35191.0,64.1638,64.2015,63.9942,64.1167,35191.0
2022-12-02 11:30:00,68.06,68.07,68.0,68.06,26517.0,64.1167,64.1261,64.0602,64.1167,26517.0
2022-12-02 11:35:00,68.03,68.08,67.96,68.0,35688.0,64.0885,64.1356,64.0225,64.0602,35688.0
2022-12-02 11:40:00,68.0,68.08,67.97,68.04,12515.0,64.0602,64.1356,64.0319,64.0979,12515.0
2022-12-02 11:45:00,68.05,68.12,68.02,68.07,17516.0,64.1073,64.1732,64.079,64.1261,17516.0
2022-12-02 11:50:00,68.08,68.09,68.03,68.07,10546.0,64.1356,64.145,64.0885,64.1261,10546.0
2022-12-02 11:55:00,68.08,68.12,68.02,68.06,16020.0,64.1356,64.1732,64.079,64.1167,16020.0
2022-12-02 12:00:00,68.06,68.1,68.02,68.1,12480.0,64.1167,64.1544,64.079,64.1544,12480.0
2022-12-02 12:05:00,68.07,68.21,68.07,68.14,19090.0,64.1261,64.258,64.1261,64.1921,19090.0
2022-12-02 12:10:00,68.14,68.17,68.07,68.12,38977.0,64.1921,64.2203,64.1261,64.1732,38977.0
2022-12-02 12:15:00,68.12,68.15,68.06,68.06,23583.0,64.1732,64.2015,64.1167,64.1167,23583.0
2022-12-02 12:20:00,68.05,68.05,67.96,68.0,16629.0,64.1073,64.1073,64.0225,64.0602,16629.0
2022-12-02 12:25:00,68.0,68.02,67.95,67.98,14399.0,64.0602,64.079,64.0131,64.0414,14399.0
2022-12-02 12:30:00,67.99,68.06,67.98,68.06,13396.0,64.0508,64.1167,64.0414,64.1167,13396.0
2022-12-02 12:35:00,68.05,68.06,67.95,67.99,46719.0,64.1073,64.1167,64.0131,64.0508,46719.0
2022-12-02 12:40:00,67.99,68.19,67.95,68.17,46081.0,64.0508,64.2392,64.0131,64.2203,46081.0
2022-12-02 12:45:00,68.15,68.23,68.11,68.14,17456.0,64.2015,64.2769,64.1638,64.1921,17456.0
2022-12-02 12:50:00,68.13,68.19,68.13,68.19,11824.0,64.1827,64.2392,64.1827,64.2392,11824.0
2022-12-02 12:55:00,68.19,68.21,68.13,68.16,19706.0,64.2392,64.258,64.1827,64.2109,19706.0
2022-12-02 13:00:00,68.15,68.21,68.13,68.14,14177.0,64.2015,64.258,64.1827,64.1921,14177.0
2022-12-02 13:05:00,68.13,68.2,68.11,68.2,14008.0,64.1827,64.2486,64.1638,64.2486,14008.0
2022-12-02 13:10:00,68.19,68.22,68.12,68.15,25632.0,64.2392,64.2674,64.1732,64.2015,25632.0
2022-12-02 13:15:00,68.15,68.23,68.1,68.1,27886.0,64.2015,64.2769,64.1544,64.1544,27886.0
2022-12-02 13:20:00,68.09,68.12,68.05,68.09,15529.0,64.145,64.1732,64.1073,64.145,15529.0
2022-12-02 13:25:00,68.09,68.18,68.06,68.18,21788.0,64.145,64.2298,64.1167,64.2298,21788.0
2022-12-02 13:30:00,68.17,68.23,68.14,68.21,26338.0,64.2203,64.2769,64.1921,64.258,26338.0
2022-12-02 13:35:00,68.2,68.21,68.13,68.16,20159.0,64.2486,64.258,64.1827,64.2109,20159.0
2022-12-02 13:40:00,68.16,68.25,68.15,68.18,16975.0,64.2109,64.2957,64.2015,64.2298,16975.0
2022-12-02 13:45:00,68.16,68.18,68.09,68.09,10930.0,64.2109,64.2298,64.145,64.145,10930.0
2022-12-02 13:50:00,68.11,68.2,68.1,68.15,70472.0,64.1638,64.2486,64.1544,64.2015,70472.0
2022-12-02 13:55:00,68.16,68.19,68.09,68.15,25128.0,64.2109,64.2392,64.145,64.2015,25128.0
2022-12-02 14:00:00,68.16,68.34,68.16,68.34,24579.0,64.2109,64.3805,64.2109,64.3805,24579.0
2022-12-02 14:05:00,68.33,68.34,68.16,68.17,17410.0,64.3711,64.3805,64.2109,64.2203,17410.0
2022-12-02 14:10:00,68.17,68.23,68.13,68.23,13052.0,64.2203,64.2769,64.1827,64.2769,13052.0
2022-12-02 14:15:00,68.23,68.31,68.22,68.31,14469.0,64.2769,64.3522,64.2674,64.3522,14469.0
2022-12-02 14:20:00,68.32,68.34,68.26,68.28,16060.0,64.3617,64.3805,64.3051,64.324,16060.0
2022-12-02 14:25:00,68.3,68.34,68.26,68.3,15722.0,64.3428,64.3805,64.3051,64.3428,15722.0
2022-12-02 14:30:00,68.29,68.4,68.26,68.4,18941.0,64.3334,64.437,64.3051,64.437,18941.0
2022-12-02 14:35:00,68.4,68.42,68.35,68.38,20685.0,64.437,64.4559,64.3899,64.4182,20685.0
2022-12-02 14:40:00,68.38,68.38,68.32,68.37,14871.0,64.4182,64.4182,64.3617,64.4088,14871.0
2022-12-02 14:45:00,68.37,68.43,68.36,68.41,13703.0,64.4088,64.4653,64.3993,64.4464,13703.0
2022-12-02 14:50:00,68.42,68.54,68.4,68.5,18893.0,64.4559,64.5689,64.437,64.5312,18893.0
2022-12-02 14:55:00,68.52,68.57,68.51,68.52,14859.0,64.5501,64.5972,64.5406,64.5501,14859.0
2022-12-02 15:00:00,68.54,68.59,68.48,68.59,19142.0,64.5689,64.616,64.5124,64.616,19142.0
2022-12-02 15:05:00,68.59,68.64,68.52,68.63,43037.0,64.616,64.6631,64.5501,64.6537,43037.0
2022-12-02 15:10:00,68.63,68.65,68.48,68.51,51115.0,64.6537,64.6725,64.5124,64.5406,51115.0
2022-12-02 15:15:00,68.5,68.55,68.47,68.5,20705.0,64.5312,64.5783,64.503,64.5312,20705.0
2022-12-02 15:20:00,68.5,68.5,68.37,68.4,21559.0,64.5312,64.5312,64.4088,64.437,21559.0
2022-12-02 15:25:00,68.41,68.42,68.29,68.3,18659.0,64.4464,64.4559,64.3334,64.3428,18659.0
2022-12-02 15:30:00,68.31,68.33,68.21,68.23,32524.0,64.3522,64.3711,64.258,64.2769,32524.0
2022-12-02 15:35:00,68.22,68.22,68.1,68.16,31355.0,64.2674,64.2674,64.1544,64.2109,31355.0
2022-12-02 15:40:00,68.17,68.22,68.14,68.16,24468.0,64.2203,64.2674,64.1921,64.2109,24468.0
2022-12-02 15:45:00,68.15,68.17,68.03,68.06,40878.0,64.2015,64.2203,64.0885,64.1167,40878.0
2022-12-02 15:50:00,68.05,68.08,67.97,68.0,85221.0,64.1073,64.1356,64.0319,64.0602,85221.0
2022-12-02 15:55:00,67.99,68.14,67.99,68.11,211886.0,64.0508,64.1921,64.0508,64.1638,211886.0
2022-12-05 09:30:00,67.28,67.52,66.92,67.17,46651.0,63.3819,63.608,63.0428,63.2783,46651.0
2022-12-05 09:35:00,67.13,67.26,67.12,67.14,22355.0,63.2406,63.3631,63.2312,63.25,22355.0
2022-12-05 09:40:00,67.07,67.22,67.03,67.09,13124.0,63.1841,63.3254,63.1464,63.2029,13124.0
2022-12-05 09:45:00,67.09,67.09,66.92,67.01,15103.0,63.2029,63.2029,63.0428,63.1276,15103.0
2022-12-05 09:50:00,67.0,67.06,66.94,66.98,19509.0,63.1181,63.1747,63.0616,63.0993,19509.0
2022-12-05 09:55:00,66.98,66.99,66.67,66.67,12576.0,63.0993,63.1087,62.8073,62.8073,12576.0
2022-12-05 10:00:00,66.71,66.78,66.38,66.73,36367.0,62.8449,62.9109,62.5341,62.8638,36367.0
2022-12-05 10:05:00,66.7,66.87,66.7,66.84,20761.0,62.8355,62.9957,62.8355,62.9674,20761.0
2022-12-05 10:10:00,66.85,67.05,66.83,67.02,36682.0,62.9768,63.1652,62.958,63.137,36682.0
2022-12-05 10:15:00,67.01,67.06,66.85,66.88,14219.0,63.1276,63.1747,62.9768,63.0051,14219.0
2022-12-05 10:20:00,66.88,66.89,66.79,66.82,9014.0,63.0051,63.0145,62.9203,62.9486,9014.0
2022-12-05 10:25:00,66.8,66.9,66.78,66.83,11998.0,62.9297,63.0239,62.9109,62.958,11998.0
2022-12-05 10:30:00,66.82,66.92,66.81,66.91,28859.0,62.9486,63.0428,62.9391,63.0333,28859.0
2022-12-05 10:35:00,66.9,66.99,66.9,66.97,18802.0,63.0239,63.1087,63.0239,63.0899,18802.0
2022-12-05 10:40:00,66.98,67.03,66.94,67.0,19436.0,63.0993,63.1464,63.0616,63.1181,19436.0
2022-12-05 10:45:00,67.02,67.05,66.96,67.0,9654.0,63.137,63.1652,63.0804,63.1181,9654.0
2022-12-05 10:50:00,67.01,67.14,66.94,67.13,15931.0,63.1276,63.25,63.0616,63.2406,15931.0
2022-12-05 10:55:00,67.14,67.17,67.06,67.16,21624.0,63.25,63.2783,63.1747,63.2689,21624.0
2022-12-05 11:00:00,67.18,67.3,67.12,67.25,38694.0,63.2877,63.4008,63.2312,63.3536,38694.0
2022-12-05 11:05:00,67.26,67.4,67.26,67.4,14869.0,63.3631,63.495,63.3631,63.495,14869.0
2022-12-05 11:10:00,67.4,67.49,67.39,67.4,20603.0,63.495,63.5797,63.4855,63.495,20603.0
2022-12-05 11:15:00,67.42,67.43,67.25,67.28,19619.0,63.5138,63.5232,63.3536,63.3819,19619.0
2022-12-05 11:20:00,67.27,67.28,67.15,67.19,27300.0,63.3725,63.3819,63.2594,63.2971,27300.0
2022-12-05 11:25:00,67.16,67.22,67.13,67.22,7416.0,63.2689,63.3254,63.2406,63.3254,7416.0
2022-12-05 11:30:00,67.23,67.28,67.15,67.22,32625.0,63.3348,63.3819,63.2594,63.3254,32625.0
2022-12-05 11:35:00,67.22,67.27,67.18,67.24,8767.0,63.3254,63.3725,63.2877,63.3442,8767.0
2022-12-05 11:40:00,67.25,67.28,67.22,67.23,9648.0,63.3536,63.3819,63.3254,63.3348,9648.0
2022-12-05 11:45:00,67.22,67.23,67.15,67.16,8459.0,63.3254,63.3348,63.2594,63.2689,8459.0
2022-12-05 11:50:00,67.17,67.21,67.14,67.18,7620.0,63.2783,63.316,63.25,63.2877,7620.0
2022-12-05 11:55:00,67.18,67.18,67.05,67.05,12407.0,63.2877,63.2877,63.1652,63.1652,12407.0
2022-12-05 12:00:00,67.04,67.05,66.99,67.02,6588.0,63.1558,63.1652,63.1087,63.137,6588.0
2022-12-05 12:05:00,67.03,67.08,66.91,66.92,326231.0,63.1464,63.1935,63.0333,63.0428,326231.0
2022-12-05 12:10:00,66.92,66.93,66.75,66.9,15887.0,63.0428,63.0522,62.8826,63.0239,15887.0
2022-12-05 12:15:00,66.89,66.98,66.88,66.94,8670.0,63.0145,63.0993,63.0051,63.0616,8670.0
2022-12-05 12:20:00,66.94,66.95,66.86,66.88,13093.0,63.0616,63.071,62.9862,63.0051,13093.0
2022-12-05 12:25:00,66.88,66.93,66.85,66.89,12276.0,63.0051,63.0522,62.9768,63.0145,12276.0
2022-12-05 12:30:00,66.87,66.87,66.71,66.73,15997.0,62.9957,62.9957,62.8449,62.8638,15997.0
2022-12-05 12:35:00,66.72,66.86,66.72,66.84,8946.0,62.8544,62.9862,62.8544,62.9674,8946.0
2022-12-05 12:40:00,66.85,66.91,66.82,66.91,6918.0,62.9768,63.0333,62.9486,63.0333,6918.0
2022-12-05 12:45:00,66.92,66.98,66.92,66.96,7539.0,63.0428,63.0993,63.0428,63.0804,7539.0
2022-12-05 12:50:00,66.95,66.98,66.91,66.92,10235.0,63.071,63.0993,63.0333,63.0428,10235.0
2022-12-05 12:55:00,66.93,66.94,66.86,66.87,15253.0,63.0522,63.0616,62.9862,62.9957,15253.0
2022-12-05 13:00:00,66.88,66.96,66.87,66.95,9988.0,63.0051,63.0804,62.9957,63.071,9988.0
2022-12-05 13:05:00,66.95,67.03,66.94,67.01,13082.0,63.071,63.1464,63.0616,63.1276,13082.0
2022-12-05 13:10:00,67.02,67.06,66.96,67.04,8147.0,63.137,63.1747,63.0804,63.1558,8147.0
2022-12-05 13:15:00,67.05,67.11,67.04,67.07,11365.0,63.1652,63.2218,63.1558,63.1841,11365.0
2022-12-05 13:20:00,67.06,67.09,66.95,66.96,7845.0,63.1747,63.2029,63.071,63.0804,7845.0
2022-12-05 13:25:00,66.96,67.01,66.94,67.01,12133.0,63.0804,63.1276,63.0616,63.1276,12133.0
2022-12-05 13:30:00,67.0,67.1,67.0,67.1,7885.0,63.1181,63.2123,63.1181,63.2123,7885.0
2022-12-05 13:35:00,67.1,67.18,67.08,67.18,7335.0,63.2123,63.2877,63.1935,63.2877,7335.0
2022-12-05 13:40:00,67.19,67.27,67.15,67.2,18361.0,63.2971,63.3725,63.2594,63.3065,18361.0
2022-12-05 13:45:00,67.19,67.19,67.06,67.11,154076.0,63.2971,63.2971,63.1747,63.2218,154076.0
2022-12-05 13:50:00,67.11,67.12,67.06,67.11,18896.0,63.2218,63.2312,63.1747,63.2218,18896.0
2022-12-05 13:55:00,67.1,67.1,66.88,66.91,35178.0,63.2123,63.2123,63.0051,63.0333,35178.0
2022-12-05 14:00:00,66.9,66.95,66.85,66.86,17305.0,63.0239,63.071,62.9768,62.9862,17305.0
2022-12-05 14:05:00,66.85,66.89,66.83,66.87,10895.0,62.9768,63.0145,62.958,62.9957,10895.0
2022-12-05 14:10:00,66.88,66.97,66.87,66.97,15573.0,63.0051,63.0899,62.9957,63.0899,15573.0
2022-12-05 14:15:00,66.96,66.98,66.94,66.94,10256.0,63.0804,63.0993,63.0616,63.0616,10256.0
2022-12-05 14:20:00,66.94,66.94,66.79,66.82,38838.0,63.0616,63.0616,62.9203,62.9486,38838.0
2022-12-05 14:25:00,66.81,66.9,66.79,66.84,17199.0,62.9391,63.0239,62.9203,62.9674,17199.0
2022-12-05 14:30:00,66.82,66.84,66.69,66.75,27467.0,62.9486,62.9674,62.8261,62.8826,27467.0
2022-12-05 14:35:00,66.75,66.84,66.73,66.81,7694.0,62.8826,62.9674,62.8638,62.9391,7694.0
2022-12-05 14:40:00,66.81,66.81,66.71,66.77,7260.0,62.9391,62.9391,62.8449,62.9015,7260.0
2022-12-05 14:45:00,66.79,66.83,66.74,66.83,13405.0,62.9203,62.958,62.8732,62.958,13405.0
2022-12-05 14:50:00,66.83,66.92,66.83,66.87,9308.0,62.958,63.0428,62.958,62.9957,9308.0
2022-12-05 14:55:00,66.88,66.93,66.84,66.9,10181.0,63.0051,63.0522,62.9674,63.0239,10181.0
2022-12-05 15:00:00,66.9,66.98,66.89,66.98,6080.0,63.0239,63.0993,63.0145,63.0993,6080.0
2022-12-05 15:05:00,66.97,67.01,66.92,67.0,14613.0,63.0899,63.1276,63.0428,63.1181,14613.0
2022-12-05 15:10:00,66.98,67.03,66.93,67.02,13121.0,63.0993,63.1464,63.0522,63.137,13121.0
2022-12-05 15:15:00,67.02,67.03,66.85,66.87,19715.0,63.137,63.1464,62.9768,62.9957,19715.0
2022-12-05 15:20:00,66.86,66.96,66.85,66.95,14620.0,62.9862,63.0804,62.9768,63.071,14620.0
2022-12-05 15:25:00,66.96,66.97,66.88,66.9,25788.0,63.0804,63.0899,63.0051,63.0239,25788.0
2022-12-05 15:30:00,66.9,66.97,66.89,66.94,22163.0,63.0239,63.0899,63.0145,63.0616,22163.0
2022-12-05 15:35:00,66.93,67.03,66.93,66.96,25942.0,63.0522,63.1464,63.0522,63.0804,25942.0
2022-12-05 15:40:00,66.97,67.05,66.93,67.05,37613.0,63.0899,63.1652,63.0522,63.1652,37613.0
2022-12-05 15:45:00,67.05,67.1,67.04,67.05,73526.0,63.1652,63.2123,63.1558,63.1652,73526.0
2022-12-05 15:50:00,67.07,67.19,67.02,67.18,96742.0,63.1841,63.2971,63.137,63.2877,96742.0
2022-12-05 15:55:00,67.19,67.33,67.15,67.21,303197.0,63.2971,63.429,63.2594,63.316,303197.0
2022-12-06 09:30:00,67.18,67.36,66.92,67.27,35080.0,63.2877,63.4573,63.0428,63.3725,35080.0
2022-12-06 09:35:00,67.27,67.27,67.05,67.05,6946.0,63.3725,63.3725,63.1652,63.1652,6946.0
2022-12-06 09:40:00,67.03,67.11,66.79,66.8,10757.0,63.1464,63.2218,62.9203,62.9297,10757.0
2022-12-06 09:45:00,66.75,66.98,66.64,66.96,10408.0,62.8826,63.0993,62.779,63.0804,10408.0
2022-12-06 09:50:00,66.94,67.04,66.87,66.9,10709.0,63.0616,63.1558,62.9957,63.0239,10709.0
2022-12-06 09:55:00,66.9,66.93,66.78,66.85,9744.0,63.0239,63.0522,62.9109,62.9768,9744.0
2022-12-06 10:00:00,66.86,66.92,66.67,66.67,16710.0,62.9862,63.0428,62.8073,62.8073,16710.0
2022-12-06 10:05:00,66.66,66.77,66.62,66.77,12574.0,62.7978,62.9015,62.7601,62.9015,12574.0
2022-12-06 10:10:00,66.8,66.84,66.72,66.81,9046.0,62.9297,62.9674,62.8544,62.9391,9046.0
2022-12-06 10:15:00,66.81,66.87,66.71,66.82,14667.0,62.9391,62.9957,62.8449,62.9486,14667.0
2022-12-06 10:20:00,66.8,66.82,66.67,66.78,8629.0,62.9297,62.9486,62.8073,62.9109,8629.0
2022-12-06 10:25:00,66.78,66.86,66.71,66.71,16045.0,62.9109,62.9862,62.8449,62.8449,16045.0
2022-12-06 10:30:00,66.7,66.73,66.54,66.55,6821.0,62.8355,62.8638,62.6848,62.6942,6821.0
2022-12-06 10:35:00,66.55,66.63,66.51,66.6,12306.0,62.6942,62.7696,62.6565,62.7413,12306.0
2022-12-06 10:40:00,66.58,66.7,66.52,66.69,12451.0,62.7225,62.8355,62.6659,62.8261,12451.0
2022-12-06 10:45:00,66.71,66.8,66.68,66.72,10878.0,62.8449,62.9297,62.8167,62.8544,10878.0
2022-12-06 10:50:00,66.71,66.73,66.65,66.66,12995.0,62.8449,62.8638,62.7884,62.7978,12995.0
2022-12-06 10:55:00,66.66,66.72,66.61,66.63,19858.0,62.7978,62.8544,62.7507,62.7696,19858.0
2022-12-06 11:00:00,66.61,66.67,66.54,66.54,13348.0,62.7507,62.8073,62.6848,62.6848,13348.0
2022-12-06 11:05:00,66.53,66.61,66.52,66.53,12900.0,62.6754,62.7507,62.6659,62.6754,12900.0
2022-12-06 11:10:00,66.58,66.6,66.44,66.45,12704.0,62.7225,62.7413,62.5906,62.6,12704.0
2022-12-06 11:15:00,66.44,66.44,66.22,66.26,21672.0,62.5906,62.5906,62.3833,62.421,21672.0
2022-12-06 11:20:00,66.26,66.36,66.17,66.31,24953.0,62.421,62.5152,62.3362,62.4681,24953.0
2022-12-06 11:25:00,66.32,66.32,66.22,66.29,15000.0,62.4775,62.4775,62.3833,62.4493,15000.0
2022-12-06 11:30:00,66.29,66.36,66.24,66.31,18459.0,62.4493,62.5152,62.4022,62.4681,18459.0
2022-12-06 11:35:00,66.31,66.36,66.21,66.27,13627.0,62.4681,62.5152,62.3739,62.4304,13627.0
2022-12-06 11:40:00,66.28,66.29,66.2,66.28,12437.0,62.4398,62.4493,62.3645,62.4398,12437.0
2022-12-06 11:45:00,66.25,66.3,66.23,66.24,15865.0,62.4116,62.4587,62.3927,62.4022,15865.0
2022-12-06 11:50:00,66.27,66.29,66.19,66.2,6900.0,62.4304,62.4493,62.3551,62.3645,6900.0
2022-12-06 11:55:00,66.19,66.29,66.15,66.23,8260.0,62.3551,62.4493,62.3174,62.3927,8260.0
2022-12-06 12:00:00,66.23,66.32,66.23,66.3,9636.0,62.3927,62.4775,62.3927,62.4587,9636.0
2022-12-06 12:05:00,66.29,66.33,66.27,66.3,6934.0,62.4493,62.487,62.4304,62.4587,6934.0
2022-12-06 12:10:00,66.3,66.31,66.22,66.3,10346.0,62.4587,62.4681,62.3833,62.4587,10346.0
2022-12-06 12:15:00,66.29,66.31,66.14,66.14,14689.0,62.4493,62.4681,62.308,62.308,14689.0
2022-12-06 12:20:00,66.16,66.23,66.14,66.14,13273.0,62.3268,62.3927,62.308,62.308,13273.0
2022-12-06 12:25:00,66.14,66.21,66.12,66.2,10722.0,62.308,62.3739,62.2891,62.3645,10722.0
2022-12-06 12:30:00,66.19,66.23,66.13,66.23,13833.0,62.3551,62.3927,62.2985,62.3927,13833.0
2022-12-06 12:35:00,66.22,66.24,66.14,66.18,11898.0,62.3833,62.4022,62.308,62.3456,11898.0
2022-12-06 12:40:00,66.19,66.24,66.15,66.22,13576.0,62.3551,62.4022,62.3174,62.3833,13576.0
2022-12-06 12:45:00,66.22,66.22,66.12,66.19,16761.0,62.3833,62.3833,62.2891,62.3551,16761.0
2022-12-06 12:50:00,66.19,66.2,66.04,66.04,23959.0,62.3551,62.3645,62.2138,62.2138,23959.0
2022-12-06 12:55:00,66.04,66.07,66.0,66.07,7654.0,62.2138,62.242,62.1761,62.242,7654.0
2022-12-06 13:00:00,66.07,66.11,66.02,66.06,11377.0,62.242,62.2797,62.1949,62.2326,11377.0
2022-12-06 13:05:00,66.06,66.06,65.95,65.95,9991.0,62.2326,62.2326,62.129,62.129,9991.0
2022-12-06 13:10:00,65.98,66.04,65.94,66.04,8865.0,62.1572,62.2138,62.1195,62.2138,8865.0
2022-12-06 13:15:00,66.04,66.08,65.98,65.98,8100.0,62.2138,62.2514,62.1572,62.1572,8100.0
2022-12-06 13:20:00,65.97,65.98,65.86,65.88,9130.0,62.1478,62.1572,62.0442,62.063,9130.0
2022-12-06 13:25:00,65.88,65.9,65.82,65.87,9860.0,62.063,62.0819,62.0065,62.0536,9860.0
2022-12-06 13:30:00,65.84,65.88,65.79,65.84,12082.0,62.0253,62.063,61.9782,62.0253,12082.0
2022-12-06 13:35:00,65.83,65.9,65.83,65.86,11644.0,62.0159,62.0819,62.0159,62.0442,11644.0
2022-12-06 13:40:00,65.87,65.93,65.85,65.89,8730.0,62.0536,62.1101,62.0348,62.0724,8730.0
2022-12-06 13:45:00,65.9,65.94,65.88,65.89,8636.0,62.0819,62.1195,62.063,62.0724,8636.0
2022-12-06 13:50:00,65.9,65.9,65.74,65.76,13867.0,62.0819,62.0819,61.9311,61.95,13867.0
2022-12-06 13:55:00,65.75,65.8,65.7,65.79,20869.0,61.9406,61.9877,61.8935,61.9782,20869.0
2022-12-06 14:00:00,65.8,65.81,65.66,65.69,9440.0,61.9877,61.9971,61.8558,61.884,9440.0
2022-12-06 14:05:00,65.68,65.73,65.62,65.66,10774.0,61.8746,61.9217,61.8181,61.8558,10774.0
2022-12-06 14:10:00,65.66,65.67,65.57,65.6,10441.0,61.8558,61.8652,61.771,61.7992,10441.0
2022-12-06 14:15:00,65.61,65.67,65.58,65.63,10397.0,61.8087,61.8652,61.7804,61.8275,10397.0
2022-12-06 14:20:00,65.65,65.71,65.62,65.71,14533.0,61.8463,61.9029,61.8181,61.9029,14533.0
2022-12-06 14:25:00,65.69,65.7,65.6,65.6,9272.0,61.884,61.8935,61.7992,61.7992,9272.0
2022-12-06 14:30:00,65.6,65.65,65.56,65.57,9413.0,61.7992,61.8463,61.7616,61.771,9413.0
2022-12-06 14:35:00,65.57,65.61,65.52,65.61,14819.0,61.771,61.8087,61.7239,61.8087,14819.0
2022-12-06 14:40:00,65.62,65.7,65.6,65.7,10188.0,61.8181,61.8935,61.7992,61.8935,10188.0
2022-12-06 14:45:00,65.69,65.72,65.67,65.69,10835.0,61.884,61.9123,61.8652,61.884,10835.0
2022-12-06 14:50:00,65.68,65.78,65.67,65.76,12727.0,61.8746,61.9688,61.8652,61.95,12727.0
2022-12-06 14:55:00,65.77,65.79,65.74,65.76,10805.0,61.9594,61.9782,61.9311,61.95,10805.0
2022-12-06 15:00:00,65.76,65.87,65.75,65.82,22009.0,61.95,62.0536,61.9406,62.0065,22009.0
2022-12-06 15:05:00,65.82,65.88,65.81,65.83,23154.0,62.0065,62.063,61.9971,62.0159,23154.0
2022-12-06 15:10:00,65.83,65.85,65.77,65.81,18537.0,62.0159,62.0348,61.9594,61.9971,18537.0
2022-12-06 15:15:00,65.81,65.84,65.75,65.77,15971.0,61.9971,62.0253,61.9406,61.9594,15971.0
2022-12-06 15:20:00,65.78,65.88,65.75,65.86,17333.0,61.9688,62.063,61.9406,62.0442,17333.0
2022-12-06 15:25:00,65.87,65.9,65.8,65.83,22121.0,62.0536,62.0819,61.9877,62.0159,22121.0
2022-12-06 15:30:00,65.83,66.05,65.83,66.03,37863.0,62.0159,62.2232,62.0159,62.2043,37863.0
2022-12-06 15:35:00,66.04,66.08,66.01,66.08,21710.0,62.2138,62.2514,62.1855,62.2514,21710.0
2022-12-06 15:40:00,66.08,66.15,66.03,66.11,30129.0,62.2514,62.3174,62.2043,62.2797,30129.0
2022-12-06 15:45:00,66.1,66.13,66.0,66.04,48109.0,62.2703,62.2985,62.1761,62.2138,48109.0
2022-12-06 15:50:00,66.04,66.2,65.98,66.15,92181.0,62.2138,62.3645,62.1572,62.3174,92181.0
2022-12-06 15:55:00,66.15,66.19,66.04,66.1,181017.0,62.3174,62.3551,62.2138,62.2703,181017.0
2022-12-07 09:30:00,65.95,66.21,65.69,66.16,58524.0,62.129,62.3739,61.884,62.3268,58524.0
2022-12-07 09:35:00,66.19,66.48,66.16,66.38,17312.0,62.3551,62.6283,62.3268,62.5341,17312.0
2022-12-07 09:40:00,66.35,66.36,66.25,66.34,14757.0,62.5058,62.5152,62.4116,62.4964,14757.0
2022-12-07 09:45:00,66.35,66.49,66.23,66.25,21154.0,62.5058,62.6377,62.3927,62.4116,21154.0
2022-12-07 09:50:00,66.3,66.67,66.25,66.64,81178.0,62.4587,62.8073,62.4116,62.779,81178.0
2022-12-07 09:55:00,66.63,66.65,66.49,66.6,26953.0,62.7696,62.7884,62.6377,62.7413,26953.0
2022-12-07 10:00:00,66.59,66.61,66.34,66.45,49049.0,62.7319,62.7507,62.4964,62.6,49049.0
2022-12-07 10:05:00,66.44,66.48,66.33,66.35,12916.0,62.5906,62.6283,62.487,62.5058,12916.0
2022-12-07 10:10:00,66.33,66.43,66.11,66.31,29914.0,62.487,62.5812,62.2797,62.4681,29914.0
2022-12-07 10:15:00,66.33,66.45,66.27,66.28,21832.0,62.487,62.6,62.4304,62.4398,21832.0
2022-12-07 10:20:00,66.28,66.46,66.28,66.44,12404.0,62.4398,62.6094,62.4398,62.5906,12404.0
2022-12-07 10:25:00,66.45,66.62,66.4,66.62,17814.0,62.6,62.7601,62.5529,62.7601,17814.0
2022-12-07 10:30:00,66.64,66.88,66.64,66.78,31865.0,62.779,63.0051,62.779,62.9109,31865.0
2022-12-07 10:35:00,66.8,66.8,66.61,66.65,15784.0,62.9297,62.9297,62.7507,62.7884,15784.0
2022-12-07 10:40:00,66.67,66.85,66.66,66.83,17848.0,62.8073,62.9768,62.7978,62.958,17848.0
2022-12-07 10:45:00,66.83,67.05,66.8,67.04,28514.0,62.958,63.1652,62.9297,63.1558,28514.0
2022-12-07 10:50:00,67.03,67.08,66.95,67.02,16924.0,63.1464,63.1935,63.071,63.137,16924.0
2022-12-07 10:55:00,67.02,67.04,66.9,66.94,12581.0,63.137,63.1558,63.0239,63.0616,12581.0
2022-12-07 11:00:00,66.94,66.99,66.9,66.98,7857.0,63.0616,63.1087,63.0239,63.0993,7857.0
2022-12-07 11:05:00,66.97,66.98,66.77,66.82,8373.0,63.0899,63.0993,62.9015,62.9486,8373.0
2022-12-07 11:10:00,66.82,66.83,66.68,66.7,7816.0,62.9486,62.958,62.8167,62.8355,7816.0
2022-12-07 11:15:00,66.71,66.75,66.65,66.65,11239.0,62.8449,62.8826,62.7884,62.7884,11239.0
2022-12-07 11:20:00,66.64,66.65,66.46,66.48,15614.0,62.779,62.7884,62.6094,62.6283,15614.0
2022-12-07 11:25:00,66.49,66.55,66.46,66.55,14049.0,62.6377,62.6942,62.6094,62.6942,14049.0
2022-12-07 11:30:00,66.53,66.54,66.39,66.39,8814.0,62.6754,62.6848,62.5435,62.5435,8814.0
2022-12-07 11:35:00,66.38,66.48,66.37,66.4,8718.0,62.5341,62.6283,62.5246,62.5529,8718.0
2022-12-07 11:40:00,66.4,66.45,66.4,66.44,8744.0,62.5529,62.6,62.5529,62.5906,8744.0
2022-12-07 11:45:00,66.45,66.46,66.33,66.34,12620.0,62.6,62.6094,62.487,62.4964,12620.0
2022-12-07 11:50:00,66.35,66.35,66.24,66.24,11181.0,62.5058,62.5058,62.4022,62.4022,11181.0
2022-12-07 11:55:00,66.26,66.39,66.23,66.37,11097.0,62.421,62.5435,62.3927,62.5246,11097.0
2022-12-07 12:00:00,66.37,66.45,66.33,66.34,15236.0,62.5246,62.6,62.487,62.4964,15236.0
2022-12-07 12:05:00,66.33,66.33,66.24,66.31,15946.0,62.487,62.487,62.4022,62.4681,15946.0
2022-12-07 12:10:00,66.31,66.32,66.22,66.28,20020.0,62.4681,62.4775,62.3833,62.4398,20020.0
2022-12-07 12:15:00,66.3,66.31,66.16,66.18,12122.0,62.4587,62.4681,62.3268,62.3456,12122.0
2022-12-07 12:20:00,66.18,66.25,66.12,66.13,9969.0,62.3456,62.4116,62.2891,62.2985,9969.0
2022-12-07 12:25:00,66.14,66.15,66.09,66.11,10848.0,62.308,62.3174,62.2609,62.2797,10848.0
2022-12-07 12:30:00,66.12,66.26,66.12,66.22,9749.0,62.2891,62.421,62.2891,62.3833,9749.0
2022-12-07 12:35:00,66.23,66.34,66.22,66.26,6715.0,62.3927,62.4964,62.3833,62.421,6715.0
2022-12-07 12:40:00,66.25,66.35,66.24,66.34,6286.0,62.4116,62.5058,62.4022,62.4964,6286.0
2022-12-07 12:45:00,66.32,66.41,66.31,66.38,5750.0,62.4775,62.5623,62.4681,62.5341,5750.0
2022-12-07 12:50:00,66.4,66.42,66.34,66.38,9591.0,62.5529,62.5717,62.4964,62.5341,9591.0
2022-12-07 12:55:00,66.39,66.39,66.3,66.31,7253.0,62.5435,62.5435,62.4587,62.4681,7253.0
2022-12-07 13:00:00,66.31,66.37,66.29,66.3,7944.0,62.4681,62.5246,62.4493,62.4587,7944.0
2022-12-07 13:05:00,66.29,66.33,66.26,66.31,5338.0,62.4493,62.487,62.421,62.4681,5338.0
2022-12-07 13:10:00,66.31,66.44,66.28,66.42,9352.0,62.4681,62.5906,62.4398,62.5717,9352.0
2022-12-07 13:15:00,66.41,66.46,66.4,66.43,5116.0,62.5623,62.6094,62.5529,62.5812,5116.0
2022-12-07 13:20:00,66.44,66.45,66.35,66.4,6103.0,62.5906,62.6,62.5058,62.5529,6103.0
2022-12-07 13:25:00,66.39,66.39,66.32,66.37,8081.0,62.5435,62.5435,62.4775,62.5246,8081.0
2022-12-07 13:30:00,66.36,66.39,66.31,66.39,10936.0,62.5152,62.5435,62.4681,62.5435,10936.0
2022-12-07 13:35:00,66.38,66.41,66.26,66.26,6050.0,62.5341,62.5623,62.421,62.421,6050.0
2022-12-07 13:40:00,66.26,66.33,66.25,66.32,4496.0,62.421,62.487,62.4116,62.4775,4496.0
2022-12-07 13:45:00,66.32,66.37,66.31,66.37,4972.0,62.4775,62.5246,62.4681,62.5246,4972.0
2022-12-07 13:50:00,66.35,66.37,66.28,66.3,5842.0,62.5058,62.5246,62.4398,62.4587,5842.0
2022-12-07 13:55:00,66.3,66.31,66.22,66.26,5569.0,62.4587,62.4681,62.3833,62.421,5569.0
2022-12-07 14:00:00,66.27,66.28,66.18,66.19,5352.0,62.4304,62.4398,62.3456,62.3551,5352.0
2022-12-07 14:05:00,66.18,66.2,66.16,66.17,7523.0,62.3456,62.3645,62.3268,62.3362,7523.0
2022-12-07 14:10:00,66.17,66.25,66.14,66.21,8850.0,62.3362,62.4116,62.308,62.3739,8850.0
2022-12-07 14:15:00,66.22,66.22,66.15,66.18,7191.0,62.3833,62.3833,62.3174,62.3456,7191.0
2022-12-07 14:20:00,66.16,66.18,66.12,66.17,8667.0,62.3268,62.3456,62.2891,62.3362,8667.0
2022-12-07 14:25:00,66.19,66.26,66.19,66.26,10140.0,62.3551,62.421,62.3551,62.421,10140.0
2022-12-07 14:30:00,66.26,66.31,66.24,66.3,7436.0,62.421,62.4681,62.4022,62.4587,7436.0
2022-12-07 14:35:00,66.31,66.36,66.3,66.33,6808.0,62.4681,62.5152,62.4587,62.487,6808.0
2022-12-07 14:40:00,66.33,66.35,66.26,66.32,9452.0,62.487,62.5058,62.421,62.4775,9452.0
2022-12-07 14:45:00,66.33,66.34,66.28,66.3,6862.0,62.487,62.4964,62.4398,62.4587,6862.0
2022-12-07 14:50:00,66.3,66.32,66.25,66.25,8060.0,62.4587,62.4775,62.4116,62.4116,8060.0
2022-12-07 14:55:00,66.25,66.27,66.19,66.22,9187.0,62.4116,62.4304,62.3551,62.3833,9187.0
2022-12-07 15:00:00,66.21,66.34,66.21,66.31,9035.0,62.3739,62.4964,62.3739,62.4681,9035.0
2022-12-07 15:05:00,66.31,66.33,66.18,66.21,11450.0,62.4681,62.487,62.3456,62.3739,11450.0
2022-12-07 15:10:00,66.22,66.24,66.19,66.21,10232.0,62.3833,62.4022,62.3551,62.3739,10232.0
2022-12-07 15:15:00,66.2,66.29,66.19,66.2,13219.0,62.3645,62.4493,62.3551,62.3645,13219.0
2022-12-07 15:20:00,66.2,66.24,66.16,66.22,13087.0,62.3645,62.4022,62.3268,62.3833,13087.0
2022-12-07 15:25:00,66.22,66.25,66.19,66.23,11835.0,62.3833,62.4116,62.3551,62.3927,11835.0
2022-12-07 15:30:00,66.24,66.37,66.24,66.3,20664.0,62.4022,62.5246,62.4022,62.4587,20664.0
2022-12-07 15:35:00,66.3,66.31,66.24,66.29,14779.0,62.4587,62.4681,62.4022,62.4493,14779.0
2022-12-07 15:40:00,66.29,66.29,66.21,66.24,19592.0,62.4493,62.4493,62.3739,62.4022,19592.0
2022-12-07 15:45:00,66.23,66.28,66.21,66.26,19820.0,62.3927,62.4398,62.3739,62.421,19820.0
2022-12-07 15:50:00,66.26,66.37,66.22,66.36,40011.0,62.421,62.5246,62.3833,62.5152,40011.0
2022-12-07 15:55:00,66.36,66.5,66.31,66.39,187254.0,62.5152,62.6471,62.4681,62.5435,187254.0
2022-12-08 09:30:00,66.57,66.59,66.27,66.51,43066.0,62.713,62.7319,62.4304,62.6565,43066.0
2022-12-08 09:35:00,66.47,66.7,66.47,66.56,17586.0,62.6188,62.8355,62.6188,62.7036,17586.0
2022-12-08 09:40:00,66.58,66.69,66.46,66.48,15120.0,62.7225,62.8261,62.6094,62.6283,15120.0
2022-12-08 09:45:00,66.46,66.59,66.38,66.51,10094.0,62.6094,62.7319,62.5341,62.6565,10094.0
2022-12-08 09:50:00,66.5,66.64,66.5,66.56,14964.0,62.6471,62.779,62.6471,62.7036,14964.0
2022-12-08 09:55:00,66.62,66.66,66.57,66.61,13465.0,62.7601,62.7978,62.713,62.7507,13465.0
2022-12-08 10:00:00,66.62,66.73,66.62,66.68,13439.0,62.7601,62.8638,62.7601,62.8167,13439.0
2022-12-08 10:05:00,66.68,66.74,66.62,66.63,12038.0,62.8167,62.8732,62.7601,62.7696,12038.0
2022-12-08 10:10:00,66.63,66.65,66.51,66.52,10893.0,62.7696,62.7884,62.6565,62.6659,10893.0
2022-12-08 10:15:00,66.52,66.63,66.51,66.58,13472.0,62.6659,62.7696,62.6565,62.7225,13472.0
2022-12-08 10:20:00,66.56,66.66,66.55,66.63,13509.0,62.7036,62.7978,62.6942,62.7696,13509.0
2022-12-08 10:25:00,66.65,66.76,66.65,66.74,9055.0,62.7884,62.892,62.7884,62.8732,9055.0
2022-12-08 10:30:00,66.75,66.75,66.63,66.69,13436.0,62.8826,62.8826,62.7696,62.8261,13436.0
2022-12-08 10:35:00,66.67,66.72,66.6,66.69,12211.0,62.8073,62.8544,62.7413,62.8261,12211.0
2022-12-08 10:40:00,66.67,66.7,66.55,66.67,11279.0,62.8073,62.8355,62.6942,62.8073,11279.0
2022-12-08 10:45:00,66.67,66.72,66.61,66.72,13416.0,62.8073,62.8544,62.7507,62.8544,13416.0
2022-12-08 10:50:00,66.73,66.76,66.68,66.74,12742.0,62.8638,62.892,62.8167,62.8732,12742.0
2022-12-08 10:55:00,66.74,66.74,66.61,66.66,8765.0,62.8732,62.8732,62.7507,62.7978,8765.0
2022-12-08 11:00:00,66.63,66.7,66.48,66.53,10557.0,62.7696,62.8355,62.6283,62.6754,10557.0
2022-12-08 11:05:00,66.52,66.55,66.39,66.4,11643.0,62.6659,62.6942,62.5435,62.5529,11643.0
2022-12-08 11:10:00,66.37,66.47,66.37,66.44,18658.0,62.5246,62.6188,62.5246,62.5906,18658.0
2022-12-08 11:15:00,66.44,66.46,66.38,66.42,20100.0,62.5906,62.6094,62.5341,62.5717,20100.0
2022-12-08 11:20:00,66.42,66.48,66.39,66.43,13808.0,62.5717,62.6283,62.5435,62.5812,13808.0
2022-12-08 11:25:00,66.42,66.52,66.4,66.51,10963.0,62.5717,62.6659,62.5529,62.6565,10963.0
2022-12-08 11:30:00,66.52,66.55,66.5,66.52,9411.0,62.6659,62.6942,62.6471,62.6659,9411.0
2022-12-08 11:35:00,66.5,66.5,66.44,66.49,10039.0,62.6471,62.6471,62.5906,62.6377,10039.0
2022-12-08 11:40:00,66.49,66.51,66.4,66.47,9732.0,62.6377,62.6565,62.5529,62.6188,9732.0
2022-12-08 11:45:00,66.47,66.53,66.47,66.5,11485.0,62.6188,62.6754,62.6188,62.6471,11485.0
2022-12-08 11:50:00,66.48,66.51,66.43,66.48,12361.0,62.6283,62.6565,62.5812,62.6283,12361.0
2022-12-08 11:55:00,66.48,66.52,66.42,66.5,12399.0,62.6283,62.6659,62.5717,62.6471,12399.0
2022-12-08 12:00:00,66.49,66.51,66.41,66.44,10626.0,62.6377,62.6565,62.5623,62.5906,10626.0
2022-12-08 12:05:00,66.45,66.57,66.43,66.56,13447.0,62.6,62.713,62.5812,62.7036,13447.0
2022-12-08 12:10:00,66.56,66.65,66.56,66.65,8252.0,62.7036,62.7884,62.7036,62.7884,8252.0
2022-12-08 12:15:00,66.64,66.65,66.61,66.63,7447.0,62.779,62.7884,62.7507,62.7696,7447.0
2022-12-08 12:20:00,66.62,66.74,66.57,66.74,8852.0,62.7601,62.8732,62.713,62.8732,8852.0
2022-12-08 12:25:00,66.71,66.74,66.65,66.69,8857.0,62.8449,62.8732,62.7884,62.8261,8857.0
2022-12-08 12:30:00,66.67,66.69,66.6,66.61,8389.0,62.8073,62.8261,62.7413,62.7507,8389.0
2022-12-08 12:35:00,66.61,66.61,66.51,66.53,5758.0,62.7507,62.7507,62.6565,62.6754,5758.0
2022-12-08 12:40:00,66.51,66.53,66.46,66.48,5197.0,62.6565,62.6754,62.6094,62.6283,5197.0
2022-12-08 12:45:00,66.45,66.47,66.39,66.43,5697.0,62.6,62.6188,62.5435,62.5812,5697.0
2022-12-08 12:50:00,66.44,66.59,66.44,66.56,8477.0,62.5906,62.7319,62.5906,62.7036,8477.0
2022-12-08 12:55:00,66.56,66.63,66.55,66.59,6353.0,62.7036,62.7696,62.6942,62.7319,6353.0
2022-12-08 13:00:00,66.6,66.66,66.59,66.61,5954.0,62.7413,62.7978,62.7319,62.7507,5954.0
2022-12-08 13:05:00,66.61,66.67,66.59,66.66,9344.0,62.7507,62.8073,62.7319,62.7978,9344.0
2022-12-08 13:10:00,66.65,66.67,66.63,66.64,4447.0,62.7884,62.8073,62.7696,62.779,4447.0
2022-12-08 13:15:00,66.66,66.71,66.63,66.68,5590.0,62.7978,62.8449,62.7696,62.8167,5590.0
2022-12-08 13:20:00,66.69,66.69,66.59,66.65,4547.0,62.8261,62.8261,62.7319,62.7884,4547.0
2022-12-08 13:25:00,66.64,66.69,66.62,66.69,4824.0,62.779,62.8261,62.7601,62.8261,4824.0
2022-12-08 13:30:00,66.7,66.75,66.67,66.7,10509.0,62.8355,62.8826,62.8073,62.8355,10509.0
2022-12-08 13:35:00,66.68,66.76,66.66,66.76,10710.0,62.8167,62.892,62.7978,62.892,10710.0
2022-12-08 13:40:00,66.76,66.79,66.75,66.77,5982.0,62.892,62.9203,62.8826,62.9015,5982.0
2022-12-08 13:45:00,66.76,66.78,66.73,66.75,4134.0,62.892,62.9109,62.8638,62.8826,4134.0
2022-12-08 13:50:00,66.72,66.74,66.66,66.68,8323.0,62.8544,62.8732,62.7978,62.8167,8323.0
2022-12-08 13:55:00,66.68,66.68,66.62,66.65,6260.0,62.8167,62.8167,62.7601,62.7884,6260.0
2022-12-08 14:00:00,66.64,66.64,66.46,66.46,12481.0,62.779,62.779,62.6094,62.6094,12481.0
2022-12-08 14:05:00,66.44,66.5,66.35,66.48,31075.0,62.5906,62.6471,62.5058,62.6283,31075.0
2022-12-08 14:10:00,66.48,66.48,66.4,66.47,5116.0,62.6283,62.6283,62.5529,62.6188,5116.0
2022-12-08 14:15:00,66.45,66.58,66.44,66.51,10866.0,62.6,62.7225,62.5906,62.6565,10866.0
2022-12-08 14:20:00,66.52,66.56,66.5,66.53,8237.0,62.6659,62.7036,62.6471,62.6754,8237.0
2022-12-08 14:25:00,66.54,66.56,66.48,66.51,10481.0,62.6848,62.7036,62.6283,62.6565,10481.0
2022-12-08 14:30:00,66.51,66.51,66.42,66.47,8782.0,62.6565,62.6565,62.5717,62.6188,8782.0
2022-12-08 14:35:00,66.47,66.57,66.46,66.57,9625.0,62.6188,62.713,62.6094,62.713,9625.0
2022-12-08 14:40:00,66.57,66.63,66.57,66.6,9001.0,62.713,62.7696,62.713,62.7413,9001.0
2022-12-08 14:45:00,66.6,66.66,66.6,66.64,8678.0,62.7413,62.7978,62.7413,62.779,8678.0
2022-12-08 14:50:00,66.64,66.66,66.56,66.66,12577.0,62.779,62.7978,62.7036,62.7978,12577.0
2022-12-08 14:55:00,66.67,66.7,66.62,66.64,12985.0,62.8073,62.8355,62.7601,62.779,12985.0
2022-12-08 15:00:00,66.63,66.66,66.6,66.62,12725.0,62.7696,62.7978,62.7413,62.7601,12725.0
2022-12-08 15:05:00,66.61,66.71,66.54,66.69,28993.0,62.7507,62.8449,62.6848,62.8261,28993.0
2022-12-08 15:10:00,66.69,66.74,66.67,66.68,15181.0,62.8261,62.8732,62.8073,62.8167,15181.0
2022-12-08 15:15:00,66.67,66.76,66.63,66.75,16424.0,62.8073,62.892,62.7696,62.8826,16424.0
2022-12-08 15:20:00,66.75,66.83,66.73,66.81,14707.0,62.8826,62.958,62.8638,62.9391,14707.0
2022-12-08 15:25:00,66.81,66.84,66.76,66.81,28296.0,62.9391,62.9674,62.892,62.9391,28296.0
2022-12-08 15:30:00,66.81,66.91,66.79,66.83,20871.0,62.9391,63.0333,62.9203,62.958,20871.0
2022-12-08 15:35:00,66.82,66.83,66.72,66.75,35728.0,62.9486,62.958,62.8544,62.8826,35728.0
2022-12-08 15:40:00,66.75,66.75,66.68,66.69,25267.0,62.8826,62.8826,62.8167,62.8261,25267.0
2022-12-08 15:45:00,66.68,66.68,66.6,66.64,42306.0,62.8167,62.8167,62.7413,62.779,42306.0
2022-12-08 15:50:00,66.63,66.69,66.54,66.69,64617.0,62.7696,62.8261,62.6848,62.8261,64617.0
2022-12-08 15:55:00,66.69,66.8,66.68,66.78,127146.0,62.8261,62.9297,62.8167,62.9109,127146.0
2022-12-09 09:30:00,66.7,66.71,66.2,66.67,19958.0,62.8355,62.8449,62.3645,62.8073,19958.0
2022-12-09 09:35:00,66.73,66.76,66.6,66.68,3799.0,62.8638,62.892,62.7413,62.8167,3799.0
2022-12-09 09:40:00,66.7,66.8,66.66,66.76,21854.0,62.8355,62.9297,62.7978,62.892,21854.0
2022-12-09 09:45:00,66.75,66.82,66.7,66.8,22758.0,62.8826,62.9486,62.8355,62.9297,22758.0
2022-12-09 09:50:00,66.78,66.79,66.58,66.65,27960.0,62.9109,62.9203,62.7225,62.7884,27960.0
2022-12-09 09:55:00,66.64,66.72,66.58,66.72,10558.0,62.779,62.8544,62.7225,62.8544,10558.0
2022-12-09 10:00:00,66.73,66.89,66.64,66.84,31689.0,62.8638,63.0145,62.779,62.9674,31689.0
2022-12-09 10:05:00,66.81,66.89,66.71,66.76,11270.0,62.9391,63.0145,62.8449,62.892,11270.0
2022-12-09 10:10:00,66.73,66.74,66.48,66.59,15515.0,62.8638,62.8732,62.6283,62.7319,15515.0
2022-12-09 10:15:00,66.57,66.6,66.43,66.49,9364.0,62.713,62.7413,62.5812,62.6377,9364.0
2022-12-09 10:20:00,66.44,66.51,66.37,66.39,19064.0,62.5906,62.6565,62.5246,62.5435,19064.0
2022-12-09 10:25:00,66.41,66.44,66.33,66.38,12058.0,62.5623,62.5906,62.487,62.5341,12058.0
2022-12-09 10:30:00,66.38,66.51,66.37,66.41,16780.0,62.5341,62.6565,62.5246,62.5623,16780.0
2022-12-09 10:35:00,66.44,66.55,66.33,66.5,13813.0,62.5906,62.6942,62.487,62.6471,13813.0
2022-12-09 10:40:00,66.47,66.49,66.41,66.43,5235.0,62.6188,62.6377,62.5623,62.5812,5235.0
2022-12-09 10:45:00,66.43,66.46,66.4,66.44,6562.0,62.5812,62.6094,62.5529,62.5906,6562.0
2022-12-09 10:50:00,66.41,66.48,66.4,66.46,8231.0,62.5623,62.6283,62.5529,62.6094,8231.0
2022-12-09 10:55:00,66.46,66.53,66.46,66.51,20876.0,62.6094,62.6754,62.6094,62.6565,20876.0
2022-12-09 11:00:00,66.53,66.59,66.48,66.53,11664.0,62.6754,62.7319,62.6283,62.6754,11664.0
2022-12-09 11:05:00,66.57,66.57,66.46,66.49,9814.0,62.713,62.713,62.6094,62.6377,9814.0
2022-12-09 11:10:00,66.49,66.53,66.44,66.44,11840.0,62.6377,62.6754,62.5906,62.5906,11840.0
2022-12-09 11:15:00,66.45,66.53,66.45,66.52,7469.0,62.6,62.6754,62.6,62.6659,7469.0
2022-12-09 11:20:00,66.5,66.55,66.48,66.51,7928.0,62.6471,62.6942,62.6283,62.6565,7928.0
2022-12-09 11:25:00,66.51,66.58,66.48,66.51,8494.0,62.6565,62.7225,62.6283,62.6565,8494.0
2022-12-09 11:30:00,66.49,66.59,66.47,66.59,9615.0,62.6377,62.7319,62.6188,62.7319,9615.0
2022-12-09 11:35:00,66.6,66.64,66.51,66.53,8965.0,62.7413,62.779,62.6565,62.6754,8965.0
2022-12-09 11:40:00,66.55,66.55,66.44,66.55,5912.0,62.6942,62.6942,62.5906,62.6942,5912.0
2022-12-09 11:45:00,66.56,66.63,66.55,66.59,7217.0,62.7036,62.7696,62.6942,62.7319,7217.0
2022-12-09 11:50:00,66.61,66.78,66.61,66.73,82208.0,62.7507,62.9109,62.7507,62.8638,82208.0
2022-12-09 11:55:00,66.74,66.9,66.73,66.9,30712.0,62.8732,63.0239,62.8638,63.0239,30712.0
2022-12-09 12:00:00,66.91,67.01,66.89,66.93,28419.0,63.0333,63.1276,63.0145,63.0522,28419.0
2022-12-09 12:05:00,66.93,66.96,66.68,66.68,56975.0,63.0522,63.0804,62.8167,62.8167,56975.0
2022-12-09 12:10:00,66.7,66.76,66.68,66.69,10332.0,62.8355,62.892,62.8167,62.8261,10332.0
2022-12-09 12:15:00,66.67,66.68,66.61,66.65,9781.0,62.8073,62.8167,62.7507,62.7884,9781.0
2022-12-09 12:20:00,66.64,66.64,66.49,66.5,5255.0,62.779,62.779,62.6377,62.6471,5255.0
2022-12-09 12:25:00,66.5,66.51,66.42,66.43,10763.0,62.6471,62.6565,62.5717,62.5812,10763.0
2022-12-09 12:30:00,66.43,66.52,66.42,66.48,41693.0,62.5812,62.6659,62.5717,62.6283,41693.0
2022-12-09 12:35:00,66.48,66.57,66.47,66.56,45396.0,62.6283,62.713,62.6188,62.7036,45396.0
2022-12-09 12:40:00,66.56,66.59,66.48,66.49,17225.0,62.7036,62.7319,62.6283,62.6377,17225.0
2022-12-09 12:45:00,66.5,66.5,66.37,66.38,8265.0,62.6471,62.6471,62.5246,62.5341,8265.0
2022-12-09 12:50:00,66.4,66.42,66.36,66.37,8977.0,62.5529,62.5717,62.5152,62.5246,8977.0
2022-12-09 12:55:00,66.39,66.46,66.39,66.44,16783.0,62.5435,62.6094,62.5435,62.5906,16783.0
2022-12-09 13:00:00,66.42,66.42,66.32,66.35,5854.0,62.5717,62.5717,62.4775,62.5058,5854.0
2022-12-09 13:05:00,66.33,66.33,66.23,66.24,4322.0,62.487,62.487,62.3927,62.4022,4322.0
2022-12-09 13:10:00,66.24,66.3,66.2,66.3,7138.0,62.4022,62.4587,62.3645,62.4587,7138.0
2022-12-09 13:15:00,66.3,66.35,66.27,66.27,9012.0,62.4587,62.5058,62.4304,62.4304,9012.0
2022-12-09 13:20:00,66.28,66.28,66.17,66.21,20031.0,62.4398,62.4398,62.3362,62.3739,20031.0
2022-12-09 13:25:00,66.2,66.27,66.2,66.26,10932.0,62.3645,62.4304,62.3645,62.421,10932.0
2022-12-09 13:30:00,66.24,66.32,66.23,66.25,7196.0,62.4022,62.4775,62.3927,62.4116,7196.0
2022-12-09 13:35:00,66.23,66.24,66.18,66.18,6720.0,62.3927,62.4022,62.3456,62.3456,6720.0
2022-12-09 13:40:00,66.2,66.22,66.13,66.17,11468.0,62.3645,62.3833,62.2985,62.3362,11468.0
2022-12-09 13:45:00,66.15,66.17,66.11,66.12,12065.0,62.3174,62.3362,62.2797,62.2891,12065.0
2022-12-09 13:50:00,66.14,66.17,66.09,66.11,9221.0,62.308,62.3362,62.2609,62.2797,9221.0
2022-12-09 13:55:00,66.1,66.14,66.08,66.12,5780.0,62.2703,62.308,62.2514,62.2891,5780.0
2022-12-09 14:00:00,66.13,66.14,65.97,65.98,21121.0,62.2985,62.308,62.1478,62.1572,21121.0
2022-12-09 14:05:00,65.98,66.01,65.9,65.95,11122.0,62.1572,62.1855,62.0819,62.129,11122.0
2022-12-09 14:10:00,65.95,65.98,65.9,65.98,9185.0,62.129,62.1572,62.0819,62.1572,9185.0
2022-12-09 14:15:00,65.97,66.06,65.97,66.05,18443.0,62.1478,62.2326,62.1478,62.2232,18443.0
2022-12-09 14:20:00,66.05,66.13,66.04,66.12,14188.0,62.2232,62.2985,62.2138,62.2891,14188.0
2022-12-09 14:25:00,66.14,66.22,66.13,66.2,10444.0,62.308,62.3833,62.2985,62.3645,10444.0
2022-12-09 14:30:00,66.19,66.23,66.13,66.18,14643.0,62.3551,62.3927,62.2985,62.3456,14643.0
2022-12-09 14:35:00,66.21,66.23,66.17,66.2,6881.0,62.3739,62.3927,62.3362,62.3645,6881.0
2022-12-09 14:40:00,66.2,66.21,66.12,66.2,13544.0,62.3645,62.3739,62.2891,62.3645,13544.0
2022-12-09 14:45:00,66.2,66.24,66.15,66.24,19432.0,62.3645,62.4022,62.3174,62.4022,19432.0
2022-12-09 14:50:00,66.25,66.25,66.16,66.19,15336.0,62.4116,62.4116,62.3268,62.3551,15336.0
2022-12-09 14:55:00,66.2,66.23,66.12,66.12,19155.0,62.3645,62.3927,62.2891,62.2891,19155.0
2022-12-09 15:00:00,66.12,66.14,66.05,66.05,15609.0,62.2891,62.308,62.2232,62.2232,15609.0
2022-12-09 15:05:00,66.06,66.14,66.04,66.05,15707.0,62.2326,62.308,62.2138,62.2232,15707.0
2022-12-09 15:10:00,66.06,66.13,66.03,66.13,14479.0,62.2326,62.2985,62.2043,62.2985,14479.0
2022-12-09 15:15:00,66.12,66.17,66.09,66.13,13595.0,62.2891,62.3362,62.2609,62.2985,13595.0
2022-12-09 15:20:00,66.13,66.13,65.99,66.0,18709.0,62.2985,62.2985,62.1667,62.1761,18709.0
2022-12-09 15:25:00,65.98,66.03,65.97,65.98,17750.0,62.1572,62.2043,62.1478,62.1572,17750.0
2022-12-09 15:30:00,65.97,66.0,65.9,65.92,24365.0,62.1478,62.1761,62.0819,62.1007,24365.0
2022-12-09 15:35:00,65.92,65.92,65.77,65.79,34398.0,62.1007,62.1007,61.9594,61.9782,34398.0
2022-12-09 15:40:00,65.78,65.79,65.7,65.74,27519.0,61.9688,61.9782,61.8935,61.9311,27519.0
2022-12-09 15:45:00,65.72,65.86,65.71,65.77,35421.0,61.9123,62.0442,61.9029,61.9594,35421.0
2022-12-09 15:50:00,65.77,65.77,65.64,65.74,59418.0,61.9594,61.9594,61.8369,61.9311,59418.0
2022-12-09 15:55:00,65.75,65.81,65.64,65.76,272214.0,61.9406,61.9971,61.8369,61.95,272214.0
2022-12-12 09:30:00,64.87,65.04,64.53,64.7,106888.0,61.1115,61.2717,60.7912,60.9514,106888.0
2022-12-12 09:35:00,64.68,65.17,64.68,65.15,41893.0,60.9325,61.3942,60.9325,61.3753,41893.0
2022-12-12 09:40:00,65.19,65.31,65.09,65.17,43426.0,61.413,61.526,61.3188,61.3942,43426.0
2022-12-12 09:45:00,65.17,65.17,64.82,64.97,18175.0,61.3942,61.3942,61.0644,61.2057,18175.0
2022-12-12 09:50:00,64.95,65.02,64.87,64.99,16553.0,61.1869,61.2529,61.1115,61.2246,16553.0
2022-12-12 09:55:00,65.02,65.22,65.02,65.15,18603.0,61.2529,61.4413,61.2529,61.3753,18603.0
2022-12-12 10:00:00,65.17,65.32,65.14,65.3,34528.0,61.3942,61.5355,61.3659,61.5166,34528.0
2022-12-12 10:05:00,65.31,65.39,65.28,65.3,20787.0,61.526,61.6014,61.4978,61.5166,20787.0
2022-12-12 10:10:00,65.28,65.31,65.19,65.2,24989.0,61.4978,61.526,61.413,61.4224,24989.0
2022-12-12 10:15:00,65.2,65.21,65.07,65.1,28780.0,61.4224,61.4318,61.3,61.3282,28780.0
2022-12-12 10:20:00,65.13,65.16,65.06,65.1,14741.0,61.3565,61.3847,61.2905,61.3282,14741.0
2022-12-12 10:25:00,65.1,65.17,65.04,65.04,16611.0,61.3282,61.3942,61.2717,61.2717,16611.0
2022-12-12 10:30:00,65.03,65.07,64.95,64.97,17943.0,61.2623,61.3,61.1869,61.2057,17943.0
2022-12-12 10:35:00,64.95,64.99,64.87,64.93,21792.0,61.1869,61.2246,61.1115,61.1681,21792.0
2022-12-12 10:40:00,64.93,64.98,64.87,64.96,17672.0,61.1681,61.2152,61.1115,61.1963,17672.0
2022-12-12 10:45:00,64.96,65.0,64.84,64.86,29693.0,61.1963,61.234,61.0833,61.1021,29693.0
2022-12-12 10:50:00,64.84,64.85,64.71,64.72,21574.0,61.0833,61.0927,60.9608,60.9702,21574.0
2022-12-12 10:55:00,64.72,64.87,64.72,64.84,21679.0,60.9702,61.1115,60.9702,61.0833,21679.0
2022-12-12 11:00:00,64.85,64.86,64.74,64.75,20960.0,61.0927,61.1021,60.9891,60.9985,20960.0
2022-12-12 11:05:00,64.74,65.08,64.73,65.07,18733.0,60.9891,61.3094,60.9797,61.3,18733.0
2022-12-12 11:10:00,65.07,65.08,65.01,65.03,20161.0,61.3,61.3094,61.2434,61.2623,20161.0
2022-12-12 11:15:00,65.03,65.04,64.95,64.98,16157.0,61.2623,61.2717,61.1869,61.2152,16157.0
2022-12-12 11:20:00,64.98,65.13,64.98,65.13,14987.0,61.2152,61.3565,61.2152,61.3565,14987.0
2022-12-12 11:25:00,65.13,65.19,65.11,65.11,9829.0,61.3565,61.413,61.3376,61.3376,9829.0
2022-12-12 11:30:00,65.12,65.18,65.08,65.09,23718.0,61.3471,61.4036,61.3094,61.3188,23718.0
2022-12-12 11:35:00,65.08,65.15,65.06,65.13,12609.0,61.3094,61.3753,61.2905,61.3565,12609.0
2022-12-12 11:40:00,65.1,65.16,65.01,65.02,14655.0,61.3282,61.3847,61.2434,61.2529,14655.0
2022-12-12 11:45:00,65.03,65.04,64.99,65.01,8322.0,61.2623,61.2717,61.2246,61.2434,8322.0
2022-12-12 11:50:00,65.0,65.03,64.91,64.91,11160.0,61.234,61.2623,61.1492,61.1492,11160.0
2022-12-12 11:55:00,64.91,65.09,64.9,65.08,13064.0,61.1492,61.3188,61.1398,61.3094,13064.0
2022-12-12 12:00:00,65.09,65.22,65.05,65.18,9036.0,61.3188,61.4413,61.2811,61.4036,9036.0
2022-12-12 12:05:00,65.17,65.17,65.09,65.14,8345.0,61.3942,61.3942,61.3188,61.3659,8345.0
2022-12-12 12:10:00,65.14,65.15,65.1,65.11,6091.0,61.3659,61.3753,61.3282,61.3376,6091.0
2022-12-12 12:15:00,65.1,65.25,65.07,65.24,9746.0,61.3282,61.4695,61.3,61.4601,9746.0
2022-12-12 12:20:00,65.24,65.24,65.09,65.09,10562.0,61.4601,61.4601,61.3188,61.3188,10562.0
2022-12-12 12:25:00,65.08,65.22,65.08,65.19,9011.0,61.3094,61.4413,61.3094,61.413,9011.0
2022-12-12 12:30:00,65.19,65.19,65.11,65.14,10800.0,61.413,61.413,61.3376,61.3659,10800.0
2022-12-12 12:35:00,65.14,65.29,65.14,65.27,16289.0,61.3659,61.5072,61.3659,61.4884,16289.0
2022-12-12 12:40:00,65.28,65.35,65.25,65.28,13572.0,61.4978,61.5637,61.4695,61.4978,13572.0
2022-12-12 12:45:00,65.28,65.32,65.27,65.28,10006.0,61.4978,61.5355,61.4884,61.4978,10006.0
2022-12-12 12:50:00,65.27,65.3,65.2,65.3,8841.0,61.4884,61.5166,61.4224,61.5166,8841.0
2022-12-12 12:55:00,65.31,65.33,65.26,65.26,8521.0,61.526,61.5449,61.4789,61.4789,8521.0
2022-12-12 13:00:00,65.27,65.32,65.16,65.16,14203.0,61.4884,61.5355,61.3847,61.3847,14203.0
2022-12-12 13:05:00,65.16,65.17,65.09,65.12,11105.0,61.3847,61.3942,61.3188,61.3471,11105.0
2022-12-12 13:10:00,65.13,65.13,64.98,64.99,12269.0,61.3565,61.3565,61.2152,61.2246,12269.0
2022-12-12 13:15:00,64.98,65.04,64.93,64.96,26096.0,61.2152,61.2717,61.1681,61.1963,26096.0
2022-12-12 13:20:00,64.95,64.95,64.83,64.83,15338.0,61.1869,61.1869,61.0739,61.0739,15338.0
2022-12-12 13:25:00,64.83,64.89,64.82,64.89,18505.0,61.0739,61.1304,61.0644,61.1304,18505.0
2022-12-12 13:30:00,64.89,64.92,64.84,64.87,19981.0,61.1304,61.1586,61.0833,61.1115,19981.0
2022-12-12 13:35:00,64.87,64.87,64.75,64.75,20749.0,61.1115,61.1115,60.9985,60.9985,20749.0
2022-12-12 13:40:00,64.75,64.94,64.74,64.93,22678.0,60.9985,61.1775,60.9891,61.1681,22678.0
2022-12-12 13:45:00,64.92,65.07,64.92,65.07,24619.0,61.1586,61.3,61.1586,61.3,24619.0
2022-12-12 13:50:00,65.06,65.13,65.06,65.1,17794.0,61.2905,61.3565,61.2905,61.3282,17794.0
2022-12-12 13:55:00,65.09,65.19,65.08,65.16,12342.0,61.3188,61.413,61.3094,61.3847,12342.0
2022-12-12 14:00:00,65.17,65.23,65.08,65.12,32332.0,61.3942,61.4507,61.3094,61.3471,32332.0
2022-12-12 14:05:00,65.15,65.26,65.14,65.26,6628.0,61.3753,61.4789,61.3659,61.4789,6628.0
2022-12-12 14:10:00,65.26,65.27,65.23,65.27,9034.0,61.4789,61.4884,61.4507,61.4884,9034.0
2022-12-12 14:15:00,65.27,65.31,65.25,65.31,20624.0,61.4884,61.526,61.4695,61.526,20624.0
2022-12-12 14:20:00,65.31,65.32,65.19,65.19,11571.0,61.526,61.5355,61.413,61.413,11571.0
2022-12-12 14:25:00,65.18,65.24,65.16,65.17,12257.0,61.4036,61.4601,61.3847,61.3942,12257.0
2022-12-12 14:30:00,65.17,65.17,65.05,65.08,20849.0,61.3942,61.3942,61.2811,61.3094,20849.0
2022-12-12 14:35:00,65.09,65.13,65.06,65.11,22764.0,61.3188,61.3565,61.2905,61.3376,22764.0
2022-12-12 14:40:00,65.11,65.25,65.11,65.23,13360.0,61.3376,61.4695,61.3376,61.4507,13360.0
2022-12-12 14:45:00,65.23,65.24,65.16,65.22,93153.0,61.4507,61.4601,61.3847,61.4413,93153.0
2022-12-12 14:50:00,65.23,65.26,65.18,65.24,12561.0,61.4507,61.4789,61.4036,61.4601,12561.0
2022-12-12 14:55:00,65.27,65.36,65.26,65.29,11623.0,61.4884,61.5732,61.4789,61.5072,11623.0
2022-12-12 15:00:00,65.28,65.38,65.28,65.34,13904.0,61.4978,61.592,61.4978,61.5543,13904.0
2022-12-12 15:05:00,65.34,65.44,65.34,65.42,17400.0,61.5543,61.6485,61.5543,61.6297,17400.0
2022-12-12 15:10:00,65.42,65.48,65.36,65.37,27996.0,61.6297,61.6862,61.5732,61.5826,27996.0
2022-12-12 15:15:00,65.37,65.4,65.27,65.3,31248.0,61.5826,61.6108,61.4884,61.5166,31248.0
2022-12-12 15:20:00,65.31,65.41,65.24,65.41,29162.0,61.526,61.6203,61.4601,61.6203,29162.0
2022-12-12 15:25:00,65.41,65.43,65.38,65.41,17691.0,61.6203,61.6391,61.592,61.6203,17691.0
2022-12-12 15:30:00,65.41,65.49,65.38,65.49,18132.0,61.6203,61.6956,61.592,61.6956,18132.0
2022-12-12 15:35:00,65.49,65.66,65.47,65.66,33548.0,61.6956,61.8558,61.6768,61.8558,33548.0
2022-12-12 15:40:00,65.66,65.68,65.53,65.53,42203.0,61.8558,61.8746,61.7333,61.7333,42203.0
2022-12-12 15:45:00,65.52,65.58,65.49,65.58,69505.0,61.7239,61.7804,61.6956,61.7804,69505.0
2022-12-12 15:50:00,65.56,65.63,65.5,65.58,90012.0,61.7616,61.8275,61.705,61.7804,90012.0
2022-12-12 15:55:00,65.58,65.67,65.54,65.65,226545.0,61.7804,61.8652,61.7427,61.8463,226545.0
2022-12-13 09:30:00,67.83,67.99,67.47,67.51,84242.0,63.9,64.0508,63.5609,63.5986,84242.0
2022-12-13 09:35:00,67.53,67.56,66.66,66.8,37810.0,63.6174,63.6457,62.7978,62.9297,37810.0
2022-12-13 09:40:00,66.8,66.98,66.68,66.93,31001.0,62.9297,63.0993,62.8167,63.0522,31001.0
2022-12-13 09:45:00,66.91,67.06,66.74,66.78,47666.0,63.0333,63.1747,62.8732,62.9109,47666.0
2022-12-13 09:50:00,66.79,67.2,66.75,67.18,41492.0,62.9203,63.3065,62.8826,63.2877,41492.0
2022-12-13 09:55:00,67.17,67.23,67.03,67.09,26834.0,63.2783,63.3348,63.1464,63.2029,26834.0
2022-12-13 10:00:00,67.09,67.19,67.02,67.17,57160.0,63.2029,63.2971,63.137,63.2783,57160.0
2022-12-13 10:05:00,67.17,67.2,67.02,67.14,28650.0,63.2783,63.3065,63.137,63.25,28650.0
2022-12-13 10:10:00,67.16,67.16,66.95,67.06,16095.0,63.2689,63.2689,63.071,63.1747,16095.0
2022-12-13 10:15:00,67.06,67.06,66.86,66.96,23817.0,63.1747,63.1747,62.9862,63.0804,23817.0
2022-12-13 10:20:00,66.97,67.03,66.76,66.79,24410.0,63.0899,63.1464,62.892,62.9203,24410.0
2022-12-13 10:25:00,66.79,66.81,66.61,66.62,32505.0,62.9203,62.9391,62.7507,62.7601,32505.0
2022-12-13 10:30:00,66.63,66.78,66.46,66.77,54757.0,62.7696,62.9109,62.6094,62.9015,54757.0
2022-12-13 10:35:00,66.76,66.76,66.31,66.31,24083.0,62.892,62.892,62.4681,62.4681,24083.0
2022-12-13 10:40:00,66.31,66.53,66.3,66.5,11661.0,62.4681,62.6754,62.4587,62.6471,11661.0
2022-12-13 10:45:00,66.5,66.62,66.37,66.38,13362.0,62.6471,62.7601,62.5246,62.5341,13362.0
2022-12-13 10:50:00,66.38,66.51,66.35,66.45,18579.0,62.5341,62.6565,62.5058,62.6,18579.0
2022-12-13 10:55:00,66.49,66.52,66.36,66.43,17746.0,62.6377,62.6659,62.5152,62.5812,17746.0
2022-12-13 11:00:00,66.47,66.58,66.45,66.52,12228.0,62.6188,62.7225,62.6,62.6659,12228.0
2022-12-13 11:05:00,66.51,66.59,66.47,66.55,11214.0,62.6565,62.7319,62.6188,62.6942,11214.0
2022-12-13 11:10:00,66.55,66.64,66.55,66.61,17165.0,62.6942,62.779,62.6942,62.7507,17165.0
2022-12-13 11:15:00,66.61,66.64,66.52,66.6,20968.0,62.7507,62.779,62.6659,62.7413,20968.0
2022-12-13 11:20:00,66.61,66.65,66.49,66.51,22850.0,62.7507,62.7884,62.6377,62.6565,22850.0
2022-12-13 11:25:00,66.51,66.61,66.45,66.61,18842.0,62.6565,62.7507,62.6,62.7507,18842.0
2022-12-13 11:30:00,66.62,66.79,66.61,66.76,18066.0,62.7601,62.9203,62.7507,62.892,18066.0
2022-12-13 11:35:00,66.79,66.79,66.65,66.7,12096.0,62.9203,62.9203,62.7884,62.8355,12096.0
2022-12-13 11:40:00,66.72,66.79,66.7,66.77,8599.0,62.8544,62.9203,62.8355,62.9015,8599.0
2022-12-13 11:45:00,66.75,66.75,66.4,66.42,20116.0,62.8826,62.8826,62.5529,62.5717,20116.0
2022-12-13 11:50:00,66.4,66.41,66.25,66.35,14013.0,62.5529,62.5623,62.4116,62.5058,14013.0
2022-12-13 11:55:00,66.34,66.35,66.23,66.35,8265.0,62.4964,62.5058,62.3927,62.5058,8265.0
2022-12-13 12:00:00,66.37,66.45,66.35,66.41,11925.0,62.5246,62.6,62.5058,62.5623,11925.0
2022-12-13 12:05:00,66.46,66.51,66.43,66.48,12543.0,62.6094,62.6565,62.5812,62.6283,12543.0
2022-12-13 12:10:00,66.48,66.48,66.3,66.33,11545.0,62.6283,62.6283,62.4587,62.487,11545.0
2022-12-13 12:15:00,66.34,66.34,66.07,66.11,11671.0,62.4964,62.4964,62.242,62.2797,11671.0
2022-12-13 12:20:00,66.12,66.22,66.09,66.09,14724.0,62.2891,62.3833,62.2609,62.2609,14724.0
2022-12-13 12:25:00,66.1,66.19,66.07,66.1,9291.0,62.2703,62.3551,62.242,62.2703,9291.0
2022-12-13 12:30:00,66.09,66.14,66.02,66.09,18801.0,62.2609,62.308,62.1949,62.2609,18801.0
2022-12-13 12:35:00,66.07,66.12,66.02,66.1,7980.0,62.242,62.2891,62.1949,62.2703,7980.0
2022-12-13 12:40:00,66.11,66.13,65.96,66.03,19297.0,62.2797,62.2985,62.1384,62.2043,19297.0
2022-12-13 12:45:00,66.04,66.05,65.77,65.8,24009.0,62.2138,62.2232,61.9594,61.9877,24009.0
2022-12-13 12:50:00,65.79,65.87,65.75,65.82,12171.0,61.9782,62.0536,61.9406,62.0065,12171.0
2022-12-13 12:55:00,65.79,66.04,65.79,66.02,84358.0,61.9782,62.2138,61.9782,62.1949,84358.0
2022-12-13 13:00:00,66.02,66.13,65.98,66.13,39247.0,62.1949,62.2985,62.1572,62.2985,39247.0
2022-12-13 13:05:00,66.17,66.17,65.98,66.05,15917.0,62.3362,62.3362,62.1572,62.2232,15917.0
2022-12-13 13:10:00,66.03,66.15,66.02,66.15,12377.0,62.2043,62.3174,62.1949,62.3174,12377.0
2022-12-13 13:15:00,66.18,66.3,66.15,66.28,22476.0,62.3456,62.4587,62.3174,62.4398,22476.0
2022-12-13 13:20:00,66.28,66.39,66.24,66.39,11921.0,62.4398,62.5435,62.4022,62.5435,11921.0
2022-12-13 13:25:00,66.39,66.4,66.33,66.34,11078.0,62.5435,62.5529,62.487,62.4964,11078.0
2022-12-13 13:30:00,66.36,66.43,66.32,66.32,9840.0,62.5152,62.5812,62.4775,62.4775,9840.0
2022-12-13 13:35:00,66.3,66.36,66.27,66.31,30306.0,62.4587,62.5152,62.4304,62.4681,30306.0
2022-12-13 13:40:00,66.31,66.33,66.17,66.31,37061.0,62.4681,62.487,62.3362,62.4681,37061.0
2022-12-13 13:45:00,66.31,66.34,66.18,66.23,26343.0,62.4681,62.4964,62.3456,62.3927,26343.0
2022-12-13 13:50:00,66.23,66.27,66.13,66.13,13054.0,62.3927,62.4304,62.2985,62.2985,13054.0
2022-12-13 13:55:00,66.14,66.23,66.14,66.21,13364.0,62.308,62.3927,62.308,62.3739,13364.0
2022-12-13 14:00:00,66.22,66.31,66.17,66.3,15328.0,62.3833,62.4681,62.3362,62.4587,15328.0
2022-12-13 14:05:00,66.31,66.32,66.15,66.16,16896.0,62.4681,62.4775,62.3174,62.3268,16896.0
2022-12-13 14:10:00,66.15,66.21,66.12,66.18,11895.0,62.3174,62.3739,62.2891,62.3456,11895.0
2022-12-13 14:15:00,66.17,66.22,66.15,66.17,16284.0,62.3362,62.3833,62.3174,62.3362,16284.0
2022-12-13 14:20:00,66.16,66.19,66.1,66.16,10841.0,62.3268,62.3551,62.2703,62.3268,10841.0
2022-12-13 14:25:00,66.16,66.23,66.14,66.2,14192.0,62.3268,62.3927,62.308,62.3645,14192.0
2022-12-13 14:30:00,66.2,66.22,66.15,66.2,9908.0,62.3645,62.3833,62.3174,62.3645,9908.0
2022-12-13 14:35:00,66.2,66.36,66.2,66.34,13162.0,62.3645,62.5152,62.3645,62.4964,13162.0
2022-12-13 14:40:00,66.33,66.54,66.32,66.51,10117.0,62.487,62.6848,62.4775,62.6565,10117.0
2022-12-13 14:45:00,66.52,66.53,66.46,66.47,23533.0,62.6659,62.6754,62.6094,62.6188,23533.0
2022-12-13 14:50:00,66.46,66.46,66.25,66.26,11871.0,62.6094,62.6094,62.4116,62.421,11871.0
2022-12-13 14:55:00,66.25,66.33,66.25,66.33,9796.0,62.4116,62.487,62.4116,62.487,9796.0
2022-12-13 15:00:00,66.31,66.31,66.12,66.13,13209.0,62.4681,62.4681,62.2891,62.2985,13209.0
2022-12-13 15:05:00,66.14,66.17,66.08,66.14,11496.0,62.308,62.3362,62.2514,62.308,11496.0
2022-12-13 15:10:00,66.14,66.14,66.04,66.1,11612.0,62.308,62.308,62.2138,62.2703,11612.0
2022-12-13 15:15:00,66.09,66.27,66.07,66.25,12717.0,62.2609,62.4304,62.242,62.4116,12717.0
2022-12-13 15:20:00,66.24,66.36,66.2,66.36,37960.0,62.4022,62.5152,62.3645,62.5152,37960.0
2022-12-13 15:25:00,66.36,66.43,66.32,66.41,20822.0,62.5152,62.5812,62.4775,62.5623,20822.0
2022-12-13 15:30:00,66.4,66.57,66.4,66.55,24047.0,62.5529,62.713,62.5529,62.6942,24047.0
2022-12-13 15:35:00,66.53,66.54,66.39,66.43,29792.0,62.6754,62.6848,62.5435,62.5812,29792.0
2022-12-13 15:40:00,66.43,66.5,66.41,66.48,41236.0,62.5812,62.6471,62.5623,62.6283,41236.0
2022-12-13 15:45:00,66.49,66.62,66.48,66.59,91662.0,62.6377,62.7601,62.6283,62.7319,91662.0
2022-12-13 15:50:00,66.62,66.87,66.62,66.84,101777.0,62.7601,62.9957,62.7601,62.9674,101777.0
2022-12-13 15:55:00,66.84,66.85,66.61,66.65,292374.0,62.9674,62.9768,62.7507,62.7884,292374.0
2022-12-14 09:30:00,66.83,66.98,66.54,66.58,87704.0,62.958,63.0993,62.6848,62.7225,87704.0
2022-12-14 09:35:00,66.55,66.78,66.55,66.59,17208.0,62.6942,62.9109,62.6942,62.7319,17208.0
2022-12-14 09:40:00,66.58,66.58,66.26,66.33,21919.0,62.7225,62.7225,62.421,62.487,21919.0
2022-12-14 09:45:00,66.31,66.46,66.25,66.37,15975.0,62.4681,62.6094,62.4116,62.5246,15975.0
2022-12-14 09:50:00,66.39,66.64,66.39,66.5,14079.0,62.5435,62.779,62.5435,62.6471,14079.0
2022-12-14 09:55:00,66.48,66.58,66.43,66.57,13605.0,62.6283,62.7225,62.5812,62.713,13605.0
2022-12-14 10:00:00,66.59,66.61,66.4,66.51,18996.0,62.7319,62.7507,62.5529,62.6565,18996.0
2022-12-14 10:05:00,66.48,66.49,66.38,66.4,8866.0,62.6283,62.6377,62.5341,62.5529,8866.0
2022-12-14 10:10:00,66.4,66.49,66.38,66.4,9443.0,62.5529,62.6377,62.5341,62.5529,9443.0
2022-12-14 10:15:00,66.37,66.45,66.34,66.42,15623.0,62.5246,62.6,62.4964,62.5717,15623.0
2022-12-14 10:20:00,66.41,66.46,66.31,66.35,11172.0,62.5623,62.6094,62.4681,62.5058,11172.0
2022-12-14 10:25:00,66.35,66.45,66.35,66.39,11442.0,62.5058,62.6,62.5058,62.5435,11442.0
2022-12-14 10:30:00,66.4,66.54,66.36,66.54,58345.0,62.5529,62.6848,62.5152,62.6848,58345.0
2022-12-14 10:35:00,66.55,66.62,66.51,66.55,14087.0,62.6942,62.7601,62.6565,62.6942,14087.0
2022-12-14 10:40:00,66.58,66.68,66.57,66.64,12284.0,62.7225,62.8167,62.713,62.779,12284.0
2022-12-14 10:45:00,66.63,66.69,66.58,66.68,8176.0,62.7696,62.8261,62.7225,62.8167,8176.0
2022-12-14 10:50:00,66.67,66.71,66.6,66.64,21249.0,62.8073,62.8449,62.7413,62.779,21249.0
2022-12-14 10:55:00,66.63,66.65,66.51,66.63,24126.0,62.7696,62.7884,62.6565,62.7696,24126.0
2022-12-14 11:00:00,66.63,66.71,66.63,66.68,12061.0,62.7696,62.8449,62.7696,62.8167,12061.0
2022-12-14 11:05:00,66.67,66.68,66.6,66.61,8390.0,62.8073,62.8167,62.7413,62.7507,8390.0
2022-12-14 11:10:00,66.6,66.68,66.58,66.68,13028.0,62.7413,62.8167,62.7225,62.8167,13028.0
2022-12-14 11:15:00,66.67,66.7,66.63,66.7,14238.0,62.8073,62.8355,62.7696,62.8355,14238.0
2022-12-14 11:20:00,66.72,66.74,66.67,66.69,17364.0,62.8544,62.8732,62.8073,62.8261,17364.0
2022-12-14 11:25:00,66.7,66.82,66.69,66.81,26556.0,62.8355,62.9486,62.8261,62.9391,26556.0
2022-12-14 11:30:00,66.8,66.92,66.79,66.88,21744.0,62.9297,63.0428,62.9203,63.0051,21744.0
2022-12-14 11:35:00,66.87,66.96,66.85,66.94,37339.0,62.9957,63.0804,62.9768,63.0616,37339.0
2022-12-14 11:40:00,66.95,67.06,66.93,67.05,47965.0,63.071,63.1747,63.0522,63.1652,47965.0
2022-12-14 11:45:00,67.05,67.08,67.02,67.06,33746.0,63.1652,63.1935,63.137,63.1747,33746.0
2022-12-14 11:50:00,67.06,67.11,67.02,67.11,29604.0,63.1747,63.2218,63.137,63.2218,29604.0
2022-12-14 11:55:00,67.11,67.14,67.09,67.11,26404.0,63.2218,63.25,63.2029,63.2218,26404.0
2022-12-14 12:00:00,67.11,67.13,67.07,67.1,21631.0,63.2218,63.2406,63.1841,63.2123,21631.0
2022-12-14 12:05:00,67.09,67.14,67.08,67.12,30070.0,63.2029,63.25,63.1935,63.2312,30070.0
2022-12-14 12:10:00,67.12,67.16,67.04,67.06,23935.0,63.2312,63.2689,63.1558,63.1747,23935.0
2022-12-14 12:15:00,67.07,67.1,66.99,67.1,20226.0,63.1841,63.2123,63.1087,63.2123,20226.0
2022-12-14 12:20:00,67.1,67.12,67.02,67.04,50584.0,63.2123,63.2312,63.137,63.1558,50584.0
2022-12-14 12:25:00,67.05,67.09,66.98,67.05,38967.0,63.1652,63.2029,63.0993,63.1652,38967.0
2022-12-14 12:30:00,67.03,67.03,66.95,66.99,22044.0,63.1464,63.1464,63.071,63.1087,22044.0
2022-12-14 12:35:00,66.99,66.99,66.94,66.98,27136.0,63.1087,63.1087,63.0616,63.0993,27136.0
2022-12-14 12:40:00,66.98,67.03,66.96,66.98,27777.0,63.0993,63.1464,63.0804,63.0993,27777.0
2022-12-14 12:45:00,66.98,66.98,66.91,66.97,21781.0,63.0993,63.0993,63.0333,63.0899,21781.0
2022-12-14 12:50:00,66.97,67.0,66.93,66.96,25379.0,63.0899,63.1181,63.0522,63.0804,25379.0
2022-12-14 12:55:00,66.95,66.98,66.88,66.9,34334.0,63.071,63.0993,63.0051,63.0239,34334.0
2022-12-14 13:00:00,66.9,66.97,66.89,66.97,41906.0,63.0239,63.0899,63.0145,63.0899,41906.0
2022-12-14 13:05:00,66.97,67.01,66.93,66.95,17381.0,63.0899,63.1276,63.0522,63.071,17381.0
2022-12-14 13:10:00,66.96,66.99,66.92,66.95,18565.0,63.0804,63.1087,63.0428,63.071,18565.0
2022-12-14 13:15:00,66.95,66.96,66.91,66.93,15220.0,63.071,63.0804,63.0333,63.0522,15220.0
2022-12-14 13:20:00,66.93,66.98,66.93,66.95,20766.0,63.0522,63.0993,63.0522,63.071,20766.0
2022-12-14 13:25:00,66.95,67.02,66.92,66.99,17702.0,63.071,63.137,63.0428,63.1087,17702.0
2022-12-14 13:30:00,66.99,67.05,66.99,67.02,19953.0,63.1087,63.1652,63.1087,63.137,19953.0
2022-12-14 13:35:00,67.02,67.1,66.98,67.1,25001.0,63.137,63.2123,63.0993,63.2123,25001.0
2022-12-14 13:40:00,67.09,67.12,67.04,67.09,23423.0,63.2029,63.2312,63.1558,63.2029,23423.0
2022-12-14 13:45:00,67.09,67.1,67.01,67.01,24976.0,63.2029,63.2123,63.1276,63.1276,24976.0
2022-12-14 13:50:00,67.0,67.05,66.99,67.05,42408.0,63.1181,63.1652,63.1087,63.1652,42408.0
2022-12-14 13:55:00,67.04,67.13,67.02,67.05,23834.0,63.1558,63.2406,63.137,63.1652,23834.0
2022-12-14 14:00:00,67.01,67.03,66.37,66.59,46280.0,63.1276,63.1464,62.5246,62.7319,46280.0
2022-12-14 14:05:00,66.5,66.56,66.17,66.2,27425.0,62.6471,62.7036,62.3362,62.3645,27425.0
2022-12-14 14:10:00,66.22,66.41,66.09,66.35,38112.0,62.3833,62.5623,62.2609,62.5058,38112.0
2022-12-14 14:15:00,66.36,66.52,66.28,66.49,47002.0,62.5152,62.6659,62.4398,62.6377,47002.0
2022-12-14 14:20:00,66.48,66.52,66.39,66.41,32874.0,62.6283,62.6659,62.5435,62.5623,32874.0
2022-12-14 14:25:00,66.45,66.56,66.38,66.47,29462.0,62.6,62.7036,62.5341,62.6188,29462.0
2022-12-14 14:30:00,66.44,66.52,65.98,66.01,79753.0,62.5906,62.6659,62.1572,62.1855,79753.0
2022-12-14 14:35:00,66.03,66.26,66.0,66.18,64563.0,62.2043,62.421,62.1761,62.3456,64563.0
2022-12-14 14:40:00,66.2,66.66,66.08,66.66,167712.0,62.3645,62.7978,62.2514,62.7978,167712.0
2022-12-14 14:45:00,66.67,66.68,66.27,66.56,77054.0,62.8073,62.8167,62.4304,62.7036,77054.0
2022-12-14 14:50:00,66.52,66.59,66.21,66.36,55367.0,62.6659,62.7319,62.3739,62.5152,55367.0
2022-12-14 14:55:00,66.39,66.53,66.3,66.5,78064.0,62.5435,62.6754,62.4587,62.6471,78064.0
2022-12-14 15:00:00,66.48,66.83,66.4,66.82,55004.0,62.6283,62.958,62.5529,62.9486,55004.0
2022-12-14 15:05:00,66.81,66.81,66.62,66.78,22992.0,62.9391,62.9391,62.7601,62.9109,22992.0
2022-12-14 15:10:00,66.78,67.27,66.77,67.16,90117.0,62.9109,63.3725,62.9015,63.2689,90117.0
2022-12-14 15:15:00,67.21,67.22,66.82,66.92,81181.0,63.316,63.3254,62.9486,63.0428,81181.0
2022-12-14 15:20:00,66.94,66.99,66.8,66.89,56306.0,63.0616,63.1087,62.9297,63.0145,56306.0
2022-12-14 15:25:00,66.89,66.91,66.55,66.55,105990.0,63.0145,63.0333,62.6942,62.6942,105990.0
2022-12-14 15:30:00,66.55,66.55,66.33,66.44,56956.0,62.6942,62.6942,62.487,62.5906,56956.0
2022-12-14 15:35:00,66.45,66.53,66.31,66.53,50764.0,62.6,62.6754,62.4681,62.6754,50764.0
2022-12-14 15:40:00,66.52,66.57,66.46,66.55,74433.0,62.6659,62.713,62.6094,62.6942,74433.0
2022-12-14 15:45:00,66.54,66.6,66.44,66.58,85823.0,62.6848,62.7413,62.5906,62.7225,85823.0
2022-12-14 15:50:00,66.56,66.73,66.55,66.65,128823.0,62.7036,62.8638,62.6942,62.7884,128823.0
2022-12-14 15:55:00,66.63,66.67,66.54,66.56,337543.0,62.7696,62.8073,62.6848,62.7036,337543.0
2022-12-15 09:30:00,65.41,65.66,64.89,64.95,43557.0,61.6203,61.8558,61.1304,61.1869,43557.0
2022-12-15 09:35:00,64.93,65.05,64.91,64.98,14961.0,61.1681,61.2811,61.1492,61.2152,14961.0
2022-12-15 09:40:00,65.01,65.05,64.9,65.03,12314.0,61.2434,61.2811,61.1398,61.2623,12314.0
2022-12-15 09:45:00,65.07,65.11,64.94,64.96,13999.0,61.3,61.3376,61.1775,61.1963,13999.0
2022-12-15 09:50:00,64.96,65.07,64.89,64.97,23783.0,61.1963,61.3,61.1304,61.2057,23783.0
2022-12-15 09:55:00,64.97,64.97,64.71,64.79,19653.0,61.2057,61.2057,60.9608,61.0362,19653.0
2022-12-15 10:00:00,64.79,64.83,64.48,64.53,16435.0,61.0362,61.0739,60.7441,60.7912,16435.0
2022-12-15 10:05:00,64.51,64.62,64.51,64.59,16189.0,60.7724,60.876,60.7724,60.8478,16189.0
2022-12-15 10:10:00,64.57,64.86,64.57,64.81,13245.0,60.8289,61.1021,60.8289,61.055,13245.0
2022-12-15 10:15:00,64.8,64.86,64.77,64.86,15919.0,61.0456,61.1021,61.0173,61.1021,15919.0
2022-12-15 10:20:00,64.86,64.88,64.74,64.8,15805.0,61.1021,61.121,60.9891,61.0456,15805.0
2022-12-15 10:25:00,64.81,64.82,64.73,64.76,6848.0,61.055,61.0644,60.9797,61.0079,6848.0
2022-12-15 10:30:00,64.76,64.77,64.58,64.7,10275.0,61.0079,61.0173,60.8383,60.9514,10275.0
2022-12-15 10:35:00,64.71,64.94,64.71,64.94,13216.0,60.9608,61.1775,60.9608,61.1775,13216.0
2022-12-15 10:40:00,64.96,64.96,64.87,64.89,12109.0,61.1963,61.1963,61.1115,61.1304,12109.0
2022-12-15 10:45:00,64.9,64.9,64.7,64.7,14563.0,61.1398,61.1398,60.9514,60.9514,14563.0
2022-12-15 10:50:00,64.7,64.74,64.66,64.73,25376.0,60.9514,60.9891,60.9137,60.9797,25376.0
2022-12-15 10:55:00,64.72,64.73,64.57,64.68,14351.0,60.9702,60.9797,60.8289,60.9325,14351.0
2022-12-15 11:00:00,64.68,64.77,64.66,64.77,15674.0,60.9325,61.0173,60.9137,61.0173,15674.0
2022-12-15 11:05:00,64.76,64.76,64.66,64.71,16111.0,61.0079,61.0079,60.9137,60.9608,16111.0
2022-12-15 11:10:00,64.72,64.72,64.6,64.67,88417.0,60.9702,60.9702,60.8572,60.9231,88417.0
2022-12-15 11:15:00,64.67,64.71,64.56,64.65,25662.0,60.9231,60.9608,60.8195,60.9043,25662.0
2022-12-15 11:20:00,64.65,64.69,64.54,64.55,16514.0,60.9043,60.942,60.8007,60.8101,16514.0
2022-12-15 11:25:00,64.53,64.59,64.49,64.56,23319.0,60.7912,60.8478,60.7536,60.8195,23319.0
2022-12-15 11:30:00,64.56,64.56,64.42,64.48,18545.0,60.8195,60.8195,60.6876,60.7441,18545.0
2022-12-15 11:35:00,64.53,64.64,64.53,64.57,23164.0,60.7912,60.8949,60.7912,60.8289,23164.0
2022-12-15 11:40:00,64.57,64.62,64.49,64.53,33388.0,60.8289,60.876,60.7536,60.7912,33388.0
2022-12-15 11:45:00,64.53,64.59,64.43,64.43,26479.0,60.7912,60.8478,60.697,60.697,26479.0
2022-12-15 11:50:00,64.43,64.63,64.38,64.63,24260.0,60.697,60.8854,60.6499,60.8854,24260.0
2022-12-15 11:55:00,64.64,64.72,64.63,64.67,21291.0,60.8949,60.9702,60.8854,60.9231,21291.0
2022-12-15 12:00:00,64.68,64.81,64.67,64.81,15506.0,60.9325,61.055,60.9231,61.055,15506.0
2022-12-15 12:05:00,64.81,64.98,64.79,64.96,30725.0,61.055,61.2152,61.0362,61.1963,30725.0
2022-12-15 12:10:00,64.97,64.97,64.83,64.84,15791.0,61.2057,61.2057,61.0739,61.0833,15791.0
2022-12-15 12:15:00,64.85,64.89,64.79,64.86,16837.0,61.0927,61.1304,61.0362,61.1021,16837.0
2022-12-15 12:20:00,64.86,64.86,64.69,64.73,12307.0,61.1021,61.1021,60.942,60.9797,12307.0
2022-12-15 12:25:00,64.73,64.81,64.71,64.81,13373.0,60.9797,61.055,60.9608,61.055,13373.0
2022-12-15 12:30:00,64.81,64.98,64.81,64.98,15014.0,61.055,61.2152,61.055,61.2152,15014.0
2022-12-15 12:35:00,64.99,65.0,64.83,64.86,15474.0,61.2246,61.234,61.0739,61.1021,15474.0
2022-12-15 12:40:00,64.85,64.87,64.78,64.78,17068.0,61.0927,61.1115,61.0268,61.0268,17068.0
2022-12-15 12:45:00,64.78,64.81,64.7,64.78,32901.0,61.0268,61.055,60.9514,61.0268,32901.0
2022-12-15 12:50:00,64.79,64.83,64.73,64.73,12898.0,61.0362,61.0739,60.9797,60.9797,12898.0
2022-12-15 12:55:00,64.73,64.73,64.63,64.64,29548.0,60.9797,60.9797,60.8854,60.8949,29548.0
2022-12-15 13:00:00,64.63,64.63,64.5,64.5,22029.0,60.8854,60.8854,60.763,60.763,22029.0
2022-12-15 13:05:00,64.5,64.53,64.41,64.41,11132.0,60.763,60.7912,60.6782,60.6782,11132.0
2022-12-15 13:10:00,64.42,64.48,64.4,64.42,9755.0,60.6876,60.7441,60.6688,60.6876,9755.0
2022-12-15 13:15:00,64.43,64.44,64.31,64.32,17266.0,60.697,60.7065,60.584,60.5934,17266.0
2022-12-15 13:20:00,64.31,64.34,64.27,64.3,6033.0,60.584,60.6122,60.5463,60.5746,6033.0
2022-12-15 13:25:00,64.3,64.36,64.29,64.36,6900.0,60.5746,60.6311,60.5651,60.6311,6900.0
2022-12-15 13:30:00,64.35,64.51,64.34,64.49,21138.0,60.6217,60.7724,60.6122,60.7536,21138.0
2022-12-15 13:35:00,64.51,64.57,64.43,64.53,18321.0,60.7724,60.8289,60.697,60.7912,18321.0
2022-12-15 13:40:00,64.52,64.53,64.39,64.41,8952.0,60.7818,60.7912,60.6594,60.6782,8952.0
2022-12-15 13:45:00,64.41,64.44,64.33,64.35,12331.0,60.6782,60.7065,60.6028,60.6217,12331.0
2022-12-15 13:50:00,64.35,64.46,64.34,64.46,25080.0,60.6217,60.7253,60.6122,60.7253,25080.0
2022-12-15 13:55:00,64.48,64.52,64.44,64.52,15194.0,60.7441,60.7818,60.7065,60.7818,15194.0
2022-12-15 14:00:00,64.52,64.52,64.41,64.42,11351.0,60.7818,60.7818,60.6782,60.6876,11351.0
2022-12-15 14:05:00,64.41,64.42,64.36,64.37,16295.0,60.6782,60.6876,60.6311,60.6405,16295.0
2022-12-15 14:10:00,64.37,64.47,64.34,64.45,17020.0,60.6405,60.7347,60.6122,60.7159,17020.0
2022-12-15 14:15:00,64.45,64.57,64.44,64.55,36105.0,60.7159,60.8289,60.7065,60.8101,36105.0
2022-12-15 14:20:00,64.56,64.6,64.52,64.55,20196.0,60.8195,60.8572,60.7818,60.8101,20196.0
2022-12-15 14:25:00,64.54,64.64,64.52,64.61,21454.0,60.8007,60.8949,60.7818,60.8666,21454.0
2022-12-15 14:30:00,64.62,64.7,64.61,64.68,25271.0,60.876,60.9514,60.8666,60.9325,25271.0
2022-12-15 14:35:00,64.68,64.81,64.63,64.8,29263.0,60.9325,61.055,60.8854,61.0456,29263.0
2022-12-15 14:40:00,64.78,64.93,64.78,64.92,11140.0,61.0268,61.1681,61.0268,61.1586,11140.0
2022-12-15 14:45:00,64.93,64.93,64.83,64.89,18781.0,61.1681,61.1681,61.0739,61.1304,18781.0
2022-12-15 14:50:00,64.9,64.92,64.81,64.92,19874.0,61.1398,61.1586,61.055,61.1586,19874.0
2022-12-15 14:55:00,64.92,64.98,64.87,64.96,25355.0,61.1586,61.2152,61.1115,61.1963,25355.0
2022-12-15 15:00:00,64.97,65.06,64.96,65.04,20609.0,61.2057,61.2905,61.1963,61.2717,20609.0
2022-12-15 15:05:00,65.04,65.13,65.01,65.11,21302.0,61.2717,61.3565,61.2434,61.3376,21302.0
2022-12-15 15:10:00,65.11,65.12,64.87,64.89,50173.0,61.3376,61.3471,61.1115,61.1304,50173.0
2022-12-15 15:15:00,64.89,64.94,64.84,64.84,42689.0,61.1304,61.1775,61.0833,61.0833,42689.0
2022-12-15 15:20:00,64.84,64.9,64.83,64.89,30709.0,61.0833,61.1398,61.0739,61.1304,30709.0
2022-12-15 15:25:00,64.89,65.08,64.82,65.06,34074.0,61.1304,61.3094,61.0644,61.2905,34074.0
2022-12-15 15:30:00,65.07,65.18,65.05,65.15,44976.0,61.3,61.4036,61.2811,61.3753,44976.0
2022-12-15 15:35:00,65.14,65.16,64.94,64.94,36832.0,61.3659,61.3847,61.1775,61.1775,36832.0
2022-12-15 15:40:00,64.95,64.97,64.82,64.83,43940.0,61.1869,61.2057,61.0644,61.0739,43940.0
2022-12-15 15:45:00,64.82,64.83,64.6,64.65,62602.0,61.0644,61.0739,60.8572,60.9043,62602.0
2022-12-15 15:50:00,64.66,64.84,64.64,64.72,99526.0,60.9137,61.0833,60.8949,60.9702,99526.0
2022-12-15 15:55:00,64.73,64.84,64.67,64.83,202051.0,60.9797,61.0833,60.9231,61.0739,202051.0
2022-12-16 09:30:00,63.88,64.2,63.63,63.94,551972.0,60.5114,60.8145,60.2746,60.5682,551972.0
2022-12-16 09:35:00,63.93,63.93,63.52,63.57,31616.0,60.5587,60.5587,60.1704,60.2177,31616.0
2022-12-16 09:40:00,63.56,63.71,63.43,63.63,18726.0,60.2083,60.3503,60.0851,60.2746,18726.0
2022-12-16 09:45:00,63.67,63.94,63.65,63.79,33570.0,60.3125,60.5682,60.2935,60.4261,33570.0
2022-12-16 09:50:00,63.79,63.88,63.72,63.77,25879.0,60.4261,60.5114,60.3598,60.4072,25879.0
2022-12-16 09:55:00,63.78,64.02,63.76,63.92,43271.0,60.4167,60.644,60.3977,60.5493,43271.0
2022-12-16 10:00:00,63.92,63.95,63.79,63.81,48002.0,60.5493,60.5777,60.4261,60.4451,48002.0
2022-12-16 10:05:00,63.83,63.87,63.62,63.63,16619.0,60.464,60.5019,60.2651,60.2746,16619.0
2022-12-16 10:10:00,63.62,63.65,63.53,63.53,15783.0,60.2651,60.2935,60.1798,60.1798,15783.0
2022-12-16 10:15:00,63.52,63.61,63.44,63.61,46032.0,60.1704,60.2556,60.0946,60.2556,46032.0
2022-12-16 10:20:00,63.61,63.68,63.55,63.62,11216.0,60.2556,60.3219,60.1988,60.2651,11216.0
2022-12-16 10:25:00,63.61,63.61,63.39,63.39,21117.0,60.2556,60.2556,60.0472,60.0472,21117.0
2022-12-16 10:30:00,63.4,63.45,63.27,63.31,11923.0,60.0567,60.1041,59.9335,59.9714,11923.0
2022-12-16 10:35:00,63.31,63.54,63.31,63.51,15453.0,59.9714,60.1893,59.9714,60.1609,15453.0
2022-12-16 10:40:00,63.51,63.56,63.44,63.53,38136.0,60.1609,60.2083,60.0946,60.1798,38136.0
2022-12-16 10:45:00,63.54,63.72,63.53,63.59,27887.0,60.1893,60.3598,60.1798,60.2367,27887.0
2022-12-16 10:50:00,63.6,63.67,63.55,63.62,34836.0,60.2461,60.3125,60.1988,60.2651,34836.0
2022-12-16 10:55:00,63.64,63.76,63.64,63.73,23026.0,60.284,60.3977,60.284,60.3693,23026.0
2022-12-16 11:00:00,63.75,63.79,63.7,63.74,16915.0,60.3882,60.4261,60.3409,60.3788,16915.0
2022-12-16 11:05:00,63.74,63.77,63.68,63.74,17317.0,60.3788,60.4072,60.3219,60.3788,17317.0
2022-12-16 11:10:00,63.74,63.89,63.63,63.87,27797.0,60.3788,60.5209,60.2746,60.5019,27797.0
2022-12-16 11:15:00,63.87,63.89,63.69,63.69,10556.0,60.5019,60.5209,60.3314,60.3314,10556.0
2022-12-16 11:20:00,63.68,63.69,63.5,63.5,13510.0,60.3219,60.3314,60.1514,60.1514,13510.0
2022-12-16 11:25:00,63.51,63.55,63.49,63.51,15629.0,60.1609,60.1988,60.1419,60.1609,15629.0
2022-12-16 11:30:00,63.52,63.59,63.43,63.47,13958.0,60.1704,60.2367,60.0851,60.123,13958.0
2022-12-16 11:35:00,63.47,63.47,63.34,63.35,15608.0,60.123,60.123,59.9999,60.0093,15608.0
2022-12-16 11:40:00,63.35,63.4,63.25,63.29,12114.0,60.0093,60.0567,59.9146,59.9525,12114.0
2022-12-16 11:45:00,63.3,63.33,63.1,63.12,16431.0,59.962,59.9904,59.7725,59.7915,16431.0
2022-12-16 11:50:00,63.11,63.16,63.09,63.11,11039.0,59.782,59.8293,59.763,59.782,11039.0
2022-12-16 11:55:00,63.11,63.17,63.02,63.04,18276.0,59.782,59.8388,59.6967,59.7157,18276.0
2022-12-16 12:00:00,63.05,63.08,62.95,63.08,19754.0,59.7251,59.7536,59.6304,59.7536,19754.0
2022-12-16 12:05:00,63.08,63.15,63.07,63.11,15372.0,59.7536,59.8199,59.7441,59.782,15372.0
2022-12-16 12:10:00,63.12,63.14,63.07,63.09,9294.0,59.7915,59.8104,59.7441,59.763,9294.0
2022-12-16 12:15:00,63.1,63.19,63.06,63.18,10423.0,59.7725,59.8578,59.7346,59.8483,10423.0
2022-12-16 12:20:00,63.16,63.17,63.03,63.07,14555.0,59.8293,59.8388,59.7062,59.7441,14555.0
2022-12-16 12:25:00,63.07,63.08,62.97,63.02,28744.0,59.7441,59.7536,59.6494,59.6967,28744.0
2022-12-16 12:30:00,63.01,63.1,62.99,63.1,48525.0,59.6873,59.7725,59.6683,59.7725,48525.0
2022-12-16 12:35:00,63.1,63.15,63.04,63.12,8293.0,59.7725,59.8199,59.7157,59.7915,8293.0
2022-12-16 12:40:00,63.11,63.17,63.05,63.05,14301.0,59.782,59.8388,59.7251,59.7251,14301.0
2022-12-16 12:45:00,63.06,63.11,63.03,63.09,15974.0,59.7346,59.782,59.7062,59.763,15974.0
2022-12-16 12:50:00,63.09,63.12,63.02,63.02,9386.0,59.763,59.7915,59.6967,59.6967,9386.0
2022-12-16 12:55:00,63.02,63.05,62.97,63.0,17650.0,59.6967,59.7251,59.6494,59.6778,17650.0
2022-12-16 13:00:00,63.0,63.07,62.96,63.04,14936.0,59.6778,59.7441,59.6399,59.7157,14936.0
2022-12-16 13:05:00,63.04,63.12,63.01,63.1,10703.0,59.7157,59.7915,59.6873,59.7725,10703.0
2022-12-16 13:10:00,63.09,63.17,63.09,63.12,10979.0,59.763,59.8388,59.763,59.7915,10979.0
2022-12-16 13:15:00,63.13,63.23,63.13,63.15,6988.0,59.8009,59.8957,59.8009,59.8199,6988.0
2022-12-16 13:20:00,63.13,63.13,63.08,63.12,9900.0,59.8009,59.8009,59.7536,59.7915,9900.0
2022-12-16 13:25:00,63.11,63.13,63.09,63.12,8993.0,59.782,59.8009,59.763,59.7915,8993.0
2022-12-16 13:30:00,63.11,63.23,63.09,63.18,10111.0,59.782,59.8957,59.763,59.8483,10111.0
2022-12-16 13:35:00,63.18,63.33,63.16,63.27,27930.0,59.8483,59.9904,59.8293,59.9335,27930.0
2022-12-16 13:40:00,63.28,63.32,63.25,63.29,13010.0,59.943,59.9809,59.9146,59.9525,13010.0
2022-12-16 13:45:00,63.3,63.37,63.24,63.35,15541.0,59.962,60.0283,59.9051,60.0093,15541.0
2022-12-16 13:50:00,63.36,63.39,63.31,63.33,17923.0,60.0188,60.0472,59.9714,59.9904,17923.0
2022-12-16 13:55:00,63.33,63.44,63.31,63.4,29813.0,59.9904,60.0946,59.9714,60.0567,29813.0
2022-12-16 14:00:00,63.41,63.46,63.39,63.42,10424.0,60.0662,60.1135,60.0472,60.0756,10424.0
2022-12-16 14:05:00,63.42,63.47,63.39,63.44,10724.0,60.0756,60.123,60.0472,60.0946,10724.0
2022-12-16 14:10:00,63.44,63.53,63.43,63.5,20888.0,60.0946,60.1798,60.0851,60.1514,20888.0
2022-12-16 14:15:00,63.49,63.52,63.43,63.44,12993.0,60.1419,60.1704,60.0851,60.0946,12993.0
2022-12-16 14:20:00,63.44,63.46,63.3,63.3,17896.0,60.0946,60.1135,59.962,59.962,17896.0
2022-12-16 14:25:00,63.29,63.32,63.25,63.29,18617.0,59.9525,59.9809,59.9146,59.9525,18617.0
2022-12-16 14:30:00,63.29,63.29,63.15,63.15,16791.0,59.9525,59.9525,59.8199,59.8199,16791.0
2022-12-16 14:35:00,63.16,63.21,63.15,63.17,26063.0,59.8293,59.8767,59.8199,59.8388,26063.0
2022-12-16 14:40:00,63.18,63.21,63.13,63.16,16522.0,59.8483,59.8767,59.8009,59.8293,16522.0
2022-12-16 14:45:00,63.15,63.17,63.09,63.16,16944.0,59.8199,59.8388,59.763,59.8293,16944.0
2022-12-16 14:50:00,63.16,63.27,63.15,63.27,16478.0,59.8293,59.9335,59.8199,59.9335,16478.0
2022-12-16 14:55:00,63.27,63.39,63.23,63.36,21777.0,59.9335,60.0472,59.8957,60.0188,21777.0
2022-12-16 15:00:00,63.35,63.42,63.31,63.34,21755.0,60.0093,60.0756,59.9714,59.9999,21755.0
2022-12-16 15:05:00,63.32,63.32,63.2,63.22,18078.0,59.9809,59.9809,59.8672,59.8862,18078.0
2022-12-16 15:10:00,63.22,63.41,63.2,63.39,22791.0,59.8862,60.0662,59.8672,60.0472,22791.0
2022-12-16 15:15:00,63.4,63.5,63.4,63.46,32277.0,60.0567,60.1514,60.0567,60.1135,32277.0
2022-12-16 15:20:00,63.44,63.51,63.43,63.46,26684.0,60.0946,60.1609,60.0851,60.1135,26684.0
2022-12-16 15:25:00,63.46,63.49,63.36,63.42,30556.0,60.1135,60.1419,60.0188,60.0756,30556.0
2022-12-16 15:30:00,63.42,63.57,63.41,63.48,42526.0,60.0756,60.2177,60.0662,60.1325,42526.0
2022-12-16 15:35:00,63.48,63.49,63.35,63.36,81751.0,60.1325,60.1419,60.0093,60.0188,81751.0
2022-12-16 15:40:00,63.36,63.43,63.31,63.36,60714.0,60.0188,60.0851,59.9714,60.0188,60714.0
2022-12-16 15:45:00,63.36,63.42,63.3,63.34,93517.0,60.0188,60.0756,59.962,59.9999,93517.0
2022-12-16 15:50:00,63.33,63.4,63.13,63.21,231599.0,59.9904,60.0567,59.8009,59.8767,231599.0
2022-12-16 15:55:00,63.22,63.44,63.16,63.32,560175.0,59.8862,60.0946,59.8293,59.9809,560175.0
2022-12-19 09:30:00,63.49,64.05,63.45,64.05,54285.0,60.1419,60.6724,60.1041,60.6724,54285.0
2022-12-19 09:35:00,64.05,64.27,63.96,64.19,36132.0,60.6724,60.8808,60.5872,60.805,36132.0
2022-12-19 09:40:00,64.15,64.31,64.03,64.31,44530.0,60.7671,60.9187,60.6535,60.9187,44530.0
2022-12-19 09:45:00,64.35,64.38,64.05,64.12,30710.0,60.9566,60.985,60.6724,60.7387,30710.0
2022-12-19 09:50:00,64.13,64.25,64.08,64.1,11939.0,60.7482,60.8619,60.7008,60.7198,11939.0
2022-12-19 09:55:00,64.11,64.11,64.0,64.06,33018.0,60.7293,60.7293,60.6251,60.6819,33018.0
2022-12-19 10:00:00,64.07,64.09,63.92,63.93,21296.0,60.6914,60.7103,60.5493,60.5587,21296.0
2022-12-19 10:05:00,63.91,63.92,63.75,63.84,14323.0,60.5398,60.5493,60.3882,60.4735,14323.0
2022-12-19 10:10:00,63.82,64.11,63.81,64.11,15404.0,60.4545,60.7293,60.4451,60.7293,15404.0
2022-12-19 10:15:00,64.1,64.14,64.01,64.03,14136.0,60.7198,60.7577,60.6345,60.6535,14136.0
2022-12-19 10:20:00,64.01,64.35,64.01,64.35,24315.0,60.6345,60.9566,60.6345,60.9566,24315.0
2022-12-19 10:25:00,64.35,64.37,64.26,64.29,25594.0,60.9566,60.9755,60.8713,60.8998,25594.0
2022-12-19 10:30:00,64.28,64.37,64.25,64.31,16788.0,60.8903,60.9755,60.8619,60.9187,16788.0
2022-12-19 10:35:00,64.31,64.4,64.23,64.23,19616.0,60.9187,61.004,60.8429,60.8429,19616.0
2022-12-19 10:40:00,64.24,64.32,64.19,64.27,12895.0,60.8524,60.9282,60.805,60.8808,12895.0
2022-12-19 10:45:00,64.28,64.38,64.27,64.35,14109.0,60.8903,60.985,60.8808,60.9566,14109.0
2022-12-19 10:50:00,64.34,64.34,64.2,64.24,24438.0,60.9471,60.9471,60.8145,60.8524,24438.0
2022-12-19 10:55:00,64.23,64.25,64.1,64.11,21347.0,60.8429,60.8619,60.7198,60.7293,21347.0
2022-12-19 11:00:00,64.1,64.2,64.09,64.18,25296.0,60.7198,60.8145,60.7103,60.7956,25296.0
2022-12-19 11:05:00,64.17,64.25,64.17,64.22,25077.0,60.7861,60.8619,60.7861,60.8335,25077.0
2022-12-19 11:10:00,64.22,64.24,64.08,64.14,19416.0,60.8335,60.8524,60.7008,60.7577,19416.0
2022-12-19 11:15:00,64.14,64.25,64.1,64.24,12531.0,60.7577,60.8619,60.7198,60.8524,12531.0
2022-12-19 11:20:00,64.24,64.26,64.15,64.2,24227.0,60.8524,60.8713,60.7671,60.8145,24227.0
2022-12-19 11:25:00,64.2,64.2,64.09,64.16,16598.0,60.8145,60.8145,60.7103,60.7766,16598.0
2022-12-19 11:30:00,64.15,64.17,64.09,64.14,21490.0,60.7671,60.7861,60.7103,60.7577,21490.0
2022-12-19 11:35:00,64.13,64.13,63.93,63.96,18651.0,60.7482,60.7482,60.5587,60.5872,18651.0
2022-12-19 11:40:00,63.95,63.96,63.81,63.85,11841.0,60.5777,60.5872,60.4451,60.483,11841.0
2022-12-19 11:45:00,63.87,63.92,63.84,63.86,12592.0,60.5019,60.5493,60.4735,60.4924,12592.0
2022-12-19 11:50:00,63.87,63.88,63.81,63.83,7980.0,60.5019,60.5114,60.4451,60.464,7980.0
2022-12-19 11:55:00,63.83,63.83,63.72,63.79,35541.0,60.464,60.464,60.3598,60.4261,35541.0
2022-12-19 12:00:00,63.8,63.94,63.78,63.93,9915.0,60.4356,60.5682,60.4167,60.5587,9915.0
2022-12-19 12:05:00,63.92,64.02,63.9,64.01,8283.0,60.5493,60.644,60.5303,60.6345,8283.0
2022-12-19 12:10:00,64.02,64.15,64.01,64.15,13007.0,60.644,60.7671,60.6345,60.7671,13007.0
2022-12-19 12:15:00,64.14,64.14,64.06,64.07,10705.0,60.7577,60.7577,60.6819,60.6914,10705.0
2022-12-19 12:20:00,64.07,64.08,63.95,63.98,19386.0,60.6914,60.7008,60.5777,60.6061,19386.0
2022-12-19 12:25:00,63.98,64.04,63.93,63.94,44125.0,60.6061,60.6629,60.5587,60.5682,44125.0
2022-12-19 12:30:00,63.93,63.93,63.81,63.86,12406.0,60.5587,60.5587,60.4451,60.4924,12406.0
2022-12-19 12:35:00,63.86,63.95,63.86,63.91,10554.0,60.4924,60.5777,60.4924,60.5398,10554.0
2022-12-19 12:40:00,63.92,63.92,63.84,63.89,10464.0,60.5493,60.5493,60.4735,60.5209,10464.0
2022-12-19 12:45:00,63.9,63.95,63.89,63.92,15413.0,60.5303,60.5777,60.5209,60.5493,15413.0
2022-12-19 12:50:00,63.92,63.93,63.9,63.9,8703.0,60.5493,60.5587,60.5303,60.5303,8703.0
2022-12-19 12:55:00,63.89,63.89,63.78,63.81,7409.0,60.5209,60.5209,60.4167,60.4451,7409.0
2022-12-19 13:00:00,63.83,63.85,63.75,63.78,12826.0,60.464,60.483,60.3882,60.4167,12826.0
2022-12-19 13:05:00,63.79,63.81,63.64,63.66,11901.0,60.4261,60.4451,60.284,60.303,11901.0
2022-12-19 13:10:00,63.67,63.71,63.62,63.68,13414.0,60.3125,60.3503,60.2651,60.3219,13414.0
2022-12-19 13:15:00,63.68,63.68,63.48,63.52,12837.0,60.3219,60.3219,60.1325,60.1704,12837.0
2022-12-19 13:20:00,63.51,63.58,63.51,63.56,6585.0,60.1609,60.2272,60.1609,60.2083,6585.0
2022-12-19 13:25:00,63.55,63.58,63.46,63.49,12693.0,60.1988,60.2272,60.1135,60.1419,12693.0
2022-12-19 13:30:00,63.48,63.5,63.41,63.43,9483.0,60.1325,60.1514,60.0662,60.0851,9483.0
2022-12-19 13:35:00,63.42,63.44,63.39,63.41,11982.0,60.0756,60.0946,60.0472,60.0662,11982.0
2022-12-19 13:40:00,63.42,63.46,63.31,63.33,21491.0,60.0756,60.1135,59.9714,59.9904,21491.0
2022-12-19 13:45:00,63.33,63.44,63.32,63.44,11075.0,59.9904,60.0946,59.9809,60.0946,11075.0
2022-12-19 13:50:00,63.43,63.59,63.41,63.53,12724.0,60.0851,60.2367,60.0662,60.1798,12724.0
2022-12-19 13:55:00,63.54,63.6,63.53,63.58,8897.0,60.1893,60.2461,60.1798,60.2272,8897.0
2022-12-19 14:00:00,63.58,63.6,63.42,63.43,13664.0,60.2272,60.2461,60.0756,60.0851,13664.0
2022-12-19 14:05:00,63.43,63.49,63.42,63.48,16612.0,60.0851,60.1419,60.0756,60.1325,16612.0
2022-12-19 14:10:00,63.48,63.49,63.34,63.38,16204.0,60.1325,60.1419,59.9999,60.0377,16204.0
2022-12-19 14:15:00,63.36,63.41,63.32,63.38,12812.0,60.0188,60.0662,59.9809,60.0377,12812.0
2022-12-19 14:20:00,63.38,63.45,63.34,63.35,13810.0,60.0377,60.1041,59.9999,60.0093,13810.0
2022-12-19 14:25:00,63.34,63.38,63.3,63.32,13793.0,59.9999,60.0377,59.962,59.9809,13793.0
2022-12-19 14:30:00,63.33,63.4,63.31,63.36,18015.0,59.9904,60.0567,59.9714,60.0188,18015.0
2022-12-19 14:35:00,63.37,63.37,63.31,63.37,12909.0,60.0283,60.0283,59.9714,60.0283,12909.0
2022-12-19 14:40:00,63.36,63.36,63.26,63.31,15090.0,60.0188,60.0188,59.9241,59.9714,15090.0
2022-12-19 14:45:00,63.32,63.38,63.26,63.27,17699.0,59.9809,60.0377,59.9241,59.9335,17699.0
2022-12-19 14:50:00,63.26,63.26,63.11,63.13,18979.0,59.9241,59.9241,59.782,59.8009,18979.0
2022-12-19 14:55:00,63.11,63.16,63.05,63.16,27100.0,59.782,59.8293,59.7251,59.8293,27100.0
2022-12-19 15:00:00,63.15,63.15,63.02,63.03,19499.0,59.8199,59.8199,59.6967,59.7062,19499.0
2022-12-19 15:05:00,63.02,63.05,62.98,63.04,18083.0,59.6967,59.7251,59.6588,59.7157,18083.0
2022-12-19 15:10:00,63.04,63.08,63.02,63.03,19666.0,59.7157,59.7536,59.6967,59.7062,19666.0
2022-12-19 15:15:00,63.03,63.1,63.02,63.07,32946.0,59.7062,59.7725,59.6967,59.7441,32946.0
2022-12-19 15:20:00,63.06,63.17,63.04,63.17,27326.0,59.7346,59.8388,59.7157,59.8388,27326.0
2022-12-19 15:25:00,63.18,63.26,63.18,63.21,21545.0,59.8483,59.9241,59.8483,59.8767,21545.0
2022-12-19 15:30:00,63.21,63.28,63.19,63.24,21878.0,59.8767,59.943,59.8578,59.9051,21878.0
2022-12-19 15:35:00,63.23,63.28,63.13,63.14,32470.0,59.8957,59.943,59.8009,59.8104,32470.0
2022-12-19 15:40:00,63.13,63.14,63.07,63.11,39023.0,59.8009,59.8104,59.7441,59.782,39023.0
2022-12-19 15:45:00,63.11,63.39,63.1,63.32,60485.0,59.782,60.0472,59.7725,59.9809,60485.0
2022-12-19 15:50:00,63.31,63.39,63.21,63.23,64049.0,59.9714,60.0472,59.8767,59.8957,64049.0
2022-12-19 15:55:00,63.23,63.48,63.19,63.45,344740.0,59.8957,60.1325,59.8578,60.1041,344740.0
2022-12-20 09:30:00,63.47,63.73,63.32,63.51,53657.0,60.123,60.3693,59.9809,60.1609,53657.0
2022-12-20 09:35:00,63.57,63.69,63.52,63.69,12374.0,60.2177,60.3314,60.1704,60.3314,12374.0
2022-12-20 09:40:00,63.69,63.74,63.49,63.49,38526.0,60.3314,60.3788,60.1419,60.1419,38526.0
2022-12-20 09:45:00,63.51,63.53,63.3,63.37,25107.0,60.1609,60.1798,59.962,60.0283,25107.0
2022-12-20 09:50:00,63.38,63.5,63.34,63.42,22864.0,60.0377,60.1514,59.9999,60.0756,22864.0
2022-12-20 09:55:00,63.42,63.42,63.29,63.35,19120.0,60.0756,60.0756,59.9525,60.0093,19120.0
2022-12-20 10:00:00,63.35,63.47,63.33,63.35,11058.0,60.0093,60.123,59.9904,60.0093,11058.0
2022-12-20 10:05:00,63.35,63.56,63.35,63.4,20153.0,60.0093,60.2083,60.0093,60.0567,20153.0
2022-12-20 10:10:00,63.41,63.49,63.35,63.49,11871.0,60.0662,60.1419,60.0093,60.1419,11871.0
2022-12-20 10:15:00,63.47,63.51,63.39,63.43,14397.0,60.123,60.1609,60.0472,60.0851,14397.0
2022-12-20 10:20:00,63.44,63.55,63.37,63.38,17825.0,60.0946,60.1988,60.0283,60.0377,17825.0
2022-12-20 10:25:00,63.39,63.49,63.3,63.46,21329.0,60.0472,60.1419,59.962,60.1135,21329.0
2022-12-20 10:30:00,63.48,63.55,63.44,63.44,17152.0,60.1325,60.1988,60.0946,60.0946,17152.0
2022-12-20 10:35:00,63.43,63.6,63.43,63.6,15161.0,60.0851,60.2461,60.0851,60.2461,15161.0
2022-12-20 10:40:00,63.61,63.72,63.6,63.68,13091.0,60.2556,60.3598,60.2461,60.3219,13091.0
2022-12-20 10:45:00,63.69,63.72,63.63,63.71,17709.0,60.3314,60.3598,60.2746,60.3503,17709.0
2022-12-20 10:50:00,63.71,63.79,63.7,63.76,15702.0,60.3503,60.4261,60.3409,60.3977,15702.0
2022-12-20 10:55:00,63.74,63.83,63.67,63.67,10100.0,60.3788,60.464,60.3125,60.3125,10100.0
2022-12-20 11:00:00,63.68,63.69,63.61,63.66,16708.0,60.3219,60.3314,60.2556,60.303,16708.0
2022-12-20 11:05:00,63.64,63.65,63.54,63.56,10335.0,60.284,60.2935,60.1893,60.2083,10335.0
2022-12-20 11:10:00,63.55,63.58,63.5,63.52,13670.0,60.1988,60.2272,60.1514,60.1704,13670.0
2022-12-20 11:15:00,63.5,63.5,63.31,63.39,18128.0,60.1514,60.1514,59.9714,60.0472,18128.0
2022-12-20 11:20:00,63.38,63.38,63.31,63.35,9757.0,60.0377,60.0377,59.9714,60.0093,9757.0
2022-12-20 11:25:00,63.34,63.34,63.19,63.27,12577.0,59.9999,59.9999,59.8578,59.9335,12577.0
2022-12-20 11:30:00,63.26,63.3,63.21,63.22,10670.0,59.9241,59.962,59.8767,59.8862,10670.0
2022-12-20 11:35:00,63.23,63.25,63.15,63.24,9648.0,59.8957,59.9146,59.8199,59.9051,9648.0
2022-12-20 11:40:00,63.23,63.32,63.21,63.32,10781.0,59.8957,59.9809,59.8767,59.9809,10781.0
2022-12-20 11:45:00,63.32,63.4,63.27,63.4,7712.0,59.9809,60.0567,59.9335,60.0567,7712.0
2022-12-20 11:50:00,63.4,63.55,63.39,63.55,11946.0,60.0567,60.1988,60.0472,60.1988,11946.0
2022-12-20 11:55:00,63.54,63.6,63.51,63.59,15603.0,60.1893,60.2461,60.1609,60.2367,15603.0
2022-12-20 12:00:00,63.58,63.65,63.58,63.62,8645.0,60.2272,60.2935,60.2272,60.2651,8645.0
2022-12-20 12:05:00,63.62,63.69,63.61,63.66,11230.0,60.2651,60.3314,60.2556,60.303,11230.0
2022-12-20 12:10:00,63.66,63.7,63.57,63.58,9386.0,60.303,60.3409,60.2177,60.2272,9386.0
2022-12-20 12:15:00,63.59,63.6,63.54,63.55,5436.0,60.2367,60.2461,60.1893,60.1988,5436.0
2022-12-20 12:20:00,63.54,63.62,63.52,63.61,9386.0,60.1893,60.2651,60.1704,60.2556,9386.0
2022-12-20 12:25:00,63.61,63.64,63.57,63.59,10240.0,60.2556,60.284,60.2177,60.2367,10240.0
2022-12-20 12:30:00,63.58,63.59,63.52,63.54,8436.0,60.2272,60.2367,60.1704,60.1893,8436.0
2022-12-20 12:35:00,63.51,63.54,63.49,63.54,7813.0,60.1609,60.1893,60.1419,60.1893,7813.0
2022-12-20 12:40:00,63.54,63.63,63.53,63.61,8812.0,60.1893,60.2746,60.1798,60.2556,8812.0
2022-12-20 12:45:00,63.61,63.63,63.59,63.59,7345.0,60.2556,60.2746,60.2367,60.2367,7345.0
2022-12-20 12:50:00,63.6,63.67,63.58,63.67,7164.0,60.2461,60.3125,60.2272,60.3125,7164.0
2022-12-20 12:55:00,63.67,63.72,63.65,63.7,8448.0,60.3125,60.3598,60.2935,60.3409,8448.0
2022-12-20 13:00:00,63.69,63.75,63.69,63.7,9054.0,60.3314,60.3882,60.3314,60.3409,9054.0
2022-12-20 13:05:00,63.7,63.7,63.6,63.61,10000.0,60.3409,60.3409,60.2461,60.2556,10000.0
2022-12-20 13:10:00,63.61,63.62,63.56,63.61,12501.0,60.2556,60.2651,60.2083,60.2556,12501.0
2022-12-20 13:15:00,63.6,63.67,63.6,63.61,9967.0,60.2461,60.3125,60.2461,60.2556,9967.0
2022-12-20 13:20:00,63.61,63.69,63.59,63.69,9617.0,60.2556,60.3314,60.2367,60.3314,9617.0
2022-12-20 13:25:00,63.68,63.76,63.68,63.7,7667.0,60.3219,60.3977,60.3219,60.3409,7667.0
2022-12-20 13:30:00,63.7,63.76,63.7,63.75,11309.0,60.3409,60.3977,60.3409,60.3882,11309.0
2022-12-20 13:35:00,63.76,63.78,63.7,63.74,16100.0,60.3977,60.4167,60.3409,60.3788,16100.0
2022-12-20 13:40:00,63.75,63.77,63.7,63.7,8018.0,60.3882,60.4072,60.3409,60.3409,8018.0
2022-12-20 13:45:00,63.7,63.74,63.67,63.7,10137.0,60.3409,60.3788,60.3125,60.3409,10137.0
2022-12-20 13:50:00,63.69,63.7,63.64,63.65,12654.0,60.3314,60.3409,60.284,60.2935,12654.0
2022-12-20 13:55:00,63.65,63.66,63.57,63.57,8814.0,60.2935,60.303,60.2177,60.2177,8814.0
2022-12-20 14:00:00,63.57,63.65,63.53,63.63,16684.0,60.2177,60.2935,60.1798,60.2746,16684.0
2022-12-20 14:05:00,63.63,63.67,63.59,63.65,15004.0,60.2746,60.3125,60.2367,60.2935,15004.0
2022-12-20 14:10:00,63.65,63.73,63.65,63.69,10826.0,60.2935,60.3693,60.2935,60.3314,10826.0
2022-12-20 14:15:00,63.68,63.7,63.59,63.59,10450.0,60.3219,60.3409,60.2367,60.2367,10450.0
2022-12-20 14:20:00,63.59,63.63,63.57,63.6,11368.0,60.2367,60.2746,60.2177,60.2461,11368.0
2022-12-20 14:25:00,63.6,63.62,63.55,63.58,17471.0,60.2461,60.2651,60.1988,60.2272,17471.0
2022-12-20 14:30:00,63.59,63.6,63.55,63.57,13460.0,60.2367,60.2461,60.1988,60.2177,13460.0
2022-12-20 14:35:00,63.57,63.57,63.44,63.48,14491.0,60.2177,60.2177,60.0946,60.1325,14491.0
2022-12-20 14:40:00,63.48,63.5,63.42,63.43,9097.0,60.1325,60.1514,60.0756,60.0851,9097.0
2022-12-20 14:45:00,63.43,63.47,63.41,63.46,10690.0,60.0851,60.123,60.0662,60.1135,10690.0
2022-12-20 14:50:00,63.44,63.51,63.41,63.5,11094.0,60.0946,60.1609,60.0662,60.1514,11094.0
2022-12-20 14:55:00,63.5,63.51,63.42,63.47,13888.0,60.1514,60.1609,60.0756,60.123,13888.0
2022-12-20 15:00:00,63.47,63.47,63.37,63.38,19295.0,60.123,60.123,60.0283,60.0377,19295.0
2022-12-20 15:05:00,63.38,63.39,63.3,63.36,17256.0,60.0377,60.0472,59.962,60.0188,17256.0
2022-12-20 15:10:00,63.36,63.39,63.34,63.36,17069.0,60.0188,60.0472,59.9999,60.0188,17069.0
2022-12-20 15:15:00,63.36,63.45,63.35,63.39,32350.0,60.0188,60.1041,60.0093,60.0472,32350.0
2022-12-20 15:20:00,63.39,63.43,63.36,63.39,18122.0,60.0472,60.0851,60.0188,60.0472,18122.0
2022-12-20 15:25:00,63.39,63.53,63.38,63.5,20791.0,60.0472,60.1798,60.0377,60.1514,20791.0
2022-12-20 15:30:00,63.48,63.55,63.44,63.47,20751.0,60.1325,60.1988,60.0946,60.123,20751.0
2022-12-20 15:35:00,63.47,63.55,63.46,63.55,25326.0,60.123,60.1988,60.1135,60.1988,25326.0
2022-12-20 15:40:00,63.54,63.54,63.4,63.41,51459.0,60.1893,60.1893,60.0567,60.0662,51459.0
2022-12-20 15:45:00,63.41,63.41,63.25,63.33,56399.0,60.0662,60.0662,59.9146,59.9904,56399.0
2022-12-20 15:50:00,63.34,63.36,63.16,63.21,108886.0,59.9999,60.0188,59.8293,59.8767,108886.0
2022-12-20 15:55:00,63.21,63.33,63.17,63.26,281218.0,59.8767,59.9904,59.8388,59.9241,281218.0
2022-12-21 09:30:00,63.85,64.24,63.72,64.12,34521.0,60.483,60.8524,60.3598,60.7387,34521.0
2022-12-21 09:35:00,64.12,64.12,63.93,64.04,13040.0,60.7387,60.7387,60.5587,60.6629,13040.0
2022-12-21 09:40:00,64.06,64.08,63.97,64.0,13331.0,60.6819,60.7008,60.5966,60.6251,13331.0
2022-12-21 09:45:00,64.01,64.17,63.98,63.99,22085.0,60.6345,60.7861,60.6061,60.6156,22085.0
2022-12-21 09:50:00,63.98,64.11,63.83,63.99,15526.0,60.6061,60.7293,60.464,60.6156,15526.0
2022-12-21 09:55:00,64.03,64.03,63.85,63.92,10149.0,60.6535,60.6535,60.483,60.5493,10149.0
2022-12-21 10:00:00,63.96,64.09,63.9,64.05,12562.0,60.5872,60.7103,60.5303,60.6724,12562.0
2022-12-21 10:05:00,64.06,64.07,63.93,63.97,14115.0,60.6819,60.6914,60.5587,60.5966,14115.0
2022-12-21 10:10:00,63.98,63.98,63.87,63.96,6867.0,60.6061,60.6061,60.5019,60.5872,6867.0
2022-12-21 10:15:00,63.96,64.02,63.94,63.98,11523.0,60.5872,60.644,60.5682,60.6061,11523.0
2022-12-21 10:20:00,63.98,64.08,63.93,64.06,15056.0,60.6061,60.7008,60.5587,60.6819,15056.0
2022-12-21 10:25:00,64.06,64.12,64.04,64.09,9473.0,60.6819,60.7387,60.6629,60.7103,9473.0
2022-12-21 10:30:00,64.11,64.22,64.06,64.21,17381.0,60.7293,60.8335,60.6819,60.824,17381.0
2022-12-21 10:35:00,64.21,64.26,64.17,64.26,5769.0,60.824,60.8713,60.7861,60.8713,5769.0
2022-12-21 10:40:00,64.26,64.35,64.25,64.3,10298.0,60.8713,60.9566,60.8619,60.9092,10298.0
2022-12-21 10:45:00,64.3,64.32,64.16,64.23,5279.0,60.9092,60.9282,60.7766,60.8429,5279.0
2022-12-21 10:50:00,64.24,64.25,64.2,64.23,6657.0,60.8524,60.8619,60.8145,60.8429,6657.0
2022-12-21 10:55:00,64.22,64.29,64.22,64.27,7694.0,60.8335,60.8998,60.8335,60.8808,7694.0
2022-12-21 11:00:00,64.27,64.35,64.24,64.26,14825.0,60.8808,60.9566,60.8524,60.8713,14825.0
2022-12-21 11:05:00,64.27,64.28,64.16,64.26,12420.0,60.8808,60.8903,60.7766,60.8713,12420.0
2022-12-21 11:10:00,64.27,64.33,64.26,64.31,6466.0,60.8808,60.9377,60.8713,60.9187,6466.0
2022-12-21 11:15:00,64.31,64.37,64.27,64.31,12008.0,60.9187,60.9755,60.8808,60.9187,12008.0
2022-12-21 11:20:00,64.32,64.37,64.27,64.31,8096.0,60.9282,60.9755,60.8808,60.9187,8096.0
2022-12-21 11:25:00,64.34,64.39,64.3,64.36,9586.0,60.9471,60.9945,60.9092,60.9661,9586.0
2022-12-21 11:30:00,64.38,64.48,64.38,64.48,7275.0,60.985,61.0797,60.985,61.0797,7275.0
2022-12-21 11:35:00,64.47,64.51,64.44,64.49,5326.0,61.0703,61.1082,61.0418,61.0892,5326.0
2022-12-21 11:40:00,64.49,64.5,64.41,64.49,5488.0,61.0892,61.0987,61.0134,61.0892,5488.0
2022-12-21 11:45:00,64.5,64.51,64.4,64.4,12684.0,61.0987,61.1082,61.004,61.004,12684.0
2022-12-21 11:50:00,64.42,64.46,64.39,64.44,11159.0,61.0229,61.0608,60.9945,61.0418,11159.0
2022-12-21 11:55:00,64.44,64.48,64.41,64.41,7006.0,61.0418,61.0797,61.0134,61.0134,7006.0
2022-12-21 12:00:00,64.42,64.47,64.38,64.47,13030.0,61.0229,61.0703,60.985,61.0703,13030.0
2022-12-21 12:05:00,64.49,64.58,64.48,64.55,9845.0,61.0892,61.1745,61.0797,61.146,9845.0
2022-12-21 12:10:00,64.56,64.63,64.53,64.59,15298.0,61.1555,61.2218,61.1271,61.1839,15298.0
2022-12-21 12:15:00,64.59,64.65,64.56,64.65,13182.0,61.1839,61.2408,61.1555,61.2408,13182.0
2022-12-21 12:20:00,64.64,64.67,64.61,64.66,11181.0,61.2313,61.2597,61.2029,61.2502,11181.0
2022-12-21 12:25:00,64.65,64.65,64.5,64.51,17000.0,61.2408,61.2408,61.0987,61.1082,17000.0
2022-12-21 12:30:00,64.51,64.62,64.51,64.59,12379.0,61.1082,61.2124,61.1082,61.1839,12379.0
2022-12-21 12:35:00,64.59,64.65,64.58,64.62,12515.0,61.1839,61.2408,61.1745,61.2124,12515.0
2022-12-21 12:40:00,64.62,64.67,64.61,64.66,12075.0,61.2124,61.2597,61.2029,61.2502,12075.0
2022-12-21 12:45:00,64.66,64.67,64.56,64.6,14703.0,61.2502,61.2597,61.1555,61.1934,14703.0
2022-12-21 12:50:00,64.58,64.66,64.56,64.66,12051.0,61.1745,61.2502,61.1555,61.2502,12051.0
2022-12-21 12:55:00,64.65,64.69,64.6,64.67,16139.0,61.2408,61.2787,61.1934,61.2597,16139.0
2022-12-21 13:00:00,64.69,64.7,64.6,64.7,9718.0,61.2787,61.2881,61.1934,61.2881,9718.0
2022-12-21 13:05:00,64.7,64.73,64.69,64.71,7421.0,61.2881,61.3166,61.2787,61.2976,7421.0
2022-12-21 13:10:00,64.73,64.73,64.67,64.67,12641.0,61.3166,61.3166,61.2597,61.2597,12641.0
2022-12-21 13:15:00,64.67,64.67,64.61,64.64,7147.0,61.2597,61.2597,61.2029,61.2313,7147.0
2022-12-21 13:20:00,64.64,64.65,64.53,64.54,8921.0,61.2313,61.2408,61.1271,61.1366,8921.0
2022-12-21 13:25:00,64.55,64.55,64.51,64.53,11491.0,61.146,61.146,61.1082,61.1271,11491.0
2022-12-21 13:30:00,64.53,64.6,64.53,64.57,7103.0,61.1271,61.1934,61.1271,61.165,7103.0
2022-12-21 13:35:00,64.56,64.62,64.56,64.62,7965.0,61.1555,61.2124,61.1555,61.2124,7965.0
2022-12-21 13:40:00,64.63,64.63,64.57,64.62,9436.0,61.2218,61.2218,61.165,61.2124,9436.0
2022-12-21 13:45:00,64.64,64.69,64.63,64.64,8763.0,61.2313,61.2787,61.2218,61.2313,8763.0
2022-12-21 13:50:00,64.64,64.68,64.63,64.67,6846.0,61.2313,61.2692,61.2218,61.2597,6846.0
2022-12-21 13:55:00,64.68,64.69,64.58,64.59,8747.0,61.2692,61.2787,61.1745,61.1839,8747.0
2022-12-21 14:00:00,64.6,64.69,64.59,64.67,13639.0,61.1934,61.2787,61.1839,61.2597,13639.0
2022-12-21 14:05:00,64.67,64.74,64.65,64.73,9028.0,61.2597,61.326,61.2408,61.3166,9028.0
2022-12-21 14:10:00,64.73,64.76,64.67,64.71,11988.0,61.3166,61.345,61.2597,61.2976,11988.0
2022-12-21 14:15:00,64.71,64.72,64.65,64.65,8385.0,61.2976,61.3071,61.2408,61.2408,8385.0
2022-12-21 14:20:00,64.67,64.69,64.63,64.65,9716.0,61.2597,61.2787,61.2218,61.2408,9716.0
2022-12-21 14:25:00,64.65,64.67,64.59,64.6,10513.0,61.2408,61.2597,61.1839,61.1934,10513.0
2022-12-21 14:30:00,64.61,64.69,64.58,64.68,9462.0,61.2029,61.2787,61.1745,61.2692,9462.0
2022-12-21 14:35:00,64.68,64.69,64.57,64.61,11232.0,61.2692,61.2787,61.165,61.2029,11232.0
2022-12-21 14:40:00,64.6,64.63,64.56,64.58,7533.0,61.1934,61.2218,61.1555,61.1745,7533.0
2022-12-21 14:45:00,64.57,64.61,64.54,64.55,8825.0,61.165,61.2029,61.1366,61.146,8825.0
2022-12-21 14:50:00,64.53,64.55,64.47,64.48,6246.0,61.1271,61.146,61.0703,61.0797,6246.0
2022-12-21 14:55:00,64.49,64.52,64.44,64.52,8007.0,61.0892,61.1176,61.0418,61.1176,8007.0
2022-12-21 15:00:00,64.51,64.57,64.51,64.56,7506.0,61.1082,61.165,61.1082,61.1555,7506.0
2022-12-21 15:05:00,64.57,64.59,64.46,64.47,9179.0,61.165,61.1839,61.0608,61.0703,9179.0
2022-12-21 15:10:00,64.47,64.57,64.46,64.56,6887.0,61.0703,61.165,61.0608,61.1555,6887.0
2022-12-21 15:15:00,64.56,64.56,64.49,64.5,10628.0,61.1555,61.1555,61.0892,61.0987,10628.0
2022-12-21 15:20:00,64.49,64.52,64.43,64.46,12387.0,61.0892,61.1176,61.0324,61.0608,12387.0
2022-12-21 15:25:00,64.46,64.52,64.41,64.42,16061.0,61.0608,61.1176,61.0134,61.0229,16061.0
2022-12-21 15:30:00,64.42,64.47,64.4,64.45,12609.0,61.0229,61.0703,61.004,61.0513,12609.0
2022-12-21 15:35:00,64.45,64.6,64.45,64.59,16530.0,61.0513,61.1934,61.0513,61.1839,16530.0
2022-12-21 15:40:00,64.6,64.62,64.48,64.53,25676.0,61.1934,61.2124,61.0797,61.1271,25676.0
2022-12-21 15:45:00,64.53,64.59,64.52,64.56,27750.0,61.1271,61.1839,61.1176,61.1555,27750.0
2022-12-21 15:50:00,64.56,64.58,64.49,64.58,55423.0,61.1555,61.1745,61.0892,61.1745,55423.0
2022-12-21 15:55:00,64.58,64.66,64.56,64.62,157082.0,61.1745,61.2502,61.1555,61.2124,157082.0
2022-12-22 09:30:00,63.94,64.13,63.69,63.74,37837.0,60.5682,60.7482,60.3314,60.3788,37837.0
2022-12-22 09:35:00,63.7,63.9,63.64,63.69,14648.0,60.3409,60.5303,60.284,60.3314,14648.0
2022-12-22 09:40:00,63.69,63.77,63.66,63.69,11370.0,60.3314,60.4072,60.303,60.3314,11370.0
2022-12-22 09:45:00,63.71,63.72,63.59,63.6,11425.0,60.3503,60.3598,60.2367,60.2461,11425.0
2022-12-22 09:50:00,63.6,63.65,63.56,63.56,18310.0,60.2461,60.2935,60.2083,60.2083,18310.0
2022-12-22 09:55:00,63.56,63.79,63.56,63.79,11007.0,60.2083,60.4261,60.2083,60.4261,11007.0
2022-12-22 10:00:00,63.79,63.79,63.61,63.67,12512.0,60.4261,60.4261,60.2556,60.3125,12512.0
2022-12-22 10:05:00,63.64,63.68,63.56,63.56,9278.0,60.284,60.3219,60.2083,60.2083,9278.0
2022-12-22 10:10:00,63.55,63.56,63.35,63.46,15423.0,60.1988,60.2083,60.0093,60.1135,15423.0
2022-12-22 10:15:00,63.47,63.63,63.46,63.63,8110.0,60.123,60.2746,60.1135,60.2746,8110.0
2022-12-22 10:20:00,63.63,63.72,63.61,63.7,12466.0,60.2746,60.3598,60.2556,60.3409,12466.0
2022-12-22 10:25:00,63.69,63.79,63.68,63.73,8306.0,60.3314,60.4261,60.3219,60.3693,8306.0
2022-12-22 10:30:00,63.71,63.71,63.58,63.67,12078.0,60.3503,60.3503,60.2272,60.3125,12078.0
2022-12-22 10:35:00,63.67,63.72,63.62,63.66,24977.0,60.3125,60.3598,60.2651,60.303,24977.0
2022-12-22 10:40:00,63.67,63.68,63.58,63.61,24018.0,60.3125,60.3219,60.2272,60.2556,24018.0
2022-12-22 10:45:00,63.61,63.8,63.59,63.75,13521.0,60.2556,60.4356,60.2367,60.3882,13521.0
2022-12-22 10:50:00,63.76,63.88,63.74,63.84,17954.0,60.3977,60.5114,60.3788,60.4735,17954.0
2022-12-22 10:55:00,63.84,63.84,63.7,63.7,10083.0,60.4735,60.4735,60.3409,60.3409,10083.0
2022-12-22 11:00:00,63.7,63.73,63.63,63.72,15487.0,60.3409,60.3693,60.2746,60.3598,15487.0
2022-12-22 11:05:00,63.72,63.75,63.68,63.68,8324.0,60.3598,60.3882,60.3219,60.3219,8324.0
2022-12-22 11:10:00,63.63,63.69,63.6,63.67,24280.0,60.2746,60.3314,60.2461,60.3125,24280.0
2022-12-22 11:15:00,63.68,63.74,63.66,63.67,14802.0,60.3219,60.3788,60.303,60.3125,14802.0
2022-12-22 11:20:00,63.67,63.77,63.65,63.73,37992.0,60.3125,60.4072,60.2935,60.3693,37992.0
2022-12-22 11:25:00,63.72,63.73,63.69,63.71,5598.0,60.3598,60.3693,60.3314,60.3503,5598.0
2022-12-22 11:30:00,63.71,63.76,63.69,63.74,8540.0,60.3503,60.3977,60.3314,60.3788,8540.0
2022-12-22 11:35:00,63.76,63.77,63.61,63.63,10538.0,60.3977,60.4072,60.2556,60.2746,10538.0
2022-12-22 11:40:00,63.63,63.67,63.59,63.63,11506.0,60.2746,60.3125,60.2367,60.2746,11506.0
2022-12-22 11:45:00,63.63,63.63,63.53,63.55,22253.0,60.2746,60.2746,60.1798,60.1988,22253.0
2022-12-22 11:50:00,63.54,63.56,63.49,63.54,12152.0,60.1893,60.2083,60.1419,60.1893,12152.0
2022-12-22 11:55:00,63.55,63.56,63.45,63.53,8206.0,60.1988,60.2083,60.1041,60.1798,8206.0
2022-12-22 12:00:00,63.51,63.52,63.49,63.49,4219.0,60.1609,60.1704,60.1419,60.1419,4219.0
2022-12-22 12:05:00,63.49,63.55,63.48,63.55,5227.0,60.1419,60.1988,60.1325,60.1988,5227.0
2022-12-22 12:10:00,63.55,63.57,63.49,63.5,6720.0,60.1988,60.2177,60.1419,60.1514,6720.0
2022-12-22 12:15:00,63.48,63.5,63.39,63.43,5333.0,60.1325,60.1514,60.0472,60.0851,5333.0
2022-12-22 12:20:00,63.43,63.47,63.34,63.45,27317.0,60.0851,60.123,59.9999,60.1041,27317.0
2022-12-22 12:25:00,63.45,63.47,63.24,63.27,24294.0,60.1041,60.123,59.9051,59.9335,24294.0
2022-12-22 12:30:00,63.27,63.31,63.21,63.29,25883.0,59.9335,59.9714,59.8767,59.9525,25883.0
2022-12-22 12:35:00,63.29,63.3,63.24,63.29,7552.0,59.9525,59.962,59.9051,59.9525,7552.0
2022-12-22 12:40:00,63.29,63.29,63.2,63.29,10954.0,59.9525,59.9525,59.8672,59.9525,10954.0
2022-12-22 12:45:00,63.28,63.3,63.23,63.27,8466.0,59.943,59.962,59.8957,59.9335,8466.0
2022-12-22 12:50:00,63.27,63.27,63.21,63.21,5677.0,59.9335,59.9335,59.8767,59.8767,5677.0
2022-12-22 12:55:00,63.22,63.23,63.18,63.2,5415.0,59.8862,59.8957,59.8483,59.8672,5415.0
2022-12-22 13:00:00,63.2,63.2,63.06,63.07,9182.0,59.8672,59.8672,59.7346,59.7441,9182.0
2022-12-22 13:05:00,63.06,63.1,63.05,63.06,16028.0,59.7346,59.7725,59.7251,59.7346,16028.0
2022-12-22 13:10:00,63.07,63.15,63.07,63.14,6259.0,59.7441,59.8199,59.7441,59.8104,6259.0
2022-12-22 13:15:00,63.13,63.14,63.06,63.12,12275.0,59.8009,59.8104,59.7346,59.7915,12275.0
2022-12-22 13:20:00,63.12,63.12,63.06,63.09,5308.0,59.7915,59.7915,59.7346,59.763,5308.0
2022-12-22 13:25:00,63.1,63.18,63.08,63.14,8115.0,59.7725,59.8483,59.7536,59.8104,8115.0
2022-12-22 13:30:00,63.14,63.14,63.04,63.05,21561.0,59.8104,59.8104,59.7157,59.7251,21561.0
2022-12-22 13:35:00,63.04,63.13,63.02,63.13,5783.0,59.7157,59.8009,59.6967,59.8009,5783.0
2022-12-22 13:40:00,63.13,63.18,63.12,63.18,5122.0,59.8009,59.8483,59.7915,59.8483,5122.0
2022-12-22 13:45:00,63.19,63.22,63.15,63.18,5935.0,59.8578,59.8862,59.8199,59.8483,5935.0
2022-12-22 13:50:00,63.18,63.22,63.15,63.19,25048.0,59.8483,59.8862,59.8199,59.8578,25048.0
2022-12-22 13:55:00,63.19,63.19,63.09,63.1,8474.0,59.8578,59.8578,59.763,59.7725,8474.0
2022-12-22 14:00:00,63.12,63.19,63.1,63.12,6746.0,59.7915,59.8578,59.7725,59.7915,6746.0
2022-12-22 14:05:00,63.11,63.22,63.11,63.19,11853.0,59.782,59.8862,59.782,59.8578,11853.0
2022-12-22 14:10:00,63.2,63.5,63.19,63.5,34821.0,59.8672,60.1514,59.8578,60.1514,34821.0
2022-12-22 14:15:00,63.5,63.58,63.47,63.49,25068.0,60.1514,60.2272,60.123,60.1419,25068.0
2022-12-22 14:20:00,63.49,63.59,63.39,63.58,16643.0,60.1419,60.2367,60.0472,60.2272,16643.0
2022-12-22 14:25:00,63.58,63.76,63.57,63.74,16725.0,60.2272,60.3977,60.2177,60.3788,16725.0
2022-12-22 14:30:00,63.73,63.73,63.6,63.63,11720.0,60.3693,60.3693,60.2461,60.2746,11720.0
2022-12-22 14:35:00,63.63,63.63,63.46,63.53,10648.0,60.2746,60.2746,60.1135,60.1798,10648.0
2022-12-22 14:40:00,63.54,63.56,63.43,63.48,8523.0,60.1893,60.2083,60.0851,60.1325,8523.0
2022-12-22 14:45:00,63.47,63.56,63.46,63.55,10253.0,60.123,60.2083,60.1135,60.1988,10253.0
2022-12-22 14:50:00,63.56,63.61,63.52,63.59,7862.0,60.2083,60.2556,60.1704,60.2367,7862.0
2022-12-22 14:55:00,63.59,63.67,63.58,63.66,7903.0,60.2367,60.3125,60.2272,60.303,7903.0
2022-12-22 15:00:00,63.67,63.69,63.62,63.64,9198.0,60.3125,60.3314,60.2651,60.284,9198.0
2022-12-22 15:05:00,63.65,63.75,63.59,63.74,11603.0,60.2935,60.3882,60.2367,60.3788,11603.0
2022-12-22 15:10:00,63.74,63.74,63.63,63.65,19703.0,60.3788,60.3788,60.2746,60.2935,19703.0
2022-12-22 15:15:00,63.68,63.89,63.68,63.89,13044.0,60.3219,60.5209,60.3219,60.5209,13044.0
2022-12-22 15:20:00,63.89,64.01,63.88,63.99,15356.0,60.5209,60.6345,60.5114,60.6156,15356.0
2022-12-22 15:25:00,64.0,64.11,63.96,64.05,33636.0,60.6251,60.7293,60.5872,60.6724,33636.0
2022-12-22 15:30:00,64.06,64.09,63.94,63.94,27293.0,60.6819,60.7103,60.5682,60.5682,27293.0
2022-12-22 15:35:00,63.95,63.96,63.8,63.83,17846.0,60.5777,60.5872,60.4356,60.464,17846.0
2022-12-22 15:40:00,63.84,63.84,63.73,63.75,21341.0,60.4735,60.4735,60.3693,60.3882,21341.0
2022-12-22 15:45:00,63.75,63.91,63.71,63.91,32866.0,60.3882,60.5398,60.3503,60.5398,32866.0
2022-12-22 15:50:00,63.89,64.11,63.84,64.08,95882.0,60.5209,60.7293,60.4735,60.7008,95882.0
2022-12-22 15:55:00,64.07,64.14,63.97,64.13,143707.0,60.6914,60.7577,60.5966,60.7482,143707.0
2022-12-23 09:30:00,64.08,64.17,63.93,63.96,22563.0,60.7008,60.7861,60.5587,60.5872,22563.0
2022-12-23 09:35:00,64.0,64.06,63.7,63.7,16332.0,60.6251,60.6819,60.3409,60.3409,16332.0
2022-12-23 09:40:00,63.7,63.89,63.69,63.85,10000.0,60.3409,60.5209,60.3314,60.483,10000.0
2022-12-23 09:45:00,63.79,63.82,63.64,63.72,11895.0,60.4261,60.4545,60.284,60.3598,11895.0
2022-12-23 09:50:00,63.73,63.76,63.54,63.54,21218.0,60.3693,60.3977,60.1893,60.1893,21218.0
2022-12-23 09:55:00,63.5,63.56,63.43,63.45,13761.0,60.1514,60.2083,60.0851,60.1041,13761.0
2022-12-23 10:00:00,63.47,63.81,63.43,63.57,19830.0,60.123,60.4451,60.0851,60.2177,19830.0
2022-12-23 10:05:00,63.58,63.67,63.48,63.62,14427.0,60.2272,60.3125,60.1325,60.2651,14427.0
2022-12-23 10:10:00,63.66,63.79,63.66,63.68,8250.0,60.303,60.4261,60.303,60.3219,8250.0
2022-12-23 10:15:00,63.68,64.04,63.67,64.01,12109.0,60.3219,60.6629,60.3125,60.6345,12109.0
2022-12-23 10:20:00,64.0,64.03,63.9,63.98,8400.0,60.6251,60.6535,60.5303,60.6061,8400.0
2022-12-23 10:25:00,63.96,64.02,63.89,63.9,9064.0,60.5872,60.644,60.5209,60.5303,9064.0
2022-12-23 10:30:00,63.91,64.01,63.88,63.93,10315.0,60.5398,60.6345,60.5114,60.5587,10315.0
2022-12-23 10:35:00,63.93,63.97,63.9,63.92,11059.0,60.5587,60.5966,60.5303,60.5493,11059.0
2022-12-23 10:40:00,63.9,63.96,63.89,63.89,9856.0,60.5303,60.5872,60.5209,60.5209,9856.0
2022-12-23 10:45:00,63.85,63.88,63.8,63.8,13644.0,60.483,60.5114,60.4356,60.4356,13644.0
2022-12-23 10:50:00,63.8,63.89,63.69,63.86,49652.0,60.4356,60.5209,60.3314,60.4924,49652.0
2022-12-23 10:55:00,63.88,63.96,63.76,63.79,18402.0,60.5114,60.5872,60.3977,60.4261,18402.0
2022-12-23 11:00:00,63.79,63.85,63.78,63.83,21928.0,60.4261,60.483,60.4167,60.464,21928.0
2022-12-23 11:05:00,63.84,63.88,63.78,63.81,9457.0,60.4735,60.5114,60.4167,60.4451,9457.0
2022-12-23 11:10:00,63.82,63.89,63.79,63.82,10084.0,60.4545,60.5209,60.4261,60.4545,10084.0
2022-12-23 11:15:00,63.8,63.86,63.75,63.8,8370.0,60.4356,60.4924,60.3882,60.4356,8370.0
2022-12-23 11:20:00,63.79,63.84,63.73,63.8,6997.0,60.4261,60.4735,60.3693,60.4356,6997.0
2022-12-23 11:25:00,63.81,63.85,63.77,63.79,6109.0,60.4451,60.483,60.4072,60.4261,6109.0
2022-12-23 11:30:00,63.82,63.9,63.79,63.86,7409.0,60.4545,60.5303,60.4261,60.4924,7409.0
2022-12-23 11:35:00,63.82,63.91,63.82,63.9,5188.0,60.4545,60.5398,60.4545,60.5303,5188.0
2022-12-23 11:40:00,63.9,63.99,63.89,63.95,7610.0,60.5303,60.6156,60.5209,60.5777,7610.0
2022-12-23 11:45:00,63.96,64.02,63.91,64.02,6035.0,60.5872,60.644,60.5398,60.644,6035.0
2022-12-23 11:50:00,64.03,64.05,63.95,64.02,5519.0,60.6535,60.6724,60.5777,60.644,5519.0
2022-12-23 11:55:00,64.02,64.14,64.0,64.12,17591.0,60.644,60.7577,60.6251,60.7387,17591.0
2022-12-23 12:00:00,64.13,64.19,64.12,64.16,5153.0,60.7482,60.805,60.7387,60.7766,5153.0
2022-12-23 12:05:00,64.17,64.18,64.08,64.08,4668.0,60.7861,60.7956,60.7008,60.7008,4668.0
2022-12-23 12:10:00,64.11,64.16,64.1,64.15,5023.0,60.7293,60.7766,60.7198,60.7671,5023.0
2022-12-23 12:15:00,64.15,64.2,64.14,64.19,8430.0,60.7671,60.8145,60.7577,60.805,8430.0
2022-12-23 12:20:00,64.17,64.26,64.15,64.25,6697.0,60.7861,60.8713,60.7671,60.8619,6697.0
2022-12-23 12:25:00,64.19,64.23,64.19,64.19,5748.0,60.805,60.8429,60.805,60.805,5748.0
2022-12-23 12:30:00,64.19,64.31,64.19,64.31,13582.0,60.805,60.9187,60.805,60.9187,13582.0
2022-12-23 12:35:00,64.3,64.34,64.24,64.25,7968.0,60.9092,60.9471,60.8524,60.8619,7968.0
2022-12-23 12:40:00,64.23,64.24,64.11,64.15,7874.0,60.8429,60.8524,60.7293,60.7671,7874.0
2022-12-23 12:45:00,64.16,64.19,64.1,64.11,4952.0,60.7766,60.805,60.7198,60.7293,4952.0
2022-12-23 12:50:00,64.11,64.12,64.07,64.08,7096.0,60.7293,60.7387,60.6914,60.7008,7096.0
2022-12-23 12:55:00,64.08,64.09,64.02,64.04,11430.0,60.7008,60.7103,60.644,60.6629,11430.0
2022-12-23 13:00:00,64.04,64.11,64.03,64.1,8505.0,60.6629,60.7293,60.6535,60.7198,8505.0
2022-12-23 13:05:00,64.12,64.15,64.09,64.14,5346.0,60.7387,60.7671,60.7103,60.7577,5346.0
2022-12-23 13:10:00,64.15,64.16,64.02,64.03,3470.0,60.7671,60.7766,60.644,60.6535,3470.0
2022-12-23 13:15:00,64.02,64.11,64.02,64.07,8227.0,60.644,60.7293,60.644,60.6914,8227.0
2022-12-23 13:20:00,64.05,64.1,64.02,64.04,6637.0,60.6724,60.7198,60.644,60.6629,6637.0
2022-12-23 13:25:00,64.02,64.05,64.0,64.05,5219.0,60.644,60.6724,60.6251,60.6724,5219.0
2022-12-23 13:30:00,64.06,64.1,64.05,64.1,3834.0,60.6819,60.7198,60.6724,60.7198,3834.0
2022-12-23 13:35:00,64.09,64.1,64.03,64.05,5314.0,60.7103,60.7198,60.6535,60.6724,5314.0
2022-12-23 13:40:00,64.03,64.05,63.98,63.99,6236.0,60.6535,60.6724,60.6061,60.6156,6236.0
2022-12-23 13:45:00,64.0,64.01,63.87,63.98,22474.0,60.6251,60.6345,60.5019,60.6061,22474.0
2022-12-23 13:50:00,63.97,63.99,63.95,63.98,5455.0,60.5966,60.6156,60.5777,60.6061,5455.0
2022-12-23 13:55:00,63.98,64.01,63.96,64.01,7155.0,60.6061,60.6345,60.5872,60.6345,7155.0
2022-12-23 14:00:00,64.02,64.05,63.98,63.99,7395.0,60.644,60.6724,60.6061,60.6156,7395.0
2022-12-23 14:05:00,64.0,64.06,64.0,64.0,6848.0,60.6251,60.6819,60.6251,60.6251,6848.0
2022-12-23 14:10:00,64.0,64.08,64.0,64.08,10728.0,60.6251,60.7008,60.6251,60.7008,10728.0
2022-12-23 14:15:00,64.06,64.14,64.06,64.11,5853.0,60.6819,60.7577,60.6819,60.7293,5853.0
2022-12-23 14:20:00,64.12,64.13,64.02,64.04,11455.0,60.7387,60.7482,60.644,60.6629,11455.0
2022-12-23 14:25:00,64.03,64.1,64.02,64.08,7532.0,60.6535,60.7198,60.644,60.7008,7532.0
2022-12-23 14:30:00,64.08,64.15,64.08,64.14,11333.0,60.7008,60.7671,60.7008,60.7577,11333.0
2022-12-23 14:35:00,64.13,64.17,64.1,64.16,9511.0,60.7482,60.7861,60.7198,60.7766,9511.0
2022-12-23 14:40:00,64.18,64.18,64.1,64.11,7516.0,60.7956,60.7956,60.7198,60.7293,7516.0
2022-12-23 14:45:00,64.11,64.12,64.07,64.09,7504.0,60.7293,60.7387,60.6914,60.7103,7504.0
2022-12-23 14:50:00,64.1,64.16,64.1,64.16,5679.0,60.7198,60.7766,60.7198,60.7766,5679.0
2022-12-23 14:55:00,64.15,64.19,64.14,64.19,6483.0,60.7671,60.805,60.7577,60.805,6483.0
2022-12-23 15:00:00,64.19,64.28,64.19,64.2,7924.0,60.805,60.8903,60.805,60.8145,7924.0
2022-12-23 15:05:00,64.2,64.21,64.14,64.19,7150.0,60.8145,60.824,60.7577,60.805,7150.0
2022-12-23 15:10:00,64.2,64.24,64.18,64.19,8405.0,60.8145,60.8524,60.7956,60.805,8405.0
2022-12-23 15:15:00,64.2,64.25,64.18,64.19,8880.0,60.8145,60.8619,60.7956,60.805,8880.0
2022-12-23 15:20:00,64.19,64.21,64.1,64.11,9243.0,60.805,60.824,60.7198,60.7293,9243.0
2022-12-23 15:25:00,64.11,64.13,64.05,64.08,13003.0,60.7293,60.7482,60.6724,60.7008,13003.0
2022-12-23 15:30:00,64.07,64.11,64.03,64.06,16605.0,60.6914,60.7293,60.6535,60.6819,16605.0
2022-12-23 15:35:00,64.06,64.09,64.03,64.05,16092.0,60.6819,60.7103,60.6535,60.6724,16092.0
2022-12-23 15:40:00,64.06,64.13,64.06,64.13,13653.0,60.6819,60.7482,60.6819,60.7482,13653.0
2022-12-23 15:45:00,64.12,64.2,64.11,64.19,22613.0,60.7387,60.8145,60.7293,60.805,22613.0
2022-12-23 15:50:00,64.14,64.2,64.04,64.14,62835.0,60.7577,60.8145,60.6629,60.7577,62835.0
2022-12-23 15:55:00,64.15,64.17,64.06,64.12,119802.0,60.7671,60.7861,60.6819,60.7387,119802.0
2022-12-27 09:30:00,64.18,64.18,64.0,64.08,15899.0,60.7956,60.7956,60.6251,60.7008,15899.0
2022-12-27 09:35:00,64.05,64.11,63.84,64.1,9190.0,60.6724,60.7293,60.4735,60.7198,9190.0
2022-12-27 09:40:00,64.04,64.14,63.99,64.13,5865.0,60.6629,60.7577,60.6156,60.7482,5865.0
2022-12-27 09:45:00,64.07,64.1,64.01,64.07,12613.0,60.6914,60.7198,60.6345,60.6914,12613.0
2022-12-27 09:50:00,64.05,64.15,63.93,64.14,11053.0,60.6724,60.7671,60.5587,60.7577,11053.0
2022-12-27 09:55:00,64.14,64.16,64.06,64.06,6380.0,60.7577,60.7766,60.6819,60.6819,6380.0
2022-12-27 10:00:00,64.03,64.11,63.97,64.06,11374.0,60.6535,60.7293,60.5966,60.6819,11374.0
2022-12-27 10:05:00,64.05,64.15,64.05,64.12,11813.0,60.6724,60.7671,60.6724,60.7387,11813.0
2022-12-27 10:10:00,64.12,64.39,64.08,64.38,11400.0,60.7387,60.9945,60.7008,60.985,11400.0
2022-12-27 10:15:00,64.38,64.61,64.35,64.51,20288.0,60.985,61.2029,60.9566,61.1082,20288.0
2022-12-27 10:20:00,64.56,64.7,64.56,64.7,7346.0,61.1555,61.2881,61.1555,61.2881,7346.0
2022-12-27 10:25:00,64.7,64.75,64.58,64.61,19421.0,61.2881,61.3355,61.1745,61.2029,19421.0
2022-12-27 10:30:00,64.61,64.65,64.57,64.65,4700.0,61.2029,61.2408,61.165,61.2408,4700.0
2022-12-27 10:35:00,64.65,64.68,64.62,64.65,2057.0,61.2408,61.2692,61.2124,61.2408,2057.0
2022-12-27 10:40:00,64.65,64.69,64.6,64.61,8675.0,61.2408,61.2787,61.1934,61.2029,8675.0
2022-12-27 10:45:00,64.61,64.67,64.6,64.61,6475.0,61.2029,61.2597,61.1934,61.2029,6475.0
2022-12-27 10:50:00,64.62,64.62,64.51,64.51,4927.0,61.2124,61.2124,61.1082,61.1082,4927.0
2022-12-27 10:55:00,64.48,64.51,64.39,64.41,4636.0,61.0797,61.1082,60.9945,61.0134,4636.0
2022-12-27 11:00:00,64.41,64.53,64.41,64.53,4407.0,61.0134,61.1271,61.0134,61.1271,4407.0
2022-12-27 11:05:00,64.52,64.53,64.38,64.47,6187.0,61.1176,61.1271,60.985,61.0703,6187.0
2022-12-27 11:10:00,64.47,64.47,64.4,64.43,4175.0,61.0703,61.0703,61.004,61.0324,4175.0
2022-12-27 11:15:00,64.43,64.45,64.36,64.38,3659.0,61.0324,61.0513,60.9661,60.985,3659.0
2022-12-27 11:20:00,64.38,64.42,64.28,64.41,7425.0,60.985,61.0229,60.8903,61.0134,7425.0
2022-12-27 11:25:00,64.41,64.43,64.37,64.43,2201.0,61.0134,61.0324,60.9755,61.0324,2201.0
2022-12-27 11:30:00,64.44,64.48,64.36,64.38,5146.0,61.0418,61.0797,60.9661,60.985,5146.0
2022-12-27 11:35:00,64.37,64.42,64.37,64.4,2278.0,60.9755,61.0229,60.9755,61.004,2278.0
2022-12-27 11:40:00,64.42,64.46,64.35,64.38,8908.0,61.0229,61.0608,60.9566,60.985,8908.0
2022-12-27 11:45:00,64.39,64.4,64.29,64.34,5168.0,60.9945,61.004,60.8998,60.9471,5168.0
2022-12-27 11:50:00,64.33,64.37,64.33,64.36,4252.0,60.9377,60.9755,60.9377,60.9661,4252.0
2022-12-27 11:55:00,64.37,64.4,64.37,64.38,3988.0,60.9755,61.004,60.9755,60.985,3988.0
2022-12-27 12:00:00,64.38,64.4,64.37,64.4,7378.0,60.985,61.004,60.9755,61.004,7378.0
2022-12-27 12:05:00,64.38,64.38,64.3,64.31,7194.0,60.985,60.985,60.9092,60.9187,7194.0
2022-12-27 12:10:00,64.32,64.48,64.31,64.39,8379.0,60.9282,61.0797,60.9187,60.9945,8379.0
2022-12-27 12:15:00,64.38,64.4,64.35,64.39,4862.0,60.985,61.004,60.9566,60.9945,4862.0
2022-12-27 12:20:00,64.38,64.39,64.29,64.35,5507.0,60.985,60.9945,60.8998,60.9566,5507.0
2022-12-27 12:25:00,64.35,64.35,64.29,64.33,3365.0,60.9566,60.9566,60.8998,60.9377,3365.0
2022-12-27 12:30:00,64.31,64.35,64.31,64.34,4226.0,60.9187,60.9566,60.9187,60.9471,4226.0
2022-12-27 12:35:00,64.34,64.42,64.32,64.4,7021.0,60.9471,61.0229,60.9282,61.004,7021.0
2022-12-27 12:40:00,64.4,64.42,64.28,64.28,7955.0,61.004,61.0229,60.8903,60.8903,7955.0
2022-12-27 12:45:00,64.27,64.29,64.25,64.29,2467.0,60.8808,60.8998,60.8619,60.8998,2467.0
2022-12-27 12:50:00,64.29,64.34,64.29,64.33,2618.0,60.8998,60.9471,60.8998,60.9377,2618.0
2022-12-27 12:55:00,64.33,64.36,64.31,64.36,2253.0,60.9377,60.9661,60.9187,60.9661,2253.0
2022-12-27 13:00:00,64.36,64.41,64.36,64.4,2455.0,60.9661,61.0134,60.9661,61.004,2455.0
2022-12-27 13:05:00,64.39,64.47,64.39,64.45,4109.0,60.9945,61.0703,60.9945,61.0513,4109.0
2022-12-27 13:10:00,64.45,64.46,64.4,64.41,3664.0,61.0513,61.0608,61.004,61.0134,3664.0
2022-12-27 13:15:00,64.42,64.42,64.34,64.36,4622.0,61.0229,61.0229,60.9471,60.9661,4622.0
2022-12-27 13:20:00,64.36,64.36,64.33,64.36,2900.0,60.9661,60.9661,60.9377,60.9661,2900.0
2022-12-27 13:25:00,64.36,64.37,64.31,64.31,2472.0,60.9661,60.9755,60.9187,60.9187,2472.0
2022-12-27 13:30:00,64.27,64.27,64.23,64.25,3926.0,60.8808,60.8808,60.8429,60.8619,3926.0
2022-12-27 13:35:00,64.26,64.28,64.23,64.24,4407.0,60.8713,60.8903,60.8429,60.8524,4407.0
2022-12-27 13:40:00,64.23,64.28,64.22,64.24,4027.0,60.8429,60.8903,60.8335,60.8524,4027.0
2022-12-27 13:45:00,64.23,64.24,64.17,64.22,6545.0,60.8429,60.8524,60.7861,60.8335,6545.0
2022-12-27 13:50:00,64.23,64.23,64.14,64.15,8604.0,60.8429,60.8429,60.7577,60.7671,8604.0
2022-12-27 13:55:00,64.15,64.16,64.07,64.09,10521.0,60.7671,60.7766,60.6914,60.7103,10521.0
2022-12-27 14:00:00,64.09,64.19,64.09,64.17,5533.0,60.7103,60.805,60.7103,60.7861,5533.0
2022-12-27 14:05:00,64.17,64.18,64.11,64.14,5375.0,60.7861,60.7956,60.7293,60.7577,5375.0
2022-12-27 14:10:00,64.14,64.14,64.11,64.13,5287.0,60.7577,60.7577,60.7293,60.7482,5287.0
2022-12-27 14:15:00,64.12,64.12,64.06,64.07,5005.0,60.7387,60.7387,60.6819,60.6914,5005.0
2022-12-27 14:20:00,64.07,64.1,64.05,64.09,5497.0,60.6914,60.7198,60.6724,60.7103,5497.0
2022-12-27 14:25:00,64.09,64.11,64.02,64.04,5520.0,60.7103,60.7293,60.644,60.6629,5520.0
2022-12-27 14:30:00,64.04,64.09,64.03,64.06,4358.0,60.6629,60.7103,60.6535,60.6819,4358.0
2022-12-27 14:35:00,64.09,64.1,64.04,64.05,3892.0,60.7103,60.7198,60.6629,60.6724,3892.0
2022-12-27 14:40:00,64.03,64.03,63.98,64.02,5014.0,60.6535,60.6535,60.6061,60.644,5014.0
2022-12-27 14:45:00,64.03,64.13,64.03,64.13,5602.0,60.6535,60.7482,60.6535,60.7482,5602.0
2022-12-27 14:50:00,64.14,64.27,64.14,64.17,24277.0,60.7577,60.8808,60.7577,60.7861,24277.0
2022-12-27 14:55:00,64.17,64.3,64.17,64.24,24495.0,60.7861,60.9092,60.7861,60.8524,24495.0
2022-12-27 15:00:00,64.26,64.29,64.23,64.26,7946.0,60.8713,60.8998,60.8429,60.8713,7946.0
2022-12-27 15:05:00,64.26,64.34,64.26,64.33,6691.0,60.8713,60.9471,60.8713,60.9377,6691.0
2022-12-27 15:10:00,64.33,64.33,64.28,64.31,9947.0,60.9377,60.9377,60.8903,60.9187,9947.0
2022-12-27 15:15:00,64.31,64.36,64.29,64.3,12316.0,60.9187,60.9661,60.8998,60.9092,12316.0
2022-12-27 15:20:00,64.29,64.36,64.28,64.35,8833.0,60.8998,60.9661,60.8903,60.9566,8833.0
2022-12-27 15:25:00,64.34,64.37,64.32,64.33,6947.0,60.9471,60.9755,60.9282,60.9377,6947.0
2022-12-27 15:30:00,64.33,64.41,64.32,64.34,19633.0,60.9377,61.0134,60.9282,60.9471,19633.0
2022-12-27 15:35:00,64.34,64.36,64.31,64.36,14913.0,60.9471,60.9661,60.9187,60.9661,14913.0
2022-12-27 15:40:00,64.36,64.36,64.31,64.32,15858.0,60.9661,60.9661,60.9187,60.9282,15858.0
2022-12-27 15:45:00,64.31,64.33,64.28,64.31,22665.0,60.9187,60.9377,60.8903,60.9187,22665.0
2022-12-27 15:50:00,64.31,64.32,64.25,64.28,42235.0,60.9187,60.9282,60.8619,60.8903,42235.0
2022-12-27 15:55:00,64.28,64.31,64.22,64.3,95440.0,60.8903,60.9187,60.8335,60.9092,95440.0
2022-12-28 09:30:00,64.48,64.57,64.34,64.44,19046.0,61.0797,61.165,60.9471,61.0418,19046.0
2022-12-28 09:35:00,64.45,64.54,64.42,64.47,7609.0,61.0513,61.1366,61.0229,61.0703,7609.0
2022-12-28 09:40:00,64.49,64.51,64.43,64.44,7045.0,61.0892,61.1082,61.0324,61.0418,7045.0
2022-12-28 09:45:00,64.41,64.51,64.39,64.48,8363.0,61.0134,61.1082,60.9945,61.0797,8363.0
2022-12-28 09:50:00,64.5,64.5,64.23,64.29,4341.0,61.0987,61.0987,60.8429,60.8998,4341.0
2022-12-28 09:55:00,64.28,64.29,64.23,64.29,7453.0,60.8903,60.8998,60.8429,60.8998,7453.0
2022-12-28 10:00:00,64.3,64.45,64.24,64.3,12191.0,60.9092,61.0513,60.8524,60.9092,12191.0
2022-12-28 10:05:00,64.28,64.36,64.26,64.27,3333.0,60.8903,60.9661,60.8713,60.8808,3333.0
2022-12-28 10:10:00,64.26,64.29,64.23,64.28,5239.0,60.8713,60.8998,60.8429,60.8903,5239.0
2022-12-28 10:15:00,64.28,64.34,64.27,64.28,8783.0,60.8903,60.9471,60.8808,60.8903,8783.0
2022-12-28 10:20:00,64.31,64.33,64.27,64.28,4230.0,60.9187,60.9377,60.8808,60.8903,4230.0
2022-12-28 10:25:00,64.26,64.26,63.96,64.01,13268.0,60.8713,60.8713,60.5872,60.6345,13268.0
2022-12-28 10:30:00,64.01,64.09,63.97,64.01,8648.0,60.6345,60.7103,60.5966,60.6345,8648.0
2022-12-28 10:35:00,64.03,64.04,63.95,63.99,15345.0,60.6535,60.6629,60.5777,60.6156,15345.0
2022-12-28 10:40:00,64.0,64.04,63.93,63.94,7237.0,60.6251,60.6629,60.5587,60.5682,7237.0
2022-12-28 10:45:00,63.95,63.97,63.89,63.89,8502.0,60.5777,60.5966,60.5209,60.5209,8502.0
2022-12-28 10:50:00,63.87,63.87,63.77,63.82,9142.0,60.5019,60.5019,60.4072,60.4545,9142.0
2022-12-28 10:55:00,63.82,63.85,63.8,63.84,6016.0,60.4545,60.483,60.4356,60.4735,6016.0
2022-12-28 11:00:00,63.82,63.92,63.81,63.89,7986.0,60.4545,60.5493,60.4451,60.5209,7986.0
2022-12-28 11:05:00,63.89,63.89,63.68,63.7,13787.0,60.5209,60.5209,60.3219,60.3409,13787.0
2022-12-28 11:10:00,63.71,63.73,63.64,63.66,10549.0,60.3503,60.3693,60.284,60.303,10549.0
2022-12-28 11:15:00,63.67,63.73,63.62,63.73,11238.0,60.3125,60.3693,60.2651,60.3693,11238.0
2022-12-28 11:20:00,63.74,63.78,63.71,63.77,7421.0,60.3788,60.4167,60.3503,60.4072,7421.0
2022-12-28 11:25:00,63.77,63.79,63.71,63.73,4680.0,60.4072,60.4261,60.3503,60.3693,4680.0
2022-12-28 11:30:00,63.74,63.77,63.73,63.77,5655.0,60.3788,60.4072,60.3693,60.4072,5655.0
2022-12-28 11:35:00,63.78,63.79,63.72,63.74,3946.0,60.4167,60.4261,60.3598,60.3788,3946.0
2022-12-28 11:40:00,63.75,63.82,63.75,63.82,7532.0,60.3882,60.4545,60.3882,60.4545,7532.0
2022-12-28 11:45:00,63.81,63.82,63.65,63.68,8944.0,60.4451,60.4545,60.2935,60.3219,8944.0
2022-12-28 11:50:00,63.69,63.72,63.65,63.68,7493.0,60.3314,60.3598,60.2935,60.3219,7493.0
2022-12-28 11:55:00,63.68,63.68,63.62,63.66,4321.0,60.3219,60.3219,60.2651,60.303,4321.0
2022-12-28 12:00:00,63.64,63.68,63.51,63.51,9600.0,60.284,60.3219,60.1609,60.1609,9600.0
2022-12-28 12:05:00,63.5,63.54,63.49,63.52,9270.0,60.1514,60.1893,60.1419,60.1704,9270.0
2022-12-28 12:10:00,63.51,63.52,63.39,63.4,4746.0,60.1609,60.1704,60.0472,60.0567,4746.0
2022-12-28 12:15:00,63.41,63.42,63.35,63.37,5939.0,60.0662,60.0756,60.0093,60.0283,5939.0
2022-12-28 12:20:00,63.37,63.37,63.27,63.28,11356.0,60.0283,60.0283,59.9335,59.943,11356.0
2022-12-28 12:25:00,63.3,63.39,63.29,63.37,5696.0,59.962,60.0472,59.9525,60.0283,5696.0
2022-12-28 12:30:00,63.37,63.43,63.35,63.43,10396.0,60.0283,60.0851,60.0093,60.0851,10396.0
2022-12-28 12:35:00,63.43,63.5,63.38,63.38,7383.0,60.0851,60.1514,60.0377,60.0377,7383.0
2022-12-28 12:40:00,63.38,63.44,63.37,63.42,8535.0,60.0377,60.0946,60.0283,60.0756,8535.0
2022-12-28 12:45:00,63.43,63.58,63.42,63.57,7323.0,60.0851,60.2272,60.0756,60.2177,7323.0
2022-12-28 12:50:00,63.57,63.58,63.55,63.58,2919.0,60.2177,60.2272,60.1988,60.2272,2919.0
2022-12-28 12:55:00,63.58,63.66,63.53,63.63,5814.0,60.2272,60.303,60.1798,60.2746,5814.0
2022-12-28 13:00:00,63.62,63.75,63.61,63.73,6466.0,60.2651,60.3882,60.2556,60.3693,6466.0
2022-12-28 13:05:00,63.72,63.73,63.68,63.7,5744.0,60.3598,60.3693,60.3219,60.3409,5744.0
2022-12-28 13:10:00,63.74,63.78,63.72,63.72,5867.0,60.3788,60.4167,60.3598,60.3598,5867.0
2022-12-28 13:15:00,63.72,63.78,63.72,63.76,2554.0,60.3598,60.4167,60.3598,60.3977,2554.0
2022-12-28 13:20:00,63.77,63.77,63.72,63.72,1881.0,60.4072,60.4072,60.3598,60.3598,1881.0
2022-12-28 13:25:00,63.73,63.74,63.69,63.72,5249.0,60.3693,60.3788,60.3314,60.3598,5249.0
2022-12-28 13:30:00,63.72,63.72,63.61,63.65,4771.0,60.3598,60.3598,60.2556,60.2935,4771.0
2022-12-28 13:35:00,63.64,63.65,63.6,63.61,3976.0,60.284,60.2935,60.2461,60.2556,3976.0
2022-12-28 13:40:00,63.61,63.67,63.6,63.66,4960.0,60.2556,60.3125,60.2461,60.303,4960.0
2022-12-28 13:45:00,63.67,63.7,63.64,63.65,5831.0,60.3125,60.3409,60.284,60.2935,5831.0
2022-12-28 13:50:00,63.65,63.66,63.57,63.63,8922.0,60.2935,60.303,60.2177,60.2746,8922.0
2022-12-28 13:55:00,63.62,63.62,63.56,63.58,4493.0,60.2651,60.2651,60.2083,60.2272,4493.0
2022-12-28 14:00:00,63.57,63.63,63.56,63.62,4078.0,60.2177,60.2746,60.2083,60.2651,4078.0
2022-12-28 14:05:00,63.62,63.63,63.5,63.51,4918.0,60.2651,60.2746,60.1514,60.1609,4918.0
2022-12-28 14:10:00,63.5,63.52,63.48,63.52,5269.0,60.1514,60.1704,60.1325,60.1704,5269.0
2022-12-28 14:15:00,63.51,63.52,63.44,63.52,3748.0,60.1609,60.1704,60.0946,60.1704,3748.0
2022-12-28 14:20:00,63.53,63.53,63.48,63.49,4839.0,60.1798,60.1798,60.1325,60.1419,4839.0
2022-12-28 14:25:00,63.5,63.5,63.44,63.46,6085.0,60.1514,60.1514,60.0946,60.1135,6085.0
2022-12-28 14:30:00,63.46,63.56,63.46,63.5,4637.0,60.1135,60.2083,60.1135,60.1514,4637.0
2022-12-28 14:35:00,63.5,63.58,63.49,63.57,5065.0,60.1514,60.2272,60.1419,60.2177,5065.0
2022-12-28 14:40:00,63.58,63.69,63.58,63.68,5653.0,60.2272,60.3314,60.2272,60.3219,5653.0
2022-12-28 14:45:00,63.69,63.73,63.68,63.68,6618.0,60.3314,60.3693,60.3219,60.3219,6618.0
2022-12-28 14:50:00,63.7,63.7,63.62,63.65,6514.0,60.3409,60.3409,60.2651,60.2935,6514.0
2022-12-28 14:55:00,63.62,63.66,63.61,63.64,7205.0,60.2651,60.303,60.2556,60.284,7205.0
2022-12-28 15:00:00,63.64,63.65,63.51,63.52,7825.0,60.284,60.2935,60.1609,60.1704,7825.0
2022-12-28 15:05:00,63.54,63.56,63.51,63.52,3842.0,60.1893,60.2083,60.1609,60.1704,3842.0
2022-12-28 15:10:00,63.52,63.53,63.4,63.41,8505.0,60.1704,60.1798,60.0567,60.0662,8505.0
2022-12-28 15:15:00,63.4,63.47,63.38,63.42,9393.0,60.0567,60.123,60.0377,60.0756,9393.0
2022-12-28 15:20:00,63.42,63.45,63.39,63.4,8643.0,60.0756,60.1041,60.0472,60.0567,8643.0
2022-12-28 15:25:00,63.4,63.48,63.39,63.45,10343.0,60.0567,60.1325,60.0472,60.1041,10343.0
2022-12-28 15:30:00,63.45,63.54,63.44,63.48,17667.0,60.1041,60.1893,60.0946,60.1325,17667.0
2022-12-28 15:35:00,63.47,63.51,63.42,63.45,15426.0,60.123,60.1609,60.0756,60.1041,15426.0
2022-12-28 15:40:00,63.46,63.46,63.32,63.33,18589.0,60.1135,60.1135,59.9809,59.9904,18589.0
2022-12-28 15:45:00,63.31,63.37,63.28,63.37,23579.0,59.9714,60.0283,59.943,60.0283,23579.0
2022-12-28 15:50:00,63.37,63.4,63.28,63.32,36977.0,60.0283,60.0567,59.943,59.9809,36977.0
2022-12-28 15:55:00,63.31,63.35,63.22,63.22,89116.0,59.9714,60.0093,59.8862,59.8862,89116.0
2022-12-29 09:30:00,63.74,63.91,63.74,63.91,25852.0,60.3788,60.5398,60.3788,60.5398,25852.0
2022-12-29 09:35:00,63.89,64.02,63.88,63.95,9247.0,60.5209,60.644,60.5114,60.5777,9247.0
2022-12-29 09:40:00,63.95,64.1,63.95,63.95,9576.0,60.5777,60.7198,60.5777,60.5777,9576.0
2022-12-29 09:45:00,63.97,64.06,63.97,64.04,6270.0,60.5966,60.6819,60.5966,60.6629,6270.0
2022-12-29 09:50:00,64.06,64.07,63.89,63.92,9198.0,60.6819,60.6914,60.5209,60.5493,9198.0
2022-12-29 09:55:00,63.95,63.99,63.92,63.93,4801.0,60.5777,60.6156,60.5493,60.5587,4801.0
2022-12-29 10:00:00,63.94,64.02,63.91,64.01,9714.0,60.5682,60.644,60.5398,60.6345,9714.0
2022-12-29 10:05:00,64.01,64.04,63.91,64.01,13040.0,60.6345,60.6629,60.5398,60.6345,13040.0
2022-12-29 10:10:00,64.0,64.15,64.0,64.14,6282.0,60.6251,60.7671,60.6251,60.7577,6282.0
2022-12-29 10:15:00,64.16,64.2,64.12,64.15,10627.0,60.7766,60.8145,60.7387,60.7671,10627.0
2022-12-29 10:20:00,64.14,64.16,64.1,64.14,14076.0,60.7577,60.7766,60.7198,60.7577,14076.0
2022-12-29 10:25:00,64.14,64.17,64.08,64.08,15305.0,60.7577,60.7861,60.7008,60.7008,15305.0
2022-12-29 10:30:00,64.09,64.27,64.09,64.27,5869.0,60.7103,60.8808,60.7103,60.8808,5869.0
2022-12-29 10:35:00,64.29,64.33,64.27,64.28,8791.0,60.8998,60.9377,60.8808,60.8903,8791.0
2022-12-29 10:40:00,64.29,64.33,64.27,64.29,10366.0,60.8998,60.9377,60.8808,60.8998,10366.0
2022-12-29 10:45:00,64.28,64.34,64.26,64.32,9061.0,60.8903,60.9471,60.8713,60.9282,9061.0
2022-12-29 10:50:00,64.31,64.35,64.27,64.32,8962.0,60.9187,60.9566,60.8808,60.9282,8962.0
2022-12-29 10:55:00,64.34,64.37,64.29,64.29,10615.0,60.9471,60.9755,60.8998,60.8998,10615.0
2022-12-29 11:00:00,64.3,64.31,64.25,64.31,5382.0,60.9092,60.9187,60.8619,60.9187,5382.0
2022-12-29 11:05:00,64.31,64.33,64.24,64.25,6506.0,60.9187,60.9377,60.8524,60.8619,6506.0
2022-12-29 11:10:00,64.26,64.28,64.22,64.28,7422.0,60.8713,60.8903,60.8335,60.8903,7422.0
2022-12-29 11:15:00,64.28,64.33,64.27,64.32,7936.0,60.8903,60.9377,60.8808,60.9282,7936.0
2022-12-29 11:20:00,64.33,64.46,64.33,64.44,14112.0,60.9377,61.0608,60.9377,61.0418,14112.0
2022-12-29 11:25:00,64.44,64.54,64.44,64.53,15887.0,61.0418,61.1366,61.0418,61.1271,15887.0
2022-12-29 11:30:00,64.55,64.68,64.55,64.67,13184.0,61.146,61.2692,61.146,61.2597,13184.0
2022-12-29 11:35:00,64.67,64.75,64.67,64.7,33382.0,61.2597,61.3355,61.2597,61.2881,33382.0
2022-12-29 11:40:00,64.71,64.71,64.61,64.64,11875.0,61.2976,61.2976,61.2029,61.2313,11875.0
2022-12-29 11:45:00,64.64,64.69,64.61,64.68,12193.0,61.2313,61.2787,61.2029,61.2692,12193.0
2022-12-29 11:50:00,64.69,64.75,64.69,64.74,9385.0,61.2787,61.3355,61.2787,61.326,9385.0
2022-12-29 11:55:00,64.74,64.74,64.7,64.73,14791.0,61.326,61.326,61.2881,61.3166,14791.0
2022-12-29 12:00:00,64.73,64.76,64.71,64.72,7269.0,61.3166,61.345,61.2976,61.3071,7269.0
2022-12-29 12:05:00,64.72,64.75,64.67,64.74,7706.0,61.3071,61.3355,61.2597,61.326,7706.0
2022-12-29 12:10:00,64.75,64.78,64.72,64.73,11042.0,61.3355,61.3639,61.3071,61.3166,11042.0
2022-12-29 12:15:00,64.72,64.8,64.72,64.78,5057.0,61.3071,61.3829,61.3071,61.3639,5057.0
2022-12-29 12:20:00,64.78,64.84,64.78,64.84,6331.0,61.3639,61.4208,61.3639,61.4208,6331.0
2022-12-29 12:25:00,64.83,64.87,64.81,64.81,7622.0,61.4113,61.4492,61.3923,61.3923,7622.0
2022-12-29 12:30:00,64.82,64.83,64.8,64.81,8918.0,61.4018,61.4113,61.3829,61.3923,8918.0
2022-12-29 12:35:00,64.8,64.8,64.74,64.8,8268.0,61.3829,61.3829,61.326,61.3829,8268.0
2022-12-29 12:40:00,64.8,64.88,64.8,64.87,11671.0,61.3829,61.4586,61.3829,61.4492,11671.0
2022-12-29 12:45:00,64.87,64.88,64.82,64.82,6722.0,61.4492,61.4586,61.4018,61.4018,6722.0
2022-12-29 12:50:00,64.82,64.84,64.78,64.8,6759.0,61.4018,61.4208,61.3639,61.3829,6759.0
2022-12-29 12:55:00,64.79,64.8,64.74,64.78,6529.0,61.3734,61.3829,61.326,61.3639,6529.0
2022-12-29 13:00:00,64.78,64.81,64.73,64.78,8000.0,61.3639,61.3923,61.3166,61.3639,8000.0
2022-12-29 13:05:00,64.78,64.78,64.63,64.65,6674.0,61.3639,61.3639,61.2218,61.2408,6674.0
2022-12-29 13:10:00,64.66,64.68,64.66,64.66,3000.0,61.2502,61.2692,61.2502,61.2502,3000.0
2022-12-29 13:15:00,64.67,64.72,64.63,64.66,67439.0,61.2597,61.3071,61.2218,61.2502,67439.0
2022-12-29 13:20:00,64.66,64.67,64.61,64.62,11167.0,61.2502,61.2597,61.2029,61.2124,11167.0
2022-12-29 13:25:00,64.62,64.64,64.59,64.64,12306.0,61.2124,61.2313,61.1839,61.2313,12306.0
2022-12-29 13:30:00,64.65,64.65,64.55,64.59,10251.0,61.2408,61.2408,61.146,61.1839,10251.0
2022-12-29 13:35:00,64.58,64.59,64.56,64.59,7003.0,61.1745,61.1839,61.1555,61.1839,7003.0
2022-12-29 13:40:00,64.59,64.7,64.59,64.68,17047.0,61.1839,61.2881,61.1839,61.2692,17047.0
2022-12-29 13:45:00,64.69,64.72,64.68,64.71,11923.0,61.2787,61.3071,61.2692,61.2976,11923.0
2022-12-29 13:50:00,64.71,64.71,64.63,64.67,7133.0,61.2976,61.2976,61.2218,61.2597,7133.0
2022-12-29 13:55:00,64.67,64.71,64.66,64.71,13251.0,61.2597,61.2976,61.2502,61.2976,13251.0
2022-12-29 14:00:00,64.7,64.74,64.69,64.69,7281.0,61.2881,61.326,61.2787,61.2787,7281.0
2022-12-29 14:05:00,64.69,64.72,64.63,64.67,8404.0,61.2787,61.3071,61.2218,61.2597,8404.0
2022-12-29 14:10:00,64.67,64.69,64.63,64.65,6751.0,61.2597,61.2787,61.2218,61.2408,6751.0
2022-12-29 14:15:00,64.64,64.67,64.6,64.65,9751.0,61.2313,61.2597,61.1934,61.2408,9751.0
2022-12-29 14:20:00,64.65,64.69,64.64,64.66,6228.0,61.2408,61.2787,61.2313,61.2502,6228.0
2022-12-29 14:25:00,64.66,64.68,64.61,64.61,5469.0,61.2502,61.2692,61.2029,61.2029,5469.0
2022-12-29 14:30:00,64.62,64.68,64.6,64.67,8834.0,61.2124,61.2692,61.1934,61.2597,8834.0
2022-12-29 14:35:00,64.66,64.71,64.66,64.7,5826.0,61.2502,61.2976,61.2502,61.2881,5826.0
2022-12-29 14:40:00,64.7,64.75,64.7,64.75,6995.0,61.2881,61.3355,61.2881,61.3355,6995.0
2022-12-29 14:45:00,64.76,64.77,64.71,64.71,8807.0,61.345,61.3544,61.2976,61.2976,8807.0
2022-12-29 14:50:00,64.71,64.71,64.65,64.65,6198.0,61.2976,61.2976,61.2408,61.2408,6198.0
2022-12-29 14:55:00,64.66,64.67,64.62,64.63,10225.0,61.2502,61.2597,61.2124,61.2218,10225.0
2022-12-29 15:00:00,64.62,64.62,64.54,64.58,16505.0,61.2124,61.2124,61.1366,61.1745,16505.0
2022-12-29 15:05:00,64.57,64.57,64.43,64.45,9607.0,61.165,61.165,61.0324,61.0513,9607.0
2022-12-29 15:10:00,64.44,64.44,64.38,64.39,15238.0,61.0418,61.0418,60.985,60.9945,15238.0
2022-12-29 15:15:00,64.38,64.38,64.31,64.35,12363.0,60.985,60.985,60.9187,60.9566,12363.0
2022-12-29 15:20:00,64.34,64.36,64.3,64.34,11540.0,60.9471,60.9661,60.9092,60.9471,11540.0
2022-12-29 15:25:00,64.34,64.42,64.31,64.35,12721.0,60.9471,61.0229,60.9187,60.9566,12721.0
2022-12-29 15:30:00,64.36,64.44,64.35,64.43,11726.0,60.9661,61.0418,60.9566,61.0324,11726.0
2022-12-29 15:35:00,64.42,64.45,64.41,64.41,10778.0,61.0229,61.0513,61.0134,61.0134,10778.0
2022-12-29 15:40:00,64.41,64.47,64.38,64.46,13415.0,61.0134,61.0703,60.985,61.0608,13415.0
2022-12-29 15:45:00,64.45,64.61,64.45,64.61,21498.0,61.0513,61.2029,61.0513,61.2029,21498.0
2022-12-29 15:50:00,64.61,64.64,64.56,64.59,43418.0,61.2029,61.2313,61.1555,61.1839,43418.0
2022-12-29 15:55:00,64.58,64.58,64.45,64.48,110212.0,61.1745,61.1745,61.0513,61.0797,110212.0
2022-12-30 09:30:00,63.92,64.04,63.68,63.99,17755.0,60.5493,60.6629,60.3219,60.6156,17755.0
2022-12-30 09:35:00,63.98,64.02,63.9,63.9,8255.0,60.6061,60.644,60.5303,60.5303,8255.0
2022-12-30 09:40:00,63.85,63.85,63.69,63.85,10146.0,60.483,60.483,60.3314,60.483,10146.0
2022-12-30 09:45:00,63.8,63.8,63.5,63.52,9642.0,60.4356,60.4356,60.1514,60.1704,9642.0
2022-12-30 09:50:00,63.52,63.74,63.51,63.69,7014.0,60.1704,60.3788,60.1609,60.3314,7014.0
2022-12-30 09:55:00,63.69,63.78,63.64,63.77,5739.0,60.3314,60.4167,60.284,60.4072,5739.0
2022-12-30 10:00:00,63.75,63.85,63.73,63.85,7550.0,60.3882,60.483,60.3693,60.483,7550.0
2022-12-30 10:05:00,63.83,63.86,63.75,63.78,5278.0,60.464,60.4924,60.3882,60.4167,5278.0
2022-12-30 10:10:00,63.78,63.91,63.77,63.91,8386.0,60.4167,60.5398,60.4072,60.5398,8386.0
2022-12-30 10:15:00,63.91,64.03,63.89,64.01,4575.0,60.5398,60.6535,60.5209,60.6345,4575.0
2022-12-30 10:20:00,64.03,64.03,63.92,63.95,3921.0,60.6535,60.6535,60.5493,60.5777,3921.0
2022-12-30 10:25:00,63.97,63.97,63.88,63.91,8328.0,60.5966,60.5966,60.5114,60.5398,8328.0
2022-12-30 10:30:00,63.91,63.91,63.81,63.85,3419.0,60.5398,60.5398,60.4451,60.483,3419.0
2022-12-30 10:35:00,63.87,63.91,63.82,63.86,7578.0,60.5019,60.5398,60.4545,60.4924,7578.0
2022-12-30 10:40:00,63.87,63.89,63.79,63.8,4888.0,60.5019,60.5209,60.4261,60.4356,4888.0
2022-12-30 10:45:00,63.8,63.94,63.77,63.93,5718.0,60.4356,60.5682,60.4072,60.5587,5718.0
2022-12-30 10:50:00,63.92,63.93,63.79,63.79,7241.0,60.5493,60.5587,60.4261,60.4261,7241.0
2022-12-30 10:55:00,63.78,63.82,63.73,63.76,6881.0,60.4167,60.4545,60.3693,60.3977,6881.0
2022-12-30 11:00:00,63.76,63.8,63.73,63.74,6143.0,60.3977,60.4356,60.3693,60.3788,6143.0
2022-12-30 11:05:00,63.76,63.77,63.72,63.77,3143.0,60.3977,60.4072,60.3598,60.4072,3143.0
2022-12-30 11:10:00,63.77,63.81,63.75,63.77,9794.0,60.4072,60.4451,60.3882,60.4072,9794.0
2022-12-30 11:15:00,63.79,63.8,63.71,63.73,4560.0,60.4261,60.4356,60.3503,60.3693,4560.0
2022-12-30 11:20:00,63.74,63.75,63.69,63.71,7633.0,60.3788,60.3882,60.3314,60.3503,7633.0
2022-12-30 11:25:00,63.7,63.71,63.64,63.7,5367.0,60.3409,60.3503,60.284,60.3409,5367.0
2022-12-30 11:30:00,63.68,63.82,63.66,63.81,9590.0,60.3219,60.4545,60.303,60.4451,9590.0
2022-12-30 11:35:00,63.82,63.88,63.81,63.86,6934.0,60.4545,60.5114,60.4451,60.4924,6934.0
2022-12-30 11:40:00,63.82,63.85,63.77,63.78,3127.0,60.4545,60.483,60.4072,60.4167,3127.0
2022-12-30 11:45:00,63.78,63.82,63.77,63.78,4852.0,60.4167,60.4545,60.4072,60.4167,4852.0
2022-12-30 11:50:00,63.78,63.8,63.76,63.76,6202.0,60.4167,60.4356,60.3977,60.3977,6202.0
2022-12-30 11:55:00,63.77,63.86,63.74,63.85,5105.0,60.4072,60.4924,60.3788,60.483,5105.0
2022-12-30 12:00:00,63.85,63.88,63.83,63.86,8463.0,60.483,60.5114,60.464,60.4924,8463.0
2022-12-30 12:05:00,63.86,63.86,63.78,63.79,3624.0,60.4924,60.4924,60.4167,60.4261,3624.0
2022-12-30 12:10:00,63.78,63.84,63.74,63.8,11812.0,60.4167,60.4735,60.3788,60.4356,11812.0
2022-12-30 12:15:00,63.8,63.85,63.79,63.8,3959.0,60.4356,60.483,60.4261,60.4356,3959.0
2022-12-30 12:20:00,63.8,63.84,63.78,63.82,8727.0,60.4356,60.4735,60.4167,60.4545,8727.0
2022-12-30 12:25:00,63.82,63.83,63.78,63.78,6613.0,60.4545,60.464,60.4167,60.4167,6613.0
2022-12-30 12:30:00,63.78,63.79,63.73,63.74,3938.0,60.4167,60.4261,60.3693,60.3788,3938.0
2022-12-30 12:35:00,63.74,63.78,63.71,63.72,5957.0,60.3788,60.4167,60.3503,60.3598,5957.0
2022-12-30 12:40:00,63.71,63.78,63.69,63.76,9676.0,60.3503,60.4167,60.3314,60.3977,9676.0
2022-12-30 12:45:00,63.76,63.81,63.75,63.75,3184.0,60.3977,60.4451,60.3882,60.3882,3184.0
2022-12-30 12:50:00,63.74,63.75,63.67,63.69,4391.0,60.3788,60.3882,60.3125,60.3314,4391.0
2022-12-30 12:55:00,63.7,63.78,63.66,63.77,3895.0,60.3409,60.4167,60.303,60.4072,3895.0
2022-12-30 13:00:00,63.78,63.78,63.68,63.74,9217.0,60.4167,60.4167,60.3219,60.3788,9217.0
2022-12-30 13:05:00,63.71,63.73,63.7,63.73,2907.0,60.3503,60.3693,60.3409,60.3693,2907.0
2022-12-30 13:10:00,63.71,63.73,63.67,63.68,5088.0,60.3503,60.3693,60.3125,60.3219,5088.0
2022-12-30 13:15:00,63.67,63.67,63.56,63.57,4295.0,60.3125,60.3125,60.2083,60.2177,4295.0
2022-12-30 13:20:00,63.56,63.56,63.38,63.41,5069.0,60.2083,60.2083,60.0377,60.0662,5069.0
2022-12-30 13:25:00,63.38,63.5,63.31,63.5,11546.0,60.0377,60.1514,59.9714,60.1514,11546.0
2022-12-30 13:30:00,63.49,63.57,63.48,63.55,6220.0,60.1419,60.2177,60.1325,60.1988,6220.0
2022-12-30 13:35:00,63.55,63.6,63.52,63.58,6178.0,60.1988,60.2461,60.1704,60.2272,6178.0
2022-12-30 13:40:00,63.58,63.58,63.5,63.55,9055.0,60.2272,60.2272,60.1514,60.1988,9055.0
2022-12-30 13:45:00,63.55,63.55,63.48,63.54,5829.0,60.1988,60.1988,60.1325,60.1893,5829.0
2022-12-30 13:50:00,63.54,63.55,63.49,63.55,4573.0,60.1893,60.1988,60.1419,60.1988,4573.0
2022-12-30 13:55:00,63.54,63.55,63.51,63.53,4752.0,60.1893,60.1988,60.1609,60.1798,4752.0
2022-12-30 14:00:00,63.52,63.56,63.46,63.47,8814.0,60.1704,60.2083,60.1135,60.123,8814.0
2022-12-30 14:05:00,63.47,63.5,63.44,63.46,5459.0,60.123,60.1514,60.0946,60.1135,5459.0
2022-12-30 14:10:00,63.44,63.47,63.41,63.45,3846.0,60.0946,60.123,60.0662,60.1041,3846.0
2022-12-30 14:15:00,63.45,63.5,63.43,63.49,8781.0,60.1041,60.1514,60.0851,60.1419,8781.0
2022-12-30 14:20:00,63.48,63.54,63.47,63.51,8452.0,60.1325,60.1893,60.123,60.1609,8452.0
2022-12-30 14:25:00,63.51,63.59,63.49,63.57,8108.0,60.1609,60.2367,60.1419,60.2177,8108.0
2022-12-30 14:30:00,63.56,63.61,63.55,63.59,7784.0,60.2083,60.2556,60.1988,60.2367,7784.0
2022-12-30 14:35:00,63.58,63.59,63.52,63.56,4959.0,60.2272,60.2367,60.1704,60.2083,4959.0
2022-12-30 14:40:00,63.55,63.57,63.49,63.57,9355.0,60.1988,60.2177,60.1419,60.2177,9355.0
2022-12-30 14:45:00,63.58,63.58,63.49,63.51,9698.0,60.2272,60.2272,60.1419,60.1609,9698.0
2022-12-30 14:50:00,63.51,63.58,63.51,63.57,8681.0,60.1609,60.2272,60.1609,60.2177,8681.0
2022-12-30 14:55:00,63.56,63.58,63.51,63.55,5964.0,60.2083,60.2272,60.1609,60.1988,5964.0
2022-12-30 15:00:00,63.55,63.66,63.54,63.63,8657.0,60.1988,60.303,60.1893,60.2746,8657.0
2022-12-30 15:05:00,63.64,63.65,63.58,63.64,12276.0,60.284,60.2935,60.2272,60.284,12276.0
2022-12-30 15:10:00,63.64,63.76,63.62,63.73,13913.0,60.284,60.3977,60.2651,60.3693,13913.0
2022-12-30 15:15:00,63.74,63.84,63.73,63.76,20688.0,60.3788,60.4735,60.3693,60.3977,20688.0
2022-12-30 15:20:00,63.77,63.82,63.75,63.77,15841.0,60.4072,60.4545,60.3882,60.4072,15841.0
2022-12-30 15:25:00,63.77,63.77,63.67,63.69,16595.0,60.4072,60.4072,60.3125,60.3314,16595.0
2022-12-30 15:30:00,63.69,63.85,63.68,63.84,24382.0,60.3314,60.483,60.3219,60.4735,24382.0
2022-12-30 15:35:00,63.82,63.87,63.78,63.84,21958.0,60.4545,60.5019,60.4167,60.4735,21958.0
2022-12-30 15:40:00,63.82,63.93,63.81,63.9,21000.0,60.4545,60.5587,60.4451,60.5303,21000.0
2022-12-30 15:45:00,63.9,64.04,63.87,64.02,27126.0,60.5303,60.6629,60.5019,60.644,27126.0
2022-12-30 15:50:00,64.03,64.16,64.01,64.14,83875.0,60.6535,60.7766,60.6345,60.7577,83875.0
2022-12-30 15:55:00,64.13,64.13,63.94,63.99,94954.0,60.7482,60.7482,60.5682,60.6156,94954.0
2023-01-03 09:30:00,64.9,65.28,64.79,65.17,87825.0,61.4776,61.8376,61.3734,61.7334,87825.0
2023-01-03 09:35:00,65.18,65.29,65.02,65.26,21185.0,61.7428,61.847,61.5913,61.8186,21185.0
2023-01-03 09:40:00,65.28,65.54,65.26,65.3,22357.0,61.8376,62.0838,61.8186,61.8565,22357.0
2023-01-03 09:45:00,65.28,65.29,64.77,64.79,22848.0,61.8376,61.847,61.3544,61.3734,22848.0
2023-01-03 09:50:00,64.77,65.0,64.7,64.77,18138.0,61.3544,61.5723,61.2881,61.3544,18138.0
2023-01-03 09:55:00,64.78,64.8,64.51,64.51,10768.0,61.3639,61.3829,61.1082,61.1082,10768.0
2023-01-03 10:00:00,64.52,64.88,64.5,64.83,18072.0,61.1176,61.4586,61.0987,61.4113,18072.0
2023-01-03 10:05:00,64.86,64.87,64.67,64.68,17801.0,61.4397,61.4492,61.2597,61.2692,17801.0
2023-01-03 10:10:00,64.68,64.7,64.5,64.52,9684.0,61.2692,61.2881,61.0987,61.1176,9684.0
2023-01-03 10:15:00,64.48,64.55,64.41,64.42,8117.0,61.0797,61.146,61.0134,61.0229,8117.0
2023-01-03 10:20:00,64.41,64.53,64.41,64.48,16429.0,61.0134,61.1271,61.0134,61.0797,16429.0
2023-01-03 10:25:00,64.47,64.55,64.41,64.55,12133.0,61.0703,61.146,61.0134,61.146,12133.0
2023-01-03 10:30:00,64.55,64.56,64.45,64.56,13769.0,61.146,61.1555,61.0513,61.1555,13769.0
2023-01-03 10:35:00,64.57,64.67,64.57,64.66,7357.0,61.165,61.2597,61.165,61.2502,7357.0
2023-01-03 10:40:00,64.67,64.78,64.67,64.73,12035.0,61.2597,61.3639,61.2597,61.3166,12035.0
2023-01-03 10:45:00,64.75,64.79,64.71,64.73,9539.0,61.3355,61.3734,61.2976,61.3166,9539.0
2023-01-03 10:50:00,64.73,64.76,64.69,64.69,6434.0,61.3166,61.345,61.2787,61.2787,6434.0
2023-01-03 10:55:00,64.7,64.88,64.7,64.87,11309.0,61.2881,61.4586,61.2881,61.4492,11309.0
2023-01-03 11:00:00,64.89,64.91,64.84,64.84,6702.0,61.4681,61.4871,61.4208,61.4208,6702.0
2023-01-03 11:05:00,64.84,64.84,64.68,64.68,5271.0,61.4208,61.4208,61.2692,61.2692,5271.0
2023-01-03 11:10:00,64.66,64.68,64.46,64.46,12002.0,61.2502,61.2692,61.0608,61.0608,12002.0
2023-01-03 11:15:00,64.47,64.56,64.43,64.54,6162.0,61.0703,61.1555,61.0324,61.1366,6162.0
2023-01-03 11:20:00,64.54,64.65,64.51,64.6,14906.0,61.1366,61.2408,61.1082,61.1934,14906.0
2023-01-03 11:25:00,64.6,64.63,64.51,64.56,7228.0,61.1934,61.2218,61.1082,61.1555,7228.0
2023-01-03 11:30:00,64.59,64.59,64.44,64.48,11400.0,61.1839,61.1839,61.0418,61.0797,11400.0
2023-01-03 11:35:00,64.48,64.5,64.45,64.48,3480.0,61.0797,61.0987,61.0513,61.0797,3480.0
2023-01-03 11:40:00,64.47,64.49,64.41,64.42,4585.0,61.0703,61.0892,61.0134,61.0229,4585.0
2023-01-03 11:45:00,64.4,64.41,64.33,64.33,7773.0,61.004,61.0134,60.9377,60.9377,7773.0
2023-01-03 11:50:00,64.34,64.38,64.28,64.32,30269.0,60.9471,60.985,60.8903,60.9282,30269.0
2023-01-03 11:55:00,64.33,64.38,64.29,64.35,6940.0,60.9377,60.985,60.8998,60.9566,6940.0
2023-01-03 12:00:00,64.36,64.39,64.3,64.3,5637.0,60.9661,60.9945,60.9092,60.9092,5637.0
2023-01-03 12:05:00,64.26,64.46,64.25,64.46,5561.0,60.8713,61.0608,60.8619,61.0608,5561.0
2023-01-03 12:10:00,64.43,64.51,64.43,64.49,2421.0,61.0324,61.1082,61.0324,61.0892,2421.0
2023-01-03 12:15:00,64.49,64.5,64.4,64.4,10339.0,61.0892,61.0987,61.004,61.004,10339.0
2023-01-03 12:20:00,64.39,64.46,64.3,64.34,7686.0,60.9945,61.0608,60.9092,60.9471,7686.0
2023-01-03 12:25:00,64.36,64.42,64.36,64.38,6926.0,60.9661,61.0229,60.9661,60.985,6926.0
2023-01-03 12:30:00,64.38,64.59,64.38,64.58,7427.0,60.985,61.1839,60.985,61.1745,7427.0
2023-01-03 12:35:00,64.59,64.61,64.53,64.53,5980.0,61.1839,61.2029,61.1271,61.1271,5980.0
2023-01-03 12:40:00,64.53,64.53,64.45,64.5,12032.0,61.1271,61.1271,61.0513,61.0987,12032.0
2023-01-03 12:45:00,64.49,64.49,64.37,64.42,14131.0,61.0892,61.0892,60.9755,61.0229,14131.0
2023-01-03 12:50:00,64.39,64.42,64.37,64.38,4485.0,60.9945,61.0229,60.9755,60.985,4485.0
2023-01-03 12:55:00,64.38,64.51,64.34,64.45,5293.0,60.985,61.1082,60.9471,61.0513,5293.0
2023-01-03 13:00:00,64.45,64.45,64.37,64.43,5458.0,61.0513,61.0513,60.9755,61.0324,5458.0
2023-01-03 13:05:00,64.44,64.47,64.4,64.45,2990.0,61.0418,61.0703,61.004,61.0513,2990.0
2023-01-03 13:10:00,64.44,64.51,64.43,64.45,2978.0,61.0418,61.1082,61.0324,61.0513,2978.0
2023-01-03 13:15:00,64.44,64.48,64.43,64.45,6749.0,61.0418,61.0797,61.0324,61.0513,6749.0
2023-01-03 13:20:00,64.45,64.47,64.41,64.43,8510.0,61.0513,61.0703,61.0134,61.0324,8510.0
2023-01-03 13:25:00,64.44,64.56,64.44,64.53,11254.0,61.0418,61.1555,61.0418,61.1271,11254.0
2023-01-03 13:30:00,64.53,64.53,64.44,64.45,6302.0,61.1271,61.1271,61.0418,61.0513,6302.0
2023-01-03 13:35:00,64.41,64.46,64.37,64.37,5988.0,61.0134,61.0608,60.9755,60.9755,5988.0
2023-01-03 13:40:00,64.38,64.46,64.35,64.36,14910.0,60.985,61.0608,60.9566,60.9661,14910.0
2023-01-03 13:45:00,64.34,64.36,64.29,64.36,8594.0,60.9471,60.9661,60.8998,60.9661,8594.0
2023-01-03 13:50:00,64.38,64.49,64.36,64.47,10183.0,60.985,61.0892,60.9661,61.0703,10183.0
2023-01-03 13:55:00,64.47,64.5,64.44,64.44,2844.0,61.0703,61.0987,61.0418,61.0418,2844.0
2023-01-03 14:00:00,64.44,64.48,64.41,64.47,16112.0,61.0418,61.0797,61.0134,61.0703,16112.0
2023-01-03 14:05:00,64.46,64.47,64.36,64.39,6762.0,61.0608,61.0703,60.9661,60.9945,6762.0
2023-01-03 14:10:00,64.39,64.42,64.26,64.28,3879.0,60.9945,61.0229,60.8713,60.8903,3879.0
2023-01-03 14:15:00,64.27,64.34,64.26,64.26,4985.0,60.8808,60.9471,60.8713,60.8713,4985.0
2023-01-03 14:20:00,64.27,64.29,64.19,64.2,5667.0,60.8808,60.8998,60.805,60.8145,5667.0
2023-01-03 14:25:00,64.2,64.21,64.17,64.19,5988.0,60.8145,60.824,60.7861,60.805,5988.0
2023-01-03 14:30:00,64.2,64.21,64.03,64.05,6944.0,60.8145,60.824,60.6535,60.6724,6944.0
2023-01-03 14:35:00,64.05,64.07,64.02,64.05,4323.0,60.6724,60.6914,60.644,60.6724,4323.0
2023-01-03 14:40:00,64.05,64.23,64.03,64.22,8305.0,60.6724,60.8429,60.6535,60.8335,8305.0
2023-01-03 14:45:00,64.25,64.48,64.25,64.48,19421.0,60.8619,61.0797,60.8619,61.0797,19421.0
2023-01-03 14:50:00,64.47,64.47,64.39,64.39,8342.0,61.0703,61.0703,60.9945,60.9945,8342.0
2023-01-03 14:55:00,64.41,64.49,64.38,64.41,7208.0,61.0134,61.0892,60.985,61.0134,7208.0
2023-01-03 15:00:00,64.43,64.53,64.4,64.48,7033.0,61.0324,61.1271,61.004,61.0797,7033.0
2023-01-03 15:05:00,64.48,64.52,64.44,64.46,6598.0,61.0797,61.1176,61.0418,61.0608,6598.0
2023-01-03 15:10:00,64.47,64.56,64.43,64.56,6481.0,61.0703,61.1555,61.0324,61.1555,6481.0
2023-01-03 15:15:00,64.57,64.65,64.57,64.57,7838.0,61.165,61.2408,61.165,61.165,7838.0
2023-01-03 15:20:00,64.56,64.56,64.4,64.41,6687.0,61.1555,61.1555,61.004,61.0134,6687.0
2023-01-03 15:25:00,64.42,64.49,64.42,64.49,10297.0,61.0229,61.0892,61.0229,61.0892,10297.0
2023-01-03 15:30:00,64.5,64.59,64.47,64.56,13457.0,61.0987,61.1839,61.0703,61.1555,13457.0
2023-01-03 15:35:00,64.57,64.62,64.47,64.51,10212.0,61.165,61.2124,61.0703,61.1082,10212.0
2023-01-03 15:40:00,64.5,64.6,64.49,64.58,13834.0,61.0987,61.1934,61.0892,61.1745,13834.0
2023-01-03 15:45:00,64.56,64.67,64.51,64.66,15298.0,61.1555,61.2597,61.1082,61.2502,15298.0
2023-01-03 15:50:00,64.64,64.75,64.61,64.72,36786.0,61.2313,61.3355,61.2029,61.3071,36786.0
2023-01-03 15:55:00,64.71,64.78,64.64,64.74,196131.0,61.2976,61.3639,61.2313,61.326,196131.0
2023-01-04 09:30:00,65.45,65.67,64.96,65.63,76055.0,61.9986,62.207,61.5344,62.1691,76055.0
2023-01-04 09:35:00,65.67,65.77,65.62,65.73,15019.0,62.207,62.3017,62.1596,62.2638,15019.0
2023-01-04 09:40:00,65.71,65.83,65.53,65.54,18905.0,62.2449,62.3585,62.0744,62.0838,18905.0
2023-01-04 09:45:00,65.55,65.79,65.55,65.65,17274.0,62.0933,62.3207,62.0933,62.188,17274.0
2023-01-04 09:50:00,65.67,65.87,65.65,65.83,8302.0,62.207,62.3964,62.188,62.3585,8302.0
2023-01-04 09:55:00,65.85,65.95,65.84,65.95,10866.0,62.3775,62.4722,62.368,62.4722,10866.0
2023-01-04 10:00:00,65.9,65.97,65.51,65.54,36306.0,62.4249,62.4912,62.0554,62.0838,36306.0
2023-01-04 10:05:00,65.58,65.59,65.39,65.46,13202.0,62.1217,62.1312,61.9418,62.0081,13202.0
2023-01-04 10:10:00,65.45,65.5,65.33,65.43,14406.0,61.9986,62.046,61.8849,61.9796,14406.0
2023-01-04 10:15:00,65.42,65.5,65.34,65.35,7982.0,61.9702,62.046,61.8944,61.9039,7982.0
2023-01-04 10:20:00,65.36,65.38,65.2,65.25,9088.0,61.9133,61.9323,61.7618,61.8091,9088.0
2023-01-04 10:25:00,65.22,65.32,65.16,65.32,8286.0,61.7807,61.8754,61.7239,61.8754,8286.0
2023-01-04 10:30:00,65.31,65.31,65.19,65.22,8875.0,61.866,61.866,61.7523,61.7807,8875.0
2023-01-04 10:35:00,65.23,65.25,65.15,65.15,5521.0,61.7902,61.8091,61.7144,61.7144,5521.0
2023-01-04 10:40:00,65.16,65.22,65.08,65.2,7107.0,61.7239,61.7807,61.6481,61.7618,7107.0
2023-01-04 10:45:00,65.22,65.4,65.22,65.37,14548.0,61.7807,61.9512,61.7807,61.9228,14548.0
2023-01-04 10:50:00,65.38,65.55,65.38,65.51,12485.0,61.9323,62.0933,61.9323,62.0554,12485.0
2023-01-04 10:55:00,65.51,65.58,65.46,65.56,12602.0,62.0554,62.1217,62.0081,62.1028,12602.0
2023-01-04 11:00:00,65.61,65.63,65.47,65.47,17451.0,62.1502,62.1691,62.0175,62.0175,17451.0
2023-01-04 11:05:00,65.46,65.47,65.37,65.45,8168.0,62.0081,62.0175,61.9228,61.9986,8168.0
2023-01-04 11:10:00,65.45,65.52,65.44,65.47,6736.0,61.9986,62.0649,61.9891,62.0175,6736.0
2023-01-04 11:15:00,65.47,65.5,65.41,65.42,8014.0,62.0175,62.046,61.9607,61.9702,8014.0
2023-01-04 11:20:00,65.38,65.44,65.36,65.43,5712.0,61.9323,61.9891,61.9133,61.9796,5712.0
2023-01-04 11:25:00,65.42,65.48,65.41,65.46,6878.0,61.9702,62.027,61.9607,62.0081,6878.0
2023-01-04 11:30:00,65.48,65.68,65.48,65.62,12151.0,62.027,62.2165,62.027,62.1596,12151.0
2023-01-04 11:35:00,65.66,65.74,65.64,65.73,11010.0,62.1975,62.2733,62.1786,62.2638,11010.0
2023-01-04 11:40:00,65.72,65.74,65.68,65.73,8055.0,62.2544,62.2733,62.2165,62.2638,8055.0
2023-01-04 11:45:00,65.73,65.89,65.69,65.87,23052.0,62.2638,62.4154,62.2259,62.3964,23052.0
2023-01-04 11:50:00,65.88,66.03,65.87,65.97,51232.0,62.4059,62.548,62.3964,62.4912,51232.0
2023-01-04 11:55:00,65.98,66.08,65.96,66.02,29515.0,62.5006,62.5954,62.4817,62.5385,29515.0
2023-01-04 12:00:00,66.04,66.07,66.01,66.02,6412.0,62.5575,62.5859,62.5291,62.5385,6412.0
2023-01-04 12:05:00,66.01,66.01,65.83,65.85,10018.0,62.5291,62.5291,62.3585,62.3775,10018.0
2023-01-04 12:10:00,65.85,65.88,65.83,65.83,7643.0,62.3775,62.4059,62.3585,62.3585,7643.0
2023-01-04 12:15:00,65.84,65.85,65.8,65.8,7958.0,62.368,62.3775,62.3301,62.3301,7958.0
2023-01-04 12:20:00,65.78,65.85,65.75,65.84,8261.0,62.3112,62.3775,62.2828,62.368,8261.0
2023-01-04 12:25:00,65.84,65.84,65.77,65.79,9562.0,62.368,62.368,62.3017,62.3207,9562.0
2023-01-04 12:30:00,65.8,65.88,65.8,65.86,12738.0,62.3301,62.4059,62.3301,62.387,12738.0
2023-01-04 12:35:00,65.86,65.87,65.8,65.81,9938.0,62.387,62.3964,62.3301,62.3396,9938.0
2023-01-04 12:40:00,65.81,65.81,65.77,65.8,8759.0,62.3396,62.3396,62.3017,62.3301,8759.0
2023-01-04 12:45:00,65.78,65.8,65.69,65.71,14834.0,62.3112,62.3301,62.2259,62.2449,14834.0
2023-01-04 12:50:00,65.71,65.73,65.67,65.72,7498.0,62.2449,62.2638,62.207,62.2544,7498.0
2023-01-04 12:55:00,65.71,65.76,65.63,65.63,20801.0,62.2449,62.2922,62.1691,62.1691,20801.0
2023-01-04 13:00:00,65.63,65.65,65.54,65.61,15285.0,62.1691,62.188,62.0838,62.1502,15285.0
2023-01-04 13:05:00,65.61,65.63,65.56,65.63,10493.0,62.1502,62.1691,62.1028,62.1691,10493.0
2023-01-04 13:10:00,65.64,65.73,65.63,65.73,7967.0,62.1786,62.2638,62.1691,62.2638,7967.0
2023-01-04 13:15:00,65.72,65.85,65.72,65.8,15583.0,62.2544,62.3775,62.2544,62.3301,15583.0
2023-01-04 13:20:00,65.78,65.82,65.76,65.8,5536.0,62.3112,62.3491,62.2922,62.3301,5536.0
2023-01-04 13:25:00,65.79,65.88,65.78,65.88,9779.0,62.3207,62.4059,62.3112,62.4059,9779.0
2023-01-04 13:30:00,65.89,65.93,65.88,65.91,8503.0,62.4154,62.4533,62.4059,62.4343,8503.0
2023-01-04 13:35:00,65.92,66.0,65.91,65.98,5624.0,62.4438,62.5196,62.4343,62.5006,5624.0
2023-01-04 13:40:00,65.98,65.98,65.9,65.95,9828.0,62.5006,62.5006,62.4249,62.4722,9828.0
2023-01-04 13:45:00,65.95,65.95,65.85,65.9,24401.0,62.4722,62.4722,62.3775,62.4249,24401.0
2023-01-04 13:50:00,65.9,65.95,65.9,65.92,7112.0,62.4249,62.4722,62.4249,62.4438,7112.0
2023-01-04 13:55:00,65.91,65.92,65.76,65.78,11812.0,62.4343,62.4438,62.2922,62.3112,11812.0
2023-01-04 14:00:00,65.74,65.99,65.41,65.73,45546.0,62.2733,62.5101,61.9607,62.2638,45546.0
2023-01-04 14:05:00,65.75,65.85,65.67,65.69,22201.0,62.2828,62.3775,62.207,62.2259,22201.0
2023-01-04 14:10:00,65.69,65.78,65.6,65.76,20879.0,62.2259,62.3112,62.1407,62.2922,20879.0
2023-01-04 14:15:00,65.75,65.95,65.75,65.91,19735.0,62.2828,62.4722,62.2828,62.4343,19735.0
2023-01-04 14:20:00,65.9,65.9,65.64,65.69,16571.0,62.4249,62.4249,62.1786,62.2259,16571.0
2023-01-04 14:25:00,65.7,65.7,65.42,65.45,13328.0,62.2354,62.2354,61.9702,61.9986,13328.0
2023-01-04 14:30:00,65.45,65.54,65.36,65.48,20486.0,61.9986,62.0838,61.9133,62.027,20486.0
2023-01-04 14:35:00,65.48,65.52,65.44,65.51,15247.0,62.027,62.0649,61.9891,62.0554,15247.0
2023-01-04 14:40:00,65.49,65.61,65.45,65.51,12453.0,62.0365,62.1502,61.9986,62.0554,12453.0
2023-01-04 14:45:00,65.51,65.6,65.47,65.52,9542.0,62.0554,62.1407,62.0175,62.0649,9542.0
2023-01-04 14:50:00,65.52,65.58,65.45,65.56,18069.0,62.0649,62.1217,61.9986,62.1028,18069.0
2023-01-04 14:55:00,65.57,65.76,65.56,65.75,22492.0,62.1123,62.2922,62.1028,62.2828,22492.0
2023-01-04 15:00:00,65.76,65.87,65.75,65.79,14884.0,62.2922,62.3964,62.2828,62.3207,14884.0
2023-01-04 15:05:00,65.78,65.79,65.59,65.68,14924.0,62.3112,62.3207,62.1312,62.2165,14924.0
2023-01-04 15:10:00,65.67,65.7,65.59,65.65,12037.0,62.207,62.2354,62.1312,62.188,12037.0
2023-01-04 15:15:00,65.65,65.71,65.65,65.69,14034.0,62.188,62.2449,62.188,62.2259,14034.0
2023-01-04 15:20:00,65.7,65.72,65.51,65.55,11688.0,62.2354,62.2544,62.0554,62.0933,11688.0
2023-01-04 15:25:00,65.56,65.64,65.49,65.54,20412.0,62.1028,62.1786,62.0365,62.0838,20412.0
2023-01-04 15:30:00,65.52,65.57,65.49,65.5,19067.0,62.0649,62.1123,62.0365,62.046,19067.0
2023-01-04 15:35:00,65.5,65.5,65.31,65.39,21069.0,62.046,62.046,61.866,61.9418,21069.0
2023-01-04 15:40:00,65.38,65.39,65.27,65.32,27498.0,61.9323,61.9418,61.8281,61.8754,27498.0
2023-01-04 15:45:00,65.3,65.47,65.27,65.47,28097.0,61.8565,62.0175,61.8281,62.0175,28097.0
2023-01-04 15:50:00,65.49,65.61,65.47,65.59,67762.0,62.0365,62.1502,62.0175,62.1312,67762.0
2023-01-04 15:55:00,65.59,65.84,65.59,65.81,170609.0,62.1312,62.368,62.1312,62.3396,170609.0
2023-01-05 09:30:00,65.55,65.66,65.32,65.38,61751.0,62.0933,62.1975,61.8754,61.9323,61751.0
2023-01-05 09:35:00,65.34,65.4,65.25,65.32,12542.0,61.8944,61.9512,61.8091,61.8754,12542.0
2023-01-05 09:40:00,65.29,65.29,65.11,65.22,22055.0,61.847,61.847,61.6765,61.7807,22055.0
2023-01-05 09:45:00,65.24,65.31,65.18,65.28,23007.0,61.7997,61.866,61.7428,61.8376,23007.0
2023-01-05 09:50:00,65.29,65.65,65.29,65.65,37946.0,61.847,62.188,61.847,62.188,37946.0
2023-01-05 09:55:00,65.65,65.75,65.6,65.71,36640.0,62.188,62.2828,62.1407,62.2449,36640.0
2023-01-05 10:00:00,65.7,65.76,65.47,65.52,31847.0,62.2354,62.2922,62.0175,62.0649,31847.0
2023-01-05 10:05:00,65.52,65.82,65.5,65.62,34624.0,62.0649,62.3491,62.046,62.1596,34624.0
2023-01-05 10:10:00,65.64,65.84,65.61,65.75,17394.0,62.1786,62.368,62.1502,62.2828,17394.0
2023-01-05 10:15:00,65.75,65.77,65.61,65.68,21797.0,62.2828,62.3017,62.1502,62.2165,21797.0
2023-01-05 10:20:00,65.68,65.68,65.43,65.52,15932.0,62.2165,62.2165,61.9796,62.0649,15932.0
2023-01-05 10:25:00,65.53,65.64,65.48,65.54,11492.0,62.0744,62.1786,62.027,62.0838,11492.0
2023-01-05 10:30:00,65.53,65.57,65.26,65.3,10111.0,62.0744,62.1123,61.8186,61.8565,10111.0
2023-01-05 10:35:00,65.29,65.39,65.25,65.35,15695.0,61.847,61.9418,61.8091,61.9039,15695.0
2023-01-05 10:40:00,65.36,65.52,65.29,65.48,17982.0,61.9133,62.0649,61.847,62.027,17982.0
2023-01-05 10:45:00,65.48,65.58,65.46,65.51,15660.0,62.027,62.1217,62.0081,62.0554,15660.0
2023-01-05 10:50:00,65.51,65.51,65.26,65.27,15804.0,62.0554,62.0554,61.8186,61.8281,15804.0
2023-01-05 10:55:00,65.26,65.3,65.21,65.22,10619.0,61.8186,61.8565,61.7712,61.7807,10619.0
2023-01-05 11:00:00,65.22,65.28,65.17,65.25,14516.0,61.7807,61.8376,61.7334,61.8091,14516.0
2023-01-05 11:05:00,65.25,65.3,65.18,65.22,16913.0,61.8091,61.8565,61.7428,61.7807,16913.0
2023-01-05 11:10:00,65.23,65.23,65.07,65.1,18075.0,61.7902,61.7902,61.6386,61.667,18075.0
2023-01-05 11:15:00,65.12,65.15,65.09,65.09,12435.0,61.686,61.7144,61.6576,61.6576,12435.0
2023-01-05 11:20:00,65.09,65.1,65.0,65.03,15621.0,61.6576,61.667,61.5723,61.6007,15621.0
2023-01-05 11:25:00,65.02,65.09,65.02,65.09,12452.0,61.5913,61.6576,61.5913,61.6576,12452.0
2023-01-05 11:30:00,65.09,65.15,65.07,65.11,9288.0,61.6576,61.7144,61.6386,61.6765,9288.0
2023-01-05 11:35:00,65.11,65.18,65.08,65.09,5429.0,61.6765,61.7428,61.6481,61.6576,5429.0
2023-01-05 11:40:00,65.09,65.13,65.07,65.12,8327.0,61.6576,61.6955,61.6386,61.686,8327.0
2023-01-05 11:45:00,65.11,65.15,65.07,65.15,6863.0,61.6765,61.7144,61.6386,61.7144,6863.0
2023-01-05 11:50:00,65.15,65.2,65.12,65.14,9321.0,61.7144,61.7618,61.686,61.7049,9321.0
2023-01-05 11:55:00,65.15,65.18,65.08,65.09,6532.0,61.7144,61.7428,61.6481,61.6576,6532.0
2023-01-05 12:00:00,65.09,65.16,65.06,65.14,9189.0,61.6576,61.7239,61.6292,61.7049,9189.0
2023-01-05 12:05:00,65.14,65.21,65.12,65.15,11118.0,61.7049,61.7712,61.686,61.7144,11118.0
2023-01-05 12:10:00,65.15,65.17,65.05,65.06,9079.0,61.7144,61.7334,61.6197,61.6292,9079.0
2023-01-05 12:15:00,65.06,65.13,65.02,65.05,10103.0,61.6292,61.6955,61.5913,61.6197,10103.0
2023-01-05 12:20:00,65.06,65.24,65.04,65.19,9952.0,61.6292,61.7997,61.6102,61.7523,9952.0
2023-01-05 12:25:00,65.18,65.19,65.1,65.11,7593.0,61.7428,61.7523,61.667,61.6765,7593.0
2023-01-05 12:30:00,65.11,65.21,65.11,65.2,8887.0,61.6765,61.7712,61.6765,61.7618,8887.0
2023-01-05 12:35:00,65.2,65.21,65.08,65.09,9771.0,61.7618,61.7712,61.6481,61.6576,9771.0
2023-01-05 12:40:00,65.09,65.1,65.04,65.06,7332.0,61.6576,61.667,61.6102,61.6292,7332.0
2023-01-05 12:45:00,65.06,65.1,65.0,65.04,9525.0,61.6292,61.667,61.5723,61.6102,9525.0
2023-01-05 12:50:00,65.04,65.06,65.0,65.05,5476.0,61.6102,61.6292,61.5723,61.6197,5476.0
2023-01-05 12:55:00,65.04,65.05,65.0,65.01,6032.0,61.6102,61.6197,61.5723,61.5818,6032.0
2023-01-05 13:00:00,64.99,65.03,64.96,65.02,23996.0,61.5628,61.6007,61.5344,61.5913,23996.0
2023-01-05 13:05:00,65.02,65.09,65.02,65.09,7868.0,61.5913,61.6576,61.5913,61.6576,7868.0
2023-01-05 13:10:00,65.09,65.09,65.0,65.0,8044.0,61.6576,61.6576,61.5723,61.5723,8044.0
2023-01-05 13:15:00,65.0,65.03,64.98,65.01,6266.0,61.5723,61.6007,61.5534,61.5818,6266.0
2023-01-05 13:20:00,65.01,65.3,65.01,65.25,13541.0,61.5818,61.8565,61.5818,61.8091,13541.0
2023-01-05 13:25:00,65.27,65.35,65.22,65.26,9920.0,61.8281,61.9039,61.7807,61.8186,9920.0
2023-01-05 13:30:00,65.27,65.4,65.27,65.36,11048.0,61.8281,61.9512,61.8281,61.9133,11048.0
2023-01-05 13:35:00,65.36,65.36,65.22,65.25,6264.0,61.9133,61.9133,61.7807,61.8091,6264.0
2023-01-05 13:40:00,65.26,65.28,65.15,65.17,6728.0,61.8186,61.8376,61.7144,61.7334,6728.0
2023-01-05 13:45:00,65.17,65.19,65.12,65.13,8204.0,61.7334,61.7523,61.686,61.6955,8204.0
2023-01-05 13:50:00,65.13,65.16,65.1,65.13,8770.0,61.6955,61.7239,61.667,61.6955,8770.0
2023-01-05 13:55:00,65.12,65.17,65.09,65.11,7516.0,61.686,61.7334,61.6576,61.6765,7516.0
2023-01-05 14:00:00,65.13,65.21,65.11,65.19,10171.0,61.6955,61.7712,61.6765,61.7523,10171.0
2023-01-05 14:05:00,65.17,65.23,65.17,65.2,8892.0,61.7334,61.7902,61.7334,61.7618,8892.0
2023-01-05 14:10:00,65.19,65.21,65.07,65.07,8830.0,61.7523,61.7712,61.6386,61.6386,8830.0
2023-01-05 14:15:00,65.07,65.11,65.07,65.11,7040.0,61.6386,61.6765,61.6386,61.6765,7040.0
2023-01-05 14:20:00,65.13,65.14,65.1,65.11,7870.0,61.6955,61.7049,61.667,61.6765,7870.0
2023-01-05 14:25:00,65.12,65.14,65.04,65.08,11619.0,61.686,61.7049,61.6102,61.6481,11619.0
2023-01-05 14:30:00,65.08,65.15,65.08,65.11,9107.0,61.6481,61.7144,61.6481,61.6765,9107.0
2023-01-05 14:35:00,65.11,65.28,65.11,65.23,9057.0,61.6765,61.8376,61.6765,61.7902,9057.0
2023-01-05 14:40:00,65.23,65.25,65.19,65.2,9010.0,61.7902,61.8091,61.7523,61.7618,9010.0
2023-01-05 14:45:00,65.2,65.26,65.17,65.23,16877.0,61.7618,61.8186,61.7334,61.7902,16877.0
2023-01-05 14:50:00,65.23,65.28,65.21,65.23,9526.0,61.7902,61.8376,61.7712,61.7902,9526.0
2023-01-05 14:55:00,65.23,65.23,65.05,65.06,12013.0,61.7902,61.7902,61.6197,61.6292,12013.0
2023-01-05 15:00:00,65.04,65.04,64.96,64.98,14455.0,61.6102,61.6102,61.5344,61.5534,14455.0
2023-01-05 15:05:00,64.98,65.0,64.95,64.96,12050.0,61.5534,61.5723,61.525,61.5344,12050.0
2023-01-05 15:10:00,64.96,64.96,64.89,64.92,13874.0,61.5344,61.5344,61.4681,61.4965,13874.0
2023-01-05 15:15:00,64.93,64.97,64.87,64.89,20473.0,61.506,61.5439,61.4492,61.4681,20473.0
2023-01-05 15:20:00,64.88,64.9,64.82,64.86,21390.0,61.4586,61.4776,61.4018,61.4397,21390.0
2023-01-05 15:25:00,64.86,64.87,64.81,64.84,18384.0,61.4397,61.4492,61.3923,61.4208,18384.0
2023-01-05 15:30:00,64.83,64.83,64.73,64.83,23966.0,61.4113,61.4113,61.3166,61.4113,23966.0
2023-01-05 15:35:00,64.82,64.99,64.82,64.98,19924.0,61.4018,61.5628,61.4018,61.5534,19924.0
2023-01-05 15:40:00,64.98,64.98,64.82,64.86,26554.0,61.5534,61.5534,61.4018,61.4397,26554.0
2023-01-05 15:45:00,64.86,64.92,64.77,64.8,38415.0,61.4397,61.4965,61.3544,61.3829,38415.0
2023-01-05 15:50:00,64.81,64.97,64.79,64.91,79813.0,61.3923,61.5439,61.3734,61.4871,79813.0
2023-01-05 15:55:00,64.91,65.05,64.91,65.02,167988.0,61.4871,61.6197,61.4871,61.5913,167988.0
2023-01-06 09:30:00,65.87,66.04,65.75,66.03,25265.0,62.3964,62.5575,62.2828,62.548,25265.0
2023-01-06 09:35:00,66.05,66.05,65.66,65.75,9423.0,62.5669,62.5669,62.1975,62.2828,9423.0
2023-01-06 09:40:00,65.8,65.85,65.56,65.62,19736.0,62.3301,62.3775,62.1028,62.1596,19736.0
2023-01-06 09:45:00,65.59,65.6,65.31,65.42,29542.0,62.1312,62.1407,61.866,61.9702,29542.0
2023-01-06 09:50:00,65.43,65.71,65.43,65.7,11977.0,61.9796,62.2449,61.9796,62.2354,11977.0
2023-01-06 09:55:00,65.71,65.81,65.68,65.76,9495.0,62.2449,62.3396,62.2165,62.2922,9495.0
2023-01-06 10:00:00,65.86,66.12,65.81,65.81,26129.0,62.387,62.6333,62.3396,62.3396,26129.0
2023-01-06 10:05:00,65.84,66.04,65.84,65.94,12242.0,62.368,62.5575,62.368,62.4627,12242.0
2023-01-06 10:10:00,65.94,66.02,65.86,65.91,11705.0,62.4627,62.5385,62.387,62.4343,11705.0
2023-01-06 10:15:00,65.89,66.12,65.89,66.05,22819.0,62.4154,62.6333,62.4154,62.5669,22819.0
2023-01-06 10:20:00,66.09,66.2,66.08,66.18,8023.0,62.6048,62.709,62.5954,62.6901,8023.0
2023-01-06 10:25:00,66.2,66.2,66.06,66.17,10169.0,62.709,62.709,62.5764,62.6806,10169.0
2023-01-06 10:30:00,66.17,66.32,66.17,66.31,11362.0,62.6806,62.8227,62.6806,62.8132,11362.0
2023-01-06 10:35:00,66.31,66.49,66.26,66.49,11029.0,62.8132,62.9837,62.7659,62.9837,11029.0
2023-01-06 10:40:00,66.48,66.57,66.43,66.43,17755.0,62.9743,63.0595,62.9269,62.9269,17755.0
2023-01-06 10:45:00,66.45,66.69,66.41,66.67,18086.0,62.9459,63.1732,62.908,63.1543,18086.0
2023-01-06 10:50:00,66.68,66.76,66.67,66.72,32033.0,63.1637,63.2395,63.1543,63.2016,32033.0
2023-01-06 10:55:00,66.71,66.82,66.7,66.77,18116.0,63.1921,63.2963,63.1827,63.249,18116.0
2023-01-06 11:00:00,66.77,66.97,66.77,66.95,15579.0,63.249,63.4384,63.249,63.4195,15579.0
2023-01-06 11:05:00,66.97,66.99,66.89,66.96,17135.0,63.4384,63.4574,63.3627,63.429,17135.0
2023-01-06 11:10:00,66.96,67.04,66.95,67.02,24073.0,63.429,63.5047,63.4195,63.4858,24073.0
2023-01-06 11:15:00,67.03,67.08,66.93,66.99,22065.0,63.4953,63.5426,63.4005,63.4574,22065.0
2023-01-06 11:20:00,67.06,67.13,67.04,67.1,17594.0,63.5237,63.59,63.5047,63.5616,17594.0
2023-01-06 11:25:00,67.1,67.1,66.91,66.95,10896.0,63.5616,63.5616,63.3816,63.4195,10896.0
2023-01-06 11:30:00,66.96,67.03,66.93,67.03,16634.0,63.429,63.4953,63.4005,63.4953,16634.0
2023-01-06 11:35:00,67.03,67.08,66.93,67.03,13084.0,63.4953,63.5426,63.4005,63.4953,13084.0
2023-01-06 11:40:00,67.04,67.1,67.0,67.06,17098.0,63.5047,63.5616,63.4669,63.5237,17098.0
2023-01-06 11:45:00,67.08,67.2,67.08,67.16,13651.0,63.5426,63.6563,63.5426,63.6184,13651.0
2023-01-06 11:50:00,67.16,67.27,67.14,67.18,27130.0,63.6184,63.7226,63.5995,63.6374,27130.0
2023-01-06 11:55:00,67.18,67.26,67.06,67.06,12611.0,63.6374,63.7131,63.5237,63.5237,12611.0
2023-01-06 12:00:00,67.07,67.09,67.01,67.01,11445.0,63.5332,63.5521,63.4763,63.4763,11445.0
2023-01-06 12:05:00,67.01,67.02,66.92,66.96,14930.0,63.4763,63.4858,63.3911,63.429,14930.0
2023-01-06 12:10:00,66.96,67.0,66.85,66.9,19423.0,63.429,63.4669,63.3248,63.3721,19423.0
2023-01-06 12:15:00,66.92,66.96,66.88,66.92,9805.0,63.3911,63.429,63.3532,63.3911,9805.0
2023-01-06 12:20:00,66.94,66.94,66.72,66.74,13755.0,63.41,63.41,63.2016,63.2206,13755.0
2023-01-06 12:25:00,66.73,66.83,66.73,66.76,9026.0,63.2111,63.3058,63.2111,63.2395,9026.0
2023-01-06 12:30:00,66.78,66.83,66.72,66.73,7943.0,63.2585,63.3058,63.2016,63.2111,7943.0
2023-01-06 12:35:00,66.73,66.76,66.63,66.75,8862.0,63.2111,63.2395,63.1164,63.23,8862.0
2023-01-06 12:40:00,66.75,66.75,66.72,66.73,8775.0,63.23,63.23,63.2016,63.2111,8775.0
2023-01-06 12:45:00,66.74,66.8,66.74,66.76,8449.0,63.2206,63.2774,63.2206,63.2395,8449.0
2023-01-06 12:50:00,66.76,66.76,66.68,66.68,8144.0,63.2395,63.2395,63.1637,63.1637,8144.0
2023-01-06 12:55:00,66.67,66.68,66.62,66.66,11240.0,63.1543,63.1637,63.1069,63.1448,11240.0
2023-01-06 13:00:00,66.66,66.74,66.64,66.64,15933.0,63.1448,63.2206,63.1258,63.1258,15933.0
2023-01-06 13:05:00,66.65,66.76,66.65,66.72,9573.0,63.1353,63.2395,63.1353,63.2016,9573.0
2023-01-06 13:10:00,66.74,66.81,66.71,66.8,10162.0,63.2206,63.2869,63.1921,63.2774,10162.0
2023-01-06 13:15:00,66.8,66.84,66.77,66.82,11494.0,63.2774,63.3153,63.249,63.2963,11494.0
2023-01-06 13:20:00,66.81,66.86,66.79,66.86,8624.0,63.2869,63.3342,63.2679,63.3342,8624.0
2023-01-06 13:25:00,66.87,66.94,66.86,66.93,17127.0,63.3437,63.41,63.3342,63.4005,17127.0
2023-01-06 13:30:00,66.94,67.05,66.93,67.05,19633.0,63.41,63.5142,63.4005,63.5142,19633.0
2023-01-06 13:35:00,67.04,67.04,66.95,66.98,11676.0,63.5047,63.5047,63.4195,63.4479,11676.0
2023-01-06 13:40:00,66.99,67.05,66.95,66.97,11236.0,63.4574,63.5142,63.4195,63.4384,11236.0
2023-01-06 13:45:00,66.98,67.0,66.94,66.97,11683.0,63.4479,63.4669,63.41,63.4384,11683.0
2023-01-06 13:50:00,66.99,67.02,66.94,67.02,9582.0,63.4574,63.4858,63.41,63.4858,9582.0
2023-01-06 13:55:00,67.01,67.07,67.01,67.03,8757.0,63.4763,63.5332,63.4763,63.4953,8757.0
2023-01-06 14:00:00,67.04,67.1,67.04,67.08,10059.0,63.5047,63.5616,63.5047,63.5426,10059.0
2023-01-06 14:05:00,67.09,67.1,66.99,67.02,10504.0,63.5521,63.5616,63.4574,63.4858,10504.0
2023-01-06 14:10:00,67.03,67.07,67.01,67.07,9780.0,63.4953,63.5332,63.4763,63.5332,9780.0
2023-01-06 14:15:00,67.07,67.15,67.07,67.14,11350.0,63.5332,63.6089,63.5332,63.5995,11350.0
2023-01-06 14:20:00,67.16,67.21,67.16,67.2,7310.0,63.6184,63.6658,63.6184,63.6563,7310.0
2023-01-06 14:25:00,67.2,67.2,67.02,67.02,14482.0,63.6563,63.6563,63.4858,63.4858,14482.0
2023-01-06 14:30:00,67.03,67.04,66.88,66.88,21884.0,63.4953,63.5047,63.3532,63.3532,21884.0
2023-01-06 14:35:00,66.88,66.96,66.86,66.93,19245.0,63.3532,63.429,63.3342,63.4005,19245.0
2023-01-06 14:40:00,66.92,66.95,66.84,66.94,34825.0,63.3911,63.4195,63.3153,63.41,34825.0
2023-01-06 14:45:00,66.93,66.93,66.81,66.91,17572.0,63.4005,63.4005,63.2869,63.3816,17572.0
2023-01-06 14:50:00,66.91,66.94,66.89,66.94,11131.0,63.3816,63.41,63.3627,63.41,11131.0
2023-01-06 14:55:00,66.94,67.03,66.93,67.01,18288.0,63.41,63.4953,63.4005,63.4763,18288.0
2023-01-06 15:00:00,67.01,67.23,67.01,67.14,34216.0,63.4763,63.6847,63.4763,63.5995,34216.0
2023-01-06 15:05:00,67.14,67.22,67.12,67.22,12057.0,63.5995,63.6753,63.5805,63.6753,12057.0
2023-01-06 15:10:00,67.23,67.28,67.2,67.21,14340.0,63.6847,63.7321,63.6563,63.6658,14340.0
2023-01-06 15:15:00,67.22,67.24,67.09,67.09,10983.0,63.6753,63.6942,63.5521,63.5521,10983.0
2023-01-06 15:20:00,67.09,67.1,67.02,67.06,18487.0,63.5521,63.5616,63.4858,63.5237,18487.0
2023-01-06 15:25:00,67.06,67.09,67.03,67.05,12567.0,63.5237,63.5521,63.4953,63.5142,12567.0
2023-01-06 15:30:00,67.05,67.21,67.05,67.17,16959.0,63.5142,63.6658,63.5142,63.6279,16959.0
2023-01-06 15:35:00,67.17,67.29,67.16,67.29,17639.0,63.6279,63.7416,63.6184,63.7416,17639.0
2023-01-06 15:40:00,67.28,67.41,67.28,67.38,25069.0,63.7321,63.8552,63.7321,63.8268,25069.0
2023-01-06 15:45:00,67.39,67.45,67.37,67.37,45174.0,63.8363,63.8931,63.8173,63.8173,45174.0
2023-01-06 15:50:00,67.37,67.42,67.24,67.31,70403.0,63.8173,63.8647,63.6942,63.7605,70403.0
2023-01-06 15:55:00,67.32,67.35,67.14,67.14,166997.0,63.77,63.7984,63.5995,63.5995,166997.0
2023-01-09 09:30:00,67.44,67.44,66.98,67.07,58692.0,63.8836,63.8836,63.4479,63.5332,58692.0
2023-01-09 09:35:00,67.09,67.09,66.78,67.04,30874.0,63.5521,63.5521,63.2585,63.5047,30874.0
2023-01-09 09:40:00,67.03,67.09,66.93,67.03,16166.0,63.4953,63.5521,63.4005,63.4953,16166.0
2023-01-09 09:45:00,67.06,67.23,67.05,67.23,11982.0,63.5237,63.6847,63.5142,63.6847,11982.0
2023-01-09 09:50:00,67.26,67.3,67.19,67.28,19148.0,63.7131,63.751,63.6468,63.7321,19148.0
2023-01-09 09:55:00,67.3,67.34,67.19,67.23,24224.0,63.751,63.7889,63.6468,63.6847,24224.0
2023-01-09 10:00:00,67.25,67.45,67.23,67.45,12437.0,63.7037,63.8931,63.6847,63.8931,12437.0
2023-01-09 10:05:00,67.45,67.56,67.45,67.51,19273.0,63.8931,63.9973,63.8931,63.95,19273.0
2023-01-09 10:10:00,67.54,67.55,67.37,67.38,9161.0,63.9784,63.9878,63.8173,63.8268,9161.0
2023-01-09 10:15:00,67.37,67.63,67.37,67.62,9496.0,63.8173,64.0636,63.8173,64.0542,9496.0
2023-01-09 10:20:00,67.62,67.67,67.45,67.47,10890.0,64.0542,64.1015,63.8931,63.9121,10890.0
2023-01-09 10:25:00,67.46,67.63,67.43,67.59,13044.0,63.9026,64.0636,63.8742,64.0257,13044.0
2023-01-09 10:30:00,67.59,67.75,67.57,67.68,12417.0,64.0257,64.1773,64.0068,64.111,12417.0
2023-01-09 10:35:00,67.68,67.81,67.68,67.73,9582.0,64.111,64.2341,64.111,64.1584,9582.0
2023-01-09 10:40:00,67.73,67.9,67.72,67.89,10690.0,64.1584,64.3194,64.1489,64.3099,10690.0
2023-01-09 10:45:00,67.9,67.96,67.89,67.93,9386.0,64.3194,64.3762,64.3099,64.3478,9386.0
2023-01-09 10:50:00,67.92,67.96,67.9,67.92,14401.0,64.3383,64.3762,64.3194,64.3383,14401.0
2023-01-09 10:55:00,67.93,67.99,67.91,67.91,11193.0,64.3478,64.4046,64.3289,64.3289,11193.0
2023-01-09 11:00:00,67.92,68.1,67.91,68.09,17174.0,64.3383,64.5088,64.3289,64.4994,17174.0
2023-01-09 11:05:00,68.1,68.18,68.08,68.09,17251.0,64.5088,64.5846,64.4899,64.4994,17251.0
2023-01-09 11:10:00,68.09,68.19,68.07,68.18,17159.0,64.4994,64.5941,64.4804,64.5846,17159.0
2023-01-09 11:15:00,68.19,68.24,68.11,68.21,19291.0,64.5941,64.6415,64.5183,64.613,19291.0
2023-01-09 11:20:00,68.2,68.25,68.17,68.17,14759.0,64.6036,64.6509,64.5752,64.5752,14759.0
2023-01-09 11:25:00,68.18,68.2,67.98,67.98,11215.0,64.5846,64.6036,64.3952,64.3952,11215.0
2023-01-09 11:30:00,67.98,67.98,67.83,67.83,10769.0,64.3952,64.3952,64.2531,64.2531,10769.0
2023-01-09 11:35:00,67.83,67.93,67.83,67.86,8177.0,64.2531,64.3478,64.2531,64.2815,8177.0
2023-01-09 11:40:00,67.86,67.92,67.85,67.91,6621.0,64.2815,64.3383,64.272,64.3289,6621.0
2023-01-09 11:45:00,67.92,67.97,67.92,67.94,7604.0,64.3383,64.3857,64.3383,64.3573,7604.0
2023-01-09 11:50:00,67.96,68.04,67.95,68.03,10416.0,64.3762,64.452,64.3668,64.4425,10416.0
2023-01-09 11:55:00,68.03,68.04,67.95,68.01,9079.0,64.4425,64.452,64.3668,64.4236,9079.0
2023-01-09 12:00:00,68.01,68.12,67.98,68.11,14531.0,64.4236,64.5278,64.3952,64.5183,14531.0
2023-01-09 12:05:00,68.12,68.13,67.93,67.96,13559.0,64.5278,64.5373,64.3478,64.3762,13559.0
2023-01-09 12:10:00,67.96,68.01,67.93,67.95,7877.0,64.3762,64.4236,64.3478,64.3668,7877.0
2023-01-09 12:15:00,67.95,67.95,67.87,67.88,8396.0,64.3668,64.3668,64.291,64.3004,8396.0
2023-01-09 12:20:00,67.89,67.9,67.8,67.84,30365.0,64.3099,64.3194,64.2247,64.2626,30365.0
2023-01-09 12:25:00,67.83,68.0,67.79,68.0,18632.0,64.2531,64.4141,64.2152,64.4141,18632.0
2023-01-09 12:30:00,68.0,68.01,67.83,67.83,7993.0,64.4141,64.4236,64.2531,64.2531,7993.0
2023-01-09 12:35:00,67.83,67.83,67.77,67.8,6434.0,64.2531,64.2531,64.1962,64.2247,6434.0
2023-01-09 12:40:00,67.81,67.87,67.78,67.82,8729.0,64.2341,64.291,64.2057,64.2436,8729.0
2023-01-09 12:45:00,67.84,67.94,67.82,67.9,15894.0,64.2626,64.3573,64.2436,64.3194,15894.0
2023-01-09 12:50:00,67.9,67.96,67.89,67.9,7857.0,64.3194,64.3762,64.3099,64.3194,7857.0
2023-01-09 12:55:00,67.91,67.91,67.87,67.88,7426.0,64.3289,64.3289,64.291,64.3004,7426.0
2023-01-09 13:00:00,67.88,67.88,67.79,67.79,12902.0,64.3004,64.3004,64.2152,64.2152,12902.0
2023-01-09 13:05:00,67.8,67.82,67.69,67.69,9602.0,64.2247,64.2436,64.1205,64.1205,9602.0
2023-01-09 13:10:00,67.69,67.79,67.63,67.79,11965.0,64.1205,64.2152,64.0636,64.2152,11965.0
2023-01-09 13:15:00,67.79,67.87,67.76,67.87,11219.0,64.2152,64.291,64.1868,64.291,11219.0
2023-01-09 13:20:00,67.86,67.89,67.83,67.86,10590.0,64.2815,64.3099,64.2531,64.2815,10590.0
2023-01-09 13:25:00,67.86,67.88,67.82,67.86,12328.0,64.2815,64.3004,64.2436,64.2815,12328.0
2023-01-09 13:30:00,67.87,67.89,67.73,67.73,9623.0,64.291,64.3099,64.1584,64.1584,9623.0
2023-01-09 13:35:00,67.73,67.73,67.57,67.68,13026.0,64.1584,64.1584,64.0068,64.111,13026.0
2023-01-09 13:40:00,67.67,67.68,67.51,67.59,18973.0,64.1015,64.111,63.95,64.0257,18973.0
2023-01-09 13:45:00,67.58,67.67,67.54,67.64,56969.0,64.0163,64.1015,63.9784,64.0731,56969.0
2023-01-09 13:50:00,67.64,67.69,67.58,67.63,15479.0,64.0731,64.1205,64.0163,64.0636,15479.0
2023-01-09 13:55:00,67.62,67.65,67.54,67.63,19344.0,64.0542,64.0826,63.9784,64.0636,19344.0
2023-01-09 14:00:00,67.63,67.69,67.47,67.52,56011.0,64.0636,64.1205,63.9121,63.9594,56011.0
2023-01-09 14:05:00,67.53,67.56,67.37,67.48,53847.0,63.9689,63.9973,63.8173,63.9215,53847.0
2023-01-09 14:10:00,67.48,67.48,67.33,67.34,16398.0,63.9215,63.9215,63.7794,63.7889,16398.0
2023-01-09 14:15:00,67.31,67.34,67.26,67.28,15413.0,63.7605,63.7889,63.7131,63.7321,15413.0
2023-01-09 14:20:00,67.29,67.32,67.21,67.27,18530.0,63.7416,63.77,63.6658,63.7226,18530.0
2023-01-09 14:25:00,67.27,67.3,67.21,67.21,17871.0,63.7226,63.751,63.6658,63.6658,17871.0
2023-01-09 14:30:00,67.19,67.24,67.17,67.2,12822.0,63.6468,63.6942,63.6279,63.6563,12822.0
2023-01-09 14:35:00,67.19,67.2,67.05,67.08,11286.0,63.6468,63.6563,63.5142,63.5426,11286.0
2023-01-09 14:40:00,67.09,67.14,67.05,67.14,10680.0,63.5521,63.5995,63.5142,63.5995,10680.0
2023-01-09 14:45:00,67.13,67.15,67.08,67.14,13272.0,63.59,63.6089,63.5426,63.5995,13272.0
2023-01-09 14:50:00,67.15,67.17,67.09,67.11,11607.0,63.6089,63.6279,63.5521,63.5711,11607.0
2023-01-09 14:55:00,67.09,67.09,66.9,66.91,13112.0,63.5521,63.5521,63.3721,63.3816,13112.0
2023-01-09 15:00:00,66.91,66.96,66.85,66.89,11332.0,63.3816,63.429,63.3248,63.3627,11332.0
2023-01-09 15:05:00,66.89,67.0,66.88,66.98,12674.0,63.3627,63.4669,63.3532,63.4479,12674.0
2023-01-09 15:10:00,66.99,67.0,66.84,66.84,12699.0,63.4574,63.4669,63.3153,63.3153,12699.0
2023-01-09 15:15:00,66.81,66.89,66.8,66.87,12880.0,63.2869,63.3627,63.2774,63.3437,12880.0
2023-01-09 15:20:00,66.88,66.96,66.86,66.86,15028.0,63.3532,63.429,63.3342,63.3342,15028.0
2023-01-09 15:25:00,66.86,66.88,66.81,66.84,20714.0,63.3342,63.3532,63.2869,63.3153,20714.0
2023-01-09 15:30:00,66.82,66.91,66.77,66.89,23967.0,63.2963,63.3816,63.249,63.3627,23967.0
2023-01-09 15:35:00,66.9,66.9,66.74,66.75,17593.0,63.3721,63.3721,63.2206,63.23,17593.0
2023-01-09 15:40:00,66.73,66.84,66.73,66.81,43881.0,63.2111,63.3153,63.2111,63.2869,43881.0
2023-01-09 15:45:00,66.82,66.84,66.72,66.79,34138.0,63.2963,63.3153,63.2016,63.2679,34138.0
2023-01-09 15:50:00,66.81,66.99,66.77,66.96,75098.0,63.2869,63.4574,63.249,63.429,75098.0
2023-01-09 15:55:00,66.96,66.96,66.75,66.78,270261.0,63.429,63.429,63.23,63.2585,270261.0
2023-01-10 09:30:00,66.25,66.62,66.03,66.61,47335.0,62.7564,63.1069,62.548,63.0974,47335.0
2023-01-10 09:35:00,66.62,66.66,66.4,66.49,9478.0,63.1069,63.1448,62.8985,62.9837,9478.0
2023-01-10 09:40:00,66.5,66.72,66.49,66.72,17718.0,62.9932,63.2016,62.9837,63.2016,17718.0
2023-01-10 09:45:00,66.71,66.73,66.53,66.66,20382.0,63.1921,63.2111,63.0216,63.1448,20382.0
2023-01-10 09:50:00,66.65,66.88,66.59,66.88,23436.0,63.1353,63.3532,63.0785,63.3532,23436.0
2023-01-10 09:55:00,66.87,67.02,66.83,66.87,19509.0,63.3437,63.4858,63.3058,63.3437,19509.0
2023-01-10 10:00:00,66.87,67.02,66.84,66.97,17908.0,63.3437,63.4858,63.3153,63.4384,17908.0
2023-01-10 10:05:00,66.97,67.05,66.93,67.04,14144.0,63.4384,63.5142,63.4005,63.5047,14144.0
2023-01-10 10:10:00,67.03,67.27,67.02,67.26,21224.0,63.4953,63.7226,63.4858,63.7131,21224.0
2023-01-10 10:15:00,67.27,67.36,67.14,67.16,18509.0,63.7226,63.8079,63.5995,63.6184,18509.0
2023-01-10 10:20:00,67.18,67.19,67.03,67.13,10988.0,63.6374,63.6468,63.4953,63.59,10988.0
2023-01-10 10:25:00,67.13,67.17,66.91,66.97,16975.0,63.59,63.6279,63.3816,63.4384,16975.0
2023-01-10 10:30:00,66.98,67.0,66.75,66.82,28734.0,63.4479,63.4669,63.23,63.2963,28734.0
2023-01-10 10:35:00,66.84,66.89,66.74,66.76,20694.0,63.3153,63.3627,63.2206,63.2395,20694.0
2023-01-10 10:40:00,66.75,66.8,66.65,66.71,19729.0,63.23,63.2774,63.1353,63.1921,19729.0
2023-01-10 10:45:00,66.7,66.84,66.67,66.77,13764.0,63.1827,63.3153,63.1543,63.249,13764.0
2023-01-10 10:50:00,66.77,66.97,66.77,66.94,16863.0,63.249,63.4384,63.249,63.41,16863.0
2023-01-10 10:55:00,66.92,67.08,66.9,67.08,9756.0,63.3911,63.5426,63.3721,63.5426,9756.0
2023-01-10 11:00:00,67.08,67.1,67.0,67.05,12157.0,63.5426,63.5616,63.4669,63.5142,12157.0
2023-01-10 11:05:00,67.04,67.05,66.96,66.98,6386.0,63.5047,63.5142,63.429,63.4479,6386.0
2023-01-10 11:10:00,66.96,67.06,66.96,66.97,11575.0,63.429,63.5237,63.429,63.4384,11575.0
2023-01-10 11:15:00,66.97,67.05,66.94,67.05,13709.0,63.4384,63.5142,63.41,63.5142,13709.0
2023-01-10 11:20:00,67.05,67.19,67.05,67.15,19501.0,63.5142,63.6468,63.5142,63.6089,19501.0
2023-01-10 11:25:00,67.15,67.15,66.98,67.0,14264.0,63.6089,63.6089,63.4479,63.4669,14264.0
2023-01-10 11:30:00,67.02,67.03,66.94,67.02,13836.0,63.4858,63.4953,63.41,63.4858,13836.0
2023-01-10 11:35:00,67.04,67.14,67.03,67.03,12456.0,63.5047,63.5995,63.4953,63.4953,12456.0
2023-01-10 11:40:00,67.02,67.04,66.95,67.01,11767.0,63.4858,63.5047,63.4195,63.4763,11767.0
2023-01-10 11:45:00,67.02,67.06,66.91,67.05,10037.0,63.4858,63.5237,63.3816,63.5142,10037.0
2023-01-10 11:50:00,67.05,67.11,67.03,67.08,6829.0,63.5142,63.5711,63.4953,63.5426,6829.0
2023-01-10 11:55:00,67.08,67.16,67.04,67.05,8285.0,63.5426,63.6184,63.5047,63.5142,8285.0
2023-01-10 12:00:00,67.04,67.04,66.84,66.95,13585.0,63.5047,63.5047,63.3153,63.4195,13585.0
2023-01-10 12:05:00,66.96,67.05,66.93,67.04,17564.0,63.429,63.5142,63.4005,63.5047,17564.0
2023-01-10 12:10:00,67.03,67.11,66.98,67.09,5298.0,63.4953,63.5711,63.4479,63.5521,5298.0
2023-01-10 12:15:00,67.09,67.13,67.02,67.03,12171.0,63.5521,63.59,63.4858,63.4953,12171.0
2023-01-10 12:20:00,67.03,67.05,66.92,66.99,7787.0,63.4953,63.5142,63.3911,63.4574,7787.0
2023-01-10 12:25:00,66.99,67.05,66.98,66.99,15171.0,63.4574,63.5142,63.4479,63.4574,15171.0
2023-01-10 12:30:00,67.02,67.08,67.02,67.05,4919.0,63.4858,63.5426,63.4858,63.5142,4919.0
2023-01-10 12:35:00,67.04,67.16,67.01,67.16,13108.0,63.5047,63.6184,63.4763,63.6184,13108.0
2023-01-10 12:40:00,67.15,67.18,67.11,67.11,10047.0,63.6089,63.6374,63.5711,63.5711,10047.0
2023-01-10 12:45:00,67.1,67.11,67.04,67.04,5502.0,63.5616,63.5711,63.5047,63.5047,5502.0
2023-01-10 12:50:00,67.04,67.06,66.94,66.97,9751.0,63.5047,63.5237,63.41,63.4384,9751.0
2023-01-10 12:55:00,66.98,67.01,66.97,66.98,8993.0,63.4479,63.4763,63.4384,63.4479,8993.0
2023-01-10 13:00:00,66.97,66.99,66.92,66.96,24686.0,63.4384,63.4574,63.3911,63.429,24686.0
2023-01-10 13:05:00,66.94,67.03,66.94,66.94,13197.0,63.41,63.4953,63.41,63.41,13197.0
2023-01-10 13:10:00,66.94,66.97,66.79,66.79,25807.0,63.41,63.4384,63.2679,63.2679,25807.0
2023-01-10 13:15:00,66.8,66.83,66.65,66.69,31069.0,63.2774,63.3058,63.1353,63.1732,31069.0
2023-01-10 13:20:00,66.69,66.78,66.68,66.78,9941.0,63.1732,63.2585,63.1637,63.2585,9941.0
2023-01-10 13:25:00,66.77,66.81,66.76,66.77,7012.0,63.249,63.2869,63.2395,63.249,7012.0
2023-01-10 13:30:00,66.77,66.89,66.76,66.86,8345.0,63.249,63.3627,63.2395,63.3342,8345.0
2023-01-10 13:35:00,66.87,66.94,66.87,66.9,11855.0,63.3437,63.41,63.3437,63.3721,11855.0
2023-01-10 13:40:00,66.9,66.96,66.89,66.89,9657.0,63.3721,63.429,63.3627,63.3627,9657.0
2023-01-10 13:45:00,66.9,67.07,66.89,67.07,16030.0,63.3721,63.5332,63.3627,63.5332,16030.0
2023-01-10 13:50:00,67.06,67.07,66.94,66.94,13736.0,63.5237,63.5332,63.41,63.41,13736.0
2023-01-10 13:55:00,66.93,67.04,66.89,67.01,12050.0,63.4005,63.5047,63.3627,63.4763,12050.0
2023-01-10 14:00:00,67.02,67.14,67.02,67.14,20589.0,63.4858,63.5995,63.4858,63.5995,20589.0
2023-01-10 14:05:00,67.13,67.22,67.08,67.2,10922.0,63.59,63.6753,63.5426,63.6563,10922.0
2023-01-10 14:10:00,67.21,67.27,67.19,67.23,9957.0,63.6658,63.7226,63.6468,63.6847,9957.0
2023-01-10 14:15:00,67.24,67.27,67.19,67.26,14318.0,63.6942,63.7226,63.6468,63.7131,14318.0
2023-01-10 14:20:00,67.27,67.32,67.25,67.26,6418.0,63.7226,63.77,63.7037,63.7131,6418.0
2023-01-10 14:25:00,67.27,67.28,67.18,67.28,8455.0,63.7226,63.7321,63.6374,63.7321,8455.0
2023-01-10 14:30:00,67.27,67.35,67.25,67.32,17945.0,63.7226,63.7984,63.7037,63.77,17945.0
2023-01-10 14:35:00,67.32,67.35,67.27,67.28,9890.0,63.77,63.7984,63.7226,63.7321,9890.0
2023-01-10 14:40:00,67.27,67.3,67.22,67.22,10508.0,63.7226,63.751,63.6753,63.6753,10508.0
2023-01-10 14:45:00,67.21,67.29,67.18,67.24,13308.0,63.6658,63.7416,63.6374,63.6942,13308.0
2023-01-10 14:50:00,67.25,67.27,67.2,67.25,11758.0,63.7037,63.7226,63.6563,63.7037,11758.0
2023-01-10 14:55:00,67.26,67.32,67.22,67.22,11993.0,63.7131,63.77,63.6753,63.6753,11993.0
2023-01-10 15:00:00,67.22,67.23,67.11,67.18,14154.0,63.6753,63.6847,63.5711,63.6374,14154.0
2023-01-10 15:05:00,67.17,67.2,67.1,67.19,16038.0,63.6279,63.6563,63.5616,63.6468,16038.0
2023-01-10 15:10:00,67.18,67.22,67.14,67.22,10274.0,63.6374,63.6753,63.5995,63.6753,10274.0
2023-01-10 15:15:00,67.22,67.27,67.19,67.2,15907.0,63.6753,63.7226,63.6468,63.6563,15907.0
2023-01-10 15:20:00,67.2,67.2,67.12,67.16,14096.0,63.6563,63.6563,63.5805,63.6184,14096.0
2023-01-10 15:25:00,67.17,67.2,67.13,67.17,14926.0,63.6279,63.6563,63.59,63.6279,14926.0
2023-01-10 15:30:00,67.18,67.19,67.13,67.17,29628.0,63.6374,63.6468,63.59,63.6279,29628.0
2023-01-10 15:35:00,67.18,67.22,67.14,67.18,14562.0,63.6374,63.6753,63.5995,63.6374,14562.0
2023-01-10 15:40:00,67.17,67.18,67.07,67.1,14487.0,63.6279,63.6374,63.5332,63.5616,14487.0
2023-01-10 15:45:00,67.1,67.21,67.1,67.18,28437.0,63.5616,63.6658,63.5616,63.6374,28437.0
2023-01-10 15:50:00,67.19,67.28,67.18,67.23,45750.0,63.6468,63.7321,63.6374,63.6847,45750.0
2023-01-10 15:55:00,67.22,67.37,67.21,67.31,185994.0,63.6753,63.8173,63.6658,63.7605,185994.0
2023-01-11 09:30:00,67.89,68.03,67.76,67.76,35942.0,64.3099,64.4425,64.1868,64.1868,35942.0
2023-01-11 09:35:00,67.71,67.87,67.71,67.87,8435.0,64.1394,64.291,64.1394,64.291,8435.0
2023-01-11 09:40:00,67.85,67.89,67.68,67.77,60416.0,64.272,64.3099,64.111,64.1962,60416.0
2023-01-11 09:45:00,67.75,67.92,67.74,67.78,25092.0,64.1773,64.3383,64.1678,64.2057,25092.0
2023-01-11 09:50:00,67.78,67.86,67.67,67.77,14810.0,64.2057,64.2815,64.1015,64.1962,14810.0
2023-01-11 09:55:00,67.84,67.86,67.71,67.76,12513.0,64.2626,64.2815,64.1394,64.1868,12513.0
2023-01-11 10:00:00,67.77,67.92,67.76,67.82,18656.0,64.1962,64.3383,64.1868,64.2436,18656.0
2023-01-11 10:05:00,67.83,67.87,67.77,67.86,19899.0,64.2531,64.291,64.1962,64.2815,19899.0
2023-01-11 10:10:00,67.86,67.9,67.78,67.78,20038.0,64.2815,64.3194,64.2057,64.2057,20038.0
2023-01-11 10:15:00,67.76,67.91,67.76,67.83,19217.0,64.1868,64.3289,64.1868,64.2531,19217.0
2023-01-11 10:20:00,67.81,67.88,67.73,67.73,22935.0,64.2341,64.3004,64.1584,64.1584,22935.0
2023-01-11 10:25:00,67.73,67.74,67.63,67.67,43315.0,64.1584,64.1678,64.0636,64.1015,43315.0
2023-01-11 10:30:00,67.67,67.67,67.49,67.49,25115.0,64.1015,64.1015,63.931,63.931,25115.0
2023-01-11 10:35:00,67.49,67.52,67.39,67.49,55417.0,63.931,63.9594,63.8363,63.931,55417.0
2023-01-11 10:40:00,67.49,67.64,67.47,67.64,90970.0,63.931,64.0731,63.9121,64.0731,90970.0
2023-01-11 10:45:00,67.65,67.66,67.53,67.61,14135.0,64.0826,64.092,63.9689,64.0447,14135.0
2023-01-11 10:50:00,67.61,67.71,67.56,67.6,21355.0,64.0447,64.1394,63.9973,64.0352,21355.0
2023-01-11 10:55:00,67.59,67.59,67.48,67.5,11778.0,64.0257,64.0257,63.9215,63.9405,11778.0
2023-01-11 11:00:00,67.5,67.58,67.49,67.55,18329.0,63.9405,64.0163,63.931,63.9878,18329.0
2023-01-11 11:05:00,67.57,67.59,67.47,67.48,17422.0,64.0068,64.0257,63.9121,63.9215,17422.0
2023-01-11 11:10:00,67.49,67.6,67.48,67.57,19273.0,63.931,64.0352,63.9215,64.0068,19273.0
2023-01-11 11:15:00,67.57,67.62,67.57,67.62,12084.0,64.0068,64.0542,64.0068,64.0542,12084.0
2023-01-11 11:20:00,67.61,67.67,67.59,67.59,14119.0,64.0447,64.1015,64.0257,64.0257,14119.0
2023-01-11 11:25:00,67.59,67.6,67.55,67.6,10698.0,64.0257,64.0352,63.9878,64.0352,10698.0
2023-01-11 11:30:00,67.6,67.74,67.59,67.7,18932.0,64.0352,64.1678,64.0257,64.1299,18932.0
2023-01-11 11:35:00,67.71,67.75,67.61,67.64,24004.0,64.1394,64.1773,64.0447,64.0731,24004.0
2023-01-11 11:40:00,67.64,67.74,67.59,67.74,41863.0,64.0731,64.1678,64.0257,64.1678,41863.0
2023-01-11 11:45:00,67.74,67.82,67.74,67.81,32116.0,64.1678,64.2436,64.1678,64.2341,32116.0
2023-01-11 11:50:00,67.81,67.82,67.71,67.73,21666.0,64.2341,64.2436,64.1394,64.1584,21666.0
2023-01-11 11:55:00,67.72,67.73,67.64,67.65,37935.0,64.1489,64.1584,64.0731,64.0826,37935.0
2023-01-11 12:00:00,67.65,67.76,67.65,67.67,22929.0,64.0826,64.1868,64.0826,64.1015,22929.0
2023-01-11 12:05:00,67.66,67.76,67.65,67.75,19366.0,64.092,64.1868,64.0826,64.1773,19366.0
2023-01-11 12:10:00,67.75,67.78,67.74,67.76,17523.0,64.1773,64.2057,64.1678,64.1868,17523.0
2023-01-11 12:15:00,67.75,67.76,67.62,67.62,11445.0,64.1773,64.1868,64.0542,64.0542,11445.0
2023-01-11 12:20:00,67.63,67.69,67.62,67.62,11758.0,64.0636,64.1205,64.0542,64.0542,11758.0
2023-01-11 12:25:00,67.62,67.65,67.6,67.62,12266.0,64.0542,64.0826,64.0352,64.0542,12266.0
2023-01-11 12:30:00,67.63,67.64,67.59,67.59,16639.0,64.0636,64.0731,64.0257,64.0257,16639.0
2023-01-11 12:35:00,67.58,67.67,67.57,67.67,15607.0,64.0163,64.1015,64.0068,64.1015,15607.0
2023-01-11 12:40:00,67.65,67.66,67.56,67.56,18260.0,64.0826,64.092,63.9973,63.9973,18260.0
2023-01-11 12:45:00,67.57,67.69,67.57,67.66,8438.0,64.0068,64.1205,64.0068,64.092,8438.0
2023-01-11 12:50:00,67.66,67.68,67.64,67.66,6801.0,64.092,64.111,64.0731,64.092,6801.0
2023-01-11 12:55:00,67.65,67.75,67.63,67.74,12518.0,64.0826,64.1773,64.0636,64.1678,12518.0
2023-01-11 13:00:00,67.74,67.83,67.74,67.8,11677.0,64.1678,64.2531,64.1678,64.2247,11677.0
2023-01-11 13:05:00,67.8,67.8,67.72,67.73,14381.0,64.2247,64.2247,64.1489,64.1584,14381.0
2023-01-11 13:10:00,67.73,67.82,67.72,67.82,17508.0,64.1584,64.2436,64.1489,64.2436,17508.0
2023-01-11 13:15:00,67.81,67.82,67.67,67.71,27301.0,64.2341,64.2436,64.1015,64.1394,27301.0
2023-01-11 13:20:00,67.7,67.7,67.65,67.68,6505.0,64.1299,64.1299,64.0826,64.111,6505.0
2023-01-11 13:25:00,67.67,67.73,67.67,67.72,9107.0,64.1015,64.1584,64.1015,64.1489,9107.0
2023-01-11 13:30:00,67.72,67.73,67.68,67.68,12797.0,64.1489,64.1584,64.111,64.111,12797.0
2023-01-11 13:35:00,67.68,67.8,67.67,67.75,53848.0,64.111,64.2247,64.1015,64.1773,53848.0
2023-01-11 13:40:00,67.76,67.77,67.68,67.69,22366.0,64.1868,64.1962,64.111,64.1205,22366.0
2023-01-11 13:45:00,67.67,67.7,67.64,67.68,16889.0,64.1015,64.1299,64.0731,64.111,16889.0
2023-01-11 13:50:00,67.67,67.68,67.5,67.51,12697.0,64.1015,64.111,63.9405,63.95,12697.0
2023-01-11 13:55:00,67.51,67.63,67.51,67.63,11787.0,63.95,64.0636,63.95,64.0636,11787.0
2023-01-11 14:00:00,67.63,67.66,67.6,67.6,11596.0,64.0636,64.092,64.0352,64.0352,11596.0
2023-01-11 14:05:00,67.6,67.62,67.55,67.62,11417.0,64.0352,64.0542,63.9878,64.0542,11417.0
2023-01-11 14:10:00,67.63,67.63,67.53,67.53,10904.0,64.0636,64.0636,63.9689,63.9689,10904.0
2023-01-11 14:15:00,67.54,67.64,67.53,67.63,13216.0,63.9784,64.0731,63.9689,64.0636,13216.0
2023-01-11 14:20:00,67.62,67.63,67.58,67.62,11487.0,64.0542,64.0636,64.0163,64.0542,11487.0
2023-01-11 14:25:00,67.61,67.68,67.59,67.67,10281.0,64.0447,64.111,64.0257,64.1015,10281.0
2023-01-11 14:30:00,67.68,67.73,67.64,67.73,20323.0,64.111,64.1584,64.0731,64.1584,20323.0
2023-01-11 14:35:00,67.73,67.74,67.68,67.7,12912.0,64.1584,64.1678,64.111,64.1299,12912.0
2023-01-11 14:40:00,67.7,67.78,67.68,67.77,36736.0,64.1299,64.2057,64.111,64.1962,36736.0
2023-01-11 14:45:00,67.78,67.83,67.77,67.79,12354.0,64.2057,64.2531,64.1962,64.2152,12354.0
2023-01-11 14:50:00,67.81,67.81,67.74,67.75,9228.0,64.2341,64.2341,64.1678,64.1773,9228.0
2023-01-11 14:55:00,67.76,67.77,67.72,67.76,16347.0,64.1868,64.1962,64.1489,64.1868,16347.0
2023-01-11 15:00:00,67.77,67.79,67.73,67.76,18657.0,64.1962,64.2152,64.1584,64.1868,18657.0
2023-01-11 15:05:00,67.76,67.77,67.68,67.69,16635.0,64.1868,64.1962,64.111,64.1205,16635.0
2023-01-11 15:10:00,67.7,67.74,67.68,67.7,23203.0,64.1299,64.1678,64.111,64.1299,23203.0
2023-01-11 15:15:00,67.7,67.72,67.64,67.65,23866.0,64.1299,64.1489,64.0731,64.0826,23866.0
2023-01-11 15:20:00,67.66,67.66,67.6,67.62,27496.0,64.092,64.092,64.0352,64.0542,27496.0
2023-01-11 15:25:00,67.63,67.66,67.5,67.51,35433.0,64.0636,64.092,63.9405,63.95,35433.0
2023-01-11 15:30:00,67.52,67.52,67.43,67.45,29255.0,63.9594,63.9594,63.8742,63.8931,29255.0
2023-01-11 15:35:00,67.45,67.45,67.38,67.39,20467.0,63.8931,63.8931,63.8268,63.8363,20467.0
2023-01-11 15:40:00,67.38,67.44,67.36,67.44,38762.0,63.8268,63.8836,63.8079,63.8836,38762.0
2023-01-11 15:45:00,67.43,67.48,67.41,67.43,50099.0,63.8742,63.9215,63.8552,63.8742,50099.0
2023-01-11 15:50:00,67.42,67.5,67.36,67.44,106696.0,63.8647,63.9405,63.8079,63.8836,106696.0
2023-01-11 15:55:00,67.44,67.67,67.44,67.59,239170.0,63.8836,64.1015,63.8836,64.0257,239170.0
2023-01-12 09:30:00,68.01,68.1,67.54,67.63,46374.0,64.4236,64.5088,63.9784,64.0636,46374.0
2023-01-12 09:35:00,67.63,67.75,67.53,67.62,8778.0,64.0636,64.1773,63.9689,64.0542,8778.0
2023-01-12 09:40:00,67.62,67.62,67.37,67.43,21611.0,64.0542,64.0542,63.8173,63.8742,21611.0
2023-01-12 09:45:00,67.43,67.54,67.36,67.38,51036.0,63.8742,63.9784,63.8079,63.8268,51036.0
2023-01-12 09:50:00,67.36,67.43,67.26,67.31,73474.0,63.8079,63.8742,63.7131,63.7605,73474.0
2023-01-12 09:55:00,67.28,67.77,67.28,67.77,43413.0,63.7321,64.1962,63.7321,64.1962,43413.0
2023-01-12 10:00:00,67.78,67.9,67.67,67.73,13348.0,64.2057,64.3194,64.1015,64.1584,13348.0
2023-01-12 10:05:00,67.71,67.83,67.71,67.83,11851.0,64.1394,64.2531,64.1394,64.2531,11851.0
2023-01-12 10:10:00,67.84,68.14,67.84,68.03,12695.0,64.2626,64.5467,64.2626,64.4425,12695.0
2023-01-12 10:15:00,68.02,68.21,68.02,68.06,52597.0,64.4331,64.613,64.4331,64.471,52597.0
2023-01-12 10:20:00,68.09,68.16,68.08,68.15,10435.0,64.4994,64.5657,64.4899,64.5562,10435.0
2023-01-12 10:25:00,68.15,68.18,68.07,68.15,27168.0,64.5562,64.5846,64.4804,64.5562,27168.0
2023-01-12 10:30:00,68.15,68.2,68.07,68.13,58162.0,64.5562,64.6036,64.4804,64.5373,58162.0
2023-01-12 10:35:00,68.13,68.21,68.11,68.15,30294.0,64.5373,64.613,64.5183,64.5562,30294.0
2023-01-12 10:40:00,68.14,68.16,68.02,68.1,15577.0,64.5467,64.5657,64.4331,64.5088,15577.0
2023-01-12 10:45:00,68.11,68.16,67.87,67.92,31842.0,64.5183,64.5657,64.291,64.3383,31842.0
2023-01-12 10:50:00,67.92,68.04,67.87,68.02,8222.0,64.3383,64.452,64.291,64.4331,8222.0
2023-01-12 10:55:00,68.04,68.14,67.94,67.94,25640.0,64.452,64.5467,64.3573,64.3573,25640.0
2023-01-12 11:00:00,67.94,67.94,67.76,67.92,9754.0,64.3573,64.3573,64.1868,64.3383,9754.0
2023-01-12 11:05:00,67.91,67.94,67.8,67.84,12224.0,64.3289,64.3573,64.2247,64.2626,12224.0
2023-01-12 11:10:00,67.84,67.88,67.75,67.81,11795.0,64.2626,64.3004,64.1773,64.2341,11795.0
2023-01-12 11:15:00,67.82,67.84,67.77,67.8,72229.0,64.2436,64.2626,64.1962,64.2247,72229.0
2023-01-12 11:20:00,67.8,67.87,67.78,67.81,41559.0,64.2247,64.291,64.2057,64.2341,41559.0
2023-01-12 11:25:00,67.79,67.98,67.77,67.94,35327.0,64.2152,64.3952,64.1962,64.3573,35327.0
2023-01-12 11:30:00,67.94,67.99,67.77,67.83,27552.0,64.3573,64.4046,64.1962,64.2531,27552.0
2023-01-12 11:35:00,67.83,67.96,67.81,67.9,16459.0,64.2531,64.3762,64.2341,64.3194,16459.0
2023-01-12 11:40:00,67.9,67.98,67.86,67.96,26466.0,64.3194,64.3952,64.2815,64.3762,26466.0
2023-01-12 11:45:00,67.96,68.01,67.9,67.93,16066.0,64.3762,64.4236,64.3194,64.3478,16066.0
2023-01-12 11:50:00,67.92,67.93,67.86,67.87,16856.0,64.3383,64.3478,64.2815,64.291,16856.0
2023-01-12 11:55:00,67.87,68.01,67.86,67.96,31129.0,64.291,64.4236,64.2815,64.3762,31129.0
2023-01-12 12:00:00,67.95,67.96,67.89,67.94,10135.0,64.3668,64.3762,64.3099,64.3573,10135.0
2023-01-12 12:05:00,67.94,68.02,67.9,68.0,13620.0,64.3573,64.4331,64.3194,64.4141,13620.0
2023-01-12 12:10:00,67.99,68.11,67.95,68.06,20237.0,64.4046,64.5183,64.3668,64.471,20237.0
2023-01-12 12:15:00,68.06,68.17,68.04,68.12,22128.0,64.471,64.5752,64.452,64.5278,22128.0
2023-01-12 12:20:00,68.13,68.14,68.09,68.13,14559.0,64.5373,64.5467,64.4994,64.5373,14559.0
2023-01-12 12:25:00,68.12,68.21,68.11,68.17,22685.0,64.5278,64.613,64.5183,64.5752,22685.0
2023-01-12 12:30:00,68.16,68.18,68.11,68.17,16035.0,64.5657,64.5846,64.5183,64.5752,16035.0
2023-01-12 12:35:00,68.16,68.19,68.13,68.14,16527.0,64.5657,64.5941,64.5373,64.5467,16527.0
2023-01-12 12:40:00,68.13,68.13,68.03,68.05,33578.0,64.5373,64.5373,64.4425,64.4615,33578.0
2023-01-12 12:45:00,68.05,68.1,68.04,68.07,15643.0,64.4615,64.5088,64.452,64.4804,15643.0
2023-01-12 12:50:00,68.06,68.15,68.06,68.14,36572.0,64.471,64.5562,64.471,64.5467,36572.0
2023-01-12 12:55:00,68.14,68.21,68.14,68.19,30228.0,64.5467,64.613,64.5467,64.5941,30228.0
2023-01-12 13:00:00,68.18,68.19,68.1,68.14,24245.0,64.5846,64.5941,64.5088,64.5467,24245.0
2023-01-12 13:05:00,68.14,68.16,68.07,68.11,18514.0,64.5467,64.5657,64.4804,64.5183,18514.0
2023-01-12 13:10:00,68.09,68.16,68.08,68.16,42916.0,64.4994,64.5657,64.4899,64.5657,42916.0
2023-01-12 13:15:00,68.16,68.18,68.11,68.13,20301.0,64.5657,64.5846,64.5183,64.5373,20301.0
2023-01-12 13:20:00,68.13,68.18,68.08,68.09,12164.0,64.5373,64.5846,64.4899,64.4994,12164.0
2023-01-12 13:25:00,68.08,68.09,67.79,67.84,21038.0,64.4899,64.4994,64.2152,64.2626,21038.0
2023-01-12 13:30:00,67.83,67.99,67.74,67.93,15467.0,64.2531,64.4046,64.1678,64.3478,15467.0
2023-01-12 13:35:00,67.93,68.04,67.92,68.01,10816.0,64.3478,64.452,64.3383,64.4236,10816.0
2023-01-12 13:40:00,68.0,68.03,67.97,68.02,18496.0,64.4141,64.4425,64.3857,64.4331,18496.0
2023-01-12 13:45:00,68.03,68.14,68.01,68.1,19664.0,64.4425,64.5467,64.4236,64.5088,19664.0
2023-01-12 13:50:00,68.1,68.21,68.08,68.17,17104.0,64.5088,64.613,64.4899,64.5752,17104.0
2023-01-12 13:55:00,68.17,68.22,68.16,68.19,17597.0,64.5752,64.6225,64.5657,64.5941,17597.0
2023-01-12 14:00:00,68.19,68.23,68.16,68.2,31069.0,64.5941,64.632,64.5657,64.6036,31069.0
2023-01-12 14:05:00,68.2,68.33,68.19,68.27,36232.0,64.6036,64.7267,64.5941,64.6699,36232.0
2023-01-12 14:10:00,68.27,68.33,68.25,68.33,20012.0,64.6699,64.7267,64.6509,64.7267,20012.0
2023-01-12 14:15:00,68.32,68.32,68.26,68.27,20309.0,64.7172,64.7172,64.6604,64.6699,20309.0
2023-01-12 14:20:00,68.27,68.37,68.23,68.27,21835.0,64.6699,64.7646,64.632,64.6699,21835.0
2023-01-12 14:25:00,68.25,68.35,68.24,68.33,25669.0,64.6509,64.7457,64.6415,64.7267,25669.0
2023-01-12 14:30:00,68.33,68.33,68.23,68.26,40861.0,64.7267,64.7267,64.632,64.6604,40861.0
2023-01-12 14:35:00,68.26,68.33,68.19,68.33,18460.0,64.6604,64.7267,64.5941,64.7267,18460.0
2023-01-12 14:40:00,68.33,68.4,68.31,68.36,16874.0,64.7267,64.793,64.7078,64.7551,16874.0
2023-01-12 14:45:00,68.36,68.52,68.33,68.45,51425.0,64.7551,64.9067,64.7267,64.8404,51425.0
2023-01-12 14:50:00,68.44,68.44,68.27,68.34,22511.0,64.8309,64.8309,64.6699,64.7362,22511.0
2023-01-12 14:55:00,68.34,68.39,68.26,68.39,16471.0,64.7362,64.7836,64.6604,64.7836,16471.0
2023-01-12 15:00:00,68.4,68.53,68.35,68.52,49258.0,64.793,64.9162,64.7457,64.9067,49258.0
2023-01-12 15:05:00,68.5,68.5,68.31,68.33,18714.0,64.8878,64.8878,64.7078,64.7267,18714.0
2023-01-12 15:10:00,68.33,68.36,68.18,68.2,23536.0,64.7267,64.7551,64.5846,64.6036,23536.0
2023-01-12 15:15:00,68.2,68.26,68.16,68.2,27877.0,64.6036,64.6604,64.5657,64.6036,27877.0
2023-01-12 15:20:00,68.2,68.28,68.16,68.26,17541.0,64.6036,64.6794,64.5657,64.6604,17541.0
2023-01-12 15:25:00,68.26,68.27,68.16,68.2,17274.0,64.6604,64.6699,64.5657,64.6036,17274.0
2023-01-12 15:30:00,68.2,68.22,68.18,68.22,19878.0,64.6036,64.6225,64.5846,64.6225,19878.0
2023-01-12 15:35:00,68.22,68.22,68.11,68.19,19872.0,64.6225,64.6225,64.5183,64.5941,19872.0
2023-01-12 15:40:00,68.2,68.24,68.14,68.16,24154.0,64.6036,64.6415,64.5467,64.5657,24154.0
2023-01-12 15:45:00,68.16,68.16,68.03,68.06,39528.0,64.5657,64.5657,64.4425,64.471,39528.0
2023-01-12 15:50:00,68.07,68.24,68.07,68.23,62867.0,64.4804,64.6415,64.4804,64.632,62867.0
2023-01-12 15:55:00,68.23,68.42,68.21,68.38,287979.0,64.632,64.812,64.613,64.7741,287979.0
2023-01-13 09:30:00,67.85,68.22,67.85,68.18,42504.0,64.272,64.6225,64.272,64.5846,42504.0
2023-01-13 09:35:00,68.17,68.17,67.94,68.0,8038.0,64.5752,64.5752,64.3573,64.4141,8038.0
2023-01-13 09:40:00,67.99,68.04,67.82,67.94,14757.0,64.4046,64.452,64.2436,64.3573,14757.0
2023-01-13 09:45:00,67.93,68.17,67.91,68.09,9155.0,64.3478,64.5752,64.3289,64.4994,9155.0
2023-01-13 09:50:00,68.11,68.33,68.1,68.33,10212.0,64.5183,64.7267,64.5088,64.7267,10212.0
2023-01-13 09:55:00,68.32,68.37,68.28,68.32,18424.0,64.7172,64.7646,64.6794,64.7172,18424.0
2023-01-13 10:00:00,68.29,68.44,68.16,68.39,21027.0,64.6888,64.8309,64.5657,64.7836,21027.0
2023-01-13 10:05:00,68.36,68.51,68.36,68.51,26777.0,64.7551,64.8972,64.7551,64.8972,26777.0
2023-01-13 10:10:00,68.5,68.64,68.48,68.59,17680.0,64.8878,65.0204,64.8688,64.973,17680.0
2023-01-13 10:15:00,68.61,68.63,68.54,68.58,26824.0,64.992,65.0109,64.9256,64.9635,26824.0
2023-01-13 10:20:00,68.6,68.7,68.51,68.7,22450.0,64.9825,65.0772,64.8972,65.0772,22450.0
2023-01-13 10:25:00,68.7,68.83,68.7,68.83,33238.0,65.0772,65.2003,65.0772,65.2003,33238.0
2023-01-13 10:30:00,68.83,68.87,68.65,68.67,21946.0,65.2003,65.2382,65.0298,65.0488,21946.0
2023-01-13 10:35:00,68.67,68.71,68.53,68.53,10427.0,65.0488,65.0867,64.9162,64.9162,10427.0
2023-01-13 10:40:00,68.55,68.65,68.54,68.59,20103.0,64.9351,65.0298,64.9256,64.973,20103.0
2023-01-13 10:45:00,68.58,68.7,68.58,68.69,12634.0,64.9635,65.0772,64.9635,65.0677,12634.0
2023-01-13 10:50:00,68.68,68.77,68.68,68.77,12942.0,65.0583,65.1435,65.0583,65.1435,12942.0
2023-01-13 10:55:00,68.77,68.8,68.62,68.65,62122.0,65.1435,65.1719,65.0014,65.0298,62122.0
2023-01-13 11:00:00,68.67,68.69,68.54,68.65,20893.0,65.0488,65.0677,64.9256,65.0298,20893.0
2023-01-13 11:05:00,68.65,68.66,68.4,68.4,13833.0,65.0298,65.0393,64.793,64.793,13833.0
2023-01-13 11:10:00,68.38,68.46,68.33,68.35,15816.0,64.7741,64.8499,64.7267,64.7457,15816.0
2023-01-13 11:15:00,68.35,68.41,68.34,68.38,11664.0,64.7457,64.8025,64.7362,64.7741,11664.0
2023-01-13 11:20:00,68.4,68.49,68.39,68.48,14562.0,64.793,64.8783,64.7836,64.8688,14562.0
2023-01-13 11:25:00,68.48,68.51,68.42,68.44,9233.0,64.8688,64.8972,64.812,64.8309,9233.0
2023-01-13 11:30:00,68.42,68.42,68.23,68.28,10507.0,64.812,64.812,64.632,64.6794,10507.0
2023-01-13 11:35:00,68.27,68.31,68.21,68.21,5401.0,64.6699,64.7078,64.613,64.613,5401.0
2023-01-13 11:40:00,68.22,68.3,68.2,68.29,9612.0,64.6225,64.6983,64.6036,64.6888,9612.0
2023-01-13 11:45:00,68.29,68.29,68.21,68.27,13609.0,64.6888,64.6888,64.613,64.6699,13609.0
2023-01-13 11:50:00,68.28,68.32,68.24,68.29,23578.0,64.6794,64.7172,64.6415,64.6888,23578.0
2023-01-13 11:55:00,68.29,68.35,68.24,68.31,19465.0,64.6888,64.7457,64.6415,64.7078,19465.0
2023-01-13 12:00:00,68.3,68.3,68.17,68.19,13204.0,64.6983,64.6983,64.5752,64.5941,13204.0
2023-01-13 12:05:00,68.18,68.26,68.18,68.25,6866.0,64.5846,64.6604,64.5846,64.6509,6866.0
2023-01-13 12:10:00,68.26,68.31,68.22,68.31,16969.0,64.6604,64.7078,64.6225,64.7078,16969.0
2023-01-13 12:15:00,68.31,68.36,68.28,68.3,19333.0,64.7078,64.7551,64.6794,64.6983,19333.0
2023-01-13 12:20:00,68.31,68.37,68.29,68.35,16321.0,64.7078,64.7646,64.6888,64.7457,16321.0
2023-01-13 12:25:00,68.36,68.46,68.32,68.43,13335.0,64.7551,64.8499,64.7172,64.8214,13335.0
2023-01-13 12:30:00,68.45,68.49,68.42,68.48,16154.0,64.8404,64.8783,64.812,64.8688,16154.0
2023-01-13 12:35:00,68.47,68.47,68.42,68.43,6608.0,64.8593,64.8593,64.812,64.8214,6608.0
2023-01-13 12:40:00,68.43,68.53,68.43,68.5,12884.0,64.8214,64.9162,64.8214,64.8878,12884.0
2023-01-13 12:45:00,68.51,68.55,68.48,68.51,6907.0,64.8972,64.9351,64.8688,64.8972,6907.0
2023-01-13 12:50:00,68.5,68.57,68.49,68.55,9365.0,64.8878,64.9541,64.8783,64.9351,9365.0
2023-01-13 12:55:00,68.56,68.62,68.52,68.58,10201.0,64.9446,65.0014,64.9067,64.9635,10201.0
2023-01-13 13:00:00,68.57,68.6,68.53,68.55,10818.0,64.9541,64.9825,64.9162,64.9351,10818.0
2023-01-13 13:05:00,68.54,68.61,68.52,68.56,8981.0,64.9256,64.992,64.9067,64.9446,8981.0
2023-01-13 13:10:00,68.57,68.61,68.54,68.57,6859.0,64.9541,64.992,64.9256,64.9541,6859.0
2023-01-13 13:15:00,68.57,68.58,68.52,68.53,8857.0,64.9541,64.9635,64.9067,64.9162,8857.0
2023-01-13 13:20:00,68.52,68.54,68.48,68.5,17620.0,64.9067,64.9256,64.8688,64.8878,17620.0
2023-01-13 13:25:00,68.5,68.52,68.46,68.52,11166.0,64.8878,64.9067,64.8499,64.9067,11166.0
2023-01-13 13:30:00,68.52,68.57,68.5,68.55,12519.0,64.9067,64.9541,64.8878,64.9351,12519.0
2023-01-13 13:35:00,68.55,68.6,68.52,68.6,9553.0,64.9351,64.9825,64.9067,64.9825,9553.0
2023-01-13 13:40:00,68.61,68.68,68.59,68.67,11512.0,64.992,65.0583,64.973,65.0488,11512.0
2023-01-13 13:45:00,68.66,68.72,68.62,68.72,8056.0,65.0393,65.0961,65.0014,65.0961,8056.0
2023-01-13 13:50:00,68.71,68.72,68.65,68.65,11106.0,65.0867,65.0961,65.0298,65.0298,11106.0
2023-01-13 13:55:00,68.66,68.68,68.63,68.65,7265.0,65.0393,65.0583,65.0109,65.0298,7265.0
2023-01-13 14:00:00,68.66,68.72,68.64,68.65,9755.0,65.0393,65.0961,65.0204,65.0298,9755.0
2023-01-13 14:05:00,68.67,68.7,68.58,68.58,9290.0,65.0488,65.0772,64.9635,64.9635,9290.0
2023-01-13 14:10:00,68.57,68.61,68.56,68.57,11813.0,64.9541,64.992,64.9446,64.9541,11813.0
2023-01-13 14:15:00,68.57,68.6,68.55,68.55,10477.0,64.9541,64.9825,64.9351,64.9351,10477.0
2023-01-13 14:20:00,68.56,68.66,68.54,68.57,29560.0,64.9446,65.0393,64.9256,64.9541,29560.0
2023-01-13 14:25:00,68.57,68.63,68.56,68.63,7484.0,64.9541,65.0109,64.9446,65.0109,7484.0
2023-01-13 14:30:00,68.64,68.69,68.62,68.68,11341.0,65.0204,65.0677,65.0014,65.0583,11341.0
2023-01-13 14:35:00,68.69,68.7,68.62,68.69,9095.0,65.0677,65.0772,65.0014,65.0677,9095.0
2023-01-13 14:40:00,68.68,68.71,68.63,68.68,10178.0,65.0583,65.0867,65.0109,65.0583,10178.0
2023-01-13 14:45:00,68.68,68.79,68.66,68.75,9549.0,65.0583,65.1625,65.0393,65.1246,9549.0
2023-01-13 14:50:00,68.76,68.76,68.7,68.7,7092.0,65.134,65.134,65.0772,65.0772,7092.0
2023-01-13 14:55:00,68.69,68.74,68.66,68.72,8314.0,65.0677,65.1151,65.0393,65.0961,8314.0
2023-01-13 15:00:00,68.72,68.78,68.72,68.77,8365.0,65.0961,65.153,65.0961,65.1435,8365.0
2023-01-13 15:05:00,68.77,68.81,68.74,68.79,11010.0,65.1435,65.1814,65.1151,65.1625,11010.0
2023-01-13 15:10:00,68.8,68.81,68.75,68.79,66661.0,65.1719,65.1814,65.1246,65.1625,66661.0
2023-01-13 15:15:00,68.78,68.84,68.78,68.82,16427.0,65.153,65.2098,65.153,65.1909,16427.0
2023-01-13 15:20:00,68.81,68.84,68.76,68.78,15227.0,65.1814,65.2098,65.134,65.153,15227.0
2023-01-13 15:25:00,68.79,68.83,68.77,68.81,17053.0,65.1625,65.2003,65.1435,65.1814,17053.0
2023-01-13 15:30:00,68.81,68.86,68.78,68.85,21113.0,65.1814,65.2288,65.153,65.2193,21113.0
2023-01-13 15:35:00,68.86,69.0,68.86,69.0,36985.0,65.2288,65.3614,65.2288,65.3614,36985.0
2023-01-13 15:40:00,69.01,69.07,68.94,69.0,87762.0,65.3709,65.4277,65.3045,65.3614,87762.0
2023-01-13 15:45:00,69.01,69.01,68.93,68.97,59461.0,65.3709,65.3709,65.2951,65.333,59461.0
2023-01-13 15:50:00,68.96,68.96,68.87,68.95,86746.0,65.3235,65.3235,65.2382,65.314,86746.0
2023-01-13 15:55:00,68.95,69.0,68.8,68.83,225566.0,65.314,65.3614,65.1719,65.2003,225566.0
2023-01-17 09:30:00,68.86,69.15,68.58,68.62,73164.0,65.2288,65.5035,64.9635,65.0014,73164.0
2023-01-17 09:35:00,68.63,68.73,68.58,68.7,24443.0,65.0109,65.1056,64.9635,65.0772,24443.0
2023-01-17 09:40:00,68.69,68.77,68.63,68.72,60751.0,65.0677,65.1435,65.0109,65.0961,60751.0
2023-01-17 09:45:00,68.71,68.73,68.52,68.55,32131.0,65.0867,65.1056,64.9067,64.9351,32131.0
2023-01-17 09:50:00,68.55,68.55,68.27,68.34,52492.0,64.9351,64.9351,64.6699,64.7362,52492.0
2023-01-17 09:55:00,68.34,68.34,68.05,68.13,23644.0,64.7362,64.7362,64.4615,64.5373,23644.0
2023-01-17 10:00:00,68.14,68.57,68.14,68.49,22024.0,64.5467,64.9541,64.5467,64.8783,22024.0
2023-01-17 10:05:00,68.5,68.53,68.34,68.38,19370.0,64.8878,64.9162,64.7362,64.7741,19370.0
2023-01-17 10:10:00,68.37,68.42,68.32,68.37,18867.0,64.7646,64.812,64.7172,64.7646,18867.0
2023-01-17 10:15:00,68.37,68.48,68.36,68.41,40880.0,64.7646,64.8688,64.7551,64.8025,40880.0
2023-01-17 10:20:00,68.45,68.57,68.44,68.5,22868.0,64.8404,64.9541,64.8309,64.8878,22868.0
2023-01-17 10:25:00,68.5,68.55,68.45,68.53,18135.0,64.8878,64.9351,64.8404,64.9162,18135.0
2023-01-17 10:30:00,68.54,68.58,68.46,68.49,18855.0,64.9256,64.9635,64.8499,64.8783,18855.0
2023-01-17 10:35:00,68.48,68.49,68.28,68.28,17267.0,64.8688,64.8783,64.6794,64.6794,17267.0
2023-01-17 10:40:00,68.28,68.31,68.21,68.31,29508.0,64.6794,64.7078,64.613,64.7078,29508.0
2023-01-17 10:45:00,68.3,68.3,68.23,68.23,18987.0,64.6983,64.6983,64.632,64.632,18987.0
2023-01-17 10:50:00,68.23,68.24,68.02,68.06,24861.0,64.632,64.6415,64.4331,64.471,24861.0
2023-01-17 10:55:00,68.05,68.15,67.98,68.11,37202.0,64.4615,64.5562,64.3952,64.5183,37202.0
2023-01-17 11:00:00,68.11,68.12,68.01,68.06,42502.0,64.5183,64.5278,64.4236,64.471,42502.0
2023-01-17 11:05:00,68.05,68.15,68.04,68.13,31464.0,64.4615,64.5562,64.452,64.5373,31464.0
2023-01-17 11:10:00,68.12,68.16,68.1,68.16,43233.0,64.5278,64.5657,64.5088,64.5657,43233.0
2023-01-17 11:15:00,68.17,68.18,68.11,68.14,16882.0,64.5752,64.5846,64.5183,64.5467,16882.0
2023-01-17 11:20:00,68.15,68.15,67.96,68.03,40107.0,64.5562,64.5562,64.3762,64.4425,40107.0
2023-01-17 11:25:00,68.02,68.23,68.02,68.2,18685.0,64.4331,64.632,64.4331,64.6036,18685.0
2023-01-17 11:30:00,68.2,68.24,68.17,68.21,26171.0,64.6036,64.6415,64.5752,64.613,26171.0
2023-01-17 11:35:00,68.22,68.25,68.12,68.18,36332.0,64.6225,64.6509,64.5278,64.5846,36332.0
2023-01-17 11:40:00,68.17,68.26,68.15,68.22,34333.0,64.5752,64.6604,64.5562,64.6225,34333.0
2023-01-17 11:45:00,68.22,68.35,68.22,68.34,29140.0,64.6225,64.7457,64.6225,64.7362,29140.0
2023-01-17 11:50:00,68.34,68.37,68.24,68.26,38157.0,64.7362,64.7646,64.6415,64.6604,38157.0
2023-01-17 11:55:00,68.24,68.37,68.23,68.28,65343.0,64.6415,64.7646,64.632,64.6794,65343.0
2023-01-17 12:00:00,68.29,68.35,68.27,68.32,23513.0,64.6888,64.7457,64.6699,64.7172,23513.0
2023-01-17 12:05:00,68.32,68.37,68.26,68.29,24217.0,64.7172,64.7646,64.6604,64.6888,24217.0
2023-01-17 12:10:00,68.28,68.29,68.2,68.21,14888.0,64.6794,64.6888,64.6036,64.613,14888.0
2023-01-17 12:15:00,68.21,68.25,68.16,68.17,10469.0,64.613,64.6509,64.5657,64.5752,10469.0
2023-01-17 12:20:00,68.16,68.16,67.96,67.99,12487.0,64.5657,64.5657,64.3762,64.4046,12487.0
2023-01-17 12:25:00,67.99,68.08,67.94,68.01,18697.0,64.4046,64.4899,64.3573,64.4236,18697.0
2023-01-17 12:30:00,68.0,68.07,67.95,67.97,18120.0,64.4141,64.4804,64.3668,64.3857,18120.0
2023-01-17 12:35:00,67.97,68.04,67.97,67.98,21557.0,64.3857,64.452,64.3857,64.3952,21557.0
2023-01-17 12:40:00,67.99,67.99,67.84,67.87,14881.0,64.4046,64.4046,64.2626,64.291,14881.0
2023-01-17 12:45:00,67.87,67.98,67.86,67.89,37347.0,64.291,64.3952,64.2815,64.3099,37347.0
2023-01-17 12:50:00,67.87,67.89,67.77,67.77,11700.0,64.291,64.3099,64.1962,64.1962,11700.0
2023-01-17 12:55:00,67.76,67.79,67.71,67.76,17372.0,64.1868,64.2152,64.1394,64.1868,17372.0
2023-01-17 13:00:00,67.75,67.81,67.71,67.76,17815.0,64.1773,64.2341,64.1394,64.1868,17815.0
2023-01-17 13:05:00,67.76,67.85,67.73,67.83,35162.0,64.1868,64.272,64.1584,64.2531,35162.0
2023-01-17 13:10:00,67.82,67.82,67.75,67.78,28768.0,64.2436,64.2436,64.1773,64.2057,28768.0
2023-01-17 13:15:00,67.79,67.81,67.74,67.77,20852.0,64.2152,64.2341,64.1678,64.1962,20852.0
2023-01-17 13:20:00,67.78,67.79,67.73,67.76,25783.0,64.2057,64.2152,64.1584,64.1868,25783.0
2023-01-17 13:25:00,67.76,67.82,67.74,67.81,23369.0,64.1868,64.2436,64.1678,64.2341,23369.0
2023-01-17 13:30:00,67.81,67.89,67.8,67.88,13754.0,64.2341,64.3099,64.2247,64.3004,13754.0
2023-01-17 13:35:00,67.87,67.97,67.87,67.97,17808.0,64.291,64.3857,64.291,64.3857,17808.0
2023-01-17 13:40:00,67.97,67.99,67.84,67.85,27304.0,64.3857,64.4046,64.2626,64.272,27304.0
2023-01-17 13:45:00,67.85,67.86,67.73,67.74,22487.0,64.272,64.2815,64.1584,64.1678,22487.0
2023-01-17 13:50:00,67.75,67.76,67.52,67.53,21442.0,64.1773,64.1868,63.9594,63.9689,21442.0
2023-01-17 13:55:00,67.52,67.65,67.51,67.61,51504.0,63.9594,64.0826,63.95,64.0447,51504.0
2023-01-17 14:00:00,67.62,67.63,67.57,67.62,17219.0,64.0542,64.0636,64.0068,64.0542,17219.0
2023-01-17 14:05:00,67.62,67.67,67.61,67.64,20374.0,64.0542,64.1015,64.0447,64.0731,20374.0
2023-01-17 14:10:00,67.64,67.7,67.52,67.53,19950.0,64.0731,64.1299,63.9594,63.9689,19950.0
2023-01-17 14:15:00,67.53,67.53,67.37,67.42,25640.0,63.9689,63.9689,63.8173,63.8647,25640.0
2023-01-17 14:20:00,67.42,67.47,67.34,67.47,39454.0,63.8647,63.9121,63.7889,63.9121,39454.0
2023-01-17 14:25:00,67.47,67.49,67.32,67.35,26174.0,63.9121,63.931,63.77,63.7984,26174.0
2023-01-17 14:30:00,67.35,67.43,67.35,67.42,17202.0,63.7984,63.8742,63.7984,63.8647,17202.0
2023-01-17 14:35:00,67.43,67.6,67.43,67.57,27743.0,63.8742,64.0352,63.8742,64.0068,27743.0
2023-01-17 14:40:00,67.56,67.62,67.54,67.61,42538.0,63.9973,64.0542,63.9784,64.0447,42538.0
2023-01-17 14:45:00,67.62,67.7,67.61,67.63,30277.0,64.0542,64.1299,64.0447,64.0636,30277.0
2023-01-17 14:50:00,67.63,67.71,67.6,67.67,31316.0,64.0636,64.1394,64.0352,64.1015,31316.0
2023-01-17 14:55:00,67.67,67.67,67.55,67.57,40525.0,64.1015,64.1015,63.9878,64.0068,40525.0
2023-01-17 15:00:00,67.58,67.7,67.57,67.7,17166.0,64.0163,64.1299,64.0068,64.1299,17166.0
2023-01-17 15:05:00,67.7,67.73,67.65,67.71,41168.0,64.1299,64.1584,64.0826,64.1394,41168.0
2023-01-17 15:10:00,67.71,67.71,67.59,67.61,33492.0,64.1394,64.1394,64.0257,64.0447,33492.0
2023-01-17 15:15:00,67.61,67.69,67.55,67.62,33056.0,64.0447,64.1205,63.9878,64.0542,33056.0
2023-01-17 15:20:00,67.61,67.61,67.52,67.59,29612.0,64.0447,64.0447,63.9594,64.0257,29612.0
2023-01-17 15:25:00,67.59,67.63,67.55,67.63,49358.0,64.0257,64.0636,63.9878,64.0636,49358.0
2023-01-17 15:30:00,67.64,67.78,67.61,67.77,43864.0,64.0731,64.2057,64.0447,64.1962,43864.0
2023-01-17 15:35:00,67.76,67.76,67.66,67.73,58894.0,64.1868,64.1868,64.092,64.1584,58894.0
2023-01-17 15:40:00,67.73,67.76,67.61,67.62,64118.0,64.1584,64.1868,64.0447,64.0542,64118.0
2023-01-17 15:45:00,67.61,67.66,67.54,67.58,72355.0,64.0447,64.092,63.9784,64.0163,72355.0
2023-01-17 15:50:00,67.57,67.73,67.52,67.64,137525.0,64.0068,64.1584,63.9594,64.0731,137525.0
2023-01-17 15:55:00,67.64,67.77,67.62,67.77,243900.0,64.0731,64.1962,64.0542,64.1962,243900.0
2023-01-18 09:30:00,68.0,68.13,67.76,67.76,67136.0,64.4141,64.5373,64.1868,64.1868,67136.0
2023-01-18 09:35:00,67.75,67.87,67.67,67.83,21529.0,64.1773,64.291,64.1015,64.2531,21529.0
2023-01-18 09:40:00,67.87,68.13,67.82,67.96,26183.0,64.291,64.5373,64.2436,64.3762,26183.0
2023-01-18 09:45:00,67.96,67.99,67.66,67.66,26022.0,64.3762,64.4046,64.092,64.092,26022.0
2023-01-18 09:50:00,67.64,67.76,67.58,67.59,38806.0,64.0731,64.1868,64.0163,64.0257,38806.0
2023-01-18 09:55:00,67.6,67.67,67.48,67.57,64333.0,64.0352,64.1015,63.9215,64.0068,64333.0
2023-01-18 10:00:00,67.56,67.66,67.37,67.4,62230.0,63.9973,64.092,63.8173,63.8458,62230.0
2023-01-18 10:05:00,67.4,67.6,67.4,67.49,35158.0,63.8458,64.0352,63.8458,63.931,35158.0
2023-01-18 10:10:00,67.48,67.59,67.4,67.58,243940.0,63.9215,64.0257,63.8458,64.0163,243940.0
2023-01-18 10:15:00,67.59,67.7,67.4,67.42,47989.0,64.0257,64.1299,63.8458,63.8647,47989.0
2023-01-18 10:20:00,67.43,67.5,67.28,67.4,21879.0,63.8742,63.9405,63.7321,63.8458,21879.0
2023-01-18 10:25:00,67.42,67.51,67.36,67.44,53919.0,63.8647,63.95,63.8079,63.8836,53919.0
2023-01-18 10:30:00,67.45,67.54,67.37,67.38,23638.0,63.8931,63.9784,63.8173,63.8268,23638.0
2023-01-18 10:35:00,67.39,67.45,67.25,67.26,42456.0,63.8363,63.8931,63.7037,63.7131,42456.0
2023-01-18 10:40:00,67.26,67.33,67.15,67.2,23548.0,63.7131,63.7794,63.6089,63.6563,23548.0
2023-01-18 10:45:00,67.18,67.3,67.18,67.3,17190.0,63.6374,63.751,63.6374,63.751,17190.0
2023-01-18 10:50:00,67.29,67.29,67.01,67.03,24125.0,63.7416,63.7416,63.4763,63.4953,24125.0
2023-01-18 10:55:00,67.03,67.1,66.9,67.09,25273.0,63.4953,63.5616,63.3721,63.5521,25273.0
2023-01-18 11:00:00,67.08,67.14,67.03,67.11,13940.0,63.5426,63.5995,63.4953,63.5711,13940.0
2023-01-18 11:05:00,67.12,67.13,66.99,67.05,22282.0,63.5805,63.59,63.4574,63.5142,22282.0
2023-01-18 11:10:00,67.05,67.08,67.01,67.07,14129.0,63.5142,63.5426,63.4763,63.5332,14129.0
2023-01-18 11:15:00,67.08,67.17,67.04,67.17,30654.0,63.5426,63.6279,63.5047,63.6279,30654.0
2023-01-18 11:20:00,67.17,67.18,67.04,67.1,38385.0,63.6279,63.6374,63.5047,63.5616,38385.0
2023-01-18 11:25:00,67.11,67.21,67.07,67.11,15039.0,63.5711,63.6658,63.5332,63.5711,15039.0
2023-01-18 11:30:00,67.11,67.11,67.04,67.08,13770.0,63.5711,63.5711,63.5047,63.5426,13770.0
2023-01-18 11:35:00,67.08,67.08,66.95,66.97,14866.0,63.5426,63.5426,63.4195,63.4384,14866.0
2023-01-18 11:40:00,66.96,66.99,66.89,66.91,22077.0,63.429,63.4574,63.3627,63.3816,22077.0
2023-01-18 11:45:00,66.91,66.99,66.88,66.98,12921.0,63.3816,63.4574,63.3532,63.4479,12921.0
2023-01-18 11:50:00,66.99,67.01,66.91,66.91,10922.0,63.4574,63.4763,63.3816,63.3816,10922.0
2023-01-18 11:55:00,66.93,67.06,66.89,67.05,16782.0,63.4005,63.5237,63.3627,63.5142,16782.0
2023-01-18 12:00:00,67.06,67.19,67.03,67.04,13724.0,63.5237,63.6468,63.4953,63.5047,13724.0
2023-01-18 12:05:00,67.03,67.05,66.87,66.9,24030.0,63.4953,63.5142,63.3437,63.3721,24030.0
2023-01-18 12:10:00,66.9,66.93,66.83,66.93,20058.0,63.3721,63.4005,63.3058,63.4005,20058.0
2023-01-18 12:15:00,66.93,66.93,66.81,66.81,16171.0,63.4005,63.4005,63.2869,63.2869,16171.0
2023-01-18 12:20:00,66.82,66.87,66.78,66.84,19968.0,63.2963,63.3437,63.2585,63.3153,19968.0
2023-01-18 12:25:00,66.83,66.85,66.71,66.75,41933.0,63.3058,63.3248,63.1921,63.23,41933.0
2023-01-18 12:30:00,66.75,66.82,66.7,66.81,54606.0,63.23,63.2963,63.1827,63.2869,54606.0
2023-01-18 12:35:00,66.82,66.89,66.82,66.84,11977.0,63.2963,63.3627,63.2963,63.3153,11977.0
2023-01-18 12:40:00,66.83,66.95,66.83,66.88,13780.0,63.3058,63.4195,63.3058,63.3532,13780.0
2023-01-18 12:45:00,66.86,66.9,66.84,66.9,12444.0,63.3342,63.3721,63.3153,63.3721,12444.0
2023-01-18 12:50:00,66.9,66.93,66.85,66.89,34658.0,63.3721,63.4005,63.3248,63.3627,34658.0
2023-01-18 12:55:00,66.89,67.0,66.86,66.98,12264.0,63.3627,63.4669,63.3342,63.4479,12264.0
2023-01-18 13:00:00,66.98,67.03,66.95,66.97,38721.0,63.4479,63.4953,63.4195,63.4384,38721.0
2023-01-18 13:05:00,66.97,66.98,66.86,66.92,32082.0,63.4384,63.4479,63.3342,63.3911,32082.0
2023-01-18 13:10:00,66.91,66.98,66.89,66.96,30199.0,63.3816,63.4479,63.3627,63.429,30199.0
2023-01-18 13:15:00,66.98,66.98,66.73,66.77,53282.0,63.4479,63.4479,63.2111,63.249,53282.0
2023-01-18 13:20:00,66.76,66.83,66.69,66.81,18541.0,63.2395,63.3058,63.1732,63.2869,18541.0
2023-01-18 13:25:00,66.81,66.83,66.72,66.81,87950.0,63.2869,63.3058,63.2016,63.2869,87950.0
2023-01-18 13:30:00,66.81,66.89,66.79,66.8,10380.0,63.2869,63.3627,63.2679,63.2774,10380.0
2023-01-18 13:35:00,66.82,66.98,66.8,66.92,16650.0,63.2963,63.4479,63.2774,63.3911,16650.0
2023-01-18 13:40:00,66.92,66.93,66.83,66.89,23481.0,63.3911,63.4005,63.3058,63.3627,23481.0
2023-01-18 13:45:00,66.89,66.96,66.88,66.92,10949.0,63.3627,63.429,63.3532,63.3911,10949.0
2023-01-18 13:50:00,66.92,67.06,66.92,67.0,9334.0,63.3911,63.5237,63.3911,63.4669,9334.0
2023-01-18 13:55:00,66.99,67.03,66.94,66.99,6313.0,63.4574,63.4953,63.41,63.4574,6313.0
2023-01-18 14:00:00,67.02,67.03,66.85,66.88,21572.0,63.4858,63.4953,63.3248,63.3532,21572.0
2023-01-18 14:05:00,66.88,66.88,66.74,66.75,15787.0,63.3532,63.3532,63.2206,63.23,15787.0
2023-01-18 14:10:00,66.75,66.79,66.7,66.73,14566.0,63.23,63.2679,63.1827,63.2111,14566.0
2023-01-18 14:15:00,66.73,66.73,66.62,66.66,19083.0,63.2111,63.2111,63.1069,63.1448,19083.0
2023-01-18 14:20:00,66.65,66.71,66.63,66.66,14329.0,63.1353,63.1921,63.1164,63.1448,14329.0
2023-01-18 14:25:00,66.64,66.68,66.61,66.67,15627.0,63.1258,63.1637,63.0974,63.1543,15627.0
2023-01-18 14:30:00,66.67,66.77,66.66,66.75,22686.0,63.1543,63.249,63.1448,63.23,22686.0
2023-01-18 14:35:00,66.75,66.75,66.63,66.63,14252.0,63.23,63.23,63.1164,63.1164,14252.0
2023-01-18 14:40:00,66.63,66.68,66.6,66.66,16308.0,63.1164,63.1637,63.0879,63.1448,16308.0
2023-01-18 14:45:00,66.65,66.66,66.54,66.56,20606.0,63.1353,63.1448,63.0311,63.0501,20606.0
2023-01-18 14:50:00,66.56,66.62,66.53,66.61,19759.0,63.0501,63.1069,63.0216,63.0974,19759.0
2023-01-18 14:55:00,66.6,66.62,66.55,66.6,19796.0,63.0879,63.1069,63.0406,63.0879,19796.0
2023-01-18 15:00:00,66.59,66.6,66.5,66.52,27343.0,63.0785,63.0879,62.9932,63.0122,27343.0
2023-01-18 15:05:00,66.52,66.6,66.47,66.59,25027.0,63.0122,63.0879,62.9648,63.0785,25027.0
2023-01-18 15:10:00,66.58,66.66,66.51,66.56,25653.0,63.069,63.1448,63.0027,63.0501,25653.0
2023-01-18 15:15:00,66.56,66.61,66.51,66.56,34027.0,63.0501,63.0974,63.0027,63.0501,34027.0
2023-01-18 15:20:00,66.55,66.57,66.51,66.54,26041.0,63.0406,63.0595,63.0027,63.0311,26041.0
2023-01-18 15:25:00,66.55,66.56,66.4,66.41,30856.0,63.0406,63.0501,62.8985,62.908,30856.0
2023-01-18 15:30:00,66.4,66.44,66.34,66.34,44653.0,62.8985,62.9364,62.8417,62.8417,44653.0
2023-01-18 15:35:00,66.34,66.42,66.28,66.28,54153.0,62.8417,62.9174,62.7848,62.7848,54153.0
2023-01-18 15:40:00,66.28,66.3,66.16,66.23,67154.0,62.7848,62.8038,62.6711,62.7375,67154.0
2023-01-18 15:45:00,66.23,66.27,66.13,66.15,56323.0,62.7375,62.7753,62.6427,62.6617,56323.0
2023-01-18 15:50:00,66.14,66.26,66.11,66.23,99385.0,62.6522,62.7659,62.6238,62.7375,99385.0
2023-01-18 15:55:00,66.22,66.25,66.07,66.16,239866.0,62.728,62.7564,62.5859,62.6711,239866.0
2023-01-19 09:30:00,65.96,66.06,65.57,65.77,41996.0,62.4817,62.5764,62.1123,62.3017,41996.0
2023-01-19 09:35:00,65.75,65.79,65.64,65.71,13827.0,62.2828,62.3207,62.1786,62.2449,13827.0
2023-01-19 09:40:00,65.72,65.87,65.55,65.66,27732.0,62.2544,62.3964,62.0933,62.1975,27732.0
2023-01-19 09:45:00,65.69,65.78,65.61,65.61,29262.0,62.2259,62.3112,62.1502,62.1502,29262.0
2023-01-19 09:50:00,65.61,65.77,65.57,65.7,21748.0,62.1502,62.3017,62.1123,62.2354,21748.0
2023-01-19 09:55:00,65.7,65.88,65.67,65.86,86358.0,62.2354,62.4059,62.207,62.387,86358.0
2023-01-19 10:00:00,65.85,66.12,65.83,66.02,37117.0,62.3775,62.6333,62.3585,62.5385,37117.0
2023-01-19 10:05:00,66.03,66.25,66.02,66.12,42832.0,62.548,62.7564,62.5385,62.6333,42832.0
2023-01-19 10:10:00,66.11,66.11,65.85,65.9,14755.0,62.6238,62.6238,62.3775,62.4249,14755.0
2023-01-19 10:15:00,65.88,66.01,65.85,65.92,19263.0,62.4059,62.5291,62.3775,62.4438,19263.0
2023-01-19 10:20:00,65.92,65.93,65.7,65.7,16555.0,62.4438,62.4533,62.2354,62.2354,16555.0
2023-01-19 10:25:00,65.7,65.75,65.62,65.69,16682.0,62.2354,62.2828,62.1596,62.2259,16682.0
2023-01-19 10:30:00,65.68,65.68,65.52,65.52,13368.0,62.2165,62.2165,62.0649,62.0649,13368.0
2023-01-19 10:35:00,65.52,65.52,65.34,65.37,18881.0,62.0649,62.0649,61.8944,61.9228,18881.0
2023-01-19 10:40:00,65.39,65.43,65.32,65.34,15284.0,61.9418,61.9796,61.8754,61.8944,15284.0
2023-01-19 10:45:00,65.33,65.39,65.23,65.26,33020.0,61.8849,61.9418,61.7902,61.8186,33020.0
2023-01-19 10:50:00,65.26,65.26,65.07,65.12,22497.0,61.8186,61.8186,61.6386,61.686,22497.0
2023-01-19 10:55:00,65.12,65.17,65.04,65.17,23604.0,61.686,61.7334,61.6102,61.7334,23604.0
2023-01-19 11:00:00,65.17,65.3,65.15,65.17,26732.0,61.7334,61.8565,61.7144,61.7334,26732.0
2023-01-19 11:05:00,65.17,65.25,65.12,65.21,25465.0,61.7334,61.8091,61.686,61.7712,25465.0
2023-01-19 11:10:00,65.23,65.36,65.12,65.13,16717.0,61.7902,61.9133,61.686,61.6955,16717.0
2023-01-19 11:15:00,65.11,65.19,65.04,65.04,14989.0,61.6765,61.7523,61.6102,61.6102,14989.0
2023-01-19 11:20:00,65.03,65.08,65.01,65.02,14936.0,61.6007,61.6481,61.5818,61.5913,14936.0
2023-01-19 11:25:00,65.03,65.06,64.95,65.06,39750.0,61.6007,61.6292,61.525,61.6292,39750.0
2023-01-19 11:30:00,65.08,65.08,65.01,65.01,23769.0,61.6481,61.6481,61.5818,61.5818,23769.0
2023-01-19 11:35:00,65.02,65.03,64.89,64.97,28604.0,61.5913,61.6007,61.4681,61.5439,28604.0
2023-01-19 11:40:00,64.97,65.01,64.87,64.89,41548.0,61.5439,61.5818,61.4492,61.4681,41548.0
2023-01-19 11:45:00,64.89,64.91,64.8,64.85,25351.0,61.4681,61.4871,61.3829,61.4302,25351.0
2023-01-19 11:50:00,64.83,64.95,64.81,64.92,40172.0,61.4113,61.525,61.3923,61.4965,40172.0
2023-01-19 11:55:00,64.92,64.99,64.9,64.98,42503.0,61.4965,61.5628,61.4776,61.5534,42503.0
2023-01-19 12:00:00,64.98,65.18,64.98,65.14,20991.0,61.5534,61.7428,61.5534,61.7049,20991.0
2023-01-19 12:05:00,65.14,65.15,64.91,64.97,20382.0,61.7049,61.7144,61.4871,61.5439,20382.0
2023-01-19 12:10:00,64.98,65.0,64.9,64.99,20408.0,61.5534,61.5723,61.4776,61.5628,20408.0
2023-01-19 12:15:00,65.0,65.05,64.97,64.98,18622.0,61.5723,61.6197,61.5439,61.5534,18622.0
2023-01-19 12:20:00,64.98,65.04,64.88,64.89,22018.0,61.5534,61.6102,61.4586,61.4681,22018.0
2023-01-19 12:25:00,64.89,64.92,64.8,64.8,15699.0,61.4681,61.4965,61.3829,61.3829,15699.0
2023-01-19 12:30:00,64.79,64.82,64.74,64.77,28808.0,61.3734,61.4018,61.326,61.3544,28808.0
2023-01-19 12:35:00,64.77,64.82,64.72,64.8,15573.0,61.3544,61.4018,61.3071,61.3829,15573.0
2023-01-19 12:40:00,64.8,64.8,64.7,64.73,22579.0,61.3829,61.3829,61.2881,61.3166,22579.0
2023-01-19 12:45:00,64.73,64.8,64.72,64.75,24491.0,61.3166,61.3829,61.3071,61.3355,24491.0
2023-01-19 12:50:00,64.76,64.76,64.69,64.72,14290.0,61.345,61.345,61.2787,61.3071,14290.0
2023-01-19 12:55:00,64.71,64.92,64.69,64.91,15443.0,61.2976,61.4965,61.2787,61.4871,15443.0
2023-01-19 13:00:00,64.92,65.08,64.92,65.08,21917.0,61.4965,61.6481,61.4965,61.6481,21917.0
2023-01-19 13:05:00,65.08,65.12,65.0,65.08,18901.0,61.6481,61.686,61.5723,61.6481,18901.0
2023-01-19 13:10:00,65.08,65.17,64.99,65.17,23125.0,61.6481,61.7334,61.5628,61.7334,23125.0
2023-01-19 13:15:00,65.17,65.21,65.14,65.18,32696.0,61.7334,61.7712,61.7049,61.7428,32696.0
2023-01-19 13:20:00,65.17,65.26,65.12,65.13,29750.0,61.7334,61.8186,61.686,61.6955,29750.0
2023-01-19 13:25:00,65.12,65.12,65.0,65.04,14337.0,61.686,61.686,61.5723,61.6102,14337.0
2023-01-19 13:30:00,65.04,65.14,65.04,65.08,16902.0,61.6102,61.7049,61.6102,61.6481,16902.0
2023-01-19 13:35:00,65.08,65.17,65.08,65.17,34608.0,61.6481,61.7334,61.6481,61.7334,34608.0
2023-01-19 13:40:00,65.17,65.25,65.09,65.13,33655.0,61.7334,61.8091,61.6576,61.6955,33655.0
2023-01-19 13:45:00,65.13,65.13,64.97,64.99,29949.0,61.6955,61.6955,61.5439,61.5628,29949.0
2023-01-19 13:50:00,64.99,65.0,64.94,64.96,9830.0,61.5628,61.5723,61.5155,61.5344,9830.0
2023-01-19 13:55:00,64.95,65.06,64.93,65.05,19908.0,61.525,61.6292,61.506,61.6197,19908.0
2023-01-19 14:00:00,65.06,65.09,64.93,64.98,15803.0,61.6292,61.6576,61.506,61.5534,15803.0
2023-01-19 14:05:00,64.96,64.96,64.87,64.92,17083.0,61.5344,61.5344,61.4492,61.4965,17083.0
2023-01-19 14:10:00,64.91,65.01,64.87,64.98,12312.0,61.4871,61.5818,61.4492,61.5534,12312.0
2023-01-19 14:15:00,65.0,65.07,64.99,65.07,14504.0,61.5723,61.6386,61.5628,61.6386,14504.0
2023-01-19 14:20:00,65.07,65.16,65.06,65.15,18096.0,61.6386,61.7239,61.6292,61.7144,18096.0
2023-01-19 14:25:00,65.16,65.16,65.05,65.05,17025.0,61.7239,61.7239,61.6197,61.6197,17025.0
2023-01-19 14:30:00,65.05,65.14,65.02,65.12,14519.0,61.6197,61.7049,61.5913,61.686,14519.0
2023-01-19 14:35:00,65.13,65.19,65.04,65.04,28878.0,61.6955,61.7523,61.6102,61.6102,28878.0
2023-01-19 14:40:00,65.03,65.06,64.97,64.98,16302.0,61.6007,61.6292,61.5439,61.5534,16302.0
2023-01-19 14:45:00,65.0,65.09,64.94,64.98,18687.0,61.5723,61.6576,61.5155,61.5534,18687.0
2023-01-19 14:50:00,64.98,65.0,64.94,64.94,11714.0,61.5534,61.5723,61.5155,61.5155,11714.0
2023-01-19 14:55:00,64.94,65.03,64.92,64.99,13148.0,61.5155,61.6007,61.4965,61.5628,13148.0
2023-01-19 15:00:00,64.99,65.09,64.99,65.05,19542.0,61.5628,61.6576,61.5628,61.6197,19542.0
2023-01-19 15:05:00,65.04,65.04,64.88,64.9,17374.0,61.6102,61.6102,61.4586,61.4776,17374.0
2023-01-19 15:10:00,64.91,65.04,64.9,65.0,19283.0,61.4871,61.6102,61.4776,61.5723,19283.0
2023-01-19 15:15:00,65.01,65.05,64.93,65.0,17515.0,61.5818,61.6197,61.506,61.5723,17515.0
2023-01-19 15:20:00,65.0,65.0,64.94,64.95,18773.0,61.5723,61.5723,61.5155,61.525,18773.0
2023-01-19 15:25:00,64.95,65.02,64.93,64.98,21782.0,61.525,61.5913,61.506,61.5534,21782.0
2023-01-19 15:30:00,64.97,64.98,64.88,64.95,40038.0,61.5439,61.5534,61.4586,61.525,40038.0
2023-01-19 15:35:00,64.95,64.98,64.91,64.94,34355.0,61.525,61.5534,61.4871,61.5155,34355.0
2023-01-19 15:40:00,64.94,64.95,64.87,64.92,55206.0,61.5155,61.525,61.4492,61.4965,55206.0
2023-01-19 15:45:00,64.92,64.94,64.82,64.87,59599.0,61.4965,61.5155,61.4018,61.4492,59599.0
2023-01-19 15:50:00,64.86,64.93,64.78,64.85,145504.0,61.4397,61.506,61.3639,61.4302,145504.0
2023-01-19 15:55:00,64.84,64.87,64.75,64.83,277025.0,61.4208,61.4492,61.3355,61.4113,277025.0
2023-01-20 09:30:00,65.34,65.75,65.03,65.25,318733.0,61.8944,62.2828,61.6007,61.8091,318733.0
2023-01-20 09:35:00,65.17,65.37,65.17,65.33,20140.0,61.7334,61.9228,61.7334,61.8849,20140.0
2023-01-20 09:40:00,65.29,65.33,65.16,65.29,20764.0,61.847,61.8849,61.7239,61.847,20764.0
2023-01-20 09:45:00,65.28,65.28,65.06,65.06,20565.0,61.8376,61.8376,61.6292,61.6292,20565.0
2023-01-20 09:50:00,65.06,65.22,65.0,65.08,25311.0,61.6292,61.7807,61.5723,61.6481,25311.0
2023-01-20 09:55:00,65.04,65.25,65.04,65.05,8305.0,61.6102,61.8091,61.6102,61.6197,8305.0
2023-01-20 10:00:00,65.06,65.18,65.02,65.12,21037.0,61.6292,61.7428,61.5913,61.686,21037.0
2023-01-20 10:05:00,65.12,65.37,65.12,65.27,12257.0,61.686,61.9228,61.686,61.8281,12257.0
2023-01-20 10:10:00,65.27,65.31,65.17,65.17,9285.0,61.8281,61.866,61.7334,61.7334,9285.0
2023-01-20 10:15:00,65.17,65.19,65.04,65.08,11811.0,61.7334,61.7523,61.6102,61.6481,11811.0
2023-01-20 10:20:00,65.04,65.19,65.03,65.16,13521.0,61.6102,61.7523,61.6007,61.7239,13521.0
2023-01-20 10:25:00,65.19,65.34,65.19,65.33,11650.0,61.7523,61.8944,61.7523,61.8849,11650.0
2023-01-20 10:30:00,65.36,65.36,65.28,65.32,8175.0,61.9133,61.9133,61.8376,61.8754,8175.0
2023-01-20 10:35:00,65.31,65.36,65.26,65.28,11931.0,61.866,61.9133,61.8186,61.8376,11931.0
2023-01-20 10:40:00,65.27,65.3,65.19,65.25,12321.0,61.8281,61.8565,61.7523,61.8091,12321.0
2023-01-20 10:45:00,65.26,65.34,65.25,65.31,14083.0,61.8186,61.8944,61.8091,61.866,14083.0
2023-01-20 10:50:00,65.31,65.37,65.28,65.37,5901.0,61.866,61.9228,61.8376,61.9228,5901.0
2023-01-20 10:55:00,65.37,65.43,65.3,65.3,29075.0,61.9228,61.9796,61.8565,61.8565,29075.0
2023-01-20 11:00:00,65.31,65.36,65.29,65.33,10182.0,61.866,61.9133,61.847,61.8849,10182.0
2023-01-20 11:05:00,65.33,65.35,65.27,65.35,19229.0,61.8849,61.9039,61.8281,61.9039,19229.0
2023-01-20 11:10:00,65.35,65.44,65.3,65.3,12750.0,61.9039,61.9891,61.8565,61.8565,12750.0
2023-01-20 11:15:00,65.31,65.35,65.29,65.31,6760.0,61.866,61.9039,61.847,61.866,6760.0
2023-01-20 11:20:00,65.32,65.42,65.29,65.41,18232.0,61.8754,61.9702,61.847,61.9607,18232.0
2023-01-20 11:25:00,65.41,65.44,65.37,65.41,10249.0,61.9607,61.9891,61.9228,61.9607,10249.0
2023-01-20 11:30:00,65.41,65.48,65.41,65.47,12971.0,61.9607,62.027,61.9607,62.0175,12971.0
2023-01-20 11:35:00,65.48,65.48,65.36,65.36,14267.0,62.027,62.027,61.9133,61.9133,14267.0
2023-01-20 11:40:00,65.34,65.41,65.32,65.35,18189.0,61.8944,61.9607,61.8754,61.9039,18189.0
2023-01-20 11:45:00,65.35,65.43,65.34,65.38,15085.0,61.9039,61.9796,61.8944,61.9323,15085.0
2023-01-20 11:50:00,65.39,65.41,65.37,65.38,6934.0,61.9418,61.9607,61.9228,61.9323,6934.0
2023-01-20 11:55:00,65.36,65.37,65.32,65.34,15204.0,61.9133,61.9228,61.8754,61.8944,15204.0
2023-01-20 12:00:00,65.34,65.39,65.33,65.34,8235.0,61.8944,61.9418,61.8849,61.8944,8235.0
2023-01-20 12:05:00,65.35,65.36,65.28,65.29,12822.0,61.9039,61.9133,61.8376,61.847,12822.0
2023-01-20 12:10:00,65.29,65.33,65.27,65.32,15107.0,61.847,61.8849,61.8281,61.8754,15107.0
2023-01-20 12:15:00,65.32,65.35,65.27,65.31,10851.0,61.8754,61.9039,61.8281,61.866,10851.0
2023-01-20 12:20:00,65.31,65.37,65.31,65.34,11061.0,61.866,61.9228,61.866,61.8944,11061.0
2023-01-20 12:25:00,65.34,65.35,65.31,65.35,15567.0,61.8944,61.9039,61.866,61.9039,15567.0
2023-01-20 12:30:00,65.35,65.35,65.3,65.34,11831.0,61.9039,61.9039,61.8565,61.8944,11831.0
2023-01-20 12:35:00,65.32,65.39,65.31,65.35,8935.0,61.8754,61.9418,61.866,61.9039,8935.0
2023-01-20 12:40:00,65.36,65.42,65.35,65.4,8074.0,61.9133,61.9702,61.9039,61.9512,8074.0
2023-01-20 12:45:00,65.39,65.41,65.34,65.34,8691.0,61.9418,61.9607,61.8944,61.8944,8691.0
2023-01-20 12:50:00,65.34,65.39,65.31,65.31,6427.0,61.8944,61.9418,61.866,61.866,6427.0
2023-01-20 12:55:00,65.31,65.31,65.14,65.21,12291.0,61.866,61.866,61.7049,61.7712,12291.0
2023-01-20 13:00:00,65.22,65.42,65.21,65.37,25043.0,61.7807,61.9702,61.7712,61.9228,25043.0
2023-01-20 13:05:00,65.39,65.39,65.31,65.33,7319.0,61.9418,61.9418,61.866,61.8849,7319.0
2023-01-20 13:10:00,65.34,65.42,65.29,65.37,16793.0,61.8944,61.9702,61.847,61.9228,16793.0
2023-01-20 13:15:00,65.38,65.4,65.27,65.28,12605.0,61.9323,61.9512,61.8281,61.8376,12605.0
2023-01-20 13:20:00,65.27,65.36,65.26,65.35,13548.0,61.8281,61.9133,61.8186,61.9039,13548.0
2023-01-20 13:25:00,65.36,65.37,65.29,65.34,12148.0,61.9133,61.9228,61.847,61.8944,12148.0
2023-01-20 13:30:00,65.35,65.46,65.35,65.46,7447.0,61.9039,62.0081,61.9039,62.0081,7447.0
2023-01-20 13:35:00,65.46,65.59,65.44,65.56,13044.0,62.0081,62.1312,61.9891,62.1028,13044.0
2023-01-20 13:40:00,65.57,65.64,65.57,65.64,10778.0,62.1123,62.1786,62.1123,62.1786,10778.0
2023-01-20 13:45:00,65.65,65.65,65.53,65.63,15406.0,62.188,62.188,62.0744,62.1691,15406.0
2023-01-20 13:50:00,65.64,65.65,65.54,65.55,9829.0,62.1786,62.188,62.0838,62.0933,9829.0
2023-01-20 13:55:00,65.57,65.59,65.54,65.58,9840.0,62.1123,62.1312,62.0838,62.1217,9840.0
2023-01-20 14:00:00,65.56,65.59,65.53,65.56,12770.0,62.1028,62.1312,62.0744,62.1028,12770.0
2023-01-20 14:05:00,65.56,65.58,65.53,65.58,15502.0,62.1028,62.1217,62.0744,62.1217,15502.0
2023-01-20 14:10:00,65.57,65.62,65.55,65.59,28725.0,62.1123,62.1596,62.0933,62.1312,28725.0
2023-01-20 14:15:00,65.6,65.64,65.59,65.62,9538.0,62.1407,62.1786,62.1312,62.1596,9538.0
2023-01-20 14:20:00,65.61,65.65,65.59,65.63,11947.0,62.1502,62.188,62.1312,62.1691,11947.0
2023-01-20 14:25:00,65.63,65.68,65.61,65.65,10712.0,62.1691,62.2165,62.1502,62.188,10712.0
2023-01-20 14:30:00,65.65,65.73,65.65,65.71,18662.0,62.188,62.2638,62.188,62.2449,18662.0
2023-01-20 14:35:00,65.7,65.71,65.6,65.62,13394.0,62.2354,62.2449,62.1407,62.1596,13394.0
2023-01-20 14:40:00,65.62,65.63,65.59,65.59,13081.0,62.1596,62.1691,62.1312,62.1312,13081.0
2023-01-20 14:45:00,65.59,65.6,65.53,65.55,10426.0,62.1312,62.1407,62.0744,62.0933,10426.0
2023-01-20 14:50:00,65.55,65.63,65.54,65.61,22313.0,62.0933,62.1691,62.0838,62.1502,22313.0
2023-01-20 14:55:00,65.61,65.74,65.6,65.74,20365.0,62.1502,62.2733,62.1407,62.2733,20365.0
2023-01-20 15:00:00,65.75,65.84,65.75,65.83,10549.0,62.2828,62.368,62.2828,62.3585,10549.0
2023-01-20 15:05:00,65.82,65.82,65.77,65.79,9426.0,62.3491,62.3491,62.3017,62.3207,9426.0
2023-01-20 15:10:00,65.79,65.88,65.76,65.87,12001.0,62.3207,62.4059,62.2922,62.3964,12001.0
2023-01-20 15:15:00,65.88,65.94,65.87,65.93,14189.0,62.4059,62.4627,62.3964,62.4533,14189.0
2023-01-20 15:20:00,65.94,65.94,65.85,65.9,20141.0,62.4627,62.4627,62.3775,62.4249,20141.0
2023-01-20 15:25:00,65.9,65.96,65.9,65.95,18910.0,62.4249,62.4817,62.4249,62.4722,18910.0
2023-01-20 15:30:00,65.96,65.97,65.92,65.93,30350.0,62.4817,62.4912,62.4438,62.4533,30350.0
2023-01-20 15:35:00,65.93,66.0,65.87,65.99,26283.0,62.4533,62.5196,62.3964,62.5101,26283.0
2023-01-20 15:40:00,65.99,66.02,65.96,65.99,47357.0,62.5101,62.5385,62.4817,62.5101,47357.0
2023-01-20 15:45:00,66.0,66.04,65.96,66.03,73895.0,62.5196,62.5575,62.4817,62.548,73895.0
2023-01-20 15:50:00,66.03,66.09,65.94,66.07,83700.0,62.548,62.6048,62.4627,62.5859,83700.0
2023-01-20 15:55:00,66.08,66.12,65.96,66.02,168178.0,62.5954,62.6333,62.4817,62.5385,168178.0
2023-01-23 09:30:00,66.26,66.26,65.9,65.9,30123.0,62.7659,62.7659,62.4249,62.4249,30123.0
2023-01-23 09:35:00,65.89,65.98,65.77,65.86,10698.0,62.4154,62.5006,62.3017,62.387,10698.0
2023-01-23 09:40:00,65.89,66.05,65.88,65.89,11486.0,62.4154,62.5669,62.4059,62.4154,11486.0
2023-01-23 09:45:00,65.93,66.05,65.88,66.0,16156.0,62.4533,62.5669,62.4059,62.5196,16156.0
2023-01-23 09:50:00,66.03,66.19,66.01,66.07,10295.0,62.548,62.6996,62.5291,62.5859,10295.0
2023-01-23 09:55:00,66.08,66.19,66.08,66.18,13187.0,62.5954,62.6996,62.5954,62.6901,13187.0
2023-01-23 10:00:00,66.19,66.29,66.12,66.12,8046.0,62.6996,62.7943,62.6333,62.6333,8046.0
2023-01-23 10:05:00,66.11,66.21,66.08,66.14,21020.0,62.6238,62.7185,62.5954,62.6522,21020.0
2023-01-23 10:10:00,66.15,66.21,66.09,66.19,17237.0,62.6617,62.7185,62.6048,62.6996,17237.0
2023-01-23 10:15:00,66.21,66.41,66.21,66.37,15349.0,62.7185,62.908,62.7185,62.8701,15349.0
2023-01-23 10:20:00,66.38,66.38,66.29,66.37,8614.0,62.8795,62.8795,62.7943,62.8701,8614.0
2023-01-23 10:25:00,66.38,66.38,66.26,66.3,9894.0,62.8795,62.8795,62.7659,62.8038,9894.0
2023-01-23 10:30:00,66.29,66.37,66.25,66.28,8566.0,62.7943,62.8701,62.7564,62.7848,8566.0
2023-01-23 10:35:00,66.28,66.29,66.21,66.22,12377.0,62.7848,62.7943,62.7185,62.728,12377.0
2023-01-23 10:40:00,66.2,66.31,66.19,66.31,14627.0,62.709,62.8132,62.6996,62.8132,14627.0
2023-01-23 10:45:00,66.32,66.33,66.24,66.3,12802.0,62.8227,62.8322,62.7469,62.8038,12802.0
2023-01-23 10:50:00,66.29,66.32,66.26,66.27,12581.0,62.7943,62.8227,62.7659,62.7753,12581.0
2023-01-23 10:55:00,66.27,66.39,66.25,66.3,11329.0,62.7753,62.889,62.7564,62.8038,11329.0
2023-01-23 11:00:00,66.3,66.51,66.29,66.51,12599.0,62.8038,63.0027,62.7943,63.0027,12599.0
2023-01-23 11:05:00,66.49,66.57,66.44,66.53,14674.0,62.9837,63.0595,62.9364,63.0216,14674.0
2023-01-23 11:10:00,66.54,66.56,66.51,66.51,7003.0,63.0311,63.0501,63.0027,63.0027,7003.0
2023-01-23 11:15:00,66.5,66.61,66.48,66.61,14434.0,62.9932,63.0974,62.9743,63.0974,14434.0
2023-01-23 11:20:00,66.63,66.65,66.58,66.62,10036.0,63.1164,63.1353,63.069,63.1069,10036.0
2023-01-23 11:25:00,66.61,66.61,66.52,66.54,21163.0,63.0974,63.0974,63.0122,63.0311,21163.0
2023-01-23 11:30:00,66.55,66.64,66.54,66.62,11176.0,63.0406,63.1258,63.0311,63.1069,11176.0
2023-01-23 11:35:00,66.62,66.64,66.51,66.61,12990.0,63.1069,63.1258,63.0027,63.0974,12990.0
2023-01-23 11:40:00,66.62,66.66,66.6,66.62,10821.0,63.1069,63.1448,63.0879,63.1069,10821.0
2023-01-23 11:45:00,66.62,66.69,66.62,66.62,13205.0,63.1069,63.1732,63.1069,63.1069,13205.0
2023-01-23 11:50:00,66.61,66.62,66.56,66.59,10364.0,63.0974,63.1069,63.0501,63.0785,10364.0
2023-01-23 11:55:00,66.59,66.66,66.58,66.66,12589.0,63.0785,63.1448,63.069,63.1448,12589.0
2023-01-23 12:00:00,66.66,66.67,66.59,66.59,11674.0,63.1448,63.1543,63.0785,63.0785,11674.0
2023-01-23 12:05:00,66.61,66.62,66.42,66.44,16365.0,63.0974,63.1069,62.9174,62.9364,16365.0
2023-01-23 12:10:00,66.45,66.48,66.41,66.48,10969.0,62.9459,62.9743,62.908,62.9743,10969.0
2023-01-23 12:15:00,66.48,66.57,66.48,66.56,6328.0,62.9743,63.0595,62.9743,63.0501,6328.0
2023-01-23 12:20:00,66.55,66.6,66.52,66.56,10086.0,63.0406,63.0879,63.0122,63.0501,10086.0
2023-01-23 12:25:00,66.55,66.65,66.53,66.64,13977.0,63.0406,63.1353,63.0216,63.1258,13977.0
2023-01-23 12:30:00,66.63,66.71,66.63,66.71,9750.0,63.1164,63.1921,63.1164,63.1921,9750.0
2023-01-23 12:35:00,66.71,66.76,66.67,66.76,5911.0,63.1921,63.2395,63.1543,63.2395,5911.0
2023-01-23 12:40:00,66.76,66.76,66.69,66.74,10791.0,63.2395,63.2395,63.1732,63.2206,10791.0
2023-01-23 12:45:00,66.73,66.73,66.66,66.7,6424.0,63.2111,63.2111,63.1448,63.1827,6424.0
2023-01-23 12:50:00,66.69,66.76,66.63,66.74,10819.0,63.1732,63.2395,63.1164,63.2206,10819.0
2023-01-23 12:55:00,66.73,66.73,66.62,66.68,11594.0,63.2111,63.2111,63.1069,63.1637,11594.0
2023-01-23 13:00:00,66.67,66.75,66.66,66.71,7896.0,63.1543,63.23,63.1448,63.1921,7896.0
2023-01-23 13:05:00,66.7,66.78,66.7,66.75,7663.0,63.1827,63.2585,63.1827,63.23,7663.0
2023-01-23 13:10:00,66.76,66.77,66.69,66.76,10630.0,63.2395,63.249,63.1732,63.2395,10630.0
2023-01-23 13:15:00,66.76,66.76,66.71,66.71,8091.0,63.2395,63.2395,63.1921,63.1921,8091.0
2023-01-23 13:20:00,66.71,66.77,66.7,66.73,5385.0,63.1921,63.249,63.1827,63.2111,5385.0
2023-01-23 13:25:00,66.74,66.77,66.7,66.74,12147.0,63.2206,63.249,63.1827,63.2206,12147.0
2023-01-23 13:30:00,66.76,66.79,66.7,66.74,6636.0,63.2395,63.2679,63.1827,63.2206,6636.0
2023-01-23 13:35:00,66.74,66.84,66.73,66.84,12520.0,63.2206,63.3153,63.2111,63.3153,12520.0
2023-01-23 13:40:00,66.86,66.91,66.85,66.91,8000.0,63.3342,63.3816,63.3248,63.3816,8000.0
2023-01-23 13:45:00,66.9,66.95,66.89,66.92,13605.0,63.3721,63.4195,63.3627,63.3911,13605.0
2023-01-23 13:50:00,66.89,66.92,66.79,66.84,14390.0,63.3627,63.3911,63.2679,63.3153,14390.0
2023-01-23 13:55:00,66.84,66.87,66.79,66.84,15531.0,63.3153,63.3437,63.2679,63.3153,15531.0
2023-01-23 14:00:00,66.81,66.83,66.72,66.72,21741.0,63.2869,63.3058,63.2016,63.2016,21741.0
2023-01-23 14:05:00,66.73,66.74,66.64,66.66,16242.0,63.2111,63.2206,63.1258,63.1448,16242.0
2023-01-23 14:10:00,66.66,66.66,66.55,66.55,14410.0,63.1448,63.1448,63.0406,63.0406,14410.0
2023-01-23 14:15:00,66.53,66.53,66.48,66.51,11975.0,63.0216,63.0216,62.9743,63.0027,11975.0
2023-01-23 14:20:00,66.5,66.54,66.47,66.49,15297.0,62.9932,63.0311,62.9648,62.9837,15297.0
2023-01-23 14:25:00,66.48,66.48,66.25,66.26,37774.0,62.9743,62.9743,62.7564,62.7659,37774.0
2023-01-23 14:30:00,66.26,66.32,66.2,66.2,41791.0,62.7659,62.8227,62.709,62.709,41791.0
2023-01-23 14:35:00,66.2,66.2,66.12,66.13,18241.0,62.709,62.709,62.6333,62.6427,18241.0
2023-01-23 14:40:00,66.12,66.18,66.09,66.17,9331.0,62.6333,62.6901,62.6048,62.6806,9331.0
2023-01-23 14:45:00,66.16,66.17,66.02,66.05,22269.0,62.6711,62.6806,62.5385,62.5669,22269.0
2023-01-23 14:50:00,66.05,66.06,65.94,66.0,11052.0,62.5669,62.5764,62.4627,62.5196,11052.0
2023-01-23 14:55:00,66.02,66.11,66.01,66.1,14764.0,62.5385,62.6238,62.5291,62.6143,14764.0
2023-01-23 15:00:00,66.1,66.16,66.08,66.13,10745.0,62.6143,62.6711,62.5954,62.6427,10745.0
2023-01-23 15:05:00,66.12,66.2,66.07,66.19,11559.0,62.6333,62.709,62.5859,62.6996,11559.0
2023-01-23 15:10:00,66.18,66.34,66.17,66.29,14636.0,62.6901,62.8417,62.6806,62.7943,14636.0
2023-01-23 15:15:00,66.3,66.37,66.25,66.26,24890.0,62.8038,62.8701,62.7564,62.7659,24890.0
2023-01-23 15:20:00,66.25,66.37,66.24,66.35,18152.0,62.7564,62.8701,62.7469,62.8511,18152.0
2023-01-23 15:25:00,66.35,66.35,66.22,66.33,13763.0,62.8511,62.8511,62.728,62.8322,13763.0
2023-01-23 15:30:00,66.33,66.36,66.27,66.35,19777.0,62.8322,62.8606,62.7753,62.8511,19777.0
2023-01-23 15:35:00,66.34,66.45,66.32,66.4,22128.0,62.8417,62.9459,62.8227,62.8985,22128.0
2023-01-23 15:40:00,66.4,66.47,66.35,66.47,23430.0,62.8985,62.9648,62.8511,62.9648,23430.0
2023-01-23 15:45:00,66.47,66.49,66.43,66.45,28215.0,62.9648,62.9837,62.9269,62.9459,28215.0
2023-01-23 15:50:00,66.45,66.55,66.37,66.52,71439.0,62.9459,63.0406,62.8701,63.0122,71439.0
2023-01-23 15:55:00,66.52,66.74,66.51,66.72,290346.0,63.0122,63.2206,63.0027,63.2016,290346.0
2023-01-24 09:30:00,66.37,66.59,66.28,66.47,55825.0,62.8701,63.0785,62.7848,62.9648,55825.0
2023-01-24 09:35:00,66.46,66.65,66.4,66.62,33520.0,62.9553,63.1353,62.8985,63.1069,33520.0
2023-01-24 09:40:00,66.6,66.74,66.54,66.74,42889.0,63.0879,63.2206,63.0311,63.2206,42889.0
2023-01-24 09:45:00,66.72,66.82,66.53,66.81,43901.0,63.2016,63.2963,63.0216,63.2869,43901.0
2023-01-24 09:50:00,66.81,66.87,66.74,66.87,56527.0,63.2869,63.3437,63.2206,63.3437,56527.0
2023-01-24 09:55:00,66.88,66.89,66.57,66.62,25337.0,63.3532,63.3627,63.0595,63.1069,25337.0
2023-01-24 10:00:00,66.62,66.81,66.59,66.79,35622.0,63.1069,63.2869,63.0785,63.2679,35622.0
2023-01-24 10:05:00,66.78,66.83,66.62,66.71,31345.0,63.2585,63.3058,63.1069,63.1921,31345.0
2023-01-24 10:10:00,66.69,66.83,66.66,66.83,13986.0,63.1732,63.3058,63.1448,63.3058,13986.0
2023-01-24 10:15:00,66.9,66.99,66.84,66.85,14845.0,63.3721,63.4574,63.3153,63.3248,14845.0
2023-01-24 10:20:00,66.87,67.05,66.87,67.02,21907.0,63.3437,63.5142,63.3437,63.4858,21907.0
2023-01-24 10:25:00,67.04,67.14,67.03,67.11,12524.0,63.5047,63.5995,63.4953,63.5711,12524.0
2023-01-24 10:30:00,67.14,67.34,67.14,67.29,33687.0,63.5995,63.7889,63.5995,63.7416,33687.0
2023-01-24 10:35:00,67.3,67.35,67.22,67.33,32511.0,63.751,63.7984,63.6753,63.7794,32511.0
2023-01-24 10:40:00,67.34,67.59,67.34,67.55,22870.0,63.7889,64.0257,63.7889,63.9878,22870.0
2023-01-24 10:45:00,67.55,67.6,67.5,67.52,33231.0,63.9878,64.0352,63.9405,63.9594,33231.0
2023-01-24 10:50:00,67.5,67.58,67.47,67.56,31214.0,63.9405,64.0163,63.9121,63.9973,31214.0
2023-01-24 10:55:00,67.55,67.62,67.5,67.61,34413.0,63.9878,64.0542,63.9405,64.0447,34413.0
2023-01-24 11:00:00,67.62,67.73,67.6,67.7,23268.0,64.0542,64.1584,64.0352,64.1299,23268.0
2023-01-24 11:05:00,67.7,67.77,67.66,67.74,26950.0,64.1299,64.1962,64.092,64.1678,26950.0
2023-01-24 11:10:00,67.75,67.8,67.71,67.78,22519.0,64.1773,64.2247,64.1394,64.2057,22519.0
2023-01-24 11:15:00,67.79,67.79,67.68,67.75,13552.0,64.2152,64.2152,64.111,64.1773,13552.0
2023-01-24 11:20:00,67.75,67.8,67.72,67.8,16860.0,64.1773,64.2247,64.1489,64.2247,16860.0
2023-01-24 11:25:00,67.79,67.82,67.7,67.8,15101.0,64.2152,64.2436,64.1299,64.2247,15101.0
2023-01-24 11:30:00,67.78,67.92,67.66,67.89,75414.0,64.2057,64.3383,64.092,64.3099,75414.0
2023-01-24 11:35:00,67.91,68.04,67.84,67.94,22897.0,64.3289,64.452,64.2626,64.3573,22897.0
2023-01-24 11:40:00,67.95,67.99,67.89,67.93,14602.0,64.3668,64.4046,64.3099,64.3478,14602.0
2023-01-24 11:45:00,67.95,68.01,67.91,67.96,12731.0,64.3668,64.4236,64.3289,64.3762,12731.0
2023-01-24 11:50:00,67.96,68.08,67.96,67.98,14306.0,64.3762,64.4899,64.3762,64.3952,14306.0
2023-01-24 11:55:00,67.98,68.0,67.93,67.97,12607.0,64.3952,64.4141,64.3478,64.3857,12607.0
2023-01-24 12:00:00,67.99,68.0,67.86,67.92,15203.0,64.4046,64.4141,64.2815,64.3383,15203.0
2023-01-24 12:05:00,67.92,68.17,67.92,68.15,18738.0,64.3383,64.5752,64.3383,64.5562,18738.0
2023-01-24 12:10:00,68.15,68.18,68.12,68.15,13315.0,64.5562,64.5846,64.5278,64.5562,13315.0
2023-01-24 12:15:00,68.18,68.18,68.04,68.08,10071.0,64.5846,64.5846,64.452,64.4899,10071.0
2023-01-24 12:20:00,68.08,68.09,68.02,68.07,5781.0,64.4899,64.4994,64.4331,64.4804,5781.0
2023-01-24 12:25:00,68.08,68.13,68.02,68.12,8399.0,64.4899,64.5373,64.4331,64.5278,8399.0
2023-01-24 12:30:00,68.11,68.11,68.0,68.06,5376.0,64.5183,64.5183,64.4141,64.471,5376.0
2023-01-24 12:35:00,68.06,68.07,67.98,68.06,18012.0,64.471,64.4804,64.3952,64.471,18012.0
2023-01-24 12:40:00,68.06,68.06,67.96,67.99,10068.0,64.471,64.471,64.3762,64.4046,10068.0
2023-01-24 12:45:00,67.98,68.03,67.97,68.01,9648.0,64.3952,64.4425,64.3857,64.4236,9648.0
2023-01-24 12:50:00,68.01,68.01,67.93,67.95,8470.0,64.4236,64.4236,64.3478,64.3668,8470.0
2023-01-24 12:55:00,67.95,67.99,67.92,67.99,8659.0,64.3668,64.4046,64.3383,64.4046,8659.0
2023-01-24 13:00:00,67.98,68.04,67.88,67.89,10570.0,64.3952,64.452,64.3004,64.3099,10570.0
2023-01-24 13:05:00,67.9,67.92,67.85,67.87,11455.0,64.3194,64.3383,64.272,64.291,11455.0
2023-01-24 13:10:00,67.89,67.95,67.89,67.9,11806.0,64.3099,64.3668,64.3099,64.3194,11806.0
2023-01-24 13:15:00,67.89,67.93,67.84,67.88,16868.0,64.3099,64.3478,64.2626,64.3004,16868.0
2023-01-24 13:20:00,67.87,67.89,67.83,67.87,10402.0,64.291,64.3099,64.2531,64.291,10402.0
2023-01-24 13:25:00,67.88,68.07,67.87,68.07,6911.0,64.3004,64.4804,64.291,64.4804,6911.0
2023-01-24 13:30:00,68.08,68.1,68.04,68.05,13503.0,64.4899,64.5088,64.452,64.4615,13503.0
2023-01-24 13:35:00,68.04,68.1,68.04,68.1,8611.0,64.452,64.5088,64.452,64.5088,8611.0
2023-01-24 13:40:00,68.1,68.17,68.08,68.13,14249.0,64.5088,64.5752,64.4899,64.5373,14249.0
2023-01-24 13:45:00,68.13,68.22,68.13,68.18,10341.0,64.5373,64.6225,64.5373,64.5846,10341.0
2023-01-24 13:50:00,68.19,68.19,68.1,68.12,14446.0,64.5941,64.5941,64.5088,64.5278,14446.0
2023-01-24 13:55:00,68.13,68.16,68.05,68.06,8552.0,64.5373,64.5657,64.4615,64.471,8552.0
2023-01-24 14:00:00,68.07,68.09,67.93,67.97,14279.0,64.4804,64.4994,64.3478,64.3857,14279.0
2023-01-24 14:05:00,67.98,68.04,67.93,68.02,7119.0,64.3952,64.452,64.3478,64.4331,7119.0
2023-01-24 14:10:00,68.01,68.11,68.01,68.07,9198.0,64.4236,64.5183,64.4236,64.4804,9198.0
2023-01-24 14:15:00,68.08,68.12,68.05,68.07,10448.0,64.4899,64.5278,64.4615,64.4804,10448.0
2023-01-24 14:20:00,68.06,68.08,68.03,68.08,10836.0,64.471,64.4899,64.4425,64.4899,10836.0
2023-01-24 14:25:00,68.08,68.12,68.07,68.12,9583.0,64.4899,64.5278,64.4804,64.5278,9583.0
2023-01-24 14:30:00,68.12,68.23,68.12,68.23,12812.0,64.5278,64.632,64.5278,64.632,12812.0
2023-01-24 14:35:00,68.23,68.29,68.21,68.24,21136.0,64.632,64.6888,64.613,64.6415,21136.0
2023-01-24 14:40:00,68.22,68.24,68.2,68.23,10565.0,64.6225,64.6415,64.6036,64.632,10565.0
2023-01-24 14:45:00,68.23,68.29,68.21,68.21,15358.0,64.632,64.6888,64.613,64.613,15358.0
2023-01-24 14:50:00,68.21,68.25,68.19,68.25,6672.0,64.613,64.6509,64.5941,64.6509,6672.0
2023-01-24 14:55:00,68.26,68.31,68.25,68.31,9953.0,64.6604,64.7078,64.6509,64.7078,9953.0
2023-01-24 15:00:00,68.31,68.4,68.31,68.39,18421.0,64.7078,64.793,64.7078,64.7836,18421.0
2023-01-24 15:05:00,68.39,68.4,68.32,68.37,21880.0,64.7836,64.793,64.7172,64.7646,21880.0
2023-01-24 15:10:00,68.36,68.38,68.28,68.31,17640.0,64.7551,64.7741,64.6794,64.7078,17640.0
2023-01-24 15:15:00,68.33,68.34,68.28,68.31,27111.0,64.7267,64.7362,64.6794,64.7078,27111.0
2023-01-24 15:20:00,68.3,68.37,68.29,68.36,28570.0,64.6983,64.7646,64.6888,64.7551,28570.0
2023-01-24 15:25:00,68.36,68.36,68.14,68.24,21746.0,64.7551,64.7551,64.5467,64.6415,21746.0
2023-01-24 15:30:00,68.23,68.27,68.18,68.19,26732.0,64.632,64.6699,64.5846,64.5941,26732.0
2023-01-24 15:35:00,68.18,68.23,68.17,68.2,21835.0,64.5846,64.632,64.5752,64.6036,21835.0
2023-01-24 15:40:00,68.21,68.21,68.03,68.06,34749.0,64.613,64.613,64.4425,64.471,34749.0
2023-01-24 15:45:00,68.06,68.07,67.98,67.99,38412.0,64.471,64.4804,64.3952,64.4046,38412.0
2023-01-24 15:50:00,67.99,68.12,67.99,68.08,53844.0,64.4046,64.5278,64.4046,64.4899,53844.0
2023-01-24 15:55:00,68.08,68.14,68.06,68.06,132558.0,64.4899,64.5467,64.471,64.471,132558.0
2023-01-25 09:30:00,67.45,67.45,67.09,67.25,33475.0,63.8931,63.8931,63.5521,63.7037,33475.0
2023-01-25 09:35:00,67.22,67.49,67.21,67.43,18817.0,63.6753,63.931,63.6658,63.8742,18817.0
2023-01-25 09:40:00,67.41,67.61,67.39,67.54,40867.0,63.8552,64.0447,63.8363,63.9784,40867.0
2023-01-25 09:45:00,67.52,67.67,67.46,67.65,26282.0,63.9594,64.1015,63.9026,64.0826,26282.0
2023-01-25 09:50:00,67.63,67.66,67.5,67.52,19290.0,64.0636,64.092,63.9405,63.9594,19290.0
2023-01-25 09:55:00,67.52,67.57,67.4,67.48,10555.0,63.9594,64.0068,63.8458,63.9215,10555.0
2023-01-25 10:00:00,67.47,67.58,67.45,67.58,14515.0,63.9121,64.0163,63.8931,64.0163,14515.0
2023-01-25 10:05:00,67.56,67.71,67.53,67.63,18167.0,63.9973,64.1394,63.9689,64.0636,18167.0
2023-01-25 10:10:00,67.63,67.71,67.5,67.55,18455.0,64.0636,64.1394,63.9405,63.9878,18455.0
2023-01-25 10:15:00,67.53,67.6,67.44,67.44,24006.0,63.9689,64.0352,63.8836,63.8836,24006.0
2023-01-25 10:20:00,67.43,67.44,67.26,67.27,16054.0,63.8742,63.8836,63.7131,63.7226,16054.0
2023-01-25 10:25:00,67.28,67.38,67.26,67.31,18555.0,63.7321,63.8268,63.7131,63.7605,18555.0
2023-01-25 10:30:00,67.32,67.35,67.11,67.13,28831.0,63.77,63.7984,63.5711,63.59,28831.0
2023-01-25 10:35:00,67.15,67.2,66.94,66.99,38016.0,63.6089,63.6563,63.41,63.4574,38016.0
2023-01-25 10:40:00,66.97,67.21,66.95,67.17,13145.0,63.4384,63.6658,63.4195,63.6279,13145.0
2023-01-25 10:45:00,67.16,67.25,67.12,67.18,15227.0,63.6184,63.7037,63.5805,63.6374,15227.0
2023-01-25 10:50:00,67.14,67.28,67.12,67.27,10915.0,63.5995,63.7321,63.5805,63.7226,10915.0
2023-01-25 10:55:00,67.27,67.43,67.27,67.41,9585.0,63.7226,63.8742,63.7226,63.8552,9585.0
2023-01-25 11:00:00,67.4,67.49,67.39,67.48,9215.0,63.8458,63.931,63.8363,63.9215,9215.0
2023-01-25 11:05:00,67.48,67.48,67.41,67.45,9656.0,63.9215,63.9215,63.8552,63.8931,9656.0
2023-01-25 11:10:00,67.45,67.56,67.42,67.56,13243.0,63.8931,63.9973,63.8647,63.9973,13243.0
2023-01-25 11:15:00,67.57,67.65,67.51,67.6,15081.0,64.0068,64.0826,63.95,64.0352,15081.0
2023-01-25 11:20:00,67.59,67.68,67.55,67.66,13951.0,64.0257,64.111,63.9878,64.092,13951.0
2023-01-25 11:25:00,67.66,67.72,67.61,67.7,7717.0,64.092,64.1489,64.0447,64.1299,7717.0
2023-01-25 11:30:00,67.72,67.73,67.61,67.61,11162.0,64.1489,64.1584,64.0447,64.0447,11162.0
2023-01-25 11:35:00,67.6,67.62,67.5,67.51,18657.0,64.0352,64.0542,63.9405,63.95,18657.0
2023-01-25 11:40:00,67.5,67.6,67.48,67.53,25518.0,63.9405,64.0352,63.9215,63.9689,25518.0
2023-01-25 11:45:00,67.55,67.61,67.51,67.61,14424.0,63.9878,64.0447,63.95,64.0447,14424.0
2023-01-25 11:50:00,67.61,67.73,67.57,67.67,43531.0,64.0447,64.1584,64.0068,64.1015,43531.0
2023-01-25 11:55:00,67.68,67.88,67.67,67.82,85735.0,64.111,64.3004,64.1015,64.2436,85735.0
2023-01-25 12:00:00,67.83,67.89,67.8,67.88,20052.0,64.2531,64.3099,64.2247,64.3004,20052.0
2023-01-25 12:05:00,67.89,67.94,67.83,67.88,21271.0,64.3099,64.3573,64.2531,64.3004,21271.0
2023-01-25 12:10:00,67.9,67.94,67.87,67.92,12376.0,64.3194,64.3573,64.291,64.3383,12376.0
2023-01-25 12:15:00,67.92,67.98,67.9,67.98,11451.0,64.3383,64.3952,64.3194,64.3952,11451.0
2023-01-25 12:20:00,67.99,68.01,67.86,67.88,18096.0,64.4046,64.4236,64.2815,64.3004,18096.0
2023-01-25 12:25:00,67.89,67.92,67.85,67.87,13981.0,64.3099,64.3383,64.272,64.291,13981.0
2023-01-25 12:30:00,67.88,68.0,67.88,67.91,11526.0,64.3004,64.4141,64.3004,64.3289,11526.0
2023-01-25 12:35:00,67.93,68.0,67.93,67.95,10087.0,64.3478,64.4141,64.3478,64.3668,10087.0
2023-01-25 12:40:00,67.94,68.0,67.94,67.96,9261.0,64.3573,64.4141,64.3573,64.3762,9261.0
2023-01-25 12:45:00,67.95,67.97,67.88,67.89,7889.0,64.3668,64.3857,64.3004,64.3099,7889.0
2023-01-25 12:50:00,67.89,67.93,67.89,67.93,16585.0,64.3099,64.3478,64.3099,64.3478,16585.0
2023-01-25 12:55:00,67.93,67.94,67.88,67.9,14173.0,64.3478,64.3573,64.3004,64.3194,14173.0
2023-01-25 13:00:00,67.91,68.04,67.89,68.02,21968.0,64.3289,64.452,64.3099,64.4331,21968.0
2023-01-25 13:05:00,68.02,68.1,68.02,68.06,10949.0,64.4331,64.5088,64.4331,64.471,10949.0
2023-01-25 13:10:00,68.07,68.15,68.04,68.1,29384.0,64.4804,64.5562,64.452,64.5088,29384.0
2023-01-25 13:15:00,68.11,68.14,68.08,68.1,9010.0,64.5183,64.5467,64.4899,64.5088,9010.0
2023-01-25 13:20:00,68.1,68.14,68.09,68.13,11155.0,64.5088,64.5467,64.4994,64.5373,11155.0
2023-01-25 13:25:00,68.14,68.18,68.13,68.14,9709.0,64.5467,64.5846,64.5373,64.5467,9709.0
2023-01-25 13:30:00,68.15,68.18,68.05,68.05,21087.0,64.5562,64.5846,64.4615,64.4615,21087.0
2023-01-25 13:35:00,68.04,68.12,68.02,68.06,12255.0,64.452,64.5278,64.4331,64.471,12255.0
2023-01-25 13:40:00,68.07,68.09,68.0,68.0,9443.0,64.4804,64.4994,64.4141,64.4141,9443.0
2023-01-25 13:45:00,67.99,68.08,67.99,68.06,14014.0,64.4046,64.4899,64.4046,64.471,14014.0
2023-01-25 13:50:00,68.05,68.05,67.97,67.99,12401.0,64.4615,64.4615,64.3857,64.4046,12401.0
2023-01-25 13:55:00,67.98,68.06,67.98,68.06,10588.0,64.3952,64.471,64.3952,64.471,10588.0
2023-01-25 14:00:00,68.07,68.13,68.07,68.09,14945.0,64.4804,64.5373,64.4804,64.4994,14945.0
2023-01-25 14:05:00,68.1,68.18,68.1,68.17,19129.0,64.5088,64.5846,64.5088,64.5752,19129.0
2023-01-25 14:10:00,68.17,68.32,68.17,68.27,20150.0,64.5752,64.7172,64.5752,64.6699,20150.0
2023-01-25 14:15:00,68.27,68.31,68.25,68.28,22339.0,64.6699,64.7078,64.6509,64.6794,22339.0
2023-01-25 14:20:00,68.28,68.3,68.21,68.21,31262.0,64.6794,64.6983,64.613,64.613,31262.0
2023-01-25 14:25:00,68.2,68.23,68.09,68.13,26334.0,64.6036,64.632,64.4994,64.5373,26334.0
2023-01-25 14:30:00,68.13,68.13,67.94,67.94,17911.0,64.5373,64.5373,64.3573,64.3573,17911.0
2023-01-25 14:35:00,67.95,68.08,67.95,68.06,23007.0,64.3668,64.4899,64.3668,64.471,23007.0
2023-01-25 14:40:00,68.06,68.14,68.05,68.14,10798.0,64.471,64.5467,64.4615,64.5467,10798.0
2023-01-25 14:45:00,68.14,68.16,68.1,68.15,10582.0,64.5467,64.5657,64.5088,64.5562,10582.0
2023-01-25 14:50:00,68.14,68.2,68.11,68.14,13533.0,64.5467,64.6036,64.5183,64.5467,13533.0
2023-01-25 14:55:00,68.13,68.19,68.12,68.12,15497.0,64.5373,64.5941,64.5278,64.5278,15497.0
2023-01-25 15:00:00,68.12,68.18,68.12,68.17,16821.0,64.5278,64.5846,64.5278,64.5752,16821.0
2023-01-25 15:05:00,68.17,68.18,68.14,68.17,15364.0,64.5752,64.5846,64.5467,64.5752,15364.0
2023-01-25 15:10:00,68.17,68.17,68.05,68.07,20124.0,64.5752,64.5752,64.4615,64.4804,20124.0
2023-01-25 15:15:00,68.08,68.08,68.01,68.03,18071.0,64.4899,64.4899,64.4236,64.4425,18071.0
2023-01-25 15:20:00,68.03,68.06,68.0,68.03,20964.0,64.4425,64.471,64.4141,64.4425,20964.0
2023-01-25 15:25:00,68.03,68.07,68.02,68.06,22389.0,64.4425,64.4804,64.4331,64.471,22389.0
2023-01-25 15:30:00,68.06,68.12,68.05,68.09,22172.0,64.471,64.5278,64.4615,64.4994,22172.0
2023-01-25 15:35:00,68.09,68.11,67.97,68.06,28946.0,64.4994,64.5183,64.3857,64.471,28946.0
2023-01-25 15:40:00,68.07,68.1,68.0,68.01,32154.0,64.4804,64.5088,64.4141,64.4236,32154.0
2023-01-25 15:45:00,68.0,68.01,67.9,67.97,56610.0,64.4141,64.4236,64.3194,64.3857,56610.0
2023-01-25 15:50:00,67.96,67.97,67.84,67.89,67908.0,64.3762,64.3857,64.2626,64.3099,67908.0
2023-01-25 15:55:00,67.89,68.11,67.89,68.1,135834.0,64.3099,64.5183,64.3099,64.5088,135834.0
2023-01-26 09:30:00,68.48,68.86,68.48,68.61,51775.0,64.8688,65.2288,64.8688,64.992,51775.0
2023-01-26 09:35:00,68.61,68.63,68.4,68.59,35409.0,64.992,65.0109,64.793,64.973,35409.0
2023-01-26 09:40:00,68.62,68.72,68.36,68.43,40554.0,65.0014,65.0961,64.7551,64.8214,40554.0
2023-01-26 09:45:00,68.44,68.6,68.15,68.15,41049.0,64.8309,64.9825,64.5562,64.5562,41049.0
2023-01-26 09:50:00,68.13,68.19,68.03,68.07,21584.0,64.5373,64.5941,64.4425,64.4804,21584.0
2023-01-26 09:55:00,68.08,68.13,67.92,67.98,14786.0,64.4899,64.5373,64.3383,64.3952,14786.0
2023-01-26 10:00:00,68.01,68.01,67.77,67.81,16123.0,64.4236,64.4236,64.1962,64.2341,16123.0
2023-01-26 10:05:00,67.82,67.88,67.75,67.87,20348.0,64.2436,64.3004,64.1773,64.291,20348.0
2023-01-26 10:10:00,67.88,68.13,67.84,68.1,15794.0,64.3004,64.5373,64.2626,64.5088,15794.0
2023-01-26 10:15:00,68.11,68.3,68.11,68.26,14485.0,64.5183,64.6983,64.5183,64.6604,14485.0
2023-01-26 10:20:00,68.28,68.39,68.2,68.39,13350.0,64.6794,64.7836,64.6036,64.7836,13350.0
2023-01-26 10:25:00,68.37,68.5,68.35,68.5,56000.0,64.7646,64.8878,64.7457,64.8878,56000.0
2023-01-26 10:30:00,68.49,68.55,68.38,68.51,56455.0,64.8783,64.9351,64.7741,64.8972,56455.0
2023-01-26 10:35:00,68.5,68.5,68.38,68.39,93196.0,64.8878,64.8878,64.7741,64.7836,93196.0
2023-01-26 10:40:00,68.4,68.57,68.39,68.55,27516.0,64.793,64.9541,64.7836,64.9351,27516.0
2023-01-26 10:45:00,68.54,68.57,68.45,68.45,28511.0,64.9256,64.9541,64.8404,64.8404,28511.0
2023-01-26 10:50:00,68.46,68.48,68.23,68.31,17559.0,64.8499,64.8688,64.632,64.7078,17559.0
2023-01-26 10:55:00,68.32,68.36,68.24,68.31,27422.0,64.7172,64.7551,64.6415,64.7078,27422.0
2023-01-26 11:00:00,68.32,68.38,68.2,68.34,25930.0,64.7172,64.7741,64.6036,64.7362,25930.0
2023-01-26 11:05:00,68.34,68.39,68.26,68.32,31011.0,64.7362,64.7836,64.6604,64.7172,31011.0
2023-01-26 11:10:00,68.33,68.41,68.31,68.41,14678.0,64.7267,64.8025,64.7078,64.8025,14678.0
2023-01-26 11:15:00,68.41,68.49,68.37,68.4,18765.0,64.8025,64.8783,64.7646,64.793,18765.0
2023-01-26 11:20:00,68.41,68.42,68.19,68.2,37359.0,64.8025,64.812,64.5941,64.6036,37359.0
2023-01-26 11:25:00,68.2,68.35,68.19,68.34,23012.0,64.6036,64.7457,64.5941,64.7362,23012.0
2023-01-26 11:30:00,68.34,68.36,68.31,68.34,14558.0,64.7362,64.7551,64.7078,64.7362,14558.0
2023-01-26 11:35:00,68.36,68.4,68.24,68.28,13280.0,64.7551,64.793,64.6415,64.6794,13280.0
2023-01-26 11:40:00,68.27,68.36,68.19,68.34,17689.0,64.6699,64.7551,64.5941,64.7362,17689.0
2023-01-26 11:45:00,68.33,68.44,68.3,68.4,12977.0,64.7267,64.8309,64.6983,64.793,12977.0
2023-01-26 11:50:00,68.4,68.43,68.36,68.36,18530.0,64.793,64.8214,64.7551,64.7551,18530.0
2023-01-26 11:55:00,68.36,68.45,68.33,68.42,14900.0,64.7551,64.8404,64.7267,64.812,14900.0
2023-01-26 12:00:00,68.44,68.52,68.41,68.49,16486.0,64.8309,64.9067,64.8025,64.8783,16486.0
2023-01-26 12:05:00,68.49,68.58,68.48,68.58,15384.0,64.8783,64.9635,64.8688,64.9635,15384.0
2023-01-26 12:10:00,68.58,68.64,68.57,68.58,19200.0,64.9635,65.0204,64.9541,64.9635,19200.0
2023-01-26 12:15:00,68.59,68.59,68.52,68.53,17751.0,64.973,64.973,64.9067,64.9162,17751.0
2023-01-26 12:20:00,68.53,68.63,68.53,68.55,18181.0,64.9162,65.0109,64.9162,64.9351,18181.0
2023-01-26 12:25:00,68.55,68.59,68.5,68.58,17016.0,64.9351,64.973,64.8878,64.9635,17016.0
2023-01-26 12:30:00,68.57,68.63,68.52,68.62,17692.0,64.9541,65.0109,64.9067,65.0014,17692.0
2023-01-26 12:35:00,68.62,68.64,68.54,68.56,13371.0,65.0014,65.0204,64.9256,64.9446,13371.0
2023-01-26 12:40:00,68.56,68.59,68.52,68.54,15625.0,64.9446,64.973,64.9067,64.9256,15625.0
2023-01-26 12:45:00,68.55,68.58,68.48,68.51,14448.0,64.9351,64.9635,64.8688,64.8972,14448.0
2023-01-26 12:50:00,68.52,68.64,68.51,68.62,14864.0,64.9067,65.0204,64.8972,65.0014,14864.0
2023-01-26 12:55:00,68.63,68.63,68.51,68.52,19956.0,65.0109,65.0109,64.8972,64.9067,19956.0
2023-01-26 13:00:00,68.52,68.6,68.52,68.59,26713.0,64.9067,64.9825,64.9067,64.973,26713.0
2023-01-26 13:05:00,68.58,68.6,68.48,68.56,18206.0,64.9635,64.9825,64.8688,64.9446,18206.0
2023-01-26 13:10:00,68.57,68.62,68.56,68.58,14643.0,64.9541,65.0014,64.9446,64.9635,14643.0
2023-01-26 13:15:00,68.57,68.6,68.52,68.56,12162.0,64.9541,64.9825,64.9067,64.9446,12162.0
2023-01-26 13:20:00,68.56,68.61,68.54,68.59,15061.0,64.9446,64.992,64.9256,64.973,15061.0
2023-01-26 13:25:00,68.58,68.62,68.57,68.59,12783.0,64.9635,65.0014,64.9541,64.973,12783.0
2023-01-26 13:30:00,68.59,68.66,68.57,68.64,11391.0,64.973,65.0393,64.9541,65.0204,11391.0
2023-01-26 13:35:00,68.63,68.72,68.62,68.7,13977.0,65.0109,65.0961,65.0014,65.0772,13977.0
2023-01-26 13:40:00,68.7,68.79,68.67,68.76,14617.0,65.0772,65.1625,65.0488,65.134,14617.0
2023-01-26 13:45:00,68.77,68.85,68.76,68.81,24276.0,65.1435,65.2193,65.134,65.1814,24276.0
2023-01-26 13:50:00,68.82,68.82,68.74,68.75,51441.0,65.1909,65.1909,65.1151,65.1246,51441.0
2023-01-26 13:55:00,68.76,68.78,68.75,68.77,24311.0,65.134,65.153,65.1246,65.1435,24311.0
2023-01-26 14:00:00,68.76,68.77,68.63,68.65,90967.0,65.134,65.1435,65.0109,65.0298,90967.0
2023-01-26 14:05:00,68.66,68.72,68.63,68.67,17405.0,65.0393,65.0961,65.0109,65.0488,17405.0
2023-01-26 14:10:00,68.68,68.7,68.61,68.61,19286.0,65.0583,65.0772,64.992,64.992,19286.0
2023-01-26 14:15:00,68.6,68.63,68.56,68.62,17388.0,64.9825,65.0109,64.9446,65.0014,17388.0
2023-01-26 14:20:00,68.62,68.62,68.58,68.61,18187.0,65.0014,65.0014,64.9635,64.992,18187.0
2023-01-26 14:25:00,68.6,68.6,68.42,68.48,17624.0,64.9825,64.9825,64.812,64.8688,17624.0
2023-01-26 14:30:00,68.48,68.56,68.47,68.56,12759.0,64.8688,64.9446,64.8593,64.9446,12759.0
2023-01-26 14:35:00,68.55,68.58,68.51,68.51,16002.0,64.9351,64.9635,64.8972,64.8972,16002.0
2023-01-26 14:40:00,68.51,68.66,68.51,68.65,10665.0,64.8972,65.0393,64.8972,65.0298,10665.0
2023-01-26 14:45:00,68.66,68.67,68.57,68.57,13067.0,65.0393,65.0488,64.9541,64.9541,13067.0
2023-01-26 14:50:00,68.58,68.58,68.53,68.55,12339.0,64.9635,64.9635,64.9162,64.9351,12339.0
2023-01-26 14:55:00,68.55,68.66,68.55,68.65,11811.0,64.9351,65.0393,64.9351,65.0298,11811.0
2023-01-26 15:00:00,68.64,68.65,68.6,68.62,15411.0,65.0204,65.0298,64.9825,65.0014,15411.0
2023-01-26 15:05:00,68.63,68.65,68.58,68.65,19056.0,65.0109,65.0298,64.9635,65.0298,19056.0
2023-01-26 15:10:00,68.65,68.72,68.64,68.67,20906.0,65.0298,65.0961,65.0204,65.0488,20906.0
2023-01-26 15:15:00,68.67,68.74,68.67,68.72,25423.0,65.0488,65.1151,65.0488,65.0961,25423.0
2023-01-26 15:20:00,68.73,68.76,68.67,68.67,25493.0,65.1056,65.134,65.0488,65.0488,25493.0
2023-01-26 15:25:00,68.67,68.73,68.66,68.69,19349.0,65.0488,65.1056,65.0393,65.0677,19349.0
2023-01-26 15:30:00,68.68,68.69,68.61,68.62,29299.0,65.0583,65.0677,64.992,65.0014,29299.0
2023-01-26 15:35:00,68.62,68.64,68.55,68.64,30722.0,65.0014,65.0204,64.9351,65.0204,30722.0
2023-01-26 15:40:00,68.65,68.71,68.63,68.65,46145.0,65.0298,65.0867,65.0109,65.0298,46145.0
2023-01-26 15:45:00,68.66,68.73,68.62,68.72,47165.0,65.0393,65.1056,65.0014,65.0961,47165.0
2023-01-26 15:50:00,68.71,68.79,68.71,68.77,72216.0,65.0867,65.1625,65.0867,65.1435,72216.0
2023-01-26 15:55:00,68.77,68.86,68.77,68.82,224240.0,65.1435,65.2288,65.1435,65.1909,224240.0
2023-01-27 09:30:00,68.68,68.75,68.38,68.52,61721.0,65.0583,65.1246,64.7741,64.9067,61721.0
2023-01-27 09:35:00,68.51,68.73,68.51,68.63,21794.0,64.8972,65.1056,64.8972,65.0109,21794.0
2023-01-27 09:40:00,68.62,68.81,68.6,68.78,28029.0,65.0014,65.1814,64.9825,65.153,28029.0
2023-01-27 09:45:00,68.78,68.84,68.73,68.77,19277.0,65.153,65.2098,65.1056,65.1435,19277.0
2023-01-27 09:50:00,68.81,68.88,68.76,68.78,19036.0,65.1814,65.2477,65.134,65.153,19036.0
2023-01-27 09:55:00,68.78,68.81,68.69,68.75,15146.0,65.153,65.1814,65.0677,65.1246,15146.0
2023-01-27 10:00:00,68.77,68.88,68.67,68.85,15380.0,65.1435,65.2477,65.0488,65.2193,15380.0
2023-01-27 10:05:00,68.84,68.99,68.8,68.95,21183.0,65.2098,65.3519,65.1719,65.314,21183.0
2023-01-27 10:10:00,68.96,69.04,68.93,69.0,21704.0,65.3235,65.3993,65.2951,65.3614,21704.0
2023-01-27 10:15:00,69.01,69.05,68.95,68.98,31862.0,65.3709,65.4087,65.314,65.3424,31862.0
2023-01-27 10:20:00,68.98,69.02,68.9,68.92,25513.0,65.3424,65.3803,65.2667,65.2856,25513.0
2023-01-27 10:25:00,68.93,69.03,68.92,69.01,15113.0,65.2951,65.3898,65.2856,65.3709,15113.0
2023-01-27 10:30:00,69.03,69.04,68.84,68.87,24172.0,65.3898,65.3993,65.2098,65.2382,24172.0
2023-01-27 10:35:00,68.85,68.91,68.81,68.81,13943.0,65.2193,65.2761,65.1814,65.1814,13943.0
2023-01-27 10:40:00,68.82,68.86,68.73,68.75,16276.0,65.1909,65.2288,65.1056,65.1246,16276.0
2023-01-27 10:45:00,68.75,68.79,68.64,68.7,24998.0,65.1246,65.1625,65.0204,65.0772,24998.0
2023-01-27 10:50:00,68.7,68.72,68.65,68.7,16514.0,65.0772,65.0961,65.0298,65.0772,16514.0
2023-01-27 10:55:00,68.69,68.78,68.64,68.76,19084.0,65.0677,65.153,65.0204,65.134,19084.0
2023-01-27 11:00:00,68.77,68.79,68.72,68.75,16994.0,65.1435,65.1625,65.0961,65.1246,16994.0
2023-01-27 11:05:00,68.76,68.83,68.73,68.73,16084.0,65.134,65.2003,65.1056,65.1056,16084.0
2023-01-27 11:10:00,68.7,68.85,68.69,68.77,12361.0,65.0772,65.2193,65.0677,65.1435,12361.0
2023-01-27 11:15:00,68.79,68.89,68.76,68.89,17702.0,65.1625,65.2572,65.134,65.2572,17702.0
2023-01-27 11:20:00,68.88,68.91,68.87,68.87,11335.0,65.2477,65.2761,65.2382,65.2382,11335.0
2023-01-27 11:25:00,68.87,68.94,68.84,68.92,17538.0,65.2382,65.3045,65.2098,65.2856,17538.0
2023-01-27 11:30:00,68.92,69.02,68.92,68.99,16374.0,65.2856,65.3803,65.2856,65.3519,16374.0
2023-01-27 11:35:00,69.0,69.07,68.96,69.03,22268.0,65.3614,65.4277,65.3235,65.3898,22268.0
2023-01-27 11:40:00,69.03,69.11,69.03,69.1,19366.0,65.3898,65.4656,65.3898,65.4561,19366.0
2023-01-27 11:45:00,69.11,69.15,69.07,69.15,22196.0,65.4656,65.5035,65.4277,65.5035,22196.0
2023-01-27 11:50:00,69.14,69.15,69.08,69.08,13022.0,65.494,65.5035,65.4372,65.4372,13022.0
2023-01-27 11:55:00,69.07,69.25,69.07,69.2,28666.0,65.4277,65.5982,65.4277,65.5508,28666.0
2023-01-27 12:00:00,69.21,69.25,69.08,69.08,15514.0,65.5603,65.5982,65.4372,65.4372,15514.0
2023-01-27 12:05:00,69.09,69.12,69.08,69.1,9365.0,65.4466,65.4751,65.4372,65.4561,9365.0
2023-01-27 12:10:00,69.1,69.18,69.1,69.18,11769.0,65.4561,65.5319,65.4561,65.5319,11769.0
2023-01-27 12:15:00,69.2,69.26,69.2,69.25,7214.0,65.5508,65.6077,65.5508,65.5982,7214.0
2023-01-27 12:20:00,69.25,69.26,69.18,69.18,12908.0,65.5982,65.6077,65.5319,65.5319,12908.0
2023-01-27 12:25:00,69.18,69.19,69.13,69.13,17458.0,65.5319,65.5414,65.4845,65.4845,17458.0
2023-01-27 12:30:00,69.12,69.19,69.12,69.19,7244.0,65.4751,65.5414,65.4751,65.5414,7244.0
2023-01-27 12:35:00,69.18,69.26,69.18,69.23,9802.0,65.5319,65.6077,65.5319,65.5793,9802.0
2023-01-27 12:40:00,69.24,69.25,69.16,69.17,14869.0,65.5887,65.5982,65.5129,65.5224,14869.0
2023-01-27 12:45:00,69.18,69.26,69.18,69.26,13635.0,65.5319,65.6077,65.5319,65.6077,13635.0
2023-01-27 12:50:00,69.26,69.3,69.25,69.27,11814.0,65.6077,65.6456,65.5982,65.6171,11814.0
2023-01-27 12:55:00,69.26,69.26,69.18,69.18,8235.0,65.6077,65.6077,65.5319,65.5319,8235.0
2023-01-27 13:00:00,69.19,69.21,69.07,69.09,13441.0,65.5414,65.5603,65.4277,65.4466,13441.0
2023-01-27 13:05:00,69.09,69.11,69.07,69.07,40678.0,65.4466,65.4656,65.4277,65.4277,40678.0
2023-01-27 13:10:00,69.07,69.16,69.06,69.13,11153.0,65.4277,65.5129,65.4182,65.4845,11153.0
2023-01-27 13:15:00,69.13,69.15,69.05,69.08,13563.0,65.4845,65.5035,65.4087,65.4372,13563.0
2023-01-27 13:20:00,69.08,69.08,69.04,69.05,9834.0,65.4372,65.4372,65.3993,65.4087,9834.0
2023-01-27 13:25:00,69.06,69.07,68.99,68.99,10484.0,65.4182,65.4277,65.3519,65.3519,10484.0
2023-01-27 13:30:00,68.97,69.07,68.96,69.06,5808.0,65.333,65.4277,65.3235,65.4182,5808.0
2023-01-27 13:35:00,69.06,69.06,68.94,68.98,11512.0,65.4182,65.4182,65.3045,65.3424,11512.0
2023-01-27 13:40:00,68.97,68.97,68.87,68.91,15086.0,65.333,65.333,65.2382,65.2761,15086.0
2023-01-27 13:45:00,68.91,68.97,68.89,68.97,11996.0,65.2761,65.333,65.2572,65.333,11996.0
2023-01-27 13:50:00,68.95,68.97,68.93,68.94,9508.0,65.314,65.333,65.2951,65.3045,9508.0
2023-01-27 13:55:00,68.94,68.96,68.9,68.93,11510.0,65.3045,65.3235,65.2667,65.2951,11510.0
2023-01-27 14:00:00,68.93,69.01,68.93,69.01,14316.0,65.2951,65.3709,65.2951,65.3709,14316.0
2023-01-27 14:05:00,69.01,69.02,68.85,68.94,26154.0,65.3709,65.3803,65.2193,65.3045,26154.0
2023-01-27 14:10:00,68.92,69.01,68.92,68.98,11837.0,65.2856,65.3709,65.2856,65.3424,11837.0
2023-01-27 14:15:00,68.98,69.1,68.98,69.09,12763.0,65.3424,65.4561,65.3424,65.4466,12763.0
2023-01-27 14:20:00,69.09,69.1,69.0,69.02,10930.0,65.4466,65.4561,65.3614,65.3803,10930.0
2023-01-27 14:25:00,69.01,69.08,69.0,69.05,7424.0,65.3709,65.4372,65.3614,65.4087,7424.0
2023-01-27 14:30:00,69.06,69.12,69.03,69.05,13297.0,65.4182,65.4751,65.3898,65.4087,13297.0
2023-01-27 14:35:00,69.06,69.06,69.0,69.04,23878.0,65.4182,65.4182,65.3614,65.3993,23878.0
2023-01-27 14:40:00,69.03,69.09,69.03,69.06,12860.0,65.3898,65.4466,65.3898,65.4182,12860.0
2023-01-27 14:45:00,69.04,69.14,69.02,69.14,16598.0,65.3993,65.494,65.3803,65.494,16598.0
2023-01-27 14:50:00,69.14,69.14,69.04,69.05,13371.0,65.494,65.494,65.3993,65.4087,13371.0
2023-01-27 14:55:00,69.03,69.06,68.98,68.98,17023.0,65.3898,65.4182,65.3424,65.3424,17023.0
2023-01-27 15:00:00,68.98,69.07,68.98,69.03,12908.0,65.3424,65.4277,65.3424,65.3898,12908.0
2023-01-27 15:05:00,69.03,69.1,69.0,69.09,15978.0,65.3898,65.4561,65.3614,65.4466,15978.0
2023-01-27 15:10:00,69.08,69.14,68.97,68.97,68837.0,65.4372,65.494,65.333,65.333,68837.0
2023-01-27 15:15:00,68.98,69.02,68.94,68.97,25891.0,65.3424,65.3803,65.3045,65.333,25891.0
2023-01-27 15:20:00,68.98,69.0,68.88,68.89,42381.0,65.3424,65.3614,65.2477,65.2572,42381.0
2023-01-27 15:25:00,68.89,68.93,68.86,68.92,24522.0,65.2572,65.2951,65.2288,65.2856,24522.0
2023-01-27 15:30:00,68.92,68.93,68.86,68.91,21956.0,65.2856,65.2951,65.2288,65.2761,21956.0
2023-01-27 15:35:00,68.9,68.97,68.87,68.93,22206.0,65.2667,65.333,65.2382,65.2951,22206.0
2023-01-27 15:40:00,68.94,68.99,68.91,68.92,36047.0,65.3045,65.3519,65.2761,65.2856,36047.0
2023-01-27 15:45:00,68.93,68.93,68.78,68.84,44464.0,65.2951,65.2951,65.153,65.2098,44464.0
2023-01-27 15:50:00,68.84,68.9,68.81,68.89,105410.0,65.2098,65.2667,65.1814,65.2572,105410.0
2023-01-27 15:55:00,68.89,68.97,68.83,68.85,279460.0,65.2572,65.333,65.2003,65.2193,279460.0
2023-01-30 09:30:00,68.34,68.6,68.34,68.45,59251.0,64.7362,64.9825,64.7362,64.8404,59251.0
2023-01-30 09:35:00,68.44,68.9,68.43,68.72,26716.0,64.8309,65.2667,64.8214,65.0961,26716.0
2023-01-30 09:40:00,68.72,68.9,68.7,68.8,47034.0,65.0961,65.2667,65.0772,65.1719,47034.0
2023-01-30 09:45:00,68.79,68.88,68.7,68.88,45008.0,65.1625,65.2477,65.0772,65.2477,45008.0
2023-01-30 09:50:00,68.88,68.94,68.67,68.67,19165.0,65.2477,65.3045,65.0488,65.0488,19165.0
2023-01-30 09:55:00,68.67,68.86,68.63,68.77,35031.0,65.0488,65.2288,65.0109,65.1435,35031.0
2023-01-30 10:00:00,68.78,68.84,68.71,68.73,65019.0,65.153,65.2098,65.0867,65.1056,65019.0
2023-01-30 10:05:00,68.73,68.84,68.73,68.83,31862.0,65.1056,65.2098,65.1056,65.2003,31862.0
2023-01-30 10:10:00,68.84,68.98,68.82,68.89,25822.0,65.2098,65.3424,65.1909,65.2572,25822.0
2023-01-30 10:15:00,68.9,68.97,68.72,68.84,27093.0,65.2667,65.333,65.0961,65.2098,27093.0
2023-01-30 10:20:00,68.82,68.86,68.71,68.71,22412.0,65.1909,65.2288,65.0867,65.0867,22412.0
2023-01-30 10:25:00,68.73,68.8,68.67,68.8,20540.0,65.1056,65.1719,65.0488,65.1719,20540.0
2023-01-30 10:30:00,68.82,68.83,68.59,68.65,27128.0,65.1909,65.2003,64.973,65.0298,27128.0
2023-01-30 10:35:00,68.64,68.7,68.57,68.68,29546.0,65.0204,65.0772,64.9541,65.0583,29546.0
2023-01-30 10:40:00,68.67,68.68,68.56,68.61,34630.0,65.0488,65.0583,64.9446,64.992,34630.0
2023-01-30 10:45:00,68.62,68.68,68.5,68.67,23123.0,65.0014,65.0583,64.8878,65.0488,23123.0
2023-01-30 10:50:00,68.67,68.75,68.55,68.63,17907.0,65.0488,65.1246,64.9351,65.0109,17907.0
2023-01-30 10:55:00,68.61,68.61,68.51,68.56,28959.0,64.992,64.992,64.8972,64.9446,28959.0
2023-01-30 11:00:00,68.55,68.72,68.52,68.59,78685.0,64.9351,65.0961,64.9067,64.973,78685.0
2023-01-30 11:05:00,68.59,68.63,68.56,68.63,29509.0,64.973,65.0109,64.9446,65.0109,29509.0
2023-01-30 11:10:00,68.63,68.85,68.63,68.82,13863.0,65.0109,65.2193,65.0109,65.1909,13863.0
2023-01-30 11:15:00,68.81,68.93,68.8,68.91,29153.0,65.1814,65.2951,65.1719,65.2761,29153.0
2023-01-30 11:20:00,68.9,68.92,68.75,68.77,16649.0,65.2667,65.2856,65.1246,65.1435,16649.0
2023-01-30 11:25:00,68.76,68.83,68.71,68.81,34315.0,65.134,65.2003,65.0867,65.1814,34315.0
2023-01-30 11:30:00,68.81,68.86,68.75,68.78,12154.0,65.1814,65.2288,65.1246,65.153,12154.0
2023-01-30 11:35:00,68.78,68.82,68.73,68.79,11510.0,65.153,65.1909,65.1056,65.1625,11510.0
2023-01-30 11:40:00,68.79,68.8,68.67,68.69,21315.0,65.1625,65.1719,65.0488,65.0677,21315.0
2023-01-30 11:45:00,68.7,68.79,68.69,68.76,11827.0,65.0772,65.1625,65.0677,65.134,11827.0
2023-01-30 11:50:00,68.76,68.84,68.68,68.68,20015.0,65.134,65.2098,65.0583,65.0583,20015.0
2023-01-30 11:55:00,68.67,68.8,68.6,68.78,15555.0,65.0488,65.1719,64.9825,65.153,15555.0
2023-01-30 12:00:00,68.78,68.84,68.76,68.77,16287.0,65.153,65.2098,65.134,65.1435,16287.0
2023-01-30 12:05:00,68.77,68.79,68.66,68.7,17981.0,65.1435,65.1625,65.0393,65.0772,17981.0
2023-01-30 12:10:00,68.69,68.81,68.69,68.81,12509.0,65.0677,65.1814,65.0677,65.1814,12509.0
2023-01-30 12:15:00,68.8,68.84,68.77,68.78,16863.0,65.1719,65.2098,65.1435,65.153,16863.0
2023-01-30 12:20:00,68.79,68.86,68.78,68.83,16971.0,65.1625,65.2288,65.153,65.2003,16971.0
2023-01-30 12:25:00,68.85,68.85,68.73,68.85,22203.0,65.2193,65.2193,65.1056,65.2193,22203.0
2023-01-30 12:30:00,68.85,68.9,68.76,68.8,16525.0,65.2193,65.2667,65.134,65.1719,16525.0
2023-01-30 12:35:00,68.8,68.91,68.79,68.84,13317.0,65.1719,65.2761,65.1625,65.2098,13317.0
2023-01-30 12:40:00,68.83,68.85,68.79,68.82,16010.0,65.2003,65.2193,65.1625,65.1909,16010.0
2023-01-30 12:45:00,68.83,68.83,68.69,68.73,8226.0,65.2003,65.2003,65.0677,65.1056,8226.0
2023-01-30 12:50:00,68.73,68.82,68.7,68.75,9807.0,65.1056,65.1909,65.0772,65.1246,9807.0
2023-01-30 12:55:00,68.75,68.81,68.71,68.8,13871.0,65.1246,65.1814,65.0867,65.1719,13871.0
2023-01-30 13:00:00,68.79,68.81,68.75,68.81,17978.0,65.1625,65.1814,65.1246,65.1814,17978.0
2023-01-30 13:05:00,68.81,68.85,68.76,68.82,12322.0,65.1814,65.2193,65.134,65.1909,12322.0
2023-01-30 13:10:00,68.82,68.87,68.81,68.81,13888.0,65.1909,65.2382,65.1814,65.1814,13888.0
2023-01-30 13:15:00,68.8,68.96,68.78,68.96,15403.0,65.1719,65.3235,65.153,65.3235,15403.0
2023-01-30 13:20:00,68.96,68.96,68.88,68.91,15453.0,65.3235,65.3235,65.2477,65.2761,15453.0
2023-01-30 13:25:00,68.9,68.9,68.81,68.82,10348.0,65.2667,65.2667,65.1814,65.1909,10348.0
2023-01-30 13:30:00,68.82,68.82,68.76,68.8,20470.0,65.1909,65.1909,65.134,65.1719,20470.0
2023-01-30 13:35:00,68.81,68.82,68.7,68.72,16691.0,65.1814,65.1909,65.0772,65.0961,16691.0
2023-01-30 13:40:00,68.72,68.76,68.7,68.76,9441.0,65.0961,65.134,65.0772,65.134,9441.0
2023-01-30 13:45:00,68.75,68.76,68.7,68.75,11030.0,65.1246,65.134,65.0772,65.1246,11030.0
2023-01-30 13:50:00,68.76,68.77,68.69,68.75,8808.0,65.134,65.1435,65.0677,65.1246,8808.0
2023-01-30 13:55:00,68.76,68.8,68.72,68.77,39599.0,65.134,65.1719,65.0961,65.1435,39599.0
2023-01-30 14:00:00,68.78,68.78,68.73,68.77,13893.0,65.153,65.153,65.1056,65.1435,13893.0
2023-01-30 14:05:00,68.76,68.78,68.69,68.72,10222.0,65.134,65.153,65.0677,65.0961,10222.0
2023-01-30 14:10:00,68.72,68.74,68.58,68.59,6291.0,65.0961,65.1151,64.9635,64.973,6291.0
2023-01-30 14:15:00,68.59,68.61,68.52,68.54,9240.0,64.973,64.992,64.9067,64.9256,9240.0
2023-01-30 14:20:00,68.54,68.61,68.46,68.48,12016.0,64.9256,64.992,64.8499,64.8688,12016.0
2023-01-30 14:25:00,68.48,68.52,68.46,68.48,16020.0,64.8688,64.9067,64.8499,64.8688,16020.0
2023-01-30 14:30:00,68.48,68.55,68.48,68.54,6763.0,64.8688,64.9351,64.8688,64.9256,6763.0
2023-01-30 14:35:00,68.53,68.61,68.52,68.59,7893.0,64.9162,64.992,64.9067,64.973,7893.0
2023-01-30 14:40:00,68.59,68.59,68.51,68.53,38152.0,64.973,64.973,64.8972,64.9162,38152.0
2023-01-30 14:45:00,68.53,68.54,68.42,68.44,13059.0,64.9162,64.9256,64.812,64.8309,13059.0
2023-01-30 14:50:00,68.42,68.44,68.4,68.43,10471.0,64.812,64.8309,64.793,64.8214,10471.0
2023-01-30 14:55:00,68.43,68.48,68.4,68.46,18675.0,64.8214,64.8688,64.793,64.8499,18675.0
2023-01-30 15:00:00,68.47,68.55,68.47,68.53,19677.0,64.8593,64.9351,64.8593,64.9162,19677.0
2023-01-30 15:05:00,68.52,68.53,68.36,68.4,19420.0,64.9067,64.9162,64.7551,64.793,19420.0
2023-01-30 15:10:00,68.39,68.48,68.38,68.4,12476.0,64.7836,64.8688,64.7741,64.793,12476.0
2023-01-30 15:15:00,68.39,68.39,68.3,68.33,13398.0,64.7836,64.7836,64.6983,64.7267,13398.0
2023-01-30 15:20:00,68.33,68.39,68.32,68.34,9418.0,64.7267,64.7836,64.7172,64.7362,9418.0
2023-01-30 15:25:00,68.34,68.35,68.3,68.3,12214.0,64.7362,64.7457,64.6983,64.6983,12214.0
2023-01-30 15:30:00,68.3,68.42,68.29,68.39,14139.0,64.6983,64.812,64.6888,64.7836,14139.0
2023-01-30 15:35:00,68.39,68.46,68.38,68.45,23180.0,64.7836,64.8499,64.7741,64.8404,23180.0
2023-01-30 15:40:00,68.46,68.47,68.37,68.39,30527.0,64.8499,64.8593,64.7646,64.7836,30527.0
2023-01-30 15:45:00,68.4,68.41,68.29,68.33,51998.0,64.793,64.8025,64.6888,64.7267,51998.0
2023-01-30 15:50:00,68.31,68.39,68.28,68.34,57528.0,64.7078,64.7836,64.6794,64.7362,57528.0
2023-01-30 15:55:00,68.34,68.35,68.24,68.26,182104.0,64.7362,64.7457,64.6415,64.6604,182104.0
2023-01-31 09:30:00,68.56,68.88,68.42,68.7,49780.0,64.9446,65.2477,64.812,65.0772,49780.0
2023-01-31 09:35:00,68.7,68.7,68.43,68.65,9048.0,65.0772,65.0772,64.8214,65.0298,9048.0
2023-01-31 09:40:00,68.67,68.72,68.63,68.65,23939.0,65.0488,65.0961,65.0109,65.0298,23939.0
2023-01-31 09:45:00,68.65,68.78,68.61,68.73,41987.0,65.0298,65.153,64.992,65.1056,41987.0
2023-01-31 09:50:00,68.73,68.98,68.69,68.92,38324.0,65.1056,65.3424,65.0677,65.2856,38324.0
2023-01-31 09:55:00,68.91,68.98,68.82,68.82,11250.0,65.2761,65.3424,65.1909,65.1909,11250.0
2023-01-31 10:00:00,68.81,68.9,68.7,68.86,21618.0,65.1814,65.2667,65.0772,65.2288,21618.0
2023-01-31 10:05:00,68.86,68.94,68.66,68.66,20110.0,65.2288,65.3045,65.0393,65.0393,20110.0
2023-01-31 10:10:00,68.68,68.9,68.66,68.9,14187.0,65.0583,65.2667,65.0393,65.2667,14187.0
2023-01-31 10:15:00,68.9,69.06,68.88,68.95,42746.0,65.2667,65.4182,65.2477,65.314,42746.0
2023-01-31 10:20:00,68.95,69.01,68.88,68.98,16313.0,65.314,65.3709,65.2477,65.3424,16313.0
2023-01-31 10:25:00,68.99,69.08,68.92,69.04,28747.0,65.3519,65.4372,65.2856,65.3993,28747.0
2023-01-31 10:30:00,69.05,69.14,69.05,69.08,17018.0,65.4087,65.494,65.4087,65.4372,17018.0
2023-01-31 10:35:00,69.08,69.1,68.98,69.01,89797.0,65.4372,65.4561,65.3424,65.3709,89797.0
2023-01-31 10:40:00,69.02,69.08,68.95,68.99,20700.0,65.3803,65.4372,65.314,65.3519,20700.0
2023-01-31 10:45:00,68.99,69.05,68.98,69.03,17011.0,65.3519,65.4087,65.3424,65.3898,17011.0
2023-01-31 10:50:00,69.03,69.12,68.97,68.97,16896.0,65.3898,65.4751,65.333,65.333,16896.0
2023-01-31 10:55:00,68.97,69.12,68.93,69.12,24763.0,65.333,65.4751,65.2951,65.4751,24763.0
2023-01-31 11:00:00,69.12,69.18,69.1,69.12,22229.0,65.4751,65.5319,65.4561,65.4751,22229.0
2023-01-31 11:05:00,69.11,69.15,69.06,69.15,22290.0,65.4656,65.5035,65.4182,65.5035,22290.0
2023-01-31 11:10:00,69.16,69.2,69.1,69.17,19285.0,65.5129,65.5508,65.4561,65.5224,19285.0
2023-01-31 11:15:00,69.16,69.2,69.13,69.19,18492.0,65.5129,65.5508,65.4845,65.5414,18492.0
2023-01-31 11:20:00,69.19,69.29,69.16,69.23,39191.0,65.5414,65.6361,65.5129,65.5793,39191.0
2023-01-31 11:25:00,69.23,69.23,69.16,69.2,15374.0,65.5793,65.5793,65.5129,65.5508,15374.0
2023-01-31 11:30:00,69.2,69.3,69.18,69.23,23156.0,65.5508,65.6456,65.5319,65.5793,23156.0
2023-01-31 11:35:00,69.25,69.31,69.23,69.26,19743.0,65.5982,65.655,65.5793,65.6077,19743.0
2023-01-31 11:40:00,69.26,69.3,69.22,69.23,22566.0,65.6077,65.6456,65.5698,65.5793,22566.0
2023-01-31 11:45:00,69.22,69.3,69.14,69.16,22051.0,65.5698,65.6456,65.494,65.5129,22051.0
2023-01-31 11:50:00,69.16,69.16,69.03,69.07,21432.0,65.5129,65.5129,65.3898,65.4277,21432.0
2023-01-31 11:55:00,69.06,69.17,69.03,69.08,25633.0,65.4182,65.5224,65.3898,65.4372,25633.0
2023-01-31 12:00:00,69.07,69.11,69.01,69.11,16020.0,65.4277,65.4656,65.3709,65.4656,16020.0
2023-01-31 12:05:00,69.1,69.16,69.07,69.15,17854.0,65.4561,65.5129,65.4277,65.5035,17854.0
2023-01-31 12:10:00,69.14,69.17,69.04,69.07,12145.0,65.494,65.5224,65.3993,65.4277,12145.0
2023-01-31 12:15:00,69.07,69.25,69.06,69.23,18317.0,65.4277,65.5982,65.4182,65.5793,18317.0
2023-01-31 12:20:00,69.24,69.24,69.16,69.18,18360.0,65.5887,65.5887,65.5129,65.5319,18360.0
2023-01-31 12:25:00,69.19,69.24,69.15,69.22,19113.0,65.5414,65.5887,65.5035,65.5698,19113.0
2023-01-31 12:30:00,69.23,69.24,69.19,69.2,31540.0,65.5793,65.5887,65.5414,65.5508,31540.0
2023-01-31 12:35:00,69.2,69.33,69.15,69.33,12903.0,65.5508,65.674,65.5035,65.674,12903.0
2023-01-31 12:40:00,69.32,69.37,69.31,69.36,21077.0,65.6645,65.7119,65.655,65.7024,21077.0
2023-01-31 12:45:00,69.36,69.42,69.32,69.33,18543.0,65.7024,65.7592,65.6645,65.674,18543.0
2023-01-31 12:50:00,69.34,69.4,69.32,69.39,16025.0,65.6835,65.7403,65.6645,65.7308,16025.0
2023-01-31 12:55:00,69.4,69.4,69.25,69.27,52339.0,65.7403,65.7403,65.5982,65.6171,52339.0
2023-01-31 13:00:00,69.27,69.34,69.23,69.34,36868.0,65.6171,65.6835,65.5793,65.6835,36868.0
2023-01-31 13:05:00,69.34,69.34,69.28,69.3,17828.0,65.6835,65.6835,65.6266,65.6456,17828.0
2023-01-31 13:10:00,69.27,69.29,69.21,69.23,12305.0,65.6171,65.6361,65.5603,65.5793,12305.0
2023-01-31 13:15:00,69.23,69.24,69.17,69.17,12409.0,65.5793,65.5887,65.5224,65.5224,12409.0
2023-01-31 13:20:00,69.18,69.22,69.14,69.16,10073.0,65.5319,65.5698,65.494,65.5129,10073.0
2023-01-31 13:25:00,69.16,69.21,69.15,69.17,13926.0,65.5129,65.5603,65.5035,65.5224,13926.0
2023-01-31 13:30:00,69.17,69.27,69.16,69.23,15151.0,65.5224,65.6171,65.5129,65.5793,15151.0
2023-01-31 13:35:00,69.22,69.26,69.19,69.26,11886.0,65.5698,65.6077,65.5414,65.6077,11886.0
2023-01-31 13:40:00,69.26,69.36,69.23,69.36,26762.0,65.6077,65.7024,65.5793,65.7024,26762.0
2023-01-31 13:45:00,69.35,69.41,69.32,69.38,15527.0,65.6929,65.7498,65.6645,65.7213,15527.0
2023-01-31 13:50:00,69.38,69.39,69.34,69.35,14720.0,65.7213,65.7308,65.6835,65.6929,14720.0
2023-01-31 13:55:00,69.35,69.36,69.29,69.33,157198.0,65.6929,65.7024,65.6361,65.674,157198.0
2023-01-31 14:00:00,69.32,69.36,69.27,69.34,43281.0,65.6645,65.7024,65.6171,65.6835,43281.0
2023-01-31 14:05:00,69.33,69.4,69.26,69.27,39950.0,65.674,65.7403,65.6077,65.6171,39950.0
2023-01-31 14:10:00,69.26,69.35,69.25,69.32,73243.0,65.6077,65.6929,65.5982,65.6645,73243.0
2023-01-31 14:15:00,69.32,69.35,69.26,69.27,36949.0,65.6645,65.6929,65.6077,65.6171,36949.0
2023-01-31 14:20:00,69.27,69.31,69.22,69.25,15443.0,65.6171,65.655,65.5698,65.5982,15443.0
2023-01-31 14:25:00,69.25,69.3,69.24,69.25,13046.0,65.5982,65.6456,65.5887,65.5982,13046.0
2023-01-31 14:30:00,69.25,69.25,69.18,69.19,30166.0,65.5982,65.5982,65.5319,65.5414,30166.0
2023-01-31 14:35:00,69.2,69.21,69.12,69.15,21651.0,65.5508,65.5603,65.4751,65.5035,21651.0
2023-01-31 14:40:00,69.15,69.21,69.13,69.21,19751.0,65.5035,65.5603,65.4845,65.5603,19751.0
2023-01-31 14:45:00,69.22,69.24,69.13,69.2,31415.0,65.5698,65.5887,65.4845,65.5508,31415.0
2023-01-31 14:50:00,69.2,69.27,69.18,69.27,127169.0,65.5508,65.6171,65.5319,65.6171,127169.0
2023-01-31 14:55:00,69.28,69.31,69.17,69.2,34524.0,65.6266,65.655,65.5224,65.5508,34524.0
2023-01-31 15:00:00,69.2,69.21,69.13,69.14,36880.0,65.5508,65.5603,65.4845,65.494,36880.0
2023-01-31 15:05:00,69.14,69.17,69.05,69.12,41480.0,65.494,65.5224,65.4087,65.4751,41480.0
2023-01-31 15:10:00,69.12,69.12,68.92,68.98,57927.0,65.4751,65.4751,65.2856,65.3424,57927.0
2023-01-31 15:15:00,68.98,69.01,68.92,68.95,39812.0,65.3424,65.3709,65.2856,65.314,39812.0
2023-01-31 15:20:00,68.97,69.03,68.95,69.01,41211.0,65.333,65.3898,65.314,65.3709,41211.0
2023-01-31 15:25:00,69.01,69.05,68.96,69.05,50054.0,65.3709,65.4087,65.3235,65.4087,50054.0
2023-01-31 15:30:00,69.05,69.2,69.04,69.19,105303.0,65.4087,65.5508,65.3993,65.5414,105303.0
2023-01-31 15:35:00,69.2,69.21,69.15,69.19,69920.0,65.5508,65.5603,65.5035,65.5414,69920.0
2023-01-31 15:40:00,69.19,69.32,69.19,69.31,100002.0,65.5414,65.6645,65.5414,65.655,100002.0
2023-01-31 15:45:00,69.31,69.37,69.28,69.31,93890.0,65.655,65.7119,65.6266,65.655,93890.0
2023-01-31 15:50:00,69.31,69.41,69.31,69.4,175211.0,65.655,65.7498,65.655,65.7403,175211.0
2023-01-31 15:55:00,69.4,69.6,69.36,69.57,421099.0,65.7403,65.9297,65.7024,65.9013,421099.0
2023-02-01 09:30:00,66.25,66.57,65.17,66.4,193433.0,62.7564,63.0595,61.7334,62.8985,193433.0
2023-02-01 09:35:00,66.43,66.72,66.12,66.69,217959.0,62.9269,63.2016,62.6333,63.1732,217959.0
2023-02-01 09:40:00,66.67,66.91,65.81,65.9,75549.0,63.1543,63.3816,62.3396,62.4249,75549.0
2023-02-01 09:45:00,65.85,66.25,65.76,66.22,89488.0,62.3775,62.7564,62.2922,62.728,89488.0
2023-02-01 09:50:00,66.2,66.29,66.0,66.03,66165.0,62.709,62.7943,62.5196,62.548,66165.0
2023-02-01 09:55:00,65.99,66.05,65.48,65.7,201880.0,62.5101,62.5669,62.027,62.2354,201880.0
2023-02-01 10:00:00,65.7,65.72,64.76,64.87,70257.0,62.2354,62.2544,61.345,61.4492,70257.0
2023-02-01 10:05:00,64.82,65.15,64.73,65.12,150925.0,61.4018,61.7144,61.3166,61.686,150925.0
2023-02-01 10:10:00,65.11,65.37,64.99,65.31,96021.0,61.6765,61.9228,61.5628,61.866,96021.0
2023-02-01 10:15:00,65.32,65.93,65.15,65.64,164652.0,61.8754,62.4533,61.7144,62.1786,164652.0
2023-02-01 10:20:00,65.64,65.64,65.26,65.29,63630.0,62.1786,62.1786,61.8186,61.847,63630.0
2023-02-01 10:25:00,65.29,65.63,65.27,65.51,54497.0,61.847,62.1691,61.8281,62.0554,54497.0
2023-02-01 10:30:00,65.51,65.55,65.4,65.5,50769.0,62.0554,62.0933,61.9512,62.046,50769.0
2023-02-01 10:35:00,65.51,65.59,65.46,65.5,55019.0,62.0554,62.1312,62.0081,62.046,55019.0
2023-02-01 10:40:00,65.5,65.76,65.5,65.73,51456.0,62.046,62.2922,62.046,62.2638,51456.0
2023-02-01 10:45:00,65.7,65.77,65.44,65.45,55355.0,62.2354,62.3017,61.9891,61.9986,55355.0
2023-02-01 10:50:00,65.45,65.53,65.26,65.31,53657.0,61.9986,62.0744,61.8186,61.866,53657.0
2023-02-01 10:55:00,65.34,65.56,65.3,65.55,45855.0,61.8944,62.1028,61.8565,62.0933,45855.0
2023-02-01 11:00:00,65.56,65.7,65.51,65.58,45353.0,62.1028,62.2354,62.0554,62.1217,45353.0
2023-02-01 11:05:00,65.59,65.6,65.46,65.59,95895.0,62.1312,62.1407,62.0081,62.1312,95895.0
2023-02-01 11:10:00,65.59,65.7,65.58,65.63,33498.0,62.1312,62.2354,62.1217,62.1691,33498.0
2023-02-01 11:15:00,65.63,65.63,65.37,65.47,56789.0,62.1691,62.1691,61.9228,62.0175,56789.0
2023-02-01 11:20:00,65.46,65.58,65.45,65.52,22657.0,62.0081,62.1217,61.9986,62.0649,22657.0
2023-02-01 11:25:00,65.52,65.54,65.27,65.51,40254.0,62.0649,62.0838,61.8281,62.0554,40254.0
2023-02-01 11:30:00,65.49,65.52,65.35,65.41,42269.0,62.0365,62.0649,61.9039,61.9607,42269.0
2023-02-01 11:35:00,65.4,65.48,65.27,65.3,34067.0,61.9512,62.027,61.8281,61.8565,34067.0
2023-02-01 11:40:00,65.3,65.41,65.28,65.32,38184.0,61.8565,61.9607,61.8376,61.8754,38184.0
2023-02-01 11:45:00,65.31,65.44,65.27,65.37,38443.0,61.866,61.9891,61.8281,61.9228,38443.0
2023-02-01 11:50:00,65.37,65.46,65.33,65.38,35455.0,61.9228,62.0081,61.8849,61.9323,35455.0
2023-02-01 11:55:00,65.36,65.36,65.1,65.1,29339.0,61.9133,61.9133,61.667,61.667,29339.0
2023-02-01 12:00:00,65.11,65.12,64.98,65.07,28500.0,61.6765,61.686,61.5534,61.6386,28500.0
2023-02-01 12:05:00,65.05,65.05,64.62,64.64,33881.0,61.6197,61.6197,61.2124,61.2313,33881.0
2023-02-01 12:10:00,64.63,64.71,64.56,64.65,65381.0,61.2218,61.2976,61.1555,61.2408,65381.0
2023-02-01 12:15:00,64.64,64.78,64.59,64.61,22470.0,61.2313,61.3639,61.1839,61.2029,22470.0
2023-02-01 12:20:00,64.61,64.81,64.57,64.8,27945.0,61.2029,61.3923,61.165,61.3829,27945.0
2023-02-01 12:25:00,64.79,64.97,64.72,64.89,35084.0,61.3734,61.5439,61.3071,61.4681,35084.0
2023-02-01 12:30:00,64.89,65.03,64.88,65.0,37358.0,61.4681,61.6007,61.4586,61.5723,37358.0
2023-02-01 12:35:00,64.99,64.99,64.87,64.87,21557.0,61.5628,61.5628,61.4492,61.4492,21557.0
2023-02-01 12:40:00,64.85,64.95,64.82,64.84,19463.0,61.4302,61.525,61.4018,61.4208,19463.0
2023-02-01 12:45:00,64.83,64.93,64.69,64.73,20239.0,61.4113,61.506,61.2787,61.3166,20239.0
2023-02-01 12:50:00,64.7,64.86,64.68,64.84,17033.0,61.2881,61.4397,61.2692,61.4208,17033.0
2023-02-01 12:55:00,64.84,64.87,64.66,64.66,47783.0,61.4208,61.4492,61.2502,61.2502,47783.0
2023-02-01 13:00:00,64.65,64.66,64.37,64.53,115526.0,61.2408,61.2502,60.9755,61.1271,115526.0
2023-02-01 13:05:00,64.54,64.65,64.49,64.49,65096.0,61.1366,61.2408,61.0892,61.0892,65096.0
2023-02-01 13:10:00,64.48,64.67,64.42,64.63,33968.0,61.0797,61.2597,61.0229,61.2218,33968.0
2023-02-01 13:15:00,64.63,65.05,64.63,65.03,64736.0,61.2218,61.6197,61.2218,61.6007,64736.0
2023-02-01 13:20:00,65.03,65.13,64.95,65.13,58946.0,61.6007,61.6955,61.525,61.6955,58946.0
2023-02-01 13:25:00,65.12,65.3,65.12,65.27,50320.0,61.686,61.8565,61.686,61.8281,50320.0
2023-02-01 13:30:00,65.28,65.53,65.25,65.53,94333.0,61.8376,62.0744,61.8091,62.0744,94333.0
2023-02-01 13:35:00,65.53,65.58,65.45,65.53,74958.0,62.0744,62.1217,61.9986,62.0744,74958.0
2023-02-01 13:40:00,65.53,65.63,65.43,65.51,70923.0,62.0744,62.1691,61.9796,62.0554,70923.0
2023-02-01 13:45:00,65.5,65.54,65.46,65.53,40351.0,62.046,62.0838,62.0081,62.0744,40351.0
2023-02-01 13:50:00,65.53,65.69,65.46,65.69,41580.0,62.0744,62.2259,62.0081,62.2259,41580.0
2023-02-01 13:55:00,65.69,65.86,65.68,65.75,78212.0,62.2259,62.387,62.2165,62.2828,78212.0
2023-02-01 14:00:00,65.75,65.76,65.34,65.44,61156.0,62.2828,62.2922,61.8944,61.9891,61156.0
2023-02-01 14:05:00,65.44,65.95,65.43,65.66,78666.0,61.9891,62.4722,61.9796,62.1975,78666.0
2023-02-01 14:10:00,65.61,65.72,65.52,65.61,32135.0,62.1502,62.2544,62.0649,62.1502,32135.0
2023-02-01 14:15:00,65.62,65.72,65.57,65.59,29715.0,62.1596,62.2544,62.1123,62.1312,29715.0
2023-02-01 14:20:00,65.59,65.62,65.44,65.49,32600.0,62.1312,62.1596,61.9891,62.0365,32600.0
2023-02-01 14:25:00,65.47,65.57,65.42,65.42,44125.0,62.0175,62.1123,61.9702,61.9702,44125.0
2023-02-01 14:30:00,65.44,65.51,65.16,65.39,66635.0,61.9891,62.0554,61.7239,61.9418,66635.0
2023-02-01 14:35:00,65.4,65.98,65.4,65.96,75983.0,61.9512,62.5006,61.9512,62.4817,75983.0
2023-02-01 14:40:00,65.98,66.37,65.94,66.27,93925.0,62.5006,62.8701,62.4627,62.7753,93925.0
2023-02-01 14:45:00,66.27,66.5,66.14,66.33,84180.0,62.7753,62.9932,62.6522,62.8322,84180.0
2023-02-01 14:50:00,66.31,66.62,66.31,66.45,48753.0,62.8132,63.1069,62.8132,62.9459,48753.0
2023-02-01 14:55:00,66.46,66.55,66.33,66.41,47161.0,62.9553,63.0406,62.8322,62.908,47161.0
2023-02-01 15:00:00,66.41,66.48,66.21,66.23,60016.0,62.908,62.9743,62.7185,62.7375,60016.0
2023-02-01 15:05:00,66.23,66.48,66.2,66.38,95174.0,62.7375,62.9743,62.709,62.8795,95174.0
2023-02-01 15:10:00,66.37,66.42,66.22,66.42,62119.0,62.8701,62.9174,62.728,62.9174,62119.0
2023-02-01 15:15:00,66.44,66.47,65.5,66.44,105214.0,62.9364,62.9648,62.046,62.9364,105214.0
2023-02-01 15:20:00,66.45,66.55,66.39,66.49,104477.0,62.9459,63.0406,62.889,62.9837,104477.0
2023-02-01 15:25:00,66.49,66.52,66.4,66.52,68361.0,62.9837,63.0122,62.8985,63.0122,68361.0
2023-02-01 15:30:00,66.52,66.61,66.47,66.6,75279.0,63.0122,63.0974,62.9648,63.0879,75279.0
2023-02-01 15:35:00,66.59,66.91,66.58,66.91,149489.0,63.0785,63.3816,63.069,63.3816,149489.0
2023-02-01 15:40:00,66.91,66.99,66.79,66.93,111265.0,63.3816,63.4574,63.2679,63.4005,111265.0
2023-02-01 15:45:00,66.94,66.95,66.55,66.56,96208.0,63.41,63.4195,63.0406,63.0501,96208.0
2023-02-01 15:50:00,66.54,66.55,66.25,66.34,131702.0,63.0311,63.0406,62.7564,62.8417,131702.0
2023-02-01 15:55:00,66.34,66.4,66.23,66.35,389609.0,62.8417,62.8985,62.7375,62.8511,389609.0
2023-02-02 09:30:00,66.25,66.31,65.16,65.5,183316.0,62.7564,62.8132,61.7239,62.046,183316.0
2023-02-02 09:35:00,65.51,65.65,65.04,65.53,196904.0,62.0554,62.188,61.6102,62.0744,196904.0
2023-02-02 09:40:00,65.51,65.94,65.3,65.74,126693.0,62.0554,62.4627,61.8565,62.2733,126693.0
2023-02-02 09:45:00,65.72,66.28,65.55,66.1,147043.0,62.2544,62.7848,62.0933,62.6143,147043.0
2023-02-02 09:50:00,66.09,66.18,65.79,65.98,66509.0,62.6048,62.6901,62.3207,62.5006,66509.0
2023-02-02 09:55:00,66.0,66.0,65.81,65.9,66509.0,62.5196,62.5196,62.3396,62.4249,66509.0
2023-02-02 10:00:00,65.92,66.26,65.89,66.16,52970.0,62.4438,62.7659,62.4154,62.6711,52970.0
2023-02-02 10:05:00,66.18,66.23,66.04,66.06,82705.0,62.6901,62.7375,62.5575,62.5764,82705.0
2023-02-02 10:10:00,66.06,66.15,66.03,66.12,102611.0,62.5764,62.6617,62.548,62.6333,102611.0
2023-02-02 10:15:00,66.12,66.22,66.1,66.14,41081.0,62.6333,62.728,62.6143,62.6522,41081.0
2023-02-02 10:20:00,66.13,66.16,65.96,66.1,96465.0,62.6427,62.6711,62.4817,62.6143,96465.0
2023-02-02 10:25:00,66.1,66.12,66.02,66.08,32284.0,62.6143,62.6333,62.5385,62.5954,32284.0
2023-02-02 10:30:00,66.11,66.27,66.11,66.15,40505.0,62.6238,62.7753,62.6238,62.6617,40505.0
2023-02-02 10:35:00,66.14,66.36,66.13,66.26,52132.0,62.6522,62.8606,62.6427,62.7659,52132.0
2023-02-02 10:40:00,66.26,66.28,65.66,65.72,241278.0,62.7659,62.7848,62.1975,62.2544,241278.0
2023-02-02 10:45:00,65.72,65.88,65.55,65.72,53007.0,62.2544,62.4059,62.0933,62.2544,53007.0
2023-02-02 10:50:00,65.72,66.13,65.72,66.07,38572.0,62.2544,62.6427,62.2544,62.5859,38572.0
2023-02-02 10:55:00,66.04,66.08,65.92,65.96,25325.0,62.5575,62.5954,62.4438,62.4817,25325.0
2023-02-02 11:00:00,65.97,66.07,65.82,65.98,59632.0,62.4912,62.5859,62.3491,62.5006,59632.0
2023-02-02 11:05:00,65.97,66.0,65.87,65.95,21588.0,62.4912,62.5196,62.3964,62.4722,21588.0
2023-02-02 11:10:00,65.96,66.03,65.88,65.89,23656.0,62.4817,62.548,62.4059,62.4154,23656.0
2023-02-02 11:15:00,65.9,65.95,65.63,65.74,34416.0,62.4249,62.4722,62.1691,62.2733,34416.0
2023-02-02 11:20:00,65.73,65.77,65.66,65.73,23349.0,62.2638,62.3017,62.1975,62.2638,23349.0
2023-02-02 11:25:00,65.71,65.77,65.68,65.72,29983.0,62.2449,62.3017,62.2165,62.2544,29983.0
2023-02-02 11:30:00,65.69,65.83,65.68,65.71,25378.0,62.2259,62.3585,62.2165,62.2449,25378.0
2023-02-02 11:35:00,65.69,65.74,65.57,65.62,24843.0,62.2259,62.2733,62.1123,62.1596,24843.0
2023-02-02 11:40:00,65.61,65.63,65.51,65.51,15619.0,62.1502,62.1691,62.0554,62.0554,15619.0
2023-02-02 11:45:00,65.51,65.53,65.38,65.41,30259.0,62.0554,62.0744,61.9323,61.9607,30259.0
2023-02-02 11:50:00,65.41,65.44,65.26,65.28,43446.0,61.9607,61.9891,61.8186,61.8376,43446.0
2023-02-02 11:55:00,65.29,65.32,65.17,65.27,24141.0,61.847,61.8754,61.7334,61.8281,24141.0
2023-02-02 12:00:00,65.28,65.46,65.23,65.42,22940.0,61.8376,62.0081,61.7902,61.9702,22940.0
2023-02-02 12:05:00,65.42,65.46,65.31,65.37,21648.0,61.9702,62.0081,61.866,61.9228,21648.0
2023-02-02 12:10:00,65.38,65.47,65.35,65.4,19739.0,61.9323,62.0175,61.9039,61.9512,19739.0
2023-02-02 12:15:00,65.41,65.47,65.33,65.35,21173.0,61.9607,62.0175,61.8849,61.9039,21173.0
2023-02-02 12:20:00,65.33,65.37,65.3,65.37,19021.0,61.8849,61.9228,61.8565,61.9228,19021.0
2023-02-02 12:25:00,65.37,65.47,65.37,65.41,19828.0,61.9228,62.0175,61.9228,61.9607,19828.0
2023-02-02 12:30:00,65.4,65.46,65.36,65.4,26574.0,61.9512,62.0081,61.9133,61.9512,26574.0
2023-02-02 12:35:00,65.4,65.53,65.39,65.53,106805.0,61.9512,62.0744,61.9418,62.0744,106805.0
2023-02-02 12:40:00,65.54,65.54,65.36,65.46,47530.0,62.0838,62.0838,61.9133,62.0081,47530.0
2023-02-02 12:45:00,65.47,65.47,65.4,65.44,18398.0,62.0175,62.0175,61.9512,61.9891,18398.0
2023-02-02 12:50:00,65.46,65.62,65.45,65.6,23618.0,62.0081,62.1596,61.9986,62.1407,23618.0
2023-02-02 12:55:00,65.61,65.69,65.61,65.67,21886.0,62.1502,62.2259,62.1502,62.207,21886.0
2023-02-02 13:00:00,65.69,65.89,65.66,65.86,26782.0,62.2259,62.4154,62.1975,62.387,26782.0
2023-02-02 13:05:00,65.87,65.87,65.62,65.63,136479.0,62.3964,62.3964,62.1596,62.1691,136479.0
2023-02-02 13:10:00,65.63,65.69,65.6,65.6,13289.0,62.1691,62.2259,62.1407,62.1407,13289.0
2023-02-02 13:15:00,65.61,65.72,65.61,65.7,16872.0,62.1502,62.2544,62.1502,62.2354,16872.0
2023-02-02 13:20:00,65.7,65.76,65.65,65.68,18474.0,62.2354,62.2922,62.188,62.2165,18474.0
2023-02-02 13:25:00,65.67,65.69,65.53,65.54,15142.0,62.207,62.2259,62.0744,62.0838,15142.0
2023-02-02 13:30:00,65.55,65.65,65.55,65.62,15323.0,62.0933,62.188,62.0933,62.1596,15323.0
2023-02-02 13:35:00,65.61,65.65,65.56,65.63,21176.0,62.1502,62.188,62.1028,62.1691,21176.0
2023-02-02 13:40:00,65.65,65.7,65.49,65.53,29742.0,62.188,62.2354,62.0365,62.0744,29742.0
2023-02-02 13:45:00,65.54,65.71,65.51,65.67,26125.0,62.0838,62.2449,62.0554,62.207,26125.0
2023-02-02 13:50:00,65.66,65.66,65.55,65.57,125844.0,62.1975,62.1975,62.0933,62.1123,125844.0
2023-02-02 13:55:00,65.58,65.6,65.49,65.53,38600.0,62.1217,62.1407,62.0365,62.0744,38600.0
2023-02-02 14:00:00,65.55,65.57,65.28,65.28,36413.0,62.0933,62.1123,61.8376,61.8376,36413.0
2023-02-02 14:05:00,65.28,65.37,65.16,65.16,29724.0,61.8376,61.9228,61.7239,61.7239,29724.0
2023-02-02 14:10:00,65.16,65.18,65.0,65.03,42337.0,61.7239,61.7428,61.5723,61.6007,42337.0
2023-02-02 14:15:00,65.02,65.08,64.97,65.05,43182.0,61.5913,61.6481,61.5439,61.6197,43182.0
2023-02-02 14:20:00,65.05,65.09,64.85,64.86,25428.0,61.6197,61.6576,61.4302,61.4397,25428.0
2023-02-02 14:25:00,64.85,65.01,64.83,64.98,35984.0,61.4302,61.5818,61.4113,61.5534,35984.0
2023-02-02 14:30:00,64.98,64.99,64.8,64.88,32788.0,61.5534,61.5628,61.3829,61.4586,32788.0
2023-02-02 14:35:00,64.88,65.01,64.8,64.98,31521.0,61.4586,61.5818,61.3829,61.5534,31521.0
2023-02-02 14:40:00,64.99,65.02,64.84,64.91,31675.0,61.5628,61.5913,61.4208,61.4871,31675.0
2023-02-02 14:45:00,64.92,64.92,64.83,64.89,98377.0,61.4965,61.4965,61.4113,61.4681,98377.0
2023-02-02 14:50:00,64.89,64.91,64.71,64.74,33012.0,61.4681,61.4871,61.2976,61.326,33012.0
2023-02-02 14:55:00,64.73,64.74,64.61,64.63,37551.0,61.3166,61.326,61.2029,61.2218,37551.0
2023-02-02 15:00:00,64.63,64.73,64.57,64.68,53364.0,61.2218,61.3166,61.165,61.2692,53364.0
2023-02-02 15:05:00,64.68,64.82,64.68,64.73,61669.0,61.2692,61.4018,61.2692,61.3166,61669.0
2023-02-02 15:10:00,64.73,64.73,64.61,64.7,36525.0,61.3166,61.3166,61.2029,61.2881,36525.0
2023-02-02 15:15:00,64.7,64.7,64.53,64.55,77175.0,61.2881,61.2881,61.1271,61.146,77175.0
2023-02-02 15:20:00,64.55,64.73,64.51,64.7,176648.0,61.146,61.3166,61.1082,61.2881,176648.0
2023-02-02 15:25:00,64.7,64.83,64.64,64.72,51932.0,61.2881,61.4113,61.2313,61.3071,51932.0
2023-02-02 15:30:00,64.73,64.85,64.73,64.78,53572.0,61.3166,61.4302,61.3166,61.3639,53572.0
2023-02-02 15:35:00,64.79,64.8,64.72,64.73,68210.0,61.3734,61.3829,61.3071,61.3166,68210.0
2023-02-02 15:40:00,64.73,64.76,64.58,64.59,68401.0,61.3166,61.345,61.1745,61.1839,68401.0
2023-02-02 15:45:00,64.59,64.69,64.55,64.66,62069.0,61.1839,61.2787,61.146,61.2502,62069.0
2023-02-02 15:50:00,64.64,64.69,64.6,64.66,128968.0,61.2313,61.2787,61.1934,61.2502,128968.0
2023-02-02 15:55:00,64.66,64.68,64.52,64.54,454294.0,61.2502,61.2692,61.1176,61.1366,454294.0
2023-02-03 09:30:00,64.03,64.23,63.85,63.99,87520.0,60.6535,60.8429,60.483,60.6156,87520.0
2023-02-03 09:35:00,64.01,64.51,63.92,64.45,80747.0,60.6345,61.1082,60.5493,61.0513,80747.0
2023-02-03 09:40:00,64.47,64.48,64.3,64.44,71909.0,61.0703,61.0797,60.9092,61.0418,71909.0
2023-02-03 09:45:00,64.44,64.62,64.24,64.37,59729.0,61.0418,61.2124,60.8524,60.9755,59729.0
2023-02-03 09:50:00,64.37,64.5,64.22,64.45,49520.0,60.9755,61.0987,60.8335,61.0513,49520.0
2023-02-03 09:55:00,64.44,64.55,64.38,64.47,42208.0,61.0418,61.146,60.985,61.0703,42208.0
2023-02-03 10:00:00,64.44,64.88,64.33,64.81,63017.0,61.0418,61.4586,60.9377,61.3923,63017.0
2023-02-03 10:05:00,64.8,64.87,64.59,64.87,37268.0,61.3829,61.4492,61.1839,61.4492,37268.0
2023-02-03 10:10:00,64.85,65.3,64.8,65.28,77924.0,61.4302,61.8565,61.3829,61.8376,77924.0
2023-02-03 10:15:00,65.27,65.52,65.26,65.34,131488.0,61.8281,62.0649,61.8186,61.8944,131488.0
2023-02-03 10:20:00,65.36,65.47,65.25,65.47,44587.0,61.9133,62.0175,61.8091,62.0175,44587.0
2023-02-03 10:25:00,65.49,65.77,65.49,65.53,55437.0,62.0365,62.3017,62.0365,62.0744,55437.0
2023-02-03 10:30:00,65.55,65.72,65.51,65.65,33290.0,62.0933,62.2544,62.0554,62.188,33290.0
2023-02-03 10:35:00,65.66,65.91,65.62,65.82,45908.0,62.1975,62.4343,62.1596,62.3491,45908.0
2023-02-03 10:40:00,65.83,65.9,65.74,65.76,148233.0,62.3585,62.4249,62.2733,62.2922,148233.0
2023-02-03 10:45:00,65.76,65.84,65.62,65.65,38131.0,62.2922,62.368,62.1596,62.188,38131.0
2023-02-03 10:50:00,65.64,65.64,65.42,65.43,29627.0,62.1786,62.1786,61.9702,61.9796,29627.0
2023-02-03 10:55:00,65.42,65.43,65.26,65.27,35693.0,61.9702,61.9796,61.8186,61.8281,35693.0
2023-02-03 11:00:00,65.27,65.34,65.26,65.26,15826.0,61.8281,61.8944,61.8186,61.8186,15826.0
2023-02-03 11:05:00,65.25,65.35,65.21,65.31,19939.0,61.8091,61.9039,61.7712,61.866,19939.0
2023-02-03 11:10:00,65.32,65.4,65.32,65.4,16611.0,61.8754,61.9512,61.8754,61.9512,16611.0
2023-02-03 11:15:00,65.4,65.44,65.33,65.35,16158.0,61.9512,61.9891,61.8849,61.9039,16158.0
2023-02-03 11:20:00,65.36,65.49,65.34,65.45,16546.0,61.9133,62.0365,61.8944,61.9986,16546.0
2023-02-03 11:25:00,65.44,65.65,65.39,65.65,35878.0,61.9891,62.188,61.9418,62.188,35878.0
2023-02-03 11:30:00,65.65,65.72,65.55,65.71,33945.0,62.188,62.2544,62.0933,62.2449,33945.0
2023-02-03 11:35:00,65.72,65.73,65.45,65.47,21377.0,62.2544,62.2638,61.9986,62.0175,21377.0
2023-02-03 11:40:00,65.48,65.61,65.47,65.6,15934.0,62.027,62.1502,62.0175,62.1407,15934.0
2023-02-03 11:45:00,65.59,65.64,65.53,65.53,48598.0,62.1312,62.1786,62.0744,62.0744,48598.0
2023-02-03 11:50:00,65.53,65.81,65.53,65.72,88231.0,62.0744,62.3396,62.0744,62.2544,88231.0
2023-02-03 11:55:00,65.72,65.79,65.67,65.72,47176.0,62.2544,62.3207,62.207,62.2544,47176.0
2023-02-03 12:00:00,65.72,65.84,65.71,65.77,32735.0,62.2544,62.368,62.2449,62.3017,32735.0
2023-02-03 12:05:00,65.76,65.85,65.75,65.77,20832.0,62.2922,62.3775,62.2828,62.3017,20832.0
2023-02-03 12:10:00,65.78,65.82,65.69,65.73,21058.0,62.3112,62.3491,62.2259,62.2638,21058.0
2023-02-03 12:15:00,65.72,65.73,65.63,65.67,18165.0,62.2544,62.2638,62.1691,62.207,18165.0
2023-02-03 12:20:00,65.66,65.76,65.63,65.67,36814.0,62.1975,62.2922,62.1691,62.207,36814.0
2023-02-03 12:25:00,65.66,65.7,65.58,65.7,18253.0,62.1975,62.2354,62.1217,62.2354,18253.0
2023-02-03 12:30:00,65.69,65.75,65.67,65.73,11909.0,62.2259,62.2828,62.207,62.2638,11909.0
2023-02-03 12:35:00,65.75,65.83,65.74,65.8,20011.0,62.2828,62.3585,62.2733,62.3301,20011.0
2023-02-03 12:40:00,65.78,65.9,65.77,65.84,16274.0,62.3112,62.4249,62.3017,62.368,16274.0
2023-02-03 12:45:00,65.84,65.85,65.71,65.72,20036.0,62.368,62.3775,62.2449,62.2544,20036.0
2023-02-03 12:50:00,65.7,65.74,65.57,65.59,23700.0,62.2354,62.2733,62.1123,62.1312,23700.0
2023-02-03 12:55:00,65.62,65.62,65.37,65.38,17415.0,62.1596,62.1596,61.9228,61.9323,17415.0
2023-02-03 13:00:00,65.38,65.38,65.27,65.33,21573.0,61.9323,61.9323,61.8281,61.8849,21573.0
2023-02-03 13:05:00,65.34,65.38,65.23,65.27,17335.0,61.8944,61.9323,61.7902,61.8281,17335.0
2023-02-03 13:10:00,65.26,65.44,65.26,65.44,16670.0,61.8186,61.9891,61.8186,61.9891,16670.0
2023-02-03 13:15:00,65.44,65.53,65.4,65.49,24145.0,61.9891,62.0744,61.9512,62.0365,24145.0
2023-02-03 13:20:00,65.48,65.54,65.4,65.46,16029.0,62.027,62.0838,61.9512,62.0081,16029.0
2023-02-03 13:25:00,65.48,65.48,65.4,65.43,16596.0,62.027,62.027,61.9512,61.9796,16596.0
2023-02-03 13:30:00,65.43,65.45,65.36,65.41,17630.0,61.9796,61.9986,61.9133,61.9607,17630.0
2023-02-03 13:35:00,65.42,65.57,65.39,65.55,20445.0,61.9702,62.1123,61.9418,62.0933,20445.0
2023-02-03 13:40:00,65.55,65.56,65.41,65.47,26224.0,62.0933,62.1028,61.9607,62.0175,26224.0
2023-02-03 13:45:00,65.45,65.47,65.31,65.34,22405.0,61.9986,62.0175,61.866,61.8944,22405.0
2023-02-03 13:50:00,65.33,65.5,65.33,65.48,38935.0,61.8849,62.046,61.8849,62.027,38935.0
2023-02-03 13:55:00,65.47,65.5,65.43,65.44,19352.0,62.0175,62.046,61.9796,61.9891,19352.0
2023-02-03 14:00:00,65.45,65.51,65.43,65.46,39928.0,61.9986,62.0554,61.9796,62.0081,39928.0
2023-02-03 14:05:00,65.46,65.56,65.44,65.48,30675.0,62.0081,62.1028,61.9891,62.027,30675.0
2023-02-03 14:10:00,65.49,65.5,65.37,65.41,21043.0,62.0365,62.046,61.9228,61.9607,21043.0
2023-02-03 14:15:00,65.41,65.41,65.23,65.26,19444.0,61.9607,61.9607,61.7902,61.8186,19444.0
2023-02-03 14:20:00,65.28,65.3,65.18,65.3,55592.0,61.8376,61.8565,61.7428,61.8565,55592.0
2023-02-03 14:25:00,65.3,65.34,65.23,65.31,69619.0,61.8565,61.8944,61.7902,61.866,69619.0
2023-02-03 14:30:00,65.31,65.42,65.24,65.41,25282.0,61.866,61.9702,61.7997,61.9607,25282.0
2023-02-03 14:35:00,65.4,65.49,65.4,65.46,26857.0,61.9512,62.0365,61.9512,62.0081,26857.0
2023-02-03 14:40:00,65.46,65.46,65.34,65.34,21267.0,62.0081,62.0081,61.8944,61.8944,21267.0
2023-02-03 14:45:00,65.34,65.38,65.33,65.38,23705.0,61.8944,61.9323,61.8849,61.9323,23705.0
2023-02-03 14:50:00,65.38,65.39,65.32,65.37,35189.0,61.9323,61.9418,61.8754,61.9228,35189.0
2023-02-03 14:55:00,65.37,65.41,65.27,65.35,24036.0,61.9228,61.9607,61.8281,61.9039,24036.0
2023-02-03 15:00:00,65.34,65.34,65.23,65.28,24367.0,61.8944,61.8944,61.7902,61.8376,24367.0
2023-02-03 15:05:00,65.28,65.31,65.25,65.29,15838.0,61.8376,61.866,61.8091,61.847,15838.0
2023-02-03 15:10:00,65.3,65.39,65.27,65.39,24666.0,61.8565,61.9418,61.8281,61.9418,24666.0
2023-02-03 15:15:00,65.39,65.51,65.37,65.49,24995.0,61.9418,62.0554,61.9228,62.0365,24995.0
2023-02-03 15:20:00,65.51,65.51,65.4,65.47,26066.0,62.0554,62.0554,61.9512,62.0175,26066.0
2023-02-03 15:25:00,65.47,65.52,65.43,65.43,35913.0,62.0175,62.0649,61.9796,61.9796,35913.0
2023-02-03 15:30:00,65.43,65.54,65.41,65.42,33004.0,61.9796,62.0838,61.9607,61.9702,33004.0
2023-02-03 15:35:00,65.42,65.45,65.37,65.4,30812.0,61.9702,61.9986,61.9228,61.9512,30812.0
2023-02-03 15:40:00,65.4,65.49,65.36,65.36,39518.0,61.9512,62.0365,61.9133,61.9133,39518.0
2023-02-03 15:45:00,65.36,65.39,65.29,65.33,64288.0,61.9133,61.9418,61.847,61.8849,64288.0
2023-02-03 15:50:00,65.33,65.65,65.32,65.64,122738.0,61.8849,62.188,61.8754,62.1786,122738.0
2023-02-03 15:55:00,65.65,65.74,65.63,65.73,350262.0,62.188,62.2733,62.1691,62.2638,350262.0
2023-02-06 09:30:00,65.22,65.3,65.07,65.12,66734.0,61.7807,61.8565,61.6386,61.686,66734.0
2023-02-06 09:35:00,65.1,65.14,65.0,65.09,18096.0,61.667,61.7049,61.5723,61.6576,18096.0
2023-02-06 09:40:00,65.09,65.11,64.88,64.88,25228.0,61.6576,61.6765,61.4586,61.4586,25228.0
2023-02-06 09:45:00,64.86,65.03,64.79,65.03,17089.0,61.4397,61.6007,61.3734,61.6007,17089.0
2023-02-06 09:50:00,65.03,65.18,64.88,65.02,51092.0,61.6007,61.7428,61.4586,61.5913,51092.0
2023-02-06 09:55:00,65.07,65.07,64.99,65.07,14889.0,61.6386,61.6386,61.5628,61.6386,14889.0
2023-02-06 10:00:00,65.06,65.16,64.98,65.08,28457.0,61.6292,61.7239,61.5534,61.6481,28457.0
2023-02-06 10:05:00,65.08,65.22,64.98,65.17,17147.0,61.6481,61.7807,61.5534,61.7334,17147.0
2023-02-06 10:10:00,65.16,65.27,65.11,65.21,19846.0,61.7239,61.8281,61.6765,61.7712,19846.0
2023-02-06 10:15:00,65.18,65.25,65.15,65.25,16396.0,61.7428,61.8091,61.7144,61.8091,16396.0
2023-02-06 10:20:00,65.24,65.39,65.24,65.36,24631.0,61.7997,61.9418,61.7997,61.9133,24631.0
2023-02-06 10:25:00,65.39,65.56,65.34,65.53,48557.0,61.9418,62.1028,61.8944,62.0744,48557.0
2023-02-06 10:30:00,65.51,65.64,65.49,65.61,69859.0,62.0554,62.1786,62.0365,62.1502,69859.0
2023-02-06 10:35:00,65.62,65.73,65.61,65.66,32319.0,62.1596,62.2638,62.1502,62.1975,32319.0
2023-02-06 10:40:00,65.67,65.68,65.48,65.53,39236.0,62.207,62.2165,62.027,62.0744,39236.0
2023-02-06 10:45:00,65.53,65.58,65.5,65.56,28264.0,62.0744,62.1217,62.046,62.1028,28264.0
2023-02-06 10:50:00,65.57,65.74,65.53,65.74,26296.0,62.1123,62.2733,62.0744,62.2733,26296.0
2023-02-06 10:55:00,65.73,65.84,65.69,65.82,80953.0,62.2638,62.368,62.2259,62.3491,80953.0
2023-02-06 11:00:00,65.83,65.85,65.77,65.83,17119.0,62.3585,62.3775,62.3017,62.3585,17119.0
2023-02-06 11:05:00,65.83,65.94,65.81,65.86,27921.0,62.3585,62.4627,62.3396,62.387,27921.0
2023-02-06 11:10:00,65.86,65.93,65.83,65.84,20663.0,62.387,62.4533,62.3585,62.368,20663.0
2023-02-06 11:15:00,65.86,65.98,65.82,65.96,19906.0,62.387,62.5006,62.3491,62.4817,19906.0
2023-02-06 11:20:00,65.98,66.01,65.94,65.97,16977.0,62.5006,62.5291,62.4627,62.4912,16977.0
2023-02-06 11:25:00,65.97,65.98,65.89,65.92,17819.0,62.4912,62.5006,62.4154,62.4438,17819.0
2023-02-06 11:30:00,65.93,66.12,65.91,66.08,63867.0,62.4533,62.6333,62.4343,62.5954,63867.0
2023-02-06 11:35:00,66.09,66.15,66.03,66.13,40253.0,62.6048,62.6617,62.548,62.6427,40253.0
2023-02-06 11:40:00,66.13,66.23,66.12,66.18,26180.0,62.6427,62.7375,62.6333,62.6901,26180.0
2023-02-06 11:45:00,66.19,66.27,66.11,66.27,50127.0,62.6996,62.7753,62.6238,62.7753,50127.0
2023-02-06 11:50:00,66.28,66.32,66.21,66.24,32264.0,62.7848,62.8227,62.7185,62.7469,32264.0
2023-02-06 11:55:00,66.25,66.29,66.15,66.2,26208.0,62.7564,62.7943,62.6617,62.709,26208.0
2023-02-06 12:00:00,66.19,66.2,65.97,66.08,20359.0,62.6996,62.709,62.4912,62.5954,20359.0
2023-02-06 12:05:00,66.07,66.15,66.07,66.11,20726.0,62.5859,62.6617,62.5859,62.6238,20726.0
2023-02-06 12:10:00,66.12,66.14,66.02,66.02,25472.0,62.6333,62.6522,62.5385,62.5385,25472.0
2023-02-06 12:15:00,66.02,66.08,65.97,66.01,85961.0,62.5385,62.5954,62.4912,62.5291,85961.0
2023-02-06 12:20:00,66.01,66.12,66.0,66.12,25084.0,62.5291,62.6333,62.5196,62.6333,25084.0
2023-02-06 12:25:00,66.13,66.18,66.12,66.14,28438.0,62.6427,62.6901,62.6333,62.6522,28438.0
2023-02-06 12:30:00,66.15,66.24,66.14,66.14,26316.0,62.6617,62.7469,62.6522,62.6522,26316.0
2023-02-06 12:35:00,66.14,66.19,66.12,66.16,19745.0,62.6522,62.6996,62.6333,62.6711,19745.0
2023-02-06 12:40:00,66.14,66.15,66.04,66.08,51024.0,62.6522,62.6617,62.5575,62.5954,51024.0
2023-02-06 12:45:00,66.09,66.17,66.09,66.14,22078.0,62.6048,62.6806,62.6048,62.6522,22078.0
2023-02-06 12:50:00,66.15,66.15,66.06,66.06,25901.0,62.6617,62.6617,62.5764,62.5764,25901.0
2023-02-06 12:55:00,66.06,66.08,66.01,66.03,18678.0,62.5764,62.5954,62.5291,62.548,18678.0
2023-02-06 13:00:00,66.04,66.05,65.86,65.87,17980.0,62.5575,62.5669,62.387,62.3964,17980.0
2023-02-06 13:05:00,65.87,65.95,65.87,65.89,15324.0,62.3964,62.4722,62.3964,62.4154,15324.0
2023-02-06 13:10:00,65.89,65.92,65.8,65.87,14242.0,62.4154,62.4438,62.3301,62.3964,14242.0
2023-02-06 13:15:00,65.86,65.88,65.81,65.84,14511.0,62.387,62.4059,62.3396,62.368,14511.0
2023-02-06 13:20:00,65.85,65.88,65.81,65.84,12235.0,62.3775,62.4059,62.3396,62.368,12235.0
2023-02-06 13:25:00,65.85,65.9,65.83,65.86,12183.0,62.3775,62.4249,62.3585,62.387,12183.0
2023-02-06 13:30:00,65.87,65.9,65.84,65.85,11086.0,62.3964,62.4249,62.368,62.3775,11086.0
2023-02-06 13:35:00,65.85,65.89,65.81,65.81,9370.0,62.3775,62.4154,62.3396,62.3396,9370.0
2023-02-06 13:40:00,65.81,65.81,65.72,65.78,10984.0,62.3396,62.3396,62.2544,62.3112,10984.0
2023-02-06 13:45:00,65.78,65.79,65.72,65.74,11624.0,62.3112,62.3207,62.2544,62.2733,11624.0
2023-02-06 13:50:00,65.75,65.81,65.75,65.8,10230.0,62.2828,62.3396,62.2828,62.3301,10230.0
2023-02-06 13:55:00,65.8,65.87,65.79,65.84,9948.0,62.3301,62.3964,62.3207,62.368,9948.0
2023-02-06 14:00:00,65.83,65.89,65.83,65.88,11039.0,62.3585,62.4154,62.3585,62.4059,11039.0
2023-02-06 14:05:00,65.88,65.9,65.85,65.86,11504.0,62.4059,62.4249,62.3775,62.387,11504.0
2023-02-06 14:10:00,65.86,65.94,65.83,65.92,12325.0,62.387,62.4627,62.3585,62.4438,12325.0
2023-02-06 14:15:00,65.93,66.01,65.93,65.97,15937.0,62.4533,62.5291,62.4533,62.4912,15937.0
2023-02-06 14:20:00,65.98,65.99,65.88,65.89,16824.0,62.5006,62.5101,62.4059,62.4154,16824.0
2023-02-06 14:25:00,65.89,65.94,65.84,65.84,12996.0,62.4154,62.4627,62.368,62.368,12996.0
2023-02-06 14:30:00,65.84,65.86,65.79,65.79,13653.0,62.368,62.387,62.3207,62.3207,13653.0
2023-02-06 14:35:00,65.78,65.82,65.72,65.76,13783.0,62.3112,62.3491,62.2544,62.2922,13783.0
2023-02-06 14:40:00,65.75,65.77,65.69,65.76,23153.0,62.2828,62.3017,62.2259,62.2922,23153.0
2023-02-06 14:45:00,65.76,65.83,65.75,65.78,18163.0,62.2922,62.3585,62.2828,62.3112,18163.0
2023-02-06 14:50:00,65.78,65.86,65.75,65.84,14838.0,62.3112,62.387,62.2828,62.368,14838.0
2023-02-06 14:55:00,65.85,65.9,65.82,65.88,16146.0,62.3775,62.4249,62.3491,62.4059,16146.0
2023-02-06 15:00:00,65.89,65.9,65.84,65.85,13680.0,62.4154,62.4249,62.368,62.3775,13680.0
2023-02-06 15:05:00,65.85,65.89,65.8,65.89,14000.0,62.3775,62.4154,62.3301,62.4154,14000.0
2023-02-06 15:10:00,65.89,65.89,65.79,65.85,14736.0,62.4154,62.4154,62.3207,62.3775,14736.0
2023-02-06 15:15:00,65.84,65.87,65.79,65.79,19548.0,62.368,62.3964,62.3207,62.3207,19548.0
2023-02-06 15:20:00,65.79,65.81,65.74,65.77,20856.0,62.3207,62.3396,62.2733,62.3017,20856.0
2023-02-06 15:25:00,65.77,65.81,65.72,65.73,26734.0,62.3017,62.3396,62.2544,62.2638,26734.0
2023-02-06 15:30:00,65.73,65.78,65.65,65.77,35603.0,62.2638,62.3112,62.188,62.3017,35603.0
2023-02-06 15:35:00,65.78,65.86,65.78,65.8,32664.0,62.3112,62.387,62.3112,62.3301,32664.0
2023-02-06 15:40:00,65.8,65.82,65.77,65.78,34712.0,62.3301,62.3491,62.3017,62.3112,34712.0
2023-02-06 15:45:00,65.77,65.78,65.69,65.73,49460.0,62.3017,62.3112,62.2259,62.2638,49460.0
2023-02-06 15:50:00,65.73,65.81,65.7,65.8,82858.0,62.2638,62.3396,62.2354,62.3301,82858.0
2023-02-06 15:55:00,65.79,65.82,65.71,65.82,225441.0,62.3207,62.3491,62.2449,62.3491,225441.0
2023-02-07 09:30:00,65.34,65.49,65.08,65.17,48705.0,61.8944,62.0365,61.6481,61.7334,48705.0
2023-02-07 09:35:00,65.16,65.28,65.11,65.22,15604.0,61.7239,61.8376,61.6765,61.7807,15604.0
2023-02-07 09:40:00,65.21,65.24,64.87,64.88,54584.0,61.7712,61.7997,61.4492,61.4586,54584.0
2023-02-07 09:45:00,64.8,64.83,64.65,64.73,29303.0,61.3829,61.4113,61.2408,61.3166,29303.0
2023-02-07 09:50:00,64.75,64.88,64.59,64.67,137303.0,61.3355,61.4586,61.1839,61.2597,137303.0
2023-02-07 09:55:00,64.67,64.79,64.58,64.76,21894.0,61.2597,61.3734,61.1745,61.345,21894.0
2023-02-07 10:00:00,64.75,64.79,64.68,64.78,19421.0,61.3355,61.3734,61.2692,61.3639,19421.0
2023-02-07 10:05:00,64.74,64.84,64.7,64.78,10200.0,61.326,61.4208,61.2881,61.3639,10200.0
2023-02-07 10:10:00,64.76,64.8,64.73,64.73,10967.0,61.345,61.3829,61.3166,61.3166,10967.0
2023-02-07 10:15:00,64.73,64.73,64.57,64.63,18014.0,61.3166,61.3166,61.165,61.2218,18014.0
2023-02-07 10:20:00,64.61,64.64,64.5,64.53,13943.0,61.2029,61.2313,61.0987,61.1271,13943.0
2023-02-07 10:25:00,64.53,64.56,64.45,64.48,79617.0,61.1271,61.1555,61.0513,61.0797,79617.0
2023-02-07 10:30:00,64.48,64.6,64.45,64.54,17000.0,61.0797,61.1934,61.0513,61.1366,17000.0
2023-02-07 10:35:00,64.54,64.57,64.45,64.45,9952.0,61.1366,61.165,61.0513,61.0513,9952.0
2023-02-07 10:40:00,64.41,64.53,64.4,64.45,10706.0,61.0134,61.1271,61.004,61.0513,10706.0
2023-02-07 10:45:00,64.45,64.45,64.25,64.26,45745.0,61.0513,61.0513,60.8619,60.8713,45745.0
2023-02-07 10:50:00,64.3,64.35,64.27,64.33,12799.0,60.9092,60.9566,60.8808,60.9377,12799.0
2023-02-07 10:55:00,64.34,64.36,64.11,64.12,18490.0,60.9471,60.9661,60.7293,60.7387,18490.0
2023-02-07 11:00:00,64.13,64.13,64.01,64.07,13076.0,60.7482,60.7482,60.6345,60.6914,13076.0
2023-02-07 11:05:00,64.09,64.29,64.05,64.24,16665.0,60.7103,60.8998,60.6724,60.8524,16665.0
2023-02-07 11:10:00,64.24,64.33,64.21,64.31,8819.0,60.8524,60.9377,60.824,60.9187,8819.0
2023-02-07 11:15:00,64.32,64.37,64.22,64.23,19883.0,60.9282,60.9755,60.8335,60.8429,19883.0
2023-02-07 11:20:00,64.23,64.31,64.19,64.31,26406.0,60.8429,60.9187,60.805,60.9187,26406.0
2023-02-07 11:25:00,64.3,64.41,64.24,64.4,94489.0,60.9092,61.0134,60.8524,61.004,94489.0
2023-02-07 11:30:00,64.4,64.48,64.36,64.47,7671.0,61.004,61.0797,60.9661,61.0703,7671.0
2023-02-07 11:35:00,64.47,64.55,64.41,64.48,13341.0,61.0703,61.146,61.0134,61.0797,13341.0
2023-02-07 11:40:00,64.47,64.5,64.41,64.47,12626.0,61.0703,61.0987,61.0134,61.0703,12626.0
2023-02-07 11:45:00,64.47,64.47,64.35,64.42,14197.0,61.0703,61.0703,60.9566,61.0229,14197.0
2023-02-07 11:50:00,64.43,64.45,64.35,64.35,6356.0,61.0324,61.0513,60.9566,60.9566,6356.0
2023-02-07 11:55:00,64.35,64.48,64.34,64.43,18578.0,60.9566,61.0797,60.9471,61.0324,18578.0
2023-02-07 12:00:00,64.44,64.56,64.44,64.55,13916.0,61.0418,61.1555,61.0418,61.146,13916.0
2023-02-07 12:05:00,64.55,64.56,64.49,64.56,27644.0,61.146,61.1555,61.0892,61.1555,27644.0
2023-02-07 12:10:00,64.55,64.61,64.54,64.6,58064.0,61.146,61.2029,61.1366,61.1934,58064.0
2023-02-07 12:15:00,64.6,64.61,64.56,64.57,14247.0,61.1934,61.2029,61.1555,61.165,14247.0
2023-02-07 12:20:00,64.56,64.56,64.47,64.47,8827.0,61.1555,61.1555,61.0703,61.0703,8827.0
2023-02-07 12:25:00,64.48,64.49,64.41,64.41,9305.0,61.0797,61.0892,61.0134,61.0134,9305.0
2023-02-07 12:30:00,64.42,64.45,64.38,64.41,6639.0,61.0229,61.0513,60.985,61.0134,6639.0
2023-02-07 12:35:00,64.41,64.44,64.39,64.42,7449.0,61.0134,61.0418,60.9945,61.0229,7449.0
2023-02-07 12:40:00,64.42,64.6,64.35,64.53,23938.0,61.0229,61.1934,60.9566,61.1271,23938.0
2023-02-07 12:45:00,64.54,64.65,64.52,64.61,73719.0,61.1366,61.2408,61.1176,61.2029,73719.0
2023-02-07 12:50:00,64.63,64.81,64.55,64.78,23500.0,61.2218,61.3923,61.146,61.3639,23500.0
2023-02-07 12:55:00,64.78,64.97,64.77,64.94,16268.0,61.3639,61.5439,61.3544,61.5155,16268.0
2023-02-07 13:00:00,64.95,64.99,64.73,64.73,104483.0,61.525,61.5628,61.3166,61.3166,104483.0
2023-02-07 13:05:00,64.76,64.86,64.65,64.73,56979.0,61.345,61.4397,61.2408,61.3166,56979.0
2023-02-07 13:10:00,64.74,64.8,64.61,64.61,19343.0,61.326,61.3829,61.2029,61.2029,19343.0
2023-02-07 13:15:00,64.6,64.68,64.41,64.53,33626.0,61.1934,61.2692,61.0134,61.1271,33626.0
2023-02-07 13:20:00,64.51,64.52,64.3,64.35,18351.0,61.1082,61.1176,60.9092,60.9566,18351.0
2023-02-07 13:25:00,64.35,64.4,64.05,64.05,21118.0,60.9566,61.004,60.6724,60.6724,21118.0
2023-02-07 13:30:00,64.02,64.02,63.7,63.7,22420.0,60.644,60.644,60.3409,60.3409,22420.0
2023-02-07 13:35:00,63.71,63.87,63.71,63.79,16733.0,60.3503,60.5019,60.3503,60.4261,16733.0
2023-02-07 13:40:00,63.8,63.96,63.78,63.87,17389.0,60.4356,60.5872,60.4167,60.5019,17389.0
2023-02-07 13:45:00,63.85,63.86,63.76,63.79,9559.0,60.483,60.4924,60.3977,60.4261,9559.0
2023-02-07 13:50:00,63.79,63.94,63.78,63.9,13098.0,60.4261,60.5682,60.4167,60.5303,13098.0
2023-02-07 13:55:00,63.93,64.06,63.91,64.06,17882.0,60.5587,60.6819,60.5398,60.6819,17882.0
2023-02-07 14:00:00,64.08,64.23,64.06,64.23,10680.0,60.7008,60.8429,60.6819,60.8429,10680.0
2023-02-07 14:05:00,64.22,64.46,64.2,64.4,14534.0,60.8335,61.0608,60.8145,61.004,14534.0
2023-02-07 14:10:00,64.42,64.54,64.41,64.51,8136.0,61.0229,61.1366,61.0134,61.1082,8136.0
2023-02-07 14:15:00,64.53,64.67,64.53,64.67,14689.0,61.1271,61.2597,61.1271,61.2597,14689.0
2023-02-07 14:20:00,64.65,64.65,64.56,64.6,54394.0,61.2408,61.2408,61.1555,61.1934,54394.0
2023-02-07 14:25:00,64.61,64.69,64.58,64.63,30785.0,61.2029,61.2787,61.1745,61.2218,30785.0
2023-02-07 14:30:00,64.62,64.78,64.58,64.7,24774.0,61.2124,61.3639,61.1745,61.2881,24774.0
2023-02-07 14:35:00,64.7,64.72,64.67,64.69,16839.0,61.2881,61.3071,61.2597,61.2787,16839.0
2023-02-07 14:40:00,64.68,64.72,64.62,64.62,14799.0,61.2692,61.3071,61.2124,61.2124,14799.0
2023-02-07 14:45:00,64.61,64.73,64.61,64.66,12858.0,61.2029,61.3166,61.2029,61.2502,12858.0
2023-02-07 14:50:00,64.64,64.74,64.61,64.7,11621.0,61.2313,61.326,61.2029,61.2881,11621.0
2023-02-07 14:55:00,64.69,64.73,64.67,64.69,15779.0,61.2787,61.3166,61.2597,61.2787,15779.0
2023-02-07 15:00:00,64.69,64.77,64.53,64.53,85255.0,61.2787,61.3544,61.1271,61.1271,85255.0
2023-02-07 15:05:00,64.52,64.57,64.45,64.48,64867.0,61.1176,61.165,61.0513,61.0797,64867.0
2023-02-07 15:10:00,64.51,64.62,64.51,64.59,12937.0,61.1082,61.2124,61.1082,61.1839,12937.0
2023-02-07 15:15:00,64.62,64.64,64.53,64.59,36451.0,61.2124,61.2313,61.1271,61.1839,36451.0
2023-02-07 15:20:00,64.59,64.64,64.56,64.56,8368.0,61.1839,61.2313,61.1555,61.1555,8368.0
2023-02-07 15:25:00,64.57,64.7,64.52,64.7,14624.0,61.165,61.2881,61.1176,61.2881,14624.0
2023-02-07 15:30:00,64.69,64.72,64.63,64.64,17763.0,61.2787,61.3071,61.2218,61.2313,17763.0
2023-02-07 15:35:00,64.64,64.64,64.55,64.63,25258.0,61.2313,61.2313,61.146,61.2218,25258.0
2023-02-07 15:40:00,64.63,64.64,64.56,64.64,35083.0,61.2218,61.2313,61.1555,61.2313,35083.0
2023-02-07 15:45:00,64.64,64.73,64.61,64.71,62241.0,61.2313,61.3166,61.2029,61.2976,62241.0
2023-02-07 15:50:00,64.72,64.81,64.7,64.78,105112.0,61.3071,61.3923,61.2881,61.3639,105112.0
2023-02-07 15:55:00,64.78,64.78,64.51,64.52,246520.0,61.3639,61.3639,61.1082,61.1176,246520.0
2023-02-08 09:30:00,64.02,64.23,63.5,63.8,72311.0,60.644,60.8429,60.1514,60.4356,72311.0
2023-02-08 09:35:00,63.85,64.32,63.78,64.2,168989.0,60.483,60.9282,60.4167,60.8145,168989.0
2023-02-08 09:40:00,64.25,64.36,64.21,64.26,41589.0,60.8619,60.9661,60.824,60.8713,41589.0
2023-02-08 09:45:00,64.23,64.35,64.19,64.25,69935.0,60.8429,60.9566,60.805,60.8619,69935.0
2023-02-08 09:50:00,64.25,64.46,64.12,64.44,26646.0,60.8619,61.0608,60.7387,61.0418,26646.0
2023-02-08 09:55:00,64.42,64.5,64.26,64.34,74075.0,61.0229,61.0987,60.8713,60.9471,74075.0
2023-02-08 10:00:00,64.34,64.54,64.25,64.37,52831.0,60.9471,61.1366,60.8619,60.9755,52831.0
2023-02-08 10:05:00,64.36,64.39,64.06,64.19,27765.0,60.9661,60.9945,60.6819,60.805,27765.0
2023-02-08 10:10:00,64.17,64.29,64.14,64.26,39117.0,60.7861,60.8998,60.7577,60.8713,39117.0
2023-02-08 10:15:00,64.27,64.39,64.23,64.34,19406.0,60.8808,60.9945,60.8429,60.9471,19406.0
2023-02-08 10:20:00,64.34,64.49,64.34,64.48,12683.0,60.9471,61.0892,60.9471,61.0797,12683.0
2023-02-08 10:25:00,64.48,64.48,64.36,64.44,19481.0,61.0797,61.0797,60.9661,61.0418,19481.0
2023-02-08 10:30:00,64.44,64.44,64.24,64.28,15821.0,61.0418,61.0418,60.8524,60.8903,15821.0
2023-02-08 10:35:00,64.3,64.35,64.27,64.34,28860.0,60.9092,60.9566,60.8808,60.9471,28860.0
2023-02-08 10:40:00,64.33,64.49,64.33,64.48,17736.0,60.9377,61.0892,60.9377,61.0797,17736.0
2023-02-08 10:45:00,64.48,64.54,64.39,64.52,13938.0,61.0797,61.1366,60.9945,61.1176,13938.0
2023-02-08 10:50:00,64.53,64.55,64.36,64.45,20676.0,61.1271,61.146,60.9661,61.0513,20676.0
2023-02-08 10:55:00,64.45,64.56,64.42,64.52,29718.0,61.0513,61.1555,61.0229,61.1176,29718.0
2023-02-08 11:00:00,64.51,64.52,64.38,64.4,30131.0,61.1082,61.1176,60.985,61.004,30131.0
2023-02-08 11:05:00,64.39,64.48,64.37,64.48,15906.0,60.9945,61.0797,60.9755,61.0797,15906.0
2023-02-08 11:10:00,64.48,64.51,64.42,64.5,20112.0,61.0797,61.1082,61.0229,61.0987,20112.0
2023-02-08 11:15:00,64.48,64.53,64.41,64.48,21801.0,61.0797,61.1271,61.0134,61.0797,21801.0
2023-02-08 11:20:00,64.48,64.48,64.31,64.33,23521.0,61.0797,61.0797,60.9187,60.9377,23521.0
2023-02-08 11:25:00,64.35,64.37,64.16,64.3,19500.0,60.9566,60.9755,60.7766,60.9092,19500.0
2023-02-08 11:30:00,64.28,64.29,64.2,64.2,14702.0,60.8903,60.8998,60.8145,60.8145,14702.0
2023-02-08 11:35:00,64.19,64.3,64.17,64.29,14123.0,60.805,60.9092,60.7861,60.8998,14123.0
2023-02-08 11:40:00,64.27,64.4,64.19,64.38,26625.0,60.8808,61.004,60.805,60.985,26625.0
2023-02-08 11:45:00,64.38,64.45,64.33,64.43,23737.0,60.985,61.0513,60.9377,61.0324,23737.0
2023-02-08 11:50:00,64.45,64.54,64.42,64.5,29987.0,61.0513,61.1366,61.0229,61.0987,29987.0
2023-02-08 11:55:00,64.5,64.62,64.49,64.53,37976.0,61.0987,61.2124,61.0892,61.1271,37976.0
2023-02-08 12:00:00,64.53,64.56,64.49,64.49,17591.0,61.1271,61.1555,61.0892,61.0892,17591.0
2023-02-08 12:05:00,64.48,64.59,64.46,64.52,14172.0,61.0797,61.1839,61.0608,61.1176,14172.0
2023-02-08 12:10:00,64.53,64.56,64.49,64.53,36159.0,61.1271,61.1555,61.0892,61.1271,36159.0
2023-02-08 12:15:00,64.52,64.58,64.48,64.57,15309.0,61.1176,61.1745,61.0797,61.165,15309.0
2023-02-08 12:20:00,64.59,64.62,64.56,64.58,8586.0,61.1839,61.2124,61.1555,61.1745,8586.0
2023-02-08 12:25:00,64.58,64.69,64.53,64.69,42650.0,61.1745,61.2787,61.1271,61.2787,42650.0
2023-02-08 12:30:00,64.68,64.68,64.55,64.55,22690.0,61.2692,61.2692,61.146,61.146,22690.0
2023-02-08 12:35:00,64.55,64.73,64.55,64.67,15615.0,61.146,61.3166,61.146,61.2597,15615.0
2023-02-08 12:40:00,64.67,64.79,64.67,64.78,11530.0,61.2597,61.3734,61.2597,61.3639,11530.0
2023-02-08 12:45:00,64.78,64.97,64.78,64.9,73426.0,61.3639,61.5439,61.3639,61.4776,73426.0
2023-02-08 12:50:00,64.9,64.95,64.84,64.84,24106.0,61.4776,61.525,61.4208,61.4208,24106.0
2023-02-08 12:55:00,64.85,64.92,64.83,64.88,15553.0,61.4302,61.4965,61.4113,61.4586,15553.0
2023-02-08 13:00:00,64.89,64.94,64.83,64.91,23169.0,61.4681,61.5155,61.4113,61.4871,23169.0
2023-02-08 13:05:00,64.92,64.98,64.87,64.9,20541.0,61.4965,61.5534,61.4492,61.4776,20541.0
2023-02-08 13:10:00,64.89,64.98,64.88,64.92,12233.0,61.4681,61.5534,61.4586,61.4965,12233.0
2023-02-08 13:15:00,64.95,64.98,64.91,64.97,9719.0,61.525,61.5534,61.4871,61.5439,9719.0
2023-02-08 13:20:00,64.98,65.0,64.93,64.97,12691.0,61.5534,61.5723,61.506,61.5439,12691.0
2023-02-08 13:25:00,64.97,64.97,64.85,64.89,14869.0,61.5439,61.5439,61.4302,61.4681,14869.0
2023-02-08 13:30:00,64.9,64.9,64.83,64.87,12168.0,61.4776,61.4776,61.4113,61.4492,12168.0
2023-02-08 13:35:00,64.86,64.95,64.84,64.91,14602.0,61.4397,61.525,61.4208,61.4871,14602.0
2023-02-08 13:40:00,64.92,64.92,64.83,64.89,10646.0,61.4965,61.4965,61.4113,61.4681,10646.0
2023-02-08 13:45:00,64.89,64.9,64.8,64.81,15026.0,61.4681,61.4776,61.3829,61.3923,15026.0
2023-02-08 13:50:00,64.82,64.87,64.81,64.84,12486.0,61.4018,61.4492,61.3923,61.4208,12486.0
2023-02-08 13:55:00,64.84,64.87,64.8,64.82,17843.0,61.4208,61.4492,61.3829,61.4018,17843.0
2023-02-08 14:00:00,64.83,64.83,64.71,64.78,12455.0,61.4113,61.4113,61.2976,61.3639,12455.0
2023-02-08 14:05:00,64.78,64.8,64.72,64.75,19702.0,61.3639,61.3829,61.3071,61.3355,19702.0
2023-02-08 14:10:00,64.76,64.78,64.72,64.78,17167.0,61.345,61.3639,61.3071,61.3639,17167.0
2023-02-08 14:15:00,64.78,64.88,64.77,64.87,17156.0,61.3639,61.4586,61.3544,61.4492,17156.0
2023-02-08 14:20:00,64.87,64.87,64.8,64.8,16970.0,61.4492,61.4492,61.3829,61.3829,16970.0
2023-02-08 14:25:00,64.79,64.82,64.75,64.81,31943.0,61.3734,61.4018,61.3355,61.3923,31943.0
2023-02-08 14:30:00,64.81,64.93,64.8,64.82,42138.0,61.3923,61.506,61.3829,61.4018,42138.0
2023-02-08 14:35:00,64.83,64.94,64.82,64.92,25871.0,61.4113,61.5155,61.4018,61.4965,25871.0
2023-02-08 14:40:00,64.92,65.0,64.82,64.93,43699.0,61.4965,61.5723,61.4018,61.506,43699.0
2023-02-08 14:45:00,64.92,64.94,64.88,64.91,16973.0,61.4965,61.5155,61.4586,61.4871,16973.0
2023-02-08 14:50:00,64.91,65.0,64.9,64.99,16642.0,61.4871,61.5723,61.4776,61.5628,16642.0
2023-02-08 14:55:00,64.98,65.05,64.95,65.03,15891.0,61.5534,61.6197,61.525,61.6007,15891.0
2023-02-08 15:00:00,65.03,65.03,64.91,64.91,15738.0,61.6007,61.6007,61.4871,61.4871,15738.0
2023-02-08 15:05:00,64.92,64.95,64.87,64.93,16887.0,61.4965,61.525,61.4492,61.506,16887.0
2023-02-08 15:10:00,64.92,64.92,64.82,64.86,28039.0,61.4965,61.4965,61.4018,61.4397,28039.0
2023-02-08 15:15:00,64.89,64.92,64.8,64.81,21849.0,61.4681,61.4965,61.3829,61.3923,21849.0
2023-02-08 15:20:00,64.82,64.98,64.81,64.98,28997.0,61.4018,61.5534,61.3923,61.5534,28997.0
2023-02-08 15:25:00,64.98,64.99,64.87,64.9,25934.0,61.5534,61.5628,61.4492,61.4776,25934.0
2023-02-08 15:30:00,64.89,64.96,64.82,64.83,36919.0,61.4681,61.5344,61.4018,61.4113,36919.0
2023-02-08 15:35:00,64.82,65.02,64.82,65.02,20063.0,61.4018,61.5913,61.4018,61.5913,20063.0
2023-02-08 15:40:00,65.02,65.05,64.97,65.01,46836.0,61.5913,61.6197,61.5439,61.5818,46836.0
2023-02-08 15:45:00,65.01,65.02,64.93,64.98,50809.0,61.5818,61.5913,61.506,61.5534,50809.0
2023-02-08 15:50:00,64.97,65.15,64.97,65.06,114620.0,61.5439,61.7144,61.5439,61.6292,114620.0
2023-02-08 15:55:00,65.06,65.13,65.04,65.08,222835.0,61.6292,61.6955,61.6102,61.6481,222835.0
2023-02-09 09:30:00,65.95,66.13,65.7,65.7,78337.0,62.4722,62.6427,62.2354,62.2354,78337.0
2023-02-09 09:35:00,65.7,65.71,65.51,65.52,15086.0,62.2354,62.2449,62.0554,62.0649,15086.0
2023-02-09 09:40:00,65.55,65.69,65.42,65.59,25972.0,62.0933,62.2259,61.9702,62.1312,25972.0
2023-02-09 09:45:00,65.59,65.78,65.58,65.76,15702.0,62.1312,62.3112,62.1217,62.2922,15702.0
2023-02-09 09:50:00,65.79,65.79,65.58,65.72,29145.0,62.3207,62.3207,62.1217,62.2544,29145.0
2023-02-09 09:55:00,65.73,65.87,65.73,65.79,30067.0,62.2638,62.3964,62.2638,62.3207,30067.0
2023-02-09 10:00:00,65.8,66.03,65.75,66.02,31870.0,62.3301,62.548,62.2828,62.5385,31870.0
2023-02-09 10:05:00,66.05,66.07,65.94,65.96,31040.0,62.5669,62.5859,62.4627,62.4817,31040.0
2023-02-09 10:10:00,65.95,66.07,65.94,66.02,23232.0,62.4722,62.5859,62.4627,62.5385,23232.0
2023-02-09 10:15:00,66.03,66.06,65.96,66.02,14907.0,62.548,62.5764,62.4817,62.5385,14907.0
2023-02-09 10:20:00,66.03,66.11,65.88,65.98,20450.0,62.548,62.6238,62.4059,62.5006,20450.0
2023-02-09 10:25:00,65.96,65.98,65.85,65.98,13387.0,62.4817,62.5006,62.3775,62.5006,13387.0
2023-02-09 10:30:00,65.97,66.12,65.94,66.05,26559.0,62.4912,62.6333,62.4627,62.5669,26559.0
2023-02-09 10:35:00,66.03,66.12,65.91,66.1,50410.0,62.548,62.6333,62.4343,62.6143,50410.0
2023-02-09 10:40:00,66.11,66.2,66.07,66.18,29540.0,62.6238,62.709,62.5859,62.6901,29540.0
2023-02-09 10:45:00,66.18,66.21,66.04,66.13,15230.0,62.6901,62.7185,62.5575,62.6427,15230.0
2023-02-09 10:50:00,66.14,66.18,65.98,66.01,14754.0,62.6522,62.6901,62.5006,62.5291,14754.0
2023-02-09 10:55:00,66.0,66.09,66.0,66.02,11873.0,62.5196,62.6048,62.5196,62.5385,11873.0
2023-02-09 11:00:00,66.04,66.04,65.87,65.91,41123.0,62.5575,62.5575,62.3964,62.4343,41123.0
2023-02-09 11:05:00,65.91,65.94,65.86,65.92,30242.0,62.4343,62.4627,62.387,62.4438,30242.0
2023-02-09 11:10:00,65.94,65.94,65.75,65.75,19946.0,62.4627,62.4627,62.2828,62.2828,19946.0
2023-02-09 11:15:00,65.76,65.76,65.65,65.68,12844.0,62.2922,62.2922,62.188,62.2165,12844.0
2023-02-09 11:20:00,65.67,65.67,65.53,65.55,10356.0,62.207,62.207,62.0744,62.0933,10356.0
2023-02-09 11:25:00,65.55,65.6,65.49,65.55,9539.0,62.0933,62.1407,62.0365,62.0933,9539.0
2023-02-09 11:30:00,65.54,65.59,65.48,65.58,6790.0,62.0838,62.1312,62.027,62.1217,6790.0
2023-02-09 11:35:00,65.58,65.63,65.56,65.63,8939.0,62.1217,62.1691,62.1028,62.1691,8939.0
2023-02-09 11:40:00,65.63,65.74,65.58,65.72,7161.0,62.1691,62.2733,62.1217,62.2544,7161.0
2023-02-09 11:45:00,65.72,65.75,65.63,65.65,23572.0,62.2544,62.2828,62.1691,62.188,23572.0
2023-02-09 11:50:00,65.65,65.72,65.64,65.66,5846.0,62.188,62.2544,62.1786,62.1975,5846.0
2023-02-09 11:55:00,65.65,65.7,65.64,65.68,12898.0,62.188,62.2354,62.1786,62.2165,12898.0
2023-02-09 12:00:00,65.67,65.69,65.56,65.57,11701.0,62.207,62.2259,62.1028,62.1123,11701.0
2023-02-09 12:05:00,65.56,65.65,65.56,65.65,6979.0,62.1028,62.188,62.1028,62.188,6979.0
2023-02-09 12:10:00,65.65,65.66,65.6,65.63,11059.0,62.188,62.1975,62.1407,62.1691,11059.0
2023-02-09 12:15:00,65.62,65.62,65.47,65.54,10145.0,62.1596,62.1596,62.0175,62.0838,10145.0
2023-02-09 12:20:00,65.54,65.59,65.52,65.57,13302.0,62.0838,62.1312,62.0649,62.1123,13302.0
2023-02-09 12:25:00,65.57,65.59,65.46,65.48,14097.0,62.1123,62.1312,62.0081,62.027,14097.0
2023-02-09 12:30:00,65.46,65.47,65.3,65.31,13461.0,62.0081,62.0175,61.8565,61.866,13461.0
2023-02-09 12:35:00,65.31,65.34,65.22,65.25,11160.0,61.866,61.8944,61.7807,61.8091,11160.0
2023-02-09 12:40:00,65.23,65.37,65.23,65.35,8609.0,61.7902,61.9228,61.7902,61.9039,8609.0
2023-02-09 12:45:00,65.35,65.36,65.28,65.3,8647.0,61.9039,61.9133,61.8376,61.8565,8647.0
2023-02-09 12:50:00,65.3,65.35,65.28,65.31,4542.0,61.8565,61.9039,61.8376,61.866,4542.0
2023-02-09 12:55:00,65.33,65.4,65.32,65.38,6840.0,61.8849,61.9512,61.8754,61.9323,6840.0
2023-02-09 13:00:00,65.38,65.46,65.35,65.4,14056.0,61.9323,62.0081,61.9039,61.9512,14056.0
2023-02-09 13:05:00,65.41,65.43,65.37,65.38,6972.0,61.9607,61.9796,61.9228,61.9323,6972.0
2023-02-09 13:10:00,65.39,65.43,65.33,65.35,9003.0,61.9418,61.9796,61.8849,61.9039,9003.0
2023-02-09 13:15:00,65.36,65.45,65.36,65.45,7612.0,61.9133,61.9986,61.9133,61.9986,7612.0
2023-02-09 13:20:00,65.45,65.49,65.4,65.48,16959.0,61.9986,62.0365,61.9512,62.027,16959.0
2023-02-09 13:25:00,65.48,65.55,65.45,65.46,25771.0,62.027,62.0933,61.9986,62.0081,25771.0
2023-02-09 13:30:00,65.46,65.57,65.41,65.54,19535.0,62.0081,62.1123,61.9607,62.0838,19535.0
2023-02-09 13:35:00,65.53,65.54,65.47,65.48,17884.0,62.0744,62.0838,62.0175,62.027,17884.0
2023-02-09 13:40:00,65.48,65.48,65.31,65.32,43788.0,62.027,62.027,61.866,61.8754,43788.0
2023-02-09 13:45:00,65.3,65.46,65.23,65.45,107766.0,61.8565,62.0081,61.7902,61.9986,107766.0
2023-02-09 13:50:00,65.45,65.46,65.35,65.42,8417.0,61.9986,62.0081,61.9039,61.9702,8417.0
2023-02-09 13:55:00,65.43,65.44,65.34,65.35,6211.0,61.9796,61.9891,61.8944,61.9039,6211.0
2023-02-09 14:00:00,65.34,65.39,65.21,65.23,13395.0,61.8944,61.9418,61.7712,61.7902,13395.0
2023-02-09 14:05:00,65.23,65.32,65.21,65.32,12297.0,61.7902,61.8754,61.7712,61.8754,12297.0
2023-02-09 14:10:00,65.32,65.32,65.22,65.28,13228.0,61.8754,61.8754,61.7807,61.8376,13228.0
2023-02-09 14:15:00,65.29,65.3,65.21,65.27,13025.0,61.847,61.8565,61.7712,61.8281,13025.0
2023-02-09 14:20:00,65.29,65.32,65.24,65.25,14332.0,61.847,61.8754,61.7997,61.8091,14332.0
2023-02-09 14:25:00,65.24,65.29,65.22,65.24,9369.0,61.7997,61.847,61.7807,61.7997,9369.0
2023-02-09 14:30:00,65.24,65.3,65.22,65.24,13704.0,61.7997,61.8565,61.7807,61.7997,13704.0
2023-02-09 14:35:00,65.23,65.32,65.22,65.28,8019.0,61.7902,61.8754,61.7807,61.8376,8019.0
2023-02-09 14:40:00,65.27,65.35,65.26,65.34,14523.0,61.8281,61.9039,61.8186,61.8944,14523.0
2023-02-09 14:45:00,65.34,65.36,65.2,65.26,13700.0,61.8944,61.9133,61.7618,61.8186,13700.0
2023-02-09 14:50:00,65.25,65.26,65.15,65.15,13439.0,61.8091,61.8186,61.7144,61.7144,13439.0
2023-02-09 14:55:00,65.14,65.18,65.13,65.15,8108.0,61.7049,61.7428,61.6955,61.7144,8108.0
2023-02-09 15:00:00,65.15,65.16,64.99,64.99,13033.0,61.7144,61.7239,61.5628,61.5628,13033.0
2023-02-09 15:05:00,64.98,65.01,64.95,65.01,10796.0,61.5534,61.5818,61.525,61.5818,10796.0
2023-02-09 15:10:00,65.01,65.01,64.91,64.92,11650.0,61.5818,61.5818,61.4871,61.4965,11650.0
2023-02-09 15:15:00,64.91,64.94,64.85,64.87,14498.0,61.4871,61.5155,61.4302,61.4492,14498.0
2023-02-09 15:20:00,64.86,64.89,64.81,64.81,15286.0,61.4397,61.4681,61.3923,61.3923,15286.0
2023-02-09 15:25:00,64.8,64.81,64.7,64.72,19657.0,61.3829,61.3923,61.2881,61.3071,19657.0
2023-02-09 15:30:00,64.7,64.72,64.57,64.57,27376.0,61.2881,61.3071,61.165,61.165,27376.0
2023-02-09 15:35:00,64.55,64.68,64.54,64.67,17712.0,61.146,61.2692,61.1366,61.2597,17712.0
2023-02-09 15:40:00,64.67,64.78,64.64,64.78,20214.0,61.2597,61.3639,61.2313,61.3639,20214.0
2023-02-09 15:45:00,64.78,64.86,64.71,64.72,29982.0,61.3639,61.4397,61.2976,61.3071,29982.0
2023-02-09 15:50:00,64.72,64.87,64.72,64.78,70663.0,61.3071,61.4492,61.3071,61.3639,70663.0
2023-02-09 15:55:00,64.78,64.8,64.67,64.69,217886.0,61.3639,61.3829,61.2597,61.2787,217886.0
2023-02-10 09:30:00,64.62,64.62,64.17,64.53,33576.0,61.2124,61.2124,60.7861,61.1271,33576.0
2023-02-10 09:35:00,64.55,64.59,64.38,64.42,6839.0,61.146,61.1839,60.985,61.0229,6839.0
2023-02-10 09:40:00,64.43,64.53,64.4,64.42,5908.0,61.0324,61.1271,61.004,61.0229,5908.0
2023-02-10 09:45:00,64.39,64.65,64.39,64.63,11907.0,60.9945,61.2408,60.9945,61.2218,11907.0
2023-02-10 09:50:00,64.62,64.63,64.52,64.54,29313.0,61.2124,61.2218,61.1176,61.1366,29313.0
2023-02-10 09:55:00,64.54,64.58,64.49,64.58,10870.0,61.1366,61.1745,61.0892,61.1745,10870.0
2023-02-10 10:00:00,64.58,64.6,64.47,64.56,23326.0,61.1745,61.1934,61.0703,61.1555,23326.0
2023-02-10 10:05:00,64.57,64.64,64.5,64.53,12961.0,61.165,61.2313,61.0987,61.1271,12961.0
2023-02-10 10:10:00,64.52,64.61,64.41,64.5,22510.0,61.1176,61.2029,61.0134,61.0987,22510.0
2023-02-10 10:15:00,64.5,64.56,64.45,64.54,15469.0,61.0987,61.1555,61.0513,61.1366,15469.0
2023-02-10 10:20:00,64.55,64.57,64.46,64.52,11278.0,61.146,61.165,61.0608,61.1176,11278.0
2023-02-10 10:25:00,64.53,64.59,64.45,64.57,13523.0,61.1271,61.1839,61.0513,61.165,13523.0
2023-02-10 10:30:00,64.56,64.57,64.44,64.5,41131.0,61.1555,61.165,61.0418,61.0987,41131.0
2023-02-10 10:35:00,64.52,64.63,64.48,64.55,44050.0,61.1176,61.2218,61.0797,61.146,44050.0
2023-02-10 10:40:00,64.56,64.59,64.45,64.45,46839.0,61.1555,61.1839,61.0513,61.0513,46839.0
2023-02-10 10:45:00,64.44,64.55,64.44,64.46,18632.0,61.0418,61.146,61.0418,61.0608,18632.0
2023-02-10 10:50:00,64.44,64.44,64.25,64.3,25978.0,61.0418,61.0418,60.8619,60.9092,25978.0
2023-02-10 10:55:00,64.31,64.34,64.25,64.28,26858.0,60.9187,60.9471,60.8619,60.8903,26858.0
2023-02-10 11:00:00,64.27,64.42,64.25,64.41,13503.0,60.8808,61.0229,60.8619,61.0134,13503.0
2023-02-10 11:05:00,64.41,64.5,64.41,64.49,13762.0,61.0134,61.0987,61.0134,61.0892,13762.0
2023-02-10 11:10:00,64.49,64.55,64.39,64.41,19590.0,61.0892,61.146,60.9945,61.0134,19590.0
2023-02-10 11:15:00,64.43,64.44,64.26,64.4,9471.0,61.0324,61.0418,60.8713,61.004,9471.0
2023-02-10 11:20:00,64.39,64.41,64.29,64.37,17724.0,60.9945,61.0134,60.8998,60.9755,17724.0
2023-02-10 11:25:00,64.39,64.52,64.37,64.5,15831.0,60.9945,61.1176,60.9755,61.0987,15831.0
2023-02-10 11:30:00,64.51,64.56,64.4,64.41,13726.0,61.1082,61.1555,61.004,61.0134,13726.0
2023-02-10 11:35:00,64.42,64.5,64.42,64.42,11749.0,61.0229,61.0987,61.0229,61.0229,11749.0
2023-02-10 11:40:00,64.41,64.48,64.4,64.46,5972.0,61.0134,61.0797,61.004,61.0608,5972.0
2023-02-10 11:45:00,64.46,64.47,64.4,64.44,12004.0,61.0608,61.0703,61.004,61.0418,12004.0
2023-02-10 11:50:00,64.45,64.48,64.38,64.48,5987.0,61.0513,61.0797,60.985,61.0797,5987.0
2023-02-10 11:55:00,64.47,64.49,64.41,64.46,9513.0,61.0703,61.0892,61.0134,61.0608,9513.0
2023-02-10 12:00:00,64.44,64.47,64.36,64.37,8685.0,61.0418,61.0703,60.9661,60.9755,8685.0
2023-02-10 12:05:00,64.36,64.41,64.33,64.39,19516.0,60.9661,61.0134,60.9377,60.9945,19516.0
2023-02-10 12:10:00,64.39,64.42,64.3,64.32,10160.0,60.9945,61.0229,60.9092,60.9282,10160.0
2023-02-10 12:15:00,64.33,64.36,64.3,64.32,11643.0,60.9377,60.9661,60.9092,60.9282,11643.0
2023-02-10 12:20:00,64.31,64.36,64.23,64.26,20044.0,60.9187,60.9661,60.8429,60.8713,20044.0
2023-02-10 12:25:00,64.27,64.32,64.25,64.32,7584.0,60.8808,60.9282,60.8619,60.9282,7584.0
2023-02-10 12:30:00,64.33,64.51,64.3,64.51,18615.0,60.9377,61.1082,60.9092,61.1082,18615.0
2023-02-10 12:35:00,64.52,64.55,64.42,64.42,10924.0,61.1176,61.146,61.0229,61.0229,10924.0
2023-02-10 12:40:00,64.42,64.46,64.4,64.42,6572.0,61.0229,61.0608,61.004,61.0229,6572.0
2023-02-10 12:45:00,64.4,64.45,64.37,64.41,13359.0,61.004,61.0513,60.9755,61.0134,13359.0
2023-02-10 12:50:00,64.4,64.43,64.38,64.41,7192.0,61.004,61.0324,60.985,61.0134,7192.0
2023-02-10 12:55:00,64.4,64.49,64.39,64.49,7171.0,61.004,61.0892,60.9945,61.0892,7171.0
2023-02-10 13:00:00,64.51,64.53,64.47,64.52,14389.0,61.1082,61.1271,61.0703,61.1176,14389.0
2023-02-10 13:05:00,64.51,64.58,64.5,64.58,18443.0,61.1082,61.1745,61.0987,61.1745,18443.0
2023-02-10 13:10:00,64.58,64.64,64.56,64.64,14576.0,61.1745,61.2313,61.1555,61.2313,14576.0
2023-02-10 13:15:00,64.65,64.72,64.65,64.71,9312.0,61.2408,61.3071,61.2408,61.2976,9312.0
2023-02-10 13:20:00,64.72,64.77,64.66,64.66,8667.0,61.3071,61.3544,61.2502,61.2502,8667.0
2023-02-10 13:25:00,64.65,64.66,64.53,64.53,4946.0,61.2408,61.2502,61.1271,61.1271,4946.0
2023-02-10 13:30:00,64.52,64.52,64.47,64.48,11013.0,61.1176,61.1176,61.0703,61.0797,11013.0
2023-02-10 13:35:00,64.48,64.55,64.47,64.53,20459.0,61.0797,61.146,61.0703,61.1271,20459.0
2023-02-10 13:40:00,64.53,64.53,64.4,64.4,7202.0,61.1271,61.1271,61.004,61.004,7202.0
2023-02-10 13:45:00,64.39,64.42,64.36,64.37,9304.0,60.9945,61.0229,60.9661,60.9755,9304.0
2023-02-10 13:50:00,64.37,64.38,64.31,64.38,7358.0,60.9755,60.985,60.9187,60.985,7358.0
2023-02-10 13:55:00,64.37,64.37,64.3,64.33,6758.0,60.9755,60.9755,60.9092,60.9377,6758.0
2023-02-10 14:00:00,64.32,64.33,64.25,64.29,10436.0,60.9282,60.9377,60.8619,60.8998,10436.0
2023-02-10 14:05:00,64.29,64.34,64.27,64.34,8232.0,60.8998,60.9471,60.8808,60.9471,8232.0
2023-02-10 14:10:00,64.35,64.37,64.31,64.34,9448.0,60.9566,60.9755,60.9187,60.9471,9448.0
2023-02-10 14:15:00,64.35,64.38,64.34,64.38,11635.0,60.9566,60.985,60.9471,60.985,11635.0
2023-02-10 14:20:00,64.37,64.42,64.36,64.36,7845.0,60.9755,61.0229,60.9661,60.9661,7845.0
2023-02-10 14:25:00,64.36,64.38,64.32,64.33,8860.0,60.9661,60.985,60.9282,60.9377,8860.0
2023-02-10 14:30:00,64.32,64.4,64.29,64.4,7229.0,60.9282,61.004,60.8998,61.004,7229.0
2023-02-10 14:35:00,64.39,64.4,64.33,64.38,8513.0,60.9945,61.004,60.9377,60.985,8513.0
2023-02-10 14:40:00,64.38,64.38,64.32,64.35,7515.0,60.985,60.985,60.9282,60.9566,7515.0
2023-02-10 14:45:00,64.36,64.37,64.29,64.34,8240.0,60.9661,60.9755,60.8998,60.9471,8240.0
2023-02-10 14:50:00,64.34,64.43,64.34,64.42,6867.0,60.9471,61.0324,60.9471,61.0229,6867.0
2023-02-10 14:55:00,64.42,64.44,64.38,64.41,9480.0,61.0229,61.0418,60.985,61.0134,9480.0
2023-02-10 15:00:00,64.42,64.49,64.39,64.4,12985.0,61.0229,61.0892,60.9945,61.004,12985.0
2023-02-10 15:05:00,64.41,64.49,64.4,64.4,17073.0,61.0134,61.0892,61.004,61.004,17073.0
2023-02-10 15:10:00,64.41,64.47,64.37,64.37,13877.0,61.0134,61.0703,60.9755,60.9755,13877.0
2023-02-10 15:15:00,64.37,64.46,64.3,64.44,24461.0,60.9755,61.0608,60.9092,61.0418,24461.0
2023-02-10 15:20:00,64.42,64.43,64.3,64.3,13324.0,61.0229,61.0324,60.9092,60.9092,13324.0
2023-02-10 15:25:00,64.3,64.39,64.3,64.39,19200.0,60.9092,60.9945,60.9092,60.9945,19200.0
2023-02-10 15:30:00,64.4,64.48,64.4,64.46,18876.0,61.004,61.0797,61.004,61.0608,18876.0
2023-02-10 15:35:00,64.47,64.53,64.47,64.53,18549.0,61.0703,61.1271,61.0703,61.1271,18549.0
2023-02-10 15:40:00,64.52,64.55,64.46,64.52,25793.0,61.1176,61.146,61.0608,61.1176,25793.0
2023-02-10 15:45:00,64.53,64.6,64.52,64.59,33096.0,61.1271,61.1934,61.1176,61.1839,33096.0
2023-02-10 15:50:00,64.6,64.63,64.49,64.59,83644.0,61.1934,61.2218,61.0892,61.1839,83644.0
2023-02-10 15:55:00,64.6,64.66,64.55,64.58,171065.0,61.1934,61.2502,61.146,61.1745,171065.0
2023-02-13 09:30:00,65.0,65.34,64.63,65.03,38869.0,61.5723,61.8944,61.2218,61.6007,38869.0
2023-02-13 09:35:00,65.06,65.09,65.02,65.06,8728.0,61.6292,61.6576,61.5913,61.6292,8728.0
2023-02-13 09:40:00,65.09,65.15,64.99,65.15,9646.0,61.6576,61.7144,61.5628,61.7144,9646.0
2023-02-13 09:45:00,65.16,65.34,65.14,65.27,42694.0,61.7239,61.8944,61.7049,61.8281,42694.0
2023-02-13 09:50:00,65.27,65.27,65.13,65.19,13825.0,61.8281,61.8281,61.6955,61.7523,13825.0
2023-02-13 09:55:00,65.2,65.24,65.1,65.13,11749.0,61.7618,61.7997,61.667,61.6955,11749.0
2023-02-13 10:00:00,65.14,65.17,65.07,65.11,17972.0,61.7049,61.7334,61.6386,61.6765,17972.0
2023-02-13 10:05:00,65.11,65.2,65.11,65.2,12781.0,61.6765,61.7618,61.6765,61.7618,12781.0
2023-02-13 10:10:00,65.21,65.29,65.19,65.2,12326.0,61.7712,61.847,61.7523,61.7618,12326.0
2023-02-13 10:15:00,65.2,65.24,65.15,65.24,7754.0,61.7618,61.7997,61.7144,61.7997,7754.0
2023-02-13 10:20:00,65.25,65.25,65.21,65.25,16035.0,61.8091,61.8091,61.7712,61.8091,16035.0
2023-02-13 10:25:00,65.25,65.34,65.25,65.32,18687.0,61.8091,61.8944,61.8091,61.8754,18687.0
2023-02-13 10:30:00,65.33,65.34,65.23,65.28,15505.0,61.8849,61.8944,61.7902,61.8376,15505.0
2023-02-13 10:35:00,65.28,65.28,65.22,65.24,12642.0,61.8376,61.8376,61.7807,61.7997,12642.0
2023-02-13 10:40:00,65.25,65.3,65.24,65.26,20301.0,61.8091,61.8565,61.7997,61.8186,20301.0
2023-02-13 10:45:00,65.25,65.33,65.21,65.33,11062.0,61.8091,61.8849,61.7712,61.8849,11062.0
2023-02-13 10:50:00,65.33,65.37,65.29,65.34,22658.0,61.8849,61.9228,61.847,61.8944,22658.0
2023-02-13 10:55:00,65.34,65.4,65.33,65.35,12895.0,61.8944,61.9512,61.8849,61.9039,12895.0
2023-02-13 11:00:00,65.35,65.37,65.29,65.31,13140.0,61.9039,61.9228,61.847,61.866,13140.0
2023-02-13 11:05:00,65.31,65.33,65.27,65.27,10051.0,61.866,61.8849,61.8281,61.8281,10051.0
2023-02-13 11:10:00,65.29,65.34,65.25,65.34,10288.0,61.847,61.8944,61.8091,61.8944,10288.0
2023-02-13 11:15:00,65.34,65.36,65.26,65.31,10927.0,61.8944,61.9133,61.8186,61.866,10927.0
2023-02-13 11:20:00,65.31,65.33,65.29,65.31,9085.0,61.866,61.8849,61.847,61.866,9085.0
2023-02-13 11:25:00,65.31,65.38,65.3,65.37,13829.0,61.866,61.9323,61.8565,61.9228,13829.0
2023-02-13 11:30:00,65.36,65.37,65.25,65.27,13889.0,61.9133,61.9228,61.8091,61.8281,13889.0
2023-02-13 11:35:00,65.3,65.3,65.25,65.29,10529.0,61.8565,61.8565,61.8091,61.847,10529.0
2023-02-13 11:40:00,65.29,65.44,65.28,65.42,13315.0,61.847,61.9891,61.8376,61.9702,13315.0
2023-02-13 11:45:00,65.43,65.5,65.43,65.45,11635.0,61.9796,62.046,61.9796,61.9986,11635.0
2023-02-13 11:50:00,65.44,65.45,65.36,65.37,11503.0,61.9891,61.9986,61.9133,61.9228,11503.0
2023-02-13 11:55:00,65.37,65.49,65.36,65.48,10118.0,61.9228,62.0365,61.9133,62.027,10118.0
2023-02-13 12:00:00,65.47,65.52,65.45,65.49,11120.0,62.0175,62.0649,61.9986,62.0365,11120.0
2023-02-13 12:05:00,65.48,65.55,65.47,65.55,24314.0,62.027,62.0933,62.0175,62.0933,24314.0
2023-02-13 12:10:00,65.55,65.61,65.54,65.59,8766.0,62.0933,62.1502,62.0838,62.1312,8766.0
2023-02-13 12:15:00,65.59,65.64,65.59,65.62,8003.0,62.1312,62.1786,62.1312,62.1596,8003.0
2023-02-13 12:20:00,65.63,65.64,65.59,65.62,8642.0,62.1691,62.1786,62.1312,62.1596,8642.0
2023-02-13 12:25:00,65.62,65.62,65.52,65.58,8369.0,62.1596,62.1596,62.0649,62.1217,8369.0
2023-02-13 12:30:00,65.59,65.6,65.52,65.54,5774.0,62.1312,62.1407,62.0649,62.0838,5774.0
2023-02-13 12:35:00,65.53,65.55,65.48,65.52,13264.0,62.0744,62.0933,62.027,62.0649,13264.0
2023-02-13 12:40:00,65.51,65.51,65.39,65.4,12979.0,62.0554,62.0554,61.9418,61.9512,12979.0
2023-02-13 12:45:00,65.41,65.53,65.4,65.53,9904.0,61.9607,62.0744,61.9512,62.0744,9904.0
2023-02-13 12:50:00,65.53,65.53,65.49,65.49,9230.0,62.0744,62.0744,62.0365,62.0365,9230.0
2023-02-13 12:55:00,65.51,65.51,65.46,65.46,6639.0,62.0554,62.0554,62.0081,62.0081,6639.0
2023-02-13 13:00:00,65.47,65.49,65.41,65.44,10171.0,62.0175,62.0365,61.9607,61.9891,10171.0
2023-02-13 13:05:00,65.44,65.46,65.39,65.42,18665.0,61.9891,62.0081,61.9418,61.9702,18665.0
2023-02-13 13:10:00,65.43,65.43,65.35,65.38,10433.0,61.9796,61.9796,61.9039,61.9323,10433.0
2023-02-13 13:15:00,65.38,65.42,65.36,65.39,8131.0,61.9323,61.9702,61.9133,61.9418,8131.0
2023-02-13 13:20:00,65.39,65.43,65.37,65.37,11915.0,61.9418,61.9796,61.9228,61.9228,11915.0
2023-02-13 13:25:00,65.37,65.41,65.35,65.36,9622.0,61.9228,61.9607,61.9039,61.9133,9622.0
2023-02-13 13:30:00,65.37,65.44,65.37,65.39,8706.0,61.9228,61.9891,61.9228,61.9418,8706.0
2023-02-13 13:35:00,65.38,65.48,65.37,65.45,9344.0,61.9323,62.027,61.9228,61.9986,9344.0
2023-02-13 13:40:00,65.44,65.45,65.41,65.43,9180.0,61.9891,61.9986,61.9607,61.9796,9180.0
2023-02-13 13:45:00,65.42,65.48,65.41,65.46,8973.0,61.9702,62.027,61.9607,62.0081,8973.0
2023-02-13 13:50:00,65.46,65.48,65.44,65.47,8176.0,62.0081,62.027,61.9891,62.0175,8176.0
2023-02-13 13:55:00,65.47,65.47,65.4,65.44,8133.0,62.0175,62.0175,61.9512,61.9891,8133.0
2023-02-13 14:00:00,65.45,65.45,65.38,65.38,9219.0,61.9986,61.9986,61.9323,61.9323,9219.0
2023-02-13 14:05:00,65.37,65.37,65.3,65.34,7509.0,61.9228,61.9228,61.8565,61.8944,7509.0
2023-02-13 14:10:00,65.34,65.36,65.3,65.31,9234.0,61.8944,61.9133,61.8565,61.866,9234.0
2023-02-13 14:15:00,65.31,65.36,65.3,65.33,10232.0,61.866,61.9133,61.8565,61.8849,10232.0
2023-02-13 14:20:00,65.32,65.32,65.25,65.26,9001.0,61.8754,61.8754,61.8091,61.8186,9001.0
2023-02-13 14:25:00,65.26,65.33,65.21,65.23,17550.0,61.8186,61.8849,61.7712,61.7902,17550.0
2023-02-13 14:30:00,65.23,65.28,65.2,65.24,15308.0,61.7902,61.8376,61.7618,61.7997,15308.0
2023-02-13 14:35:00,65.23,65.32,65.23,65.27,12023.0,61.7902,61.8754,61.7902,61.8281,12023.0
2023-02-13 14:40:00,65.27,65.3,65.24,65.26,13070.0,61.8281,61.8565,61.7997,61.8186,13070.0
2023-02-13 14:45:00,65.26,65.28,65.2,65.2,11298.0,61.8186,61.8376,61.7618,61.7618,11298.0
2023-02-13 14:50:00,65.2,65.28,65.19,65.27,10152.0,61.7618,61.8376,61.7523,61.8281,10152.0
2023-02-13 14:55:00,65.27,65.31,65.27,65.28,9626.0,61.8281,61.866,61.8281,61.8376,9626.0
2023-02-13 15:00:00,65.28,65.28,65.22,65.27,10728.0,61.8376,61.8376,61.7807,61.8281,10728.0
2023-02-13 15:05:00,65.27,65.37,65.26,65.34,82576.0,61.8281,61.9228,61.8186,61.8944,82576.0
2023-02-13 15:10:00,65.34,65.38,65.31,65.38,18251.0,61.8944,61.9323,61.866,61.9323,18251.0
2023-02-13 15:15:00,65.38,65.44,65.36,65.44,12784.0,61.9323,61.9891,61.9133,61.9891,12784.0
2023-02-13 15:20:00,65.44,65.48,65.41,65.47,15446.0,61.9891,62.027,61.9607,62.0175,15446.0
2023-02-13 15:25:00,65.47,65.51,65.41,65.5,33975.0,62.0175,62.0554,61.9607,62.046,33975.0
2023-02-13 15:30:00,65.5,65.54,65.48,65.5,22934.0,62.046,62.0838,62.027,62.046,22934.0
2023-02-13 15:35:00,65.51,65.62,65.5,65.61,16852.0,62.0554,62.1596,62.046,62.1502,16852.0
2023-02-13 15:40:00,65.61,65.64,65.6,65.62,23352.0,62.1502,62.1786,62.1407,62.1596,23352.0
2023-02-13 15:45:00,65.61,65.69,65.61,65.69,31242.0,62.1502,62.2259,62.1502,62.2259,31242.0
2023-02-13 15:50:00,65.68,65.68,65.55,65.63,51026.0,62.2165,62.2165,62.0933,62.1691,51026.0
2023-02-13 15:55:00,65.64,65.73,65.63,65.73,135621.0,62.1786,62.2638,62.1691,62.2638,135621.0
2023-02-14 09:30:00,65.38,65.38,65.16,65.33,22783.0,61.9323,61.9323,61.7239,61.8849,22783.0
2023-02-14 09:35:00,65.27,65.33,65.14,65.25,11971.0,61.8281,61.8849,61.7049,61.8091,11971.0
2023-02-14 09:40:00,65.26,65.51,65.26,65.51,30488.0,61.8186,62.0554,61.8186,62.0554,30488.0
2023-02-14 09:45:00,65.51,65.62,65.4,65.44,11274.0,62.0554,62.1596,61.9512,61.9891,11274.0
2023-02-14 09:50:00,65.45,65.52,65.42,65.52,7688.0,61.9986,62.0649,61.9702,62.0649,7688.0
2023-02-14 09:55:00,65.53,65.65,65.53,65.61,26683.0,62.0744,62.188,62.0744,62.1502,26683.0
2023-02-14 10:00:00,65.6,65.61,65.46,65.56,15459.0,62.1407,62.1502,62.0081,62.1028,15459.0
2023-02-14 10:05:00,65.53,65.58,65.46,65.51,7829.0,62.0744,62.1217,62.0081,62.0554,7829.0
2023-02-14 10:10:00,65.49,65.68,65.43,65.62,13747.0,62.0365,62.2165,61.9796,62.1596,13747.0
2023-02-14 10:15:00,65.64,65.74,65.6,65.67,12542.0,62.1786,62.2733,62.1407,62.207,12542.0
2023-02-14 10:20:00,65.68,65.76,65.68,65.74,7907.0,62.2165,62.2922,62.2165,62.2733,7907.0
2023-02-14 10:25:00,65.73,65.83,65.72,65.74,13340.0,62.2638,62.3585,62.2544,62.2733,13340.0
2023-02-14 10:30:00,65.77,65.79,65.46,65.53,10426.0,62.3017,62.3207,62.0081,62.0744,10426.0
2023-02-14 10:35:00,65.48,65.48,65.11,65.11,11155.0,62.027,62.027,61.6765,61.6765,11155.0
2023-02-14 10:40:00,65.1,65.14,65.03,65.11,9116.0,61.667,61.7049,61.6007,61.6765,9116.0
2023-02-14 10:45:00,65.07,65.08,64.87,64.99,11463.0,61.6386,61.6481,61.4492,61.5628,11463.0
2023-02-14 10:50:00,64.97,65.01,64.93,65.01,27794.0,61.5439,61.5818,61.506,61.5818,27794.0
2023-02-14 10:55:00,65.03,65.11,64.99,65.01,16517.0,61.6007,61.6765,61.5628,61.5818,16517.0
2023-02-14 11:00:00,65.0,65.21,64.97,65.21,9634.0,61.5723,61.7712,61.5439,61.7712,9634.0
2023-02-14 11:05:00,65.19,65.21,65.1,65.1,9405.0,61.7523,61.7712,61.667,61.667,9405.0
2023-02-14 11:10:00,65.13,65.26,65.13,65.16,5191.0,61.6955,61.8186,61.6955,61.7239,5191.0
2023-02-14 11:15:00,65.17,65.28,65.1,65.27,8825.0,61.7334,61.8376,61.667,61.8281,8825.0
2023-02-14 11:20:00,65.26,65.3,65.16,65.21,12171.0,61.8186,61.8565,61.7239,61.7712,12171.0
2023-02-14 11:25:00,65.21,65.21,64.91,64.95,8137.0,61.7712,61.7712,61.4871,61.525,8137.0
2023-02-14 11:30:00,64.91,64.91,64.71,64.77,8113.0,61.4871,61.4871,61.2976,61.3544,8113.0
2023-02-14 11:35:00,64.8,64.87,64.8,64.85,6541.0,61.3829,61.4492,61.3829,61.4302,6541.0
2023-02-14 11:40:00,64.83,64.95,64.82,64.93,8032.0,61.4113,61.525,61.4018,61.506,8032.0
2023-02-14 11:45:00,64.92,64.92,64.76,64.84,19386.0,61.4965,61.4965,61.345,61.4208,19386.0
2023-02-14 11:50:00,64.86,64.93,64.82,64.86,44891.0,61.4397,61.506,61.4018,61.4397,44891.0
2023-02-14 11:55:00,64.85,64.91,64.82,64.91,12163.0,61.4302,61.4871,61.4018,61.4871,12163.0
2023-02-14 12:00:00,64.89,65.07,64.88,65.04,19227.0,61.4681,61.6386,61.4586,61.6102,19227.0
2023-02-14 12:05:00,65.03,65.08,65.03,65.07,6346.0,61.6007,61.6481,61.6007,61.6386,6346.0
2023-02-14 12:10:00,65.06,65.19,65.05,65.18,24297.0,61.6292,61.7523,61.6197,61.7428,24297.0
2023-02-14 12:15:00,65.18,65.18,65.12,65.12,6636.0,61.7428,61.7428,61.686,61.686,6636.0
2023-02-14 12:20:00,65.11,65.16,65.07,65.08,7064.0,61.6765,61.7239,61.6386,61.6481,7064.0
2023-02-14 12:25:00,65.08,65.14,65.06,65.09,4992.0,61.6481,61.7049,61.6292,61.6576,4992.0
2023-02-14 12:30:00,65.07,65.1,65.06,65.09,7730.0,61.6386,61.667,61.6292,61.6576,7730.0
2023-02-14 12:35:00,65.09,65.1,65.04,65.06,5990.0,61.6576,61.667,61.6102,61.6292,5990.0
2023-02-14 12:40:00,65.05,65.13,65.05,65.08,4547.0,61.6197,61.6955,61.6197,61.6481,4547.0
2023-02-14 12:45:00,65.09,65.14,65.08,65.1,9337.0,61.6576,61.7049,61.6481,61.667,9337.0
2023-02-14 12:50:00,65.09,65.13,65.07,65.1,10942.0,61.6576,61.6955,61.6386,61.667,10942.0
2023-02-14 12:55:00,65.09,65.22,65.09,65.22,4963.0,61.6576,61.7807,61.6576,61.7807,4963.0
2023-02-14 13:00:00,65.22,65.48,65.22,65.38,18942.0,61.7807,62.027,61.7807,61.9323,18942.0
2023-02-14 13:05:00,65.34,65.43,65.34,65.36,5609.0,61.8944,61.9796,61.8944,61.9133,5609.0
2023-02-14 13:10:00,65.34,65.39,65.29,65.38,4063.0,61.8944,61.9418,61.847,61.9323,4063.0
2023-02-14 13:15:00,65.39,65.51,65.35,65.42,6853.0,61.9418,62.0554,61.9039,61.9702,6853.0
2023-02-14 13:20:00,65.42,65.43,65.33,65.35,6729.0,61.9702,61.9796,61.8849,61.9039,6729.0
2023-02-14 13:25:00,65.36,65.39,65.32,65.39,4222.0,61.9133,61.9418,61.8754,61.9418,4222.0
2023-02-14 13:30:00,65.39,65.45,65.38,65.44,5010.0,61.9418,61.9986,61.9323,61.9891,5010.0
2023-02-14 13:35:00,65.45,65.45,65.38,65.4,4341.0,61.9986,61.9986,61.9323,61.9512,4341.0
2023-02-14 13:40:00,65.4,65.42,65.28,65.29,8660.0,61.9512,61.9702,61.8376,61.847,8660.0
2023-02-14 13:45:00,65.29,65.39,65.29,65.38,8202.0,61.847,61.9418,61.847,61.9323,8202.0
2023-02-14 13:50:00,65.37,65.37,65.32,65.33,9778.0,61.9228,61.9228,61.8754,61.8849,9778.0
2023-02-14 13:55:00,65.34,65.38,65.32,65.34,6400.0,61.8944,61.9323,61.8754,61.8944,6400.0
2023-02-14 14:00:00,65.33,65.4,65.28,65.35,5871.0,61.8849,61.9512,61.8376,61.9039,5871.0
2023-02-14 14:05:00,65.35,65.35,65.16,65.2,8449.0,61.9039,61.9039,61.7239,61.7618,8449.0
2023-02-14 14:10:00,65.22,65.28,65.22,65.27,6450.0,61.7807,61.8376,61.7807,61.8281,6450.0
2023-02-14 14:15:00,65.29,65.44,65.29,65.41,5773.0,61.847,61.9891,61.847,61.9607,5773.0
2023-02-14 14:20:00,65.42,65.42,65.36,65.39,5583.0,61.9702,61.9702,61.9133,61.9418,5583.0
2023-02-14 14:25:00,65.39,65.39,65.34,65.37,5726.0,61.9418,61.9418,61.8944,61.9228,5726.0
2023-02-14 14:30:00,65.38,65.47,65.37,65.47,5178.0,61.9323,62.0175,61.9228,62.0175,5178.0
2023-02-14 14:35:00,65.48,65.55,65.48,65.51,5266.0,62.027,62.0933,62.027,62.0554,5266.0
2023-02-14 14:40:00,65.51,65.54,65.49,65.49,3989.0,62.0554,62.0838,62.0365,62.0365,3989.0
2023-02-14 14:45:00,65.48,65.49,65.43,65.44,6269.0,62.027,62.0365,61.9796,61.9891,6269.0
2023-02-14 14:50:00,65.44,65.49,65.36,65.38,8960.0,61.9891,62.0365,61.9133,61.9323,8960.0
2023-02-14 14:55:00,65.39,65.4,65.34,65.34,11712.0,61.9418,61.9512,61.8944,61.8944,11712.0
2023-02-14 15:00:00,65.34,65.42,65.31,65.33,8062.0,61.8944,61.9702,61.866,61.8849,8062.0
2023-02-14 15:05:00,65.31,65.34,65.27,65.27,7891.0,61.866,61.8944,61.8281,61.8281,7891.0
2023-02-14 15:10:00,65.26,65.32,65.2,65.3,13161.0,61.8186,61.8754,61.7618,61.8565,13161.0
2023-02-14 15:15:00,65.31,65.38,65.29,65.37,10048.0,61.866,61.9323,61.847,61.9228,10048.0
2023-02-14 15:20:00,65.37,65.41,65.36,65.41,9433.0,61.9228,61.9607,61.9133,61.9607,9433.0
2023-02-14 15:25:00,65.4,65.42,65.35,65.36,12843.0,61.9512,61.9702,61.9039,61.9133,12843.0
2023-02-14 15:30:00,65.35,65.41,65.29,65.33,12435.0,61.9039,61.9607,61.847,61.8849,12435.0
2023-02-14 15:35:00,65.32,65.35,65.28,65.32,17209.0,61.8754,61.9039,61.8376,61.8754,17209.0
2023-02-14 15:40:00,65.31,65.32,65.27,65.3,12584.0,61.866,61.8754,61.8281,61.8565,12584.0
2023-02-14 15:45:00,65.3,65.34,65.27,65.31,26347.0,61.8565,61.8944,61.8281,61.866,26347.0
2023-02-14 15:50:00,65.31,65.34,65.24,65.33,38524.0,61.866,61.8944,61.7997,61.8849,38524.0
2023-02-14 15:55:00,65.33,65.38,65.15,65.18,126073.0,61.8849,61.9323,61.7144,61.7428,126073.0
2023-02-15 09:30:00,64.45,64.6,64.35,64.56,51747.0,61.0513,61.1934,60.9566,61.1555,51747.0
2023-02-15 09:35:00,64.57,64.68,64.57,64.58,4836.0,61.165,61.2692,61.165,61.1745,4836.0
2023-02-15 09:40:00,64.57,64.9,64.57,64.9,14123.0,61.165,61.4776,61.165,61.4776,14123.0
2023-02-15 09:45:00,64.87,65.0,64.84,64.92,23631.0,61.4492,61.5723,61.4208,61.4965,23631.0
2023-02-15 09:50:00,64.93,64.97,64.75,64.81,20302.0,61.506,61.5439,61.3355,61.3923,20302.0
2023-02-15 09:55:00,64.81,64.84,64.77,64.79,5640.0,61.3923,61.4208,61.3544,61.3734,5640.0
2023-02-15 10:00:00,64.76,64.9,64.76,64.89,14849.0,61.345,61.4776,61.345,61.4681,14849.0
2023-02-15 10:05:00,64.88,64.97,64.81,64.88,14808.0,61.4586,61.5439,61.3923,61.4586,14808.0
2023-02-15 10:10:00,64.85,64.87,64.71,64.79,9771.0,61.4302,61.4492,61.2976,61.3734,9771.0
2023-02-15 10:15:00,64.79,64.95,64.78,64.91,5150.0,61.3734,61.525,61.3639,61.4871,5150.0
2023-02-15 10:20:00,64.91,64.94,64.83,64.84,8981.0,61.4871,61.5155,61.4113,61.4208,8981.0
2023-02-15 10:25:00,64.83,64.94,64.81,64.9,9424.0,61.4113,61.5155,61.3923,61.4776,9424.0
2023-02-15 10:30:00,64.88,65.17,64.86,65.12,123075.0,61.4586,61.7334,61.4397,61.686,123075.0
2023-02-15 10:35:00,65.14,65.14,65.03,65.03,9998.0,61.7049,61.7049,61.6007,61.6007,9998.0
2023-02-15 10:40:00,65.01,65.03,64.91,64.92,10053.0,61.5818,61.6007,61.4871,61.4965,10053.0
2023-02-15 10:45:00,64.95,64.97,64.91,64.94,6207.0,61.525,61.5439,61.4871,61.5155,6207.0
2023-02-15 10:50:00,64.93,65.0,64.78,64.78,62487.0,61.506,61.5723,61.3639,61.3639,62487.0
2023-02-15 10:55:00,64.8,64.86,64.74,64.76,32634.0,61.3829,61.4397,61.326,61.345,32634.0
2023-02-15 11:00:00,64.76,64.93,64.75,64.91,26816.0,61.345,61.506,61.3355,61.4871,26816.0
2023-02-15 11:05:00,64.92,65.02,64.89,65.02,134851.0,61.4965,61.5913,61.4681,61.5913,134851.0
2023-02-15 11:10:00,65.03,65.08,64.95,65.05,60176.0,61.6007,61.6481,61.525,61.6197,60176.0
2023-02-15 11:15:00,65.05,65.12,64.97,65.0,30739.0,61.6197,61.686,61.5439,61.5723,30739.0
2023-02-15 11:20:00,65.0,65.0,64.91,64.96,26589.0,61.5723,61.5723,61.4871,61.5344,26589.0
2023-02-15 11:25:00,64.96,65.0,64.89,65.0,202180.0,61.5344,61.5723,61.4681,61.5723,202180.0
2023-02-15 11:30:00,65.0,65.0,64.82,64.83,27689.0,61.5723,61.5723,61.4018,61.4113,27689.0
2023-02-15 11:35:00,64.83,64.86,64.78,64.79,46499.0,61.4113,61.4397,61.3639,61.3734,46499.0
2023-02-15 11:40:00,64.79,64.93,64.78,64.89,198985.0,61.3734,61.506,61.3639,61.4681,198985.0
2023-02-15 11:45:00,64.89,64.89,64.79,64.85,27004.0,61.4681,61.4681,61.3734,61.4302,27004.0
2023-02-15 11:50:00,64.85,64.86,64.79,64.82,10561.0,61.4302,61.4397,61.3734,61.4018,10561.0
2023-02-15 11:55:00,64.83,64.87,64.73,64.75,109472.0,61.4113,61.4492,61.3166,61.3355,109472.0
2023-02-15 12:00:00,64.76,64.79,64.66,64.7,24247.0,61.345,61.3734,61.2502,61.2881,24247.0
2023-02-15 12:05:00,64.72,64.74,64.6,64.66,41674.0,61.3071,61.326,61.1934,61.2502,41674.0
2023-02-15 12:10:00,64.67,64.71,64.62,64.66,20273.0,61.2597,61.2976,61.2124,61.2502,20273.0
2023-02-15 12:15:00,64.64,64.72,64.64,64.66,20250.0,61.2313,61.3071,61.2313,61.2502,20250.0
2023-02-15 12:20:00,64.64,64.66,64.6,64.63,9197.0,61.2313,61.2502,61.1934,61.2218,9197.0
2023-02-15 12:25:00,64.63,64.64,64.56,64.61,29127.0,61.2218,61.2313,61.1555,61.2029,29127.0
2023-02-15 12:30:00,64.6,64.64,64.59,64.62,21836.0,61.1934,61.2313,61.1839,61.2124,21836.0
2023-02-15 12:35:00,64.63,64.66,64.53,64.56,31287.0,61.2218,61.2502,61.1271,61.1555,31287.0
2023-02-15 12:40:00,64.55,64.62,64.54,64.61,30752.0,61.146,61.2124,61.1366,61.2029,30752.0
2023-02-15 12:45:00,64.62,64.66,64.6,64.63,34474.0,61.2124,61.2502,61.1934,61.2218,34474.0
2023-02-15 12:50:00,64.63,64.71,64.6,64.68,76929.0,61.2218,61.2976,61.1934,61.2692,76929.0
2023-02-15 12:55:00,64.68,64.69,64.58,64.64,50986.0,61.2692,61.2787,61.1745,61.2313,50986.0
2023-02-15 13:00:00,64.64,64.72,64.63,64.65,88193.0,61.2313,61.3071,61.2218,61.2408,88193.0
2023-02-15 13:05:00,64.64,64.72,64.59,64.72,18122.0,61.2313,61.3071,61.1839,61.3071,18122.0
2023-02-15 13:10:00,64.74,64.82,64.73,64.76,37629.0,61.326,61.4018,61.3166,61.345,37629.0
2023-02-15 13:15:00,64.77,64.86,64.74,64.82,37421.0,61.3544,61.4397,61.326,61.4018,37421.0
2023-02-15 13:20:00,64.83,64.92,64.83,64.91,10032.0,61.4113,61.4965,61.4113,61.4871,10032.0
2023-02-15 13:25:00,64.91,64.94,64.86,64.94,10364.0,61.4871,61.5155,61.4397,61.5155,10364.0
2023-02-15 13:30:00,64.94,64.98,64.89,64.95,45187.0,61.5155,61.5534,61.4681,61.525,45187.0
2023-02-15 13:35:00,64.96,65.0,64.95,64.98,13044.0,61.5344,61.5723,61.525,61.5534,13044.0
2023-02-15 13:40:00,64.98,65.12,64.98,65.07,39618.0,61.5534,61.686,61.5534,61.6386,39618.0
2023-02-15 13:45:00,65.07,65.27,65.07,65.27,16419.0,61.6386,61.8281,61.6386,61.8281,16419.0
2023-02-15 13:50:00,65.28,65.31,65.18,65.22,56167.0,61.8376,61.866,61.7428,61.7807,56167.0
2023-02-15 13:55:00,65.25,65.26,65.23,65.25,43955.0,61.8091,61.8186,61.7902,61.8091,43955.0
2023-02-15 14:00:00,65.25,65.28,65.23,65.23,79547.0,61.8091,61.8376,61.7902,61.7902,79547.0
2023-02-15 14:05:00,65.25,65.26,65.15,65.22,16853.0,61.8091,61.8186,61.7144,61.7807,16853.0
2023-02-15 14:10:00,65.21,65.21,65.13,65.17,16527.0,61.7712,61.7712,61.6955,61.7334,16527.0
2023-02-15 14:15:00,65.18,65.23,65.16,65.16,12810.0,61.7428,61.7902,61.7239,61.7239,12810.0
2023-02-15 14:20:00,65.16,65.19,65.15,65.17,8554.0,61.7239,61.7523,61.7144,61.7334,8554.0
2023-02-15 14:25:00,65.17,65.21,65.12,65.19,10589.0,61.7334,61.7712,61.686,61.7523,10589.0
2023-02-15 14:30:00,65.2,65.24,65.16,65.17,13493.0,61.7618,61.7997,61.7239,61.7334,13493.0
2023-02-15 14:35:00,65.17,65.18,65.09,65.1,11601.0,61.7334,61.7428,61.6576,61.667,11601.0
2023-02-15 14:40:00,65.11,65.22,65.11,65.2,8459.0,61.6765,61.7807,61.6765,61.7618,8459.0
2023-02-15 14:45:00,65.2,65.21,65.14,65.15,9596.0,61.7618,61.7712,61.7049,61.7144,9596.0
2023-02-15 14:50:00,65.15,65.17,65.1,65.13,8613.0,61.7144,61.7334,61.667,61.6955,8613.0
2023-02-15 14:55:00,65.13,65.13,65.04,65.07,11374.0,61.6955,61.6955,61.6102,61.6386,11374.0
2023-02-15 15:00:00,65.06,65.15,65.06,65.14,8366.0,61.6292,61.7144,61.6292,61.7049,8366.0
2023-02-15 15:05:00,65.15,65.17,65.14,65.16,8745.0,61.7144,61.7334,61.7049,61.7239,8745.0
2023-02-15 15:10:00,65.15,65.16,65.1,65.13,11735.0,61.7144,61.7239,61.667,61.6955,11735.0
2023-02-15 15:15:00,65.13,65.14,65.07,65.08,11780.0,61.6955,61.7049,61.6386,61.6481,11780.0
2023-02-15 15:20:00,65.08,65.14,65.07,65.1,13170.0,61.6481,61.7049,61.6386,61.667,13170.0
2023-02-15 15:25:00,65.11,65.15,65.09,65.14,13455.0,61.6765,61.7144,61.6576,61.7049,13455.0
2023-02-15 15:30:00,65.14,65.22,65.12,65.14,16473.0,61.7049,61.7807,61.686,61.7049,16473.0
2023-02-15 15:35:00,65.14,65.15,65.1,65.14,12762.0,61.7049,61.7144,61.667,61.7049,12762.0
2023-02-15 15:40:00,65.14,65.15,65.05,65.09,19658.0,61.7049,61.7144,61.6197,61.6576,19658.0
2023-02-15 15:45:00,65.09,65.13,65.08,65.11,30565.0,61.6576,61.6955,61.6481,61.6765,30565.0
2023-02-15 15:50:00,65.11,65.18,65.08,65.12,54818.0,61.6765,61.7428,61.6481,61.686,54818.0
2023-02-15 15:55:00,65.12,65.22,65.07,65.21,117893.0,61.686,61.7807,61.6386,61.7712,117893.0
2023-02-16 09:30:00,64.21,64.4,64.11,64.17,34041.0,60.824,61.004,60.7293,60.7861,34041.0
2023-02-16 09:35:00,64.14,64.33,64.12,64.33,9793.0,60.7577,60.9377,60.7387,60.9377,9793.0
2023-02-16 09:40:00,64.39,64.42,64.16,64.31,9562.0,60.9945,61.0229,60.7766,60.9187,9562.0
2023-02-16 09:45:00,64.29,64.3,64.14,64.21,16869.0,60.8998,60.9092,60.7577,60.824,16869.0
2023-02-16 09:50:00,64.21,64.32,64.16,64.32,22893.0,60.824,60.9282,60.7766,60.9282,22893.0
2023-02-16 09:55:00,64.32,64.37,64.06,64.07,22441.0,60.9282,60.9755,60.6819,60.6914,22441.0
2023-02-16 10:00:00,64.04,64.12,64.0,64.09,29758.0,60.6629,60.7387,60.6251,60.7103,29758.0
2023-02-16 10:05:00,64.1,64.26,64.09,64.21,10771.0,60.7198,60.8713,60.7103,60.824,10771.0
2023-02-16 10:10:00,64.21,64.34,64.19,64.33,12311.0,60.824,60.9471,60.805,60.9377,12311.0
2023-02-16 10:15:00,64.34,64.44,64.31,64.44,28247.0,60.9471,61.0418,60.9187,61.0418,28247.0
2023-02-16 10:20:00,64.49,64.61,64.48,64.54,19344.0,61.0892,61.2029,61.0797,61.1366,19344.0
2023-02-16 10:25:00,64.55,64.68,64.55,64.67,13564.0,61.146,61.2692,61.146,61.2597,13564.0
2023-02-16 10:30:00,64.68,64.69,64.6,64.62,21951.0,61.2692,61.2787,61.1934,61.2124,21951.0
2023-02-16 10:35:00,64.63,64.67,64.56,64.64,12321.0,61.2218,61.2597,61.1555,61.2313,12321.0
2023-02-16 10:40:00,64.64,64.69,64.6,64.6,10570.0,61.2313,61.2787,61.1934,61.1934,10570.0
2023-02-16 10:45:00,64.59,64.72,64.58,64.71,18703.0,61.1839,61.3071,61.1745,61.2976,18703.0
2023-02-16 10:50:00,64.73,64.74,64.62,64.64,22440.0,61.3166,61.326,61.2124,61.2313,22440.0
2023-02-16 10:55:00,64.65,64.73,64.6,64.72,18509.0,61.2408,61.3166,61.1934,61.3071,18509.0
2023-02-16 11:00:00,64.71,64.82,64.7,64.76,22133.0,61.2976,61.4018,61.2881,61.345,22133.0
2023-02-16 11:05:00,64.76,64.76,64.63,64.7,11298.0,61.345,61.345,61.2218,61.2881,11298.0
2023-02-16 11:10:00,64.7,64.75,64.68,64.7,8000.0,61.2881,61.3355,61.2692,61.2881,8000.0
2023-02-16 11:15:00,64.71,64.73,64.64,64.7,8460.0,61.2976,61.3166,61.2313,61.2881,8460.0
2023-02-16 11:20:00,64.67,64.71,64.65,64.65,10166.0,61.2597,61.2976,61.2408,61.2408,10166.0
2023-02-16 11:25:00,64.65,64.76,64.63,64.76,19045.0,61.2408,61.345,61.2218,61.345,19045.0
2023-02-16 11:30:00,64.76,64.81,64.73,64.77,16324.0,61.345,61.3923,61.3166,61.3544,16324.0
2023-02-16 11:35:00,64.77,64.79,64.71,64.75,12109.0,61.3544,61.3734,61.2976,61.3355,12109.0
2023-02-16 11:40:00,64.75,64.76,64.72,64.72,9823.0,61.3355,61.345,61.3071,61.3071,9823.0
2023-02-16 11:45:00,64.72,64.85,64.72,64.8,29321.0,61.3071,61.4302,61.3071,61.3829,29321.0
2023-02-16 11:50:00,64.8,64.81,64.74,64.8,18039.0,61.3829,61.3923,61.326,61.3829,18039.0
2023-02-16 11:55:00,64.79,64.82,64.68,64.69,24533.0,61.3734,61.4018,61.2692,61.2787,24533.0
2023-02-16 12:00:00,64.68,64.74,64.66,64.66,8997.0,61.2692,61.326,61.2502,61.2502,8997.0
2023-02-16 12:05:00,64.66,64.79,64.66,64.78,27510.0,61.2502,61.3734,61.2502,61.3639,27510.0
2023-02-16 12:10:00,64.79,64.8,64.74,64.78,6191.0,61.3734,61.3829,61.326,61.3639,6191.0
2023-02-16 12:15:00,64.79,64.81,64.74,64.74,11191.0,61.3734,61.3923,61.326,61.326,11191.0
2023-02-16 12:20:00,64.73,64.88,64.73,64.88,6633.0,61.3166,61.4586,61.3166,61.4586,6633.0
2023-02-16 12:25:00,64.88,64.92,64.81,64.82,12157.0,61.4586,61.4965,61.3923,61.4018,12157.0
2023-02-16 12:30:00,64.83,64.9,64.81,64.88,8126.0,61.4113,61.4776,61.3923,61.4586,8126.0
2023-02-16 12:35:00,64.88,64.92,64.86,64.89,7125.0,61.4586,61.4965,61.4397,61.4681,7125.0
2023-02-16 12:40:00,64.9,64.94,64.88,64.94,6320.0,61.4776,61.5155,61.4586,61.5155,6320.0
2023-02-16 12:45:00,64.95,64.98,64.91,64.91,7504.0,61.525,61.5534,61.4871,61.4871,7504.0
2023-02-16 12:50:00,64.88,64.96,64.86,64.91,29610.0,61.4586,61.5344,61.4397,61.4871,29610.0
2023-02-16 12:55:00,64.91,64.93,64.85,64.88,12046.0,61.4871,61.506,61.4302,61.4586,12046.0
2023-02-16 13:00:00,64.89,64.95,64.83,64.87,13487.0,61.4681,61.525,61.4113,61.4492,13487.0
2023-02-16 13:05:00,64.86,64.91,64.82,64.83,13113.0,61.4397,61.4871,61.4018,61.4113,13113.0
2023-02-16 13:10:00,64.83,64.92,64.83,64.86,16217.0,61.4113,61.4965,61.4113,61.4397,16217.0
2023-02-16 13:15:00,64.86,64.95,64.84,64.94,33105.0,61.4397,61.525,61.4208,61.5155,33105.0
2023-02-16 13:20:00,64.95,64.99,64.93,64.99,20328.0,61.525,61.5628,61.506,61.5628,20328.0
2023-02-16 13:25:00,64.99,64.99,64.85,64.92,16614.0,61.5628,61.5628,61.4302,61.4965,16614.0
2023-02-16 13:30:00,64.92,64.94,64.86,64.89,13859.0,61.4965,61.5155,61.4397,61.4681,13859.0
2023-02-16 13:35:00,64.89,64.96,64.89,64.94,10861.0,61.4681,61.5344,61.4681,61.5155,10861.0
2023-02-16 13:40:00,64.94,64.95,64.88,64.9,7854.0,61.5155,61.525,61.4586,61.4776,7854.0
2023-02-16 13:45:00,64.9,64.91,64.83,64.86,11735.0,61.4776,61.4871,61.4113,61.4397,11735.0
2023-02-16 13:50:00,64.84,64.86,64.79,64.82,12118.0,61.4208,61.4397,61.3734,61.4018,12118.0
2023-02-16 13:55:00,64.82,64.85,64.79,64.83,8270.0,61.4018,61.4302,61.3734,61.4113,8270.0
2023-02-16 14:00:00,64.83,64.93,64.81,64.93,18206.0,61.4113,61.506,61.3923,61.506,18206.0
2023-02-16 14:05:00,64.92,64.93,64.87,64.89,10478.0,61.4965,61.506,61.4492,61.4681,10478.0
2023-02-16 14:10:00,64.88,64.91,64.87,64.91,11109.0,61.4586,61.4871,61.4492,61.4871,11109.0
2023-02-16 14:15:00,64.89,64.94,64.88,64.94,9002.0,61.4681,61.5155,61.4586,61.5155,9002.0
2023-02-16 14:20:00,64.93,64.93,64.83,64.9,13216.0,61.506,61.506,61.4113,61.4776,13216.0
2023-02-16 14:25:00,64.91,64.96,64.9,64.95,8022.0,61.4871,61.5344,61.4776,61.525,8022.0
2023-02-16 14:30:00,64.95,64.96,64.91,64.92,12802.0,61.525,61.5344,61.4871,61.4965,12802.0
2023-02-16 14:35:00,64.93,64.96,64.92,64.93,7561.0,61.506,61.5344,61.4965,61.506,7561.0
2023-02-16 14:40:00,64.93,64.94,64.86,64.88,20137.0,61.506,61.5155,61.4397,61.4586,20137.0
2023-02-16 14:45:00,64.88,64.89,64.85,64.87,8132.0,61.4586,61.4681,61.4302,61.4492,8132.0
2023-02-16 14:50:00,64.87,64.87,64.81,64.84,9828.0,61.4492,61.4492,61.3923,61.4208,9828.0
2023-02-16 14:55:00,64.84,64.9,64.84,64.84,8223.0,61.4208,61.4776,61.4208,61.4208,8223.0
2023-02-16 15:00:00,64.84,64.86,64.79,64.8,13602.0,61.4208,61.4397,61.3734,61.3829,13602.0
2023-02-16 15:05:00,64.79,64.83,64.68,64.77,39239.0,61.3734,61.4113,61.2692,61.3544,39239.0
2023-02-16 15:10:00,64.78,64.8,64.72,64.75,16879.0,61.3639,61.3829,61.3071,61.3355,16879.0
2023-02-16 15:15:00,64.73,64.76,64.63,64.66,17701.0,61.3166,61.345,61.2218,61.2502,17701.0
2023-02-16 15:20:00,64.66,64.67,64.56,64.59,23280.0,61.2502,61.2597,61.1555,61.1839,23280.0
2023-02-16 15:25:00,64.58,64.62,64.5,64.51,24534.0,61.1745,61.2124,61.0987,61.1082,24534.0
2023-02-16 15:30:00,64.52,64.54,64.45,64.48,20609.0,61.1176,61.1366,61.0513,61.0797,20609.0
2023-02-16 15:35:00,64.48,64.56,64.46,64.48,31364.0,61.0797,61.1555,61.0608,61.0797,31364.0
2023-02-16 15:40:00,64.48,64.49,64.37,64.48,56075.0,61.0797,61.0892,60.9755,61.0797,56075.0
2023-02-16 15:45:00,64.48,64.54,64.45,64.54,40550.0,61.0797,61.1366,61.0513,61.1366,40550.0
2023-02-16 15:50:00,64.54,64.63,64.49,64.51,69534.0,61.1366,61.2218,61.0892,61.1082,69534.0
2023-02-16 15:55:00,64.51,64.55,64.43,64.45,212103.0,61.1082,61.146,61.0324,61.0513,212103.0
2023-02-17 09:30:00,64.1,64.13,63.96,64.02,95894.0,60.7198,60.7482,60.5872,60.644,95894.0
2023-02-17 09:35:00,64.02,64.07,63.89,64.03,35799.0,60.644,60.6914,60.5209,60.6535,35799.0
2023-02-17 09:40:00,64.03,64.09,63.94,64.04,21856.0,60.6535,60.7103,60.5682,60.6629,21856.0
2023-02-17 09:45:00,64.03,64.1,63.85,63.92,46224.0,60.6535,60.7198,60.483,60.5493,46224.0
2023-02-17 09:50:00,63.91,64.05,63.9,64.0,20648.0,60.5398,60.6724,60.5303,60.6251,20648.0
2023-02-17 09:55:00,64.0,64.05,63.89,63.99,16244.0,60.6251,60.6724,60.5209,60.6156,16244.0
2023-02-17 10:00:00,63.99,64.11,63.98,64.11,7770.0,60.6156,60.7293,60.6061,60.7293,7770.0
2023-02-17 10:05:00,64.11,64.13,64.03,64.06,13465.0,60.7293,60.7482,60.6535,60.6819,13465.0
2023-02-17 10:10:00,64.05,64.28,64.04,64.27,34996.0,60.6724,60.8903,60.6629,60.8808,34996.0
2023-02-17 10:15:00,64.28,64.41,64.22,64.36,45868.0,60.8903,61.0134,60.8335,60.9661,45868.0
2023-02-17 10:20:00,64.38,64.45,64.27,64.27,9666.0,60.985,61.0513,60.8808,60.8808,9666.0
2023-02-17 10:25:00,64.25,64.27,64.18,64.18,6451.0,60.8619,60.8808,60.7956,60.7956,6451.0
2023-02-17 10:30:00,64.17,64.26,64.17,64.23,26555.0,60.7861,60.8713,60.7861,60.8429,26555.0
2023-02-17 10:35:00,64.22,64.33,64.22,64.3,54381.0,60.8335,60.9377,60.8335,60.9092,54381.0
2023-02-17 10:40:00,64.3,64.3,64.12,64.12,9440.0,60.9092,60.9092,60.7387,60.7387,9440.0
2023-02-17 10:45:00,64.1,64.14,64.06,64.09,12734.0,60.7198,60.7577,60.6819,60.7103,12734.0
2023-02-17 10:50:00,64.09,64.14,64.02,64.02,9768.0,60.7103,60.7577,60.644,60.644,9768.0
2023-02-17 10:55:00,64.03,64.04,63.88,63.88,15501.0,60.6535,60.6629,60.5114,60.5114,15501.0
2023-02-17 11:00:00,63.87,63.92,63.79,63.86,24602.0,60.5019,60.5493,60.4261,60.4924,24602.0
2023-02-17 11:05:00,63.86,63.92,63.83,63.88,16195.0,60.4924,60.5493,60.464,60.5114,16195.0
2023-02-17 11:10:00,63.9,63.96,63.88,63.94,24471.0,60.5303,60.5872,60.5114,60.5682,24471.0
2023-02-17 11:15:00,63.95,63.95,63.87,63.88,10820.0,60.5777,60.5777,60.5019,60.5114,10820.0
2023-02-17 11:20:00,63.87,63.87,63.79,63.79,11170.0,60.5019,60.5019,60.4261,60.4261,11170.0
2023-02-17 11:25:00,63.78,63.9,63.75,63.89,19553.0,60.4167,60.5303,60.3882,60.5209,19553.0
2023-02-17 11:30:00,63.89,64.01,63.88,63.98,44580.0,60.5209,60.6345,60.5114,60.6061,44580.0
2023-02-17 11:35:00,63.97,64.17,63.95,64.13,86275.0,60.5966,60.7861,60.5777,60.7482,86275.0
2023-02-17 11:40:00,64.14,64.49,64.14,64.49,35754.0,60.7577,61.0892,60.7577,61.0892,35754.0
2023-02-17 11:45:00,64.48,64.51,64.27,64.29,29321.0,61.0797,61.1082,60.8808,60.8998,29321.0
2023-02-17 11:50:00,64.29,64.29,64.23,64.26,10469.0,60.8998,60.8998,60.8429,60.8713,10469.0
2023-02-17 11:55:00,64.25,64.32,64.22,64.3,37217.0,60.8619,60.9282,60.8335,60.9092,37217.0
2023-02-17 12:00:00,64.31,64.53,64.31,64.44,38048.0,60.9187,61.1271,60.9187,61.0418,38048.0
2023-02-17 12:05:00,64.44,64.52,64.39,64.51,5970.0,61.0418,61.1176,60.9945,61.1082,5970.0
2023-02-17 12:10:00,64.53,64.57,64.5,64.55,10949.0,61.1271,61.165,61.0987,61.146,10949.0
2023-02-17 12:15:00,64.57,64.68,64.48,64.48,19684.0,61.165,61.2692,61.0797,61.0797,19684.0
2023-02-17 12:20:00,64.47,64.53,64.46,64.51,8428.0,61.0703,61.1271,61.0608,61.1082,8428.0
2023-02-17 12:25:00,64.52,64.56,64.48,64.48,11880.0,61.1176,61.1555,61.0797,61.0797,11880.0
2023-02-17 12:30:00,64.49,64.55,64.43,64.5,8149.0,61.0892,61.146,61.0324,61.0987,8149.0
2023-02-17 12:35:00,64.52,64.56,64.5,64.52,6907.0,61.1176,61.1555,61.0987,61.1176,6907.0
2023-02-17 12:40:00,64.53,64.57,64.5,64.56,19869.0,61.1271,61.165,61.0987,61.1555,19869.0
2023-02-17 12:45:00,64.56,64.62,64.55,64.59,9778.0,61.1555,61.2124,61.146,61.1839,9778.0
2023-02-17 12:50:00,64.59,64.59,64.46,64.47,17400.0,61.1839,61.1839,61.0608,61.0703,17400.0
2023-02-17 12:55:00,64.48,64.58,64.48,64.57,6649.0,61.0797,61.1745,61.0797,61.165,6649.0
2023-02-17 13:00:00,64.56,64.58,64.49,64.57,8157.0,61.1555,61.1745,61.0892,61.165,8157.0
2023-02-17 13:05:00,64.58,64.63,64.52,64.62,8034.0,61.1745,61.2218,61.1176,61.2124,8034.0
2023-02-17 13:10:00,64.63,64.68,64.63,64.64,11458.0,61.2218,61.2692,61.2218,61.2313,11458.0
2023-02-17 13:15:00,64.65,64.7,64.65,64.66,10451.0,61.2408,61.2881,61.2408,61.2502,10451.0
2023-02-17 13:20:00,64.65,64.67,64.61,64.63,10204.0,61.2408,61.2597,61.2029,61.2218,10204.0
2023-02-17 13:25:00,64.63,64.68,64.61,64.66,8083.0,61.2218,61.2692,61.2029,61.2502,8083.0
2023-02-17 13:30:00,64.66,64.67,64.57,64.62,8490.0,61.2502,61.2597,61.165,61.2124,8490.0
2023-02-17 13:35:00,64.62,64.68,64.59,64.66,10565.0,61.2124,61.2692,61.1839,61.2502,10565.0
2023-02-17 13:40:00,64.65,64.69,64.63,64.65,9496.0,61.2408,61.2787,61.2218,61.2408,9496.0
2023-02-17 13:45:00,64.65,64.69,64.64,64.66,7202.0,61.2408,61.2787,61.2313,61.2502,7202.0
2023-02-17 13:50:00,64.66,64.71,64.62,64.64,8439.0,61.2502,61.2976,61.2124,61.2313,8439.0
2023-02-17 13:55:00,64.65,64.68,64.64,64.68,5924.0,61.2408,61.2692,61.2313,61.2692,5924.0
2023-02-17 14:00:00,64.7,64.78,64.69,64.77,10885.0,61.2881,61.3639,61.2787,61.3544,10885.0
2023-02-17 14:05:00,64.77,64.81,64.76,64.8,7329.0,61.3544,61.3923,61.345,61.3829,7329.0
2023-02-17 14:10:00,64.78,64.8,64.72,64.74,11886.0,61.3639,61.3829,61.3071,61.326,11886.0
2023-02-17 14:15:00,64.75,64.77,64.7,64.75,16507.0,61.3355,61.3544,61.2881,61.3355,16507.0
2023-02-17 14:20:00,64.75,64.92,64.74,64.92,14237.0,61.3355,61.4965,61.326,61.4965,14237.0
2023-02-17 14:25:00,64.91,64.95,64.89,64.93,15236.0,61.4871,61.525,61.4681,61.506,15236.0
2023-02-17 14:30:00,64.95,64.99,64.92,64.95,16001.0,61.525,61.5628,61.4965,61.525,16001.0
2023-02-17 14:35:00,64.95,64.98,64.93,64.94,11015.0,61.525,61.5534,61.506,61.5155,11015.0
2023-02-17 14:40:00,64.93,64.93,64.85,64.87,10548.0,61.506,61.506,61.4302,61.4492,10548.0
2023-02-17 14:45:00,64.87,64.88,64.84,64.88,8646.0,61.4492,61.4586,61.4208,61.4586,8646.0
2023-02-17 14:50:00,64.88,64.94,64.88,64.92,10663.0,61.4586,61.5155,61.4586,61.4965,10663.0
2023-02-17 14:55:00,64.92,64.96,64.92,64.95,13181.0,61.4965,61.5344,61.4965,61.525,13181.0
2023-02-17 15:00:00,64.96,64.97,64.87,64.87,18562.0,61.5344,61.5439,61.4492,61.4492,18562.0
2023-02-17 15:05:00,64.87,64.93,64.83,64.93,10512.0,61.4492,61.506,61.4113,61.506,10512.0
2023-02-17 15:10:00,64.93,64.95,64.86,64.89,7900.0,61.506,61.525,61.4397,61.4681,7900.0
2023-02-17 15:15:00,64.89,64.93,64.82,64.85,13054.0,61.4681,61.506,61.4018,61.4302,13054.0
2023-02-17 15:20:00,64.85,64.92,64.84,64.91,24317.0,61.4302,61.4965,61.4208,61.4871,24317.0
2023-02-17 15:25:00,64.9,64.93,64.88,64.91,31417.0,61.4776,61.506,61.4586,61.4871,31417.0
2023-02-17 15:30:00,64.91,64.95,64.88,64.94,26911.0,61.4871,61.525,61.4586,61.5155,26911.0
2023-02-17 15:35:00,64.95,65.01,64.85,64.87,19862.0,61.525,61.5818,61.4302,61.4492,19862.0
2023-02-17 15:40:00,64.87,64.94,64.84,64.84,26816.0,61.4492,61.5155,61.4208,61.4208,26816.0
2023-02-17 15:45:00,64.85,64.85,64.71,64.74,56913.0,61.4302,61.4302,61.2976,61.326,56913.0
2023-02-17 15:50:00,64.74,64.8,64.64,64.67,75912.0,61.326,61.3829,61.2313,61.2597,75912.0
2023-02-17 15:55:00,64.68,64.78,64.66,64.73,291299.0,61.2692,61.3639,61.2502,61.3166,291299.0
2023-02-21 09:30:00,64.19,64.63,64.19,64.38,44329.0,60.805,61.2218,60.805,60.985,44329.0
2023-02-21 09:35:00,64.41,64.51,64.2,64.22,11301.0,61.0134,61.1082,60.8145,60.8335,11301.0
2023-02-21 09:40:00,64.22,64.31,64.16,64.2,9940.0,60.8335,60.9187,60.7766,60.8145,9940.0
2023-02-21 09:45:00,64.18,64.27,63.95,63.96,21860.0,60.7956,60.8808,60.5777,60.5872,21860.0
2023-02-21 09:50:00,63.96,64.08,63.93,64.04,9438.0,60.5872,60.7008,60.5587,60.6629,9438.0
2023-02-21 09:55:00,64.03,64.05,63.87,63.87,18654.0,60.6535,60.6724,60.5019,60.5019,18654.0
2023-02-21 10:00:00,63.87,64.01,63.8,63.99,26791.0,60.5019,60.6345,60.4356,60.6156,26791.0
2023-02-21 10:05:00,63.98,64.03,63.92,63.93,28377.0,60.6061,60.6535,60.5493,60.5587,28377.0
2023-02-21 10:10:00,63.94,63.97,63.8,63.8,19690.0,60.5682,60.5966,60.4356,60.4356,19690.0
2023-02-21 10:15:00,63.82,63.87,63.67,63.68,25403.0,60.4545,60.5019,60.3125,60.3219,25403.0
2023-02-21 10:20:00,63.67,63.73,63.56,63.58,17777.0,60.3125,60.3693,60.2083,60.2272,17777.0
2023-02-21 10:25:00,63.58,63.71,63.54,63.58,30862.0,60.2272,60.3503,60.1893,60.2272,30862.0
2023-02-21 10:30:00,63.56,63.56,63.44,63.49,25340.0,60.2083,60.2083,60.0946,60.1419,25340.0
2023-02-21 10:35:00,63.48,63.58,63.43,63.49,15750.0,60.1325,60.2272,60.0851,60.1419,15750.0
2023-02-21 10:40:00,63.48,63.55,63.39,63.39,19678.0,60.1325,60.1988,60.0472,60.0472,19678.0
2023-02-21 10:45:00,63.35,63.44,63.34,63.37,19298.0,60.0093,60.0946,59.9999,60.0283,19298.0
2023-02-21 10:50:00,63.36,63.36,63.2,63.22,16571.0,60.0188,60.0188,59.8672,59.8862,16571.0
2023-02-21 10:55:00,63.24,63.3,63.18,63.23,11072.0,59.9051,59.962,59.8483,59.8957,11072.0
2023-02-21 11:00:00,63.23,63.27,63.15,63.16,14885.0,59.8957,59.9335,59.8199,59.8293,14885.0
2023-02-21 11:05:00,63.14,63.16,63.08,63.1,10461.0,59.8104,59.8293,59.7536,59.7725,10461.0
2023-02-21 11:10:00,63.09,63.1,63.02,63.08,15540.0,59.763,59.7725,59.6967,59.7536,15540.0
2023-02-21 11:15:00,63.1,63.15,63.04,63.12,14887.0,59.7725,59.8199,59.7157,59.7915,14887.0
2023-02-21 11:20:00,63.11,63.15,63.05,63.07,16819.0,59.782,59.8199,59.7251,59.7441,16819.0
2023-02-21 11:25:00,63.08,63.13,63.03,63.05,28255.0,59.7536,59.8009,59.7062,59.7251,28255.0
2023-02-21 11:30:00,63.05,63.11,63.04,63.08,20199.0,59.7251,59.782,59.7157,59.7536,20199.0
2023-02-21 11:35:00,63.12,63.14,63.08,63.1,12254.0,59.7915,59.8104,59.7536,59.7725,12254.0
2023-02-21 11:40:00,63.11,63.13,63.07,63.1,10691.0,59.782,59.8009,59.7441,59.7725,10691.0
2023-02-21 11:45:00,63.1,63.14,63.09,63.11,12866.0,59.7725,59.8104,59.763,59.782,12866.0
2023-02-21 11:50:00,63.12,63.16,63.1,63.12,14010.0,59.7915,59.8293,59.7725,59.7915,14010.0
2023-02-21 11:55:00,63.11,63.14,63.08,63.13,22259.0,59.782,59.8104,59.7536,59.8009,22259.0
2023-02-21 12:00:00,63.12,63.19,63.09,63.1,22816.0,59.7915,59.8578,59.763,59.7725,22816.0
2023-02-21 12:05:00,63.11,63.14,62.98,63.01,28157.0,59.782,59.8104,59.6588,59.6873,28157.0
2023-02-21 12:10:00,63.0,63.0,62.78,62.78,21403.0,59.6778,59.6778,59.4694,59.4694,21403.0
2023-02-21 12:15:00,62.77,62.84,62.74,62.81,17461.0,59.4599,59.5262,59.4315,59.4978,17461.0
2023-02-21 12:20:00,62.81,62.83,62.69,62.73,11904.0,59.4978,59.5168,59.3841,59.422,11904.0
2023-02-21 12:25:00,62.73,62.8,62.72,62.79,6610.0,59.422,59.4883,59.4126,59.4789,6610.0
2023-02-21 12:30:00,62.8,62.8,62.62,62.69,20760.0,59.4883,59.4883,59.3178,59.3841,20760.0
2023-02-21 12:35:00,62.72,62.73,62.63,62.68,8486.0,59.4126,59.422,59.3273,59.3747,8486.0
2023-02-21 12:40:00,62.68,62.72,62.65,62.69,7892.0,59.3747,59.4126,59.3462,59.3841,7892.0
2023-02-21 12:45:00,62.7,62.77,62.64,62.77,10124.0,59.3936,59.4599,59.3368,59.4599,10124.0
2023-02-21 12:50:00,62.77,62.78,62.72,62.72,5801.0,59.4599,59.4694,59.4126,59.4126,5801.0
2023-02-21 12:55:00,62.73,62.77,62.72,62.74,8789.0,59.422,59.4599,59.4126,59.4315,8789.0
2023-02-21 13:00:00,62.74,62.75,62.66,62.72,10217.0,59.4315,59.441,59.3557,59.4126,10217.0
2023-02-21 13:05:00,62.73,62.73,62.58,62.58,9447.0,59.422,59.422,59.2799,59.2799,9447.0
2023-02-21 13:10:00,62.6,62.6,62.51,62.54,27380.0,59.2989,59.2989,59.2136,59.242,27380.0
2023-02-21 13:15:00,62.54,62.58,62.52,62.53,16542.0,59.242,59.2799,59.2231,59.2326,16542.0
2023-02-21 13:20:00,62.53,62.58,62.51,62.56,11601.0,59.2326,59.2799,59.2136,59.261,11601.0
2023-02-21 13:25:00,62.57,62.6,62.52,62.55,16983.0,59.2705,59.2989,59.2231,59.2515,16983.0
2023-02-21 13:30:00,62.53,62.53,62.43,62.44,10288.0,59.2326,59.2326,59.1378,59.1473,10288.0
2023-02-21 13:35:00,62.43,62.43,62.38,62.4,13309.0,59.1378,59.1378,59.0905,59.1094,13309.0
2023-02-21 13:40:00,62.38,62.47,62.38,62.4,11949.0,59.0905,59.1757,59.0905,59.1094,11949.0
2023-02-21 13:45:00,62.4,62.45,62.36,62.36,11850.0,59.1094,59.1568,59.0715,59.0715,11850.0
2023-02-21 13:50:00,62.36,62.36,62.28,62.28,10942.0,59.0715,59.0715,58.9958,58.9958,10942.0
2023-02-21 13:55:00,62.29,62.38,62.27,62.38,16820.0,59.0052,59.0905,58.9863,59.0905,16820.0
2023-02-21 14:00:00,62.37,62.37,62.31,62.35,8479.0,59.081,59.081,59.0242,59.0621,8479.0
2023-02-21 14:05:00,62.37,62.43,62.35,62.43,21752.0,59.081,59.1378,59.0621,59.1378,21752.0
2023-02-21 14:10:00,62.44,62.6,62.39,62.56,106682.0,59.1473,59.2989,59.1,59.261,106682.0
2023-02-21 14:15:00,62.56,62.57,62.49,62.51,41764.0,59.261,59.2705,59.1947,59.2136,41764.0
2023-02-21 14:20:00,62.48,62.58,62.46,62.55,31304.0,59.1852,59.2799,59.1663,59.2515,31304.0
2023-02-21 14:25:00,62.56,62.67,62.55,62.62,15674.0,59.261,59.3652,59.2515,59.3178,15674.0
2023-02-21 14:30:00,62.6,62.7,62.59,62.65,34840.0,59.2989,59.3936,59.2894,59.3462,34840.0
2023-02-21 14:35:00,62.65,62.65,62.55,62.59,9971.0,59.3462,59.3462,59.2515,59.2894,9971.0
2023-02-21 14:40:00,62.59,62.64,62.53,62.61,21281.0,59.2894,59.3368,59.2326,59.3084,21281.0
2023-02-21 14:45:00,62.61,62.63,62.57,62.6,24059.0,59.3084,59.3273,59.2705,59.2989,24059.0
2023-02-21 14:50:00,62.58,62.59,62.55,62.58,10693.0,59.2799,59.2894,59.2515,59.2799,10693.0
2023-02-21 14:55:00,62.57,62.59,62.52,62.57,16344.0,59.2705,59.2894,59.2231,59.2705,16344.0
2023-02-21 15:00:00,62.55,62.57,62.54,62.57,15642.0,59.2515,59.2705,59.242,59.2705,15642.0
2023-02-21 15:05:00,62.57,62.6,62.47,62.59,39822.0,59.2705,59.2989,59.1757,59.2894,39822.0
2023-02-21 15:10:00,62.59,62.61,62.52,62.58,28777.0,59.2894,59.3084,59.2231,59.2799,28777.0
2023-02-21 15:15:00,62.59,62.64,62.56,62.63,21296.0,59.2894,59.3368,59.261,59.3273,21296.0
2023-02-21 15:20:00,62.64,62.75,62.57,62.74,33509.0,59.3368,59.441,59.2705,59.4315,33509.0
2023-02-21 15:25:00,62.74,62.75,62.67,62.7,22134.0,59.4315,59.441,59.3652,59.3936,22134.0
2023-02-21 15:30:00,62.7,62.76,62.7,62.74,77523.0,59.3936,59.4504,59.3936,59.4315,77523.0
2023-02-21 15:35:00,62.74,62.74,62.62,62.63,33909.0,59.4315,59.4315,59.3178,59.3273,33909.0
2023-02-21 15:40:00,62.63,62.71,62.61,62.7,35070.0,59.3273,59.4031,59.3084,59.3936,35070.0
2023-02-21 15:45:00,62.7,62.71,62.63,62.64,37886.0,59.3936,59.4031,59.3273,59.3368,37886.0
2023-02-21 15:50:00,62.63,62.65,62.54,62.6,82555.0,59.3273,59.3462,59.242,59.2989,82555.0
2023-02-21 15:55:00,62.6,62.69,62.5,62.69,242059.0,59.2989,59.3841,59.2042,59.3841,242059.0
2023-02-22 09:30:00,63.03,63.03,62.72,62.79,54172.0,59.7062,59.7062,59.4126,59.4789,54172.0
2023-02-22 09:35:00,62.76,62.78,62.26,62.32,29352.0,59.4504,59.4694,58.9768,59.0336,29352.0
2023-02-22 09:40:00,62.32,62.76,62.31,62.72,43873.0,59.0336,59.4504,59.0242,59.4126,43873.0
2023-02-22 09:45:00,62.72,62.75,62.53,62.59,26492.0,59.4126,59.441,59.2326,59.2894,26492.0
2023-02-22 09:50:00,62.58,62.62,62.5,62.52,16206.0,59.2799,59.3178,59.2042,59.2231,16206.0
2023-02-22 09:55:00,62.52,62.6,62.52,62.54,12272.0,59.2231,59.2989,59.2231,59.242,12272.0
2023-02-22 10:00:00,62.55,62.55,62.32,62.4,28180.0,59.2515,59.2515,59.0336,59.1094,28180.0
2023-02-22 10:05:00,62.41,62.42,62.26,62.28,23414.0,59.1189,59.1284,58.9768,58.9958,23414.0
2023-02-22 10:10:00,62.27,62.33,62.19,62.25,22535.0,58.9863,59.0431,58.9105,58.9673,22535.0
2023-02-22 10:15:00,62.24,62.3,62.17,62.29,24332.0,58.9579,59.0147,58.8916,59.0052,24332.0
2023-02-22 10:20:00,62.28,62.4,62.22,62.37,30472.0,58.9958,59.1094,58.9389,59.081,30472.0
2023-02-22 10:25:00,62.36,62.4,62.24,62.25,60542.0,59.0715,59.1094,58.9579,58.9673,60542.0
2023-02-22 10:30:00,62.23,62.27,62.14,62.2,20912.0,58.9484,58.9863,58.8631,58.92,20912.0
2023-02-22 10:35:00,62.2,62.27,62.16,62.17,36681.0,58.92,58.9863,58.8821,58.8916,36681.0
2023-02-22 10:40:00,62.19,62.2,62.11,62.19,13262.0,58.9105,58.92,58.8347,58.9105,13262.0
2023-02-22 10:45:00,62.2,62.34,62.19,62.34,14720.0,58.92,59.0526,58.9105,59.0526,14720.0
2023-02-22 10:50:00,62.33,62.36,62.27,62.29,50091.0,59.0431,59.0715,58.9863,59.0052,50091.0
2023-02-22 10:55:00,62.28,62.37,62.28,62.35,15973.0,58.9958,59.081,58.9958,59.0621,15973.0
2023-02-22 11:00:00,62.36,62.38,62.31,62.33,22519.0,59.0715,59.0905,59.0242,59.0431,22519.0
2023-02-22 11:05:00,62.32,62.55,62.32,62.5,94615.0,59.0336,59.2515,59.0336,59.2042,94615.0
2023-02-22 11:10:00,62.51,62.51,62.42,62.45,15751.0,59.2136,59.2136,59.1284,59.1568,15751.0
2023-02-22 11:15:00,62.46,62.46,62.39,62.42,11442.0,59.1663,59.1663,59.1,59.1284,11442.0
2023-02-22 11:20:00,62.44,62.49,62.43,62.45,21898.0,59.1473,59.1947,59.1378,59.1568,21898.0
2023-02-22 11:25:00,62.44,62.49,62.38,62.47,11781.0,59.1473,59.1947,59.0905,59.1757,11781.0
2023-02-22 11:30:00,62.5,62.58,62.5,62.54,9385.0,59.2042,59.2799,59.2042,59.242,9385.0
2023-02-22 11:35:00,62.55,62.65,62.55,62.57,12978.0,59.2515,59.3462,59.2515,59.2705,12978.0
2023-02-22 11:40:00,62.58,62.58,62.42,62.45,15641.0,59.2799,59.2799,59.1284,59.1568,15641.0
2023-02-22 11:45:00,62.46,62.5,62.41,62.41,9023.0,59.1663,59.2042,59.1189,59.1189,9023.0
2023-02-22 11:50:00,62.42,62.49,62.37,62.48,55860.0,59.1284,59.1947,59.081,59.1852,55860.0
2023-02-22 11:55:00,62.49,62.56,62.47,62.56,16172.0,59.1947,59.261,59.1757,59.261,16172.0
2023-02-22 12:00:00,62.56,62.57,62.5,62.51,9843.0,59.261,59.2705,59.2042,59.2136,9843.0
2023-02-22 12:05:00,62.51,62.58,62.44,62.56,13082.0,59.2136,59.2799,59.1473,59.261,13082.0
2023-02-22 12:10:00,62.57,62.57,62.49,62.52,11664.0,59.2705,59.2705,59.1947,59.2231,11664.0
2023-02-22 12:15:00,62.52,62.57,62.48,62.56,13454.0,59.2231,59.2705,59.1852,59.261,13454.0
2023-02-22 12:20:00,62.56,62.62,62.55,62.61,12923.0,59.261,59.3178,59.2515,59.3084,12923.0
2023-02-22 12:25:00,62.62,62.67,62.56,62.56,10147.0,59.3178,59.3652,59.261,59.261,10147.0
2023-02-22 12:30:00,62.53,62.57,62.48,62.49,10792.0,59.2326,59.2705,59.1852,59.1947,10792.0
2023-02-22 12:35:00,62.5,62.65,62.49,62.57,32415.0,59.2042,59.3462,59.1947,59.2705,32415.0
2023-02-22 12:40:00,62.56,62.64,62.54,62.58,13044.0,59.261,59.3368,59.242,59.2799,13044.0
2023-02-22 12:45:00,62.59,62.62,62.56,62.57,27686.0,59.2894,59.3178,59.261,59.2705,27686.0
2023-02-22 12:50:00,62.57,62.6,62.53,62.55,13024.0,59.2705,59.2989,59.2326,59.2515,13024.0
2023-02-22 12:55:00,62.54,62.57,62.46,62.52,54074.0,59.242,59.2705,59.1663,59.2231,54074.0
2023-02-22 13:00:00,62.52,62.66,62.52,62.57,17613.0,59.2231,59.3557,59.2231,59.2705,17613.0
2023-02-22 13:05:00,62.56,62.64,62.56,62.62,13218.0,59.261,59.3368,59.261,59.3178,13218.0
2023-02-22 13:10:00,62.61,62.62,62.52,62.59,14177.0,59.3084,59.3178,59.2231,59.2894,14177.0
2023-02-22 13:15:00,62.59,62.67,62.58,62.65,10112.0,59.2894,59.3652,59.2799,59.3462,10112.0
2023-02-22 13:20:00,62.64,62.7,62.63,62.69,11213.0,59.3368,59.3936,59.3273,59.3841,11213.0
2023-02-22 13:25:00,62.69,62.73,62.68,62.73,13271.0,59.3841,59.422,59.3747,59.422,13271.0
2023-02-22 13:30:00,62.73,62.73,62.62,62.67,14650.0,59.422,59.422,59.3178,59.3652,14650.0
2023-02-22 13:35:00,62.7,62.82,62.7,62.8,46886.0,59.3936,59.5073,59.3936,59.4883,46886.0
2023-02-22 13:40:00,62.8,62.8,62.73,62.78,11202.0,59.4883,59.4883,59.422,59.4694,11202.0
2023-02-22 13:45:00,62.78,62.82,62.71,62.78,14404.0,59.4694,59.5073,59.4031,59.4694,14404.0
2023-02-22 13:50:00,62.79,62.86,62.76,62.85,67940.0,59.4789,59.5452,59.4504,59.5357,67940.0
2023-02-22 13:55:00,62.87,62.89,62.8,62.8,15669.0,59.5546,59.5736,59.4883,59.4883,15669.0
2023-02-22 14:00:00,62.81,62.86,62.56,62.74,134645.0,59.4978,59.5452,59.261,59.4315,134645.0
2023-02-22 14:05:00,62.75,62.84,62.69,62.77,22726.0,59.441,59.5262,59.3841,59.4599,22726.0
2023-02-22 14:10:00,62.79,62.8,62.46,62.58,23807.0,59.4789,59.4883,59.1663,59.2799,23807.0
2023-02-22 14:15:00,62.58,62.69,62.5,62.67,29598.0,59.2799,59.3841,59.2042,59.3652,29598.0
2023-02-22 14:20:00,62.67,62.76,62.66,62.7,29558.0,59.3652,59.4504,59.3557,59.3936,29558.0
2023-02-22 14:25:00,62.71,62.72,62.58,62.58,13165.0,59.4031,59.4126,59.2799,59.2799,13165.0
2023-02-22 14:30:00,62.58,62.61,62.43,62.44,55317.0,59.2799,59.3084,59.1378,59.1473,55317.0
2023-02-22 14:35:00,62.46,62.48,62.38,62.39,59997.0,59.1663,59.1852,59.0905,59.1,59997.0
2023-02-22 14:40:00,62.4,62.42,62.32,62.39,16760.0,59.1094,59.1284,59.0336,59.1,16760.0
2023-02-22 14:45:00,62.4,62.46,62.29,62.45,21110.0,59.1094,59.1663,59.0052,59.1568,21110.0
2023-02-22 14:50:00,62.46,62.46,62.25,62.25,21175.0,59.1663,59.1663,58.9673,58.9673,21175.0
2023-02-22 14:55:00,62.23,62.31,62.17,62.26,36322.0,58.9484,59.0242,58.8916,58.9768,36322.0
2023-02-22 15:00:00,62.26,62.3,62.2,62.23,24160.0,58.9768,59.0147,58.92,58.9484,24160.0
2023-02-22 15:05:00,62.24,62.28,62.21,62.26,17847.0,58.9579,58.9958,58.9294,58.9768,17847.0
2023-02-22 15:10:00,62.27,62.36,62.26,62.32,21766.0,58.9863,59.0715,58.9768,59.0336,21766.0
2023-02-22 15:15:00,62.33,62.39,62.28,62.3,20526.0,59.0431,59.1,58.9958,59.0147,20526.0
2023-02-22 15:20:00,62.32,62.38,62.24,62.36,20325.0,59.0336,59.0905,58.9579,59.0715,20325.0
2023-02-22 15:25:00,62.36,62.39,62.16,62.19,21914.0,59.0715,59.1,58.8821,58.9105,21914.0
2023-02-22 15:30:00,62.18,62.24,62.14,62.18,30178.0,58.901,58.9579,58.8631,58.901,30178.0
2023-02-22 15:35:00,62.19,62.21,62.08,62.14,21062.0,58.9105,58.9294,58.8063,58.8631,21062.0
2023-02-22 15:40:00,62.14,62.23,62.13,62.21,42135.0,58.8631,58.9484,58.8537,58.9294,42135.0
2023-02-22 15:45:00,62.21,62.25,62.17,62.2,45475.0,58.9294,58.9673,58.8916,58.92,45475.0
2023-02-22 15:50:00,62.2,62.32,62.17,62.3,117953.0,58.92,59.0336,58.8916,59.0147,117953.0
2023-02-22 15:55:00,62.32,62.51,62.3,62.51,315035.0,59.0336,59.2136,59.0147,59.2136,315035.0
2023-02-23 09:30:00,63.0,63.3,62.81,63.29,57486.0,59.6778,59.962,59.4978,59.9525,57486.0
2023-02-23 09:35:00,63.29,63.3,63.17,63.3,21505.0,59.9525,59.962,59.8388,59.962,21505.0
2023-02-23 09:40:00,63.31,63.32,63.16,63.2,22873.0,59.9714,59.9809,59.8293,59.8672,22873.0
2023-02-23 09:45:00,63.2,63.47,63.2,63.4,32220.0,59.8672,60.123,59.8672,60.0567,32220.0
2023-02-23 09:50:00,63.37,63.61,63.37,63.52,55368.0,60.0283,60.2556,60.0283,60.1704,55368.0
2023-02-23 09:55:00,63.51,63.51,63.33,63.43,55622.0,60.1609,60.1609,59.9904,60.0851,55622.0
2023-02-23 10:00:00,63.45,63.5,63.19,63.23,83479.0,60.1041,60.1514,59.8578,59.8957,83479.0
2023-02-23 10:05:00,63.23,63.32,63.02,63.31,67096.0,59.8957,59.9809,59.6967,59.9714,67096.0
2023-02-23 10:10:00,63.33,63.35,63.2,63.33,48423.0,59.9904,60.0093,59.8672,59.9904,48423.0
2023-02-23 10:15:00,63.33,63.33,63.16,63.18,24460.0,59.9904,59.9904,59.8293,59.8483,24460.0
2023-02-23 10:20:00,63.2,63.21,63.03,63.19,22326.0,59.8672,59.8767,59.7062,59.8578,22326.0
2023-02-23 10:25:00,63.19,63.2,63.13,63.18,30034.0,59.8578,59.8672,59.8009,59.8483,30034.0
2023-02-23 10:30:00,63.18,63.3,63.1,63.28,29239.0,59.8483,59.962,59.7725,59.943,29239.0
2023-02-23 10:35:00,63.29,63.42,63.28,63.4,23790.0,59.9525,60.0756,59.943,60.0567,23790.0
2023-02-23 10:40:00,63.4,63.42,63.28,63.28,22775.0,60.0567,60.0756,59.943,59.943,22775.0
2023-02-23 10:45:00,63.3,63.36,63.15,63.16,24604.0,59.962,60.0188,59.8199,59.8293,24604.0
2023-02-23 10:50:00,63.16,63.18,63.03,63.17,18330.0,59.8293,59.8483,59.7062,59.8388,18330.0
2023-02-23 10:55:00,63.16,63.2,63.13,63.17,16687.0,59.8293,59.8672,59.8009,59.8388,16687.0
2023-02-23 11:00:00,63.17,63.34,63.16,63.33,32426.0,59.8388,59.9999,59.8293,59.9904,32426.0
2023-02-23 11:05:00,63.33,63.34,63.07,63.09,23665.0,59.9904,59.9999,59.7441,59.763,23665.0
2023-02-23 11:10:00,63.1,63.18,63.06,63.08,20792.0,59.7725,59.8483,59.7346,59.7536,20792.0
2023-02-23 11:15:00,63.09,63.12,63.03,63.05,19400.0,59.763,59.7915,59.7062,59.7251,19400.0
2023-02-23 11:20:00,63.03,63.03,62.88,62.93,17404.0,59.7062,59.7062,59.5641,59.6115,17404.0
2023-02-23 11:25:00,62.94,62.98,62.87,62.92,15523.0,59.6209,59.6588,59.5546,59.602,15523.0
2023-02-23 11:30:00,62.92,62.94,62.84,62.91,11132.0,59.602,59.6209,59.5262,59.5925,11132.0
2023-02-23 11:35:00,62.93,62.94,62.84,62.84,12707.0,59.6115,59.6209,59.5262,59.5262,12707.0
2023-02-23 11:40:00,62.86,62.86,62.78,62.84,14279.0,59.5452,59.5452,59.4694,59.5262,14279.0
2023-02-23 11:45:00,62.84,62.91,62.79,62.88,22951.0,59.5262,59.5925,59.4789,59.5641,22951.0
2023-02-23 11:50:00,62.87,62.9,62.79,62.79,26829.0,59.5546,59.5831,59.4789,59.4789,26829.0
2023-02-23 11:55:00,62.79,62.81,62.72,62.76,20402.0,59.4789,59.4978,59.4126,59.4504,20402.0
2023-02-23 12:00:00,62.77,62.77,62.69,62.73,16138.0,59.4599,59.4599,59.3841,59.422,16138.0
2023-02-23 12:05:00,62.74,62.78,62.67,62.69,11689.0,59.4315,59.4694,59.3652,59.3841,11689.0
2023-02-23 12:10:00,62.69,62.69,62.6,62.65,24087.0,59.3841,59.3841,59.2989,59.3462,24087.0
2023-02-23 12:15:00,62.65,62.78,62.64,62.72,222644.0,59.3462,59.4694,59.3368,59.4126,222644.0
2023-02-23 12:20:00,62.71,62.71,62.57,62.67,15723.0,59.4031,59.4031,59.2705,59.3652,15723.0
2023-02-23 12:25:00,62.68,62.7,62.58,62.61,16070.0,59.3747,59.3936,59.2799,59.3084,16070.0
2023-02-23 12:30:00,62.63,62.73,62.59,62.71,16063.0,59.3273,59.422,59.2894,59.4031,16063.0
2023-02-23 12:35:00,62.71,62.8,62.71,62.77,29727.0,59.4031,59.4883,59.4031,59.4599,29727.0
2023-02-23 12:40:00,62.77,62.77,62.7,62.71,14106.0,59.4599,59.4599,59.3936,59.4031,14106.0
2023-02-23 12:45:00,62.71,62.78,62.71,62.75,10372.0,59.4031,59.4694,59.4031,59.441,10372.0
2023-02-23 12:50:00,62.76,62.8,62.74,62.75,17321.0,59.4504,59.4883,59.4315,59.441,17321.0
2023-02-23 12:55:00,62.75,62.85,62.72,62.85,11285.0,59.441,59.5357,59.4126,59.5357,11285.0
2023-02-23 13:00:00,62.85,62.89,62.73,62.78,21449.0,59.5357,59.5736,59.422,59.4694,21449.0
2023-02-23 13:05:00,62.77,62.81,62.75,62.76,6956.0,59.4599,59.4978,59.441,59.4504,6956.0
2023-02-23 13:10:00,62.76,62.82,62.75,62.8,8808.0,59.4504,59.5073,59.441,59.4883,8808.0
2023-02-23 13:15:00,62.8,62.81,62.73,62.81,11493.0,59.4883,59.4978,59.422,59.4978,11493.0
2023-02-23 13:20:00,62.81,62.87,62.77,62.77,34056.0,59.4978,59.5546,59.4599,59.4599,34056.0
2023-02-23 13:25:00,62.77,62.8,62.73,62.79,24657.0,59.4599,59.4883,59.422,59.4789,24657.0
2023-02-23 13:30:00,62.78,62.82,62.74,62.76,26892.0,59.4694,59.5073,59.4315,59.4504,26892.0
2023-02-23 13:35:00,62.76,62.82,62.74,62.81,9379.0,59.4504,59.5073,59.4315,59.4978,9379.0
2023-02-23 13:40:00,62.81,62.88,62.76,62.77,18944.0,59.4978,59.5641,59.4504,59.4599,18944.0
2023-02-23 13:45:00,62.77,62.87,62.77,62.86,12165.0,59.4599,59.5546,59.4599,59.5452,12165.0
2023-02-23 13:50:00,62.86,62.87,62.81,62.83,12084.0,59.5452,59.5546,59.4978,59.5168,12084.0
2023-02-23 13:55:00,62.83,62.83,62.77,62.77,13521.0,59.5168,59.5168,59.4599,59.4599,13521.0
2023-02-23 14:00:00,62.78,62.82,62.72,62.77,20647.0,59.4694,59.5073,59.4126,59.4599,20647.0
2023-02-23 14:05:00,62.78,62.82,62.76,62.76,11840.0,59.4694,59.5073,59.4504,59.4504,11840.0
2023-02-23 14:10:00,62.75,62.85,62.74,62.84,15076.0,59.441,59.5357,59.4315,59.5262,15076.0
2023-02-23 14:15:00,62.86,62.94,62.86,62.92,22376.0,59.5452,59.6209,59.5452,59.602,22376.0
2023-02-23 14:20:00,62.94,62.97,62.92,62.94,13234.0,59.6209,59.6494,59.602,59.6209,13234.0
2023-02-23 14:25:00,62.94,63.07,62.94,63.01,72931.0,59.6209,59.7441,59.6209,59.6873,72931.0
2023-02-23 14:30:00,63.03,63.12,63.01,63.1,17274.0,59.7062,59.7915,59.6873,59.7725,17274.0
2023-02-23 14:35:00,63.11,63.12,63.06,63.08,13643.0,59.782,59.7915,59.7346,59.7536,13643.0
2023-02-23 14:40:00,63.08,63.08,63.02,63.02,39310.0,59.7536,59.7536,59.6967,59.6967,39310.0
2023-02-23 14:45:00,63.02,63.04,63.0,63.04,13598.0,59.6967,59.7157,59.6778,59.7157,13598.0
2023-02-23 14:50:00,63.03,63.05,62.97,63.03,15960.0,59.7062,59.7251,59.6494,59.7062,15960.0
2023-02-23 14:55:00,63.03,63.03,62.96,62.97,19412.0,59.7062,59.7062,59.6399,59.6494,19412.0
2023-02-23 15:00:00,62.97,63.06,62.97,63.04,20296.0,59.6494,59.7346,59.6494,59.7157,20296.0
2023-02-23 15:05:00,63.05,63.07,62.91,62.94,42067.0,59.7251,59.7441,59.5925,59.6209,42067.0
2023-02-23 15:10:00,62.95,63.1,62.94,63.07,35535.0,59.6304,59.7725,59.6209,59.7441,35535.0
2023-02-23 15:15:00,63.07,63.08,63.0,63.0,21148.0,59.7441,59.7536,59.6778,59.6778,21148.0
2023-02-23 15:20:00,63.0,63.03,62.95,63.0,21577.0,59.6778,59.7062,59.6304,59.6778,21577.0
2023-02-23 15:25:00,63.01,63.06,62.98,63.02,38411.0,59.6873,59.7346,59.6588,59.6967,38411.0
2023-02-23 15:30:00,63.02,63.09,62.99,63.09,79932.0,59.6967,59.763,59.6683,59.763,79932.0
2023-02-23 15:35:00,63.09,63.17,63.02,63.1,51093.0,59.763,59.8388,59.6967,59.7725,51093.0
2023-02-23 15:40:00,63.1,63.1,63.04,63.05,158444.0,59.7725,59.7725,59.7157,59.7251,158444.0
2023-02-23 15:45:00,63.05,63.09,62.99,63.08,120767.0,59.7251,59.763,59.6683,59.7536,120767.0
2023-02-23 15:50:00,63.09,63.17,63.02,63.04,157286.0,59.763,59.8388,59.6967,59.7157,157286.0
2023-02-23 15:55:00,63.04,63.16,62.96,63.14,487659.0,59.7157,59.8293,59.6399,59.8104,487659.0
2023-02-24 09:30:00,62.3,62.64,62.3,62.44,35149.0,59.0147,59.3368,59.0147,59.1473,35149.0
2023-02-24 09:35:00,62.4,62.57,62.38,62.57,5859.0,59.1094,59.2705,59.0905,59.2705,5859.0
2023-02-24 09:40:00,62.59,62.59,62.25,62.25,15562.0,59.2894,59.2894,58.9673,58.9673,15562.0
2023-02-24 09:45:00,62.25,62.43,62.18,62.38,13821.0,58.9673,59.1378,58.901,59.0905,13821.0
2023-02-24 09:50:00,62.39,62.39,62.31,62.35,7246.0,59.1,59.1,59.0242,59.0621,7246.0
2023-02-24 09:55:00,62.36,62.36,62.2,62.26,19624.0,59.0715,59.0715,58.92,58.9768,19624.0
2023-02-24 10:00:00,62.26,62.46,62.22,62.41,38255.0,58.9768,59.1663,58.9389,59.1189,38255.0
2023-02-24 10:05:00,62.45,62.68,62.45,62.62,19334.0,59.1568,59.3747,59.1568,59.3178,19334.0
2023-02-24 10:10:00,62.61,62.62,62.46,62.5,13041.0,59.3084,59.3178,59.1663,59.2042,13041.0
2023-02-24 10:15:00,62.49,62.52,62.41,62.45,9779.0,59.1947,59.2231,59.1189,59.1568,9779.0
2023-02-24 10:20:00,62.47,62.48,62.37,62.41,12310.0,59.1757,59.1852,59.081,59.1189,12310.0
2023-02-24 10:25:00,62.38,62.4,62.31,62.38,11575.0,59.0905,59.1094,59.0242,59.0905,11575.0
2023-02-24 10:30:00,62.38,62.39,62.28,62.31,11777.0,59.0905,59.1,58.9958,59.0242,11777.0
2023-02-24 10:35:00,62.3,62.38,62.23,62.24,8437.0,59.0147,59.0905,58.9484,58.9579,8437.0
2023-02-24 10:40:00,62.25,62.28,62.16,62.27,11761.0,58.9673,58.9958,58.8821,58.9863,11761.0
2023-02-24 10:45:00,62.27,62.32,62.26,62.31,15438.0,58.9863,59.0336,58.9768,59.0242,15438.0
2023-02-24 10:50:00,62.31,62.36,62.26,62.3,14071.0,59.0242,59.0715,58.9768,59.0147,14071.0
2023-02-24 10:55:00,62.29,62.34,62.24,62.33,18394.0,59.0052,59.0526,58.9579,59.0431,18394.0
2023-02-24 11:00:00,62.33,62.4,62.28,62.39,11713.0,59.0431,59.1094,58.9958,59.1,11713.0
2023-02-24 11:05:00,62.38,62.47,62.37,62.46,7177.0,59.0905,59.1757,59.081,59.1663,7177.0
2023-02-24 11:10:00,62.47,62.57,62.46,62.57,15053.0,59.1757,59.2705,59.1663,59.2705,15053.0
2023-02-24 11:15:00,62.61,62.64,62.58,62.61,13382.0,59.3084,59.3368,59.2799,59.3084,13382.0
2023-02-24 11:20:00,62.62,62.72,62.61,62.66,15267.0,59.3178,59.4126,59.3084,59.3557,15267.0
2023-02-24 11:25:00,62.66,62.77,62.63,62.74,13079.0,59.3557,59.4599,59.3273,59.4315,13079.0
2023-02-24 11:30:00,62.76,62.76,62.62,62.63,6858.0,59.4504,59.4504,59.3178,59.3273,6858.0
2023-02-24 11:35:00,62.64,62.64,62.5,62.5,10542.0,59.3368,59.3368,59.2042,59.2042,10542.0
2023-02-24 11:40:00,62.51,62.71,62.5,62.67,13685.0,59.2136,59.4031,59.2042,59.3652,13685.0
2023-02-24 11:45:00,62.68,62.73,62.66,62.72,13741.0,59.3747,59.422,59.3557,59.4126,13741.0
2023-02-24 11:50:00,62.72,62.8,62.67,62.67,8834.0,59.4126,59.4883,59.3652,59.3652,8834.0
2023-02-24 11:55:00,62.68,62.68,62.63,62.66,13590.0,59.3747,59.3747,59.3273,59.3557,13590.0
2023-02-24 12:00:00,62.66,62.71,62.66,62.66,7623.0,59.3557,59.4031,59.3557,59.3557,7623.0
2023-02-24 12:05:00,62.65,62.7,62.63,62.7,7703.0,59.3462,59.3936,59.3273,59.3936,7703.0
2023-02-24 12:10:00,62.71,62.78,62.7,62.78,16037.0,59.4031,59.4694,59.3936,59.4694,16037.0
2023-02-24 12:15:00,62.77,62.8,62.7,62.73,15525.0,59.4599,59.4883,59.3936,59.422,15525.0
2023-02-24 12:20:00,62.74,62.78,62.73,62.75,10559.0,59.4315,59.4694,59.422,59.441,10559.0
2023-02-24 12:25:00,62.75,62.78,62.7,62.78,8738.0,59.441,59.4694,59.3936,59.4694,8738.0
2023-02-24 12:30:00,62.78,62.83,62.74,62.76,15390.0,59.4694,59.5168,59.4315,59.4504,15390.0
2023-02-24 12:35:00,62.75,62.77,62.71,62.71,4163.0,59.441,59.4599,59.4031,59.4031,4163.0
2023-02-24 12:40:00,62.73,62.73,62.67,62.69,5784.0,59.422,59.422,59.3652,59.3841,5784.0
2023-02-24 12:45:00,62.69,62.73,62.69,62.71,7596.0,59.3841,59.422,59.3841,59.4031,7596.0
2023-02-24 12:50:00,62.7,62.71,62.61,62.61,6253.0,59.3936,59.4031,59.3084,59.3084,6253.0
2023-02-24 12:55:00,62.6,62.65,62.57,62.63,6676.0,59.2989,59.3462,59.2705,59.3273,6676.0
2023-02-24 13:00:00,62.62,62.64,62.58,62.62,7656.0,59.3178,59.3368,59.2799,59.3178,7656.0
2023-02-24 13:05:00,62.61,62.62,62.52,62.53,8116.0,59.3084,59.3178,59.2231,59.2326,8116.0
2023-02-24 13:10:00,62.52,62.54,62.51,62.53,6940.0,59.2231,59.242,59.2136,59.2326,6940.0
2023-02-24 13:15:00,62.51,62.59,62.51,62.59,5446.0,59.2136,59.2894,59.2136,59.2894,5446.0
2023-02-24 13:20:00,62.59,62.65,62.57,62.62,4505.0,59.2894,59.3462,59.2705,59.3178,4505.0
2023-02-24 13:25:00,62.63,62.66,62.63,62.65,3832.0,59.3273,59.3557,59.3273,59.3462,3832.0
2023-02-24 13:30:00,62.63,62.63,62.52,62.57,6655.0,59.3273,59.3273,59.2231,59.2705,6655.0
2023-02-24 13:35:00,62.58,62.65,62.58,62.65,3704.0,59.2799,59.3462,59.2799,59.3462,3704.0
2023-02-24 13:40:00,62.66,62.68,62.64,62.68,6323.0,59.3557,59.3747,59.3368,59.3747,6323.0
2023-02-24 13:45:00,62.69,62.77,62.69,62.74,6226.0,59.3841,59.4599,59.3841,59.4315,6226.0
2023-02-24 13:50:00,62.74,62.77,62.72,62.76,6159.0,59.4315,59.4599,59.4126,59.4504,6159.0
2023-02-24 13:55:00,62.76,62.77,62.71,62.75,9012.0,59.4504,59.4599,59.4031,59.441,9012.0
2023-02-24 14:00:00,62.75,62.82,62.74,62.79,11225.0,59.441,59.5073,59.4315,59.4789,11225.0
2023-02-24 14:05:00,62.77,62.81,62.76,62.77,5817.0,59.4599,59.4978,59.4504,59.4599,5817.0
2023-02-24 14:10:00,62.78,62.78,62.7,62.71,5945.0,59.4694,59.4694,59.3936,59.4031,5945.0
2023-02-24 14:15:00,62.73,62.79,62.73,62.77,6160.0,59.422,59.4789,59.422,59.4599,6160.0
2023-02-24 14:20:00,62.77,62.81,62.72,62.74,15951.0,59.4599,59.4978,59.4126,59.4315,15951.0
2023-02-24 14:25:00,62.72,62.76,62.7,62.72,7086.0,59.4126,59.4504,59.3936,59.4126,7086.0
2023-02-24 14:30:00,62.71,62.72,62.65,62.68,6923.0,59.4031,59.4126,59.3462,59.3747,6923.0
2023-02-24 14:35:00,62.66,62.7,62.66,62.7,4927.0,59.3557,59.3936,59.3557,59.3936,4927.0
2023-02-24 14:40:00,62.69,62.69,62.61,62.63,6694.0,59.3841,59.3841,59.3084,59.3273,6694.0
2023-02-24 14:45:00,62.62,62.79,62.61,62.77,8962.0,59.3178,59.4789,59.3084,59.4599,8962.0
2023-02-24 14:50:00,62.77,62.8,62.75,62.78,21800.0,59.4599,59.4883,59.441,59.4694,21800.0
2023-02-24 14:55:00,62.77,62.86,62.75,62.83,13483.0,59.4599,59.5452,59.441,59.5168,13483.0
2023-02-24 15:00:00,62.84,62.89,62.83,62.84,12665.0,59.5262,59.5736,59.5168,59.5262,12665.0
2023-02-24 15:05:00,62.84,62.94,62.84,62.93,12721.0,59.5262,59.6209,59.5262,59.6115,12721.0
2023-02-24 15:10:00,62.93,62.96,62.87,62.88,31258.0,59.6115,59.6399,59.5546,59.5641,31258.0
2023-02-24 15:15:00,62.88,62.9,62.81,62.9,16634.0,59.5641,59.5831,59.4978,59.5831,16634.0
2023-02-24 15:20:00,62.93,62.95,62.9,62.94,17339.0,59.6115,59.6304,59.5831,59.6209,17339.0
2023-02-24 15:25:00,62.94,63.01,62.93,62.95,25130.0,59.6209,59.6873,59.6115,59.6304,25130.0
2023-02-24 15:30:00,62.95,62.96,62.78,62.79,31692.0,59.6304,59.6399,59.4694,59.4789,31692.0
2023-02-24 15:35:00,62.78,62.78,62.72,62.73,16652.0,59.4694,59.4694,59.4126,59.422,16652.0
2023-02-24 15:40:00,62.72,62.74,62.69,62.72,24315.0,59.4126,59.4315,59.3841,59.4126,24315.0
2023-02-24 15:45:00,62.71,62.71,62.61,62.62,29967.0,59.4031,59.4031,59.3084,59.3178,29967.0
2023-02-24 15:50:00,62.63,62.68,62.57,62.66,299985.0,59.3273,59.3747,59.2705,59.3557,299985.0
2023-02-24 15:55:00,62.67,62.76,62.54,62.55,618743.0,59.3652,59.4504,59.242,59.2515,618743.0
2023-02-27 09:30:00,62.91,63.16,62.53,62.6,77539.0,59.5925,59.8293,59.2326,59.2989,77539.0
2023-02-27 09:35:00,62.54,62.88,62.53,62.77,32353.0,59.242,59.5641,59.2326,59.4599,32353.0
2023-02-27 09:40:00,62.78,62.9,62.71,62.88,39483.0,59.4694,59.5831,59.4031,59.5641,39483.0
2023-02-27 09:45:00,62.88,62.94,62.78,62.84,54858.0,59.5641,59.6209,59.4694,59.5262,54858.0
2023-02-27 09:50:00,62.82,62.84,62.73,62.8,25754.0,59.5073,59.5262,59.422,59.4883,25754.0
2023-02-27 09:55:00,62.8,63.03,62.78,63.0,66446.0,59.4883,59.7062,59.4694,59.6778,66446.0
2023-02-27 10:00:00,62.99,63.03,62.89,63.01,23272.0,59.6683,59.7062,59.5736,59.6873,23272.0
2023-02-27 10:05:00,63.02,63.09,63.0,63.03,18011.0,59.6967,59.763,59.6778,59.7062,18011.0
2023-02-27 10:10:00,63.04,63.07,62.97,63.0,13704.0,59.7157,59.7441,59.6494,59.6778,13704.0
2023-02-27 10:15:00,63.01,63.09,62.97,63.09,36422.0,59.6873,59.763,59.6494,59.763,36422.0
2023-02-27 10:20:00,63.08,63.08,63.01,63.04,50916.0,59.7536,59.7536,59.6873,59.7157,50916.0
2023-02-27 10:25:00,63.05,63.09,63.02,63.04,33324.0,59.7251,59.763,59.6967,59.7157,33324.0
2023-02-27 10:30:00,63.04,63.09,62.94,62.97,25783.0,59.7157,59.763,59.6209,59.6494,25783.0
2023-02-27 10:35:00,62.96,62.99,62.84,62.85,19457.0,59.6399,59.6683,59.5262,59.5357,19457.0
2023-02-27 10:40:00,62.83,62.83,62.72,62.78,27722.0,59.5168,59.5168,59.4126,59.4694,27722.0
2023-02-27 10:45:00,62.76,62.8,62.7,62.8,31689.0,59.4504,59.4883,59.3936,59.4883,31689.0
2023-02-27 10:50:00,62.81,62.88,62.78,62.87,15896.0,59.4978,59.5641,59.4694,59.5546,15896.0
2023-02-27 10:55:00,62.85,62.85,62.73,62.8,27404.0,59.5357,59.5357,59.422,59.4883,27404.0
2023-02-27 11:00:00,62.83,62.96,62.83,62.91,11748.0,59.5168,59.6399,59.5168,59.5925,11748.0
2023-02-27 11:05:00,62.91,62.93,62.88,62.93,10634.0,59.5925,59.6115,59.5641,59.6115,10634.0
2023-02-27 11:10:00,62.94,62.98,62.79,62.82,20289.0,59.6209,59.6588,59.4789,59.5073,20289.0
2023-02-27 11:15:00,62.81,62.85,62.75,62.75,27465.0,59.4978,59.5357,59.441,59.441,27465.0
2023-02-27 11:20:00,62.77,62.83,62.75,62.76,16102.0,59.4599,59.5168,59.441,59.4504,16102.0
2023-02-27 11:25:00,62.75,62.79,62.72,62.74,10609.0,59.441,59.4789,59.4126,59.4315,10609.0
2023-02-27 11:30:00,62.74,62.76,62.56,62.61,21365.0,59.4315,59.4504,59.261,59.3084,21365.0
2023-02-27 11:35:00,62.62,62.72,62.61,62.68,32538.0,59.3178,59.4126,59.3084,59.3747,32538.0
2023-02-27 11:40:00,62.69,62.75,62.68,62.71,9696.0,59.3841,59.441,59.3747,59.4031,9696.0
2023-02-27 11:45:00,62.71,62.78,62.7,62.76,12029.0,59.4031,59.4694,59.3936,59.4504,12029.0
2023-02-27 11:50:00,62.76,62.77,62.72,62.75,7138.0,59.4504,59.4599,59.4126,59.441,7138.0
2023-02-27 11:55:00,62.76,62.81,62.73,62.74,20432.0,59.4504,59.4978,59.422,59.4315,20432.0
2023-02-27 12:00:00,62.74,62.77,62.67,62.69,14218.0,59.4315,59.4599,59.3652,59.3841,14218.0
2023-02-27 12:05:00,62.68,62.71,62.65,62.69,11806.0,59.3747,59.4031,59.3462,59.3841,11806.0
2023-02-27 12:10:00,62.7,62.77,62.69,62.77,7649.0,59.3936,59.4599,59.3841,59.4599,7649.0
2023-02-27 12:15:00,62.76,62.78,62.74,62.75,10984.0,59.4504,59.4694,59.4315,59.441,10984.0
2023-02-27 12:20:00,62.73,62.73,62.66,62.73,11231.0,59.422,59.422,59.3557,59.422,11231.0
2023-02-27 12:25:00,62.75,62.79,62.74,62.79,9984.0,59.441,59.4789,59.4315,59.4789,9984.0
2023-02-27 12:30:00,62.81,62.89,62.81,62.84,9369.0,59.4978,59.5736,59.4978,59.5262,9369.0
2023-02-27 12:35:00,62.86,62.92,62.86,62.88,8814.0,59.5452,59.602,59.5452,59.5641,8814.0
2023-02-27 12:40:00,62.87,62.88,62.83,62.88,8173.0,59.5546,59.5641,59.5168,59.5641,8173.0
2023-02-27 12:45:00,62.88,62.92,62.82,62.91,16017.0,59.5641,59.602,59.5073,59.5925,16017.0
2023-02-27 12:50:00,62.91,62.92,62.81,62.88,8295.0,59.5925,59.602,59.4978,59.5641,8295.0
2023-02-27 12:55:00,62.88,62.9,62.87,62.9,9662.0,59.5641,59.5831,59.5546,59.5831,9662.0
2023-02-27 13:00:00,62.9,62.92,62.83,62.83,11789.0,59.5831,59.602,59.5168,59.5168,11789.0
2023-02-27 13:05:00,62.84,62.87,62.8,62.84,15192.0,59.5262,59.5546,59.4883,59.5262,15192.0
2023-02-27 13:10:00,62.85,62.85,62.8,62.84,12116.0,59.5357,59.5357,59.4883,59.5262,12116.0
2023-02-27 13:15:00,62.84,62.85,62.79,62.8,12510.0,59.5262,59.5357,59.4789,59.4883,12510.0
2023-02-27 13:20:00,62.8,62.87,62.79,62.81,12200.0,59.4883,59.5546,59.4789,59.4978,12200.0
2023-02-27 13:25:00,62.8,62.8,62.73,62.75,9667.0,59.4883,59.4883,59.422,59.441,9667.0
2023-02-27 13:30:00,62.76,62.81,62.76,62.77,10274.0,59.4504,59.4978,59.4504,59.4599,10274.0
2023-02-27 13:35:00,62.77,62.81,62.75,62.79,11543.0,59.4599,59.4978,59.441,59.4789,11543.0
2023-02-27 13:40:00,62.8,62.83,62.75,62.75,7230.0,59.4883,59.5168,59.441,59.441,7230.0
2023-02-27 13:45:00,62.75,62.75,62.69,62.69,5537.0,59.441,59.441,59.3841,59.3841,5537.0
2023-02-27 13:50:00,62.7,62.77,62.69,62.74,11911.0,59.3936,59.4599,59.3841,59.4315,11911.0
2023-02-27 13:55:00,62.74,62.81,62.74,62.8,18384.0,59.4315,59.4978,59.4315,59.4883,18384.0
2023-02-27 14:00:00,62.81,62.9,62.8,62.83,9419.0,59.4978,59.5831,59.4883,59.5168,9419.0
2023-02-27 14:05:00,62.84,62.92,62.83,62.9,104808.0,59.5262,59.602,59.5168,59.5831,104808.0
2023-02-27 14:10:00,62.91,62.93,62.89,62.9,8397.0,59.5925,59.6115,59.5736,59.5831,8397.0
2023-02-27 14:15:00,62.9,62.9,62.8,62.83,21522.0,59.5831,59.5831,59.4883,59.5168,21522.0
2023-02-27 14:20:00,62.85,62.85,62.79,62.81,5730.0,59.5357,59.5357,59.4789,59.4978,5730.0
2023-02-27 14:25:00,62.81,62.85,62.79,62.83,8004.0,59.4978,59.5357,59.4789,59.5168,8004.0
2023-02-27 14:30:00,62.84,62.87,62.82,62.86,12462.0,59.5262,59.5546,59.5073,59.5452,12462.0
2023-02-27 14:35:00,62.86,62.87,62.82,62.83,20460.0,59.5452,59.5546,59.5073,59.5168,20460.0
2023-02-27 14:40:00,62.83,62.84,62.72,62.74,10845.0,59.5168,59.5262,59.4126,59.4315,10845.0
2023-02-27 14:45:00,62.7,62.73,62.67,62.73,17454.0,59.3936,59.422,59.3652,59.422,17454.0
2023-02-27 14:50:00,62.73,62.8,62.72,62.79,16483.0,59.422,59.4883,59.4126,59.4789,16483.0
2023-02-27 14:55:00,62.79,62.85,62.79,62.82,20413.0,59.4789,59.5357,59.4789,59.5073,20413.0
2023-02-27 15:00:00,62.81,62.87,62.8,62.87,34714.0,59.4978,59.5546,59.4883,59.5546,34714.0
2023-02-27 15:05:00,62.86,62.86,62.77,62.79,28551.0,59.5452,59.5452,59.4599,59.4789,28551.0
2023-02-27 15:10:00,62.79,62.81,62.76,62.77,17521.0,59.4789,59.4978,59.4504,59.4599,17521.0
2023-02-27 15:15:00,62.78,62.79,62.74,62.78,34285.0,59.4694,59.4789,59.4315,59.4694,34285.0
2023-02-27 15:20:00,62.78,62.82,62.76,62.82,77706.0,59.4694,59.5073,59.4504,59.5073,77706.0
2023-02-27 15:25:00,62.82,62.86,62.79,62.85,23595.0,59.5073,59.5452,59.4789,59.5357,23595.0
2023-02-27 15:30:00,62.85,62.85,62.75,62.77,48606.0,59.5357,59.5357,59.441,59.4599,48606.0
2023-02-27 15:35:00,62.77,62.78,62.71,62.75,36107.0,59.4599,59.4694,59.4031,59.441,36107.0
2023-02-27 15:40:00,62.75,62.81,62.72,62.79,34947.0,59.441,59.4978,59.4126,59.4789,34947.0
2023-02-27 15:45:00,62.79,62.82,62.75,62.76,54423.0,59.4789,59.5073,59.441,59.4504,54423.0
2023-02-27 15:50:00,62.75,62.77,62.66,62.77,105053.0,59.441,59.4599,59.3557,59.4599,105053.0
2023-02-27 15:55:00,62.77,62.81,62.72,62.74,263978.0,59.4599,59.4978,59.4126,59.4315,263978.0
2023-02-28 09:30:00,62.57,62.74,62.43,62.58,72112.0,59.2705,59.4315,59.1378,59.2799,72112.0
2023-02-28 09:35:00,62.58,62.66,62.51,62.54,16063.0,59.2799,59.3557,59.2136,59.242,16063.0
2023-02-28 09:40:00,62.55,62.67,62.55,62.65,35350.0,59.2515,59.3652,59.2515,59.3462,35350.0
2023-02-28 09:45:00,62.66,62.72,62.58,62.63,39863.0,59.3557,59.4126,59.2799,59.3273,39863.0
2023-02-28 09:50:00,62.64,62.82,62.61,62.64,106429.0,59.3368,59.5073,59.3084,59.3368,106429.0
2023-02-28 09:55:00,62.65,62.76,62.65,62.7,36690.0,59.3462,59.4504,59.3462,59.3936,36690.0
2023-02-28 10:00:00,62.7,62.84,62.69,62.84,41395.0,59.3936,59.5262,59.3841,59.5262,41395.0
2023-02-28 10:05:00,62.85,62.88,62.78,62.79,54669.0,59.5357,59.5641,59.4694,59.4789,54669.0
2023-02-28 10:10:00,62.78,62.91,62.74,62.88,32613.0,59.4694,59.5925,59.4315,59.5641,32613.0
2023-02-28 10:15:00,62.89,62.91,62.79,62.9,27914.0,59.5736,59.5925,59.4789,59.5831,27914.0
2023-02-28 10:20:00,62.9,63.18,62.89,63.12,86084.0,59.5831,59.8483,59.5736,59.7915,86084.0
2023-02-28 10:25:00,63.13,63.21,63.06,63.09,73577.0,59.8009,59.8767,59.7346,59.763,73577.0
2023-02-28 10:30:00,63.09,63.19,63.07,63.16,21634.0,59.763,59.8578,59.7441,59.8293,21634.0
2023-02-28 10:35:00,63.17,63.24,63.02,63.03,30113.0,59.8388,59.9051,59.6967,59.7062,30113.0
2023-02-28 10:40:00,63.03,63.04,62.89,63.0,25513.0,59.7062,59.7157,59.5736,59.6778,25513.0
2023-02-28 10:45:00,63.01,63.02,62.87,62.88,23525.0,59.6873,59.6967,59.5546,59.5641,23525.0
2023-02-28 10:50:00,62.88,62.96,62.86,62.95,13609.0,59.5641,59.6399,59.5452,59.6304,13609.0
2023-02-28 10:55:00,62.94,63.0,62.9,62.98,11333.0,59.6209,59.6778,59.5831,59.6588,11333.0
2023-02-28 11:00:00,62.99,63.06,62.98,63.05,21021.0,59.6683,59.7346,59.6588,59.7251,21021.0
2023-02-28 11:05:00,63.05,63.09,62.99,63.02,13511.0,59.7251,59.763,59.6683,59.6967,13511.0
2023-02-28 11:10:00,63.02,63.07,63.0,63.04,18180.0,59.6967,59.7441,59.6778,59.7157,18180.0
2023-02-28 11:15:00,63.04,63.13,63.02,63.08,15284.0,59.7157,59.8009,59.6967,59.7536,15284.0
2023-02-28 11:20:00,63.08,63.16,63.07,63.13,13353.0,59.7536,59.8293,59.7441,59.8009,13353.0
2023-02-28 11:25:00,63.13,63.17,63.08,63.09,12309.0,59.8009,59.8388,59.7536,59.763,12309.0
2023-02-28 11:30:00,63.08,63.21,63.07,63.16,23292.0,59.7536,59.8767,59.7441,59.8293,23292.0
2023-02-28 11:35:00,63.17,63.19,63.14,63.15,27239.0,59.8388,59.8578,59.8104,59.8199,27239.0
2023-02-28 11:40:00,63.15,63.15,63.0,63.01,18715.0,59.8199,59.8199,59.6778,59.6873,18715.0
2023-02-28 11:45:00,63.01,63.03,62.98,63.0,12829.0,59.6873,59.7062,59.6588,59.6778,12829.0
2023-02-28 11:50:00,62.99,62.99,62.92,62.99,12712.0,59.6683,59.6683,59.602,59.6683,12712.0
2023-02-28 11:55:00,62.99,63.01,62.94,62.99,8820.0,59.6683,59.6873,59.6209,59.6683,8820.0
2023-02-28 12:00:00,62.99,63.0,62.93,62.96,6061.0,59.6683,59.6778,59.6115,59.6399,6061.0
2023-02-28 12:05:00,62.96,62.98,62.93,62.98,8536.0,59.6399,59.6588,59.6115,59.6588,8536.0
2023-02-28 12:10:00,63.0,63.01,62.97,62.97,6928.0,59.6778,59.6873,59.6494,59.6494,6928.0
2023-02-28 12:15:00,62.98,63.02,62.97,63.02,7188.0,59.6588,59.6967,59.6494,59.6967,7188.0
2023-02-28 12:20:00,63.01,63.04,62.98,62.99,10262.0,59.6873,59.7157,59.6588,59.6683,10262.0
2023-02-28 12:25:00,62.99,63.03,62.97,63.03,9994.0,59.6683,59.7062,59.6494,59.7062,9994.0
2023-02-28 12:30:00,63.02,63.06,62.99,63.01,19090.0,59.6967,59.7346,59.6683,59.6873,19090.0
2023-02-28 12:35:00,63.01,63.02,62.93,62.99,12827.0,59.6873,59.6967,59.6115,59.6683,12827.0
2023-02-28 12:40:00,62.99,63.03,62.98,62.99,12970.0,59.6683,59.7062,59.6588,59.6683,12970.0
2023-02-28 12:45:00,63.0,63.03,62.99,63.0,16222.0,59.6778,59.7062,59.6683,59.6778,16222.0
2023-02-28 12:50:00,63.01,63.1,63.01,63.08,20845.0,59.6873,59.7725,59.6873,59.7536,20845.0
2023-02-28 12:55:00,63.08,63.09,63.06,63.09,15639.0,59.7536,59.763,59.7346,59.763,15639.0
2023-02-28 13:00:00,63.09,63.1,63.03,63.05,14360.0,59.763,59.7725,59.7062,59.7251,14360.0
2023-02-28 13:05:00,63.05,63.11,63.03,63.04,19202.0,59.7251,59.782,59.7062,59.7157,19202.0
2023-02-28 13:10:00,63.04,63.13,63.04,63.13,13007.0,59.7157,59.8009,59.7157,59.8009,13007.0
2023-02-28 13:15:00,63.12,63.16,63.1,63.15,12002.0,59.7915,59.8293,59.7725,59.8199,12002.0
2023-02-28 13:20:00,63.16,63.18,63.14,63.15,8365.0,59.8293,59.8483,59.8104,59.8199,8365.0
2023-02-28 13:25:00,63.15,63.19,63.13,63.16,19925.0,59.8199,59.8578,59.8009,59.8293,19925.0
2023-02-28 13:30:00,63.17,63.19,63.11,63.15,15796.0,59.8388,59.8578,59.782,59.8199,15796.0
2023-02-28 13:35:00,63.16,63.17,63.13,63.13,9660.0,59.8293,59.8388,59.8009,59.8009,9660.0
2023-02-28 13:40:00,63.14,63.17,63.13,63.15,12344.0,59.8104,59.8388,59.8009,59.8199,12344.0
2023-02-28 13:45:00,63.15,63.22,63.15,63.19,11810.0,59.8199,59.8862,59.8199,59.8578,11810.0
2023-02-28 13:50:00,63.19,63.22,63.16,63.22,9848.0,59.8578,59.8862,59.8293,59.8862,9848.0
2023-02-28 13:55:00,63.22,63.23,63.18,63.2,11803.0,59.8862,59.8957,59.8483,59.8672,11803.0
2023-02-28 14:00:00,63.2,63.23,63.17,63.18,11282.0,59.8672,59.8957,59.8388,59.8483,11282.0
2023-02-28 14:05:00,63.18,63.18,63.02,63.08,26704.0,59.8483,59.8483,59.6967,59.7536,26704.0
2023-02-28 14:10:00,63.09,63.11,63.02,63.08,32858.0,59.763,59.782,59.6967,59.7536,32858.0
2023-02-28 14:15:00,63.08,63.15,62.98,63.0,13282.0,59.7536,59.8199,59.6588,59.6778,13282.0
2023-02-28 14:20:00,63.0,63.03,62.96,62.97,14154.0,59.6778,59.7062,59.6399,59.6494,14154.0
2023-02-28 14:25:00,62.96,62.97,62.9,62.92,33503.0,59.6399,59.6494,59.5831,59.602,33503.0
2023-02-28 14:30:00,62.92,62.93,62.85,62.87,15460.0,59.602,59.6115,59.5357,59.5546,15460.0
2023-02-28 14:35:00,62.86,62.9,62.82,62.88,20698.0,59.5452,59.5831,59.5073,59.5641,20698.0
2023-02-28 14:40:00,62.88,62.88,62.8,62.85,33290.0,59.5641,59.5641,59.4883,59.5357,33290.0
2023-02-28 14:45:00,62.85,62.9,62.84,62.87,30941.0,59.5357,59.5831,59.5262,59.5546,30941.0
2023-02-28 14:50:00,62.87,62.89,62.8,62.84,28338.0,59.5546,59.5736,59.4883,59.5262,28338.0
2023-02-28 14:55:00,62.83,62.83,62.74,62.78,45507.0,59.5168,59.5168,59.4315,59.4694,45507.0
2023-02-28 15:00:00,62.78,62.78,62.68,62.7,43102.0,59.4694,59.4694,59.3747,59.3936,43102.0
2023-02-28 15:05:00,62.7,62.74,62.66,62.74,27765.0,59.3936,59.4315,59.3557,59.4315,27765.0
2023-02-28 15:10:00,62.73,62.76,62.71,62.75,20385.0,59.422,59.4504,59.4031,59.441,20385.0
2023-02-28 15:15:00,62.74,62.75,62.69,62.72,30657.0,59.4315,59.441,59.3841,59.4126,30657.0
2023-02-28 15:20:00,62.71,62.73,62.63,62.65,63687.0,59.4031,59.422,59.3273,59.3462,63687.0
2023-02-28 15:25:00,62.65,62.7,62.64,62.68,29228.0,59.3462,59.3936,59.3368,59.3747,29228.0
2023-02-28 15:30:00,62.68,62.68,62.6,62.65,77887.0,59.3747,59.3747,59.2989,59.3462,77887.0
2023-02-28 15:35:00,62.65,62.69,62.62,62.69,79190.0,59.3462,59.3841,59.3178,59.3841,79190.0
2023-02-28 15:40:00,62.69,62.71,62.62,62.7,106542.0,59.3841,59.4031,59.3178,59.3936,106542.0
2023-02-28 15:45:00,62.69,62.84,62.67,62.84,102193.0,59.3841,59.5262,59.3652,59.5262,102193.0
2023-02-28 15:50:00,62.84,62.85,62.64,62.74,167923.0,59.5262,59.5357,59.3368,59.4315,167923.0
2023-02-28 15:55:00,62.74,62.82,62.68,62.69,540019.0,59.4315,59.5073,59.3747,59.3841,540019.0
2023-03-01 09:30:00,62.43,62.71,62.4,62.59,62710.0,59.1378,59.4031,59.1094,59.2894,62710.0
2023-03-01 09:35:00,62.55,62.72,62.49,62.72,19858.0,59.2515,59.4126,59.1947,59.4126,19858.0
2023-03-01 09:40:00,62.72,62.78,62.56,62.65,35545.0,59.4126,59.4694,59.261,59.3462,35545.0
2023-03-01 09:45:00,62.66,63.04,62.66,63.04,47683.0,59.3557,59.7157,59.3557,59.7157,47683.0
2023-03-01 09:50:00,63.04,63.17,62.98,63.14,47787.0,59.7157,59.8388,59.6588,59.8104,47787.0
2023-03-01 09:55:00,63.15,63.23,63.04,63.07,14399.0,59.8199,59.8957,59.7157,59.7441,14399.0
2023-03-01 10:00:00,63.1,63.19,62.95,63.14,20568.0,59.7725,59.8578,59.6304,59.8104,20568.0
2023-03-01 10:05:00,63.12,63.16,63.03,63.07,31776.0,59.7915,59.8293,59.7062,59.7441,31776.0
2023-03-01 10:10:00,63.05,63.05,62.93,62.97,18758.0,59.7251,59.7251,59.6115,59.6494,18758.0
2023-03-01 10:15:00,62.95,62.98,62.85,62.87,25020.0,59.6304,59.6588,59.5357,59.5546,25020.0
2023-03-01 10:20:00,62.87,62.91,62.78,62.78,32977.0,59.5546,59.5925,59.4694,59.4694,32977.0
2023-03-01 10:25:00,62.78,63.01,62.78,63.0,26257.0,59.4694,59.6873,59.4694,59.6778,26257.0
2023-03-01 10:30:00,63.0,63.09,62.93,63.06,11728.0,59.6778,59.763,59.6115,59.7346,11728.0
2023-03-01 10:35:00,63.07,63.23,63.05,63.23,14814.0,59.7441,59.8957,59.7251,59.8957,14814.0
2023-03-01 10:40:00,63.23,63.31,63.21,63.3,15623.0,59.8957,59.9714,59.8767,59.962,15623.0
2023-03-01 10:45:00,63.3,63.55,63.3,63.49,27266.0,59.962,60.1988,59.962,60.1419,27266.0
2023-03-01 10:50:00,63.48,63.54,63.46,63.51,33547.0,60.1325,60.1893,60.1135,60.1609,33547.0
2023-03-01 10:55:00,63.51,63.62,63.49,63.57,49588.0,60.1609,60.2651,60.1419,60.2177,49588.0
2023-03-01 11:00:00,63.57,63.62,63.48,63.53,34307.0,60.2177,60.2651,60.1325,60.1798,34307.0
2023-03-01 11:05:00,63.52,63.55,63.31,63.36,41764.0,60.1704,60.1988,59.9714,60.0188,41764.0
2023-03-01 11:10:00,63.35,63.36,63.25,63.27,24467.0,60.0093,60.0188,59.9146,59.9335,24467.0
2023-03-01 11:15:00,63.27,63.34,63.15,63.18,90786.0,59.9335,59.9999,59.8199,59.8483,90786.0
2023-03-01 11:20:00,63.16,63.29,63.12,63.26,27594.0,59.8293,59.9525,59.7915,59.9241,27594.0
2023-03-01 11:25:00,63.26,63.41,63.25,63.39,40398.0,59.9241,60.0662,59.9146,60.0472,40398.0
2023-03-01 11:30:00,63.38,63.45,63.33,63.42,21458.0,60.0377,60.1041,59.9904,60.0756,21458.0
2023-03-01 11:35:00,63.43,63.43,63.17,63.2,76800.0,60.0851,60.0851,59.8388,59.8672,76800.0
2023-03-01 11:40:00,63.22,63.35,63.22,63.34,19236.0,59.8862,60.0093,59.8862,59.9999,19236.0
2023-03-01 11:45:00,63.35,63.51,63.34,63.47,12772.0,60.0093,60.1609,59.9999,60.123,12772.0
2023-03-01 11:50:00,63.47,63.51,63.41,63.44,13448.0,60.123,60.1609,60.0662,60.0946,13448.0
2023-03-01 11:55:00,63.45,63.47,63.42,63.43,12318.0,60.1041,60.123,60.0756,60.0851,12318.0
2023-03-01 12:00:00,63.43,63.45,63.37,63.42,11060.0,60.0851,60.1041,60.0283,60.0756,11060.0
2023-03-01 12:05:00,63.41,63.42,63.34,63.39,26252.0,60.0662,60.0756,59.9999,60.0472,26252.0
2023-03-01 12:10:00,63.4,63.49,63.36,63.42,17981.0,60.0567,60.1419,60.0188,60.0756,17981.0
2023-03-01 12:15:00,63.43,63.52,63.42,63.44,14625.0,60.0851,60.1704,60.0756,60.0946,14625.0
2023-03-01 12:20:00,63.42,63.46,63.4,63.43,16787.0,60.0756,60.1135,60.0567,60.0851,16787.0
2023-03-01 12:25:00,63.42,63.51,63.38,63.51,45115.0,60.0756,60.1609,60.0377,60.1609,45115.0
2023-03-01 12:30:00,63.51,63.59,63.51,63.53,24068.0,60.1609,60.2367,60.1609,60.1798,24068.0
2023-03-01 12:35:00,63.52,63.55,63.44,63.54,10595.0,60.1704,60.1988,60.0946,60.1893,10595.0
2023-03-01 12:40:00,63.53,63.55,63.48,63.51,9663.0,60.1798,60.1988,60.1325,60.1609,9663.0
2023-03-01 12:45:00,63.51,63.55,63.48,63.55,12273.0,60.1609,60.1988,60.1325,60.1988,12273.0
2023-03-01 12:50:00,63.55,63.58,63.54,63.55,8859.0,60.1988,60.2272,60.1893,60.1988,8859.0
2023-03-01 12:55:00,63.55,63.55,63.48,63.49,8336.0,60.1988,60.1988,60.1325,60.1419,8336.0
2023-03-01 13:00:00,63.48,63.49,63.44,63.46,9543.0,60.1325,60.1419,60.0946,60.1135,9543.0
2023-03-01 13:05:00,63.46,63.53,63.46,63.52,14999.0,60.1135,60.1798,60.1135,60.1704,14999.0
2023-03-01 13:10:00,63.51,63.6,63.49,63.6,7532.0,60.1609,60.2461,60.1419,60.2461,7532.0
2023-03-01 13:15:00,63.6,63.61,63.52,63.55,10269.0,60.2461,60.2556,60.1704,60.1988,10269.0
2023-03-01 13:20:00,63.55,63.55,63.49,63.53,13238.0,60.1988,60.1988,60.1419,60.1798,13238.0
2023-03-01 13:25:00,63.52,63.56,63.46,63.47,9486.0,60.1704,60.2083,60.1135,60.123,9486.0
2023-03-01 13:30:00,63.46,63.49,63.43,63.47,14266.0,60.1135,60.1419,60.0851,60.123,14266.0
2023-03-01 13:35:00,63.47,63.52,63.46,63.48,12825.0,60.123,60.1704,60.1135,60.1325,12825.0
2023-03-01 13:40:00,63.49,63.53,63.47,63.48,18149.0,60.1419,60.1798,60.123,60.1325,18149.0
2023-03-01 13:45:00,63.48,63.5,63.42,63.48,13505.0,60.1325,60.1514,60.0756,60.1325,13505.0
2023-03-01 13:50:00,63.48,63.52,63.48,63.51,11770.0,60.1325,60.1704,60.1325,60.1609,11770.0
2023-03-01 13:55:00,63.5,63.52,63.47,63.5,10940.0,60.1514,60.1704,60.123,60.1514,10940.0
2023-03-01 14:00:00,63.5,63.5,63.36,63.39,14786.0,60.1514,60.1514,60.0188,60.0472,14786.0
2023-03-01 14:05:00,63.38,63.4,63.33,63.34,10805.0,60.0377,60.0567,59.9904,59.9999,10805.0
2023-03-01 14:10:00,63.34,63.39,63.33,63.37,10224.0,59.9999,60.0472,59.9904,60.0283,10224.0
2023-03-01 14:15:00,63.35,63.35,63.29,63.33,11053.0,60.0093,60.0093,59.9525,59.9904,11053.0
2023-03-01 14:20:00,63.33,63.36,63.32,63.35,14593.0,59.9904,60.0188,59.9809,60.0093,14593.0
2023-03-01 14:25:00,63.35,63.36,63.26,63.27,16464.0,60.0093,60.0188,59.9241,59.9335,16464.0
2023-03-01 14:30:00,63.27,63.33,63.25,63.33,23025.0,59.9335,59.9904,59.9146,59.9904,23025.0
2023-03-01 14:35:00,63.32,63.34,63.29,63.34,10607.0,59.9809,59.9999,59.9525,59.9999,10607.0
2023-03-01 14:40:00,63.34,63.35,63.29,63.35,10225.0,59.9999,60.0093,59.9525,60.0093,10225.0
2023-03-01 14:45:00,63.35,63.38,63.34,63.38,13504.0,60.0093,60.0377,59.9999,60.0377,13504.0
2023-03-01 14:50:00,63.38,63.45,63.36,63.44,22998.0,60.0377,60.1041,60.0188,60.0946,22998.0
2023-03-01 14:55:00,63.43,63.49,63.41,63.49,18530.0,60.0851,60.1419,60.0662,60.1419,18530.0
2023-03-01 15:00:00,63.49,63.55,63.48,63.54,15778.0,60.1419,60.1988,60.1325,60.1893,15778.0
2023-03-01 15:05:00,63.54,63.57,63.49,63.56,22270.0,60.1893,60.2177,60.1419,60.2083,22270.0
2023-03-01 15:10:00,63.56,63.6,63.5,63.5,74626.0,60.2083,60.2461,60.1514,60.1514,74626.0
2023-03-01 15:15:00,63.49,63.5,63.43,63.46,18866.0,60.1419,60.1514,60.0851,60.1135,18866.0
2023-03-01 15:20:00,63.46,63.47,63.35,63.38,30925.0,60.1135,60.123,60.0093,60.0377,30925.0
2023-03-01 15:25:00,63.38,63.47,63.36,63.46,129866.0,60.0377,60.123,60.0188,60.1135,129866.0
2023-03-01 15:30:00,63.46,63.57,63.41,63.45,211367.0,60.1135,60.2177,60.0662,60.1041,211367.0
2023-03-01 15:35:00,63.45,63.49,63.36,63.47,45935.0,60.1041,60.1419,60.0188,60.123,45935.0
2023-03-01 15:40:00,63.47,63.55,63.45,63.54,59670.0,60.123,60.1988,60.1041,60.1893,59670.0
2023-03-01 15:45:00,63.53,63.55,63.34,63.35,203196.0,60.1798,60.1988,59.9999,60.0093,203196.0
2023-03-01 15:50:00,63.34,63.43,63.3,63.32,183735.0,59.9999,60.0851,59.962,59.9809,183735.0
2023-03-01 15:55:00,63.32,63.33,63.14,63.22,501138.0,59.9809,59.9904,59.8104,59.8862,501138.0
2023-03-02 09:30:00,62.81,62.95,62.26,62.37,90322.0,59.4978,59.6304,58.9768,59.081,90322.0
2023-03-02 09:35:00,62.4,62.58,62.4,62.5,37249.0,59.1094,59.2799,59.1094,59.2042,37249.0
2023-03-02 09:40:00,62.51,62.54,62.31,62.34,40824.0,59.2136,59.242,59.0242,59.0526,40824.0
2023-03-02 09:45:00,62.34,62.56,62.33,62.53,42403.0,59.0526,59.261,59.0431,59.2326,42403.0
2023-03-02 09:50:00,62.54,62.74,62.53,62.72,18880.0,59.242,59.4315,59.2326,59.4126,18880.0
2023-03-02 09:55:00,62.72,62.86,62.59,62.81,27909.0,59.4126,59.5452,59.2894,59.4978,27909.0
2023-03-02 10:00:00,62.82,62.86,62.73,62.74,81012.0,59.5073,59.5452,59.422,59.4315,81012.0
2023-03-02 10:05:00,62.73,62.97,62.7,62.91,131721.0,59.422,59.6494,59.3936,59.5925,131721.0
2023-03-02 10:10:00,62.91,62.91,62.71,62.76,252922.0,59.5925,59.5925,59.4031,59.4504,252922.0
2023-03-02 10:15:00,62.73,62.74,62.51,62.51,35195.0,59.422,59.4315,59.2136,59.2136,35195.0
2023-03-02 10:20:00,62.51,62.58,62.49,62.58,101596.0,59.2136,59.2799,59.1947,59.2799,101596.0
2023-03-02 10:25:00,62.58,62.69,62.55,62.66,20031.0,59.2799,59.3841,59.2515,59.3557,20031.0
2023-03-02 10:30:00,62.67,62.72,62.61,62.63,50693.0,59.3652,59.4126,59.3084,59.3273,50693.0
2023-03-02 10:35:00,62.64,62.65,62.58,62.6,33865.0,59.3368,59.3462,59.2799,59.2989,33865.0
2023-03-02 10:40:00,62.6,62.61,62.49,62.53,42457.0,59.2989,59.3084,59.1947,59.2326,42457.0
2023-03-02 10:45:00,62.54,62.54,62.47,62.48,85199.0,59.242,59.242,59.1757,59.1852,85199.0
2023-03-02 10:50:00,62.47,62.58,62.45,62.54,73632.0,59.1757,59.2799,59.1568,59.242,73632.0
2023-03-02 10:55:00,62.54,62.67,62.54,62.62,21536.0,59.242,59.3652,59.242,59.3178,21536.0
2023-03-02 11:00:00,62.62,62.66,62.59,62.6,13560.0,59.3178,59.3557,59.2894,59.2989,13560.0
2023-03-02 11:05:00,62.6,62.7,62.58,62.7,10080.0,59.2989,59.3936,59.2799,59.3936,10080.0
2023-03-02 11:10:00,62.7,62.72,62.67,62.69,13111.0,59.3936,59.4126,59.3652,59.3841,13111.0
2023-03-02 11:15:00,62.69,62.76,62.68,62.75,16180.0,59.3841,59.4504,59.3747,59.441,16180.0
2023-03-02 11:20:00,62.74,62.85,62.74,62.84,24662.0,59.4315,59.5357,59.4315,59.5262,24662.0
2023-03-02 11:25:00,62.85,62.89,62.78,62.81,28807.0,59.5357,59.5736,59.4694,59.4978,28807.0
2023-03-02 11:30:00,62.81,62.87,62.75,62.77,19968.0,59.4978,59.5546,59.441,59.4599,19968.0
2023-03-02 11:35:00,62.76,62.76,62.68,62.7,12829.0,59.4504,59.4504,59.3747,59.3936,12829.0
2023-03-02 11:40:00,62.71,62.72,62.65,62.7,15008.0,59.4031,59.4126,59.3462,59.3936,15008.0
2023-03-02 11:45:00,62.71,62.72,62.67,62.68,67777.0,59.4031,59.4126,59.3652,59.3747,67777.0
2023-03-02 11:50:00,62.67,62.75,62.66,62.73,15664.0,59.3652,59.441,59.3557,59.422,15664.0
2023-03-02 11:55:00,62.74,62.8,62.74,62.77,25118.0,59.4315,59.4883,59.4315,59.4599,25118.0
2023-03-02 12:00:00,62.77,62.82,62.76,62.81,10959.0,59.4599,59.5073,59.4504,59.4978,10959.0
2023-03-02 12:05:00,62.8,62.87,62.78,62.86,15536.0,59.4883,59.5546,59.4694,59.5452,15536.0
2023-03-02 12:10:00,62.86,62.86,62.81,62.83,13007.0,59.5452,59.5452,59.4978,59.5168,13007.0
2023-03-02 12:15:00,62.84,62.86,62.74,62.75,21804.0,59.5262,59.5452,59.4315,59.441,21804.0
2023-03-02 12:20:00,62.75,62.78,62.74,62.77,47166.0,59.441,59.4694,59.4315,59.4599,47166.0
2023-03-02 12:25:00,62.78,62.96,62.78,62.94,228515.0,59.4694,59.6399,59.4694,59.6209,228515.0
2023-03-02 12:30:00,62.94,63.09,62.94,63.05,17530.0,59.6209,59.763,59.6209,59.7251,17530.0
2023-03-02 12:35:00,63.05,63.05,62.97,63.02,13866.0,59.7251,59.7251,59.6494,59.6967,13866.0
2023-03-02 12:40:00,63.01,63.04,62.94,62.95,18996.0,59.6873,59.7157,59.6209,59.6304,18996.0
2023-03-02 12:45:00,62.94,62.94,62.84,62.84,18743.0,59.6209,59.6209,59.5262,59.5262,18743.0
2023-03-02 12:50:00,62.84,62.89,62.84,62.89,10518.0,59.5262,59.5736,59.5262,59.5736,10518.0
2023-03-02 12:55:00,62.86,62.88,62.84,62.88,7402.0,59.5452,59.5641,59.5262,59.5641,7402.0
2023-03-02 13:00:00,62.89,62.91,62.84,62.84,18205.0,59.5736,59.5925,59.5262,59.5262,18205.0
2023-03-02 13:05:00,62.84,62.84,62.75,62.75,25082.0,59.5262,59.5262,59.441,59.441,25082.0
2023-03-02 13:10:00,62.76,62.79,62.7,62.78,28003.0,59.4504,59.4789,59.3936,59.4694,28003.0
2023-03-02 13:15:00,62.79,62.92,62.78,62.92,12957.0,59.4789,59.602,59.4694,59.602,12957.0
2023-03-02 13:20:00,62.92,62.92,62.83,62.84,10563.0,59.602,59.602,59.5168,59.5262,10563.0
2023-03-02 13:25:00,62.84,62.84,62.77,62.78,71814.0,59.5262,59.5262,59.4599,59.4694,71814.0
2023-03-02 13:30:00,62.78,62.79,62.75,62.76,29355.0,59.4694,59.4789,59.441,59.4504,29355.0
2023-03-02 13:35:00,62.76,63.01,62.75,62.93,28829.0,59.4504,59.6873,59.441,59.6115,28829.0
2023-03-02 13:40:00,62.93,62.95,62.87,62.93,18249.0,59.6115,59.6304,59.5546,59.6115,18249.0
2023-03-02 13:45:00,62.94,63.04,62.93,63.03,8576.0,59.6209,59.7157,59.6115,59.7062,8576.0
2023-03-02 13:50:00,63.03,63.1,63.02,63.08,10631.0,59.7062,59.7725,59.6967,59.7536,10631.0
2023-03-02 13:55:00,63.1,63.23,63.09,63.22,47118.0,59.7725,59.8957,59.763,59.8862,47118.0
2023-03-02 14:00:00,63.22,63.37,63.22,63.3,25239.0,59.8862,60.0283,59.8862,59.962,25239.0
2023-03-02 14:05:00,63.29,63.35,63.29,63.31,16307.0,59.9525,60.0093,59.9525,59.9714,16307.0
2023-03-02 14:10:00,63.32,63.35,63.11,63.13,27008.0,59.9809,60.0093,59.782,59.8009,27008.0
2023-03-02 14:15:00,63.13,63.14,63.04,63.06,17595.0,59.8009,59.8104,59.7157,59.7346,17595.0
2023-03-02 14:20:00,63.07,63.08,63.0,63.05,15916.0,59.7441,59.7536,59.6778,59.7251,15916.0
2023-03-02 14:25:00,63.05,63.11,63.03,63.11,11009.0,59.7251,59.782,59.7062,59.782,11009.0
2023-03-02 14:30:00,63.12,63.14,63.08,63.11,11813.0,59.7915,59.8104,59.7536,59.782,11813.0
2023-03-02 14:35:00,63.11,63.11,63.02,63.07,8137.0,59.782,59.782,59.6967,59.7441,8137.0
2023-03-02 14:40:00,63.09,63.21,63.07,63.19,68241.0,59.763,59.8767,59.7441,59.8578,68241.0
2023-03-02 14:45:00,63.19,63.21,63.18,63.2,11803.0,59.8578,59.8767,59.8483,59.8672,11803.0
2023-03-02 14:50:00,63.21,63.24,63.18,63.18,13682.0,59.8767,59.9051,59.8483,59.8483,13682.0
2023-03-02 14:55:00,63.2,63.28,63.2,63.27,13110.0,59.8672,59.943,59.8672,59.9335,13110.0
2023-03-02 15:00:00,63.27,63.34,63.25,63.33,58122.0,59.9335,59.9999,59.9146,59.9904,58122.0
2023-03-02 15:05:00,63.33,63.42,63.32,63.36,33562.0,59.9904,60.0756,59.9809,60.0188,33562.0
2023-03-02 15:10:00,63.35,63.48,63.34,63.47,30584.0,60.0093,60.1325,59.9999,60.123,30584.0
2023-03-02 15:15:00,63.47,63.57,63.46,63.48,42405.0,60.123,60.2177,60.1135,60.1325,42405.0
2023-03-02 15:20:00,63.48,63.54,63.46,63.53,28354.0,60.1325,60.1893,60.1135,60.1798,28354.0
2023-03-02 15:25:00,63.53,63.6,63.52,63.58,27902.0,60.1798,60.2461,60.1704,60.2272,27902.0
2023-03-02 15:30:00,63.58,63.65,63.58,63.63,41929.0,60.2272,60.2935,60.2272,60.2746,41929.0
2023-03-02 15:35:00,63.62,63.73,63.61,63.69,33620.0,60.2651,60.3693,60.2556,60.3314,33620.0
2023-03-02 15:40:00,63.69,63.75,63.66,63.72,32562.0,60.3314,60.3882,60.303,60.3598,32562.0
2023-03-02 15:45:00,63.71,63.76,63.7,63.74,79399.0,60.3503,60.3977,60.3409,60.3788,79399.0
2023-03-02 15:50:00,63.73,63.74,63.59,63.6,131029.0,60.3693,60.3788,60.2367,60.2461,131029.0
2023-03-02 15:55:00,63.6,63.71,63.58,63.69,320469.0,60.2461,60.3503,60.2272,60.3314,320469.0
2023-03-03 09:30:00,64.06,64.13,63.85,63.97,60441.0,60.6819,60.7482,60.483,60.5966,60441.0
2023-03-03 09:35:00,63.97,64.09,63.88,63.95,12777.0,60.5966,60.7103,60.5114,60.5777,12777.0
2023-03-03 09:40:00,63.92,63.96,63.87,63.88,7864.0,60.5493,60.5872,60.5019,60.5114,7864.0
2023-03-03 09:45:00,63.9,63.92,63.75,63.84,12364.0,60.5303,60.5493,60.3882,60.4735,12364.0
2023-03-03 09:50:00,63.83,63.86,63.75,63.82,27609.0,60.464,60.4924,60.3882,60.4545,27609.0
2023-03-03 09:55:00,63.82,63.83,63.6,63.68,43261.0,60.4545,60.464,60.2461,60.3219,43261.0
2023-03-03 10:00:00,63.71,63.74,63.48,63.57,32054.0,60.3503,60.3788,60.1325,60.2177,32054.0
2023-03-03 10:05:00,63.55,63.68,63.54,63.65,20765.0,60.1988,60.3219,60.1893,60.2935,20765.0
2023-03-03 10:10:00,63.68,63.92,63.64,63.9,27710.0,60.3219,60.5493,60.284,60.5303,27710.0
2023-03-03 10:15:00,63.91,64.03,63.91,64.03,15041.0,60.5398,60.6535,60.5398,60.6535,15041.0
2023-03-03 10:20:00,64.03,64.17,64.01,64.1,15736.0,60.6535,60.7861,60.6345,60.7198,15736.0
2023-03-03 10:25:00,64.11,64.22,64.11,64.2,29694.0,60.7293,60.8335,60.7293,60.8145,29694.0
2023-03-03 10:30:00,64.19,64.23,64.14,64.14,17369.0,60.805,60.8429,60.7577,60.7577,17369.0
2023-03-03 10:35:00,64.14,64.15,64.1,64.13,22014.0,60.7577,60.7671,60.7198,60.7482,22014.0
2023-03-03 10:40:00,64.13,64.23,64.12,64.22,20205.0,60.7482,60.8429,60.7387,60.8335,20205.0
2023-03-03 10:45:00,64.23,64.28,64.2,64.22,23945.0,60.8429,60.8903,60.8145,60.8335,23945.0
2023-03-03 10:50:00,64.21,64.22,64.14,64.18,24508.0,60.824,60.8335,60.7577,60.7956,24508.0
2023-03-03 10:55:00,64.2,64.27,64.18,64.2,17924.0,60.8145,60.8808,60.7956,60.8145,17924.0
2023-03-03 11:00:00,64.2,64.24,64.14,64.14,77298.0,60.8145,60.8524,60.7577,60.7577,77298.0
2023-03-03 11:05:00,64.14,64.25,64.14,64.23,10720.0,60.7577,60.8619,60.7577,60.8429,10720.0
2023-03-03 11:10:00,64.24,64.28,64.18,64.27,10266.0,60.8524,60.8903,60.7956,60.8808,10266.0
2023-03-03 11:15:00,64.26,64.29,64.23,64.26,7500.0,60.8713,60.8998,60.8429,60.8713,7500.0
2023-03-03 11:20:00,64.27,64.29,64.21,64.23,14254.0,60.8808,60.8998,60.824,60.8429,14254.0
2023-03-03 11:25:00,64.23,64.28,64.19,64.28,11388.0,60.8429,60.8903,60.805,60.8903,11388.0
2023-03-03 11:30:00,64.28,64.31,64.22,64.25,13820.0,60.8903,60.9187,60.8335,60.8619,13820.0
2023-03-03 11:35:00,64.25,64.37,64.25,64.27,12434.0,60.8619,60.9755,60.8619,60.8808,12434.0
2023-03-03 11:40:00,64.27,64.29,64.25,64.29,8048.0,60.8808,60.8998,60.8619,60.8998,8048.0
2023-03-03 11:45:00,64.29,64.39,64.29,64.36,11023.0,60.8998,60.9945,60.8998,60.9661,11023.0
2023-03-03 11:50:00,64.37,64.48,64.37,64.44,67896.0,60.9755,61.0797,60.9755,61.0418,67896.0
2023-03-03 11:55:00,64.45,64.57,64.4,64.54,77245.0,61.0513,61.165,61.004,61.1366,77245.0
2023-03-03 12:00:00,64.54,64.58,64.49,64.55,15723.0,61.1366,61.1745,61.0892,61.146,15723.0
2023-03-03 12:05:00,64.55,64.6,64.52,64.53,15383.0,61.146,61.1934,61.1176,61.1271,15383.0
2023-03-03 12:10:00,64.53,64.63,64.52,64.6,11916.0,61.1271,61.2218,61.1176,61.1934,11916.0
2023-03-03 12:15:00,64.6,64.65,64.6,64.63,10812.0,61.1934,61.2408,61.1934,61.2218,10812.0
2023-03-03 12:20:00,64.62,64.63,64.57,64.58,10147.0,61.2124,61.2218,61.165,61.1745,10147.0
2023-03-03 12:25:00,64.58,64.62,64.57,64.61,9280.0,61.1745,61.2124,61.165,61.2029,9280.0
2023-03-03 12:30:00,64.61,64.66,64.6,64.63,9586.0,61.2029,61.2502,61.1934,61.2218,9586.0
2023-03-03 12:35:00,64.62,64.65,64.57,64.59,7353.0,61.2124,61.2408,61.165,61.1839,7353.0
2023-03-03 12:40:00,64.59,64.6,64.52,64.59,8985.0,61.1839,61.1934,61.1176,61.1839,8985.0
2023-03-03 12:45:00,64.6,64.64,64.56,64.58,12787.0,61.1934,61.2313,61.1555,61.1745,12787.0
2023-03-03 12:50:00,64.56,64.62,64.56,64.62,8657.0,61.1555,61.2124,61.1555,61.2124,8657.0
2023-03-03 12:55:00,64.63,64.73,64.63,64.73,8957.0,61.2218,61.3166,61.2218,61.3166,8957.0
2023-03-03 13:00:00,64.73,64.81,64.73,64.8,16199.0,61.3166,61.3923,61.3166,61.3829,16199.0
2023-03-03 13:05:00,64.8,64.85,64.79,64.8,34561.0,61.3829,61.4302,61.3734,61.3829,34561.0
2023-03-03 13:10:00,64.81,64.81,64.75,64.79,13589.0,61.3923,61.3923,61.3355,61.3734,13589.0
2023-03-03 13:15:00,64.78,64.79,64.73,64.74,34152.0,61.3639,61.3734,61.3166,61.326,34152.0
2023-03-03 13:20:00,64.73,64.79,64.73,64.77,74362.0,61.3166,61.3734,61.3166,61.3544,74362.0
2023-03-03 13:25:00,64.77,64.83,64.76,64.78,44211.0,61.3544,61.4113,61.345,61.3639,44211.0
2023-03-03 13:30:00,64.77,64.77,64.67,64.67,12480.0,61.3544,61.3544,61.2597,61.2597,12480.0
2023-03-03 13:35:00,64.67,64.68,64.63,64.67,7624.0,61.2597,61.2692,61.2218,61.2597,7624.0
2023-03-03 13:40:00,64.67,64.7,64.66,64.67,16126.0,61.2597,61.2881,61.2502,61.2597,16126.0
2023-03-03 13:45:00,64.67,64.77,64.64,64.74,36066.0,61.2597,61.3544,61.2313,61.326,36066.0
2023-03-03 13:50:00,64.74,64.76,64.72,64.76,6396.0,61.326,61.345,61.3071,61.345,6396.0
2023-03-03 13:55:00,64.75,64.8,64.73,64.78,12200.0,61.3355,61.3829,61.3166,61.3639,12200.0
2023-03-03 14:00:00,64.78,64.79,64.74,64.75,13964.0,61.3639,61.3734,61.326,61.3355,13964.0
2023-03-03 14:05:00,64.76,64.82,64.74,64.81,10211.0,61.345,61.4018,61.326,61.3923,10211.0
2023-03-03 14:10:00,64.82,64.9,64.81,64.89,33539.0,61.4018,61.4776,61.3923,61.4681,33539.0
2023-03-03 14:15:00,64.88,64.94,64.87,64.89,16491.0,61.4586,61.5155,61.4492,61.4681,16491.0
2023-03-03 14:20:00,64.89,64.92,64.88,64.91,9499.0,61.4681,61.4965,61.4586,61.4871,9499.0
2023-03-03 14:25:00,64.92,64.99,64.91,64.98,14524.0,61.4965,61.5628,61.4871,61.5534,14524.0
2023-03-03 14:30:00,64.98,65.04,64.95,65.01,34278.0,61.5534,61.6102,61.525,61.5818,34278.0
2023-03-03 14:35:00,65.01,65.02,64.94,64.95,14219.0,61.5818,61.5913,61.5155,61.525,14219.0
2023-03-03 14:40:00,64.95,64.99,64.92,64.95,12476.0,61.525,61.5628,61.4965,61.525,12476.0
2023-03-03 14:45:00,64.95,65.0,64.94,65.0,9813.0,61.525,61.5723,61.5155,61.5723,9813.0
2023-03-03 14:50:00,64.99,65.02,64.96,65.02,14936.0,61.5628,61.5913,61.5344,61.5913,14936.0
2023-03-03 14:55:00,65.01,65.1,65.0,65.09,14058.0,61.5818,61.667,61.5723,61.6576,14058.0
2023-03-03 15:00:00,65.1,65.14,65.07,65.13,14401.0,61.667,61.7049,61.6386,61.6955,14401.0
2023-03-03 15:05:00,65.13,65.23,65.12,65.22,15645.0,61.6955,61.7902,61.686,61.7807,15645.0
2023-03-03 15:10:00,65.22,65.24,65.18,65.2,16602.0,61.7807,61.7997,61.7428,61.7618,16602.0
2023-03-03 15:15:00,65.2,65.24,65.16,65.24,30958.0,61.7618,61.7997,61.7239,61.7997,30958.0
2023-03-03 15:20:00,65.25,65.29,65.2,65.22,54293.0,61.8091,61.847,61.7618,61.7807,54293.0
2023-03-03 15:25:00,65.22,65.28,65.2,65.28,38143.0,61.7807,61.8376,61.7618,61.8376,38143.0
2023-03-03 15:30:00,65.26,65.26,65.2,65.22,45257.0,61.8186,61.8186,61.7618,61.7807,45257.0
2023-03-03 15:35:00,65.22,65.22,65.02,65.08,38499.0,61.7807,61.7807,61.5913,61.6481,38499.0
2023-03-03 15:40:00,65.08,65.27,65.07,65.26,59252.0,61.6481,61.8281,61.6386,61.8186,59252.0
2023-03-03 15:45:00,65.25,65.29,65.23,65.28,118118.0,61.8091,61.847,61.7902,61.8376,118118.0
2023-03-03 15:50:00,65.28,65.37,65.2,65.31,154801.0,61.8376,61.9228,61.7618,61.866,154801.0
2023-03-03 15:55:00,65.31,65.37,65.15,65.19,403310.0,61.866,61.9228,61.7144,61.7523,403310.0
2023-03-06 09:30:00,65.31,65.57,65.27,65.57,61601.0,61.866,62.1123,61.8281,62.1123,61601.0
2023-03-06 09:35:00,65.54,65.7,65.53,65.65,21525.0,62.0838,62.2354,62.0744,62.188,21525.0
2023-03-06 09:40:00,65.66,65.73,65.54,65.65,26943.0,62.1975,62.2638,62.0838,62.188,26943.0
2023-03-06 09:45:00,65.65,65.69,65.47,65.5,21968.0,62.188,62.2259,62.0175,62.046,21968.0
2023-03-06 09:50:00,65.5,65.54,65.4,65.42,34102.0,62.046,62.0838,61.9512,61.9702,34102.0
2023-03-06 09:55:00,65.4,65.51,65.4,65.44,20170.0,61.9512,62.0554,61.9512,61.9891,20170.0
2023-03-06 10:00:00,65.43,65.46,65.27,65.44,32937.0,61.9796,62.0081,61.8281,61.9891,32937.0
2023-03-06 10:05:00,65.44,65.7,65.42,65.65,93818.0,61.9891,62.2354,61.9702,62.188,93818.0
2023-03-06 10:10:00,65.68,65.68,65.53,65.55,25949.0,62.2165,62.2165,62.0744,62.0933,25949.0
2023-03-06 10:15:00,65.54,65.56,65.49,65.51,21982.0,62.0838,62.1028,62.0365,62.0554,21982.0
2023-03-06 10:20:00,65.5,65.55,65.44,65.51,20412.0,62.046,62.0933,61.9891,62.0554,20412.0
2023-03-06 10:25:00,65.5,65.6,65.48,65.5,14259.0,62.046,62.1407,62.027,62.046,14259.0
2023-03-06 10:30:00,65.5,65.58,65.48,65.53,24772.0,62.046,62.1217,62.027,62.0744,24772.0
2023-03-06 10:35:00,65.54,65.57,65.43,65.45,14021.0,62.0838,62.1123,61.9796,61.9986,14021.0
2023-03-06 10:40:00,65.44,65.56,65.4,65.52,25898.0,61.9891,62.1028,61.9512,62.0649,25898.0
2023-03-06 10:45:00,65.52,65.57,65.49,65.55,20409.0,62.0649,62.1123,62.0365,62.0933,20409.0
2023-03-06 10:50:00,65.55,65.56,65.48,65.54,14764.0,62.0933,62.1028,62.027,62.0838,14764.0
2023-03-06 10:55:00,65.53,65.53,65.44,65.45,18579.0,62.0744,62.0744,61.9891,61.9986,18579.0
2023-03-06 11:00:00,65.45,65.53,65.45,65.51,20954.0,61.9986,62.0744,61.9986,62.0554,20954.0
2023-03-06 11:05:00,65.5,65.62,65.5,65.59,13701.0,62.046,62.1596,62.046,62.1312,13701.0
2023-03-06 11:10:00,65.59,65.61,65.53,65.53,7772.0,62.1312,62.1502,62.0744,62.0744,7772.0
2023-03-06 11:15:00,65.53,65.59,65.5,65.58,12964.0,62.0744,62.1312,62.046,62.1217,12964.0
2023-03-06 11:20:00,65.57,65.57,65.48,65.55,26450.0,62.1123,62.1123,62.027,62.0933,26450.0
2023-03-06 11:25:00,65.56,65.57,65.43,65.47,20106.0,62.1028,62.1123,61.9796,62.0175,20106.0
2023-03-06 11:30:00,65.47,65.55,65.47,65.52,16145.0,62.0175,62.0933,62.0175,62.0649,16145.0
2023-03-06 11:35:00,65.52,65.56,65.48,65.56,17293.0,62.0649,62.1028,62.027,62.1028,17293.0
2023-03-06 11:40:00,65.56,65.56,65.49,65.51,16521.0,62.1028,62.1028,62.0365,62.0554,16521.0
2023-03-06 11:45:00,65.51,65.51,65.43,65.46,17639.0,62.0554,62.0554,61.9796,62.0081,17639.0
2023-03-06 11:50:00,65.46,65.5,65.43,65.49,10043.0,62.0081,62.046,61.9796,62.0365,10043.0
2023-03-06 11:55:00,65.5,65.5,65.44,65.46,10302.0,62.046,62.046,61.9891,62.0081,10302.0
2023-03-06 12:00:00,65.45,65.45,65.37,65.45,17139.0,61.9986,61.9986,61.9228,61.9986,17139.0
2023-03-06 12:05:00,65.44,65.44,65.38,65.41,10980.0,61.9891,61.9891,61.9323,61.9607,10980.0
2023-03-06 12:10:00,65.41,65.47,65.39,65.47,9805.0,61.9607,62.0175,61.9418,62.0175,9805.0
2023-03-06 12:15:00,65.48,65.49,65.4,65.47,10903.0,62.027,62.0365,61.9512,62.0175,10903.0
2023-03-06 12:20:00,65.47,65.51,65.45,65.51,15037.0,62.0175,62.0554,61.9986,62.0554,15037.0
2023-03-06 12:25:00,65.51,65.51,65.34,65.35,10345.0,62.0554,62.0554,61.8944,61.9039,10345.0
2023-03-06 12:30:00,65.35,65.35,65.26,65.27,10072.0,61.9039,61.9039,61.8186,61.8281,10072.0
2023-03-06 12:35:00,65.27,65.35,65.26,65.31,8665.0,61.8281,61.9039,61.8186,61.866,8665.0
2023-03-06 12:40:00,65.32,65.38,65.32,65.35,12575.0,61.8754,61.9323,61.8754,61.9039,12575.0
2023-03-06 12:45:00,65.36,65.4,65.34,65.36,11736.0,61.9133,61.9512,61.8944,61.9133,11736.0
2023-03-06 12:50:00,65.35,65.45,65.35,65.39,53620.0,61.9039,61.9986,61.9039,61.9418,53620.0
2023-03-06 12:55:00,65.39,65.5,65.34,65.46,36132.0,61.9418,62.046,61.8944,62.0081,36132.0
2023-03-06 13:00:00,65.46,65.47,65.43,65.45,16994.0,62.0081,62.0175,61.9796,61.9986,16994.0
2023-03-06 13:05:00,65.46,65.49,65.41,65.43,15327.0,62.0081,62.0365,61.9607,61.9796,15327.0
2023-03-06 13:10:00,65.43,65.48,65.41,65.46,11421.0,61.9796,62.027,61.9607,62.0081,11421.0
2023-03-06 13:15:00,65.45,65.48,65.43,65.47,11962.0,61.9986,62.027,61.9796,62.0175,11962.0
2023-03-06 13:20:00,65.48,65.49,65.39,65.39,13215.0,62.027,62.0365,61.9418,61.9418,13215.0
2023-03-06 13:25:00,65.39,65.56,65.35,65.51,214675.0,61.9418,62.1028,61.9039,62.0554,214675.0
2023-03-06 13:30:00,65.52,65.55,65.41,65.46,26456.0,62.0649,62.0933,61.9607,62.0081,26456.0
2023-03-06 13:35:00,65.45,65.52,65.41,65.43,18846.0,61.9986,62.0649,61.9607,61.9796,18846.0
2023-03-06 13:40:00,65.42,65.43,65.34,65.38,18613.0,61.9702,61.9796,61.8944,61.9323,18613.0
2023-03-06 13:45:00,65.37,65.38,65.19,65.2,19550.0,61.9228,61.9323,61.7523,61.7618,19550.0
2023-03-06 13:50:00,65.2,65.27,65.2,65.26,19310.0,61.7618,61.8281,61.7618,61.8186,19310.0
2023-03-06 13:55:00,65.25,65.37,65.24,65.36,26640.0,61.8091,61.9228,61.7997,61.9133,26640.0
2023-03-06 14:00:00,65.36,65.41,65.28,65.29,21343.0,61.9133,61.9607,61.8376,61.847,21343.0
2023-03-06 14:05:00,65.29,65.34,65.23,65.33,15458.0,61.847,61.8944,61.7902,61.8849,15458.0
2023-03-06 14:10:00,65.33,65.37,65.27,65.36,19418.0,61.8849,61.9228,61.8281,61.9133,19418.0
2023-03-06 14:15:00,65.36,65.4,65.32,65.39,33274.0,61.9133,61.9512,61.8754,61.9418,33274.0
2023-03-06 14:20:00,65.4,65.43,65.36,65.42,47027.0,61.9512,61.9796,61.9133,61.9702,47027.0
2023-03-06 14:25:00,65.41,65.44,65.36,65.4,25333.0,61.9607,61.9891,61.9133,61.9512,25333.0
2023-03-06 14:30:00,65.41,65.44,65.39,65.4,19092.0,61.9607,61.9891,61.9418,61.9512,19092.0
2023-03-06 14:35:00,65.4,65.42,65.38,65.42,15711.0,61.9512,61.9702,61.9323,61.9702,15711.0
2023-03-06 14:40:00,65.41,65.45,65.39,65.4,15035.0,61.9607,61.9986,61.9418,61.9512,15035.0
2023-03-06 14:45:00,65.4,65.41,65.28,65.28,17998.0,61.9512,61.9607,61.8376,61.8376,17998.0
2023-03-06 14:50:00,65.27,65.34,65.27,65.34,25225.0,61.8281,61.8944,61.8281,61.8944,25225.0
2023-03-06 14:55:00,65.34,65.39,65.34,65.36,24359.0,61.8944,61.9418,61.8944,61.9133,24359.0
2023-03-06 15:00:00,65.36,65.38,65.32,65.34,21604.0,61.9133,61.9323,61.8754,61.8944,21604.0
2023-03-06 15:05:00,65.34,65.38,65.31,65.37,32441.0,61.8944,61.9323,61.866,61.9228,32441.0
2023-03-06 15:10:00,65.37,65.41,65.3,65.31,32568.0,61.9228,61.9607,61.8565,61.866,32568.0
2023-03-06 15:15:00,65.31,65.37,65.29,65.34,86171.0,61.866,61.9228,61.847,61.8944,86171.0
2023-03-06 15:20:00,65.33,65.37,65.3,65.36,50944.0,61.8849,61.9228,61.8565,61.9133,50944.0
2023-03-06 15:25:00,65.34,65.41,65.31,65.33,50033.0,61.8944,61.9607,61.866,61.8849,50033.0
2023-03-06 15:30:00,65.33,65.4,65.31,65.39,43711.0,61.8849,61.9512,61.866,61.9418,43711.0
2023-03-06 15:35:00,65.39,65.41,65.37,65.39,29169.0,61.9418,61.9607,61.9228,61.9418,29169.0
2023-03-06 15:40:00,65.39,65.47,65.37,65.45,41209.0,61.9418,62.0175,61.9228,61.9986,41209.0
2023-03-06 15:45:00,65.45,65.48,65.4,65.44,50516.0,61.9986,62.027,61.9512,61.9891,50516.0
2023-03-06 15:50:00,65.43,65.51,65.43,65.48,137028.0,61.9796,62.0554,61.9796,62.027,137028.0
2023-03-06 15:55:00,65.48,65.56,65.44,65.55,391936.0,62.027,62.1028,61.9891,62.0933,391936.0
2023-03-07 09:30:00,65.51,65.52,65.25,65.38,47955.0,62.0554,62.0649,61.8091,61.9323,47955.0
2023-03-07 09:35:00,65.36,65.65,65.25,65.58,37940.0,61.9133,62.188,61.8091,62.1217,37940.0
2023-03-07 09:40:00,65.57,65.6,65.47,65.55,19983.0,62.1123,62.1407,62.0175,62.0933,19983.0
2023-03-07 09:45:00,65.54,65.97,65.54,65.9,135671.0,62.0838,62.4912,62.0838,62.4249,135671.0
2023-03-07 09:50:00,65.9,66.0,65.77,65.98,48155.0,62.4249,62.5196,62.3017,62.5006,48155.0
2023-03-07 09:55:00,65.98,65.99,65.82,65.84,27949.0,62.5006,62.5101,62.3491,62.368,27949.0
2023-03-07 10:00:00,65.82,65.85,65.41,65.45,83745.0,62.3491,62.3775,61.9607,61.9986,83745.0
2023-03-07 10:05:00,65.43,65.49,65.18,65.21,69278.0,61.9796,62.0365,61.7428,61.7712,69278.0
2023-03-07 10:10:00,65.2,65.31,65.13,65.3,41706.0,61.7618,61.866,61.6955,61.8565,41706.0
2023-03-07 10:15:00,65.3,65.32,65.16,65.16,71135.0,61.8565,61.8754,61.7239,61.7239,71135.0
2023-03-07 10:20:00,65.17,65.28,65.09,65.16,21598.0,61.7334,61.8376,61.6576,61.7239,21598.0
2023-03-07 10:25:00,65.17,65.17,65.05,65.15,22483.0,61.7334,61.7334,61.6197,61.7144,22483.0
2023-03-07 10:30:00,65.15,65.34,65.15,65.3,22575.0,61.7144,61.8944,61.7144,61.8565,22575.0
2023-03-07 10:35:00,65.29,65.33,65.19,65.23,39007.0,61.847,61.8849,61.7523,61.7902,39007.0
2023-03-07 10:40:00,65.24,65.25,65.03,65.13,35647.0,61.7997,61.8091,61.6007,61.6955,35647.0
2023-03-07 10:45:00,65.11,65.29,65.1,65.24,17895.0,61.6765,61.847,61.667,61.7997,17895.0
2023-03-07 10:50:00,65.25,65.26,65.13,65.26,28952.0,61.8091,61.8186,61.6955,61.8186,28952.0
2023-03-07 10:55:00,65.27,65.27,65.08,65.11,22434.0,61.8281,61.8281,61.6481,61.6765,22434.0
2023-03-07 11:00:00,65.11,65.25,65.08,65.21,23913.0,61.6765,61.8091,61.6481,61.7712,23913.0
2023-03-07 11:05:00,65.21,65.29,65.21,65.26,20806.0,61.7712,61.847,61.7712,61.8186,20806.0
2023-03-07 11:10:00,65.3,65.35,65.27,65.29,14392.0,61.8565,61.9039,61.8281,61.847,14392.0
2023-03-07 11:15:00,65.28,65.29,65.15,65.18,15374.0,61.8376,61.847,61.7144,61.7428,15374.0
2023-03-07 11:20:00,65.19,65.2,65.03,65.08,13265.0,61.7523,61.7618,61.6007,61.6481,13265.0
2023-03-07 11:25:00,65.06,65.17,65.04,65.08,21739.0,61.6292,61.7334,61.6102,61.6481,21739.0
2023-03-07 11:30:00,65.09,65.17,65.03,65.16,40232.0,61.6576,61.7334,61.6007,61.7239,40232.0
2023-03-07 11:35:00,65.16,65.28,65.12,65.27,19821.0,61.7239,61.8376,61.686,61.8281,19821.0
2023-03-07 11:40:00,65.28,65.32,65.18,65.28,21670.0,61.8376,61.8754,61.7428,61.8376,21670.0
2023-03-07 11:45:00,65.29,65.37,65.23,65.34,16292.0,61.847,61.9228,61.7902,61.8944,16292.0
2023-03-07 11:50:00,65.37,65.39,65.27,65.28,15158.0,61.9228,61.9418,61.8281,61.8376,15158.0
2023-03-07 11:55:00,65.28,65.29,65.23,65.28,17178.0,61.8376,61.847,61.7902,61.8376,17178.0
2023-03-07 12:00:00,65.28,65.31,65.26,65.29,18260.0,61.8376,61.866,61.8186,61.847,18260.0
2023-03-07 12:05:00,65.29,65.3,65.23,65.27,32768.0,61.847,61.8565,61.7902,61.8281,32768.0
2023-03-07 12:10:00,65.28,65.3,65.1,65.1,18413.0,61.8376,61.8565,61.667,61.667,18413.0
2023-03-07 12:15:00,65.11,65.24,65.1,65.24,17164.0,61.6765,61.7997,61.667,61.7997,17164.0
2023-03-07 12:20:00,65.25,65.43,65.25,65.31,24987.0,61.8091,61.9796,61.8091,61.866,24987.0
2023-03-07 12:25:00,65.3,65.38,65.28,65.31,19768.0,61.8565,61.9323,61.8376,61.866,19768.0
2023-03-07 12:30:00,65.31,65.34,65.27,65.3,23312.0,61.866,61.8944,61.8281,61.8565,23312.0
2023-03-07 12:35:00,65.29,65.36,65.26,65.34,28652.0,61.847,61.9133,61.8186,61.8944,28652.0
2023-03-07 12:40:00,65.35,65.37,65.24,65.31,21736.0,61.9039,61.9228,61.7997,61.866,21736.0
2023-03-07 12:45:00,65.31,65.34,65.24,65.33,18610.0,61.866,61.8944,61.7997,61.8849,18610.0
2023-03-07 12:50:00,65.33,65.39,65.32,65.33,17061.0,61.8849,61.9418,61.8754,61.8849,17061.0
2023-03-07 12:55:00,65.32,65.33,65.21,65.21,19244.0,61.8754,61.8849,61.7712,61.7712,19244.0
2023-03-07 13:00:00,65.22,65.29,65.19,65.23,36013.0,61.7807,61.847,61.7523,61.7902,36013.0
2023-03-07 13:05:00,65.22,65.22,65.12,65.14,17128.0,61.7807,61.7807,61.686,61.7049,17128.0
2023-03-07 13:10:00,65.14,65.15,65.02,65.06,20297.0,61.7049,61.7144,61.5913,61.6292,20297.0
2023-03-07 13:15:00,65.06,65.1,64.97,65.01,76857.0,61.6292,61.667,61.5439,61.5818,76857.0
2023-03-07 13:20:00,65.02,65.13,65.0,65.11,19781.0,61.5913,61.6955,61.5723,61.6765,19781.0
2023-03-07 13:25:00,65.11,65.16,65.08,65.12,26794.0,61.6765,61.7239,61.6481,61.686,26794.0
2023-03-07 13:30:00,65.12,65.15,65.07,65.07,26043.0,61.686,61.7144,61.6386,61.6386,26043.0
2023-03-07 13:35:00,65.06,65.07,65.0,65.02,25394.0,61.6292,61.6386,61.5723,61.5913,25394.0
2023-03-07 13:40:00,65.02,65.08,64.98,65.04,27915.0,61.5913,61.6481,61.5534,61.6102,27915.0
2023-03-07 13:45:00,65.04,65.07,65.03,65.06,25136.0,61.6102,61.6386,61.6007,61.6292,25136.0
2023-03-07 13:50:00,65.06,65.07,64.97,64.99,30106.0,61.6292,61.6386,61.5439,61.5628,30106.0
2023-03-07 13:55:00,64.99,65.06,64.99,65.05,22296.0,61.5628,61.6292,61.5628,61.6197,22296.0
2023-03-07 14:00:00,65.05,65.12,65.03,65.1,41431.0,61.6197,61.686,61.6007,61.667,41431.0
2023-03-07 14:05:00,65.11,65.13,65.05,65.11,53361.0,61.6765,61.6955,61.6197,61.6765,53361.0
2023-03-07 14:10:00,65.1,65.14,65.03,65.12,49478.0,61.667,61.7049,61.6007,61.686,49478.0
2023-03-07 14:15:00,65.11,65.15,65.08,65.14,26732.0,61.6765,61.7144,61.6481,61.7049,26732.0
2023-03-07 14:20:00,65.14,65.16,65.11,65.14,34514.0,61.7049,61.7239,61.6765,61.7049,34514.0
2023-03-07 14:25:00,65.14,65.14,65.03,65.09,28781.0,61.7049,61.7049,61.6007,61.6576,28781.0
2023-03-07 14:30:00,65.08,65.13,65.03,65.05,33710.0,61.6481,61.6955,61.6007,61.6197,33710.0
2023-03-07 14:35:00,65.05,65.11,65.04,65.06,27352.0,61.6197,61.6765,61.6102,61.6292,27352.0
2023-03-07 14:40:00,65.06,65.12,65.02,65.03,25521.0,61.6292,61.686,61.5913,61.6007,25521.0
2023-03-07 14:45:00,65.02,65.13,65.01,65.12,58154.0,61.5913,61.6955,61.5818,61.686,58154.0
2023-03-07 14:50:00,65.12,65.16,65.12,65.14,27790.0,61.686,61.7239,61.686,61.7049,27790.0
2023-03-07 14:55:00,65.14,65.15,65.04,65.07,36968.0,61.7049,61.7144,61.6102,61.6386,36968.0
2023-03-07 15:00:00,65.06,65.11,65.05,65.07,40133.0,61.6292,61.6765,61.6197,61.6386,40133.0
2023-03-07 15:05:00,65.07,65.11,65.05,65.09,24464.0,61.6386,61.6765,61.6197,61.6576,24464.0
2023-03-07 15:10:00,65.09,65.19,65.08,65.17,17323.0,61.6576,61.7523,61.6481,61.7334,17323.0
2023-03-07 15:15:00,65.16,65.21,65.14,65.2,18447.0,61.7239,61.7712,61.7049,61.7618,18447.0
2023-03-07 15:20:00,65.2,65.22,65.17,65.19,24433.0,61.7618,61.7807,61.7334,61.7523,24433.0
2023-03-07 15:25:00,65.19,65.25,65.17,65.25,51764.0,61.7523,61.8091,61.7334,61.8091,51764.0
2023-03-07 15:30:00,65.25,65.29,65.14,65.28,54506.0,61.8091,61.847,61.7049,61.8376,54506.0
2023-03-07 15:35:00,65.28,65.32,65.25,65.25,61765.0,61.8376,61.8754,61.8091,61.8091,61765.0
2023-03-07 15:40:00,65.25,65.31,65.23,65.25,41658.0,61.8091,61.866,61.7902,61.8091,41658.0
2023-03-07 15:45:00,65.25,65.26,65.16,65.17,61547.0,61.8091,61.8186,61.7239,61.7334,61547.0
2023-03-07 15:50:00,65.17,65.23,65.14,65.2,130723.0,61.7334,61.7902,61.7049,61.7618,130723.0
2023-03-07 15:55:00,65.2,65.23,65.01,65.13,523907.0,61.7618,61.7902,61.5818,61.6955,523907.0
2023-03-08 09:30:00,65.46,65.52,65.19,65.31,44805.0,62.0081,62.0649,61.7523,61.866,44805.0
2023-03-08 09:35:00,65.28,65.31,64.92,65.07,12133.0,61.8376,61.866,61.4965,61.6386,12133.0
2023-03-08 09:40:00,65.12,65.16,65.01,65.01,11540.0,61.686,61.7239,61.5818,61.5818,11540.0
2023-03-08 09:45:00,65.05,65.23,65.02,65.22,13642.0,61.6197,61.7902,61.5913,61.7807,13642.0
2023-03-08 09:50:00,65.24,65.35,65.2,65.35,15153.0,61.7997,61.9039,61.7618,61.9039,15153.0
2023-03-08 09:55:00,65.36,65.46,65.36,65.44,14925.0,61.9133,62.0081,61.9133,61.9891,14925.0
2023-03-08 10:00:00,65.45,65.46,65.17,65.37,30430.0,61.9986,62.0081,61.7334,61.9228,30430.0
2023-03-08 10:05:00,65.39,65.41,65.24,65.33,14814.0,61.9418,61.9607,61.7997,61.8849,14814.0
2023-03-08 10:10:00,65.32,65.45,65.32,65.36,12478.0,61.8754,61.9986,61.8754,61.9133,12478.0
2023-03-08 10:15:00,65.35,65.35,65.26,65.28,15484.0,61.9039,61.9039,61.8186,61.8376,15484.0
2023-03-08 10:20:00,65.3,65.59,65.27,65.58,26946.0,61.8565,62.1312,61.8281,62.1217,26946.0
2023-03-08 10:25:00,65.59,65.64,65.45,65.45,23330.0,62.1312,62.1786,61.9986,61.9986,23330.0
2023-03-08 10:30:00,65.46,65.59,65.41,65.54,10210.0,62.0081,62.1312,61.9607,62.0838,10210.0
2023-03-08 10:35:00,65.53,65.56,65.45,65.49,13786.0,62.0744,62.1028,61.9986,62.0365,13786.0
2023-03-08 10:40:00,65.49,65.5,65.36,65.37,18319.0,62.0365,62.046,61.9133,61.9228,18319.0
2023-03-08 10:45:00,65.37,65.4,65.24,65.25,12899.0,61.9228,61.9512,61.7997,61.8091,12899.0
2023-03-08 10:50:00,65.24,65.28,65.18,65.25,15149.0,61.7997,61.8376,61.7428,61.8091,15149.0
2023-03-08 10:55:00,65.24,65.24,65.12,65.12,11583.0,61.7997,61.7997,61.686,61.686,11583.0
2023-03-08 11:00:00,65.12,65.2,65.12,65.16,9689.0,61.686,61.7618,61.686,61.7239,9689.0
2023-03-08 11:05:00,65.17,65.21,65.08,65.08,10319.0,61.7334,61.7712,61.6481,61.6481,10319.0
2023-03-08 11:10:00,65.11,65.11,65.03,65.09,9649.0,61.6765,61.6765,61.6007,61.6576,9649.0
2023-03-08 11:15:00,65.1,65.15,65.06,65.06,9594.0,61.667,61.7144,61.6292,61.6292,9594.0
2023-03-08 11:20:00,65.05,65.12,65.05,65.1,10506.0,61.6197,61.686,61.6197,61.667,10506.0
2023-03-08 11:25:00,65.11,65.16,65.07,65.09,9682.0,61.6765,61.7239,61.6386,61.6576,9682.0
2023-03-08 11:30:00,65.12,65.12,65.04,65.05,12071.0,61.686,61.686,61.6102,61.6197,12071.0
2023-03-08 11:35:00,65.03,65.07,64.98,65.05,12448.0,61.6007,61.6386,61.5534,61.6197,12448.0
2023-03-08 11:40:00,65.04,65.12,65.04,65.09,10540.0,61.6102,61.686,61.6102,61.6576,10540.0
2023-03-08 11:45:00,65.11,65.3,65.11,65.27,21776.0,61.6765,61.8565,61.6765,61.8281,21776.0
2023-03-08 11:50:00,65.27,65.31,65.24,65.3,11073.0,61.8281,61.866,61.7997,61.8565,11073.0
2023-03-08 11:55:00,65.29,65.3,65.18,65.19,20906.0,61.847,61.8565,61.7428,61.7523,20906.0
2023-03-08 12:00:00,65.2,65.22,65.12,65.13,7074.0,61.7618,61.7807,61.686,61.6955,7074.0
2023-03-08 12:05:00,65.14,65.17,65.02,65.03,8372.0,61.7049,61.7334,61.5913,61.6007,8372.0
2023-03-08 12:10:00,65.03,65.04,64.95,64.95,11170.0,61.6007,61.6102,61.525,61.525,11170.0
2023-03-08 12:15:00,64.95,64.99,64.89,64.98,17703.0,61.525,61.5628,61.4681,61.5534,17703.0
2023-03-08 12:20:00,64.98,64.99,64.92,64.94,10275.0,61.5534,61.5628,61.4965,61.5155,10275.0
2023-03-08 12:25:00,64.94,64.95,64.81,64.81,12660.0,61.5155,61.525,61.3923,61.3923,12660.0
2023-03-08 12:30:00,64.81,64.82,64.71,64.78,10046.0,61.3923,61.4018,61.2976,61.3639,10046.0
2023-03-08 12:35:00,64.77,64.79,64.71,64.76,7526.0,61.3544,61.3734,61.2976,61.345,7526.0
2023-03-08 12:40:00,64.75,64.8,64.72,64.77,7358.0,61.3355,61.3829,61.3071,61.3544,7358.0
2023-03-08 12:45:00,64.76,64.8,64.72,64.76,9675.0,61.345,61.3829,61.3071,61.345,9675.0
2023-03-08 12:50:00,64.74,64.76,64.69,64.73,7543.0,61.326,61.345,61.2787,61.3166,7543.0
2023-03-08 12:55:00,64.72,64.72,64.67,64.7,10826.0,61.3071,61.3071,61.2597,61.2881,10826.0
2023-03-08 13:00:00,64.69,64.74,64.6,64.61,13845.0,61.2787,61.326,61.1934,61.2029,13845.0
2023-03-08 13:05:00,64.61,64.62,64.57,64.6,14653.0,61.2029,61.2124,61.165,61.1934,14653.0
2023-03-08 13:10:00,64.6,64.61,64.53,64.57,9102.0,61.1934,61.2029,61.1271,61.165,9102.0
2023-03-08 13:15:00,64.56,64.62,64.51,64.51,10170.0,61.1555,61.2124,61.1082,61.1082,10170.0
2023-03-08 13:20:00,64.52,64.54,64.48,64.53,6420.0,61.1176,61.1366,61.0797,61.1271,6420.0
2023-03-08 13:25:00,64.52,64.52,64.44,64.44,5644.0,61.1176,61.1176,61.0418,61.0418,5644.0
2023-03-08 13:30:00,64.44,64.46,64.4,64.4,12633.0,61.0418,61.0608,61.004,61.004,12633.0
2023-03-08 13:35:00,64.41,64.42,64.37,64.39,8299.0,61.0134,61.0229,60.9755,60.9945,8299.0
2023-03-08 13:40:00,64.39,64.39,64.34,64.36,10285.0,60.9945,60.9945,60.9471,60.9661,10285.0
2023-03-08 13:45:00,64.35,64.37,64.32,64.32,7388.0,60.9566,60.9755,60.9282,60.9282,7388.0
2023-03-08 13:50:00,64.32,64.39,64.28,64.39,13769.0,60.9282,60.9945,60.8903,60.9945,13769.0
2023-03-08 13:55:00,64.39,64.4,64.32,64.34,8360.0,60.9945,61.004,60.9282,60.9471,8360.0
2023-03-08 14:00:00,64.34,64.43,64.34,64.43,12649.0,60.9471,61.0324,60.9471,61.0324,12649.0
2023-03-08 14:05:00,64.44,64.53,64.42,64.52,41700.0,61.0418,61.1271,61.0229,61.1176,41700.0
2023-03-08 14:10:00,64.53,64.6,64.48,64.48,19423.0,61.1271,61.1934,61.0797,61.0797,19423.0
2023-03-08 14:15:00,64.48,64.49,64.46,64.49,15509.0,61.0797,61.0892,61.0608,61.0892,15509.0
2023-03-08 14:20:00,64.5,64.54,64.49,64.53,7447.0,61.0987,61.1366,61.0892,61.1271,7447.0
2023-03-08 14:25:00,64.51,64.57,64.5,64.56,7039.0,61.1082,61.165,61.0987,61.1555,7039.0
2023-03-08 14:30:00,64.58,64.63,64.56,64.61,12871.0,61.1745,61.2218,61.1555,61.2029,12871.0
2023-03-08 14:35:00,64.6,64.63,64.59,64.59,6785.0,61.1934,61.2218,61.1839,61.1839,6785.0
2023-03-08 14:40:00,64.59,64.61,64.56,64.58,6926.0,61.1839,61.2029,61.1555,61.1745,6926.0
2023-03-08 14:45:00,64.58,64.6,64.57,64.57,9192.0,61.1745,61.1934,61.165,61.165,9192.0
2023-03-08 14:50:00,64.57,64.6,64.54,64.6,5331.0,61.165,61.1934,61.1366,61.1934,5331.0
2023-03-08 14:55:00,64.59,64.59,64.53,64.55,6407.0,61.1839,61.1839,61.1271,61.146,6407.0
2023-03-08 15:00:00,64.54,64.61,64.54,64.59,8555.0,61.1366,61.2029,61.1366,61.1839,8555.0
2023-03-08 15:05:00,64.58,64.74,64.56,64.73,38733.0,61.1745,61.326,61.1555,61.3166,38733.0
2023-03-08 15:10:00,64.72,64.74,64.66,64.73,17894.0,61.3071,61.326,61.2502,61.3166,17894.0
2023-03-08 15:15:00,64.73,64.73,64.66,64.67,11626.0,61.3166,61.3166,61.2502,61.2597,11626.0
2023-03-08 15:20:00,64.67,64.74,64.66,64.67,15759.0,61.2597,61.326,61.2502,61.2597,15759.0
2023-03-08 15:25:00,64.67,64.77,64.66,64.77,10917.0,61.2597,61.3544,61.2502,61.3544,10917.0
2023-03-08 15:30:00,64.77,64.82,64.75,64.8,25299.0,61.3544,61.4018,61.3355,61.3829,25299.0
2023-03-08 15:35:00,64.79,64.87,64.78,64.86,21961.0,61.3734,61.4492,61.3639,61.4397,21961.0
2023-03-08 15:40:00,64.86,64.98,64.86,64.96,28628.0,61.4397,61.5534,61.4397,61.5344,28628.0
2023-03-08 15:45:00,64.96,65.06,64.96,65.01,33512.0,61.5344,61.6292,61.5344,61.5818,33512.0
2023-03-08 15:50:00,65.0,65.11,64.97,65.06,55257.0,61.5723,61.6765,61.5439,61.6292,55257.0
2023-03-08 15:55:00,65.06,65.14,64.99,65.02,227707.0,61.6292,61.7049,61.5628,61.5913,227707.0
2023-03-09 09:30:00,65.38,65.38,65.01,65.31,32674.0,61.9323,61.9323,61.5818,61.866,32674.0
2023-03-09 09:35:00,65.37,65.4,65.12,65.18,10669.0,61.9228,61.9512,61.686,61.7428,10669.0
2023-03-09 09:40:00,65.16,65.29,65.13,65.27,9732.0,61.7239,61.847,61.6955,61.8281,9732.0
2023-03-09 09:45:00,65.24,65.44,65.24,65.4,10519.0,61.7997,61.9891,61.7997,61.9512,10519.0
2023-03-09 09:50:00,65.39,65.42,65.29,65.29,8265.0,61.9418,61.9702,61.847,61.847,8265.0
2023-03-09 09:55:00,65.3,65.33,65.26,65.3,4633.0,61.8565,61.8849,61.8186,61.8565,4633.0
2023-03-09 10:00:00,65.3,65.4,65.28,65.39,16429.0,61.8565,61.9512,61.8376,61.9418,16429.0
2023-03-09 10:05:00,65.4,65.46,65.3,65.38,27102.0,61.9512,62.0081,61.8565,61.9323,27102.0
2023-03-09 10:10:00,65.4,65.41,65.23,65.3,10377.0,61.9512,61.9607,61.7902,61.8565,10377.0
2023-03-09 10:15:00,65.29,65.35,65.21,65.23,10599.0,61.847,61.9039,61.7712,61.7902,10599.0
2023-03-09 10:20:00,65.23,65.28,65.18,65.18,11524.0,61.7902,61.8376,61.7428,61.7428,11524.0
2023-03-09 10:25:00,65.16,65.18,65.06,65.12,12059.0,61.7239,61.7428,61.6292,61.686,12059.0
2023-03-09 10:30:00,65.12,65.23,65.11,65.23,6601.0,61.686,61.7902,61.6765,61.7902,6601.0
2023-03-09 10:35:00,65.22,65.31,65.21,65.26,10197.0,61.7807,61.866,61.7712,61.8186,10197.0
2023-03-09 10:40:00,65.27,65.3,65.19,65.22,6818.0,61.8281,61.8565,61.7523,61.7807,6818.0
2023-03-09 10:45:00,65.23,65.28,65.19,65.21,11692.0,61.7902,61.8376,61.7523,61.7712,11692.0
2023-03-09 10:50:00,65.21,65.23,65.15,65.17,11790.0,61.7712,61.7902,61.7144,61.7334,11790.0
2023-03-09 10:55:00,65.17,65.18,65.06,65.06,12571.0,61.7334,61.7428,61.6292,61.6292,12571.0
2023-03-09 11:00:00,65.06,65.07,64.93,64.94,16690.0,61.6292,61.6386,61.506,61.5155,16690.0
2023-03-09 11:05:00,64.94,64.94,64.86,64.9,9721.0,61.5155,61.5155,61.4397,61.4776,9721.0
2023-03-09 11:10:00,64.89,64.9,64.86,64.88,7307.0,61.4681,61.4776,61.4397,61.4586,7307.0
2023-03-09 11:15:00,64.88,65.03,64.87,64.98,31714.0,61.4586,61.6007,61.4492,61.5534,31714.0
2023-03-09 11:20:00,64.98,65.0,64.91,64.93,16082.0,61.5534,61.5723,61.4871,61.506,16082.0
2023-03-09 11:25:00,64.91,64.91,64.8,64.83,11675.0,61.4871,61.4871,61.3829,61.4113,11675.0
2023-03-09 11:30:00,64.83,64.87,64.83,64.84,7730.0,61.4113,61.4492,61.4113,61.4208,7730.0
2023-03-09 11:35:00,64.85,64.89,64.82,64.82,10961.0,61.4302,61.4681,61.4018,61.4018,10961.0
2023-03-09 11:40:00,64.82,64.88,64.82,64.86,6928.0,61.4018,61.4586,61.4018,61.4397,6928.0
2023-03-09 11:45:00,64.86,64.89,64.81,64.88,9473.0,61.4397,61.4681,61.3923,61.4586,9473.0
2023-03-09 11:50:00,64.87,64.91,64.84,64.84,13466.0,61.4492,61.4871,61.4208,61.4208,13466.0
2023-03-09 11:55:00,64.82,64.83,64.76,64.8,6775.0,61.4018,61.4113,61.345,61.3829,6775.0
2023-03-09 12:00:00,64.8,64.8,64.57,64.61,11226.0,61.3829,61.3829,61.165,61.2029,11226.0
2023-03-09 12:05:00,64.61,64.63,64.56,64.6,9508.0,61.2029,61.2218,61.1555,61.1934,9508.0
2023-03-09 12:10:00,64.6,64.6,64.57,64.58,7673.0,61.1934,61.1934,61.165,61.1745,7673.0
2023-03-09 12:15:00,64.57,64.64,64.55,64.6,14431.0,61.165,61.2313,61.146,61.1934,14431.0
2023-03-09 12:20:00,64.61,64.67,64.59,64.63,12208.0,61.2029,61.2597,61.1839,61.2218,12208.0
2023-03-09 12:25:00,64.62,64.71,64.61,64.7,15471.0,61.2124,61.2976,61.2029,61.2881,15471.0
2023-03-09 12:30:00,64.69,64.69,64.6,64.64,11036.0,61.2787,61.2787,61.1934,61.2313,11036.0
2023-03-09 12:35:00,64.64,64.64,64.51,64.55,8635.0,61.2313,61.2313,61.1082,61.146,8635.0
2023-03-09 12:40:00,64.54,64.6,64.52,64.55,4250.0,61.1366,61.1934,61.1176,61.146,4250.0
2023-03-09 12:45:00,64.53,64.54,64.45,64.5,10042.0,61.1271,61.1366,61.0513,61.0987,10042.0
2023-03-09 12:50:00,64.5,64.57,64.5,64.57,4260.0,61.0987,61.165,61.0987,61.165,4260.0
2023-03-09 12:55:00,64.56,64.63,64.56,64.56,6409.0,61.1555,61.2218,61.1555,61.1555,6409.0
2023-03-09 13:00:00,64.55,64.6,64.53,64.59,9882.0,61.146,61.1934,61.1271,61.1839,9882.0
2023-03-09 13:05:00,64.58,64.6,64.54,64.57,11219.0,61.1745,61.1934,61.1366,61.165,11219.0
2023-03-09 13:10:00,64.57,64.57,64.51,64.51,9290.0,61.165,61.165,61.1082,61.1082,9290.0
2023-03-09 13:15:00,64.51,64.51,64.4,64.4,5237.0,61.1082,61.1082,61.004,61.004,5237.0
2023-03-09 13:20:00,64.41,64.46,64.41,64.42,5715.0,61.0134,61.0608,61.0134,61.0229,5715.0
2023-03-09 13:25:00,64.41,64.41,64.27,64.33,13394.0,61.0134,61.0134,60.8808,60.9377,13394.0
2023-03-09 13:30:00,64.31,64.32,64.24,64.27,11640.0,60.9187,60.9282,60.8524,60.8808,11640.0
2023-03-09 13:35:00,64.26,64.35,64.26,64.31,26481.0,60.8713,60.9566,60.8713,60.9187,26481.0
2023-03-09 13:40:00,64.31,64.39,64.31,64.37,12660.0,60.9187,60.9945,60.9187,60.9755,12660.0
2023-03-09 13:45:00,64.37,64.39,64.17,64.17,11431.0,60.9755,60.9945,60.7861,60.7861,11431.0
2023-03-09 13:50:00,64.16,64.22,64.13,64.19,6921.0,60.7766,60.8335,60.7482,60.805,6921.0
2023-03-09 13:55:00,64.2,64.23,64.18,64.22,4544.0,60.8145,60.8429,60.7956,60.8335,4544.0
2023-03-09 14:00:00,64.2,64.22,64.1,64.1,13851.0,60.8145,60.8335,60.7198,60.7198,13851.0
2023-03-09 14:05:00,64.1,64.19,64.08,64.16,10539.0,60.7198,60.805,60.7008,60.7766,10539.0
2023-03-09 14:10:00,64.14,64.2,64.12,64.2,8566.0,60.7577,60.8145,60.7387,60.8145,8566.0
2023-03-09 14:15:00,64.2,64.26,64.18,64.24,7817.0,60.8145,60.8713,60.7956,60.8524,7817.0
2023-03-09 14:20:00,64.23,64.33,64.21,64.33,15170.0,60.8429,60.9377,60.824,60.9377,15170.0
2023-03-09 14:25:00,64.34,64.37,64.27,64.28,17497.0,60.9471,60.9755,60.8808,60.8903,17497.0
2023-03-09 14:30:00,64.28,64.28,64.16,64.18,10577.0,60.8903,60.8903,60.7766,60.7956,10577.0
2023-03-09 14:35:00,64.18,64.23,64.11,64.11,9331.0,60.7956,60.8429,60.7293,60.7293,9331.0
2023-03-09 14:40:00,64.11,64.16,64.1,64.11,7931.0,60.7293,60.7766,60.7198,60.7293,7931.0
2023-03-09 14:45:00,64.11,64.18,64.03,64.07,17762.0,60.7293,60.7956,60.6535,60.6914,17762.0
2023-03-09 14:50:00,64.06,64.08,63.99,64.02,9898.0,60.6819,60.7008,60.6156,60.644,9898.0
2023-03-09 14:55:00,64.02,64.04,63.93,63.93,11148.0,60.644,60.6629,60.5587,60.5587,11148.0
2023-03-09 15:00:00,63.94,63.97,63.86,63.89,10325.0,60.5682,60.5966,60.4924,60.5209,10325.0
2023-03-09 15:05:00,63.88,63.89,63.83,63.86,14015.0,60.5114,60.5209,60.464,60.4924,14015.0
2023-03-09 15:10:00,63.86,63.9,63.79,63.8,15432.0,60.4924,60.5303,60.4261,60.4356,15432.0
2023-03-09 15:15:00,63.79,63.79,63.49,63.49,24409.0,60.4261,60.4261,60.1419,60.1419,24409.0
2023-03-09 15:20:00,63.49,63.58,63.38,63.49,25049.0,60.1419,60.2272,60.0377,60.1419,25049.0
2023-03-09 15:25:00,63.48,63.62,63.46,63.49,18462.0,60.1325,60.2651,60.1135,60.1419,18462.0
2023-03-09 15:30:00,63.48,63.59,63.43,63.53,48910.0,60.1325,60.2367,60.0851,60.1798,48910.0
2023-03-09 15:35:00,63.53,63.55,63.39,63.5,36457.0,60.1798,60.1988,60.0472,60.1514,36457.0
2023-03-09 15:40:00,63.49,63.5,63.42,63.43,31845.0,60.1419,60.1514,60.0756,60.0851,31845.0
2023-03-09 15:45:00,63.42,63.42,63.3,63.36,51887.0,60.0756,60.0756,59.962,60.0188,51887.0
2023-03-09 15:50:00,63.35,63.49,63.32,63.41,113925.0,60.0093,60.1419,59.9809,60.0662,113925.0
2023-03-09 15:55:00,63.41,63.45,63.23,63.3,184469.0,60.0662,60.1041,59.8957,59.962,184469.0
2023-03-10 09:30:00,63.36,63.46,62.95,62.97,38697.0,60.0188,60.1135,59.6304,59.6494,38697.0
2023-03-10 09:35:00,62.98,63.03,62.63,62.64,10778.0,59.6588,59.7062,59.3273,59.3368,10778.0
2023-03-10 09:40:00,62.63,62.63,62.37,62.5,19068.0,59.3273,59.3273,59.081,59.2042,19068.0
2023-03-10 09:45:00,62.47,62.47,62.15,62.24,24140.0,59.1757,59.1757,58.8726,58.9579,24140.0
2023-03-10 09:50:00,62.23,62.4,62.07,62.22,33293.0,58.9484,59.1094,58.7968,58.9389,33293.0
2023-03-10 09:55:00,62.22,62.48,62.14,62.38,16338.0,58.9389,59.1852,58.8631,59.0905,16338.0
2023-03-10 10:00:00,62.4,62.68,62.4,62.67,32579.0,59.1094,59.3747,59.1094,59.3652,32579.0
2023-03-10 10:05:00,62.69,62.94,62.66,62.81,82775.0,59.3841,59.6209,59.3557,59.4978,82775.0
2023-03-10 10:10:00,62.79,62.87,62.73,62.76,79626.0,59.4789,59.5546,59.422,59.4504,79626.0
2023-03-10 10:15:00,62.75,62.76,62.55,62.55,85236.0,59.441,59.4504,59.2515,59.2515,85236.0
2023-03-10 10:20:00,62.52,62.61,62.38,62.53,32134.0,59.2231,59.3084,59.0905,59.2326,32134.0
2023-03-10 10:25:00,62.55,62.66,62.45,62.49,16793.0,59.2515,59.3557,59.1568,59.1947,16793.0
2023-03-10 10:30:00,62.49,62.74,62.46,62.64,30491.0,59.1947,59.4315,59.1663,59.3368,30491.0
2023-03-10 10:35:00,62.65,62.79,62.65,62.67,22897.0,59.3462,59.4789,59.3462,59.3652,22897.0
2023-03-10 10:40:00,62.68,62.73,62.47,62.51,18399.0,59.3747,59.422,59.1757,59.2136,18399.0
2023-03-10 10:45:00,62.5,62.59,62.4,62.44,23213.0,59.2042,59.2894,59.1094,59.1473,23213.0
2023-03-10 10:50:00,62.43,62.49,62.37,62.45,40398.0,59.1378,59.1947,59.081,59.1568,40398.0
2023-03-10 10:55:00,62.45,62.75,62.44,62.73,33132.0,59.1568,59.441,59.1473,59.422,33132.0
2023-03-10 11:00:00,62.75,62.77,62.68,62.72,19992.0,59.441,59.4599,59.3747,59.4126,19992.0
2023-03-10 11:05:00,62.7,63.0,62.68,62.97,53780.0,59.3936,59.6778,59.3747,59.6494,53780.0
2023-03-10 11:10:00,62.97,63.03,62.86,62.89,19675.0,59.6494,59.7062,59.5452,59.5736,19675.0
2023-03-10 11:15:00,62.89,62.91,62.75,62.84,16340.0,59.5736,59.5925,59.441,59.5262,16340.0
2023-03-10 11:20:00,62.83,63.0,62.82,62.98,34903.0,59.5168,59.6778,59.5073,59.6588,34903.0
2023-03-10 11:25:00,62.98,63.03,62.94,62.97,35630.0,59.6588,59.7062,59.6209,59.6494,35630.0
2023-03-10 11:30:00,62.98,63.08,62.91,63.05,31168.0,59.6588,59.7536,59.5925,59.7251,31168.0
2023-03-10 11:35:00,63.05,63.05,62.8,62.84,29356.0,59.7251,59.7251,59.4883,59.5262,29356.0
2023-03-10 11:40:00,62.86,62.89,62.69,62.75,29017.0,59.5452,59.5736,59.3841,59.441,29017.0
2023-03-10 11:45:00,62.76,62.78,62.56,62.58,23845.0,59.4504,59.4694,59.261,59.2799,23845.0
2023-03-10 11:50:00,62.58,62.59,62.5,62.55,16304.0,59.2799,59.2894,59.2042,59.2515,16304.0
2023-03-10 11:55:00,62.55,62.55,62.21,62.24,71673.0,59.2515,59.2515,58.9294,58.9579,71673.0
2023-03-10 12:00:00,62.25,62.38,62.24,62.28,30742.0,58.9673,59.0905,58.9579,58.9958,30742.0
2023-03-10 12:05:00,62.27,62.31,62.03,62.04,18060.0,58.9863,59.0242,58.7589,58.7684,18060.0
2023-03-10 12:10:00,62.05,62.06,61.96,62.01,50109.0,58.7779,58.7874,58.6926,58.74,50109.0
2023-03-10 12:15:00,62.01,62.11,61.94,62.04,64896.0,58.74,58.8347,58.6737,58.7684,64896.0
2023-03-10 12:20:00,62.04,62.09,61.96,61.99,59694.0,58.7684,58.8158,58.6926,58.721,59694.0
2023-03-10 12:25:00,61.98,62.13,61.96,62.13,22873.0,58.7116,58.8537,58.6926,58.8537,22873.0
2023-03-10 12:30:00,62.13,62.36,62.11,62.29,12391.0,58.8537,59.0715,58.8347,59.0052,12391.0
2023-03-10 12:35:00,62.3,62.39,62.27,62.35,18296.0,59.0147,59.1,58.9863,59.0621,18296.0
2023-03-10 12:40:00,62.33,62.34,62.11,62.17,13687.0,59.0431,59.0526,58.8347,58.8916,13687.0
2023-03-10 12:45:00,62.17,62.18,62.04,62.04,12321.0,58.8916,58.901,58.7684,58.7684,12321.0
2023-03-10 12:50:00,62.03,62.08,61.94,61.95,8939.0,58.7589,58.8063,58.6737,58.6832,8939.0
2023-03-10 12:55:00,61.94,61.96,61.85,61.87,16847.0,58.6737,58.6926,58.5884,58.6074,16847.0
2023-03-10 13:00:00,61.87,61.92,61.78,61.8,13277.0,58.6074,58.6547,58.5221,58.5411,13277.0
2023-03-10 13:05:00,61.78,61.78,61.6,61.69,28243.0,58.5221,58.5221,58.3516,58.4369,28243.0
2023-03-10 13:10:00,61.7,61.71,61.57,61.57,16194.0,58.4463,58.4558,58.3232,58.3232,16194.0
2023-03-10 13:15:00,61.56,61.56,61.46,61.46,31236.0,58.3137,58.3137,58.219,58.219,31236.0
2023-03-10 13:20:00,61.45,61.49,61.39,61.48,24085.0,58.2095,58.2474,58.1527,58.2379,24085.0
2023-03-10 13:25:00,61.49,61.49,61.29,61.32,17826.0,58.2474,58.2474,58.058,58.0864,17826.0
2023-03-10 13:30:00,61.29,61.33,61.2,61.2,18058.0,58.058,58.0959,57.9727,57.9727,18058.0
2023-03-10 13:35:00,61.18,61.28,61.17,61.19,18743.0,57.9538,58.0485,57.9443,57.9632,18743.0
2023-03-10 13:40:00,61.19,61.2,61.09,61.13,15703.0,57.9632,57.9727,57.8685,57.9064,15703.0
2023-03-10 13:45:00,61.13,61.16,60.98,60.99,26769.0,57.9064,57.9348,57.7643,57.7738,26769.0
2023-03-10 13:50:00,61.0,61.0,60.89,60.95,25253.0,57.7833,57.7833,57.6791,57.7359,25253.0
2023-03-10 13:55:00,60.95,60.96,60.87,60.92,20539.0,57.7359,57.7454,57.6601,57.7075,20539.0
2023-03-10 14:00:00,60.92,61.19,60.91,61.18,49754.0,57.7075,57.9632,57.698,57.9538,49754.0
2023-03-10 14:05:00,61.19,61.46,61.14,61.44,41914.0,57.9632,58.219,57.9159,58.2,41914.0
2023-03-10 14:10:00,61.45,61.54,61.34,61.35,22476.0,58.2095,58.2948,58.1053,58.1148,22476.0
2023-03-10 14:15:00,61.36,61.38,61.23,61.34,15912.0,58.1243,58.1432,58.0011,58.1053,15912.0
2023-03-10 14:20:00,61.35,61.4,61.3,61.37,29248.0,58.1148,58.1622,58.0674,58.1337,29248.0
2023-03-10 14:25:00,61.37,61.4,61.12,61.21,35803.0,58.1337,58.1622,57.8969,57.9822,35803.0
2023-03-10 14:30:00,61.22,61.44,61.22,61.33,16039.0,57.9917,58.2,57.9917,58.0959,16039.0
2023-03-10 14:35:00,61.33,61.55,61.33,61.49,17583.0,58.0959,58.3042,58.0959,58.2474,17583.0
2023-03-10 14:40:00,61.5,61.55,61.39,61.39,13335.0,58.2569,58.3042,58.1527,58.1527,13335.0
2023-03-10 14:45:00,61.41,61.74,61.41,61.73,26973.0,58.1716,58.4842,58.1716,58.4748,26973.0
2023-03-10 14:50:00,61.75,61.75,61.64,61.72,15651.0,58.4937,58.4937,58.3895,58.4653,15651.0
2023-03-10 14:55:00,61.73,61.82,61.63,61.72,15661.0,58.4748,58.56,58.38,58.4653,15661.0
2023-03-10 15:00:00,61.73,61.75,61.55,61.62,25010.0,58.4748,58.4937,58.3042,58.3706,25010.0
2023-03-10 15:05:00,61.61,61.72,61.45,61.72,16979.0,58.3611,58.4653,58.2095,58.4653,16979.0
2023-03-10 15:10:00,61.71,61.84,61.64,61.7,20399.0,58.4558,58.579,58.3895,58.4463,20399.0
2023-03-10 15:15:00,61.69,61.75,61.56,61.56,21626.0,58.4369,58.4937,58.3137,58.3137,21626.0
2023-03-10 15:20:00,61.57,61.63,61.45,61.5,43628.0,58.3232,58.38,58.2095,58.2569,43628.0
2023-03-10 15:25:00,61.51,61.71,61.5,61.67,25546.0,58.2664,58.4558,58.2569,58.4179,25546.0
2023-03-10 15:30:00,61.67,61.75,61.54,61.54,59414.0,58.4179,58.4937,58.2948,58.2948,59414.0
2023-03-10 15:35:00,61.53,61.53,61.39,61.4,57535.0,58.2853,58.2853,58.1527,58.1622,57535.0
2023-03-10 15:40:00,61.4,61.41,61.29,61.3,64805.0,58.1622,58.1716,58.058,58.0674,64805.0
2023-03-10 15:45:00,61.29,61.32,61.25,61.3,75514.0,58.058,58.0864,58.0201,58.0674,75514.0
2023-03-10 15:50:00,61.3,61.45,61.27,61.33,101305.0,58.0674,58.2095,58.039,58.0959,101305.0
2023-03-10 15:55:00,61.33,61.53,61.28,61.47,263715.0,58.0959,58.2853,58.0485,58.2285,263715.0
2023-03-13 09:30:00,60.54,60.64,60.21,60.53,43276.0,57.3475,57.4422,57.0349,57.338,43276.0
2023-03-13 09:35:00,60.54,60.54,60.18,60.35,17868.0,57.3475,57.3475,57.0065,57.1675,17868.0
2023-03-13 09:40:00,60.43,60.43,60.2,60.25,11976.0,57.2433,57.2433,57.0254,57.0728,11976.0
2023-03-13 09:45:00,60.23,60.83,60.18,60.77,25029.0,57.0539,57.6222,57.0065,57.5654,25029.0
2023-03-13 09:50:00,60.77,60.97,60.48,60.68,24739.0,57.5654,57.7548,57.2907,57.4801,24739.0
2023-03-13 09:55:00,60.62,60.88,60.6,60.74,23491.0,57.4233,57.6696,57.4043,57.537,23491.0
2023-03-13 10:00:00,60.75,60.86,60.54,60.81,18455.0,57.5464,57.6506,57.3475,57.6033,18455.0
2023-03-13 10:05:00,60.8,60.94,60.48,60.79,32250.0,57.5938,57.7264,57.2907,57.5843,32250.0
2023-03-13 10:10:00,60.86,60.92,60.6,60.68,14727.0,57.6506,57.7075,57.4043,57.4801,14727.0
2023-03-13 10:15:00,60.63,60.63,60.32,60.36,11084.0,57.4328,57.4328,57.1391,57.177,11084.0
2023-03-13 10:20:00,60.34,60.51,60.23,60.29,14461.0,57.1581,57.3191,57.0539,57.1107,14461.0
2023-03-13 10:25:00,60.31,60.32,60.06,60.13,20737.0,57.1296,57.1391,56.8928,56.9591,20737.0
2023-03-13 10:30:00,60.14,60.38,60.08,60.35,20447.0,56.9686,57.1959,56.9118,57.1675,20447.0
2023-03-13 10:35:00,60.37,60.49,60.28,60.47,13019.0,57.1865,57.3001,57.1012,57.2812,13019.0
2023-03-13 10:40:00,60.5,60.59,60.33,60.56,14376.0,57.3096,57.3949,57.1486,57.3665,14376.0
2023-03-13 10:45:00,60.61,60.71,60.48,60.57,12419.0,57.4138,57.5085,57.2907,57.3759,12419.0
2023-03-13 10:50:00,60.59,60.62,60.26,60.4,21831.0,57.3949,57.4233,57.0823,57.2149,21831.0
2023-03-13 10:55:00,60.41,60.92,60.41,60.92,21227.0,57.2244,57.7075,57.2244,57.7075,21227.0
2023-03-13 11:00:00,60.93,61.09,60.78,60.86,15414.0,57.7169,57.8685,57.5749,57.6506,15414.0
2023-03-13 11:05:00,60.86,61.06,60.8,61.0,16697.0,57.6506,57.8401,57.5938,57.7833,16697.0
2023-03-13 11:10:00,60.98,61.35,60.98,61.15,29677.0,57.7643,58.1148,57.7643,57.9253,29677.0
2023-03-13 11:15:00,61.16,61.29,61.12,61.24,27079.0,57.9348,58.058,57.8969,58.0106,27079.0
2023-03-13 11:20:00,61.24,61.41,61.09,61.17,18258.0,58.0106,58.1716,57.8685,57.9443,18258.0
2023-03-13 11:25:00,61.2,61.52,61.14,61.48,19145.0,57.9727,58.2758,57.9159,58.2379,19145.0
2023-03-13 11:30:00,61.5,61.5,61.14,61.15,17414.0,58.2569,58.2569,57.9159,57.9253,17414.0
2023-03-13 11:35:00,61.16,61.16,60.94,61.01,19055.0,57.9348,57.9348,57.7264,57.7927,19055.0
2023-03-13 11:40:00,61.03,61.24,61.02,61.2,12529.0,57.8117,58.0106,57.8022,57.9727,12529.0
2023-03-13 11:45:00,61.18,61.42,61.07,61.36,18809.0,57.9538,58.1811,57.8496,58.1243,18809.0
2023-03-13 11:50:00,61.36,61.36,61.0,61.01,13904.0,58.1243,58.1243,57.7833,57.7927,13904.0
2023-03-13 11:55:00,60.97,61.27,60.95,61.27,10920.0,57.7548,58.039,57.7359,58.039,10920.0
2023-03-13 12:00:00,61.3,61.55,61.13,61.14,22437.0,58.0674,58.3042,57.9064,57.9159,22437.0
2023-03-13 12:05:00,61.17,61.42,61.14,61.37,7421.0,57.9443,58.1811,57.9159,58.1337,7421.0
2023-03-13 12:10:00,61.34,61.36,61.07,61.21,10192.0,58.1053,58.1243,57.8496,57.9822,10192.0
2023-03-13 12:15:00,61.15,61.4,61.15,61.24,10960.0,57.9253,58.1622,57.9253,58.0106,10960.0
2023-03-13 12:20:00,61.25,61.3,61.12,61.15,13202.0,58.0201,58.0674,57.8969,57.9253,13202.0
2023-03-13 12:25:00,61.17,61.3,61.13,61.3,9272.0,57.9443,58.0674,57.9064,58.0674,9272.0
2023-03-13 12:30:00,61.27,61.27,61.02,61.05,11586.0,58.039,58.039,57.8022,57.8306,11586.0
2023-03-13 12:35:00,61.04,61.23,61.04,61.19,9103.0,57.8211,58.0011,57.8211,57.9632,9103.0
2023-03-13 12:40:00,61.21,61.36,61.19,61.21,10440.0,57.9822,58.1243,57.9632,57.9822,10440.0
2023-03-13 12:45:00,61.21,61.25,60.87,60.89,16929.0,57.9822,58.0201,57.6601,57.6791,16929.0
2023-03-13 12:50:00,60.88,61.0,60.8,60.96,11327.0,57.6696,57.7833,57.5938,57.7454,11327.0
2023-03-13 12:55:00,60.92,60.96,60.85,60.91,9127.0,57.7075,57.7454,57.6412,57.698,9127.0
2023-03-13 13:00:00,60.85,60.87,60.73,60.78,9545.0,57.6412,57.6601,57.5275,57.5749,9545.0
2023-03-13 13:05:00,60.78,60.9,60.71,60.88,6391.0,57.5749,57.6885,57.5085,57.6696,6391.0
2023-03-13 13:10:00,60.91,60.98,60.86,60.95,10358.0,57.698,57.7643,57.6506,57.7359,10358.0
2023-03-13 13:15:00,60.93,61.06,60.89,60.96,14823.0,57.7169,57.8401,57.6791,57.7454,14823.0
2023-03-13 13:20:00,60.96,60.98,60.87,60.87,10386.0,57.7454,57.7643,57.6601,57.6601,10386.0
2023-03-13 13:25:00,60.86,60.98,60.84,60.91,12409.0,57.6506,57.7643,57.6317,57.698,12409.0
2023-03-13 13:30:00,60.92,60.95,60.74,60.75,14040.0,57.7075,57.7359,57.537,57.5464,14040.0
2023-03-13 13:35:00,60.72,61.09,60.72,61.03,15204.0,57.518,57.8685,57.518,57.8117,15204.0
2023-03-13 13:40:00,61.04,61.09,60.93,61.09,20325.0,57.8211,57.8685,57.7169,57.8685,20325.0
2023-03-13 13:45:00,61.09,61.1,60.99,61.01,8513.0,57.8685,57.878,57.7738,57.7927,8513.0
2023-03-13 13:50:00,60.99,61.08,60.97,61.01,8846.0,57.7738,57.859,57.7548,57.7927,8846.0
2023-03-13 13:55:00,60.99,61.09,60.98,61.07,5709.0,57.7738,57.8685,57.7643,57.8496,5709.0
2023-03-13 14:00:00,61.06,61.22,61.04,61.16,9912.0,57.8401,57.9917,57.8211,57.9348,9912.0
2023-03-13 14:05:00,61.15,61.17,61.11,61.11,7636.0,57.9253,57.9443,57.8875,57.8875,7636.0
2023-03-13 14:10:00,61.13,61.18,61.05,61.08,11994.0,57.9064,57.9538,57.8306,57.859,11994.0
2023-03-13 14:15:00,61.09,61.2,61.08,61.13,12074.0,57.8685,57.9727,57.859,57.9064,12074.0
2023-03-13 14:20:00,61.13,61.21,61.09,61.21,10646.0,57.9064,57.9822,57.8685,57.9822,10646.0
2023-03-13 14:25:00,61.25,61.27,61.06,61.13,11365.0,58.0201,58.039,57.8401,57.9064,11365.0
2023-03-13 14:30:00,61.15,61.26,61.14,61.21,53357.0,57.9253,58.0295,57.9159,57.9822,53357.0
2023-03-13 14:35:00,61.2,61.2,60.93,60.98,16386.0,57.9727,57.9727,57.7169,57.7643,16386.0
2023-03-13 14:40:00,60.98,61.08,60.92,61.0,31617.0,57.7643,57.859,57.7075,57.7833,31617.0
2023-03-13 14:45:00,60.99,60.99,60.85,60.92,20088.0,57.7738,57.7738,57.6412,57.7075,20088.0
2023-03-13 14:50:00,60.92,60.97,60.87,60.94,14421.0,57.7075,57.7548,57.6601,57.7264,14421.0
2023-03-13 14:55:00,60.94,60.99,60.9,60.97,14059.0,57.7264,57.7738,57.6885,57.7548,14059.0
2023-03-13 15:00:00,60.98,60.99,60.78,60.78,26283.0,57.7643,57.7738,57.5749,57.5749,26283.0
2023-03-13 15:05:00,60.8,60.96,60.76,60.77,20978.0,57.5938,57.7454,57.5559,57.5654,20978.0
2023-03-13 15:10:00,60.78,60.89,60.77,60.84,23774.0,57.5749,57.6791,57.5654,57.6317,23774.0
2023-03-13 15:15:00,60.85,60.85,60.7,60.71,21853.0,57.6412,57.6412,57.4991,57.5085,21853.0
2023-03-13 15:20:00,60.71,60.71,60.54,60.58,32948.0,57.5085,57.5085,57.3475,57.3854,32948.0
2023-03-13 15:25:00,60.58,60.58,60.45,60.53,38592.0,57.3854,57.3854,57.2623,57.338,38592.0
2023-03-13 15:30:00,60.52,60.69,60.5,60.66,53216.0,57.3286,57.4896,57.3096,57.4612,53216.0
2023-03-13 15:35:00,60.66,60.74,60.64,60.71,34183.0,57.4612,57.537,57.4422,57.5085,34183.0
2023-03-13 15:40:00,60.71,60.75,60.6,60.66,46026.0,57.5085,57.5464,57.4043,57.4612,46026.0
2023-03-13 15:45:00,60.65,60.69,60.54,60.55,61620.0,57.4517,57.4896,57.3475,57.357,61620.0
2023-03-13 15:50:00,60.55,60.57,60.36,60.4,192928.0,57.357,57.3759,57.177,57.2149,192928.0
2023-03-13 15:55:00,60.41,60.54,60.36,60.53,251552.0,57.2244,57.3475,57.177,57.338,251552.0
2023-03-14 09:30:00,62.05,62.41,61.43,61.9,79102.0,58.7779,59.1189,58.1906,58.6358,79102.0
2023-03-14 09:35:00,61.94,62.23,61.94,62.11,49607.0,58.6737,58.9484,58.6737,58.8347,49607.0
2023-03-14 09:40:00,62.16,62.26,62.13,62.17,79567.0,58.8821,58.9768,58.8537,58.8916,79567.0
2023-03-14 09:45:00,62.2,62.37,62.12,62.25,46486.0,58.92,59.081,58.8442,58.9673,46486.0
2023-03-14 09:50:00,62.24,62.27,61.93,62.01,17238.0,58.9579,58.9863,58.6642,58.74,17238.0
2023-03-14 09:55:00,62.01,62.16,61.94,62.15,15251.0,58.74,58.8821,58.6737,58.8726,15251.0
2023-03-14 10:00:00,62.16,62.23,62.02,62.22,21338.0,58.8821,58.9484,58.7495,58.9389,21338.0
2023-03-14 10:05:00,62.24,62.42,62.16,62.29,67402.0,58.9579,59.1284,58.8821,59.0052,67402.0
2023-03-14 10:10:00,62.29,62.45,62.12,62.45,72948.0,59.0052,59.1568,58.8442,59.1568,72948.0
2023-03-14 10:15:00,62.46,62.54,62.42,62.47,59791.0,59.1663,59.242,59.1284,59.1757,59791.0
2023-03-14 10:20:00,62.48,62.55,62.4,62.46,13394.0,59.1852,59.2515,59.1094,59.1663,13394.0
2023-03-14 10:25:00,62.49,62.51,62.34,62.45,34897.0,59.1947,59.2136,59.0526,59.1568,34897.0
2023-03-14 10:30:00,62.45,62.45,62.29,62.35,69404.0,59.1568,59.1568,59.0052,59.0621,69404.0
2023-03-14 10:35:00,62.33,62.45,62.32,62.37,58736.0,59.0431,59.1568,59.0336,59.081,58736.0
2023-03-14 10:40:00,62.37,62.46,62.36,62.44,51746.0,59.081,59.1663,59.0715,59.1473,51746.0
2023-03-14 10:45:00,62.48,62.6,62.46,62.6,123797.0,59.1852,59.2989,59.1663,59.2989,123797.0
2023-03-14 10:50:00,62.6,62.73,62.6,62.72,25458.0,59.2989,59.422,59.2989,59.4126,25458.0
2023-03-14 10:55:00,62.71,62.73,62.5,62.52,21305.0,59.4031,59.422,59.2042,59.2231,21305.0
2023-03-14 11:00:00,62.52,62.71,62.43,62.65,13410.0,59.2231,59.4031,59.1378,59.3462,13410.0
2023-03-14 11:05:00,62.64,62.72,62.61,62.63,35962.0,59.3368,59.4126,59.3084,59.3273,35962.0
2023-03-14 11:10:00,62.63,62.63,62.52,62.61,18613.0,59.3273,59.3273,59.2231,59.3084,18613.0
2023-03-14 11:15:00,62.61,62.62,62.52,62.53,21389.0,59.3084,59.3178,59.2231,59.2326,21389.0
2023-03-14 11:20:00,62.52,62.61,62.5,62.59,25632.0,59.2231,59.3084,59.2042,59.2894,25632.0
2023-03-14 11:25:00,62.58,62.66,62.49,62.51,60018.0,59.2799,59.3557,59.1947,59.2136,60018.0
2023-03-14 11:30:00,62.5,62.61,62.46,62.59,29855.0,59.2042,59.3084,59.1663,59.2894,29855.0
2023-03-14 11:35:00,62.62,62.67,62.59,62.65,15496.0,59.3178,59.3652,59.2894,59.3462,15496.0
2023-03-14 11:40:00,62.66,62.73,62.61,62.72,22645.0,59.3557,59.422,59.3084,59.4126,22645.0
2023-03-14 11:45:00,62.72,62.73,62.5,62.51,27658.0,59.4126,59.422,59.2042,59.2136,27658.0
2023-03-14 11:50:00,62.52,62.64,62.51,62.61,34667.0,59.2231,59.3368,59.2136,59.3084,34667.0
2023-03-14 11:55:00,62.61,62.62,62.54,62.59,25692.0,59.3084,59.3178,59.242,59.2894,25692.0
2023-03-14 12:00:00,62.59,62.68,62.54,62.58,28019.0,59.2894,59.3747,59.242,59.2799,28019.0
2023-03-14 12:05:00,62.58,62.59,62.53,62.58,20987.0,59.2799,59.2894,59.2326,59.2799,20987.0
2023-03-14 12:10:00,62.59,62.68,62.54,62.68,44269.0,59.2894,59.3747,59.242,59.3747,44269.0
2023-03-14 12:15:00,62.7,62.76,62.65,62.74,25640.0,59.3936,59.4504,59.3462,59.4315,25640.0
2023-03-14 12:20:00,62.74,62.74,62.56,62.58,16837.0,59.4315,59.4315,59.261,59.2799,16837.0
2023-03-14 12:25:00,62.58,62.58,62.48,62.53,25164.0,59.2799,59.2799,59.1852,59.2326,25164.0
2023-03-14 12:30:00,62.53,62.57,62.48,62.54,32450.0,59.2326,59.2705,59.1852,59.242,32450.0
2023-03-14 12:35:00,62.54,62.56,62.5,62.53,39751.0,59.242,59.261,59.2042,59.2326,39751.0
2023-03-14 12:40:00,62.53,62.53,62.4,62.41,35174.0,59.2326,59.2326,59.1094,59.1189,35174.0
2023-03-14 12:45:00,62.42,62.5,62.39,62.48,44156.0,59.1284,59.2042,59.1,59.1852,44156.0
2023-03-14 12:50:00,62.49,62.62,62.45,62.51,37723.0,59.1947,59.3178,59.1568,59.2136,37723.0
2023-03-14 12:55:00,62.51,62.56,62.46,62.5,80992.0,59.2136,59.261,59.1663,59.2042,80992.0
2023-03-14 13:00:00,62.49,62.58,62.43,62.43,19104.0,59.1947,59.2799,59.1378,59.1378,19104.0
2023-03-14 13:05:00,62.43,62.43,62.25,62.28,14129.0,59.1378,59.1378,58.9673,58.9958,14129.0
2023-03-14 13:10:00,62.26,62.28,62.18,62.18,31658.0,58.9768,58.9958,58.901,58.901,31658.0
2023-03-14 13:15:00,62.18,62.18,61.85,61.99,51759.0,58.901,58.901,58.5884,58.721,51759.0
2023-03-14 13:20:00,61.96,62.01,61.86,61.93,20676.0,58.6926,58.74,58.5979,58.6642,20676.0
2023-03-14 13:25:00,61.93,62.01,61.88,61.91,30915.0,58.6642,58.74,58.6168,58.6453,30915.0
2023-03-14 13:30:00,61.91,61.91,61.81,61.83,27399.0,58.6453,58.6453,58.5505,58.5695,27399.0
2023-03-14 13:35:00,61.81,62.0,61.81,61.98,22967.0,58.5505,58.7305,58.5505,58.7116,22967.0
2023-03-14 13:40:00,61.98,62.04,61.85,61.87,32699.0,58.7116,58.7684,58.5884,58.6074,32699.0
2023-03-14 13:45:00,61.87,61.95,61.83,61.87,27854.0,58.6074,58.6832,58.5695,58.6074,27854.0
2023-03-14 13:50:00,61.87,61.92,61.82,61.92,16961.0,58.6074,58.6547,58.56,58.6547,16961.0
2023-03-14 13:55:00,61.92,61.97,61.86,61.95,37802.0,58.6547,58.7021,58.5979,58.6832,37802.0
2023-03-14 14:00:00,61.99,62.02,61.88,61.88,30276.0,58.721,58.7495,58.6168,58.6168,30276.0
2023-03-14 14:05:00,61.88,61.93,61.74,61.92,37187.0,58.6168,58.6642,58.4842,58.6547,37187.0
2023-03-14 14:10:00,61.9,61.97,61.89,61.91,12805.0,58.6358,58.7021,58.6263,58.6453,12805.0
2023-03-14 14:15:00,61.91,61.92,61.76,61.87,16914.0,58.6453,58.6547,58.5032,58.6074,16914.0
2023-03-14 14:20:00,61.87,61.94,61.79,61.9,19495.0,58.6074,58.6737,58.5316,58.6358,19495.0
2023-03-14 14:25:00,61.89,62.07,61.89,62.01,20318.0,58.6263,58.7968,58.6263,58.74,20318.0
2023-03-14 14:30:00,62.01,62.07,61.99,62.06,45574.0,58.74,58.7968,58.721,58.7874,45574.0
2023-03-14 14:35:00,62.07,62.12,62.02,62.1,17566.0,58.7968,58.8442,58.7495,58.8252,17566.0
2023-03-14 14:40:00,62.1,62.1,61.99,62.04,22715.0,58.8252,58.8252,58.721,58.7684,22715.0
2023-03-14 14:45:00,62.02,62.22,62.02,62.15,65869.0,58.7495,58.9389,58.7495,58.8726,65869.0
2023-03-14 14:50:00,62.15,62.25,62.13,62.18,11106.0,58.8726,58.9673,58.8537,58.901,11106.0
2023-03-14 14:55:00,62.18,62.2,62.05,62.06,13213.0,58.901,58.92,58.7779,58.7874,13213.0
2023-03-14 15:00:00,62.09,62.17,62.06,62.16,17657.0,58.8158,58.8916,58.7874,58.8821,17657.0
2023-03-14 15:05:00,62.15,62.16,61.94,61.98,19109.0,58.8726,58.8821,58.6737,58.7116,19109.0
2023-03-14 15:10:00,61.98,61.98,61.88,61.89,20696.0,58.7116,58.7116,58.6168,58.6263,20696.0
2023-03-14 15:15:00,61.88,62.04,61.82,62.04,29811.0,58.6168,58.7684,58.56,58.7684,29811.0
2023-03-14 15:20:00,62.05,62.07,61.97,62.0,28130.0,58.7779,58.7968,58.7021,58.7305,28130.0
2023-03-14 15:25:00,62.01,62.11,62.0,62.1,21353.0,58.74,58.8347,58.7305,58.8252,21353.0
2023-03-14 15:30:00,62.1,62.21,62.02,62.2,36619.0,58.8252,58.9294,58.7495,58.92,36619.0
2023-03-14 15:35:00,62.23,62.4,62.23,62.28,46919.0,58.9484,59.1094,58.9484,58.9958,46919.0
2023-03-14 15:40:00,62.28,62.41,62.26,62.39,44878.0,58.9958,59.1189,58.9768,59.1,44878.0
2023-03-14 15:45:00,62.39,62.5,62.35,62.5,51741.0,59.1,59.2042,59.0621,59.2042,51741.0
2023-03-14 15:50:00,62.5,62.61,62.34,62.4,123958.0,59.2042,59.3084,59.0526,59.1094,123958.0
2023-03-14 15:55:00,62.4,62.64,62.4,62.54,303652.0,59.1094,59.3368,59.1094,59.242,303652.0
2023-03-15 09:30:00,61.2,61.46,60.93,60.93,45318.0,57.9727,58.219,57.7169,57.7169,45318.0
2023-03-15 09:35:00,60.89,60.99,60.64,60.81,34587.0,57.6791,57.7738,57.4422,57.6033,34587.0
2023-03-15 09:40:00,60.79,61.15,60.77,61.15,23297.0,57.5843,57.9253,57.5654,57.9253,23297.0
2023-03-15 09:45:00,61.16,61.16,60.86,60.95,33305.0,57.9348,57.9348,57.6506,57.7359,33305.0
2023-03-15 09:50:00,60.92,60.92,60.5,60.6,27738.0,57.7075,57.7075,57.3096,57.4043,27738.0
2023-03-15 09:55:00,60.59,60.59,60.23,60.48,27522.0,57.3949,57.3949,57.0539,57.2907,27522.0
2023-03-15 10:00:00,60.48,60.55,60.33,60.47,24507.0,57.2907,57.357,57.1486,57.2812,24507.0
2023-03-15 10:05:00,60.48,60.54,60.13,60.15,31436.0,57.2907,57.3475,56.9591,56.9781,31436.0
2023-03-15 10:10:00,60.15,60.2,59.96,60.11,33046.0,56.9781,57.0254,56.7981,56.9402,33046.0
2023-03-15 10:15:00,60.1,60.33,60.01,60.27,38584.0,56.9307,57.1486,56.8455,57.0917,38584.0
2023-03-15 10:20:00,60.3,60.39,59.93,59.93,28549.0,57.1202,57.2054,56.7697,56.7697,28549.0
2023-03-15 10:25:00,59.92,60.01,59.86,59.88,29584.0,56.7602,56.8455,56.7034,56.7223,29584.0
2023-03-15 10:30:00,59.87,60.02,59.86,59.91,34312.0,56.7128,56.8549,56.7034,56.7507,34312.0
2023-03-15 10:35:00,59.89,60.05,59.87,60.0,26434.0,56.7318,56.8833,56.7128,56.836,26434.0
2023-03-15 10:40:00,59.99,60.07,59.92,59.97,20901.0,56.8265,56.9023,56.7602,56.8076,20901.0
2023-03-15 10:45:00,59.97,59.97,59.68,59.69,24864.0,56.8076,56.8076,56.5329,56.5423,24864.0
2023-03-15 10:50:00,59.69,59.79,59.6,59.69,17126.0,56.5423,56.6371,56.4571,56.5423,17126.0
2023-03-15 10:55:00,59.68,59.89,59.58,59.85,33950.0,56.5329,56.7318,56.4381,56.6939,33950.0
2023-03-15 11:00:00,59.86,59.87,59.68,59.69,37603.0,56.7034,56.7128,56.5329,56.5423,37603.0
2023-03-15 11:05:00,59.68,59.72,59.58,59.63,63083.0,56.5329,56.5708,56.4381,56.4855,63083.0
2023-03-15 11:10:00,59.63,59.66,59.54,59.58,36036.0,56.4855,56.5139,56.4002,56.4381,36036.0
2023-03-15 11:15:00,59.57,59.84,59.57,59.78,55637.0,56.4287,56.6844,56.4287,56.6276,55637.0
2023-03-15 11:20:00,59.77,59.77,59.49,59.51,33957.0,56.6181,56.6181,56.3529,56.3718,33957.0
2023-03-15 11:25:00,59.56,59.65,59.47,59.47,26049.0,56.4192,56.5044,56.3339,56.3339,26049.0
2023-03-15 11:30:00,59.46,59.49,59.29,59.3,23516.0,56.3245,56.3529,56.1634,56.1729,23516.0
2023-03-15 11:35:00,59.3,59.31,59.09,59.1,16941.0,56.1729,56.1824,55.974,55.9834,16941.0
2023-03-15 11:40:00,59.07,59.24,59.06,59.14,23517.0,55.955,56.1161,55.9456,56.0213,23517.0
2023-03-15 11:45:00,59.13,59.23,59.07,59.13,34611.0,56.0119,56.1066,55.955,56.0119,34611.0
2023-03-15 11:50:00,59.13,59.15,58.82,58.86,23981.0,56.0119,56.0308,55.7182,55.7561,23981.0
2023-03-15 11:55:00,58.87,58.9,58.77,58.8,22099.0,55.7656,55.794,55.6708,55.6993,22099.0
2023-03-15 12:00:00,58.77,58.94,58.77,58.82,32546.0,55.6708,55.8319,55.6708,55.7182,32546.0
2023-03-15 12:05:00,58.81,58.81,58.57,58.57,13655.0,55.7087,55.7087,55.4814,55.4814,13655.0
2023-03-15 12:10:00,58.56,58.61,58.51,58.58,18214.0,55.4719,55.5193,55.4246,55.4909,18214.0
2023-03-15 12:15:00,58.57,58.63,58.45,58.48,33841.0,55.4814,55.5382,55.3677,55.3961,33841.0
2023-03-15 12:20:00,58.48,58.56,58.41,58.43,25156.0,55.3961,55.4719,55.3298,55.3488,25156.0
2023-03-15 12:25:00,58.42,58.54,58.36,58.54,28476.0,55.3393,55.453,55.2825,55.453,28476.0
2023-03-15 12:30:00,58.53,58.62,58.44,58.47,19864.0,55.4435,55.5288,55.3583,55.3867,19864.0
2023-03-15 12:35:00,58.45,58.47,58.32,58.36,46916.0,55.3677,55.3867,55.2446,55.2825,46916.0
2023-03-15 12:40:00,58.33,58.42,58.33,58.37,23188.0,55.2541,55.3393,55.2541,55.2919,23188.0
2023-03-15 12:45:00,58.36,58.49,58.34,58.49,32016.0,55.2825,55.4056,55.2635,55.4056,32016.0
2023-03-15 12:50:00,58.49,58.49,58.3,58.36,35162.0,55.4056,55.4056,55.2256,55.2825,35162.0
2023-03-15 12:55:00,58.34,58.38,58.26,58.36,29489.0,55.2635,55.3014,55.1877,55.2825,29489.0
2023-03-15 13:00:00,58.35,58.36,58.22,58.24,37664.0,55.273,55.2825,55.1499,55.1688,37664.0
2023-03-15 13:05:00,58.25,58.4,58.25,58.36,20601.0,55.1783,55.3204,55.1783,55.2825,20601.0
2023-03-15 13:10:00,58.34,58.46,58.3,58.41,22373.0,55.2635,55.3772,55.2256,55.3298,22373.0
2023-03-15 13:15:00,58.42,58.49,58.35,58.4,23701.0,55.3393,55.4056,55.273,55.3204,23701.0
2023-03-15 13:20:00,58.41,58.42,58.33,58.36,20948.0,55.3298,55.3393,55.2541,55.2825,20948.0
2023-03-15 13:25:00,58.36,58.44,58.34,58.43,32596.0,55.2825,55.3583,55.2635,55.3488,32596.0
2023-03-15 13:30:00,58.42,58.42,58.28,58.38,34083.0,55.3393,55.3393,55.2067,55.3014,34083.0
2023-03-15 13:35:00,58.38,58.43,58.27,58.29,36447.0,55.3014,55.3488,55.1972,55.2162,36447.0
2023-03-15 13:40:00,58.29,58.29,58.1,58.15,34859.0,55.2162,55.2162,55.0362,55.0835,34859.0
2023-03-15 13:45:00,58.11,58.19,58.09,58.17,19169.0,55.0457,55.1214,55.0267,55.1025,19169.0
2023-03-15 13:50:00,58.16,58.32,58.14,58.32,20153.0,55.093,55.2446,55.0741,55.2446,20153.0
2023-03-15 13:55:00,58.31,58.41,58.28,58.39,26569.0,55.2351,55.3298,55.2067,55.3109,26569.0
2023-03-15 14:00:00,58.4,58.44,58.32,58.42,27889.0,55.3204,55.3583,55.2446,55.3393,27889.0
2023-03-15 14:05:00,58.43,58.6,58.4,58.51,32657.0,55.3488,55.5098,55.3204,55.4246,32657.0
2023-03-15 14:10:00,58.52,58.61,58.51,58.54,18696.0,55.434,55.5193,55.4246,55.453,18696.0
2023-03-15 14:15:00,58.54,58.66,58.45,58.63,23117.0,55.453,55.5666,55.3677,55.5382,23117.0
2023-03-15 14:20:00,58.62,58.91,58.59,58.89,23075.0,55.5288,55.8035,55.5003,55.7845,23075.0
2023-03-15 14:25:00,58.89,59.21,58.87,59.04,40411.0,55.7845,56.0876,55.7656,55.9266,40411.0
2023-03-15 14:30:00,59.08,59.13,58.89,58.99,23843.0,55.9645,56.0119,55.7845,55.8792,23843.0
2023-03-15 14:35:00,58.97,59.01,58.85,58.96,20100.0,55.8603,55.8982,55.7466,55.8508,20100.0
2023-03-15 14:40:00,58.95,59.04,58.9,58.93,28253.0,55.8414,55.9266,55.794,55.8224,28253.0
2023-03-15 14:45:00,58.94,58.94,58.82,58.84,20485.0,55.8319,55.8319,55.7182,55.7372,20485.0
2023-03-15 14:50:00,58.85,59.01,58.75,59.0,26906.0,55.7466,55.8982,55.6519,55.8887,26906.0
2023-03-15 14:55:00,59.0,59.05,58.93,59.02,29076.0,55.8887,55.9361,55.8224,55.9077,29076.0
2023-03-15 15:00:00,59.03,59.14,58.94,59.01,36517.0,55.9171,56.0213,55.8319,55.8982,36517.0
2023-03-15 15:05:00,58.99,59.14,58.92,58.96,21465.0,55.8792,56.0213,55.8129,55.8508,21465.0
2023-03-15 15:10:00,58.95,59.12,58.94,59.02,20629.0,55.8414,56.0024,55.8319,55.9077,20629.0
2023-03-15 15:15:00,59.06,59.14,59.01,59.01,20946.0,55.9456,56.0213,55.8982,55.8982,20946.0
2023-03-15 15:20:00,59.01,59.08,58.93,59.02,25354.0,55.8982,55.9645,55.8224,55.9077,25354.0
2023-03-15 15:25:00,59.01,59.16,58.95,59.09,37924.0,55.8982,56.0403,55.8414,55.974,37924.0
2023-03-15 15:30:00,59.1,59.14,58.91,58.94,71648.0,55.9834,56.0213,55.8035,55.8319,71648.0
2023-03-15 15:35:00,58.93,58.94,58.78,58.9,69027.0,55.8224,55.8319,55.6803,55.794,69027.0
2023-03-15 15:40:00,58.89,58.91,58.66,58.75,59801.0,55.7845,55.8035,55.5666,55.6519,59801.0
2023-03-15 15:45:00,58.76,58.78,58.63,58.69,78277.0,55.6614,55.6803,55.5382,55.5951,78277.0
2023-03-15 15:50:00,58.67,58.69,58.43,58.51,215030.0,55.5761,55.5951,55.3488,55.4246,215030.0
2023-03-15 15:55:00,58.51,59.02,58.5,59.02,305000.0,55.4246,55.9077,55.4151,55.9077,305000.0
2023-03-16 09:30:00,58.36,58.5,58.22,58.38,48879.0,55.2825,55.4151,55.1499,55.3014,48879.0
2023-03-16 09:35:00,58.41,58.62,58.39,58.59,24290.0,55.3298,55.5288,55.3109,55.5003,24290.0
2023-03-16 09:40:00,58.58,58.66,58.41,58.44,18959.0,55.4909,55.5666,55.3298,55.3583,18959.0
2023-03-16 09:45:00,58.45,58.58,58.37,58.5,20082.0,55.3677,55.4909,55.2919,55.4151,20082.0
2023-03-16 09:50:00,58.55,58.79,58.49,58.74,23295.0,55.4624,55.6898,55.4056,55.6424,23295.0
2023-03-16 09:55:00,58.76,59.17,58.76,59.17,32354.0,55.6614,56.0498,55.6614,56.0498,32354.0
2023-03-16 10:00:00,59.15,59.27,59.04,59.1,39318.0,56.0308,56.1445,55.9266,55.9834,39318.0
2023-03-16 10:05:00,59.1,59.1,58.67,58.67,17308.0,55.9834,55.9834,55.5761,55.5761,17308.0
2023-03-16 10:10:00,58.66,58.72,58.57,58.59,15959.0,55.5666,55.6235,55.4814,55.5003,15959.0
2023-03-16 10:15:00,58.6,58.62,58.31,58.42,23570.0,55.5098,55.5288,55.2351,55.3393,23570.0
2023-03-16 10:20:00,58.4,58.44,58.35,58.36,25730.0,55.3204,55.3583,55.273,55.2825,25730.0
2023-03-16 10:25:00,58.39,58.48,58.33,58.38,23446.0,55.3109,55.3961,55.2541,55.3014,23446.0
2023-03-16 10:30:00,58.38,58.66,58.38,58.64,33886.0,55.3014,55.5666,55.3014,55.5477,33886.0
2023-03-16 10:35:00,58.65,58.87,58.65,58.87,14351.0,55.5572,55.7656,55.5572,55.7656,14351.0
2023-03-16 10:40:00,58.88,59.03,58.82,59.03,12613.0,55.775,55.9171,55.7182,55.9171,12613.0
2023-03-16 10:45:00,59.02,59.29,59.02,59.24,19381.0,55.9077,56.1634,55.9077,56.1161,19381.0
2023-03-16 10:50:00,59.28,59.53,59.26,59.53,12815.0,56.154,56.3908,56.135,56.3908,12815.0
2023-03-16 10:55:00,59.54,59.66,59.5,59.52,19343.0,56.4002,56.5139,56.3624,56.3813,19343.0
2023-03-16 11:00:00,59.54,59.56,59.42,59.43,16131.0,56.4002,56.4192,56.2866,56.296,16131.0
2023-03-16 11:05:00,59.42,59.55,59.39,59.43,24628.0,56.2866,56.4097,56.2582,56.296,24628.0
2023-03-16 11:10:00,59.42,59.47,59.38,59.39,37782.0,56.2866,56.3339,56.2487,56.2582,37782.0
2023-03-16 11:15:00,59.38,59.42,59.32,59.39,38385.0,56.2487,56.2866,56.1918,56.2582,38385.0
2023-03-16 11:20:00,59.38,59.54,59.37,59.53,16910.0,56.2487,56.4002,56.2392,56.3908,16910.0
2023-03-16 11:25:00,59.56,59.76,59.56,59.68,19267.0,56.4192,56.6086,56.4192,56.5329,19267.0
2023-03-16 11:30:00,59.7,59.71,59.56,59.59,16371.0,56.5518,56.5613,56.4192,56.4476,16371.0
2023-03-16 11:35:00,59.61,59.65,59.58,59.58,16779.0,56.4666,56.5044,56.4381,56.4381,16779.0
2023-03-16 11:40:00,59.57,59.68,59.55,59.6,44910.0,56.4287,56.5329,56.4097,56.4571,44910.0
2023-03-16 11:45:00,59.59,59.64,59.53,59.63,21040.0,56.4476,56.495,56.3908,56.4855,21040.0
2023-03-16 11:50:00,59.62,59.85,59.61,59.84,36915.0,56.476,56.6939,56.4666,56.6844,36915.0
2023-03-16 11:55:00,59.84,59.84,59.66,59.67,27445.0,56.6844,56.6844,56.5139,56.5234,27445.0
2023-03-16 12:00:00,59.66,59.71,59.55,59.58,15035.0,56.5139,56.5613,56.4097,56.4381,15035.0
2023-03-16 12:05:00,59.58,59.64,59.5,59.52,13157.0,56.4381,56.495,56.3624,56.3813,13157.0
2023-03-16 12:10:00,59.5,59.52,59.35,59.39,18847.0,56.3624,56.3813,56.2203,56.2582,18847.0
2023-03-16 12:15:00,59.39,59.6,59.38,59.51,134887.0,56.2582,56.4571,56.2487,56.3718,134887.0
2023-03-16 12:20:00,59.51,59.56,59.46,59.46,38064.0,56.3718,56.4192,56.3245,56.3245,38064.0
2023-03-16 12:25:00,59.46,59.5,59.42,59.44,92964.0,56.3245,56.3624,56.2866,56.3055,92964.0
2023-03-16 12:30:00,59.44,59.45,59.31,59.31,25794.0,56.3055,56.315,56.1824,56.1824,25794.0
2023-03-16 12:35:00,59.3,59.38,59.22,59.34,36285.0,56.1729,56.2487,56.0971,56.2108,36285.0
2023-03-16 12:40:00,59.34,59.41,59.32,59.37,13650.0,56.2108,56.2771,56.1918,56.2392,13650.0
2023-03-16 12:45:00,59.37,59.38,59.27,59.32,23128.0,56.2392,56.2487,56.1445,56.1918,23128.0
2023-03-16 12:50:00,59.33,59.63,59.33,59.53,69511.0,56.2013,56.4855,56.2013,56.3908,69511.0
2023-03-16 12:55:00,59.53,59.62,59.5,59.62,15406.0,56.3908,56.476,56.3624,56.476,15406.0
2023-03-16 13:00:00,59.63,59.77,59.6,59.77,24930.0,56.4855,56.6181,56.4571,56.6181,24930.0
2023-03-16 13:05:00,59.77,59.84,59.69,59.7,16328.0,56.6181,56.6844,56.5423,56.5518,16328.0
2023-03-16 13:10:00,59.7,59.73,59.66,59.68,20022.0,56.5518,56.5802,56.5139,56.5329,20022.0
2023-03-16 13:15:00,59.68,59.69,59.46,59.48,24141.0,56.5329,56.5423,56.3245,56.3434,24141.0
2023-03-16 13:20:00,59.46,59.51,59.42,59.48,25197.0,56.3245,56.3718,56.2866,56.3434,25197.0
2023-03-16 13:25:00,59.48,59.5,59.44,59.45,18913.0,56.3434,56.3624,56.3055,56.315,18913.0
2023-03-16 13:30:00,59.46,59.47,59.36,59.41,23023.0,56.3245,56.3339,56.2297,56.2771,23023.0
2023-03-16 13:35:00,59.41,59.42,59.33,59.39,30140.0,56.2771,56.2866,56.2013,56.2582,30140.0
2023-03-16 13:40:00,59.39,59.39,59.3,59.36,21140.0,56.2582,56.2582,56.1729,56.2297,21140.0
2023-03-16 13:45:00,59.34,59.36,59.3,59.32,24994.0,56.2108,56.2297,56.1729,56.1918,24994.0
2023-03-16 13:50:00,59.31,59.32,59.14,59.21,129058.0,56.1824,56.1918,56.0213,56.0876,129058.0
2023-03-16 13:55:00,59.21,59.31,59.19,59.23,48193.0,56.0876,56.1824,56.0687,56.1066,48193.0
2023-03-16 14:00:00,59.22,59.22,59.13,59.16,41275.0,56.0971,56.0971,56.0119,56.0403,41275.0
2023-03-16 14:05:00,59.15,59.16,59.06,59.15,31920.0,56.0308,56.0403,55.9456,56.0308,31920.0
2023-03-16 14:10:00,59.15,59.18,59.03,59.05,22782.0,56.0308,56.0592,55.9171,55.9361,22782.0
2023-03-16 14:15:00,59.05,59.15,59.03,59.1,26967.0,55.9361,56.0308,55.9171,55.9834,26967.0
2023-03-16 14:20:00,59.09,59.15,59.09,59.12,23259.0,55.974,56.0308,55.974,56.0024,23259.0
2023-03-16 14:25:00,59.12,59.15,59.0,59.15,131024.0,56.0024,56.0308,55.8887,56.0308,131024.0
2023-03-16 14:30:00,59.15,59.15,58.97,59.02,32602.0,56.0308,56.0308,55.8603,55.9077,32602.0
2023-03-16 14:35:00,59.02,59.18,59.02,59.15,50114.0,55.9077,56.0592,55.9077,56.0308,50114.0
2023-03-16 14:40:00,59.15,59.28,59.13,59.28,21711.0,56.0308,56.154,56.0119,56.154,21711.0
2023-03-16 14:45:00,59.27,59.28,59.15,59.18,18769.0,56.1445,56.154,56.0308,56.0592,18769.0
2023-03-16 14:50:00,59.18,59.29,59.14,59.28,19991.0,56.0592,56.1634,56.0213,56.154,19991.0
2023-03-16 14:55:00,59.29,59.45,59.28,59.44,22051.0,56.1634,56.315,56.154,56.3055,22051.0
2023-03-16 15:00:00,59.44,59.45,59.36,59.41,78180.0,56.3055,56.315,56.2297,56.2771,78180.0
2023-03-16 15:05:00,59.42,59.48,59.37,59.39,113752.0,56.2866,56.3434,56.2392,56.2582,113752.0
2023-03-16 15:10:00,59.4,59.47,59.39,59.4,37731.0,56.2676,56.3339,56.2582,56.2676,37731.0
2023-03-16 15:15:00,59.39,59.45,59.35,59.41,31473.0,56.2582,56.315,56.2203,56.2771,31473.0
2023-03-16 15:20:00,59.41,59.57,59.41,59.55,23938.0,56.2771,56.4287,56.2771,56.4097,23938.0
2023-03-16 15:25:00,59.54,59.59,59.49,59.59,39859.0,56.4002,56.4476,56.3529,56.4476,39859.0
2023-03-16 15:30:00,59.59,59.59,59.47,59.55,61653.0,56.4476,56.4476,56.3339,56.4097,61653.0
2023-03-16 15:35:00,59.55,59.58,59.44,59.48,95402.0,56.4097,56.4381,56.3055,56.3434,95402.0
2023-03-16 15:40:00,59.48,59.6,59.46,59.6,121225.0,56.3434,56.4571,56.3245,56.4571,121225.0
2023-03-16 15:45:00,59.6,59.6,59.4,59.51,113633.0,56.4571,56.4571,56.2676,56.3718,113633.0
2023-03-16 15:50:00,59.52,59.61,59.42,59.43,167254.0,56.3813,56.4666,56.2866,56.296,167254.0
2023-03-16 15:55:00,59.42,59.55,59.36,59.46,359328.0,56.2866,56.4097,56.2297,56.3245,359328.0
2023-03-17 09:30:00,58.37,58.38,57.78,58.02,680830.0,55.6393,55.6489,55.0769,55.3057,680830.0
2023-03-17 09:35:00,58.03,58.2,57.91,58.09,53119.0,55.3152,55.4773,55.2008,55.3724,53119.0
2023-03-17 09:40:00,58.09,58.12,57.95,58.12,48053.0,55.3724,55.401,55.239,55.401,48053.0
2023-03-17 09:45:00,58.11,58.16,57.58,57.6,24649.0,55.3915,55.4392,54.8863,54.9053,24649.0
2023-03-17 09:50:00,57.6,57.71,57.46,57.68,33245.0,54.9053,55.0102,54.7719,54.9816,33245.0
2023-03-17 09:55:00,57.69,57.77,57.58,57.58,22465.0,54.9911,55.0674,54.8863,54.8863,22465.0
2023-03-17 10:00:00,57.59,57.98,57.58,57.97,41254.0,54.8958,55.2676,54.8863,55.258,41254.0
2023-03-17 10:05:00,57.97,57.97,57.7,57.73,17744.0,55.258,55.258,55.0007,55.0293,17744.0
2023-03-17 10:10:00,57.72,57.74,57.4,57.48,54232.0,55.0197,55.0388,54.7147,54.791,54232.0
2023-03-17 10:15:00,57.5,57.65,57.35,57.36,36572.0,54.81,54.953,54.667,54.6766,36572.0
2023-03-17 10:20:00,57.38,57.66,57.36,57.39,199820.0,54.6956,54.9625,54.6766,54.7052,199820.0
2023-03-17 10:25:00,57.38,57.53,57.3,57.48,38925.0,54.6956,54.8386,54.6194,54.791,38925.0
2023-03-17 10:30:00,57.49,57.54,57.19,57.19,29056.0,54.8005,54.8482,54.5145,54.5145,29056.0
2023-03-17 10:35:00,57.2,57.4,57.08,57.29,223794.0,54.5241,54.7147,54.4097,54.6099,223794.0
2023-03-17 10:40:00,57.29,57.3,57.05,57.06,69102.0,54.6099,54.6194,54.3811,54.3906,69102.0
2023-03-17 10:45:00,57.04,57.29,56.9,57.25,103787.0,54.3715,54.6099,54.2381,54.5717,103787.0
2023-03-17 10:50:00,57.25,57.26,56.93,57.03,65299.0,54.5717,54.5813,54.2667,54.362,65299.0
2023-03-17 10:55:00,57.04,57.17,57.0,57.09,84308.0,54.3715,54.4955,54.3334,54.4192,84308.0
2023-03-17 11:00:00,57.08,57.11,56.97,57.06,20619.0,54.4097,54.4383,54.3048,54.3906,20619.0
2023-03-17 11:05:00,57.06,57.15,56.91,57.11,32531.0,54.3906,54.4764,54.2476,54.4383,32531.0
2023-03-17 11:10:00,57.1,57.22,57.08,57.18,33510.0,54.4287,54.5431,54.4097,54.505,33510.0
2023-03-17 11:15:00,57.18,57.24,57.08,57.11,51807.0,54.505,54.5622,54.4097,54.4383,51807.0
2023-03-17 11:20:00,57.12,57.14,56.88,56.94,19467.0,54.4478,54.4669,54.219,54.2762,19467.0
2023-03-17 11:25:00,56.94,57.02,56.88,57.0,21175.0,54.2762,54.3525,54.219,54.3334,21175.0
2023-03-17 11:30:00,56.99,57.08,56.94,57.08,27506.0,54.3239,54.4097,54.2762,54.4097,27506.0
2023-03-17 11:35:00,57.07,57.08,56.96,56.97,19549.0,54.4001,54.4097,54.2953,54.3048,19549.0
2023-03-17 11:40:00,56.98,57.07,56.97,57.07,17754.0,54.3144,54.4001,54.3048,54.4001,17754.0
2023-03-17 11:45:00,57.08,57.22,57.08,57.16,23479.0,54.4097,54.5431,54.4097,54.4859,23479.0
2023-03-17 11:50:00,57.16,57.31,57.15,57.15,22264.0,54.4859,54.6289,54.4764,54.4764,22264.0
2023-03-17 11:55:00,57.14,57.15,57.02,57.15,26952.0,54.4669,54.4764,54.3525,54.4764,26952.0
2023-03-17 12:00:00,57.17,57.3,57.17,57.26,18497.0,54.4955,54.6194,54.4955,54.5813,18497.0
2023-03-17 12:05:00,57.25,57.42,57.18,57.4,18214.0,54.5717,54.7338,54.505,54.7147,18214.0
2023-03-17 12:10:00,57.4,57.41,57.35,57.38,20926.0,54.7147,54.7242,54.667,54.6956,20926.0
2023-03-17 12:15:00,57.37,57.41,57.3,57.36,61202.0,54.6861,54.7242,54.6194,54.6766,61202.0
2023-03-17 12:20:00,57.35,57.38,57.24,57.28,17347.0,54.667,54.6956,54.5622,54.6003,17347.0
2023-03-17 12:25:00,57.29,57.34,57.26,57.29,41334.0,54.6099,54.6575,54.5813,54.6099,41334.0
2023-03-17 12:30:00,57.29,57.43,57.28,57.31,31833.0,54.6099,54.7433,54.6003,54.6289,31833.0
2023-03-17 12:35:00,57.31,57.32,57.22,57.24,18860.0,54.6289,54.6384,54.5431,54.5622,18860.0
2023-03-17 12:40:00,57.24,57.33,57.24,57.31,25095.0,54.5622,54.648,54.5622,54.6289,25095.0
2023-03-17 12:45:00,57.3,57.4,57.26,57.36,24735.0,54.6194,54.7147,54.5813,54.6766,24735.0
2023-03-17 12:50:00,57.36,57.48,57.35,57.35,74832.0,54.6766,54.791,54.667,54.667,74832.0
2023-03-17 12:55:00,57.34,57.5,57.34,57.48,8323.0,54.6575,54.81,54.6575,54.791,8323.0
2023-03-17 13:00:00,57.49,57.53,57.43,57.53,37346.0,54.8005,54.8386,54.7433,54.8386,37346.0
2023-03-17 13:05:00,57.53,57.69,57.51,57.68,18563.0,54.8386,54.9911,54.8196,54.9816,18563.0
2023-03-17 13:10:00,57.67,57.73,57.65,57.68,36051.0,54.9721,55.0293,54.953,54.9816,36051.0
2023-03-17 13:15:00,57.68,57.68,57.48,57.56,20758.0,54.9816,54.9816,54.791,54.8672,20758.0
2023-03-17 13:20:00,57.56,57.59,57.4,57.41,67082.0,54.8672,54.8958,54.7147,54.7242,67082.0
2023-03-17 13:25:00,57.4,57.41,57.34,57.34,18208.0,54.7147,54.7242,54.6575,54.6575,18208.0
2023-03-17 13:30:00,57.34,57.47,57.32,57.4,29724.0,54.6575,54.7814,54.6384,54.7147,29724.0
2023-03-17 13:35:00,57.4,57.41,57.26,57.35,18465.0,54.7147,54.7242,54.5813,54.667,18465.0
2023-03-17 13:40:00,57.35,57.37,57.29,57.37,18045.0,54.667,54.6861,54.6099,54.6861,18045.0
2023-03-17 13:45:00,57.38,57.5,57.34,57.47,17377.0,54.6956,54.81,54.6575,54.7814,17377.0
2023-03-17 13:50:00,57.47,57.47,57.39,57.43,13871.0,54.7814,54.7814,54.7052,54.7433,13871.0
2023-03-17 13:55:00,57.43,57.46,57.4,57.46,15098.0,54.7433,54.7719,54.7147,54.7719,15098.0
2023-03-17 14:00:00,57.47,57.52,57.32,57.32,21232.0,54.7814,54.8291,54.6384,54.6384,21232.0
2023-03-17 14:05:00,57.33,57.35,57.22,57.26,39433.0,54.648,54.667,54.5431,54.5813,39433.0
2023-03-17 14:10:00,57.26,57.28,57.13,57.13,18585.0,54.5813,54.6003,54.4573,54.4573,18585.0
2023-03-17 14:15:00,57.13,57.23,57.1,57.18,16584.0,54.4573,54.5527,54.4287,54.505,16584.0
2023-03-17 14:20:00,57.19,57.22,57.13,57.14,12023.0,54.5145,54.5431,54.4573,54.4669,12023.0
2023-03-17 14:25:00,57.13,57.22,57.1,57.14,21887.0,54.4573,54.5431,54.4287,54.4669,21887.0
2023-03-17 14:30:00,57.13,57.24,57.12,57.23,15533.0,54.4573,54.5622,54.4478,54.5527,15533.0
2023-03-17 14:35:00,57.24,57.25,57.15,57.17,26620.0,54.5622,54.5717,54.4764,54.4955,26620.0
2023-03-17 14:40:00,57.15,57.22,57.11,57.19,21272.0,54.4764,54.5431,54.4383,54.5145,21272.0
2023-03-17 14:45:00,57.19,57.22,57.08,57.21,38330.0,54.5145,54.5431,54.4097,54.5336,38330.0
2023-03-17 14:50:00,57.21,57.21,57.05,57.1,120253.0,54.5336,54.5336,54.3811,54.4287,120253.0
2023-03-17 14:55:00,57.11,57.31,57.1,57.27,108955.0,54.4383,54.6289,54.4287,54.5908,108955.0
2023-03-17 15:00:00,57.29,57.29,57.18,57.24,31751.0,54.6099,54.6099,54.505,54.5622,31751.0
2023-03-17 15:05:00,57.23,57.27,57.14,57.18,35600.0,54.5527,54.5908,54.4669,54.505,35600.0
2023-03-17 15:10:00,57.18,57.28,57.17,57.26,18398.0,54.505,54.6003,54.4955,54.5813,18398.0
2023-03-17 15:15:00,57.26,57.31,57.17,57.23,23887.0,54.5813,54.6289,54.4955,54.5527,23887.0
2023-03-17 15:20:00,57.24,57.32,57.2,57.32,16626.0,54.5622,54.6384,54.5241,54.6384,16626.0
2023-03-17 15:25:00,57.32,57.35,57.23,57.32,30231.0,54.6384,54.667,54.5527,54.6384,30231.0
2023-03-17 15:30:00,57.3,57.31,57.07,57.15,38324.0,54.6194,54.6289,54.4001,54.4764,38324.0
2023-03-17 15:35:00,57.15,57.15,57.01,57.05,46988.0,54.4764,54.4764,54.3429,54.3811,46988.0
2023-03-17 15:40:00,57.05,57.09,57.0,57.08,47998.0,54.3811,54.4192,54.3334,54.4097,47998.0
2023-03-17 15:45:00,57.07,57.07,56.93,57.05,87394.0,54.4001,54.4001,54.2667,54.3811,87394.0
2023-03-17 15:50:00,57.04,57.24,57.03,57.23,233903.0,54.3715,54.5622,54.362,54.5527,233903.0
2023-03-17 15:55:00,57.23,57.31,57.15,57.3,346155.0,54.5527,54.6289,54.4764,54.6194,346155.0
2023-03-20 09:30:00,57.97,58.09,57.71,57.88,58533.0,55.258,55.3724,55.0102,55.1722,58533.0
2023-03-20 09:35:00,57.88,58.11,57.87,58.11,11103.0,55.1722,55.3915,55.1627,55.3915,11103.0
2023-03-20 09:40:00,58.11,58.47,58.07,58.47,61555.0,55.3915,55.7346,55.3534,55.7346,61555.0
2023-03-20 09:45:00,58.47,58.58,58.15,58.35,21894.0,55.7346,55.8395,55.4296,55.6203,21894.0
2023-03-20 09:50:00,58.37,58.62,58.36,58.56,13649.0,55.6393,55.8776,55.6298,55.8204,13649.0
2023-03-20 09:55:00,58.52,58.66,58.45,58.59,7748.0,55.7823,55.9158,55.7156,55.849,7748.0
2023-03-20 10:00:00,58.6,58.74,58.58,58.62,11094.0,55.8586,55.992,55.8395,55.8776,11094.0
2023-03-20 10:05:00,58.6,58.65,58.38,58.38,15975.0,55.8586,55.9062,55.6489,55.6489,15975.0
2023-03-20 10:10:00,58.39,58.46,58.32,58.43,10060.0,55.6584,55.7251,55.5917,55.6965,10060.0
2023-03-20 10:15:00,58.45,58.49,58.29,58.31,11950.0,55.7156,55.7537,55.5631,55.5821,11950.0
2023-03-20 10:20:00,58.34,58.61,58.29,58.59,17172.0,55.6107,55.8681,55.5631,55.849,17172.0
2023-03-20 10:25:00,58.58,58.6,58.49,58.51,14711.0,55.8395,55.8586,55.7537,55.7728,14711.0
2023-03-20 10:30:00,58.49,58.53,58.4,58.43,31954.0,55.7537,55.7918,55.6679,55.6965,31954.0
2023-03-20 10:35:00,58.42,58.45,58.29,58.35,26838.0,55.687,55.7156,55.5631,55.6203,26838.0
2023-03-20 10:40:00,58.35,58.41,58.29,58.3,20052.0,55.6203,55.6775,55.5631,55.5726,20052.0
2023-03-20 10:45:00,58.31,58.45,58.31,58.45,21315.0,55.5821,55.7156,55.5821,55.7156,21315.0
2023-03-20 10:50:00,58.43,58.47,58.31,58.32,23519.0,55.6965,55.7346,55.5821,55.5917,23519.0
2023-03-20 10:55:00,58.3,58.47,58.3,58.47,22899.0,55.5726,55.7346,55.5726,55.7346,22899.0
2023-03-20 11:00:00,58.48,58.62,58.46,58.58,38322.0,55.7442,55.8776,55.7251,55.8395,38322.0
2023-03-20 11:05:00,58.59,58.64,58.55,58.57,16088.0,55.849,55.8967,55.8109,55.83,16088.0
2023-03-20 11:10:00,58.57,58.58,58.4,58.45,27505.0,55.83,55.8395,55.6679,55.7156,27505.0
2023-03-20 11:15:00,58.45,58.48,58.3,58.46,20990.0,55.7156,55.7442,55.5726,55.7251,20990.0
2023-03-20 11:20:00,58.48,58.49,58.37,58.39,19074.0,55.7442,55.7537,55.6393,55.6584,19074.0
2023-03-20 11:25:00,58.41,58.53,58.39,58.51,19299.0,55.6775,55.7918,55.6584,55.7728,19299.0
2023-03-20 11:30:00,58.52,58.53,58.37,58.42,16631.0,55.7823,55.7918,55.6393,55.687,16631.0
2023-03-20 11:35:00,58.44,58.49,58.42,58.46,10473.0,55.7061,55.7537,55.687,55.7251,10473.0
2023-03-20 11:40:00,58.45,58.46,58.35,58.37,11399.0,55.7156,55.7251,55.6203,55.6393,11399.0
2023-03-20 11:45:00,58.36,58.45,58.35,58.45,12373.0,55.6298,55.7156,55.6203,55.7156,12373.0
2023-03-20 11:50:00,58.46,58.49,58.36,58.37,13744.0,55.7251,55.7537,55.6298,55.6393,13744.0
2023-03-20 11:55:00,58.37,58.41,58.3,58.32,13367.0,55.6393,55.6775,55.5726,55.5917,13367.0
2023-03-20 12:00:00,58.35,58.4,58.32,58.38,14253.0,55.6203,55.6679,55.5917,55.6489,14253.0
2023-03-20 12:05:00,58.36,58.38,58.27,58.28,24333.0,55.6298,55.6489,55.544,55.5535,24333.0
2023-03-20 12:10:00,58.26,58.27,58.02,58.08,27393.0,55.5345,55.544,55.3057,55.3629,27393.0
2023-03-20 12:15:00,58.09,58.19,58.07,58.07,12124.0,55.3724,55.4677,55.3534,55.3534,12124.0
2023-03-20 12:20:00,58.09,58.22,58.07,58.15,7804.0,55.3724,55.4963,55.3534,55.4296,7804.0
2023-03-20 12:25:00,58.14,58.2,58.08,58.2,11401.0,55.4201,55.4773,55.3629,55.4773,11401.0
2023-03-20 12:30:00,58.22,58.26,58.19,58.24,12596.0,55.4963,55.5345,55.4677,55.5154,12596.0
2023-03-20 12:35:00,58.19,58.23,58.16,58.23,13299.0,55.4677,55.5059,55.4392,55.5059,13299.0
2023-03-20 12:40:00,58.22,58.25,58.16,58.18,17848.0,55.4963,55.5249,55.4392,55.4582,17848.0
2023-03-20 12:45:00,58.18,58.22,58.16,58.21,11395.0,55.4582,55.4963,55.4392,55.4868,11395.0
2023-03-20 12:50:00,58.21,58.33,58.21,58.32,14817.0,55.4868,55.6012,55.4868,55.5917,14817.0
2023-03-20 12:55:00,58.32,58.41,58.3,58.34,10197.0,55.5917,55.6775,55.5726,55.6107,10197.0
2023-03-20 13:00:00,58.34,58.39,58.34,58.37,15084.0,55.6107,55.6584,55.6107,55.6393,15084.0
2023-03-20 13:05:00,58.38,58.47,58.37,58.4,24097.0,55.6489,55.7346,55.6393,55.6679,24097.0
2023-03-20 13:10:00,58.41,58.49,58.41,58.47,12623.0,55.6775,55.7537,55.6775,55.7346,12623.0
2023-03-20 13:15:00,58.47,58.53,58.47,58.48,7472.0,55.7346,55.7918,55.7346,55.7442,7472.0
2023-03-20 13:20:00,58.48,58.5,58.45,58.49,7873.0,55.7442,55.7632,55.7156,55.7537,7873.0
2023-03-20 13:25:00,58.49,58.49,58.39,58.4,7801.0,55.7537,55.7537,55.6584,55.6679,7801.0
2023-03-20 13:30:00,58.4,58.44,58.33,58.33,9849.0,55.6679,55.7061,55.6012,55.6012,9849.0
2023-03-20 13:35:00,58.32,58.34,58.28,58.34,17750.0,55.5917,55.6107,55.5535,55.6107,17750.0
2023-03-20 13:40:00,58.36,58.39,58.34,58.36,18351.0,55.6298,55.6584,55.6107,55.6298,18351.0
2023-03-20 13:45:00,58.33,58.39,58.33,58.39,12192.0,55.6012,55.6584,55.6012,55.6584,12192.0
2023-03-20 13:50:00,58.38,58.38,58.26,58.26,16925.0,55.6489,55.6489,55.5345,55.5345,16925.0
2023-03-20 13:55:00,58.27,58.35,58.27,58.31,13084.0,55.544,55.6203,55.544,55.5821,13084.0
2023-03-20 14:00:00,58.32,58.34,58.26,58.28,19143.0,55.5917,55.6107,55.5345,55.5535,19143.0
2023-03-20 14:05:00,58.27,58.29,58.21,58.24,23558.0,55.544,55.5631,55.4868,55.5154,23558.0
2023-03-20 14:10:00,58.24,58.38,58.24,58.38,23592.0,55.5154,55.6489,55.5154,55.6489,23592.0
2023-03-20 14:15:00,58.38,58.47,58.36,58.47,25161.0,55.6489,55.7346,55.6298,55.7346,25161.0
2023-03-20 14:20:00,58.46,58.6,58.45,58.55,15354.0,55.7251,55.8586,55.7156,55.8109,15354.0
2023-03-20 14:25:00,58.55,58.56,58.5,58.52,15234.0,55.8109,55.8204,55.7632,55.7823,15234.0
2023-03-20 14:30:00,58.53,58.55,58.39,58.46,23251.0,55.7918,55.8109,55.6584,55.7251,23251.0
2023-03-20 14:35:00,58.46,58.47,58.35,58.36,16811.0,55.7251,55.7346,55.6203,55.6298,16811.0
2023-03-20 14:40:00,58.36,58.44,58.31,58.41,31212.0,55.6298,55.7061,55.5821,55.6775,31212.0
2023-03-20 14:45:00,58.42,58.47,58.41,58.45,20895.0,55.687,55.7346,55.6775,55.7156,20895.0
2023-03-20 14:50:00,58.44,58.54,58.43,58.44,41395.0,55.7061,55.8014,55.6965,55.7061,41395.0
2023-03-20 14:55:00,58.44,58.51,58.44,58.49,27037.0,55.7061,55.7728,55.7061,55.7537,27037.0
2023-03-20 15:00:00,58.48,58.48,58.42,58.47,22016.0,55.7442,55.7442,55.687,55.7346,22016.0
2023-03-20 15:05:00,58.47,58.52,58.43,58.44,14362.0,55.7346,55.7823,55.6965,55.7061,14362.0
2023-03-20 15:10:00,58.44,58.48,58.39,58.46,16769.0,55.7061,55.7442,55.6584,55.7251,16769.0
2023-03-20 15:15:00,58.47,58.48,58.4,58.46,15340.0,55.7346,55.7442,55.6679,55.7251,15340.0
2023-03-20 15:20:00,58.46,58.46,58.32,58.38,20367.0,55.7251,55.7251,55.5917,55.6489,20367.0
2023-03-20 15:25:00,58.39,58.51,58.39,58.48,17693.0,55.6584,55.7728,55.6584,55.7442,17693.0
2023-03-20 15:30:00,58.48,58.6,58.47,58.56,30973.0,55.7442,55.8586,55.7346,55.8204,30973.0
2023-03-20 15:35:00,58.57,58.65,58.56,58.63,39985.0,55.83,55.9062,55.8204,55.8872,39985.0
2023-03-20 15:40:00,58.63,58.67,58.58,58.59,35370.0,55.8872,55.9253,55.8395,55.849,35370.0
2023-03-20 15:45:00,58.59,58.61,58.56,58.59,53193.0,55.849,55.8681,55.8204,55.849,53193.0
2023-03-20 15:50:00,58.59,58.69,58.58,58.62,88461.0,55.849,55.9444,55.8395,55.8776,88461.0
2023-03-20 15:55:00,58.62,58.62,58.48,58.55,244301.0,55.8776,55.8776,55.7442,55.8109,244301.0
2023-03-21 09:30:00,59.66,59.91,59.58,59.8,45028.0,56.869,57.1073,56.7927,57.0024,45028.0
2023-03-21 09:35:00,59.8,59.81,59.63,59.64,11154.0,57.0024,57.012,56.8404,56.8499,11154.0
2023-03-21 09:40:00,59.65,59.72,59.55,59.55,8938.0,56.8594,56.9262,56.7641,56.7641,8938.0
2023-03-21 09:45:00,59.58,59.72,59.56,59.57,20901.0,56.7927,56.9262,56.7737,56.7832,20901.0
2023-03-21 09:50:00,59.52,59.62,59.49,59.54,15244.0,56.7355,56.8308,56.7069,56.7546,15244.0
2023-03-21 09:55:00,59.55,59.68,59.53,59.68,39237.0,56.7641,56.888,56.7451,56.888,39237.0
2023-03-21 10:00:00,59.7,59.81,59.68,59.7,25739.0,56.9071,57.012,56.888,56.9071,25739.0
2023-03-21 10:05:00,59.7,59.81,59.62,59.72,27863.0,56.9071,57.012,56.8308,56.9262,27863.0
2023-03-21 10:10:00,59.74,59.9,59.73,59.81,69835.0,56.9452,57.0977,56.9357,57.012,69835.0
2023-03-21 10:15:00,59.81,59.82,59.68,59.73,48094.0,57.012,57.0215,56.888,56.9357,48094.0
2023-03-21 10:20:00,59.71,59.81,59.71,59.81,14580.0,56.9166,57.012,56.9166,57.012,14580.0
2023-03-21 10:25:00,59.8,59.9,59.75,59.81,19289.0,57.0024,57.0977,56.9548,57.012,19289.0
2023-03-21 10:30:00,59.83,59.85,59.7,59.7,22728.0,57.031,57.0501,56.9071,56.9071,22728.0
2023-03-21 10:35:00,59.68,59.74,59.64,59.7,17910.0,56.888,56.9452,56.8499,56.9071,17910.0
2023-03-21 10:40:00,59.69,59.74,59.61,59.67,19811.0,56.8976,56.9452,56.8213,56.8785,19811.0
2023-03-21 10:45:00,59.71,59.84,59.7,59.82,15035.0,56.9166,57.0406,56.9071,57.0215,15035.0
2023-03-21 10:50:00,59.83,59.83,59.67,59.68,11935.0,57.031,57.031,56.8785,56.888,11935.0
2023-03-21 10:55:00,59.67,59.7,59.6,59.66,23585.0,56.8785,56.9071,56.8118,56.869,23585.0
2023-03-21 11:00:00,59.65,59.68,59.58,59.59,12642.0,56.8594,56.888,56.7927,56.8023,12642.0
2023-03-21 11:05:00,59.58,59.67,59.57,59.67,12454.0,56.7927,56.8785,56.7832,56.8785,12454.0
2023-03-21 11:10:00,59.67,59.74,59.65,59.73,9600.0,56.8785,56.9452,56.8594,56.9357,9600.0
2023-03-21 11:15:00,59.74,59.78,59.73,59.75,9640.0,56.9452,56.9834,56.9357,56.9548,9640.0
2023-03-21 11:20:00,59.76,59.78,59.71,59.71,7901.0,56.9643,56.9834,56.9166,56.9166,7901.0
2023-03-21 11:25:00,59.72,59.72,59.66,59.66,9883.0,56.9262,56.9262,56.869,56.869,9883.0
2023-03-21 11:30:00,59.67,59.73,59.66,59.67,11965.0,56.8785,56.9357,56.869,56.8785,11965.0
2023-03-21 11:35:00,59.66,59.69,59.52,59.54,17803.0,56.869,56.8976,56.7355,56.7546,17803.0
2023-03-21 11:40:00,59.55,59.56,59.38,59.39,21219.0,56.7641,56.7737,56.6021,56.6116,21219.0
2023-03-21 11:45:00,59.38,59.38,59.29,59.36,14960.0,56.6021,56.6021,56.5163,56.583,14960.0
2023-03-21 11:50:00,59.4,59.44,59.38,59.4,15119.0,56.6211,56.6593,56.6021,56.6211,15119.0
2023-03-21 11:55:00,59.4,59.41,59.36,59.39,10255.0,56.6211,56.6307,56.583,56.6116,10255.0
2023-03-21 12:00:00,59.39,59.4,59.33,59.34,9909.0,56.6116,56.6211,56.5544,56.5639,9909.0
2023-03-21 12:05:00,59.32,59.39,59.32,59.35,9285.0,56.5449,56.6116,56.5449,56.5735,9285.0
2023-03-21 12:10:00,59.36,59.42,59.35,59.35,10827.0,56.583,56.6402,56.5735,56.5735,10827.0
2023-03-21 12:15:00,59.35,59.39,59.33,59.35,11650.0,56.5735,56.6116,56.5544,56.5735,11650.0
2023-03-21 12:20:00,59.34,59.37,59.32,59.35,9589.0,56.5639,56.5925,56.5449,56.5735,9589.0
2023-03-21 12:25:00,59.35,59.52,59.35,59.51,34353.0,56.5735,56.7355,56.5735,56.726,34353.0
2023-03-21 12:30:00,59.51,59.59,59.51,59.55,32354.0,56.726,56.8023,56.726,56.7641,32354.0
2023-03-21 12:35:00,59.55,59.6,59.48,59.55,22092.0,56.7641,56.8118,56.6974,56.7641,22092.0
2023-03-21 12:40:00,59.52,59.57,59.5,59.54,7498.0,56.7355,56.7832,56.7165,56.7546,7498.0
2023-03-21 12:45:00,59.55,59.55,59.45,59.53,15593.0,56.7641,56.7641,56.6688,56.7451,15593.0
2023-03-21 12:50:00,59.54,59.6,59.52,59.56,9873.0,56.7546,56.8118,56.7355,56.7737,9873.0
2023-03-21 12:55:00,59.54,59.58,59.5,59.51,14712.0,56.7546,56.7927,56.7165,56.726,14712.0
2023-03-21 13:00:00,59.51,59.52,59.46,59.48,18229.0,56.726,56.7355,56.6783,56.6974,18229.0
2023-03-21 13:05:00,59.47,59.48,59.41,59.44,7142.0,56.6879,56.6974,56.6307,56.6593,7142.0
2023-03-21 13:10:00,59.43,59.51,59.42,59.47,8444.0,56.6497,56.726,56.6402,56.6879,8444.0
2023-03-21 13:15:00,59.48,59.54,59.48,59.53,12253.0,56.6974,56.7546,56.6974,56.7451,12253.0
2023-03-21 13:20:00,59.53,59.53,59.44,59.49,11669.0,56.7451,56.7451,56.6593,56.7069,11669.0
2023-03-21 13:25:00,59.49,59.53,59.47,59.52,9377.0,56.7069,56.7451,56.6879,56.7355,9377.0
2023-03-21 13:30:00,59.53,59.59,59.52,59.56,9285.0,56.7451,56.8023,56.7355,56.7737,9285.0
2023-03-21 13:35:00,59.57,59.57,59.49,59.52,10380.0,56.7832,56.7832,56.7069,56.7355,10380.0
2023-03-21 13:40:00,59.52,59.54,59.5,59.53,12300.0,56.7355,56.7546,56.7165,56.7451,12300.0
2023-03-21 13:45:00,59.52,59.52,59.42,59.44,12982.0,56.7355,56.7355,56.6402,56.6593,12982.0
2023-03-21 13:50:00,59.43,59.44,59.35,59.36,10020.0,56.6497,56.6593,56.5735,56.583,10020.0
2023-03-21 13:55:00,59.36,59.36,59.2,59.21,15283.0,56.583,56.583,56.4305,56.44,15283.0
2023-03-21 14:00:00,59.2,59.27,59.17,59.27,23522.0,56.4305,56.4972,56.4019,56.4972,23522.0
2023-03-21 14:05:00,59.27,59.29,59.2,59.24,14230.0,56.4972,56.5163,56.4305,56.4686,14230.0
2023-03-21 14:10:00,59.25,59.27,59.23,59.25,12037.0,56.4782,56.4972,56.4591,56.4782,12037.0
2023-03-21 14:15:00,59.24,59.31,59.21,59.23,23213.0,56.4686,56.5354,56.44,56.4591,23213.0
2023-03-21 14:20:00,59.23,59.32,59.23,59.32,25659.0,56.4591,56.5449,56.4591,56.5449,25659.0
2023-03-21 14:25:00,59.33,59.4,59.32,59.38,13924.0,56.5544,56.6211,56.5449,56.6021,13924.0
2023-03-21 14:30:00,59.38,59.45,59.38,59.43,17353.0,56.6021,56.6688,56.6021,56.6497,17353.0
2023-03-21 14:35:00,59.44,59.46,59.38,59.39,21318.0,56.6593,56.6783,56.6021,56.6116,21318.0
2023-03-21 14:40:00,59.4,59.5,59.4,59.5,14512.0,56.6211,56.7165,56.6211,56.7165,14512.0
2023-03-21 14:45:00,59.49,59.52,59.47,59.47,15299.0,56.7069,56.7355,56.6879,56.6879,15299.0
2023-03-21 14:50:00,59.48,59.48,59.36,59.36,13623.0,56.6974,56.6974,56.583,56.583,13623.0
2023-03-21 14:55:00,59.37,59.5,59.35,59.45,19709.0,56.5925,56.7165,56.5735,56.6688,19709.0
2023-03-21 15:00:00,59.44,59.52,59.42,59.52,14001.0,56.6593,56.7355,56.6402,56.7355,14001.0
2023-03-21 15:05:00,59.53,59.55,59.5,59.54,14262.0,56.7451,56.7641,56.7165,56.7546,14262.0
2023-03-21 15:10:00,59.53,59.62,59.52,59.56,22744.0,56.7451,56.8308,56.7355,56.7737,22744.0
2023-03-21 15:15:00,59.57,59.63,59.56,59.63,18925.0,56.7832,56.8404,56.7737,56.8404,18925.0
2023-03-21 15:20:00,59.63,59.64,59.54,59.56,20325.0,56.8404,56.8499,56.7546,56.7737,20325.0
2023-03-21 15:25:00,59.55,59.56,59.53,59.54,13160.0,56.7641,56.7737,56.7451,56.7546,13160.0
2023-03-21 15:30:00,59.55,59.56,59.51,59.53,20726.0,56.7641,56.7737,56.726,56.7451,20726.0
2023-03-21 15:35:00,59.52,59.7,59.51,59.7,21689.0,56.7355,56.9071,56.726,56.9071,21689.0
2023-03-21 15:40:00,59.71,59.85,59.7,59.85,40732.0,56.9166,57.0501,56.9071,57.0501,40732.0
2023-03-21 15:45:00,59.85,59.89,59.83,59.89,55541.0,57.0501,57.0882,57.031,57.0882,55541.0
2023-03-21 15:50:00,59.89,59.96,59.85,59.9,125202.0,57.0882,57.1549,57.0501,57.0977,125202.0
2023-03-21 15:55:00,59.9,59.94,59.63,59.72,377790.0,57.0977,57.1359,56.8404,56.9262,377790.0
2023-03-22 09:30:00,59.69,59.87,59.66,59.85,47755.0,56.8976,57.0692,56.869,57.0501,47755.0
2023-03-22 09:35:00,59.85,59.92,59.8,59.8,21808.0,57.0501,57.1168,57.0024,57.0024,21808.0
2023-03-22 09:40:00,59.82,59.97,59.79,59.81,18679.0,57.0215,57.1645,56.9929,57.012,18679.0
2023-03-22 09:45:00,59.85,59.93,59.77,59.86,19485.0,57.0501,57.1263,56.9738,57.0596,19485.0
2023-03-22 09:50:00,59.88,60.1,59.88,60.03,18378.0,57.0787,57.2884,57.0787,57.2217,18378.0
2023-03-22 09:55:00,60.02,60.08,59.97,60.0,10596.0,57.2121,57.2693,57.1645,57.1931,10596.0
2023-03-22 10:00:00,60.0,60.0,59.93,59.96,11819.0,57.1931,57.1931,57.1263,57.1549,11819.0
2023-03-22 10:05:00,59.96,60.05,59.94,60.05,11724.0,57.1549,57.2407,57.1359,57.2407,11724.0
2023-03-22 10:10:00,60.06,60.07,59.95,60.0,8360.0,57.2503,57.2598,57.1454,57.1931,8360.0
2023-03-22 10:15:00,59.98,60.11,59.97,60.09,11276.0,57.174,57.2979,57.1645,57.2789,11276.0
2023-03-22 10:20:00,60.1,60.16,60.09,60.15,13932.0,57.2884,57.3456,57.2789,57.3361,13932.0
2023-03-22 10:25:00,60.15,60.21,60.11,60.21,19428.0,57.3361,57.3932,57.2979,57.3932,19428.0
2023-03-22 10:30:00,60.21,60.25,60.15,60.21,15093.0,57.3932,57.4314,57.3361,57.3932,15093.0
2023-03-22 10:35:00,60.21,60.21,60.11,60.14,21304.0,57.3932,57.3932,57.2979,57.3265,21304.0
2023-03-22 10:40:00,60.14,60.19,60.13,60.14,17692.0,57.3265,57.3742,57.317,57.3265,17692.0
2023-03-22 10:45:00,60.14,60.21,60.12,60.16,11004.0,57.3265,57.3932,57.3075,57.3456,11004.0
2023-03-22 10:50:00,60.16,60.29,60.16,60.29,12700.0,57.3456,57.4695,57.3456,57.4695,12700.0
2023-03-22 10:55:00,60.28,60.37,60.27,60.34,17925.0,57.46,57.5458,57.4504,57.5172,17925.0
2023-03-22 11:00:00,60.33,60.37,60.29,60.3,10231.0,57.5076,57.5458,57.4695,57.479,10231.0
2023-03-22 11:05:00,60.3,60.31,60.19,60.19,14092.0,57.479,57.4886,57.3742,57.3742,14092.0
2023-03-22 11:10:00,60.18,60.22,60.11,60.14,13353.0,57.3647,57.4028,57.2979,57.3265,13353.0
2023-03-22 11:15:00,60.15,60.17,60.08,60.09,14290.0,57.3361,57.3551,57.2693,57.2789,14290.0
2023-03-22 11:20:00,60.09,60.09,60.03,60.08,12259.0,57.2789,57.2789,57.2217,57.2693,12259.0
2023-03-22 11:25:00,60.1,60.13,60.07,60.13,10703.0,57.2884,57.317,57.2598,57.317,10703.0
2023-03-22 11:30:00,60.12,60.21,60.12,60.2,12004.0,57.3075,57.3932,57.3075,57.3837,12004.0
2023-03-22 11:35:00,60.19,60.22,60.1,60.12,23296.0,57.3742,57.4028,57.2884,57.3075,23296.0
2023-03-22 11:40:00,60.12,60.18,60.09,60.12,9199.0,57.3075,57.3647,57.2789,57.3075,9199.0
2023-03-22 11:45:00,60.11,60.15,60.06,60.12,11247.0,57.2979,57.3361,57.2503,57.3075,11247.0
2023-03-22 11:50:00,60.13,60.19,60.08,60.09,17252.0,57.317,57.3742,57.2693,57.2789,17252.0
2023-03-22 11:55:00,60.08,60.11,60.06,60.11,20430.0,57.2693,57.2979,57.2503,57.2979,20430.0
2023-03-22 12:00:00,60.11,60.12,59.96,59.96,9691.0,57.2979,57.3075,57.1549,57.1549,9691.0
2023-03-22 12:05:00,59.94,59.95,59.85,59.88,11290.0,57.1359,57.1454,57.0501,57.0787,11290.0
2023-03-22 12:10:00,59.86,59.86,59.78,59.82,6261.0,57.0596,57.0596,56.9834,57.0215,6261.0
2023-03-22 12:15:00,59.83,59.84,59.77,59.78,10726.0,57.031,57.0406,56.9738,56.9834,10726.0
2023-03-22 12:20:00,59.78,59.89,59.77,59.87,10991.0,56.9834,57.0882,56.9738,57.0692,10991.0
2023-03-22 12:25:00,59.87,59.89,59.83,59.85,8081.0,57.0692,57.0882,57.031,57.0501,8081.0
2023-03-22 12:30:00,59.84,59.9,59.84,59.89,5351.0,57.0406,57.0977,57.0406,57.0882,5351.0
2023-03-22 12:35:00,59.89,59.93,59.89,59.93,6158.0,57.0882,57.1263,57.0882,57.1263,6158.0
2023-03-22 12:40:00,59.95,59.97,59.94,59.97,5536.0,57.1454,57.1645,57.1359,57.1645,5536.0
2023-03-22 12:45:00,59.96,59.96,59.89,59.89,4630.0,57.1549,57.1549,57.0882,57.0882,4630.0
2023-03-22 12:50:00,59.88,59.93,59.88,59.9,6803.0,57.0787,57.1263,57.0787,57.0977,6803.0
2023-03-22 12:55:00,59.89,59.89,59.78,59.78,9828.0,57.0882,57.0882,56.9834,56.9834,9828.0
2023-03-22 13:00:00,59.79,59.79,59.69,59.72,5899.0,56.9929,56.9929,56.8976,56.9262,5899.0
2023-03-22 13:05:00,59.71,59.72,59.65,59.65,5105.0,56.9166,56.9262,56.8594,56.8594,5105.0
2023-03-22 13:10:00,59.65,59.67,59.63,59.65,7855.0,56.8594,56.8785,56.8404,56.8594,7855.0
2023-03-22 13:15:00,59.66,59.69,59.63,59.67,5042.0,56.869,56.8976,56.8404,56.8785,5042.0
2023-03-22 13:20:00,59.67,59.73,59.67,59.7,5124.0,56.8785,56.9357,56.8785,56.9071,5124.0
2023-03-22 13:25:00,59.7,59.74,59.68,59.73,7129.0,56.9071,56.9452,56.888,56.9357,7129.0
2023-03-22 13:30:00,59.73,59.78,59.71,59.71,11695.0,56.9357,56.9834,56.9166,56.9166,11695.0
2023-03-22 13:35:00,59.71,59.74,59.7,59.73,5918.0,56.9166,56.9452,56.9071,56.9357,5918.0
2023-03-22 13:40:00,59.72,59.73,59.69,59.73,11461.0,56.9262,56.9357,56.8976,56.9357,11461.0
2023-03-22 13:45:00,59.73,59.76,59.71,59.73,6679.0,56.9357,56.9643,56.9166,56.9357,6679.0
2023-03-22 13:50:00,59.74,59.78,59.72,59.73,18904.0,56.9452,56.9834,56.9262,56.9357,18904.0
2023-03-22 13:55:00,59.73,59.89,59.72,59.87,37833.0,56.9357,57.0882,56.9262,57.0692,37833.0
2023-03-22 14:00:00,59.88,60.27,59.86,60.21,39004.0,57.0787,57.4504,57.0596,57.3932,39004.0
2023-03-22 14:05:00,60.23,60.43,60.13,60.14,19794.0,57.4123,57.603,57.317,57.3265,19794.0
2023-03-22 14:10:00,60.16,60.22,59.99,60.09,24943.0,57.3456,57.4028,57.1835,57.2789,24943.0
2023-03-22 14:15:00,60.06,60.19,60.05,60.15,28542.0,57.2503,57.3742,57.2407,57.3361,28542.0
2023-03-22 14:20:00,60.15,60.15,60.0,60.05,10319.0,57.3361,57.3361,57.1931,57.2407,10319.0
2023-03-22 14:25:00,60.04,60.1,60.02,60.04,15646.0,57.2312,57.2884,57.2121,57.2312,15646.0
2023-03-22 14:30:00,60.03,60.2,59.97,60.1,32898.0,57.2217,57.3837,57.1645,57.2884,32898.0
2023-03-22 14:35:00,60.08,60.14,59.74,60.04,44384.0,57.2693,57.3265,56.9452,57.2312,44384.0
2023-03-22 14:40:00,60.03,60.42,60.03,60.31,31769.0,57.2217,57.5934,57.2217,57.4886,31769.0
2023-03-22 14:45:00,60.29,60.55,60.26,60.41,20547.0,57.4695,57.7173,57.4409,57.5839,20547.0
2023-03-22 14:50:00,60.4,60.45,60.23,60.26,18750.0,57.5744,57.622,57.4123,57.4409,18750.0
2023-03-22 14:55:00,60.27,60.29,59.98,59.99,28729.0,57.4504,57.4695,57.174,57.1835,28729.0
2023-03-22 15:00:00,59.98,60.05,59.69,59.72,30404.0,57.174,57.2407,56.8976,56.9262,30404.0
2023-03-22 15:05:00,59.7,59.79,59.46,59.56,27126.0,56.9071,56.9929,56.6783,56.7737,27126.0
2023-03-22 15:10:00,59.58,59.7,59.43,59.67,21280.0,56.7927,56.9071,56.6497,56.8785,21280.0
2023-03-22 15:15:00,59.69,59.82,59.64,59.73,23910.0,56.8976,57.0215,56.8499,56.9357,23910.0
2023-03-22 15:20:00,59.74,60.05,59.71,59.92,24054.0,56.9452,57.2407,56.9166,57.1168,24054.0
2023-03-22 15:25:00,59.94,60.02,59.76,59.93,48825.0,57.1359,57.2121,56.9643,57.1263,48825.0
2023-03-22 15:30:00,59.96,59.98,59.68,59.73,30782.0,57.1549,57.174,56.888,56.9357,30782.0
2023-03-22 15:35:00,59.75,59.79,59.58,59.66,25171.0,56.9548,56.9929,56.7927,56.869,25171.0
2023-03-22 15:40:00,59.66,59.73,59.55,59.57,48693.0,56.869,56.9357,56.7641,56.7832,48693.0
2023-03-22 15:45:00,59.54,59.56,59.34,59.41,29423.0,56.7546,56.7737,56.5639,56.6307,29423.0
2023-03-22 15:50:00,59.39,59.4,59.04,59.06,63507.0,56.6116,56.6211,56.278,56.297,63507.0
2023-03-22 15:55:00,59.05,59.06,58.86,58.87,137239.0,56.2875,56.297,56.1064,56.1159,137239.0
2023-03-23 09:30:00,58.88,59.18,58.88,59.16,31160.0,56.1255,56.4114,56.1255,56.3924,31160.0
2023-03-23 09:35:00,59.15,59.23,59.1,59.21,7725.0,56.3828,56.4591,56.3352,56.44,7725.0
2023-03-23 09:40:00,59.22,59.31,59.19,59.27,9945.0,56.4496,56.5354,56.421,56.4972,9945.0
2023-03-23 09:45:00,59.28,59.37,59.18,59.37,10771.0,56.5068,56.5925,56.4114,56.5925,10771.0
2023-03-23 09:50:00,59.38,59.39,59.23,59.3,9557.0,56.6021,56.6116,56.4591,56.5258,9557.0
2023-03-23 09:55:00,59.3,59.32,59.19,59.24,25773.0,56.5258,56.5449,56.421,56.4686,25773.0
2023-03-23 10:00:00,59.26,59.45,59.21,59.35,22112.0,56.4877,56.6688,56.44,56.5735,22112.0
2023-03-23 10:05:00,59.35,59.41,59.22,59.24,4851.0,56.5735,56.6307,56.4496,56.4686,4851.0
2023-03-23 10:10:00,59.26,59.35,59.26,59.31,13578.0,56.4877,56.5735,56.4877,56.5354,13578.0
2023-03-23 10:15:00,59.32,59.38,59.3,59.31,7764.0,56.5449,56.6021,56.5258,56.5354,7764.0
2023-03-23 10:20:00,59.29,59.32,59.24,59.32,9485.0,56.5163,56.5449,56.4686,56.5449,9485.0
2023-03-23 10:25:00,59.33,59.39,59.32,59.36,14342.0,56.5544,56.6116,56.5449,56.583,14342.0
2023-03-23 10:30:00,59.36,59.4,59.32,59.34,19037.0,56.583,56.6211,56.5449,56.5639,19037.0
2023-03-23 10:35:00,59.35,59.46,59.3,59.46,18880.0,56.5735,56.6783,56.5258,56.6783,18880.0
2023-03-23 10:40:00,59.46,59.53,59.46,59.51,8652.0,56.6783,56.7451,56.6783,56.726,8652.0
2023-03-23 10:45:00,59.5,59.67,59.49,59.58,13863.0,56.7165,56.8785,56.7069,56.7927,13863.0
2023-03-23 10:50:00,59.56,59.76,59.56,59.75,6010.0,56.7737,56.9643,56.7737,56.9548,6010.0
2023-03-23 10:55:00,59.73,59.74,59.67,59.72,8719.0,56.9357,56.9452,56.8785,56.9262,8719.0
2023-03-23 11:00:00,59.73,59.87,59.73,59.83,12208.0,56.9357,57.0692,56.9357,57.031,12208.0
2023-03-23 11:05:00,59.83,59.99,59.83,59.94,18748.0,57.031,57.1835,57.031,57.1359,18748.0
2023-03-23 11:10:00,59.95,60.05,59.93,59.98,72156.0,57.1454,57.2407,57.1263,57.174,72156.0
2023-03-23 11:15:00,59.99,60.01,59.87,59.88,36879.0,57.1835,57.2026,57.0692,57.0787,36879.0
2023-03-23 11:20:00,59.88,59.93,59.86,59.92,16290.0,57.0787,57.1263,57.0596,57.1168,16290.0
2023-03-23 11:25:00,59.92,59.95,59.87,59.93,27491.0,57.1168,57.1454,57.0692,57.1263,27491.0
2023-03-23 11:30:00,59.93,60.03,59.9,59.92,25761.0,57.1263,57.2217,57.0977,57.1168,25761.0
2023-03-23 11:35:00,59.92,60.06,59.91,59.99,22320.0,57.1168,57.2503,57.1073,57.1835,22320.0
2023-03-23 11:40:00,60.0,60.04,59.82,59.85,19370.0,57.1931,57.2312,57.0215,57.0501,19370.0
2023-03-23 11:45:00,59.86,60.02,59.86,60.0,25713.0,57.0596,57.2121,57.0596,57.1931,25713.0
2023-03-23 11:50:00,60.01,60.09,60.01,60.06,16805.0,57.2026,57.2789,57.2026,57.2503,16805.0
2023-03-23 11:55:00,60.06,60.07,59.89,59.9,14449.0,57.2503,57.2598,57.0882,57.0977,14449.0
2023-03-23 12:00:00,59.9,59.95,59.88,59.89,12375.0,57.0977,57.1454,57.0787,57.0882,12375.0
2023-03-23 12:05:00,59.9,59.9,59.87,59.9,9005.0,57.0977,57.0977,57.0692,57.0977,9005.0
2023-03-23 12:10:00,59.9,59.92,59.77,59.78,15881.0,57.0977,57.1168,56.9738,56.9834,15881.0
2023-03-23 12:15:00,59.79,59.8,59.69,59.7,8254.0,56.9929,57.0024,56.8976,56.9071,8254.0
2023-03-23 12:20:00,59.69,59.7,59.65,59.7,12118.0,56.8976,56.9071,56.8594,56.9071,12118.0
2023-03-23 12:25:00,59.69,59.77,59.69,59.72,10712.0,56.8976,56.9738,56.8976,56.9262,10712.0
2023-03-23 12:30:00,59.73,59.77,59.72,59.73,6505.0,56.9357,56.9738,56.9262,56.9357,6505.0
2023-03-23 12:35:00,59.76,59.76,59.63,59.64,13342.0,56.9643,56.9643,56.8404,56.8499,13342.0
2023-03-23 12:40:00,59.64,59.64,59.52,59.59,9226.0,56.8499,56.8499,56.7355,56.8023,9226.0
2023-03-23 12:45:00,59.58,59.59,59.51,59.59,6979.0,56.7927,56.8023,56.726,56.8023,6979.0
2023-03-23 12:50:00,59.58,59.59,59.52,59.53,9020.0,56.7927,56.8023,56.7355,56.7451,9020.0
2023-03-23 12:55:00,59.52,59.56,59.48,59.54,13582.0,56.7355,56.7737,56.6974,56.7546,13582.0
2023-03-23 13:00:00,59.56,59.57,59.5,59.54,10473.0,56.7737,56.7832,56.7165,56.7546,10473.0
2023-03-23 13:05:00,59.55,59.59,59.47,59.49,8447.0,56.7641,56.8023,56.6879,56.7069,8447.0
2023-03-23 13:10:00,59.5,59.5,59.38,59.43,9957.0,56.7165,56.7165,56.6021,56.6497,9957.0
2023-03-23 13:15:00,59.44,59.46,59.34,59.37,11432.0,56.6593,56.6783,56.5639,56.5925,11432.0
2023-03-23 13:20:00,59.36,59.41,59.34,59.34,19810.0,56.583,56.6307,56.5639,56.5639,19810.0
2023-03-23 13:25:00,59.34,59.37,59.12,59.2,29519.0,56.5639,56.5925,56.3542,56.4305,29519.0
2023-03-23 13:30:00,59.19,59.31,59.18,59.29,12058.0,56.421,56.5354,56.4114,56.5163,12058.0
2023-03-23 13:35:00,59.29,59.39,59.26,59.38,6439.0,56.5163,56.6116,56.4877,56.6021,6439.0
2023-03-23 13:40:00,59.39,59.54,59.38,59.54,13374.0,56.6116,56.7546,56.6021,56.7546,13374.0
2023-03-23 13:45:00,59.54,59.59,59.39,59.42,53215.0,56.7546,56.8023,56.6116,56.6402,53215.0
2023-03-23 13:50:00,59.43,59.44,59.35,59.39,15474.0,56.6497,56.6593,56.5735,56.6116,15474.0
2023-03-23 13:55:00,59.39,59.39,59.26,59.27,12677.0,56.6116,56.6116,56.4877,56.4972,12677.0
2023-03-23 14:00:00,59.27,59.39,59.23,59.24,15530.0,56.4972,56.6116,56.4591,56.4686,15530.0
2023-03-23 14:05:00,59.24,59.29,59.21,59.21,10832.0,56.4686,56.5163,56.44,56.44,10832.0
2023-03-23 14:10:00,59.23,59.28,59.2,59.28,7602.0,56.4591,56.5068,56.4305,56.5068,7602.0
2023-03-23 14:15:00,59.27,59.27,59.15,59.19,10661.0,56.4972,56.4972,56.3828,56.421,10661.0
2023-03-23 14:20:00,59.17,59.17,59.06,59.07,13605.0,56.4019,56.4019,56.297,56.3066,13605.0
2023-03-23 14:25:00,59.07,59.07,58.83,58.83,15173.0,56.3066,56.3066,56.0778,56.0778,15173.0
2023-03-23 14:30:00,58.83,58.89,58.71,58.76,23016.0,56.0778,56.135,55.9634,56.0111,23016.0
2023-03-23 14:35:00,58.76,58.83,58.67,58.67,15266.0,56.0111,56.0778,55.9253,55.9253,15266.0
2023-03-23 14:40:00,58.67,58.69,58.4,58.41,22378.0,55.9253,55.9444,55.6679,55.6775,22378.0
2023-03-23 14:45:00,58.41,58.56,58.37,58.48,28171.0,55.6775,55.8204,55.6393,55.7442,28171.0
2023-03-23 14:50:00,58.48,58.51,58.35,58.35,18035.0,55.7442,55.7728,55.6203,55.6203,18035.0
2023-03-23 14:55:00,58.34,58.53,58.24,58.53,20561.0,55.6107,55.7918,55.5154,55.7918,20561.0
2023-03-23 15:00:00,58.56,58.98,58.56,58.72,41955.0,55.8204,56.2208,55.8204,55.973,41955.0
2023-03-23 15:05:00,58.76,58.77,58.58,58.77,25386.0,56.0111,56.0206,55.8395,56.0206,25386.0
2023-03-23 15:10:00,58.8,58.81,58.59,58.66,18675.0,56.0492,56.0587,55.849,55.9158,18675.0
2023-03-23 15:15:00,58.68,58.76,58.46,58.48,31562.0,55.9348,56.0111,55.7251,55.7442,31562.0
2023-03-23 15:20:00,58.48,58.57,58.27,58.54,21778.0,55.7442,55.83,55.544,55.8014,21778.0
2023-03-23 15:25:00,58.54,58.63,58.52,58.52,20070.0,55.8014,55.8872,55.7823,55.7823,20070.0
2023-03-23 15:30:00,58.5,58.59,58.46,58.58,24082.0,55.7632,55.849,55.7251,55.8395,24082.0
2023-03-23 15:35:00,58.6,58.77,58.6,58.7,21940.0,55.8586,56.0206,55.8586,55.9539,21940.0
2023-03-23 15:40:00,58.69,58.82,58.64,58.8,28060.0,55.9444,56.0683,55.8967,56.0492,28060.0
2023-03-23 15:45:00,58.79,58.98,58.79,58.84,29441.0,56.0397,56.2208,56.0397,56.0873,29441.0
2023-03-23 15:50:00,58.83,59.11,58.76,58.78,137583.0,56.0778,56.3447,56.0111,56.0301,137583.0
2023-03-23 15:55:00,58.78,58.85,58.67,58.71,208354.0,56.0301,56.0969,55.9253,55.9634,208354.0
2023-03-24 09:30:00,58.04,58.05,57.6,57.6,30634.0,55.3248,55.3343,54.9053,54.9053,30634.0
2023-03-24 09:35:00,57.61,57.86,57.6,57.86,12407.0,54.9149,55.1532,54.9053,55.1532,12407.0
2023-03-24 09:40:00,57.8,57.9,57.63,57.66,12882.0,55.096,55.1913,54.9339,54.9625,12882.0
2023-03-24 09:45:00,57.64,57.64,57.31,57.45,10048.0,54.9435,54.9435,54.6289,54.7624,10048.0
2023-03-24 09:50:00,57.46,57.76,57.45,57.68,12239.0,54.7719,55.0579,54.7624,54.9816,12239.0
2023-03-24 09:55:00,57.68,57.91,57.68,57.87,21496.0,54.9816,55.2008,54.9816,55.1627,21496.0
2023-03-24 10:00:00,57.87,58.0,57.83,57.98,11875.0,55.1627,55.2866,55.1246,55.2676,11875.0
2023-03-24 10:05:00,57.98,58.11,57.93,57.97,14526.0,55.2676,55.3915,55.2199,55.258,14526.0
2023-03-24 10:10:00,57.99,58.16,57.9,58.08,17836.0,55.2771,55.4392,55.1913,55.3629,17836.0
2023-03-24 10:15:00,58.07,58.07,57.77,57.77,9476.0,55.3534,55.3534,55.0674,55.0674,9476.0
2023-03-24 10:20:00,57.79,57.79,57.6,57.65,10344.0,55.0865,55.0865,54.9053,54.953,10344.0
2023-03-24 10:25:00,57.65,57.99,57.64,57.97,9873.0,54.953,55.2771,54.9435,55.258,9873.0
2023-03-24 10:30:00,57.97,58.05,57.94,58.02,16575.0,55.258,55.3343,55.2294,55.3057,16575.0
2023-03-24 10:35:00,58.03,58.03,57.76,57.76,22354.0,55.3152,55.3152,55.0579,55.0579,22354.0
2023-03-24 10:40:00,57.76,57.76,57.52,57.55,14571.0,55.0579,55.0579,54.8291,54.8577,14571.0
2023-03-24 10:45:00,57.58,57.59,57.42,57.49,19073.0,54.8863,54.8958,54.7338,54.8005,19073.0
2023-03-24 10:50:00,57.51,57.54,57.4,57.41,22434.0,54.8196,54.8482,54.7147,54.7242,22434.0
2023-03-24 10:55:00,57.38,57.51,57.38,57.48,21697.0,54.6956,54.8196,54.6956,54.791,21697.0
2023-03-24 11:00:00,57.49,57.53,57.38,57.46,20469.0,54.8005,54.8386,54.6956,54.7719,20469.0
2023-03-24 11:05:00,57.49,57.51,57.24,57.25,21345.0,54.8005,54.8196,54.5622,54.5717,21345.0
2023-03-24 11:10:00,57.25,57.28,57.15,57.21,17972.0,54.5717,54.6003,54.4764,54.5336,17972.0
2023-03-24 11:15:00,57.19,57.41,57.18,57.41,26518.0,54.5145,54.7242,54.505,54.7242,26518.0
2023-03-24 11:20:00,57.41,57.52,57.36,57.44,30092.0,54.7242,54.8291,54.6766,54.7528,30092.0
2023-03-24 11:25:00,57.45,57.54,57.44,57.45,22418.0,54.7624,54.8482,54.7528,54.7624,22418.0
2023-03-24 11:30:00,57.45,57.56,57.4,57.55,19020.0,54.7624,54.8672,54.7147,54.8577,19020.0
2023-03-24 11:35:00,57.54,57.6,57.43,57.47,13308.0,54.8482,54.9053,54.7433,54.7814,13308.0
2023-03-24 11:40:00,57.47,57.51,57.44,57.5,13171.0,54.7814,54.8196,54.7528,54.81,13171.0
2023-03-24 11:45:00,57.5,57.83,57.5,57.68,24794.0,54.81,55.1246,54.81,54.9816,24794.0
2023-03-24 11:50:00,57.66,57.66,57.53,57.62,23290.0,54.9625,54.9625,54.8386,54.9244,23290.0
2023-03-24 11:55:00,57.59,57.8,57.59,57.78,29375.0,54.8958,55.096,54.8958,55.0769,29375.0
2023-03-24 12:00:00,57.79,57.94,57.73,57.73,23334.0,55.0865,55.2294,55.0293,55.0293,23334.0
2023-03-24 12:05:00,57.73,57.78,57.67,57.68,16896.0,55.0293,55.0769,54.9721,54.9816,16896.0
2023-03-24 12:10:00,57.67,57.73,57.66,57.66,13458.0,54.9721,55.0293,54.9625,54.9625,13458.0
2023-03-24 12:15:00,57.67,57.72,57.63,57.7,26429.0,54.9721,55.0197,54.9339,55.0007,26429.0
2023-03-24 12:20:00,57.69,57.7,57.6,57.64,17531.0,54.9911,55.0007,54.9053,54.9435,17531.0
2023-03-24 12:25:00,57.64,57.71,57.59,57.69,23466.0,54.9435,55.0102,54.8958,54.9911,23466.0
2023-03-24 12:30:00,57.7,57.76,57.64,57.7,18519.0,55.0007,55.0579,54.9435,55.0007,18519.0
2023-03-24 12:35:00,57.7,57.77,57.69,57.72,14015.0,55.0007,55.0674,54.9911,55.0197,14015.0
2023-03-24 12:40:00,57.72,57.85,57.68,57.83,14104.0,55.0197,55.1437,54.9816,55.1246,14104.0
2023-03-24 12:45:00,57.84,57.96,57.84,57.92,7906.0,55.1341,55.2485,55.1341,55.2104,7906.0
2023-03-24 12:50:00,57.93,57.94,57.84,57.84,9932.0,55.2199,55.2294,55.1341,55.1341,9932.0
2023-03-24 12:55:00,57.85,57.98,57.85,57.88,11634.0,55.1437,55.2676,55.1437,55.1722,11634.0
2023-03-24 13:00:00,57.87,57.94,57.78,57.82,15408.0,55.1627,55.2294,55.0769,55.1151,15408.0
2023-03-24 13:05:00,57.81,57.87,57.75,57.77,17960.0,55.1055,55.1627,55.0483,55.0674,17960.0
2023-03-24 13:10:00,57.77,57.84,57.76,57.8,14550.0,55.0674,55.1341,55.0579,55.096,14550.0
2023-03-24 13:15:00,57.82,57.84,57.71,57.72,11208.0,55.1151,55.1341,55.0102,55.0197,11208.0
2023-03-24 13:20:00,57.73,57.86,57.72,57.82,16558.0,55.0293,55.1532,55.0197,55.1151,16558.0
2023-03-24 13:25:00,57.83,58.0,57.82,57.86,22393.0,55.1246,55.2866,55.1151,55.1532,22393.0
2023-03-24 13:30:00,57.86,57.95,57.86,57.88,10762.0,55.1532,55.239,55.1532,55.1722,10762.0
2023-03-24 13:35:00,57.88,58.01,57.87,58.0,35145.0,55.1722,55.2962,55.1627,55.2866,35145.0
2023-03-24 13:40:00,58.0,58.01,57.92,57.93,67696.0,55.2866,55.2962,55.2104,55.2199,67696.0
2023-03-24 13:45:00,57.94,57.94,57.83,57.84,24167.0,55.2294,55.2294,55.1246,55.1341,24167.0
2023-03-24 13:50:00,57.84,57.86,57.74,57.74,32506.0,55.1341,55.1532,55.0388,55.0388,32506.0
2023-03-24 13:55:00,57.73,57.82,57.67,57.76,42481.0,55.0293,55.1151,54.9721,55.0579,42481.0
2023-03-24 14:00:00,57.75,57.85,57.74,57.82,21395.0,55.0483,55.1437,55.0388,55.1151,21395.0
2023-03-24 14:05:00,57.84,57.92,57.76,57.89,17019.0,55.1341,55.2104,55.0579,55.1818,17019.0
2023-03-24 14:10:00,57.88,57.92,57.85,57.86,17283.0,55.1722,55.2104,55.1437,55.1532,17283.0
2023-03-24 14:15:00,57.85,57.9,57.76,57.8,26302.0,55.1437,55.1913,55.0579,55.096,26302.0
2023-03-24 14:20:00,57.8,57.85,57.77,57.77,18538.0,55.096,55.1437,55.0674,55.0674,18538.0
2023-03-24 14:25:00,57.76,57.8,57.74,57.79,30877.0,55.0579,55.096,55.0388,55.0865,30877.0
2023-03-24 14:30:00,57.78,57.91,57.77,57.87,44130.0,55.0769,55.2008,55.0674,55.1627,44130.0
2023-03-24 14:35:00,57.86,57.88,57.79,57.82,38734.0,55.1532,55.1722,55.0865,55.1151,38734.0
2023-03-24 14:40:00,57.81,57.85,57.77,57.83,46179.0,55.1055,55.1437,55.0674,55.1246,46179.0
2023-03-24 14:45:00,57.82,57.88,57.8,57.85,58475.0,55.1151,55.1722,55.096,55.1437,58475.0
2023-03-24 14:50:00,57.85,57.85,57.75,57.81,176294.0,55.1437,55.1437,55.0483,55.1055,176294.0
2023-03-24 14:55:00,57.8,57.84,57.75,57.76,86748.0,55.096,55.1341,55.0483,55.0579,86748.0
2023-03-24 15:00:00,57.75,57.75,57.65,57.71,90463.0,55.0483,55.0483,54.953,55.0102,90463.0
2023-03-24 15:05:00,57.72,57.72,57.64,57.69,41093.0,55.0197,55.0197,54.9435,54.9911,41093.0
2023-03-24 15:10:00,57.69,57.7,57.63,57.68,189156.0,54.9911,55.0007,54.9339,54.9816,189156.0
2023-03-24 15:15:00,57.69,57.87,57.64,57.84,288456.0,54.9911,55.1627,54.9435,55.1341,288456.0
2023-03-24 15:20:00,57.85,58.0,57.85,57.86,47936.0,55.1437,55.2866,55.1437,55.1532,47936.0
2023-03-24 15:25:00,57.87,58.0,57.84,57.95,38676.0,55.1627,55.2866,55.1341,55.239,38676.0
2023-03-24 15:30:00,57.96,58.02,57.88,57.97,89956.0,55.2485,55.3057,55.1722,55.258,89956.0
2023-03-24 15:35:00,57.96,58.13,57.94,58.06,41102.0,55.2485,55.4106,55.2294,55.3438,41102.0
2023-03-24 15:40:00,58.07,58.14,58.05,58.09,34322.0,55.3534,55.4201,55.3343,55.3724,34322.0
2023-03-24 15:45:00,58.09,58.1,58.03,58.09,42502.0,55.3724,55.382,55.3152,55.3724,42502.0
2023-03-24 15:50:00,58.07,58.11,58.01,58.07,108417.0,55.3534,55.3915,55.2962,55.3534,108417.0
2023-03-24 15:55:00,58.08,58.25,58.03,58.23,227231.0,55.3629,55.5249,55.3152,55.5059,227231.0
2023-03-27 09:30:00,59.03,59.21,58.9,59.04,54391.0,56.2684,56.44,56.1445,56.278,54391.0
2023-03-27 09:35:00,59.08,59.11,58.84,58.85,12813.0,56.3161,56.3447,56.0873,56.0969,12813.0
2023-03-27 09:40:00,58.86,59.01,58.76,58.86,16334.0,56.1064,56.2494,56.0111,56.1064,16334.0
2023-03-27 09:45:00,58.86,58.94,58.82,58.89,17414.0,56.1064,56.1827,56.0683,56.135,17414.0
2023-03-27 09:50:00,58.9,58.94,58.6,58.67,92562.0,56.1445,56.1827,55.8586,55.9253,92562.0
2023-03-27 09:55:00,58.68,58.78,58.5,58.59,44829.0,55.9348,56.0301,55.7632,55.849,44829.0
2023-03-27 10:00:00,58.59,58.6,58.41,58.41,31809.0,55.849,55.8586,55.6775,55.6775,31809.0
2023-03-27 10:05:00,58.42,58.47,58.32,58.41,26706.0,55.687,55.7346,55.5917,55.6775,26706.0
2023-03-27 10:10:00,58.41,58.52,58.39,58.45,30556.0,55.6775,55.7823,55.6584,55.7156,30556.0
2023-03-27 10:15:00,58.44,58.58,58.35,58.43,21010.0,55.7061,55.8395,55.6203,55.6965,21010.0
2023-03-27 10:20:00,58.43,58.55,58.39,58.39,30631.0,55.6965,55.8109,55.6584,55.6584,30631.0
2023-03-27 10:25:00,58.41,58.48,58.35,58.46,23166.0,55.6775,55.7442,55.6203,55.7251,23166.0
2023-03-27 10:30:00,58.42,58.42,58.33,58.35,22476.0,55.687,55.687,55.6012,55.6203,22476.0
2023-03-27 10:35:00,58.35,58.39,58.29,58.33,26720.0,55.6203,55.6584,55.5631,55.6012,26720.0
2023-03-27 10:40:00,58.33,58.36,58.2,58.23,28606.0,55.6012,55.6298,55.4773,55.5059,28606.0
2023-03-27 10:45:00,58.22,58.27,58.16,58.22,31290.0,55.4963,55.544,55.4392,55.4963,31290.0
2023-03-27 10:50:00,58.23,58.31,58.22,58.28,18389.0,55.5059,55.5821,55.4963,55.5535,18389.0
2023-03-27 10:55:00,58.28,58.36,58.26,58.32,24599.0,55.5535,55.6298,55.5345,55.5917,24599.0
2023-03-27 11:00:00,58.32,58.41,58.27,58.29,17043.0,55.5917,55.6775,55.544,55.5631,17043.0
2023-03-27 11:05:00,58.28,58.38,58.21,58.33,12528.0,55.5535,55.6489,55.4868,55.6012,12528.0
2023-03-27 11:10:00,58.29,58.37,58.29,58.35,24862.0,55.5631,55.6393,55.5631,55.6203,24862.0
2023-03-27 11:15:00,58.34,58.36,58.22,58.23,33784.0,55.6107,55.6298,55.4963,55.5059,33784.0
2023-03-27 11:20:00,58.23,58.33,58.22,58.32,43095.0,55.5059,55.6012,55.4963,55.5917,43095.0
2023-03-27 11:25:00,58.33,58.49,58.32,58.49,24905.0,55.6012,55.7537,55.5917,55.7537,24905.0
2023-03-27 11:30:00,58.48,58.61,58.48,58.5,40078.0,55.7442,55.8681,55.7442,55.7632,40078.0
2023-03-27 11:35:00,58.51,58.57,58.43,58.48,66223.0,55.7728,55.83,55.6965,55.7442,66223.0
2023-03-27 11:40:00,58.47,58.47,58.33,58.4,43983.0,55.7346,55.7346,55.6012,55.6679,43983.0
2023-03-27 11:45:00,58.41,58.48,58.38,58.44,60461.0,55.6775,55.7442,55.6489,55.7061,60461.0
2023-03-27 11:50:00,58.43,58.46,58.29,58.3,46981.0,55.6965,55.7251,55.5631,55.5726,46981.0
2023-03-27 11:55:00,58.3,58.32,58.18,58.27,61664.0,55.5726,55.5917,55.4582,55.544,61664.0
2023-03-27 12:00:00,58.27,58.38,58.26,58.36,204336.0,55.544,55.6489,55.5345,55.6298,204336.0
2023-03-27 12:05:00,58.36,58.44,58.29,58.42,48012.0,55.6298,55.7061,55.5631,55.687,48012.0
2023-03-27 12:10:00,58.44,58.48,58.36,58.36,57866.0,55.7061,55.7442,55.6298,55.6298,57866.0
2023-03-27 12:15:00,58.36,58.48,58.33,58.48,43907.0,55.6298,55.7442,55.6012,55.7442,43907.0
2023-03-27 12:20:00,58.48,58.52,58.44,58.47,47144.0,55.7442,55.7823,55.7061,55.7346,47144.0
2023-03-27 12:25:00,58.47,58.47,58.37,58.39,34919.0,55.7346,55.7346,55.6393,55.6584,34919.0
2023-03-27 12:30:00,58.4,58.51,58.4,58.48,38616.0,55.6679,55.7728,55.6679,55.7442,38616.0
2023-03-27 12:35:00,58.49,58.56,58.46,58.52,10898.0,55.7537,55.8204,55.7251,55.7823,10898.0
2023-03-27 12:40:00,58.52,58.52,58.46,58.51,8640.0,55.7823,55.7823,55.7251,55.7728,8640.0
2023-03-27 12:45:00,58.52,58.54,58.46,58.54,31614.0,55.7823,55.8014,55.7251,55.8014,31614.0
2023-03-27 12:50:00,58.54,58.6,58.54,58.56,46199.0,55.8014,55.8586,55.8014,55.8204,46199.0
2023-03-27 12:55:00,58.56,58.58,58.48,58.5,14072.0,55.8204,55.8395,55.7442,55.7632,14072.0
2023-03-27 13:00:00,58.5,58.56,58.46,58.5,63562.0,55.7632,55.8204,55.7251,55.7632,63562.0
2023-03-27 13:05:00,58.5,58.53,58.45,58.46,37865.0,55.7632,55.7918,55.7156,55.7251,37865.0
2023-03-27 13:10:00,58.45,58.53,58.43,58.49,27219.0,55.7156,55.7918,55.6965,55.7537,27219.0
2023-03-27 13:15:00,58.48,58.52,58.41,58.5,39125.0,55.7442,55.7823,55.6775,55.7632,39125.0
2023-03-27 13:20:00,58.5,58.59,58.49,58.57,51840.0,55.7632,55.849,55.7537,55.83,51840.0
2023-03-27 13:25:00,58.58,58.62,58.54,58.6,22943.0,55.8395,55.8776,55.8014,55.8586,22943.0
2023-03-27 13:30:00,58.6,58.71,58.6,58.71,32996.0,55.8586,55.9634,55.8586,55.9634,32996.0
2023-03-27 13:35:00,58.7,58.77,58.68,58.73,29054.0,55.9539,56.0206,55.9348,55.9825,29054.0
2023-03-27 13:40:00,58.75,58.81,58.74,58.8,21736.0,56.0015,56.0587,55.992,56.0492,21736.0
2023-03-27 13:45:00,58.79,58.79,58.67,58.69,36634.0,56.0397,56.0397,55.9253,55.9444,36634.0
2023-03-27 13:50:00,58.69,58.69,58.56,58.56,19701.0,55.9444,55.9444,55.8204,55.8204,19701.0
2023-03-27 13:55:00,58.56,58.6,58.53,58.6,19737.0,55.8204,55.8586,55.7918,55.8586,19737.0
2023-03-27 14:00:00,58.6,58.6,58.5,58.5,21019.0,55.8586,55.8586,55.7632,55.7632,21019.0
2023-03-27 14:05:00,58.5,58.57,58.48,58.57,28666.0,55.7632,55.83,55.7442,55.83,28666.0
2023-03-27 14:10:00,58.57,58.61,58.56,58.59,14559.0,55.83,55.8681,55.8204,55.849,14559.0
2023-03-27 14:15:00,58.6,58.63,58.55,58.6,25993.0,55.8586,55.8872,55.8109,55.8586,25993.0
2023-03-27 14:20:00,58.6,58.7,58.57,58.59,47757.0,55.8586,55.9539,55.83,55.849,47757.0
2023-03-27 14:25:00,58.59,58.65,58.58,58.63,27108.0,55.849,55.9062,55.8395,55.8872,27108.0
2023-03-27 14:30:00,58.63,58.71,58.6,58.7,31729.0,55.8872,55.9634,55.8586,55.9539,31729.0
2023-03-27 14:35:00,58.69,58.75,58.68,58.73,21344.0,55.9444,56.0015,55.9348,55.9825,21344.0
2023-03-27 14:40:00,58.72,58.75,58.7,58.75,16793.0,55.973,56.0015,55.9539,56.0015,16793.0
2023-03-27 14:45:00,58.76,58.8,58.72,58.8,28125.0,56.0111,56.0492,55.973,56.0492,28125.0
2023-03-27 14:50:00,58.8,58.83,58.74,58.74,27363.0,56.0492,56.0778,55.992,55.992,27363.0
2023-03-27 14:55:00,58.73,58.76,58.71,58.74,28759.0,55.9825,56.0111,55.9634,55.992,28759.0
2023-03-27 15:00:00,58.75,58.8,58.68,58.7,80584.0,56.0015,56.0492,55.9348,55.9539,80584.0
2023-03-27 15:05:00,58.7,58.7,58.63,58.64,19001.0,55.9539,55.9539,55.8872,55.8967,19001.0
2023-03-27 15:10:00,58.64,58.65,58.6,58.64,47014.0,55.8967,55.9062,55.8586,55.8967,47014.0
2023-03-27 15:15:00,58.63,58.66,58.58,58.65,28965.0,55.8872,55.9158,55.8395,55.9062,28965.0
2023-03-27 15:20:00,58.66,58.67,58.58,58.6,58042.0,55.9158,55.9253,55.8395,55.8586,58042.0
2023-03-27 15:25:00,58.6,58.66,58.59,58.63,72542.0,55.8586,55.9158,55.849,55.8872,72542.0
2023-03-27 15:30:00,58.63,58.69,58.57,58.63,49463.0,55.8872,55.9444,55.83,55.8872,49463.0
2023-03-27 15:35:00,58.63,58.66,58.46,58.54,41776.0,55.8872,55.9158,55.7251,55.8014,41776.0
2023-03-27 15:40:00,58.54,58.59,58.5,58.53,33897.0,55.8014,55.849,55.7632,55.7918,33897.0
2023-03-27 15:45:00,58.53,58.53,58.45,58.52,43310.0,55.7918,55.7918,55.7156,55.7823,43310.0
2023-03-27 15:50:00,58.51,58.64,58.43,58.57,188477.0,55.7728,55.8967,55.6965,55.83,188477.0
2023-03-27 15:55:00,58.57,58.59,58.45,58.58,305598.0,55.83,55.849,55.7156,55.8395,305598.0
2023-03-28 09:30:00,58.77,58.85,58.53,58.83,46491.0,56.0206,56.0969,55.7918,56.0778,46491.0
2023-03-28 09:35:00,58.92,59.15,58.88,59.13,17264.0,56.1636,56.3828,56.1255,56.3638,17264.0
2023-03-28 09:40:00,59.13,59.2,59.11,59.12,42063.0,56.3638,56.4305,56.3447,56.3542,42063.0
2023-03-28 09:45:00,59.11,59.16,59.1,59.15,17249.0,56.3447,56.3924,56.3352,56.3828,17249.0
2023-03-28 09:50:00,59.14,59.19,58.96,59.04,38232.0,56.3733,56.421,56.2017,56.278,38232.0
2023-03-28 09:55:00,59.05,59.08,58.95,59.0,6005.0,56.2875,56.3161,56.1922,56.2399,6005.0
2023-03-28 10:00:00,59.0,59.08,58.92,59.03,18562.0,56.2399,56.3161,56.1636,56.2684,18562.0
2023-03-28 10:05:00,59.03,59.27,59.03,59.24,20542.0,56.2684,56.4972,56.2684,56.4686,20542.0
2023-03-28 10:10:00,59.23,59.31,59.2,59.27,33664.0,56.4591,56.5354,56.4305,56.4972,33664.0
2023-03-28 10:15:00,59.27,59.34,59.23,59.27,15845.0,56.4972,56.5639,56.4591,56.4972,15845.0
2023-03-28 10:20:00,59.28,59.29,59.19,59.27,11741.0,56.5068,56.5163,56.421,56.4972,11741.0
2023-03-28 10:25:00,59.27,59.3,59.2,59.27,19239.0,56.4972,56.5258,56.4305,56.4972,19239.0
2023-03-28 10:30:00,59.28,59.29,58.98,58.98,38026.0,56.5068,56.5163,56.2208,56.2208,38026.0
2023-03-28 10:35:00,58.98,59.1,58.98,58.99,14878.0,56.2208,56.3352,56.2208,56.2303,14878.0
2023-03-28 10:40:00,59.0,59.0,58.93,58.97,7356.0,56.2399,56.2399,56.1731,56.2113,7356.0
2023-03-28 10:45:00,58.97,59.03,58.97,59.03,11693.0,56.2113,56.2684,56.2113,56.2684,11693.0
2023-03-28 10:50:00,59.03,59.06,59.0,59.04,30074.0,56.2684,56.297,56.2399,56.278,30074.0
2023-03-28 10:55:00,59.04,59.13,59.01,59.06,20789.0,56.278,56.3638,56.2494,56.297,20789.0
2023-03-28 11:00:00,59.05,59.16,59.01,59.02,23623.0,56.2875,56.3924,56.2494,56.2589,23623.0
2023-03-28 11:05:00,59.01,59.05,58.92,58.93,10586.0,56.2494,56.2875,56.1636,56.1731,10586.0
2023-03-28 11:10:00,58.93,58.94,58.88,58.89,20848.0,56.1731,56.1827,56.1255,56.135,20848.0
2023-03-28 11:15:00,58.89,58.97,58.89,58.94,16042.0,56.135,56.2113,56.135,56.1827,16042.0
2023-03-28 11:20:00,58.94,59.0,58.94,58.96,6350.0,56.1827,56.2399,56.1827,56.2017,6350.0
2023-03-28 11:25:00,58.97,59.02,58.95,59.0,10784.0,56.2113,56.2589,56.1922,56.2399,10784.0
2023-03-28 11:30:00,59.02,59.08,59.01,59.03,7883.0,56.2589,56.3161,56.2494,56.2684,7883.0
2023-03-28 11:35:00,59.03,59.09,59.01,59.06,8360.0,56.2684,56.3256,56.2494,56.297,8360.0
2023-03-28 11:40:00,59.07,59.1,59.05,59.08,24395.0,56.3066,56.3352,56.2875,56.3161,24395.0
2023-03-28 11:45:00,59.08,59.1,58.97,58.97,24695.0,56.3161,56.3352,56.2113,56.2113,24695.0
2023-03-28 11:50:00,58.98,59.06,58.98,59.06,4068.0,56.2208,56.297,56.2208,56.297,4068.0
2023-03-28 11:55:00,59.07,59.1,59.04,59.1,8180.0,56.3066,56.3352,56.278,56.3352,8180.0
2023-03-28 12:00:00,59.11,59.14,59.11,59.13,8645.0,56.3447,56.3733,56.3447,56.3638,8645.0
2023-03-28 12:05:00,59.13,59.14,59.08,59.11,6785.0,56.3638,56.3733,56.3161,56.3447,6785.0
2023-03-28 12:10:00,59.11,59.11,59.04,59.08,8115.0,56.3447,56.3447,56.278,56.3161,8115.0
2023-03-28 12:15:00,59.08,59.09,58.98,58.98,7829.0,56.3161,56.3256,56.2208,56.2208,7829.0
2023-03-28 12:20:00,58.99,59.02,58.96,58.98,32371.0,56.2303,56.2589,56.2017,56.2208,32371.0
2023-03-28 12:25:00,58.98,59.0,58.94,58.99,9525.0,56.2208,56.2399,56.1827,56.2303,9525.0
2023-03-28 12:30:00,58.98,58.98,58.9,58.94,6473.0,56.2208,56.2208,56.1445,56.1827,6473.0
2023-03-28 12:35:00,58.93,58.97,58.92,58.97,16507.0,56.1731,56.2113,56.1636,56.2113,16507.0
2023-03-28 12:40:00,58.98,59.01,58.95,58.99,9621.0,56.2208,56.2494,56.1922,56.2303,9621.0
2023-03-28 12:45:00,58.97,59.04,58.96,59.03,12970.0,56.2113,56.278,56.2017,56.2684,12970.0
2023-03-28 12:50:00,59.03,59.03,58.97,59.01,14102.0,56.2684,56.2684,56.2113,56.2494,14102.0
2023-03-28 12:55:00,59.01,59.02,58.99,59.0,9820.0,56.2494,56.2589,56.2303,56.2399,9820.0
2023-03-28 13:00:00,59.01,59.05,58.94,58.95,8139.0,56.2494,56.2875,56.1827,56.1922,8139.0
2023-03-28 13:05:00,58.94,58.95,58.88,58.89,10143.0,56.1827,56.1922,56.1255,56.135,10143.0
2023-03-28 13:10:00,58.91,58.92,58.85,58.86,4592.0,56.1541,56.1636,56.0969,56.1064,4592.0
2023-03-28 13:15:00,58.86,58.89,58.83,58.88,4980.0,56.1064,56.135,56.0778,56.1255,4980.0
2023-03-28 13:20:00,58.9,58.9,58.86,58.88,5707.0,56.1445,56.1445,56.1064,56.1255,5707.0
2023-03-28 13:25:00,58.87,58.88,58.84,58.87,8055.0,56.1159,56.1255,56.0873,56.1159,8055.0
2023-03-28 13:30:00,58.87,58.92,58.79,58.79,16083.0,56.1159,56.1636,56.0397,56.0397,16083.0
2023-03-28 13:35:00,58.8,58.86,58.78,58.81,18914.0,56.0492,56.1064,56.0301,56.0587,18914.0
2023-03-28 13:40:00,58.81,58.83,58.79,58.81,7062.0,56.0587,56.0778,56.0397,56.0587,7062.0
2023-03-28 13:45:00,58.81,58.87,58.79,58.86,17223.0,56.0587,56.1159,56.0397,56.1064,17223.0
2023-03-28 13:50:00,58.85,58.85,58.77,58.8,18466.0,56.0969,56.0969,56.0206,56.0492,18466.0
2023-03-28 13:55:00,58.8,58.84,58.72,58.84,15539.0,56.0492,56.0873,55.973,56.0873,15539.0
2023-03-28 14:00:00,58.83,58.92,58.83,58.92,14868.0,56.0778,56.1636,56.0778,56.1636,14868.0
2023-03-28 14:05:00,58.92,58.92,58.89,58.9,10584.0,56.1636,56.1636,56.135,56.1445,10584.0
2023-03-28 14:10:00,58.9,58.91,58.86,58.88,13330.0,56.1445,56.1541,56.1064,56.1255,13330.0
2023-03-28 14:15:00,58.87,58.91,58.83,58.84,8465.0,56.1159,56.1541,56.0778,56.0873,8465.0
2023-03-28 14:20:00,58.83,58.87,58.77,58.78,7794.0,56.0778,56.1159,56.0206,56.0301,7794.0
2023-03-28 14:25:00,58.77,58.8,58.75,58.75,10811.0,56.0206,56.0492,56.0015,56.0015,10811.0
2023-03-28 14:30:00,58.76,58.78,58.73,58.74,11007.0,56.0111,56.0301,55.9825,55.992,11007.0
2023-03-28 14:35:00,58.74,58.82,58.74,58.81,17439.0,55.992,56.0683,55.992,56.0587,17439.0
2023-03-28 14:40:00,58.81,58.88,58.81,58.87,11709.0,56.0587,56.1255,56.0587,56.1159,11709.0
2023-03-28 14:45:00,58.87,58.93,58.85,58.86,22031.0,56.1159,56.1731,56.0969,56.1064,22031.0
2023-03-28 14:50:00,58.87,58.91,58.86,58.91,15805.0,56.1159,56.1541,56.1064,56.1541,15805.0
2023-03-28 14:55:00,58.91,58.95,58.88,58.95,15485.0,56.1541,56.1922,56.1255,56.1922,15485.0
2023-03-28 15:00:00,58.94,58.99,58.94,58.96,16392.0,56.1827,56.2303,56.1827,56.2017,16392.0
2023-03-28 15:05:00,58.96,58.99,58.95,58.96,15966.0,56.2017,56.2303,56.1922,56.2017,15966.0
2023-03-28 15:10:00,58.97,58.97,58.87,58.91,24413.0,56.2113,56.2113,56.1159,56.1541,24413.0
2023-03-28 15:15:00,58.91,58.91,58.87,58.89,19124.0,56.1541,56.1541,56.1159,56.135,19124.0
2023-03-28 15:20:00,58.89,58.92,58.87,58.91,25127.0,56.135,56.1636,56.1159,56.1541,25127.0
2023-03-28 15:25:00,58.91,58.93,58.85,58.88,34613.0,56.1541,56.1731,56.0969,56.1255,34613.0
2023-03-28 15:30:00,58.88,58.94,58.85,58.94,27494.0,56.1255,56.1827,56.0969,56.1827,27494.0
2023-03-28 15:35:00,58.94,59.04,58.93,58.97,32644.0,56.1827,56.278,56.1731,56.2113,32644.0
2023-03-28 15:40:00,58.98,59.0,58.93,58.97,26590.0,56.2208,56.2399,56.1731,56.2113,26590.0
2023-03-28 15:45:00,58.96,58.98,58.91,58.98,34407.0,56.2017,56.2208,56.1541,56.2208,34407.0
2023-03-28 15:50:00,58.98,59.06,58.94,58.99,120686.0,56.2208,56.297,56.1827,56.2303,120686.0
2023-03-28 15:55:00,59.0,59.0,58.91,58.92,228489.0,56.2399,56.2399,56.1541,56.1636,228489.0
2023-03-29 09:30:00,59.6,59.75,59.2,59.31,35843.0,56.8118,56.9548,56.4305,56.5354,35843.0
2023-03-29 09:35:00,59.34,59.37,59.16,59.25,11473.0,56.5639,56.5925,56.3924,56.4782,11473.0
2023-03-29 09:40:00,59.26,59.4,59.24,59.37,15042.0,56.4877,56.6211,56.4686,56.5925,15042.0
2023-03-29 09:45:00,59.38,59.55,59.24,59.43,45860.0,56.6021,56.7641,56.4686,56.6497,45860.0
2023-03-29 09:50:00,59.43,59.54,59.43,59.5,39770.0,56.6497,56.7546,56.6497,56.7165,39770.0
2023-03-29 09:55:00,59.5,59.54,59.43,59.49,36196.0,56.7165,56.7546,56.6497,56.7069,36196.0
2023-03-29 10:00:00,59.5,59.67,59.42,59.63,144111.0,56.7165,56.8785,56.6402,56.8404,144111.0
2023-03-29 10:05:00,59.63,59.69,59.56,59.56,26781.0,56.8404,56.8976,56.7737,56.7737,26781.0
2023-03-29 10:10:00,59.55,59.57,59.47,59.49,36721.0,56.7641,56.7832,56.6879,56.7069,36721.0
2023-03-29 10:15:00,59.48,59.52,59.45,59.47,15623.0,56.6974,56.7355,56.6688,56.6879,15623.0
2023-03-29 10:20:00,59.47,59.56,59.45,59.55,17319.0,56.6879,56.7737,56.6688,56.7641,17319.0
2023-03-29 10:25:00,59.55,59.58,59.49,59.58,12154.0,56.7641,56.7927,56.7069,56.7927,12154.0
2023-03-29 10:30:00,59.59,59.67,59.58,59.62,11336.0,56.8023,56.8785,56.7927,56.8308,11336.0
2023-03-29 10:35:00,59.62,59.7,59.6,59.66,20738.0,56.8308,56.9071,56.8118,56.869,20738.0
2023-03-29 10:40:00,59.65,59.65,59.57,59.6,19483.0,56.8594,56.8594,56.7832,56.8118,19483.0
2023-03-29 10:45:00,59.58,59.58,59.47,59.52,14429.0,56.7927,56.7927,56.6879,56.7355,14429.0
2023-03-29 10:50:00,59.52,59.56,59.5,59.5,10357.0,56.7355,56.7737,56.7165,56.7165,10357.0
2023-03-29 10:55:00,59.51,59.53,59.42,59.44,14031.0,56.726,56.7451,56.6402,56.6593,14031.0
2023-03-29 11:00:00,59.44,59.47,59.39,59.46,11208.0,56.6593,56.6879,56.6116,56.6783,11208.0
2023-03-29 11:05:00,59.46,59.49,59.41,59.48,10334.0,56.6783,56.7069,56.6307,56.6974,10334.0
2023-03-29 11:10:00,59.48,59.52,59.45,59.48,14243.0,56.6974,56.7355,56.6688,56.6974,14243.0
2023-03-29 11:15:00,59.47,59.54,59.45,59.51,79630.0,56.6879,56.7546,56.6688,56.726,79630.0
2023-03-29 11:20:00,59.51,59.61,59.5,59.52,21447.0,56.726,56.8213,56.7165,56.7355,21447.0
2023-03-29 11:25:00,59.53,59.55,59.42,59.45,73509.0,56.7451,56.7641,56.6402,56.6688,73509.0
2023-03-29 11:30:00,59.46,59.56,59.44,59.54,18899.0,56.6783,56.7737,56.6593,56.7546,18899.0
2023-03-29 11:35:00,59.54,59.55,59.39,59.4,16808.0,56.7546,56.7641,56.6116,56.6211,16808.0
2023-03-29 11:40:00,59.4,59.43,59.37,59.38,15373.0,56.6211,56.6497,56.5925,56.6021,15373.0
2023-03-29 11:45:00,59.39,59.44,59.37,59.39,22265.0,56.6116,56.6593,56.5925,56.6116,22265.0
2023-03-29 11:50:00,59.39,59.41,59.37,59.4,57531.0,56.6116,56.6307,56.5925,56.6211,57531.0
2023-03-29 11:55:00,59.4,59.43,59.38,59.39,90760.0,56.6211,56.6497,56.6021,56.6116,90760.0
2023-03-29 12:00:00,59.38,59.4,59.36,59.39,16094.0,56.6021,56.6211,56.583,56.6116,16094.0
2023-03-29 12:05:00,59.4,59.4,59.31,59.33,19804.0,56.6211,56.6211,56.5354,56.5544,19804.0
2023-03-29 12:10:00,59.34,59.4,59.34,59.4,12886.0,56.5639,56.6211,56.5639,56.6211,12886.0
2023-03-29 12:15:00,59.4,59.4,59.36,59.4,11316.0,56.6211,56.6211,56.583,56.6211,11316.0
2023-03-29 12:20:00,59.4,59.46,59.39,59.4,184890.0,56.6211,56.6783,56.6116,56.6211,184890.0
2023-03-29 12:25:00,59.39,59.54,59.38,59.46,187956.0,56.6116,56.7546,56.6021,56.6783,187956.0
2023-03-29 12:30:00,59.47,59.49,59.43,59.44,49700.0,56.6879,56.7069,56.6497,56.6593,49700.0
2023-03-29 12:35:00,59.44,59.46,59.42,59.44,36443.0,56.6593,56.6783,56.6402,56.6593,36443.0
2023-03-29 12:40:00,59.44,59.52,59.38,59.39,81199.0,56.6593,56.7355,56.6021,56.6116,81199.0
2023-03-29 12:45:00,59.39,59.41,59.31,59.33,41440.0,56.6116,56.6307,56.5354,56.5544,41440.0
2023-03-29 12:50:00,59.34,59.36,59.32,59.34,33275.0,56.5639,56.583,56.5449,56.5639,33275.0
2023-03-29 12:55:00,59.35,59.4,59.31,59.33,54415.0,56.5735,56.6211,56.5354,56.5544,54415.0
2023-03-29 13:00:00,59.33,59.36,59.27,59.36,209156.0,56.5544,56.583,56.4972,56.583,209156.0
2023-03-29 13:05:00,59.36,59.43,59.31,59.32,108946.0,56.583,56.6497,56.5354,56.5449,108946.0
2023-03-29 13:10:00,59.33,59.33,59.29,59.33,330875.0,56.5544,56.5544,56.5163,56.5544,330875.0
2023-03-29 13:15:00,59.33,59.39,59.23,59.3,156116.0,56.5544,56.6116,56.4591,56.5258,156116.0
2023-03-29 13:20:00,59.3,59.31,59.27,59.3,37782.0,56.5258,56.5354,56.4972,56.5258,37782.0
2023-03-29 13:25:00,59.3,59.32,59.27,59.28,61437.0,56.5258,56.5449,56.4972,56.5068,61437.0
2023-03-29 13:30:00,59.27,59.3,59.24,59.25,76383.0,56.4972,56.5258,56.4686,56.4782,76383.0
2023-03-29 13:35:00,59.25,59.3,59.21,59.26,74468.0,56.4782,56.5258,56.44,56.4877,74468.0
2023-03-29 13:40:00,59.26,59.3,59.23,59.24,28888.0,56.4877,56.5258,56.4591,56.4686,28888.0
2023-03-29 13:45:00,59.23,59.24,59.15,59.18,20348.0,56.4591,56.4686,56.3828,56.4114,20348.0
2023-03-29 13:50:00,59.18,59.24,59.15,59.23,18121.0,56.4114,56.4686,56.3828,56.4591,18121.0
2023-03-29 13:55:00,59.24,59.28,59.22,59.27,41521.0,56.4686,56.5068,56.4496,56.4972,41521.0
2023-03-29 14:00:00,59.27,59.29,59.2,59.23,28218.0,56.4972,56.5163,56.4305,56.4591,28218.0
2023-03-29 14:05:00,59.22,59.25,59.2,59.25,20500.0,56.4496,56.4782,56.4305,56.4782,20500.0
2023-03-29 14:10:00,59.25,59.4,59.2,59.28,421741.0,56.4782,56.6211,56.4305,56.5068,421741.0
2023-03-29 14:15:00,59.26,59.39,59.26,59.37,27300.0,56.4877,56.6116,56.4877,56.5925,27300.0
2023-03-29 14:20:00,59.36,59.43,59.34,59.38,20694.0,56.583,56.6497,56.5639,56.6021,20694.0
2023-03-29 14:25:00,59.39,59.43,59.38,59.42,18394.0,56.6116,56.6497,56.6021,56.6402,18394.0
2023-03-29 14:30:00,59.42,59.47,59.41,59.47,25464.0,56.6402,56.6879,56.6307,56.6879,25464.0
2023-03-29 14:35:00,59.46,59.48,59.39,59.41,43592.0,56.6783,56.6974,56.6116,56.6307,43592.0
2023-03-29 14:40:00,59.42,59.45,59.41,59.43,11297.0,56.6402,56.6688,56.6307,56.6497,11297.0
2023-03-29 14:45:00,59.43,59.52,59.41,59.51,28180.0,56.6497,56.7355,56.6307,56.726,28180.0
2023-03-29 14:50:00,59.51,59.52,59.4,59.47,73733.0,56.726,56.7355,56.6211,56.6879,73733.0
2023-03-29 14:55:00,59.48,59.51,59.47,59.48,21479.0,56.6974,56.726,56.6879,56.6974,21479.0
2023-03-29 15:00:00,59.48,59.5,59.38,59.44,46390.0,56.6974,56.7165,56.6021,56.6593,46390.0
2023-03-29 15:05:00,59.43,59.45,59.4,59.42,21653.0,56.6497,56.6688,56.6211,56.6402,21653.0
2023-03-29 15:10:00,59.41,59.47,59.38,59.47,18297.0,56.6307,56.6879,56.6021,56.6879,18297.0
2023-03-29 15:15:00,59.47,59.61,59.46,59.59,26724.0,56.6879,56.8213,56.6783,56.8023,26724.0
2023-03-29 15:20:00,59.59,59.64,59.59,59.63,27156.0,56.8023,56.8499,56.8023,56.8404,27156.0
2023-03-29 15:25:00,59.63,59.72,59.63,59.71,24726.0,56.8404,56.9262,56.8404,56.9166,24726.0
2023-03-29 15:30:00,59.7,59.74,59.64,59.7,36828.0,56.9071,56.9452,56.8499,56.9071,36828.0
2023-03-29 15:35:00,59.69,59.7,59.62,59.67,38460.0,56.8976,56.9071,56.8308,56.8785,38460.0
2023-03-29 15:40:00,59.66,59.75,59.64,59.74,66451.0,56.869,56.9548,56.8499,56.9452,66451.0
2023-03-29 15:45:00,59.73,59.75,59.68,59.71,77588.0,56.9357,56.9548,56.888,56.9166,77588.0
2023-03-29 15:50:00,59.71,59.71,59.61,59.65,152871.0,56.9166,56.9166,56.8213,56.8594,152871.0
2023-03-29 15:55:00,59.65,59.66,59.53,59.56,404857.0,56.8594,56.869,56.7451,56.7737,404857.0
2023-03-30 09:30:00,60.11,60.25,60.08,60.12,60142.0,57.2979,57.4314,57.2693,57.3075,60142.0
2023-03-30 09:35:00,60.12,60.28,60.11,60.23,36530.0,57.3075,57.46,57.2979,57.4123,36530.0
2023-03-30 09:40:00,60.23,60.34,60.2,60.29,25721.0,57.4123,57.5172,57.3837,57.4695,25721.0
2023-03-30 09:45:00,60.29,60.36,60.25,60.25,25962.0,57.4695,57.5362,57.4314,57.4314,25962.0
2023-03-30 09:50:00,60.26,60.28,60.01,60.06,24423.0,57.4409,57.46,57.2026,57.2503,24423.0
2023-03-30 09:55:00,60.08,60.12,60.02,60.02,21233.0,57.2693,57.3075,57.2121,57.2121,21233.0
2023-03-30 10:00:00,60.03,60.09,59.99,60.03,19359.0,57.2217,57.2789,57.1835,57.2217,19359.0
2023-03-30 10:05:00,60.02,60.03,59.91,59.98,22288.0,57.2121,57.2217,57.1073,57.174,22288.0
2023-03-30 10:10:00,59.98,59.99,59.75,59.77,19487.0,57.174,57.1835,56.9548,56.9738,19487.0
2023-03-30 10:15:00,59.77,59.79,59.7,59.76,25298.0,56.9738,56.9929,56.9071,56.9643,25298.0
2023-03-30 10:20:00,59.75,59.84,59.73,59.82,23341.0,56.9548,57.0406,56.9357,57.0215,23341.0
2023-03-30 10:25:00,59.82,59.89,59.79,59.84,16765.0,57.0215,57.0882,56.9929,57.0406,16765.0
2023-03-30 10:30:00,59.84,59.9,59.71,59.73,45453.0,57.0406,57.0977,56.9166,56.9357,45453.0
2023-03-30 10:35:00,59.73,59.79,59.69,59.79,26661.0,56.9357,56.9929,56.8976,56.9929,26661.0
2023-03-30 10:40:00,59.79,59.88,59.77,59.82,43047.0,56.9929,57.0787,56.9738,57.0215,43047.0
2023-03-30 10:45:00,59.81,59.96,59.81,59.95,25345.0,57.012,57.1549,57.012,57.1454,25345.0
2023-03-30 10:50:00,59.94,60.07,59.91,60.0,39627.0,57.1359,57.2598,57.1073,57.1931,39627.0
2023-03-30 10:55:00,60.0,60.05,59.94,59.95,42470.0,57.1931,57.2407,57.1359,57.1454,42470.0
2023-03-30 11:00:00,59.94,59.95,59.89,59.91,72656.0,57.1359,57.1454,57.0882,57.1073,72656.0
2023-03-30 11:05:00,59.91,59.99,59.88,59.89,63036.0,57.1073,57.1835,57.0787,57.0882,63036.0
2023-03-30 11:10:00,59.89,59.91,59.77,59.78,48360.0,57.0882,57.1073,56.9738,56.9834,48360.0
2023-03-30 11:15:00,59.78,59.92,59.75,59.86,163885.0,56.9834,57.1168,56.9548,57.0596,163885.0
2023-03-30 11:20:00,59.86,59.9,59.82,59.82,10870.0,57.0596,57.0977,57.0215,57.0215,10870.0
2023-03-30 11:25:00,59.83,59.83,59.74,59.75,16692.0,57.031,57.031,56.9452,56.9548,16692.0
2023-03-30 11:30:00,59.75,59.75,59.63,59.64,32446.0,56.9548,56.9548,56.8404,56.8499,32446.0
2023-03-30 11:35:00,59.65,59.66,59.58,59.59,12115.0,56.8594,56.869,56.7927,56.8023,12115.0
2023-03-30 11:40:00,59.59,59.65,59.57,59.64,11537.0,56.8023,56.8594,56.7832,56.8499,11537.0
2023-03-30 11:45:00,59.63,59.63,59.45,59.45,34257.0,56.8404,56.8404,56.6688,56.6688,34257.0
2023-03-30 11:50:00,59.45,59.5,59.44,59.45,15098.0,56.6688,56.7165,56.6593,56.6688,15098.0
2023-03-30 11:55:00,59.45,59.5,59.45,59.48,20479.0,56.6688,56.7165,56.6688,56.6974,20479.0
2023-03-30 12:00:00,59.48,59.51,59.46,59.48,37259.0,56.6974,56.726,56.6783,56.6974,37259.0
2023-03-30 12:05:00,59.47,59.51,59.44,59.51,12473.0,56.6879,56.726,56.6593,56.726,12473.0
2023-03-30 12:10:00,59.51,59.54,59.48,59.48,8728.0,56.726,56.7546,56.6974,56.6974,8728.0
2023-03-30 12:15:00,59.45,59.48,59.42,59.45,17517.0,56.6688,56.6974,56.6402,56.6688,17517.0
2023-03-30 12:20:00,59.47,59.52,59.45,59.5,11282.0,56.6879,56.7355,56.6688,56.7165,11282.0
2023-03-30 12:25:00,59.5,59.58,59.49,59.55,12912.0,56.7165,56.7927,56.7069,56.7641,12912.0
2023-03-30 12:30:00,59.55,59.56,59.47,59.48,17800.0,56.7641,56.7737,56.6879,56.6974,17800.0
2023-03-30 12:35:00,59.47,59.47,59.27,59.37,60852.0,56.6879,56.6879,56.4972,56.5925,60852.0
2023-03-30 12:40:00,59.37,59.44,59.33,59.35,12838.0,56.5925,56.6593,56.5544,56.5735,12838.0
2023-03-30 12:45:00,59.35,59.38,59.29,59.34,26173.0,56.5735,56.6021,56.5163,56.5639,26173.0
2023-03-30 12:50:00,59.33,59.43,59.32,59.43,13942.0,56.5544,56.6497,56.5449,56.6497,13942.0
2023-03-30 12:55:00,59.43,59.44,59.38,59.4,19222.0,56.6497,56.6593,56.6021,56.6211,19222.0
2023-03-30 13:00:00,59.39,59.45,59.38,59.42,20641.0,56.6116,56.6688,56.6021,56.6402,20641.0
2023-03-30 13:05:00,59.42,59.42,59.35,59.36,15240.0,56.6402,56.6402,56.5735,56.583,15240.0
2023-03-30 13:10:00,59.36,59.41,59.35,59.4,16603.0,56.583,56.6307,56.5735,56.6211,16603.0
2023-03-30 13:15:00,59.41,59.43,59.37,59.43,17795.0,56.6307,56.6497,56.5925,56.6497,17795.0
2023-03-30 13:20:00,59.43,59.46,59.39,59.42,25804.0,56.6497,56.6783,56.6116,56.6402,25804.0
2023-03-30 13:25:00,59.44,59.45,59.42,59.44,10979.0,56.6593,56.6688,56.6402,56.6593,10979.0
2023-03-30 13:30:00,59.43,59.43,59.3,59.3,13422.0,56.6497,56.6497,56.5258,56.5258,13422.0
2023-03-30 13:35:00,59.31,59.31,59.13,59.2,94377.0,56.5354,56.5354,56.3638,56.4305,94377.0
2023-03-30 13:40:00,59.21,59.24,59.1,59.16,83282.0,56.44,56.4686,56.3352,56.3924,83282.0
2023-03-30 13:45:00,59.15,59.22,59.09,59.18,52147.0,56.3828,56.4496,56.3256,56.4114,52147.0
2023-03-30 13:50:00,59.18,59.22,59.16,59.21,85745.0,56.4114,56.4496,56.3924,56.44,85745.0
2023-03-30 13:55:00,59.21,59.25,59.19,59.25,39200.0,56.44,56.4782,56.421,56.4782,39200.0
2023-03-30 14:00:00,59.25,59.41,59.23,59.41,44034.0,56.4782,56.6307,56.4591,56.6307,44034.0
2023-03-30 14:05:00,59.42,59.47,59.39,59.4,60197.0,56.6402,56.6879,56.6116,56.6211,60197.0
2023-03-30 14:10:00,59.39,59.41,59.33,59.38,83072.0,56.6116,56.6307,56.5544,56.6021,83072.0
2023-03-30 14:15:00,59.38,59.42,59.32,59.33,22103.0,56.6021,56.6402,56.5449,56.5544,22103.0
2023-03-30 14:20:00,59.33,59.49,59.32,59.48,92063.0,56.5544,56.7069,56.5449,56.6974,92063.0
2023-03-30 14:25:00,59.48,59.51,59.46,59.5,20699.0,56.6974,56.726,56.6783,56.7165,20699.0
2023-03-30 14:30:00,59.52,59.56,59.46,59.53,20873.0,56.7355,56.7737,56.6783,56.7451,20873.0
2023-03-30 14:35:00,59.54,59.55,59.43,59.46,34670.0,56.7546,56.7641,56.6497,56.6783,34670.0
2023-03-30 14:40:00,59.47,59.52,59.43,59.43,20926.0,56.6879,56.7355,56.6497,56.6497,20926.0
2023-03-30 14:45:00,59.44,59.44,59.39,59.43,12344.0,56.6593,56.6593,56.6116,56.6497,12344.0
2023-03-30 14:50:00,59.43,59.43,59.37,59.41,23994.0,56.6497,56.6497,56.5925,56.6307,23994.0
2023-03-30 14:55:00,59.41,59.47,59.4,59.45,16206.0,56.6307,56.6879,56.6211,56.6688,16206.0
2023-03-30 15:00:00,59.45,59.48,59.43,59.47,14795.0,56.6688,56.6974,56.6497,56.6879,14795.0
2023-03-30 15:05:00,59.47,59.5,59.42,59.43,24218.0,56.6879,56.7165,56.6402,56.6497,24218.0
2023-03-30 15:10:00,59.43,59.43,59.38,59.4,33054.0,56.6497,56.6497,56.6021,56.6211,33054.0
2023-03-30 15:15:00,59.39,59.41,59.33,59.41,39210.0,56.6116,56.6307,56.5544,56.6307,39210.0
2023-03-30 15:20:00,59.41,59.45,59.38,59.39,29979.0,56.6307,56.6688,56.6021,56.6116,29979.0
2023-03-30 15:25:00,59.39,59.41,59.33,59.39,55979.0,56.6116,56.6307,56.5544,56.6116,55979.0
2023-03-30 15:30:00,59.39,59.46,59.38,59.41,40576.0,56.6116,56.6783,56.6021,56.6307,40576.0
2023-03-30 15:35:00,59.41,59.48,59.39,59.47,34989.0,56.6307,56.6974,56.6116,56.6879,34989.0
2023-03-30 15:40:00,59.46,59.46,59.35,59.38,72670.0,56.6783,56.6783,56.5735,56.6021,72670.0
2023-03-30 15:45:00,59.37,59.4,59.32,59.35,80269.0,56.5925,56.6211,56.5449,56.5735,80269.0
2023-03-30 15:50:00,59.36,59.43,59.35,59.43,111645.0,56.583,56.6497,56.5735,56.6497,111645.0
2023-03-30 15:55:00,59.43,59.52,59.4,59.42,254696.0,56.6497,56.7355,56.6211,56.6402,254696.0
2023-03-31 09:30:00,59.87,59.88,59.65,59.68,50959.0,57.0692,57.0787,56.8594,56.888,50959.0
2023-03-31 09:35:00,59.66,59.66,59.39,59.43,57584.0,56.869,56.869,56.6116,56.6497,57584.0
2023-03-31 09:40:00,59.44,59.58,59.33,59.54,95401.0,56.6593,56.7927,56.5544,56.7546,95401.0
2023-03-31 09:45:00,59.57,59.74,59.52,59.62,43493.0,56.7832,56.9452,56.7355,56.8308,43493.0
2023-03-31 09:50:00,59.64,59.67,59.54,59.57,22393.0,56.8499,56.8785,56.7546,56.7832,22393.0
2023-03-31 09:55:00,59.58,59.65,59.56,59.64,28169.0,56.7927,56.8594,56.7737,56.8499,28169.0
2023-03-31 10:00:00,59.64,59.68,59.57,59.65,21419.0,56.8499,56.888,56.7832,56.8594,21419.0
2023-03-31 10:05:00,59.67,59.67,59.56,59.57,21191.0,56.8785,56.8785,56.7737,56.7832,21191.0
2023-03-31 10:10:00,59.57,59.59,59.51,59.52,11843.0,56.7832,56.8023,56.726,56.7355,11843.0
2023-03-31 10:15:00,59.53,59.6,59.5,59.6,9313.0,56.7451,56.8118,56.7165,56.8118,9313.0
2023-03-31 10:20:00,59.6,59.62,59.54,59.57,17895.0,56.8118,56.8308,56.7546,56.7832,17895.0
2023-03-31 10:25:00,59.57,59.69,59.54,59.58,65600.0,56.7832,56.8976,56.7546,56.7927,65600.0
2023-03-31 10:30:00,59.59,59.78,59.59,59.73,57104.0,56.8023,56.9834,56.8023,56.9357,57104.0
2023-03-31 10:35:00,59.72,59.72,59.61,59.62,9320.0,56.9262,56.9262,56.8213,56.8308,9320.0
2023-03-31 10:40:00,59.62,59.68,59.61,59.64,14407.0,56.8308,56.888,56.8213,56.8499,14407.0
2023-03-31 10:45:00,59.64,59.69,59.6,59.69,33784.0,56.8499,56.8976,56.8118,56.8976,33784.0
2023-03-31 10:50:00,59.7,59.7,59.63,59.68,13680.0,56.9071,56.9071,56.8404,56.888,13680.0
2023-03-31 10:55:00,59.68,59.8,59.67,59.78,15324.0,56.888,57.0024,56.8785,56.9834,15324.0
2023-03-31 11:00:00,59.78,59.87,59.76,59.86,15965.0,56.9834,57.0692,56.9643,57.0596,15965.0
2023-03-31 11:05:00,59.86,59.9,59.8,59.8,24033.0,57.0596,57.0977,57.0024,57.0024,24033.0
2023-03-31 11:10:00,59.8,59.98,59.8,59.98,18832.0,57.0024,57.174,57.0024,57.174,18832.0
2023-03-31 11:15:00,59.97,60.05,59.94,60.04,17246.0,57.1645,57.2407,57.1359,57.2312,17246.0
2023-03-31 11:20:00,60.04,60.12,60.02,60.11,24106.0,57.2312,57.3075,57.2121,57.2979,24106.0
2023-03-31 11:25:00,60.11,60.12,60.03,60.07,17373.0,57.2979,57.3075,57.2217,57.2598,17373.0
2023-03-31 11:30:00,60.08,60.09,60.03,60.07,9303.0,57.2693,57.2789,57.2217,57.2598,9303.0
2023-03-31 11:35:00,60.07,60.07,60.0,60.03,21096.0,57.2598,57.2598,57.1931,57.2217,21096.0
2023-03-31 11:40:00,60.03,60.05,59.99,60.05,10458.0,57.2217,57.2407,57.1835,57.2407,10458.0
2023-03-31 11:45:00,60.05,60.1,60.03,60.04,20634.0,57.2407,57.2884,57.2217,57.2312,20634.0
2023-03-31 11:50:00,60.03,60.05,59.98,60.02,32896.0,57.2217,57.2407,57.174,57.2121,32896.0
2023-03-31 11:55:00,60.01,60.05,60.0,60.0,20697.0,57.2026,57.2407,57.1931,57.1931,20697.0
2023-03-31 12:00:00,60.0,60.05,59.98,59.99,13021.0,57.1931,57.2407,57.174,57.1835,13021.0
2023-03-31 12:05:00,59.98,59.99,59.92,59.96,8415.0,57.174,57.1835,57.1168,57.1549,8415.0
2023-03-31 12:10:00,59.97,59.99,59.95,59.98,12269.0,57.1645,57.1835,57.1454,57.174,12269.0
2023-03-31 12:15:00,59.96,60.01,59.93,60.01,14009.0,57.1549,57.2026,57.1263,57.2026,14009.0
2023-03-31 12:20:00,60.02,60.11,60.02,60.1,11706.0,57.2121,57.2979,57.2121,57.2884,11706.0
2023-03-31 12:25:00,60.1,60.1,60.02,60.03,13555.0,57.2884,57.2884,57.2121,57.2217,13555.0
2023-03-31 12:30:00,60.02,60.04,59.97,59.99,11870.0,57.2121,57.2312,57.1645,57.1835,11870.0
2023-03-31 12:35:00,59.99,60.02,59.96,59.98,10575.0,57.1835,57.2121,57.1549,57.174,10575.0
2023-03-31 12:40:00,59.98,60.04,59.98,59.99,12283.0,57.174,57.2312,57.174,57.1835,12283.0
2023-03-31 12:45:00,59.97,59.98,59.93,59.94,8670.0,57.1645,57.174,57.1263,57.1359,8670.0
2023-03-31 12:50:00,59.93,59.96,59.9,59.9,5663.0,57.1263,57.1549,57.0977,57.0977,5663.0
2023-03-31 12:55:00,59.9,59.97,59.9,59.97,12987.0,57.0977,57.1645,57.0977,57.1645,12987.0
2023-03-31 13:00:00,59.97,59.97,59.93,59.95,8953.0,57.1645,57.1645,57.1263,57.1454,8953.0
2023-03-31 13:05:00,59.94,59.98,59.91,59.96,14863.0,57.1359,57.174,57.1073,57.1549,14863.0
2023-03-31 13:10:00,59.97,59.99,59.93,59.94,13480.0,57.1645,57.1835,57.1263,57.1359,13480.0
2023-03-31 13:15:00,59.95,59.97,59.88,59.88,15581.0,57.1454,57.1645,57.0787,57.0787,15581.0
2023-03-31 13:20:00,59.88,59.88,59.83,59.83,8841.0,57.0787,57.0787,57.031,57.031,8841.0
2023-03-31 13:25:00,59.83,59.84,59.77,59.81,23983.0,57.031,57.0406,56.9738,57.012,23983.0
2023-03-31 13:30:00,59.8,59.81,59.74,59.75,17639.0,57.0024,57.012,56.9452,56.9548,17639.0
2023-03-31 13:35:00,59.74,59.84,59.73,59.82,18018.0,56.9452,57.0406,56.9357,57.0215,18018.0
2023-03-31 13:40:00,59.82,59.84,59.78,59.81,15224.0,57.0215,57.0406,56.9834,57.012,15224.0
2023-03-31 13:45:00,59.8,59.82,59.77,59.77,12647.0,57.0024,57.0215,56.9738,56.9738,12647.0
2023-03-31 13:50:00,59.78,59.78,59.72,59.73,14105.0,56.9834,56.9834,56.9262,56.9357,14105.0
2023-03-31 13:55:00,59.72,59.72,59.64,59.68,55110.0,56.9262,56.9262,56.8499,56.888,55110.0
2023-03-31 14:00:00,59.68,59.69,59.61,59.64,30947.0,56.888,56.8976,56.8213,56.8499,30947.0
2023-03-31 14:05:00,59.64,59.71,59.63,59.7,28167.0,56.8499,56.9166,56.8404,56.9071,28167.0
2023-03-31 14:10:00,59.69,59.73,59.69,59.7,12827.0,56.8976,56.9357,56.8976,56.9071,12827.0
2023-03-31 14:15:00,59.71,59.72,59.61,59.66,20996.0,56.9166,56.9262,56.8213,56.869,20996.0
2023-03-31 14:20:00,59.66,59.7,59.65,59.66,18276.0,56.869,56.9071,56.8594,56.869,18276.0
2023-03-31 14:25:00,59.65,59.65,59.6,59.62,25027.0,56.8594,56.8594,56.8118,56.8308,25027.0
2023-03-31 14:30:00,59.62,59.62,59.57,59.59,23971.0,56.8308,56.8308,56.7832,56.8023,23971.0
2023-03-31 14:35:00,59.59,59.63,59.56,59.58,18711.0,56.8023,56.8404,56.7737,56.7927,18711.0
2023-03-31 14:40:00,59.59,59.66,59.58,59.65,18241.0,56.8023,56.869,56.7927,56.8594,18241.0
2023-03-31 14:45:00,59.64,59.65,59.6,59.63,27655.0,56.8499,56.8594,56.8118,56.8404,27655.0
2023-03-31 14:50:00,59.64,59.64,59.6,59.63,21120.0,56.8499,56.8499,56.8118,56.8404,21120.0
2023-03-31 14:55:00,59.63,59.66,59.57,59.64,30079.0,56.8404,56.869,56.7832,56.8499,30079.0
2023-03-31 15:00:00,59.64,59.79,59.64,59.79,25371.0,56.8499,56.9929,56.8499,56.9929,25371.0
2023-03-31 15:05:00,59.79,59.82,59.73,59.82,65059.0,56.9929,57.0215,56.9357,57.0215,65059.0
2023-03-31 15:10:00,59.82,59.85,59.78,59.8,27981.0,57.0215,57.0501,56.9834,57.0024,27981.0
2023-03-31 15:15:00,59.8,59.92,59.77,59.92,23044.0,57.0024,57.1168,56.9738,57.1168,23044.0
2023-03-31 15:20:00,59.94,60.02,59.92,60.02,28504.0,57.1359,57.2121,57.1168,57.2121,28504.0
2023-03-31 15:25:00,60.02,60.06,59.94,59.94,32899.0,57.2121,57.2503,57.1359,57.1359,32899.0
2023-03-31 15:30:00,59.94,59.94,59.82,59.84,59420.0,57.1359,57.1359,57.0215,57.0406,59420.0
2023-03-31 15:35:00,59.83,59.88,59.79,59.84,60214.0,57.031,57.0787,56.9929,57.0406,60214.0
2023-03-31 15:40:00,59.84,59.93,59.82,59.87,43108.0,57.0406,57.1263,57.0215,57.0692,43108.0
2023-03-31 15:45:00,59.86,59.9,59.81,59.86,43088.0,57.0596,57.0977,57.012,57.0596,43088.0
2023-03-31 15:50:00,59.88,60.07,59.85,60.06,129223.0,57.0787,57.2598,57.0501,57.2503,129223.0
2023-03-31 15:55:00,60.06,60.25,60.04,60.2,355003.0,57.2503,57.4314,57.2312,57.3837,355003.0
2023-04-03 09:30:00,60.02,60.23,59.95,59.98,82025.0,57.2121,57.4123,57.1454,57.174,82025.0
2023-04-03 09:35:00,59.98,60.08,59.79,59.85,78739.0,57.174,57.2693,56.9929,57.0501,78739.0
2023-04-03 09:40:00,59.85,60.02,59.83,59.99,55352.0,57.0501,57.2121,57.031,57.1835,55352.0
2023-04-03 09:45:00,60.01,60.31,60.0,60.3,26434.0,57.2026,57.4886,57.1931,57.479,26434.0
2023-04-03 09:50:00,60.31,60.36,60.18,60.27,23322.0,57.4886,57.5362,57.3647,57.4504,23322.0
2023-04-03 09:55:00,60.27,60.37,60.24,60.3,12841.0,57.4504,57.5458,57.4218,57.479,12841.0
2023-04-03 10:00:00,60.31,60.44,60.3,60.44,37618.0,57.4886,57.6125,57.479,57.6125,37618.0
2023-04-03 10:05:00,60.45,60.54,60.41,60.49,16451.0,57.622,57.7078,57.5839,57.6601,16451.0
2023-04-03 10:10:00,60.47,60.48,60.37,60.48,12588.0,57.6411,57.6506,57.5458,57.6506,12588.0
2023-04-03 10:15:00,60.48,60.5,60.45,60.5,16911.0,57.6506,57.6697,57.622,57.6697,16911.0
2023-04-03 10:20:00,60.51,60.59,60.47,60.56,19197.0,57.6792,57.7555,57.6411,57.7269,19197.0
2023-04-03 10:25:00,60.57,60.61,60.5,60.56,31295.0,57.7364,57.7745,57.6697,57.7269,31295.0
2023-04-03 10:30:00,60.57,60.63,60.53,60.57,19313.0,57.7364,57.7936,57.6983,57.7364,19313.0
2023-04-03 10:35:00,60.59,60.61,60.45,60.48,13533.0,57.7555,57.7745,57.622,57.6506,13533.0
2023-04-03 10:40:00,60.48,60.49,60.36,60.37,13881.0,57.6506,57.6601,57.5362,57.5458,13881.0
2023-04-03 10:45:00,60.38,60.4,60.34,60.38,27306.0,57.5553,57.5744,57.5172,57.5553,27306.0
2023-04-03 10:50:00,60.37,60.4,60.27,60.3,15463.0,57.5458,57.5744,57.4504,57.479,15463.0
2023-04-03 10:55:00,60.31,60.32,60.24,60.29,15178.0,57.4886,57.4981,57.4218,57.4695,15178.0
2023-04-03 11:00:00,60.3,60.32,60.2,60.21,9849.0,57.479,57.4981,57.3837,57.3932,9849.0
2023-04-03 11:05:00,60.21,60.24,60.13,60.16,15680.0,57.3932,57.4218,57.317,57.3456,15680.0
2023-04-03 11:10:00,60.16,60.17,60.01,60.03,22909.0,57.3456,57.3551,57.2026,57.2217,22909.0
2023-04-03 11:15:00,60.02,60.13,59.99,60.07,46867.0,57.2121,57.317,57.1835,57.2598,46867.0
2023-04-03 11:20:00,60.08,60.08,59.96,59.98,24534.0,57.2693,57.2693,57.1549,57.174,24534.0
2023-04-03 11:25:00,59.98,60.0,59.93,59.95,14650.0,57.174,57.1931,57.1263,57.1454,14650.0
2023-04-03 11:30:00,59.95,60.0,59.9,59.98,20564.0,57.1454,57.1931,57.0977,57.174,20564.0
2023-04-03 11:35:00,59.98,60.02,59.9,60.02,35142.0,57.174,57.2121,57.0977,57.2121,35142.0
2023-04-03 11:40:00,60.03,60.07,60.0,60.04,11934.0,57.2217,57.2598,57.1931,57.2312,11934.0
2023-04-03 11:45:00,60.03,60.18,60.01,60.18,9921.0,57.2217,57.3647,57.2026,57.3647,9921.0
2023-04-03 11:50:00,60.16,60.21,60.14,60.2,11730.0,57.3456,57.3932,57.3265,57.3837,11730.0
2023-04-03 11:55:00,60.21,60.25,60.17,60.22,7312.0,57.3932,57.4314,57.3551,57.4028,7312.0
2023-04-03 12:00:00,60.22,60.29,60.21,60.29,6991.0,57.4028,57.4695,57.3932,57.4695,6991.0
2023-04-03 12:05:00,60.3,60.31,60.26,60.3,6696.0,57.479,57.4886,57.4409,57.479,6696.0
2023-04-03 12:10:00,60.31,60.37,60.3,60.34,8148.0,57.4886,57.5458,57.479,57.5172,8148.0
2023-04-03 12:15:00,60.35,60.37,60.34,60.34,8532.0,57.5267,57.5458,57.5172,57.5172,8532.0
2023-04-03 12:20:00,60.34,60.34,60.23,60.26,8314.0,57.5172,57.5172,57.4123,57.4409,8314.0
2023-04-03 12:25:00,60.28,60.32,60.27,60.3,7217.0,57.46,57.4981,57.4504,57.479,7217.0
2023-04-03 12:30:00,60.29,60.34,60.28,60.32,7029.0,57.4695,57.5172,57.46,57.4981,7029.0
2023-04-03 12:35:00,60.33,60.37,60.32,60.36,8930.0,57.5076,57.5458,57.4981,57.5362,8930.0
2023-04-03 12:40:00,60.37,60.38,60.35,60.36,6370.0,57.5458,57.5553,57.5267,57.5362,6370.0
2023-04-03 12:45:00,60.35,60.36,60.3,60.33,5229.0,57.5267,57.5362,57.479,57.5076,5229.0
2023-04-03 12:50:00,60.32,60.32,60.25,60.27,9420.0,57.4981,57.4981,57.4314,57.4504,9420.0
2023-04-03 12:55:00,60.26,60.27,60.22,60.23,4870.0,57.4409,57.4504,57.4028,57.4123,4870.0
2023-04-03 13:00:00,60.23,60.24,60.18,60.24,10167.0,57.4123,57.4218,57.3647,57.4218,10167.0
2023-04-03 13:05:00,60.24,60.3,60.2,60.28,11946.0,57.4218,57.479,57.3837,57.46,11946.0
2023-04-03 13:10:00,60.29,60.34,60.29,60.31,15178.0,57.4695,57.5172,57.4695,57.4886,15178.0
2023-04-03 13:15:00,60.31,60.36,60.3,60.36,9598.0,57.4886,57.5362,57.479,57.5362,9598.0
2023-04-03 13:20:00,60.35,60.35,60.28,60.29,9762.0,57.5267,57.5267,57.46,57.4695,9762.0
2023-04-03 13:25:00,60.29,60.29,60.23,60.24,7836.0,57.4695,57.4695,57.4123,57.4218,7836.0
2023-04-03 13:30:00,60.23,60.25,60.19,60.23,11775.0,57.4123,57.4314,57.3742,57.4123,11775.0
2023-04-03 13:35:00,60.22,60.25,60.19,60.2,9029.0,57.4028,57.4314,57.3742,57.3837,9029.0
2023-04-03 13:40:00,60.2,60.2,60.13,60.18,7195.0,57.3837,57.3837,57.317,57.3647,7195.0
2023-04-03 13:45:00,60.17,60.19,60.13,60.15,12648.0,57.3551,57.3742,57.317,57.3361,12648.0
2023-04-03 13:50:00,60.15,60.16,60.06,60.07,16132.0,57.3361,57.3456,57.2503,57.2598,16132.0
2023-04-03 13:55:00,60.08,60.12,60.05,60.05,12881.0,57.2693,57.3075,57.2407,57.2407,12881.0
2023-04-03 14:00:00,60.05,60.09,60.04,60.09,15749.0,57.2407,57.2789,57.2312,57.2789,15749.0
2023-04-03 14:05:00,60.09,60.17,60.07,60.16,11660.0,57.2789,57.3551,57.2598,57.3456,11660.0
2023-04-03 14:10:00,60.15,60.18,60.14,60.17,14617.0,57.3361,57.3647,57.3265,57.3551,14617.0
2023-04-03 14:15:00,60.18,60.2,60.12,60.2,8763.0,57.3647,57.3837,57.3075,57.3837,8763.0
2023-04-03 14:20:00,60.19,60.21,60.17,60.19,13988.0,57.3742,57.3932,57.3551,57.3742,13988.0
2023-04-03 14:25:00,60.19,60.25,60.19,60.23,10249.0,57.3742,57.4314,57.3742,57.4123,10249.0
2023-04-03 14:30:00,60.24,60.31,60.24,60.26,13594.0,57.4218,57.4886,57.4218,57.4409,13594.0
2023-04-03 14:35:00,60.26,60.34,60.26,60.31,8864.0,57.4409,57.5172,57.4409,57.4886,8864.0
2023-04-03 14:40:00,60.33,60.4,60.28,60.34,76360.0,57.5076,57.5744,57.46,57.5172,76360.0
2023-04-03 14:45:00,60.35,60.41,60.35,60.39,39791.0,57.5267,57.5839,57.5267,57.5648,39791.0
2023-04-03 14:50:00,60.39,60.42,60.32,60.33,10229.0,57.5648,57.5934,57.4981,57.5076,10229.0
2023-04-03 14:55:00,60.32,60.35,60.31,60.32,14055.0,57.4981,57.5267,57.4886,57.4981,14055.0
2023-04-03 15:00:00,60.32,60.39,60.32,60.36,29343.0,57.4981,57.5648,57.4981,57.5362,29343.0
2023-04-03 15:05:00,60.36,60.37,60.32,60.33,15906.0,57.5362,57.5458,57.4981,57.5076,15906.0
2023-04-03 15:10:00,60.33,60.38,60.33,60.38,17538.0,57.5076,57.5553,57.5076,57.5553,17538.0
2023-04-03 15:15:00,60.37,60.37,60.33,60.33,29723.0,57.5458,57.5458,57.5076,57.5076,29723.0
2023-04-03 15:20:00,60.33,60.34,60.3,60.31,49998.0,57.5076,57.5172,57.479,57.4886,49998.0
2023-04-03 15:25:00,60.32,60.39,60.32,60.35,149606.0,57.4981,57.5648,57.4981,57.5267,149606.0
2023-04-03 15:30:00,60.35,60.39,60.32,60.37,63319.0,57.5267,57.5648,57.4981,57.5458,63319.0
2023-04-03 15:35:00,60.36,60.4,60.35,60.37,26913.0,57.5362,57.5744,57.5267,57.5458,26913.0
2023-04-03 15:40:00,60.36,60.4,60.3,60.4,45481.0,57.5362,57.5744,57.479,57.5744,45481.0
2023-04-03 15:45:00,60.4,60.45,60.39,60.42,38086.0,57.5744,57.622,57.5648,57.5934,38086.0
2023-04-03 15:50:00,60.42,60.42,60.35,60.36,93542.0,57.5934,57.5934,57.5267,57.5362,93542.0
2023-04-03 15:55:00,60.37,60.43,60.36,60.4,180981.0,57.5458,57.603,57.5362,57.5744,180981.0
2023-04-04 09:30:00,60.35,60.51,60.01,60.22,46409.0,57.5267,57.6792,57.2026,57.4028,46409.0
2023-04-04 09:35:00,60.22,60.32,60.19,60.21,22783.0,57.4028,57.4981,57.3742,57.3932,22783.0
2023-04-04 09:40:00,60.22,60.23,60.03,60.03,12077.0,57.4028,57.4123,57.2217,57.2217,12077.0
2023-04-04 09:45:00,60.02,60.05,59.86,59.92,20656.0,57.2121,57.2407,57.0596,57.1168,20656.0
2023-04-04 09:50:00,59.91,59.94,59.66,59.68,103118.0,57.1073,57.1359,56.869,56.888,103118.0
2023-04-04 09:55:00,59.65,59.74,59.5,59.51,68677.0,56.8594,56.9452,56.7165,56.726,68677.0
2023-04-04 10:00:00,59.51,59.63,59.51,59.6,64068.0,56.726,56.8404,56.726,56.8118,64068.0
2023-04-04 10:05:00,59.61,59.7,59.46,59.46,41448.0,56.8213,56.9071,56.6783,56.6783,41448.0
2023-04-04 10:10:00,59.45,59.5,59.28,59.3,13995.0,56.6688,56.7165,56.5068,56.5258,13995.0
2023-04-04 10:15:00,59.31,59.35,59.18,59.27,21726.0,56.5354,56.5735,56.4114,56.4972,21726.0
2023-04-04 10:20:00,59.25,59.25,58.91,58.97,43498.0,56.4782,56.4782,56.1541,56.2113,43498.0
2023-04-04 10:25:00,58.97,59.04,58.85,58.87,23143.0,56.2113,56.278,56.0969,56.1159,23143.0
2023-04-04 10:30:00,58.88,58.94,58.75,58.75,55218.0,56.1255,56.1827,56.0015,56.0015,55218.0
2023-04-04 10:35:00,58.75,58.76,58.51,58.57,44006.0,56.0015,56.0111,55.7728,55.83,44006.0
2023-04-04 10:40:00,58.54,58.54,58.26,58.33,85074.0,55.8014,55.8014,55.5345,55.6012,85074.0
2023-04-04 10:45:00,58.33,58.39,58.24,58.34,63404.0,55.6012,55.6584,55.5154,55.6107,63404.0
2023-04-04 10:50:00,58.33,58.51,58.32,58.43,45298.0,55.6012,55.7728,55.5917,55.6965,45298.0
2023-04-04 10:55:00,58.44,58.53,58.23,58.28,23306.0,55.7061,55.7918,55.5059,55.5535,23306.0
2023-04-04 11:00:00,58.27,58.28,58.05,58.08,27251.0,55.544,55.5535,55.3343,55.3629,27251.0
2023-04-04 11:05:00,58.06,58.07,57.86,57.87,133289.0,55.3438,55.3534,55.1532,55.1627,133289.0
2023-04-04 11:10:00,57.86,57.98,57.74,57.77,69435.0,55.1532,55.2676,55.0388,55.0674,69435.0
2023-04-04 11:15:00,57.77,57.83,57.6,57.68,51980.0,55.0674,55.1246,54.9053,54.9816,51980.0
2023-04-04 11:20:00,57.69,57.85,57.69,57.75,25545.0,54.9911,55.1437,54.9911,55.0483,25545.0
2023-04-04 11:25:00,57.75,57.76,57.6,57.69,22913.0,55.0483,55.0579,54.9053,54.9911,22913.0
2023-04-04 11:30:00,57.7,57.76,57.52,57.53,35671.0,55.0007,55.0579,54.8291,54.8386,35671.0
2023-04-04 11:35:00,57.53,57.61,57.48,57.48,33504.0,54.8386,54.9149,54.791,54.791,33504.0
2023-04-04 11:40:00,57.48,57.53,57.37,57.44,34336.0,54.791,54.8386,54.6861,54.7528,34336.0
2023-04-04 11:45:00,57.44,57.47,57.27,57.27,70485.0,54.7528,54.7814,54.5908,54.5908,70485.0
2023-04-04 11:50:00,57.26,57.28,57.21,57.23,24869.0,54.5813,54.6003,54.5336,54.5527,24869.0
2023-04-04 11:55:00,57.26,57.28,57.05,57.05,63206.0,54.5813,54.6003,54.3811,54.3811,63206.0
2023-04-04 12:00:00,57.06,57.36,57.05,57.24,36515.0,54.3906,54.6766,54.3811,54.5622,36515.0
2023-04-04 12:05:00,57.24,57.3,57.13,57.15,11354.0,54.5622,54.6194,54.4573,54.4764,11354.0
2023-04-04 12:10:00,57.16,57.3,57.11,57.3,24530.0,54.4859,54.6194,54.4383,54.6194,24530.0
2023-04-04 12:15:00,57.3,57.33,57.26,57.3,15281.0,54.6194,54.648,54.5813,54.6194,15281.0
2023-04-04 12:20:00,57.29,57.42,57.28,57.4,28826.0,54.6099,54.7338,54.6003,54.7147,28826.0
2023-04-04 12:25:00,57.41,57.54,57.41,57.54,18421.0,54.7242,54.8482,54.7242,54.8482,18421.0
2023-04-04 12:30:00,57.55,57.59,57.49,57.52,18371.0,54.8577,54.8958,54.8005,54.8291,18371.0
2023-04-04 12:35:00,57.51,57.6,57.48,57.56,14334.0,54.8196,54.9053,54.791,54.8672,14334.0
2023-04-04 12:40:00,57.55,57.58,57.48,57.49,24569.0,54.8577,54.8863,54.791,54.8005,24569.0
2023-04-04 12:45:00,57.5,57.52,57.47,57.48,14109.0,54.81,54.8291,54.7814,54.791,14109.0
2023-04-04 12:50:00,57.48,57.48,57.38,57.39,19785.0,54.791,54.791,54.6956,54.7052,19785.0
2023-04-04 12:55:00,57.38,57.46,57.36,57.41,21236.0,54.6956,54.7719,54.6766,54.7242,21236.0
2023-04-04 13:00:00,57.4,57.54,57.36,57.54,27191.0,54.7147,54.8482,54.6766,54.8482,27191.0
2023-04-04 13:05:00,57.54,57.62,57.52,57.57,17508.0,54.8482,54.9244,54.8291,54.8768,17508.0
2023-04-04 13:10:00,57.57,57.63,57.51,57.63,19810.0,54.8768,54.9339,54.8196,54.9339,19810.0
2023-04-04 13:15:00,57.64,57.68,57.63,57.66,17109.0,54.9435,54.9816,54.9339,54.9625,17109.0
2023-04-04 13:20:00,57.65,57.76,57.64,57.73,20683.0,54.953,55.0579,54.9435,55.0293,20683.0
2023-04-04 13:25:00,57.72,57.75,57.69,57.7,18645.0,55.0197,55.0483,54.9911,55.0007,18645.0
2023-04-04 13:30:00,57.71,57.73,57.64,57.67,23007.0,55.0102,55.0293,54.9435,54.9721,23007.0
2023-04-04 13:35:00,57.67,57.7,57.57,57.58,19262.0,54.9721,55.0007,54.8768,54.8863,19262.0
2023-04-04 13:40:00,57.58,57.61,57.48,57.49,18420.0,54.8863,54.9149,54.791,54.8005,18420.0
2023-04-04 13:45:00,57.48,57.5,57.39,57.45,19437.0,54.791,54.81,54.7052,54.7624,19437.0
2023-04-04 13:50:00,57.45,57.46,57.38,57.41,14963.0,54.7624,54.7719,54.6956,54.7242,14963.0
2023-04-04 13:55:00,57.4,57.46,57.34,57.35,23294.0,54.7147,54.7719,54.6575,54.667,23294.0
2023-04-04 14:00:00,57.34,57.36,57.28,57.29,33049.0,54.6575,54.6766,54.6003,54.6099,33049.0
2023-04-04 14:05:00,57.27,57.35,57.23,57.3,31039.0,54.5908,54.667,54.5527,54.6194,31039.0
2023-04-04 14:10:00,57.3,57.35,57.27,57.34,14636.0,54.6194,54.667,54.5908,54.6575,14636.0
2023-04-04 14:15:00,57.35,57.35,57.27,57.3,18663.0,54.667,54.667,54.5908,54.6194,18663.0
2023-04-04 14:20:00,57.3,57.38,57.29,57.3,19217.0,54.6194,54.6956,54.6099,54.6194,19217.0
2023-04-04 14:25:00,57.31,57.32,57.22,57.29,28757.0,54.6289,54.6384,54.5431,54.6099,28757.0
2023-04-04 14:30:00,57.29,57.37,57.23,57.35,24976.0,54.6099,54.6861,54.5527,54.667,24976.0
2023-04-04 14:35:00,57.34,57.45,57.31,57.42,22211.0,54.6575,54.7624,54.6289,54.7338,22211.0
2023-04-04 14:40:00,57.42,57.47,57.4,57.47,26670.0,54.7338,54.7814,54.7147,54.7814,26670.0
2023-04-04 14:45:00,57.46,57.48,57.43,57.45,25759.0,54.7719,54.791,54.7433,54.7624,25759.0
2023-04-04 14:50:00,57.45,57.53,57.44,57.52,37807.0,54.7624,54.8386,54.7528,54.8291,37807.0
2023-04-04 14:55:00,57.51,57.51,57.36,57.38,23390.0,54.8196,54.8196,54.6766,54.6956,23390.0
2023-04-04 15:00:00,57.37,57.51,57.33,57.48,45977.0,54.6861,54.8196,54.648,54.791,45977.0
2023-04-04 15:05:00,57.48,57.48,57.41,57.41,18926.0,54.791,54.791,54.7242,54.7242,18926.0
2023-04-04 15:10:00,57.41,57.48,57.38,57.39,23783.0,54.7242,54.791,54.6956,54.7052,23783.0
2023-04-04 15:15:00,57.39,57.47,57.38,57.45,25206.0,54.7052,54.7814,54.6956,54.7624,25206.0
2023-04-04 15:20:00,57.46,57.46,57.3,57.31,31382.0,54.7719,54.7719,54.6194,54.6289,31382.0
2023-04-04 15:25:00,57.3,57.34,57.22,57.24,25076.0,54.6194,54.6575,54.5431,54.5622,25076.0
2023-04-04 15:30:00,57.24,57.26,57.11,57.11,40679.0,54.5622,54.5813,54.4383,54.4383,40679.0
2023-04-04 15:35:00,57.11,57.2,57.08,57.2,46028.0,54.4383,54.5241,54.4097,54.5241,46028.0
2023-04-04 15:40:00,57.2,57.23,57.12,57.13,61517.0,54.5241,54.5527,54.4478,54.4573,61517.0
2023-04-04 15:45:00,57.13,57.14,57.04,57.14,98159.0,54.4573,54.4669,54.3715,54.4669,98159.0
2023-04-04 15:50:00,57.14,57.35,57.14,57.26,191802.0,54.4669,54.667,54.4669,54.5813,191802.0
2023-04-04 15:55:00,57.26,57.33,57.24,57.27,410968.0,54.5813,54.648,54.5622,54.5908,410968.0
2023-04-05 09:30:00,56.93,57.22,56.54,56.62,85114.0,54.2667,54.5431,53.8949,53.9712,85114.0
2023-04-05 09:35:00,56.59,56.88,56.58,56.74,61784.0,53.9426,54.219,53.9331,54.0856,61784.0
2023-04-05 09:40:00,56.74,56.77,56.53,56.54,84487.0,54.0856,54.1142,53.8854,53.8949,84487.0
2023-04-05 09:45:00,56.5,56.73,56.38,56.66,45308.0,53.8568,54.076,53.7424,54.0093,45308.0
2023-04-05 09:50:00,56.68,57.0,56.67,56.97,36369.0,54.0284,54.3334,54.0189,54.3048,36369.0
2023-04-05 09:55:00,56.97,57.05,56.77,56.84,98430.0,54.3048,54.3811,54.1142,54.1809,98430.0
2023-04-05 10:00:00,56.85,56.88,56.72,56.8,48266.0,54.1904,54.219,54.0665,54.1428,48266.0
2023-04-05 10:05:00,56.79,56.8,56.58,56.71,123127.0,54.1332,54.1428,53.9331,54.057,123127.0
2023-04-05 10:10:00,56.71,56.77,56.66,56.68,91551.0,54.057,54.1142,54.0093,54.0284,91551.0
2023-04-05 10:15:00,56.68,56.68,56.49,56.62,38131.0,54.0284,54.0284,53.8473,53.9712,38131.0
2023-04-05 10:20:00,56.63,56.98,56.63,56.98,98056.0,53.9807,54.3144,53.9807,54.3144,98056.0
2023-04-05 10:25:00,56.97,56.97,56.62,56.7,40499.0,54.3048,54.3048,53.9712,54.0475,40499.0
2023-04-05 10:30:00,56.71,56.86,56.66,56.81,43343.0,54.057,54.2,54.0093,54.1523,43343.0
2023-04-05 10:35:00,56.81,56.92,56.8,56.84,54277.0,54.1523,54.2572,54.1428,54.1809,54277.0
2023-04-05 10:40:00,56.83,56.84,56.56,56.56,49196.0,54.1714,54.1809,53.914,53.914,49196.0
2023-04-05 10:45:00,56.56,56.57,56.44,56.49,43950.0,53.914,53.9235,53.7996,53.8473,43950.0
2023-04-05 10:50:00,56.48,56.51,56.36,56.47,69789.0,53.8377,53.8663,53.7234,53.8282,69789.0
2023-04-05 10:55:00,56.48,56.5,56.39,56.41,42286.0,53.8377,53.8568,53.752,53.771,42286.0
2023-04-05 11:00:00,56.41,56.41,56.31,56.35,44653.0,53.771,53.771,53.6757,53.7138,44653.0
2023-04-05 11:05:00,56.34,56.36,56.3,56.35,55249.0,53.7043,53.7234,53.6662,53.7138,55249.0
2023-04-05 11:10:00,56.35,56.46,56.34,56.41,103022.0,53.7138,53.8187,53.7043,53.771,103022.0
2023-04-05 11:15:00,56.41,56.42,56.25,56.26,89861.0,53.771,53.7806,53.6185,53.628,89861.0
2023-04-05 11:20:00,56.27,56.28,56.12,56.16,52395.0,53.6376,53.6471,53.4946,53.5327,52395.0
2023-04-05 11:25:00,56.17,56.18,56.04,56.05,68918.0,53.5422,53.5518,53.4183,53.4279,68918.0
2023-04-05 11:30:00,56.06,56.23,56.06,56.19,76009.0,53.4374,53.5994,53.4374,53.5613,76009.0
2023-04-05 11:35:00,56.21,56.26,56.07,56.07,69690.0,53.5804,53.628,53.4469,53.4469,69690.0
2023-04-05 11:40:00,56.06,56.07,55.87,55.96,135719.0,53.4374,53.4469,53.2563,53.3421,135719.0
2023-04-05 11:45:00,55.96,56.1,55.93,55.97,135402.0,53.3421,53.4755,53.3135,53.3516,135402.0
2023-04-05 11:50:00,55.96,55.99,55.76,55.77,131717.0,53.3421,53.3707,53.1514,53.161,131717.0
2023-04-05 11:55:00,55.77,55.93,55.73,55.86,160216.0,53.161,53.3135,53.1228,53.2467,160216.0
2023-04-05 12:00:00,55.86,55.86,55.62,55.65,127228.0,53.2467,53.2467,53.018,53.0466,127228.0
2023-04-05 12:05:00,55.65,55.68,55.56,55.61,73587.0,53.0466,53.0752,52.9608,53.0084,73587.0
2023-04-05 12:10:00,55.62,55.76,55.59,55.73,53888.0,53.018,53.1514,52.9894,53.1228,53888.0
2023-04-05 12:15:00,55.74,55.81,55.67,55.8,38392.0,53.1324,53.1991,53.0656,53.1896,38392.0
2023-04-05 12:20:00,55.8,55.83,55.7,55.7,63175.0,53.1896,53.2182,53.0942,53.0942,63175.0
2023-04-05 12:25:00,55.7,55.72,55.5,55.57,57014.0,53.0942,53.1133,52.9036,52.9703,57014.0
2023-04-05 12:30:00,55.57,55.59,55.44,55.52,69332.0,52.9703,52.9894,52.8464,52.9227,69332.0
2023-04-05 12:35:00,55.52,55.67,55.49,55.5,61438.0,52.9227,53.0656,52.8941,52.9036,61438.0
2023-04-05 12:40:00,55.51,55.51,55.36,55.49,41371.0,52.9131,52.9131,52.7701,52.8941,41371.0
2023-04-05 12:45:00,55.51,55.57,55.47,55.57,38974.0,52.9131,52.9703,52.875,52.9703,38974.0
2023-04-05 12:50:00,55.57,55.58,55.47,55.51,41501.0,52.9703,52.9798,52.875,52.9131,41501.0
2023-04-05 12:55:00,55.52,55.56,55.48,55.49,76144.0,52.9227,52.9608,52.8845,52.8941,76144.0
2023-04-05 13:00:00,55.49,55.56,55.47,55.55,80824.0,52.8941,52.9608,52.875,52.9513,80824.0
2023-04-05 13:05:00,55.56,55.67,55.55,55.59,77313.0,52.9608,53.0656,52.9513,52.9894,77313.0
2023-04-05 13:10:00,55.59,55.72,55.58,55.68,57060.0,52.9894,53.1133,52.9798,53.0752,57060.0
2023-04-05 13:15:00,55.69,55.77,55.68,55.77,32516.0,53.0847,53.161,53.0752,53.161,32516.0
2023-04-05 13:20:00,55.77,55.83,55.73,55.78,44655.0,53.161,53.2182,53.1228,53.1705,44655.0
2023-04-05 13:25:00,55.77,55.77,55.59,55.6,77240.0,53.161,53.161,52.9894,52.9989,77240.0
2023-04-05 13:30:00,55.61,55.64,55.52,55.54,65252.0,53.0084,53.037,52.9227,52.9417,65252.0
2023-04-05 13:35:00,55.53,55.56,55.46,55.55,48536.0,52.9322,52.9608,52.8655,52.9513,48536.0
2023-04-05 13:40:00,55.55,55.63,55.5,55.5,43894.0,52.9513,53.0275,52.9036,52.9036,43894.0
2023-04-05 13:45:00,55.5,55.5,55.39,55.4,39165.0,52.9036,52.9036,52.7987,52.8083,39165.0
2023-04-05 13:50:00,55.4,55.46,55.39,55.41,46954.0,52.8083,52.8655,52.7987,52.8178,46954.0
2023-04-05 13:55:00,55.41,55.5,55.4,55.42,58780.0,52.8178,52.9036,52.8083,52.8273,58780.0
2023-04-05 14:00:00,55.43,55.49,55.39,55.44,108549.0,52.8369,52.8941,52.7987,52.8464,108549.0
2023-04-05 14:05:00,55.44,55.52,55.39,55.39,77907.0,52.8464,52.9227,52.7987,52.7987,77907.0
2023-04-05 14:10:00,55.39,55.39,55.25,55.31,45347.0,52.7987,52.7987,52.6653,52.7225,45347.0
2023-04-05 14:15:00,55.31,55.39,55.29,55.33,50622.0,52.7225,52.7987,52.7034,52.7415,50622.0
2023-04-05 14:20:00,55.33,55.33,55.11,55.11,66808.0,52.7415,52.7415,52.5318,52.5318,66808.0
2023-04-05 14:25:00,55.1,55.17,55.09,55.16,100475.0,52.5223,52.589,52.5128,52.5795,100475.0
2023-04-05 14:30:00,55.16,55.31,55.15,55.3,70269.0,52.5795,52.7225,52.57,52.7129,70269.0
2023-04-05 14:35:00,55.3,55.32,55.18,55.23,176801.0,52.7129,52.732,52.5986,52.6462,176801.0
2023-04-05 14:40:00,55.23,55.37,55.21,55.37,131819.0,52.6462,52.7797,52.6272,52.7797,131819.0
2023-04-05 14:45:00,55.37,55.41,55.3,55.39,88552.0,52.7797,52.8178,52.7129,52.7987,88552.0
2023-04-05 14:50:00,55.39,55.45,55.34,55.43,86220.0,52.7987,52.8559,52.7511,52.8369,86220.0
2023-04-05 14:55:00,55.43,55.44,55.34,55.38,64455.0,52.8369,52.8464,52.7511,52.7892,64455.0
2023-04-05 15:00:00,55.38,55.49,55.33,55.39,139304.0,52.7892,52.8941,52.7415,52.7987,139304.0
2023-04-05 15:05:00,55.4,55.46,55.33,55.39,163146.0,52.8083,52.8655,52.7415,52.7987,163146.0
2023-04-05 15:10:00,55.4,55.45,55.33,55.37,61754.0,52.8083,52.8559,52.7415,52.7797,61754.0
2023-04-05 15:15:00,55.38,55.39,55.29,55.34,116474.0,52.7892,52.7987,52.7034,52.7511,116474.0
2023-04-05 15:20:00,55.35,55.39,55.32,55.38,51930.0,52.7606,52.7987,52.732,52.7892,51930.0
2023-04-05 15:25:00,55.38,55.61,55.38,55.6,85987.0,52.7892,53.0084,52.7892,52.9989,85987.0
2023-04-05 15:30:00,55.61,55.63,55.53,55.53,91604.0,53.0084,53.0275,52.9322,52.9322,91604.0
2023-04-05 15:35:00,55.53,55.64,55.52,55.59,85461.0,52.9322,53.037,52.9227,52.9894,85461.0
2023-04-05 15:40:00,55.59,55.62,55.53,55.59,118177.0,52.9894,53.018,52.9322,52.9894,118177.0
2023-04-05 15:45:00,55.57,55.57,55.4,55.52,246071.0,52.9703,52.9703,52.8083,52.9227,246071.0
2023-04-05 15:50:00,55.53,55.61,55.52,55.57,331567.0,52.9322,53.0084,52.9227,52.9703,331567.0
2023-04-05 15:55:00,55.57,55.72,55.55,55.71,738017.0,52.9703,53.1133,52.9513,53.1038,738017.0
2023-04-06 09:30:00,55.55,55.78,55.08,55.12,110653.0,52.9513,53.1705,52.5032,52.5414,110653.0
2023-04-06 09:35:00,55.12,55.24,54.9,55.22,113778.0,52.5414,52.6558,52.3317,52.6367,113778.0
2023-04-06 09:40:00,55.21,55.29,54.91,55.28,112921.0,52.6272,52.7034,52.3412,52.6939,112921.0
2023-04-06 09:45:00,55.31,55.47,55.3,55.34,57543.0,52.7225,52.875,52.7129,52.7511,57543.0
2023-04-06 09:50:00,55.3,55.49,55.29,55.48,52015.0,52.7129,52.8941,52.7034,52.8845,52015.0
2023-04-06 09:55:00,55.46,55.75,55.46,55.6,41702.0,52.8655,53.1419,52.8655,52.9989,41702.0
2023-04-06 10:00:00,55.62,55.75,55.6,55.7,76227.0,53.018,53.1419,52.9989,53.0942,76227.0
2023-04-06 10:05:00,55.7,55.74,55.58,55.61,60045.0,53.0942,53.1324,52.9798,53.0084,60045.0
2023-04-06 10:10:00,55.63,55.82,55.62,55.78,60773.0,53.0275,53.2086,53.018,53.1705,60773.0
2023-04-06 10:15:00,55.78,55.83,55.69,55.73,111804.0,53.1705,53.2182,53.0847,53.1228,111804.0
2023-04-06 10:20:00,55.73,55.73,55.49,55.54,127509.0,53.1228,53.1228,52.8941,52.9417,127509.0
2023-04-06 10:25:00,55.53,55.66,55.52,55.55,77885.0,52.9322,53.0561,52.9227,52.9513,77885.0
2023-04-06 10:30:00,55.55,55.55,55.32,55.33,112823.0,52.9513,52.9513,52.732,52.7415,112823.0
2023-04-06 10:35:00,55.34,55.41,55.21,55.21,64661.0,52.7511,52.8178,52.6272,52.6272,64661.0
2023-04-06 10:40:00,55.21,55.23,55.09,55.13,119160.0,52.6272,52.6462,52.5128,52.5509,119160.0
2023-04-06 10:45:00,55.14,55.37,55.08,55.26,146004.0,52.5604,52.7797,52.5032,52.6748,146004.0
2023-04-06 10:50:00,55.26,55.4,55.25,55.32,47168.0,52.6748,52.8083,52.6653,52.732,47168.0
2023-04-06 10:55:00,55.31,55.34,55.24,55.27,66057.0,52.7225,52.7511,52.6558,52.6844,66057.0
2023-04-06 11:00:00,55.27,55.33,55.22,55.29,51473.0,52.6844,52.7415,52.6367,52.7034,51473.0
2023-04-06 11:05:00,55.3,55.3,55.21,55.28,70516.0,52.7129,52.7129,52.6272,52.6939,70516.0
2023-04-06 11:10:00,55.29,55.36,55.27,55.29,51657.0,52.7034,52.7701,52.6844,52.7034,51657.0
2023-04-06 11:15:00,55.28,55.48,55.28,55.46,29948.0,52.6939,52.8845,52.6939,52.8655,29948.0
2023-04-06 11:20:00,55.47,55.48,55.35,55.43,29393.0,52.875,52.8845,52.7606,52.8369,29393.0
2023-04-06 11:25:00,55.42,55.46,55.37,55.44,25427.0,52.8273,52.8655,52.7797,52.8464,25427.0
2023-04-06 11:30:00,55.44,55.44,55.34,55.35,41491.0,52.8464,52.8464,52.7511,52.7606,41491.0
2023-04-06 11:35:00,55.34,55.41,55.31,55.34,36396.0,52.7511,52.8178,52.7225,52.7511,36396.0
2023-04-06 11:40:00,55.34,55.36,55.3,55.31,32687.0,52.7511,52.7701,52.7129,52.7225,32687.0
2023-04-06 11:45:00,55.3,55.41,55.28,55.37,60359.0,52.7129,52.8178,52.6939,52.7797,60359.0
2023-04-06 11:50:00,55.37,55.37,55.29,55.3,36483.0,52.7797,52.7797,52.7034,52.7129,36483.0
2023-04-06 11:55:00,55.3,55.5,55.3,55.5,35108.0,52.7129,52.9036,52.7129,52.9036,35108.0
2023-04-06 12:00:00,55.51,55.53,55.38,55.4,41382.0,52.9131,52.9322,52.7892,52.8083,41382.0
2023-04-06 12:05:00,55.4,55.51,55.4,55.51,23338.0,52.8083,52.9131,52.8083,52.9131,23338.0
2023-04-06 12:10:00,55.51,55.53,55.44,55.52,16773.0,52.9131,52.9322,52.8464,52.9227,16773.0
2023-04-06 12:15:00,55.52,55.59,55.5,55.54,38883.0,52.9227,52.9894,52.9036,52.9417,38883.0
2023-04-06 12:20:00,55.55,55.57,55.48,55.51,42518.0,52.9513,52.9703,52.8845,52.9131,42518.0
2023-04-06 12:25:00,55.51,55.51,55.46,55.47,31548.0,52.9131,52.9131,52.8655,52.875,31548.0
2023-04-06 12:30:00,55.48,55.53,55.47,55.5,70386.0,52.8845,52.9322,52.875,52.9036,70386.0
2023-04-06 12:35:00,55.5,55.5,55.45,55.48,30082.0,52.9036,52.9036,52.8559,52.8845,30082.0
2023-04-06 12:40:00,55.48,55.55,55.48,55.48,39975.0,52.8845,52.9513,52.8845,52.8845,39975.0
2023-04-06 12:45:00,55.48,55.52,55.37,55.38,37713.0,52.8845,52.9227,52.7797,52.7892,37713.0
2023-04-06 12:50:00,55.38,55.42,55.36,55.37,60685.0,52.7892,52.8273,52.7701,52.7797,60685.0
2023-04-06 12:55:00,55.37,55.38,55.29,55.3,58454.0,52.7797,52.7892,52.7034,52.7129,58454.0
2023-04-06 13:00:00,55.31,55.52,55.3,55.52,44751.0,52.7225,52.9227,52.7129,52.9227,44751.0
2023-04-06 13:05:00,55.52,55.64,55.5,55.63,33000.0,52.9227,53.037,52.9036,53.0275,33000.0
2023-04-06 13:10:00,55.64,55.66,55.53,55.53,41206.0,53.037,53.0561,52.9322,52.9322,41206.0
2023-04-06 13:15:00,55.53,55.6,55.52,55.57,51197.0,52.9322,52.9989,52.9227,52.9703,51197.0
2023-04-06 13:20:00,55.56,55.59,55.54,55.55,47886.0,52.9608,52.9894,52.9417,52.9513,47886.0
2023-04-06 13:25:00,55.55,55.58,55.51,55.56,30234.0,52.9513,52.9798,52.9131,52.9608,30234.0
2023-04-06 13:30:00,55.57,55.7,55.56,55.57,43130.0,52.9703,53.0942,52.9608,52.9703,43130.0
2023-04-06 13:35:00,55.57,55.62,55.56,55.59,37044.0,52.9703,53.018,52.9608,52.9894,37044.0
2023-04-06 13:40:00,55.59,55.61,55.56,55.59,35940.0,52.9894,53.0084,52.9608,52.9894,35940.0
2023-04-06 13:45:00,55.58,55.58,55.45,55.48,22105.0,52.9798,52.9798,52.8559,52.8845,22105.0
2023-04-06 13:50:00,55.47,55.48,55.41,55.41,35224.0,52.875,52.8845,52.8178,52.8178,35224.0
2023-04-06 13:55:00,55.4,55.44,55.36,55.38,32623.0,52.8083,52.8464,52.7701,52.7892,32623.0
2023-04-06 14:00:00,55.38,55.47,55.37,55.47,47213.0,52.7892,52.875,52.7797,52.875,47213.0
2023-04-06 14:05:00,55.47,55.5,55.46,55.49,43749.0,52.875,52.9036,52.8655,52.8941,43749.0
2023-04-06 14:10:00,55.5,55.6,55.48,55.6,50182.0,52.9036,52.9989,52.8845,52.9989,50182.0
2023-04-06 14:15:00,55.61,55.72,55.61,55.72,19808.0,53.0084,53.1133,53.0084,53.1133,19808.0
2023-04-06 14:20:00,55.73,55.8,55.69,55.75,61013.0,53.1228,53.1896,53.0847,53.1419,61013.0
2023-04-06 14:25:00,55.76,55.78,55.72,55.76,56546.0,53.1514,53.1705,53.1133,53.1514,56546.0
2023-04-06 14:30:00,55.76,55.77,55.72,55.76,56296.0,53.1514,53.161,53.1133,53.1514,56296.0
2023-04-06 14:35:00,55.76,55.89,55.75,55.85,61109.0,53.1514,53.2753,53.1419,53.2372,61109.0
2023-04-06 14:40:00,55.86,55.95,55.85,55.94,30590.0,53.2467,53.3325,53.2372,53.323,30590.0
2023-04-06 14:45:00,55.94,55.97,55.86,55.89,52708.0,53.323,53.3516,53.2467,53.2753,52708.0
2023-04-06 14:50:00,55.89,55.94,55.86,55.89,35984.0,53.2753,53.323,53.2467,53.2753,35984.0
2023-04-06 14:55:00,55.89,55.95,55.86,55.93,27584.0,53.2753,53.3325,53.2467,53.3135,27584.0
2023-04-06 15:00:00,55.93,56.0,55.92,55.98,36084.0,53.3135,53.3802,53.3039,53.3611,36084.0
2023-04-06 15:05:00,55.98,56.05,55.98,55.98,36331.0,53.3611,53.4279,53.3611,53.3611,36331.0
2023-04-06 15:10:00,55.97,56.02,55.96,55.98,49468.0,53.3516,53.3993,53.3421,53.3611,49468.0
2023-04-06 15:15:00,55.96,55.98,55.89,55.95,45082.0,53.3421,53.3611,53.2753,53.3325,45082.0
2023-04-06 15:20:00,55.95,55.98,55.87,55.88,52277.0,53.3325,53.3611,53.2563,53.2658,52277.0
2023-04-06 15:25:00,55.88,56.0,55.86,55.99,36245.0,53.2658,53.3802,53.2467,53.3707,36245.0
2023-04-06 15:30:00,56.0,56.05,55.98,56.04,51116.0,53.3802,53.4279,53.3611,53.4183,51116.0
2023-04-06 15:35:00,56.05,56.13,56.0,56.03,76790.0,53.4279,53.5041,53.3802,53.4088,76790.0
2023-04-06 15:40:00,56.03,56.12,56.01,56.12,70954.0,53.4088,53.4946,53.3897,53.4946,70954.0
2023-04-06 15:45:00,56.12,56.15,56.09,56.14,87161.0,53.4946,53.5232,53.466,53.5137,87161.0
2023-04-06 15:50:00,56.16,56.24,56.13,56.17,207907.0,53.5327,53.609,53.5041,53.5422,207907.0
2023-04-06 15:55:00,56.17,56.19,55.98,55.98,649725.0,53.5422,53.5613,53.3611,53.3611,649725.0
2023-04-10 09:30:00,55.76,56.19,55.76,56.1,39760.0,53.1514,53.5613,53.1514,53.4755,39760.0
2023-04-10 09:35:00,56.01,56.34,55.97,56.32,16358.0,53.3897,53.7043,53.3516,53.6852,16358.0
2023-04-10 09:40:00,56.35,56.41,56.26,56.27,30631.0,53.7138,53.771,53.628,53.6376,30631.0
2023-04-10 09:45:00,56.28,56.54,56.28,56.33,37295.0,53.6471,53.8949,53.6471,53.6948,37295.0
2023-04-10 09:50:00,56.3,56.32,56.18,56.27,20030.0,53.6662,53.6852,53.5518,53.6376,20030.0
2023-04-10 09:55:00,56.29,56.33,56.2,56.2,17963.0,53.6566,53.6948,53.5708,53.5708,17963.0
2023-04-10 10:00:00,56.2,56.39,56.19,56.34,20713.0,53.5708,53.752,53.5613,53.7043,20713.0
2023-04-10 10:05:00,56.38,56.56,56.33,56.55,24622.0,53.7424,53.914,53.6948,53.9045,24622.0
2023-04-10 10:10:00,56.56,56.56,56.36,56.38,15372.0,53.914,53.914,53.7234,53.7424,15372.0
2023-04-10 10:15:00,56.38,56.45,56.24,56.24,34152.0,53.7424,53.8091,53.609,53.609,34152.0
2023-04-10 10:20:00,56.22,56.24,56.12,56.21,17989.0,53.5899,53.609,53.4946,53.5804,17989.0
2023-04-10 10:25:00,56.2,56.21,56.13,56.19,11859.0,53.5708,53.5804,53.5041,53.5613,11859.0
2023-04-10 10:30:00,56.23,56.31,56.23,56.27,21742.0,53.5994,53.6757,53.5994,53.6376,21742.0
2023-04-10 10:35:00,56.27,56.44,56.27,56.36,21725.0,53.6376,53.7996,53.6376,53.7234,21725.0
2023-04-10 10:40:00,56.36,56.38,56.27,56.35,9716.0,53.7234,53.7424,53.6376,53.7138,9716.0
2023-04-10 10:45:00,56.35,56.35,56.19,56.23,31130.0,53.7138,53.7138,53.5613,53.5994,31130.0
2023-04-10 10:50:00,56.22,56.26,56.15,56.24,12481.0,53.5899,53.628,53.5232,53.609,12481.0
2023-04-10 10:55:00,56.24,56.33,56.2,56.22,15792.0,53.609,53.6948,53.5708,53.5899,15792.0
2023-04-10 11:00:00,56.22,56.3,56.2,56.2,45973.0,53.5899,53.6662,53.5708,53.5708,45973.0
2023-04-10 11:05:00,56.21,56.24,56.12,56.15,23651.0,53.5804,53.609,53.4946,53.5232,23651.0
2023-04-10 11:10:00,56.15,56.2,56.08,56.09,14668.0,53.5232,53.5708,53.4565,53.466,14668.0
2023-04-10 11:15:00,56.1,56.13,56.08,56.11,6810.0,53.4755,53.5041,53.4565,53.4851,6810.0
2023-04-10 11:20:00,56.11,56.11,56.0,56.01,9815.0,53.4851,53.4851,53.3802,53.3897,9815.0
2023-04-10 11:25:00,56.0,56.07,55.99,56.04,13099.0,53.3802,53.4469,53.3707,53.4183,13099.0
2023-04-10 11:30:00,56.05,56.08,56.02,56.02,13003.0,53.4279,53.4565,53.3993,53.3993,13003.0
2023-04-10 11:35:00,56.03,56.04,55.87,55.93,48457.0,53.4088,53.4183,53.2563,53.3135,48457.0
2023-04-10 11:40:00,55.92,55.97,55.85,55.86,33786.0,53.3039,53.3516,53.2372,53.2467,33786.0
2023-04-10 11:45:00,55.87,55.89,55.8,55.89,23479.0,53.2563,53.2753,53.1896,53.2753,23479.0
2023-04-10 11:50:00,55.88,55.95,55.83,55.9,14237.0,53.2658,53.3325,53.2182,53.2849,14237.0
2023-04-10 11:55:00,55.9,55.91,55.82,55.84,21937.0,53.2849,53.2944,53.2086,53.2277,21937.0
2023-04-10 12:00:00,55.85,55.9,55.82,55.86,12950.0,53.2372,53.2849,53.2086,53.2467,12950.0
2023-04-10 12:05:00,55.84,55.88,55.8,55.87,16460.0,53.2277,53.2658,53.1896,53.2563,16460.0
2023-04-10 12:10:00,55.87,55.9,55.81,55.82,11748.0,53.2563,53.2849,53.1991,53.2086,11748.0
2023-04-10 12:15:00,55.83,55.88,55.83,55.86,20169.0,53.2182,53.2658,53.2182,53.2467,20169.0
2023-04-10 12:20:00,55.87,55.93,55.86,55.91,16690.0,53.2563,53.3135,53.2467,53.2944,16690.0
2023-04-10 12:25:00,55.92,55.97,55.89,55.96,12583.0,53.3039,53.3516,53.2753,53.3421,12583.0
2023-04-10 12:30:00,55.96,56.02,55.96,55.98,14395.0,53.3421,53.3993,53.3421,53.3611,14395.0
2023-04-10 12:35:00,55.99,56.14,55.99,56.12,14445.0,53.3707,53.5137,53.3707,53.4946,14445.0
2023-04-10 12:40:00,56.1,56.13,56.06,56.13,15138.0,53.4755,53.5041,53.4374,53.5041,15138.0
2023-04-10 12:45:00,56.15,56.17,56.12,56.13,11211.0,53.5232,53.5422,53.4946,53.5041,11211.0
2023-04-10 12:50:00,56.14,56.19,56.13,56.16,8088.0,53.5137,53.5613,53.5041,53.5327,8088.0
2023-04-10 12:55:00,56.17,56.2,56.15,56.19,7056.0,53.5422,53.5708,53.5232,53.5613,7056.0
2023-04-10 13:00:00,56.2,56.22,56.14,56.16,13815.0,53.5708,53.5899,53.5137,53.5327,13815.0
2023-04-10 13:05:00,56.15,56.27,56.14,56.26,19012.0,53.5232,53.6376,53.5137,53.628,19012.0
2023-04-10 13:10:00,56.26,56.31,56.23,56.25,13064.0,53.628,53.6757,53.5994,53.6185,13064.0
2023-04-10 13:15:00,56.26,56.26,56.19,56.21,13779.0,53.628,53.628,53.5613,53.5804,13779.0
2023-04-10 13:20:00,56.19,56.19,56.09,56.09,19147.0,53.5613,53.5613,53.466,53.466,19147.0
2023-04-10 13:25:00,56.09,56.09,55.93,56.0,30170.0,53.466,53.466,53.3135,53.3802,30170.0
2023-04-10 13:30:00,56.01,56.05,55.96,56.04,52327.0,53.3897,53.4279,53.3421,53.4183,52327.0
2023-04-10 13:35:00,56.04,56.05,55.98,56.01,18463.0,53.4183,53.4279,53.3611,53.3897,18463.0
2023-04-10 13:40:00,56.01,56.03,55.98,56.01,17861.0,53.3897,53.4088,53.3611,53.3897,17861.0
2023-04-10 13:45:00,56.01,56.13,56.0,56.12,19820.0,53.3897,53.5041,53.3802,53.4946,19820.0
2023-04-10 13:50:00,56.12,56.13,56.05,56.07,11172.0,53.4946,53.5041,53.4279,53.4469,11172.0
2023-04-10 13:55:00,56.08,56.16,56.07,56.12,22985.0,53.4565,53.5327,53.4469,53.4946,22985.0
2023-04-10 14:00:00,56.12,56.15,56.08,56.1,30550.0,53.4946,53.5232,53.4565,53.4755,30550.0
2023-04-10 14:05:00,56.1,56.17,56.1,56.13,39017.0,53.4755,53.5422,53.4755,53.5041,39017.0
2023-04-10 14:10:00,56.12,56.21,56.11,56.21,14596.0,53.4946,53.5804,53.4851,53.5804,14596.0
2023-04-10 14:15:00,56.21,56.23,56.18,56.18,14559.0,53.5804,53.5994,53.5518,53.5518,14559.0
2023-04-10 14:20:00,56.18,56.21,56.12,56.12,69005.0,53.5518,53.5804,53.4946,53.4946,69005.0
2023-04-10 14:25:00,56.12,56.13,56.08,56.11,9900.0,53.4946,53.5041,53.4565,53.4851,9900.0
2023-04-10 14:30:00,56.11,56.15,56.06,56.07,22676.0,53.4851,53.5232,53.4374,53.4469,22676.0
2023-04-10 14:35:00,56.08,56.1,56.02,56.08,21384.0,53.4565,53.4755,53.3993,53.4565,21384.0
2023-04-10 14:40:00,56.08,56.12,56.06,56.1,13397.0,53.4565,53.4946,53.4374,53.4755,13397.0
2023-04-10 14:45:00,56.1,56.14,56.09,56.11,14034.0,53.4755,53.5137,53.466,53.4851,14034.0
2023-04-10 14:50:00,56.11,56.16,56.1,56.13,24045.0,53.4851,53.5327,53.4755,53.5041,24045.0
2023-04-10 14:55:00,56.13,56.19,56.13,56.16,17469.0,53.5041,53.5613,53.5041,53.5327,17469.0
2023-04-10 15:00:00,56.16,56.21,56.13,56.14,39671.0,53.5327,53.5804,53.5041,53.5137,39671.0
2023-04-10 15:05:00,56.15,56.16,56.1,56.13,27261.0,53.5232,53.5327,53.4755,53.5041,27261.0
2023-04-10 15:10:00,56.13,56.16,56.12,56.12,22665.0,53.5041,53.5327,53.4946,53.4946,22665.0
2023-04-10 15:15:00,56.12,56.16,56.1,56.12,30616.0,53.4946,53.5327,53.4755,53.4946,30616.0
2023-04-10 15:20:00,56.13,56.13,56.06,56.07,37358.0,53.5041,53.5041,53.4374,53.4469,37358.0
2023-04-10 15:25:00,56.07,56.16,56.05,56.13,25374.0,53.4469,53.5327,53.4279,53.5041,25374.0
2023-04-10 15:30:00,56.13,56.18,56.13,56.14,31027.0,53.5041,53.5518,53.5041,53.5137,31027.0
2023-04-10 15:35:00,56.15,56.19,56.12,56.15,31924.0,53.5232,53.5613,53.4946,53.5232,31924.0
2023-04-10 15:40:00,56.15,56.21,56.15,56.19,52914.0,53.5232,53.5804,53.5232,53.5613,52914.0
2023-04-10 15:45:00,56.18,56.22,56.14,56.21,46766.0,53.5518,53.5899,53.5137,53.5804,46766.0
2023-04-10 15:50:00,56.21,56.25,56.18,56.23,80116.0,53.5804,53.6185,53.5518,53.5994,80116.0
2023-04-10 15:55:00,56.24,56.36,56.19,56.36,198994.0,53.609,53.7234,53.5613,53.7234,198994.0
2023-04-11 09:30:00,56.62,56.86,56.57,56.69,42417.0,53.9712,54.2,53.9235,54.0379,42417.0
2023-04-11 09:35:00,56.65,56.72,56.58,56.59,14757.0,53.9998,54.0665,53.9331,53.9426,14757.0
2023-04-11 09:40:00,56.63,56.7,56.5,56.69,34537.0,53.9807,54.0475,53.8568,54.0379,34537.0
2023-04-11 09:45:00,56.7,56.76,56.67,56.67,15127.0,54.0475,54.1046,54.0189,54.0189,15127.0
2023-04-11 09:50:00,56.68,56.75,56.64,56.73,18295.0,54.0284,54.0951,53.9903,54.076,18295.0
2023-04-11 09:55:00,56.73,56.79,56.65,56.65,34089.0,54.076,54.1332,53.9998,53.9998,34089.0
2023-04-11 10:00:00,56.66,56.7,56.53,56.66,30871.0,54.0093,54.0475,53.8854,54.0093,30871.0
2023-04-11 10:05:00,56.68,56.76,56.67,56.74,14164.0,54.0284,54.1046,54.0189,54.0856,14164.0
2023-04-11 10:10:00,56.75,56.81,56.67,56.8,18528.0,54.0951,54.1523,54.0189,54.1428,18528.0
2023-04-11 10:15:00,56.81,56.84,56.76,56.8,20344.0,54.1523,54.1809,54.1046,54.1428,20344.0
2023-04-11 10:20:00,56.8,56.88,56.78,56.88,16357.0,54.1428,54.219,54.1237,54.219,16357.0
2023-04-11 10:25:00,56.89,56.89,56.81,56.85,19326.0,54.2286,54.2286,54.1523,54.1904,19326.0
2023-04-11 10:30:00,56.85,56.89,56.71,56.72,31346.0,54.1904,54.2286,54.057,54.0665,31346.0
2023-04-11 10:35:00,56.71,56.73,56.64,56.7,42266.0,54.057,54.076,53.9903,54.0475,42266.0
2023-04-11 10:40:00,56.7,56.79,56.7,56.74,14163.0,54.0475,54.1332,54.0475,54.0856,14163.0
2023-04-11 10:45:00,56.73,56.75,56.58,56.66,46311.0,54.076,54.0951,53.9331,54.0093,46311.0
2023-04-11 10:50:00,56.65,56.69,56.59,56.69,16291.0,53.9998,54.0379,53.9426,54.0379,16291.0
2023-04-11 10:55:00,56.69,56.77,56.68,56.76,14951.0,54.0379,54.1142,54.0284,54.1046,14951.0
2023-04-11 11:00:00,56.76,56.87,56.75,56.83,21281.0,54.1046,54.2095,54.0951,54.1714,21281.0
2023-04-11 11:05:00,56.84,56.89,56.82,56.88,14372.0,54.1809,54.2286,54.1618,54.219,14372.0
2023-04-11 11:10:00,56.88,56.89,56.83,56.88,14040.0,54.219,54.2286,54.1714,54.219,14040.0
2023-04-11 11:15:00,56.86,57.09,56.84,57.09,65724.0,54.2,54.4192,54.1809,54.4192,65724.0
2023-04-11 11:20:00,57.1,57.43,57.09,57.35,60106.0,54.4287,54.7433,54.4192,54.667,60106.0
2023-04-11 11:25:00,57.36,57.36,57.16,57.29,61020.0,54.6766,54.6766,54.4859,54.6099,61020.0
2023-04-11 11:30:00,57.29,57.37,57.19,57.35,36066.0,54.6099,54.6861,54.5145,54.667,36066.0
2023-04-11 11:35:00,57.34,57.34,57.23,57.31,118226.0,54.6575,54.6575,54.5527,54.6289,118226.0
2023-04-11 11:40:00,57.32,57.33,57.21,57.24,35643.0,54.6384,54.648,54.5336,54.5622,35643.0
2023-04-11 11:45:00,57.27,57.3,57.22,57.27,19716.0,54.5908,54.6194,54.5431,54.5908,19716.0
2023-04-11 11:50:00,57.28,57.33,57.24,57.25,17421.0,54.6003,54.648,54.5622,54.5717,17421.0
2023-04-11 11:55:00,57.25,57.3,57.21,57.25,25541.0,54.5717,54.6194,54.5336,54.5717,25541.0
2023-04-11 12:00:00,57.26,57.27,57.14,57.15,19090.0,54.5813,54.5908,54.4669,54.4764,19090.0
2023-04-11 12:05:00,57.15,57.22,57.13,57.21,18967.0,54.4764,54.5431,54.4573,54.5336,18967.0
2023-04-11 12:10:00,57.21,57.25,57.18,57.18,114959.0,54.5336,54.5717,54.505,54.505,114959.0
2023-04-11 12:15:00,57.19,57.2,57.06,57.08,13101.0,54.5145,54.5241,54.3906,54.4097,13101.0
2023-04-11 12:20:00,57.08,57.14,56.98,57.02,26292.0,54.4097,54.4669,54.3144,54.3525,26292.0
2023-04-11 12:25:00,57.02,57.02,56.96,56.98,32574.0,54.3525,54.3525,54.2953,54.3144,32574.0
2023-04-11 12:30:00,56.98,56.98,56.8,56.8,85857.0,54.3144,54.3144,54.1428,54.1428,85857.0
2023-04-11 12:35:00,56.8,56.81,56.65,56.71,56415.0,54.1428,54.1523,53.9998,54.057,56415.0
2023-04-11 12:40:00,56.71,56.8,56.7,56.76,24202.0,54.057,54.1428,54.0475,54.1046,24202.0
2023-04-11 12:45:00,56.78,56.82,56.74,56.77,21829.0,54.1237,54.1618,54.0856,54.1142,21829.0
2023-04-11 12:50:00,56.76,56.8,56.74,56.76,15409.0,54.1046,54.1428,54.0856,54.1046,15409.0
2023-04-11 12:55:00,56.77,56.83,56.75,56.78,21546.0,54.1142,54.1714,54.0951,54.1237,21546.0
2023-04-11 13:00:00,56.77,56.89,56.77,56.85,53959.0,54.1142,54.2286,54.1142,54.1904,53959.0
2023-04-11 13:05:00,56.85,56.94,56.84,56.89,26997.0,54.1904,54.2762,54.1809,54.2286,26997.0
2023-04-11 13:10:00,56.89,56.91,56.74,56.76,79212.0,54.2286,54.2476,54.0856,54.1046,79212.0
2023-04-11 13:15:00,56.76,56.9,56.74,56.9,78617.0,54.1046,54.2381,54.0856,54.2381,78617.0
2023-04-11 13:20:00,56.9,56.9,56.81,56.83,16231.0,54.2381,54.2381,54.1523,54.1714,16231.0
2023-04-11 13:25:00,56.83,56.87,56.82,56.85,15081.0,54.1714,54.2095,54.1618,54.1904,15081.0
2023-04-11 13:30:00,56.85,56.86,56.81,56.84,24328.0,54.1904,54.2,54.1523,54.1809,24328.0
2023-04-11 13:35:00,56.84,56.91,56.79,56.9,22159.0,54.1809,54.2476,54.1332,54.2381,22159.0
2023-04-11 13:40:00,56.92,56.99,56.92,56.98,11010.0,54.2572,54.3239,54.2572,54.3144,11010.0
2023-04-11 13:45:00,56.98,56.99,56.87,56.9,65772.0,54.3144,54.3239,54.2095,54.2381,65772.0
2023-04-11 13:50:00,56.9,56.91,56.78,56.84,44016.0,54.2381,54.2476,54.1237,54.1809,44016.0
2023-04-11 13:55:00,56.85,56.95,56.85,56.91,33611.0,54.1904,54.2858,54.1904,54.2476,33611.0
2023-04-11 14:00:00,56.92,56.93,56.86,56.9,27251.0,54.2572,54.2667,54.2,54.2381,27251.0
2023-04-11 14:05:00,56.92,56.93,56.81,56.82,28609.0,54.2572,54.2667,54.1523,54.1618,28609.0
2023-04-11 14:10:00,56.82,56.83,56.75,56.77,34219.0,54.1618,54.1714,54.0951,54.1142,34219.0
2023-04-11 14:15:00,56.77,56.89,56.75,56.88,78115.0,54.1142,54.2286,54.0951,54.219,78115.0
2023-04-11 14:20:00,56.9,56.91,56.79,56.8,18928.0,54.2381,54.2476,54.1332,54.1428,18928.0
2023-04-11 14:25:00,56.8,56.83,56.79,56.8,13225.0,54.1428,54.1714,54.1332,54.1428,13225.0
2023-04-11 14:30:00,56.83,56.86,56.78,56.79,21311.0,54.1714,54.2,54.1237,54.1332,21311.0
2023-04-11 14:35:00,56.79,56.8,56.77,56.8,29254.0,54.1332,54.1428,54.1142,54.1428,29254.0
2023-04-11 14:40:00,56.8,56.86,56.78,56.86,49235.0,54.1428,54.2,54.1237,54.2,49235.0
2023-04-11 14:45:00,56.85,56.86,56.8,56.86,30434.0,54.1904,54.2,54.1428,54.2,30434.0
2023-04-11 14:50:00,56.85,56.88,56.81,56.86,22277.0,54.1904,54.219,54.1523,54.2,22277.0
2023-04-11 14:55:00,56.86,56.94,56.85,56.86,29853.0,54.2,54.2762,54.1904,54.2,29853.0
2023-04-11 15:00:00,56.86,56.88,56.8,56.81,67279.0,54.2,54.219,54.1428,54.1523,67279.0
2023-04-11 15:05:00,56.8,56.83,56.76,56.83,17796.0,54.1428,54.1714,54.1046,54.1714,17796.0
2023-04-11 15:10:00,56.83,56.87,56.8,56.86,26085.0,54.1714,54.2095,54.1428,54.2,26085.0
2023-04-11 15:15:00,56.86,56.89,56.8,56.8,20891.0,54.2,54.2286,54.1428,54.1428,20891.0
2023-04-11 15:20:00,56.8,56.9,56.79,56.88,27176.0,54.1428,54.2381,54.1332,54.219,27176.0
2023-04-11 15:25:00,56.88,56.88,56.81,56.85,20947.0,54.219,54.219,54.1523,54.1904,20947.0
2023-04-11 15:30:00,56.85,56.92,56.83,56.92,23845.0,54.1904,54.2572,54.1714,54.2572,23845.0
2023-04-11 15:35:00,56.92,56.93,56.79,56.8,39486.0,54.2572,54.2667,54.1332,54.1428,39486.0
2023-04-11 15:40:00,56.8,56.81,56.73,56.79,52297.0,54.1428,54.1523,54.076,54.1332,52297.0
2023-04-11 15:45:00,56.79,56.79,56.63,56.67,40243.0,54.1332,54.1332,53.9807,54.0189,40243.0
2023-04-11 15:50:00,56.66,56.68,56.58,56.67,73130.0,54.0093,54.0284,53.9331,54.0189,73130.0
2023-04-11 15:55:00,56.67,56.7,56.57,56.68,209254.0,54.0189,54.0475,53.9235,54.0284,209254.0
2023-04-12 09:30:00,57.35,57.35,56.9,57.24,69993.0,54.667,54.667,54.2381,54.5622,69993.0
2023-04-12 09:35:00,57.27,57.28,57.07,57.17,28000.0,54.5908,54.6003,54.4001,54.4955,28000.0
2023-04-12 09:40:00,57.17,57.27,56.99,57.05,25317.0,54.4955,54.5908,54.3239,54.3811,25317.0
2023-04-12 09:45:00,57.05,57.23,56.96,57.01,57547.0,54.3811,54.5527,54.2953,54.3429,57547.0
2023-04-12 09:50:00,56.99,57.16,56.88,57.14,50217.0,54.3239,54.4859,54.219,54.4669,50217.0
2023-04-12 09:55:00,57.15,57.31,57.12,57.14,11852.0,54.4764,54.6289,54.4478,54.4669,11852.0
2023-04-12 10:00:00,57.13,57.2,56.98,57.2,18228.0,54.4573,54.5241,54.3144,54.5241,18228.0
2023-04-12 10:05:00,57.2,57.33,57.15,57.29,24909.0,54.5241,54.648,54.4764,54.6099,24909.0
2023-04-12 10:10:00,57.31,57.35,57.22,57.29,18524.0,54.6289,54.667,54.5431,54.6099,18524.0
2023-04-12 10:15:00,57.3,57.41,57.29,57.36,38700.0,54.6194,54.7242,54.6099,54.6766,38700.0
2023-04-12 10:20:00,57.41,57.51,57.41,57.49,17093.0,54.7242,54.8196,54.7242,54.8005,17093.0
2023-04-12 10:25:00,57.48,57.72,57.36,57.62,30121.0,54.791,55.0197,54.6766,54.9244,30121.0
2023-04-12 10:30:00,57.62,57.62,57.41,57.45,57523.0,54.9244,54.9244,54.7242,54.7624,57523.0
2023-04-12 10:35:00,57.42,57.47,57.3,57.4,13591.0,54.7338,54.7814,54.6194,54.7147,13591.0
2023-04-12 10:40:00,57.42,57.46,57.3,57.31,17897.0,54.7338,54.7719,54.6194,54.6289,17897.0
2023-04-12 10:45:00,57.3,57.37,57.25,57.31,24173.0,54.6194,54.6861,54.5717,54.6289,24173.0
2023-04-12 10:50:00,57.3,57.42,57.29,57.32,57127.0,54.6194,54.7338,54.6099,54.6384,57127.0
2023-04-12 10:55:00,57.31,57.33,57.22,57.28,27316.0,54.6289,54.648,54.5431,54.6003,27316.0
2023-04-12 11:00:00,57.28,57.39,57.19,57.2,24787.0,54.6003,54.7052,54.5145,54.5241,24787.0
2023-04-12 11:05:00,57.2,57.21,57.07,57.1,15009.0,54.5241,54.5336,54.4001,54.4287,15009.0
2023-04-12 11:10:00,57.1,57.17,57.04,57.16,14951.0,54.4287,54.4955,54.3715,54.4859,14951.0
2023-04-12 11:15:00,57.17,57.3,57.17,57.29,13783.0,54.4955,54.6194,54.4955,54.6099,13783.0
2023-04-12 11:20:00,57.28,57.34,57.26,57.33,23439.0,54.6003,54.6575,54.5813,54.648,23439.0
2023-04-12 11:25:00,57.33,57.46,57.29,57.44,18583.0,54.648,54.7719,54.6099,54.7528,18583.0
2023-04-12 11:30:00,57.44,57.45,57.34,57.43,26924.0,54.7528,54.7624,54.6575,54.7433,26924.0
2023-04-12 11:35:00,57.43,57.44,57.37,57.38,30952.0,54.7433,54.7528,54.6861,54.6956,30952.0
2023-04-12 11:40:00,57.37,57.43,57.34,57.43,15282.0,54.6861,54.7433,54.6575,54.7433,15282.0
2023-04-12 11:45:00,57.43,57.53,57.42,57.53,44427.0,54.7433,54.8386,54.7338,54.8386,44427.0
2023-04-12 11:50:00,57.53,57.54,57.45,57.46,13775.0,54.8386,54.8482,54.7624,54.7719,13775.0
2023-04-12 11:55:00,57.46,57.48,57.43,57.47,12132.0,54.7719,54.791,54.7433,54.7814,12132.0
2023-04-12 12:00:00,57.48,57.52,57.43,57.5,24845.0,54.791,54.8291,54.7433,54.81,24845.0
2023-04-12 12:05:00,57.49,57.51,57.45,57.49,15204.0,54.8005,54.8196,54.7624,54.8005,15204.0
2023-04-12 12:10:00,57.49,57.52,57.42,57.43,14854.0,54.8005,54.8291,54.7338,54.7433,14854.0
2023-04-12 12:15:00,57.43,57.48,57.41,57.41,18527.0,54.7433,54.791,54.7242,54.7242,18527.0
2023-04-12 12:20:00,57.42,57.42,57.35,57.39,12120.0,54.7338,54.7338,54.667,54.7052,12120.0
2023-04-12 12:25:00,57.4,57.45,57.38,57.43,10997.0,54.7147,54.7624,54.6956,54.7433,10997.0
2023-04-12 12:30:00,57.44,57.48,57.43,57.46,8334.0,54.7528,54.791,54.7433,54.7719,8334.0
2023-04-12 12:35:00,57.46,57.52,57.43,57.44,13326.0,54.7719,54.8291,54.7433,54.7528,13326.0
2023-04-12 12:40:00,57.45,57.45,57.38,57.41,12861.0,54.7624,54.7624,54.6956,54.7242,12861.0
2023-04-12 12:45:00,57.4,57.46,57.39,57.45,18196.0,54.7147,54.7719,54.7052,54.7624,18196.0
2023-04-12 12:50:00,57.46,57.49,57.45,57.49,11188.0,54.7719,54.8005,54.7624,54.8005,11188.0
2023-04-12 12:55:00,57.49,57.6,57.49,57.52,47843.0,54.8005,54.9053,54.8005,54.8291,47843.0
2023-04-12 13:00:00,57.53,57.56,57.51,57.54,10006.0,54.8386,54.8672,54.8196,54.8482,10006.0
2023-04-12 13:05:00,57.54,57.56,57.49,57.53,14124.0,54.8482,54.8672,54.8005,54.8386,14124.0
2023-04-12 13:10:00,57.52,57.54,57.5,57.53,14294.0,54.8291,54.8482,54.81,54.8386,14294.0
2023-04-12 13:15:00,57.54,57.55,57.48,57.51,13969.0,54.8482,54.8577,54.791,54.8196,13969.0
2023-04-12 13:20:00,57.52,57.54,57.49,57.51,13530.0,54.8291,54.8482,54.8005,54.8196,13530.0
2023-04-12 13:25:00,57.5,57.59,57.49,57.59,12677.0,54.81,54.8958,54.8005,54.8958,12677.0
2023-04-12 13:30:00,57.59,57.63,57.56,57.62,11698.0,54.8958,54.9339,54.8672,54.9244,11698.0
2023-04-12 13:35:00,57.61,57.65,57.59,57.62,15382.0,54.9149,54.953,54.8958,54.9244,15382.0
2023-04-12 13:40:00,57.62,57.64,57.59,57.62,10858.0,54.9244,54.9435,54.8958,54.9244,10858.0
2023-04-12 13:45:00,57.62,57.62,57.52,57.54,14375.0,54.9244,54.9244,54.8291,54.8482,14375.0
2023-04-12 13:50:00,57.53,57.55,57.52,57.53,9127.0,54.8386,54.8577,54.8291,54.8386,9127.0
2023-04-12 13:55:00,57.54,57.58,57.52,57.58,9043.0,54.8482,54.8863,54.8291,54.8863,9043.0
2023-04-12 14:00:00,57.57,57.62,57.51,57.6,20425.0,54.8768,54.9244,54.8196,54.9053,20425.0
2023-04-12 14:05:00,57.58,57.64,57.53,57.55,16842.0,54.8863,54.9435,54.8386,54.8577,16842.0
2023-04-12 14:10:00,57.55,57.65,57.51,57.64,11469.0,54.8577,54.953,54.8196,54.9435,11469.0
2023-04-12 14:15:00,57.65,57.68,57.64,57.68,10759.0,54.953,54.9816,54.9435,54.9816,10759.0
2023-04-12 14:20:00,57.68,57.7,57.59,57.62,17465.0,54.9816,55.0007,54.8958,54.9244,17465.0
2023-04-12 14:25:00,57.63,57.63,57.35,57.38,32151.0,54.9339,54.9339,54.667,54.6956,32151.0
2023-04-12 14:30:00,57.37,57.42,57.3,57.36,24275.0,54.6861,54.7338,54.6194,54.6766,24275.0
2023-04-12 14:35:00,57.37,57.38,57.28,57.3,23102.0,54.6861,54.6956,54.6003,54.6194,23102.0
2023-04-12 14:40:00,57.29,57.35,57.25,57.35,27733.0,54.6099,54.667,54.5717,54.667,27733.0
2023-04-12 14:45:00,57.35,57.36,57.24,57.25,40205.0,54.667,54.6766,54.5622,54.5717,40205.0
2023-04-12 14:50:00,57.25,57.33,57.24,57.33,10091.0,54.5717,54.648,54.5622,54.648,10091.0
2023-04-12 14:55:00,57.34,57.4,57.33,57.35,12564.0,54.6575,54.7147,54.648,54.667,12564.0
2023-04-12 15:00:00,57.35,57.41,57.28,57.29,19739.0,54.667,54.7242,54.6003,54.6099,19739.0
2023-04-12 15:05:00,57.3,57.37,57.29,57.34,15740.0,54.6194,54.6861,54.6099,54.6575,15740.0
2023-04-12 15:10:00,57.33,57.33,57.23,57.23,14478.0,54.648,54.648,54.5527,54.5527,14478.0
2023-04-12 15:15:00,57.22,57.23,57.17,57.19,30914.0,54.5431,54.5527,54.4955,54.5145,30914.0
2023-04-12 15:20:00,57.19,57.26,57.16,57.2,22929.0,54.5145,54.5813,54.4859,54.5241,22929.0
2023-04-12 15:25:00,57.21,57.24,57.17,57.23,16114.0,54.5336,54.5622,54.4955,54.5527,16114.0
2023-04-12 15:30:00,57.23,57.29,57.22,57.27,16875.0,54.5527,54.6099,54.5431,54.5908,16875.0
2023-04-12 15:35:00,57.27,57.31,57.26,57.3,21202.0,54.5908,54.6289,54.5813,54.6194,21202.0
2023-04-12 15:40:00,57.3,57.31,57.25,57.27,24041.0,54.6194,54.6289,54.5717,54.5908,24041.0
2023-04-12 15:45:00,57.26,57.39,57.24,57.26,44300.0,54.5813,54.7052,54.5622,54.5813,44300.0
2023-04-12 15:50:00,57.26,57.36,57.25,57.31,87900.0,54.5813,54.6766,54.5717,54.6289,87900.0
2023-04-12 15:55:00,57.32,57.39,57.26,57.38,195634.0,54.6384,54.7052,54.5813,54.6956,195634.0
2023-04-13 09:30:00,57.15,57.49,56.81,56.83,40703.0,54.4764,54.8005,54.1523,54.1714,40703.0
2023-04-13 09:35:00,56.84,56.84,56.39,56.55,23065.0,54.1809,54.1809,53.752,53.9045,23065.0
2023-04-13 09:40:00,56.53,56.86,56.51,56.85,26973.0,53.8854,54.2,53.8663,54.1904,26973.0
2023-04-13 09:45:00,56.86,56.87,56.73,56.73,16226.0,54.2,54.2095,54.076,54.076,16226.0
2023-04-13 09:50:00,56.75,56.75,56.48,56.52,20395.0,54.0951,54.0951,53.8377,53.8759,20395.0
2023-04-13 09:55:00,56.5,56.61,56.29,56.31,18886.0,53.8568,53.9617,53.6566,53.6757,18886.0
2023-04-13 10:00:00,56.32,56.46,56.32,56.44,20098.0,53.6852,53.8187,53.6852,53.7996,20098.0
2023-04-13 10:05:00,56.45,56.51,56.38,56.45,22384.0,53.8091,53.8663,53.7424,53.8091,22384.0
2023-04-13 10:10:00,56.43,56.62,56.41,56.6,32987.0,53.7901,53.9712,53.771,53.9521,32987.0
2023-04-13 10:15:00,56.62,56.84,56.61,56.81,33176.0,53.9712,54.1809,53.9617,54.1523,33176.0
2023-04-13 10:20:00,56.82,56.92,56.78,56.92,27428.0,54.1618,54.2572,54.1237,54.2572,27428.0
2023-04-13 10:25:00,56.93,57.01,56.9,56.97,25602.0,54.2667,54.3429,54.2381,54.3048,25602.0
2023-04-13 10:30:00,56.98,57.02,56.83,56.99,36266.0,54.3144,54.3525,54.1714,54.3239,36266.0
2023-04-13 10:35:00,56.99,57.02,56.9,56.91,28506.0,54.3239,54.3525,54.2381,54.2476,28506.0
2023-04-13 10:40:00,56.9,56.94,56.82,56.88,37662.0,54.2381,54.2762,54.1618,54.219,37662.0
2023-04-13 10:45:00,56.88,56.9,56.78,56.79,32920.0,54.219,54.2381,54.1237,54.1332,32920.0
2023-04-13 10:50:00,56.79,56.93,56.79,56.88,18349.0,54.1332,54.2667,54.1332,54.219,18349.0
2023-04-13 10:55:00,56.88,56.93,56.83,56.85,21896.0,54.219,54.2667,54.1714,54.1904,21896.0
2023-04-13 11:00:00,56.85,56.89,56.84,56.88,22038.0,54.1904,54.2286,54.1809,54.219,22038.0
2023-04-13 11:05:00,56.87,56.96,56.87,56.92,36511.0,54.2095,54.2953,54.2095,54.2572,36511.0
2023-04-13 11:10:00,56.92,56.97,56.85,56.96,28915.0,54.2572,54.3048,54.1904,54.2953,28915.0
2023-04-13 11:15:00,56.97,57.09,56.93,57.05,26774.0,54.3048,54.4192,54.2667,54.3811,26774.0
2023-04-13 11:20:00,57.06,57.17,57.04,57.15,30564.0,54.3906,54.4955,54.3715,54.4764,30564.0
2023-04-13 11:25:00,57.15,57.18,57.11,57.16,35087.0,54.4764,54.505,54.4383,54.4859,35087.0
2023-04-13 11:30:00,57.16,57.17,57.1,57.12,17423.0,54.4859,54.4955,54.4287,54.4478,17423.0
2023-04-13 11:35:00,57.13,57.13,57.01,57.05,19022.0,54.4573,54.4573,54.3429,54.3811,19022.0
2023-04-13 11:40:00,57.06,57.11,57.02,57.03,15056.0,54.3906,54.4383,54.3525,54.362,15056.0
2023-04-13 11:45:00,57.02,57.1,57.02,57.1,23864.0,54.3525,54.4287,54.3525,54.4287,23864.0
2023-04-13 11:50:00,57.09,57.13,57.01,57.05,28893.0,54.4192,54.4573,54.3429,54.3811,28893.0
2023-04-13 11:55:00,57.05,57.19,57.05,57.17,37174.0,54.3811,54.5145,54.3811,54.4955,37174.0
2023-04-13 12:00:00,57.18,57.25,57.16,57.22,13617.0,54.505,54.5717,54.4859,54.5431,13617.0
2023-04-13 12:05:00,57.22,57.35,57.22,57.27,44147.0,54.5431,54.667,54.5431,54.5908,44147.0
2023-04-13 12:10:00,57.26,57.29,57.16,57.17,22038.0,54.5813,54.6099,54.4859,54.4955,22038.0
2023-04-13 12:15:00,57.18,57.22,57.15,57.19,18787.0,54.505,54.5431,54.4764,54.5145,18787.0
2023-04-13 12:20:00,57.19,57.2,57.13,57.14,19468.0,54.5145,54.5241,54.4573,54.4669,19468.0
2023-04-13 12:25:00,57.14,57.18,57.1,57.18,18123.0,54.4669,54.505,54.4287,54.505,18123.0
2023-04-13 12:30:00,57.18,57.19,57.13,57.19,14266.0,54.505,54.5145,54.4573,54.5145,14266.0
2023-04-13 12:35:00,57.18,57.22,57.13,57.14,15439.0,54.505,54.5431,54.4573,54.4669,15439.0
2023-04-13 12:40:00,57.15,57.22,57.12,57.18,21074.0,54.4764,54.5431,54.4478,54.505,21074.0
2023-04-13 12:45:00,57.19,57.3,57.19,57.29,17215.0,54.5145,54.6194,54.5145,54.6099,17215.0
2023-04-13 12:50:00,57.29,57.38,57.29,57.32,63260.0,54.6099,54.6956,54.6099,54.6384,63260.0
2023-04-13 12:55:00,57.3,57.35,57.27,57.35,18274.0,54.6194,54.667,54.5908,54.667,18274.0
2023-04-13 13:00:00,57.35,57.35,57.24,57.27,27823.0,54.667,54.667,54.5622,54.5908,27823.0
2023-04-13 13:05:00,57.28,57.31,57.26,57.29,17932.0,54.6003,54.6289,54.5813,54.6099,17932.0
2023-04-13 13:10:00,57.29,57.36,57.28,57.32,16277.0,54.6099,54.6766,54.6003,54.6384,16277.0
2023-04-13 13:15:00,57.31,57.38,57.3,57.36,15581.0,54.6289,54.6956,54.6194,54.6766,15581.0
2023-04-13 13:20:00,57.35,57.36,57.3,57.36,12557.0,54.667,54.6766,54.6194,54.6766,12557.0
2023-04-13 13:25:00,57.37,57.4,57.35,57.35,9092.0,54.6861,54.7147,54.667,54.667,9092.0
2023-04-13 13:30:00,57.35,57.38,57.31,57.32,16422.0,54.667,54.6956,54.6289,54.6384,16422.0
2023-04-13 13:35:00,57.32,57.39,57.31,57.37,25075.0,54.6384,54.7052,54.6289,54.6861,25075.0
2023-04-13 13:40:00,57.37,57.47,57.37,57.47,15599.0,54.6861,54.7814,54.6861,54.7814,15599.0
2023-04-13 13:45:00,57.48,57.53,57.47,57.51,17124.0,54.791,54.8386,54.7814,54.8196,17124.0
2023-04-13 13:50:00,57.52,57.56,57.49,57.55,10171.0,54.8291,54.8672,54.8005,54.8577,10171.0
2023-04-13 13:55:00,57.56,57.58,57.55,57.55,11413.0,54.8672,54.8863,54.8577,54.8577,11413.0
2023-04-13 14:00:00,57.55,57.61,57.55,57.58,18137.0,54.8577,54.9149,54.8577,54.8863,18137.0
2023-04-13 14:05:00,57.58,57.59,57.54,57.59,16714.0,54.8863,54.8958,54.8482,54.8958,16714.0
2023-04-13 14:10:00,57.6,57.61,57.54,57.59,15050.0,54.9053,54.9149,54.8482,54.8958,15050.0
2023-04-13 14:15:00,57.59,57.64,57.59,57.63,19634.0,54.8958,54.9435,54.8958,54.9339,19634.0
2023-04-13 14:20:00,57.63,57.66,57.6,57.63,18004.0,54.9339,54.9625,54.9053,54.9339,18004.0
2023-04-13 14:25:00,57.63,57.67,57.62,57.64,17309.0,54.9339,54.9721,54.9244,54.9435,17309.0
2023-04-13 14:30:00,57.64,57.66,57.6,57.6,14668.0,54.9435,54.9625,54.9053,54.9053,14668.0
2023-04-13 14:35:00,57.6,57.62,57.57,57.59,18572.0,54.9053,54.9244,54.8768,54.8958,18572.0
2023-04-13 14:40:00,57.59,57.67,57.57,57.65,19400.0,54.8958,54.9721,54.8768,54.953,19400.0
2023-04-13 14:45:00,57.66,57.67,57.62,57.64,21268.0,54.9625,54.9721,54.9244,54.9435,21268.0
2023-04-13 14:50:00,57.65,57.66,57.59,57.65,24496.0,54.953,54.9625,54.8958,54.953,24496.0
2023-04-13 14:55:00,57.66,57.71,57.65,57.69,15889.0,54.9625,55.0102,54.953,54.9911,15889.0
2023-04-13 15:00:00,57.7,57.72,57.67,57.68,18701.0,55.0007,55.0197,54.9721,54.9816,18701.0
2023-04-13 15:05:00,57.68,57.73,57.66,57.67,24783.0,54.9816,55.0293,54.9625,54.9721,24783.0
2023-04-13 15:10:00,57.67,57.69,57.63,57.65,19973.0,54.9721,54.9911,54.9339,54.953,19973.0
2023-04-13 15:15:00,57.65,57.66,57.61,57.64,22804.0,54.953,54.9625,54.9149,54.9435,22804.0
2023-04-13 15:20:00,57.64,57.69,57.53,57.57,73522.0,54.9435,54.9911,54.8386,54.8768,73522.0
2023-04-13 15:25:00,57.56,57.63,57.55,57.62,31993.0,54.8672,54.9339,54.8577,54.9244,31993.0
2023-04-13 15:30:00,57.61,57.63,57.58,57.59,37460.0,54.9149,54.9339,54.8863,54.8958,37460.0
2023-04-13 15:35:00,57.59,57.62,57.55,57.59,29721.0,54.8958,54.9244,54.8577,54.8958,29721.0
2023-04-13 15:40:00,57.59,57.69,57.59,57.67,38151.0,54.8958,54.9911,54.8958,54.9721,38151.0
2023-04-13 15:45:00,57.66,57.71,57.56,57.6,57044.0,54.9625,55.0102,54.8672,54.9053,57044.0
2023-04-13 15:50:00,57.59,57.63,57.52,57.52,79284.0,54.8958,54.9339,54.8291,54.8291,79284.0
2023-04-13 15:55:00,57.51,57.54,57.47,57.48,199666.0,54.8196,54.8482,54.7814,54.791,199666.0
2023-04-14 09:30:00,57.57,57.92,57.57,57.9,40803.0,54.8768,55.2104,54.8768,55.1913,40803.0
2023-04-14 09:35:00,57.9,58.09,57.83,58.04,29260.0,55.1913,55.3724,55.1246,55.3248,29260.0
2023-04-14 09:40:00,58.03,58.11,57.91,58.09,77242.0,55.3152,55.3915,55.2008,55.3724,77242.0
2023-04-14 09:45:00,58.11,58.22,57.97,58.2,33828.0,55.3915,55.4963,55.258,55.4773,33828.0
2023-04-14 09:50:00,58.23,58.31,58.16,58.17,18707.0,55.5059,55.5821,55.4392,55.4487,18707.0
2023-04-14 09:55:00,58.17,58.27,58.16,58.2,16724.0,55.4487,55.544,55.4392,55.4773,16724.0
2023-04-14 10:00:00,58.18,58.44,58.09,58.42,17843.0,55.4582,55.7061,55.3724,55.687,17843.0
2023-04-14 10:05:00,58.42,58.42,58.1,58.23,26283.0,55.687,55.687,55.382,55.5059,26283.0
2023-04-14 10:10:00,58.26,58.4,58.26,58.4,10894.0,55.5345,55.6679,55.5345,55.6679,10894.0
2023-04-14 10:15:00,58.38,58.38,58.24,58.25,16165.0,55.6489,55.6489,55.5154,55.5249,16165.0
2023-04-14 10:20:00,58.27,58.38,58.17,58.19,13770.0,55.544,55.6489,55.4487,55.4677,13770.0
2023-04-14 10:25:00,58.2,58.24,58.1,58.19,17062.0,55.4773,55.5154,55.382,55.4677,17062.0
2023-04-14 10:30:00,58.21,58.24,58.08,58.1,23562.0,55.4868,55.5154,55.3629,55.382,23562.0
2023-04-14 10:35:00,58.09,58.26,58.05,58.25,29170.0,55.3724,55.5345,55.3343,55.5249,29170.0
2023-04-14 10:40:00,58.25,58.27,58.06,58.15,21310.0,55.5249,55.544,55.3438,55.4296,21310.0
2023-04-14 10:45:00,58.18,58.33,58.15,58.17,27523.0,55.4582,55.6012,55.4296,55.4487,27523.0
2023-04-14 10:50:00,58.16,58.25,58.14,58.18,12347.0,55.4392,55.5249,55.4201,55.4582,12347.0
2023-04-14 10:55:00,58.18,58.22,58.13,58.17,32112.0,55.4582,55.4963,55.4106,55.4487,32112.0
2023-04-14 11:00:00,58.18,58.18,58.07,58.13,15914.0,55.4582,55.4582,55.3534,55.4106,15914.0
2023-04-14 11:05:00,58.14,58.17,58.0,58.01,16684.0,55.4201,55.4487,55.2866,55.2962,16684.0
2023-04-14 11:10:00,58.01,58.08,57.94,57.96,22000.0,55.2962,55.3629,55.2294,55.2485,22000.0
2023-04-14 11:15:00,57.97,58.0,57.86,57.91,13321.0,55.258,55.2866,55.1532,55.2008,13321.0
2023-04-14 11:20:00,57.91,57.95,57.87,57.89,13500.0,55.2008,55.239,55.1627,55.1818,13500.0
2023-04-14 11:25:00,57.88,57.92,57.82,57.91,18930.0,55.1722,55.2104,55.1151,55.2008,18930.0
2023-04-14 11:30:00,57.92,57.93,57.84,57.87,15303.0,55.2104,55.2199,55.1341,55.1627,15303.0
2023-04-14 11:35:00,57.88,57.89,57.8,57.8,16185.0,55.1722,55.1818,55.096,55.096,16185.0
2023-04-14 11:40:00,57.8,57.83,57.79,57.81,9490.0,55.096,55.1246,55.0865,55.1055,9490.0
2023-04-14 11:45:00,57.81,57.83,57.73,57.79,15222.0,55.1055,55.1246,55.0293,55.0865,15222.0
2023-04-14 11:50:00,57.78,57.81,57.72,57.8,11996.0,55.0769,55.1055,55.0197,55.096,11996.0
2023-04-14 11:55:00,57.79,57.84,57.78,57.82,21395.0,55.0865,55.1341,55.0769,55.1151,21395.0
2023-04-14 12:00:00,57.81,57.85,57.78,57.78,14952.0,55.1055,55.1437,55.0769,55.0769,14952.0
2023-04-14 12:05:00,57.78,57.85,57.69,57.75,15592.0,55.0769,55.1437,54.9911,55.0483,15592.0
2023-04-14 12:10:00,57.74,57.75,57.67,57.68,12433.0,55.0388,55.0483,54.9721,54.9816,12433.0
2023-04-14 12:15:00,57.68,57.68,57.62,57.66,11628.0,54.9816,54.9816,54.9244,54.9625,11628.0
2023-04-14 12:20:00,57.65,57.67,57.6,57.61,13197.0,54.953,54.9721,54.9053,54.9149,13197.0
2023-04-14 12:25:00,57.6,57.61,57.56,57.56,6311.0,54.9053,54.9149,54.8672,54.8672,6311.0
2023-04-14 12:30:00,57.56,57.58,57.51,57.54,11601.0,54.8672,54.8863,54.8196,54.8482,11601.0
2023-04-14 12:35:00,57.55,57.58,57.5,57.52,7993.0,54.8577,54.8863,54.81,54.8291,7993.0
2023-04-14 12:40:00,57.51,57.52,57.44,57.45,9902.0,54.8196,54.8291,54.7528,54.7624,9902.0
2023-04-14 12:45:00,57.45,57.46,57.39,57.43,17343.0,54.7624,54.7719,54.7052,54.7433,17343.0
2023-04-14 12:50:00,57.41,57.43,57.34,57.36,10518.0,54.7242,54.7433,54.6575,54.6766,10518.0
2023-04-14 12:55:00,57.34,57.36,57.33,57.36,8617.0,54.6575,54.6766,54.648,54.6766,8617.0
2023-04-14 13:00:00,57.36,57.4,57.34,57.38,24972.0,54.6766,54.7147,54.6575,54.6956,24972.0
2023-04-14 13:05:00,57.38,57.41,57.35,57.36,9745.0,54.6956,54.7242,54.667,54.6766,9745.0
2023-04-14 13:10:00,57.37,57.42,57.37,57.39,9473.0,54.6861,54.7338,54.6861,54.7052,9473.0
2023-04-14 13:15:00,57.39,57.5,57.39,57.48,12198.0,54.7052,54.81,54.7052,54.791,12198.0
2023-04-14 13:20:00,57.47,57.47,57.36,57.37,13507.0,54.7814,54.7814,54.6766,54.6861,13507.0
2023-04-14 13:25:00,57.37,57.37,57.31,57.32,6763.0,54.6861,54.6861,54.6289,54.6384,6763.0
2023-04-14 13:30:00,57.31,57.31,57.23,57.23,15002.0,54.6289,54.6289,54.5527,54.5527,15002.0
2023-04-14 13:35:00,57.23,57.23,57.15,57.19,15958.0,54.5527,54.5527,54.4764,54.5145,15958.0
2023-04-14 13:40:00,57.19,57.25,57.15,57.16,10668.0,54.5145,54.5717,54.4764,54.4859,10668.0
2023-04-14 13:45:00,57.16,57.26,57.15,57.26,17778.0,54.4859,54.5813,54.4764,54.5813,17778.0
2023-04-14 13:50:00,57.26,57.35,57.26,57.32,16612.0,54.5813,54.667,54.5813,54.6384,16612.0
2023-04-14 13:55:00,57.32,57.32,57.28,57.3,11543.0,54.6384,54.6384,54.6003,54.6194,11543.0
2023-04-14 14:00:00,57.3,57.35,57.23,57.25,11756.0,54.6194,54.667,54.5527,54.5717,11756.0
2023-04-14 14:05:00,57.22,57.37,57.21,57.37,11122.0,54.5431,54.6861,54.5336,54.6861,11122.0
2023-04-14 14:10:00,57.38,57.41,57.37,57.4,11417.0,54.6956,54.7242,54.6861,54.7147,11417.0
2023-04-14 14:15:00,57.41,57.42,57.36,57.39,9743.0,54.7242,54.7338,54.6766,54.7052,9743.0
2023-04-14 14:20:00,57.39,57.41,57.36,57.41,8419.0,54.7052,54.7242,54.6766,54.7242,8419.0
2023-04-14 14:25:00,57.4,57.43,57.35,57.42,14575.0,54.7147,54.7433,54.667,54.7338,14575.0
2023-04-14 14:30:00,57.42,57.45,57.4,57.41,12959.0,54.7338,54.7624,54.7147,54.7242,12959.0
2023-04-14 14:35:00,57.41,57.46,57.39,57.43,13253.0,54.7242,54.7719,54.7052,54.7433,13253.0
2023-04-14 14:40:00,57.42,57.43,57.35,57.39,20489.0,54.7338,54.7433,54.667,54.7052,20489.0
2023-04-14 14:45:00,57.39,57.4,57.31,57.4,15544.0,54.7052,54.7147,54.6289,54.7147,15544.0
2023-04-14 14:50:00,57.39,57.39,57.3,57.31,16681.0,54.7052,54.7052,54.6194,54.6289,16681.0
2023-04-14 14:55:00,57.32,57.35,57.31,57.33,15235.0,54.6384,54.667,54.6289,54.648,15235.0
2023-04-14 15:00:00,57.34,57.34,57.25,57.26,22973.0,54.6575,54.6575,54.5717,54.5813,22973.0
2023-04-14 15:05:00,57.27,57.27,57.22,57.22,17258.0,54.5908,54.5908,54.5431,54.5431,17258.0
2023-04-14 15:10:00,57.21,57.23,57.14,57.14,16600.0,54.5336,54.5527,54.4669,54.4669,16600.0
2023-04-14 15:15:00,57.14,57.18,57.04,57.15,30327.0,54.4669,54.505,54.3715,54.4764,30327.0
2023-04-14 15:20:00,57.16,57.22,57.1,57.21,21145.0,54.4859,54.5431,54.4287,54.5336,21145.0
2023-04-14 15:25:00,57.22,57.28,57.22,57.27,20309.0,54.5431,54.6003,54.5431,54.5908,20309.0
2023-04-14 15:30:00,57.27,57.36,57.25,57.35,32861.0,54.5908,54.6766,54.5717,54.667,32861.0
2023-04-14 15:35:00,57.36,57.47,57.36,57.47,34006.0,54.6766,54.7814,54.6766,54.7814,34006.0
2023-04-14 15:40:00,57.48,57.5,57.43,57.46,39730.0,54.791,54.81,54.7433,54.7719,39730.0
2023-04-14 15:45:00,57.47,57.49,57.38,57.41,39048.0,54.7814,54.8005,54.6956,54.7242,39048.0
2023-04-14 15:50:00,57.44,57.46,57.32,57.33,86390.0,54.7528,54.7719,54.6384,54.648,86390.0
2023-04-14 15:55:00,57.33,57.53,57.32,57.49,220366.0,54.648,54.8386,54.6384,54.8005,220366.0
2023-04-17 09:30:00,57.74,58.13,57.74,57.98,41184.0,55.0388,55.4106,55.0388,55.2676,41184.0
2023-04-17 09:35:00,57.93,58.01,57.87,57.9,22615.0,55.2199,55.2962,55.1627,55.1913,22615.0
2023-04-17 09:40:00,57.89,58.05,57.86,58.0,32525.0,55.1818,55.3343,55.1532,55.2866,32525.0
2023-04-17 09:45:00,58.02,58.04,57.94,58.0,22094.0,55.3057,55.3248,55.2294,55.2866,22094.0
2023-04-17 09:50:00,57.99,58.1,57.93,57.93,171537.0,55.2771,55.382,55.2199,55.2199,171537.0
2023-04-17 09:55:00,57.92,58.02,57.89,57.96,36420.0,55.2104,55.3057,55.1818,55.2485,36420.0
2023-04-17 10:00:00,57.96,58.05,57.92,57.95,36969.0,55.2485,55.3343,55.2104,55.239,36969.0
2023-04-17 10:05:00,57.96,58.12,57.95,58.02,44826.0,55.2485,55.401,55.239,55.3057,44826.0
2023-04-17 10:10:00,58.01,58.04,57.91,57.94,28257.0,55.2962,55.3248,55.2008,55.2294,28257.0
2023-04-17 10:15:00,57.94,57.97,57.83,57.87,20691.0,55.2294,55.258,55.1246,55.1627,20691.0
2023-04-17 10:20:00,57.87,57.94,57.84,57.94,15868.0,55.1627,55.2294,55.1341,55.2294,15868.0
2023-04-17 10:25:00,57.93,58.0,57.9,57.92,16700.0,55.2199,55.2866,55.1913,55.2104,16700.0
2023-04-17 10:30:00,57.92,58.0,57.9,57.96,20142.0,55.2104,55.2866,55.1913,55.2485,20142.0
2023-04-17 10:35:00,57.95,57.95,57.81,57.85,23201.0,55.239,55.239,55.1055,55.1437,23201.0
2023-04-17 10:40:00,57.85,57.86,57.78,57.8,13839.0,55.1437,55.1532,55.0769,55.096,13839.0
2023-04-17 10:45:00,57.79,57.87,57.74,57.86,12612.0,55.0865,55.1627,55.0388,55.1532,12612.0
2023-04-17 10:50:00,57.86,57.89,57.84,57.86,16681.0,55.1532,55.1818,55.1341,55.1532,16681.0
2023-04-17 10:55:00,57.85,57.86,57.78,57.83,27329.0,55.1437,55.1532,55.0769,55.1246,27329.0
2023-04-17 11:00:00,57.83,57.89,57.74,57.75,22475.0,55.1246,55.1818,55.0388,55.0483,22475.0
2023-04-17 11:05:00,57.76,57.81,57.75,57.8,10098.0,55.0579,55.1055,55.0483,55.096,10098.0
2023-04-17 11:10:00,57.8,57.8,57.73,57.75,12598.0,55.096,55.096,55.0293,55.0483,12598.0
2023-04-17 11:15:00,57.75,57.84,57.73,57.8,11648.0,55.0483,55.1341,55.0293,55.096,11648.0
2023-04-17 11:20:00,57.79,57.8,57.76,57.78,11606.0,55.0865,55.096,55.0579,55.0769,11606.0
2023-04-17 11:25:00,57.78,57.84,57.73,57.76,15922.0,55.0769,55.1341,55.0293,55.0579,15922.0
2023-04-17 11:30:00,57.74,57.81,57.7,57.75,15334.0,55.0388,55.1055,55.0007,55.0483,15334.0
2023-04-17 11:35:00,57.76,57.77,57.68,57.71,14775.0,55.0579,55.0674,54.9816,55.0102,14775.0
2023-04-17 11:40:00,57.72,57.76,57.68,57.71,46327.0,55.0197,55.0579,54.9816,55.0102,46327.0
2023-04-17 11:45:00,57.72,57.79,57.7,57.78,12751.0,55.0197,55.0865,55.0007,55.0769,12751.0
2023-04-17 11:50:00,57.77,57.8,57.75,57.79,9290.0,55.0674,55.096,55.0483,55.0865,9290.0
2023-04-17 11:55:00,57.8,57.82,57.78,57.8,7308.0,55.096,55.1151,55.0769,55.096,7308.0
2023-04-17 12:00:00,57.81,57.89,57.81,57.86,11719.0,55.1055,55.1818,55.1055,55.1532,11719.0
2023-04-17 12:05:00,57.85,57.9,57.85,57.9,8954.0,55.1437,55.1913,55.1437,55.1913,8954.0
2023-04-17 12:10:00,57.91,57.94,57.82,57.85,13881.0,55.2008,55.2294,55.1151,55.1437,13881.0
2023-04-17 12:15:00,57.84,57.85,57.8,57.8,9024.0,55.1341,55.1437,55.096,55.096,9024.0
2023-04-17 12:20:00,57.8,57.8,57.73,57.76,17583.0,55.096,55.096,55.0293,55.0579,17583.0
2023-04-17 12:25:00,57.76,57.81,57.75,57.8,10354.0,55.0579,55.1055,55.0483,55.096,10354.0
2023-04-17 12:30:00,57.8,57.82,57.77,57.78,8518.0,55.096,55.1151,55.0674,55.0769,8518.0
2023-04-17 12:35:00,57.78,57.81,57.77,57.8,21064.0,55.0769,55.1055,55.0674,55.096,21064.0
2023-04-17 12:40:00,57.8,57.85,57.79,57.82,11464.0,55.096,55.1437,55.0865,55.1151,11464.0
2023-04-17 12:45:00,57.83,57.89,57.83,57.85,15469.0,55.1246,55.1818,55.1246,55.1437,15469.0
2023-04-17 12:50:00,57.85,57.86,57.78,57.8,11001.0,55.1437,55.1532,55.0769,55.096,11001.0
2023-04-17 12:55:00,57.8,57.83,57.76,57.79,11967.0,55.096,55.1246,55.0579,55.0865,11967.0
2023-04-17 13:00:00,57.79,57.81,57.77,57.8,13484.0,55.0865,55.1055,55.0674,55.096,13484.0
2023-04-17 13:05:00,57.8,57.8,57.73,57.77,10200.0,55.096,55.096,55.0293,55.0674,10200.0
2023-04-17 13:10:00,57.76,57.83,57.76,57.82,7784.0,55.0579,55.1246,55.0579,55.1151,7784.0
2023-04-17 13:15:00,57.83,57.88,57.81,57.86,17453.0,55.1246,55.1722,55.1055,55.1532,17453.0
2023-04-17 13:20:00,57.85,57.87,57.81,57.83,8400.0,55.1437,55.1627,55.1055,55.1246,8400.0
2023-04-17 13:25:00,57.83,57.83,57.8,57.83,8817.0,55.1246,55.1246,55.096,55.1246,8817.0
2023-04-17 13:30:00,57.83,57.85,57.79,57.84,11976.0,55.1246,55.1437,55.0865,55.1341,11976.0
2023-04-17 13:35:00,57.83,57.87,57.81,57.84,12372.0,55.1246,55.1627,55.1055,55.1341,12372.0
2023-04-17 13:40:00,57.84,57.86,57.79,57.79,9673.0,55.1341,55.1532,55.0865,55.0865,9673.0
2023-04-17 13:45:00,57.79,57.8,57.77,57.79,12459.0,55.0865,55.096,55.0674,55.0865,12459.0
2023-04-17 13:50:00,57.78,57.79,57.74,57.75,10112.0,55.0769,55.0865,55.0388,55.0483,10112.0
2023-04-17 13:55:00,57.75,57.75,57.69,57.72,10218.0,55.0483,55.0483,54.9911,55.0197,10218.0
2023-04-17 14:00:00,57.72,57.73,57.67,57.68,14662.0,55.0197,55.0293,54.9721,54.9816,14662.0
2023-04-17 14:05:00,57.67,57.76,57.66,57.75,8509.0,54.9721,55.0579,54.9625,55.0483,8509.0
2023-04-17 14:10:00,57.75,57.77,57.74,57.74,10153.0,55.0483,55.0674,55.0388,55.0388,10153.0
2023-04-17 14:15:00,57.73,57.8,57.72,57.79,12764.0,55.0293,55.096,55.0197,55.0865,12764.0
2023-04-17 14:20:00,57.79,57.82,57.78,57.79,8381.0,55.0865,55.1151,55.0769,55.0865,8381.0
2023-04-17 14:25:00,57.79,57.81,57.76,57.8,12981.0,55.0865,55.1055,55.0579,55.096,12981.0
2023-04-17 14:30:00,57.8,57.81,57.76,57.8,15837.0,55.096,55.1055,55.0579,55.096,15837.0
2023-04-17 14:35:00,57.8,57.85,57.8,57.83,9258.0,55.096,55.1437,55.096,55.1246,9258.0
2023-04-17 14:40:00,57.84,57.92,57.84,57.92,11359.0,55.1341,55.2104,55.1341,55.2104,11359.0
2023-04-17 14:45:00,57.92,57.95,57.91,57.95,10477.0,55.2104,55.239,55.2008,55.239,10477.0
2023-04-17 14:50:00,57.95,58.0,57.94,57.99,11743.0,55.239,55.2866,55.2294,55.2771,11743.0
2023-04-17 14:55:00,57.99,58.03,57.9,57.96,88896.0,55.2771,55.3152,55.1913,55.2485,88896.0
2023-04-17 15:00:00,57.97,58.06,57.96,58.05,19568.0,55.258,55.3438,55.2485,55.3343,19568.0
2023-04-17 15:05:00,58.04,58.09,58.02,58.05,18709.0,55.3248,55.3724,55.3057,55.3343,18709.0
2023-04-17 15:10:00,58.05,58.07,58.02,58.03,19745.0,55.3343,55.3534,55.3057,55.3152,19745.0
2023-04-17 15:15:00,58.04,58.1,58.04,58.08,21743.0,55.3248,55.382,55.3248,55.3629,21743.0
2023-04-17 15:20:00,58.09,58.1,58.04,58.06,18208.0,55.3724,55.382,55.3248,55.3438,18208.0
2023-04-17 15:25:00,58.05,58.08,58.03,58.07,18523.0,55.3343,55.3629,55.3152,55.3534,18523.0
2023-04-17 15:30:00,58.06,58.07,58.02,58.03,17144.0,55.3438,55.3534,55.3057,55.3152,17144.0
2023-04-17 15:35:00,58.01,58.01,57.96,57.99,23602.0,55.2962,55.2962,55.2485,55.2771,23602.0
2023-04-17 15:40:00,58.0,58.01,57.97,58.01,34437.0,55.2866,55.2962,55.258,55.2962,34437.0
2023-04-17 15:45:00,58.01,58.01,57.96,58.01,34694.0,55.2962,55.2962,55.2485,55.2962,34694.0
2023-04-17 15:50:00,58.01,58.13,57.99,58.13,76427.0,55.2962,55.4106,55.2771,55.4106,76427.0
2023-04-17 15:55:00,58.13,58.23,58.12,58.23,151374.0,55.4106,55.5059,55.401,55.5059,151374.0
2023-04-18 09:30:00,58.58,58.68,58.5,58.66,28542.0,55.8395,55.9348,55.7632,55.9158,28542.0
2023-04-18 09:35:00,58.72,58.87,58.65,58.82,15292.0,55.973,56.1159,55.9062,56.0683,15292.0
2023-04-18 09:40:00,58.85,58.95,58.76,58.86,13797.0,56.0969,56.1922,56.0111,56.1064,13797.0
2023-04-18 09:45:00,58.87,58.91,58.62,58.62,33198.0,56.1159,56.1541,55.8776,55.8776,33198.0
2023-04-18 09:50:00,58.63,58.63,58.39,58.45,11995.0,55.8872,55.8872,55.6584,55.7156,11995.0
2023-04-18 09:55:00,58.45,58.48,58.23,58.26,12310.0,55.7156,55.7442,55.5059,55.5345,12310.0
2023-04-18 10:00:00,58.25,58.45,58.23,58.45,27597.0,55.5249,55.7156,55.5059,55.7156,27597.0
2023-04-18 10:05:00,58.46,58.53,58.43,58.48,15176.0,55.7251,55.7918,55.6965,55.7442,15176.0
2023-04-18 10:10:00,58.46,58.46,58.35,58.4,16552.0,55.7251,55.7251,55.6203,55.6679,16552.0
2023-04-18 10:15:00,58.4,58.43,58.38,58.42,11090.0,55.6679,55.6965,55.6489,55.687,11090.0
2023-04-18 10:20:00,58.44,58.57,58.43,58.55,11949.0,55.7061,55.83,55.6965,55.8109,11949.0
2023-04-18 10:25:00,58.53,58.54,58.36,58.4,13084.0,55.7918,55.8014,55.6298,55.6679,13084.0
2023-04-18 10:30:00,58.39,58.39,58.25,58.3,21470.0,55.6584,55.6584,55.5249,55.5726,21470.0
2023-04-18 10:35:00,58.31,58.39,58.28,58.32,15426.0,55.5821,55.6584,55.5535,55.5917,15426.0
2023-04-18 10:40:00,58.32,58.41,58.3,58.36,17582.0,55.5917,55.6775,55.5726,55.6298,17582.0
2023-04-18 10:45:00,58.38,58.45,58.37,58.39,10966.0,55.6489,55.7156,55.6393,55.6584,10966.0
2023-04-18 10:50:00,58.36,58.38,58.29,58.31,12699.0,55.6298,55.6489,55.5631,55.5821,12699.0
2023-04-18 10:55:00,58.31,58.31,58.24,58.27,7916.0,55.5821,55.5821,55.5154,55.544,7916.0
2023-04-18 11:00:00,58.27,58.33,58.25,58.25,13443.0,55.544,55.6012,55.5249,55.5249,13443.0
2023-04-18 11:05:00,58.27,58.32,58.24,58.24,20011.0,55.544,55.5917,55.5154,55.5154,20011.0
2023-04-18 11:10:00,58.23,58.35,58.19,58.33,14077.0,55.5059,55.6203,55.4677,55.6012,14077.0
2023-04-18 11:15:00,58.34,58.34,58.28,58.33,13575.0,55.6107,55.6107,55.5535,55.6012,13575.0
2023-04-18 11:20:00,58.34,58.34,58.25,58.25,9825.0,55.6107,55.6107,55.5249,55.5249,9825.0
2023-04-18 11:25:00,58.28,58.31,58.24,58.31,14639.0,55.5535,55.5821,55.5154,55.5821,14639.0
2023-04-18 11:30:00,58.32,58.38,58.3,58.35,11746.0,55.5917,55.6489,55.5726,55.6203,11746.0
2023-04-18 11:35:00,58.34,58.38,58.2,58.21,14411.0,55.6107,55.6489,55.4773,55.4868,14411.0
2023-04-18 11:40:00,58.2,58.27,58.18,58.25,9423.0,55.4773,55.544,55.4582,55.5249,9423.0
2023-04-18 11:45:00,58.26,58.34,58.22,58.3,9995.0,55.5345,55.6107,55.4963,55.5726,9995.0
2023-04-18 11:50:00,58.3,58.31,58.25,58.27,12200.0,55.5726,55.5821,55.5249,55.544,12200.0
2023-04-18 11:55:00,58.26,58.27,58.15,58.17,26006.0,55.5345,55.544,55.4296,55.4487,26006.0
2023-04-18 12:00:00,58.18,58.28,58.16,58.24,19114.0,55.4582,55.5535,55.4392,55.5154,19114.0
2023-04-18 12:05:00,58.24,58.28,58.22,58.26,14048.0,55.5154,55.5535,55.4963,55.5345,14048.0
2023-04-18 12:10:00,58.25,58.3,58.23,58.28,12135.0,55.5249,55.5726,55.5059,55.5535,12135.0
2023-04-18 12:15:00,58.28,58.28,58.17,58.19,9665.0,55.5535,55.5535,55.4487,55.4677,9665.0
2023-04-18 12:20:00,58.19,58.2,58.12,58.12,11696.0,55.4677,55.4773,55.401,55.401,11696.0
2023-04-18 12:25:00,58.11,58.18,58.11,58.17,9381.0,55.3915,55.4582,55.3915,55.4487,9381.0
2023-04-18 12:30:00,58.18,58.18,58.13,58.17,8899.0,55.4582,55.4582,55.4106,55.4487,8899.0
2023-04-18 12:35:00,58.17,58.19,58.13,58.15,8808.0,55.4487,55.4677,55.4106,55.4296,8808.0
2023-04-18 12:40:00,58.15,58.17,58.13,58.15,7782.0,55.4296,55.4487,55.4106,55.4296,7782.0
2023-04-18 12:45:00,58.14,58.2,58.14,58.19,10272.0,55.4201,55.4773,55.4201,55.4677,10272.0
2023-04-18 12:50:00,58.19,58.21,58.09,58.13,11760.0,55.4677,55.4868,55.3724,55.4106,11760.0
2023-04-18 12:55:00,58.14,58.14,58.09,58.13,7008.0,55.4201,55.4201,55.3724,55.4106,7008.0
2023-04-18 13:00:00,58.14,58.18,58.11,58.17,9295.0,55.4201,55.4582,55.3915,55.4487,9295.0
2023-04-18 13:05:00,58.18,58.21,58.15,58.18,10926.0,55.4582,55.4868,55.4296,55.4582,10926.0
2023-04-18 13:10:00,58.18,58.21,58.14,58.16,14622.0,55.4582,55.4868,55.4201,55.4392,14622.0
2023-04-18 13:15:00,58.14,58.16,58.1,58.11,5989.0,55.4201,55.4392,55.382,55.3915,5989.0
2023-04-18 13:20:00,58.1,58.12,58.08,58.11,8714.0,55.382,55.401,55.3629,55.3915,8714.0
2023-04-18 13:25:00,58.09,58.13,58.08,58.11,6664.0,55.3724,55.4106,55.3629,55.3915,6664.0
2023-04-18 13:30:00,58.11,58.2,58.1,58.19,10121.0,55.3915,55.4773,55.382,55.4677,10121.0
2023-04-18 13:35:00,58.2,58.21,58.14,58.15,9372.0,55.4773,55.4868,55.4201,55.4296,9372.0
2023-04-18 13:40:00,58.15,58.2,58.14,58.19,8088.0,55.4296,55.4773,55.4201,55.4677,8088.0
2023-04-18 13:45:00,58.19,58.21,58.16,58.17,10691.0,55.4677,55.4868,55.4392,55.4487,10691.0
2023-04-18 13:50:00,58.17,58.18,58.13,58.14,8922.0,55.4487,55.4582,55.4106,55.4201,8922.0
2023-04-18 13:55:00,58.14,58.15,58.06,58.07,8749.0,55.4201,55.4296,55.3438,55.3534,8749.0
2023-04-18 14:00:00,58.07,58.14,58.06,58.14,9246.0,55.3534,55.4201,55.3438,55.4201,9246.0
2023-04-18 14:05:00,58.14,58.15,58.08,58.12,9316.0,55.4201,55.4296,55.3629,55.401,9316.0
2023-04-18 14:10:00,58.11,58.16,58.09,58.13,18062.0,55.3915,55.4392,55.3724,55.4106,18062.0
2023-04-18 14:15:00,58.12,58.18,58.08,58.17,19955.0,55.401,55.4582,55.3629,55.4487,19955.0
2023-04-18 14:20:00,58.18,58.29,58.16,58.29,12530.0,55.4582,55.5631,55.4392,55.5631,12530.0
2023-04-18 14:25:00,58.3,58.35,58.28,58.3,10719.0,55.5726,55.6203,55.5535,55.5726,10719.0
2023-04-18 14:30:00,58.31,58.35,58.3,58.33,14559.0,55.5821,55.6203,55.5726,55.6012,14559.0
2023-04-18 14:35:00,58.34,58.38,58.33,58.38,11675.0,55.6107,55.6489,55.6012,55.6489,11675.0
2023-04-18 14:40:00,58.37,58.38,58.31,58.32,16210.0,55.6393,55.6489,55.5821,55.5917,16210.0
2023-04-18 14:45:00,58.33,58.34,58.21,58.26,19968.0,55.6012,55.6107,55.4868,55.5345,19968.0
2023-04-18 14:50:00,58.27,58.27,58.16,58.2,87893.0,55.544,55.544,55.4392,55.4773,87893.0
2023-04-18 14:55:00,58.19,58.32,58.18,58.3,8001.0,55.4677,55.5917,55.4582,55.5726,8001.0
2023-04-18 15:00:00,58.31,58.35,58.3,58.35,11768.0,55.5821,55.6203,55.5726,55.6203,11768.0
2023-04-18 15:05:00,58.36,58.37,58.29,58.3,12662.0,55.6298,55.6393,55.5631,55.5726,12662.0
2023-04-18 15:10:00,58.3,58.35,58.27,58.28,14317.0,55.5726,55.6203,55.544,55.5535,14317.0
2023-04-18 15:15:00,58.27,58.27,58.23,58.25,16401.0,55.544,55.544,55.5059,55.5249,16401.0
2023-04-18 15:20:00,58.26,58.27,58.16,58.16,15612.0,55.5345,55.544,55.4392,55.4392,15612.0
2023-04-18 15:25:00,58.16,58.22,58.13,58.22,14792.0,55.4392,55.4963,55.4106,55.4963,14792.0
2023-04-18 15:30:00,58.21,58.25,58.18,58.21,20756.0,55.4868,55.5249,55.4582,55.4868,20756.0
2023-04-18 15:35:00,58.22,58.23,58.19,58.23,15424.0,55.4963,55.5059,55.4677,55.5059,15424.0
2023-04-18 15:40:00,58.22,58.27,58.21,58.27,25851.0,55.4963,55.544,55.4868,55.544,25851.0
2023-04-18 15:45:00,58.27,58.27,58.19,58.23,35649.0,55.544,55.544,55.4677,55.5059,35649.0
2023-04-18 15:50:00,58.24,58.25,58.17,58.21,72660.0,55.5154,55.5249,55.4487,55.4868,72660.0
2023-04-18 15:55:00,58.2,58.26,58.18,58.18,103583.0,55.4773,55.5345,55.4582,55.4582,103583.0
2023-04-19 09:30:00,57.92,58.75,57.92,58.7,90062.0,55.2104,56.0015,55.2104,55.9539,90062.0
2023-04-19 09:35:00,58.71,58.77,58.28,58.28,32302.0,55.9634,56.0206,55.5535,55.5535,32302.0
2023-04-19 09:40:00,58.28,58.4,58.24,58.35,30198.0,55.5535,55.6679,55.5154,55.6203,30198.0
2023-04-19 09:45:00,58.34,58.4,58.23,58.39,31369.0,55.6107,55.6679,55.5059,55.6584,31369.0
2023-04-19 09:50:00,58.42,58.49,58.38,58.4,20303.0,55.687,55.7537,55.6489,55.6679,20303.0
2023-04-19 09:55:00,58.39,58.44,58.31,58.38,19649.0,55.6584,55.7061,55.5821,55.6489,19649.0
2023-04-19 10:00:00,58.39,58.5,58.36,58.47,36572.0,55.6584,55.7632,55.6298,55.7346,36572.0
2023-04-19 10:05:00,58.48,58.66,58.44,58.66,23645.0,55.7442,55.9158,55.7061,55.9158,23645.0
2023-04-19 10:10:00,58.66,58.74,58.57,58.71,29134.0,55.9158,55.992,55.83,55.9634,29134.0
2023-04-19 10:15:00,58.7,58.76,58.64,58.76,27199.0,55.9539,56.0111,55.8967,56.0111,27199.0
2023-04-19 10:20:00,58.76,58.85,58.69,58.8,35955.0,56.0111,56.0969,55.9444,56.0492,35955.0
2023-04-19 10:25:00,58.79,58.85,58.74,58.83,28303.0,56.0397,56.0969,55.992,56.0778,28303.0
2023-04-19 10:30:00,58.83,58.83,58.73,58.76,24597.0,56.0778,56.0778,55.9825,56.0111,24597.0
2023-04-19 10:35:00,58.78,58.8,58.72,58.78,27210.0,56.0301,56.0492,55.973,56.0301,27210.0
2023-04-19 10:40:00,58.78,58.86,58.74,58.84,102449.0,56.0301,56.1064,55.992,56.0873,102449.0
2023-04-19 10:45:00,58.85,58.88,58.8,58.87,42929.0,56.0969,56.1255,56.0492,56.1159,42929.0
2023-04-19 10:50:00,58.89,58.94,58.84,58.88,24073.0,56.135,56.1827,56.0873,56.1255,24073.0
2023-04-19 10:55:00,58.89,58.94,58.86,58.93,22163.0,56.135,56.1827,56.1064,56.1731,22163.0
2023-04-19 11:00:00,58.93,58.93,58.8,58.81,34664.0,56.1731,56.1731,56.0492,56.0587,34664.0
2023-04-19 11:05:00,58.81,58.84,58.76,58.84,46884.0,56.0587,56.0873,56.0111,56.0873,46884.0
2023-04-19 11:10:00,58.84,58.87,58.77,58.81,32639.0,56.0873,56.1159,56.0206,56.0587,32639.0
2023-04-19 11:15:00,58.82,58.83,58.76,58.79,51487.0,56.0683,56.0778,56.0111,56.0397,51487.0
2023-04-19 11:20:00,58.78,58.84,58.73,58.73,60470.0,56.0301,56.0873,55.9825,55.9825,60470.0
2023-04-19 11:25:00,58.73,58.74,58.63,58.66,18286.0,55.9825,55.992,55.8872,55.9158,18286.0
2023-04-19 11:30:00,58.67,58.7,58.65,58.67,18772.0,55.9253,55.9539,55.9062,55.9253,18772.0
2023-04-19 11:35:00,58.67,58.73,58.64,58.69,19023.0,55.9253,55.9825,55.8967,55.9444,19023.0
2023-04-19 11:40:00,58.7,58.72,58.67,58.69,28536.0,55.9539,55.973,55.9253,55.9444,28536.0
2023-04-19 11:45:00,58.7,58.7,58.59,58.6,25809.0,55.9539,55.9539,55.849,55.8586,25809.0
2023-04-19 11:50:00,58.6,58.66,58.59,58.64,30793.0,55.8586,55.9158,55.849,55.8967,30793.0
2023-04-19 11:55:00,58.64,58.7,58.63,58.68,21733.0,55.8967,55.9539,55.8872,55.9348,21733.0
2023-04-19 12:00:00,58.68,58.72,58.65,58.67,19651.0,55.9348,55.973,55.9062,55.9253,19651.0
2023-04-19 12:05:00,58.68,58.68,58.63,58.64,32929.0,55.9348,55.9348,55.8872,55.8967,32929.0
2023-04-19 12:10:00,58.64,58.68,58.59,58.64,40572.0,55.8967,55.9348,55.849,55.8967,40572.0
2023-04-19 12:15:00,58.64,58.7,58.63,58.69,16845.0,55.8967,55.9539,55.8872,55.9444,16845.0
2023-04-19 12:20:00,58.7,58.71,58.68,58.69,15122.0,55.9539,55.9634,55.9348,55.9444,15122.0
2023-04-19 12:25:00,58.69,58.71,58.67,58.71,13085.0,55.9444,55.9634,55.9253,55.9634,13085.0
2023-04-19 12:30:00,58.71,58.76,58.7,58.75,14070.0,55.9634,56.0111,55.9539,56.0015,14070.0
2023-04-19 12:35:00,58.75,58.79,58.74,58.74,14676.0,56.0015,56.0397,55.992,55.992,14676.0
2023-04-19 12:40:00,58.75,58.84,58.74,58.83,41530.0,56.0015,56.0873,55.992,56.0778,41530.0
2023-04-19 12:45:00,58.83,58.88,58.8,58.8,18201.0,56.0778,56.1255,56.0492,56.0492,18201.0
2023-04-19 12:50:00,58.81,58.86,58.77,58.77,19456.0,56.0587,56.1064,56.0206,56.0206,19456.0
2023-04-19 12:55:00,58.76,58.79,58.74,58.78,16346.0,56.0111,56.0397,55.992,56.0301,16346.0
2023-04-19 13:00:00,58.78,58.82,58.77,58.8,13793.0,56.0301,56.0683,56.0206,56.0492,13793.0
2023-04-19 13:05:00,58.8,58.85,58.79,58.8,18639.0,56.0492,56.0969,56.0397,56.0492,18639.0
2023-04-19 13:10:00,58.79,58.82,58.74,58.76,17988.0,56.0397,56.0683,55.992,56.0111,17988.0
2023-04-19 13:15:00,58.76,58.81,58.69,58.71,21198.0,56.0111,56.0587,55.9444,55.9634,21198.0
2023-04-19 13:20:00,58.72,58.73,58.69,58.72,14634.0,55.973,55.9825,55.9444,55.973,14634.0
2023-04-19 13:25:00,58.71,58.74,58.71,58.73,14251.0,55.9634,55.992,55.9634,55.9825,14251.0
2023-04-19 13:30:00,58.74,58.77,58.72,58.73,13651.0,55.992,56.0206,55.973,55.9825,13651.0
2023-04-19 13:35:00,58.72,58.74,58.7,58.73,13805.0,55.973,55.992,55.9539,55.9825,13805.0
2023-04-19 13:40:00,58.73,58.79,58.72,58.79,19664.0,55.9825,56.0397,55.973,56.0397,19664.0
2023-04-19 13:45:00,58.79,58.84,58.79,58.83,22079.0,56.0397,56.0873,56.0397,56.0778,22079.0
2023-04-19 13:50:00,58.84,58.87,58.82,58.87,14868.0,56.0873,56.1159,56.0683,56.1159,14868.0
2023-04-19 13:55:00,58.87,58.91,58.86,58.9,14636.0,56.1159,56.1541,56.1064,56.1445,14636.0
2023-04-19 14:00:00,58.9,58.96,58.85,58.86,21785.0,56.1445,56.2017,56.0969,56.1064,21785.0
2023-04-19 14:05:00,58.85,58.91,58.85,58.89,12723.0,56.0969,56.1541,56.0969,56.135,12723.0
2023-04-19 14:10:00,58.89,58.89,58.85,58.87,13100.0,56.135,56.135,56.0969,56.1159,13100.0
2023-04-19 14:15:00,58.88,58.91,58.84,58.84,15058.0,56.1255,56.1541,56.0873,56.0873,15058.0
2023-04-19 14:20:00,58.85,58.92,58.85,58.92,21322.0,56.0969,56.1636,56.0969,56.1636,21322.0
2023-04-19 14:25:00,58.93,59.02,58.91,59.02,22913.0,56.1731,56.2589,56.1541,56.2589,22913.0
2023-04-19 14:30:00,59.02,59.04,58.98,58.98,17444.0,56.2589,56.278,56.2208,56.2208,17444.0
2023-04-19 14:35:00,59.0,59.03,58.97,59.01,14287.0,56.2399,56.2684,56.2113,56.2494,14287.0
2023-04-19 14:40:00,59.01,59.02,58.98,59.0,14654.0,56.2494,56.2589,56.2208,56.2399,14654.0
2023-04-19 14:45:00,58.99,59.01,58.95,58.98,23707.0,56.2303,56.2494,56.1922,56.2208,23707.0
2023-04-19 14:50:00,58.98,59.03,58.96,59.02,20971.0,56.2208,56.2684,56.2017,56.2589,20971.0
2023-04-19 14:55:00,59.03,59.1,59.01,59.1,45564.0,56.2684,56.3352,56.2494,56.3352,45564.0
2023-04-19 15:00:00,59.1,59.11,59.08,59.11,20833.0,56.3352,56.3447,56.3161,56.3447,20833.0
2023-04-19 15:05:00,59.1,59.11,59.01,59.05,22936.0,56.3352,56.3447,56.2494,56.2875,22936.0
2023-04-19 15:10:00,59.04,59.08,59.02,59.02,15754.0,56.278,56.3161,56.2589,56.2589,15754.0
2023-04-19 15:15:00,59.03,59.11,59.03,59.05,30526.0,56.2684,56.3447,56.2684,56.2875,30526.0
2023-04-19 15:20:00,59.05,59.06,59.01,59.05,27310.0,56.2875,56.297,56.2494,56.2875,27310.0
2023-04-19 15:25:00,59.04,59.04,58.96,58.97,22738.0,56.278,56.278,56.2017,56.2113,22738.0
2023-04-19 15:30:00,58.98,59.02,58.94,58.96,27534.0,56.2208,56.2589,56.1827,56.2017,27534.0
2023-04-19 15:35:00,58.96,58.96,58.89,58.94,29986.0,56.2017,56.2017,56.135,56.1827,29986.0
2023-04-19 15:40:00,58.94,58.94,58.87,58.9,58199.0,56.1827,56.1827,56.1159,56.1445,58199.0
2023-04-19 15:45:00,58.9,58.91,58.78,58.82,84652.0,56.1445,56.1541,56.0301,56.0683,84652.0
2023-04-19 15:50:00,58.82,58.91,58.81,58.88,159496.0,56.0683,56.1541,56.0587,56.1255,159496.0
2023-04-19 15:55:00,58.88,58.95,58.85,58.87,273609.0,56.1255,56.1922,56.0969,56.1159,273609.0
2023-04-20 09:30:00,58.67,58.73,58.43,58.73,34025.0,55.9253,55.9825,55.6965,55.9825,34025.0
2023-04-20 09:35:00,58.72,58.78,58.65,58.7,8775.0,55.973,56.0301,55.9062,55.9539,8775.0
2023-04-20 09:40:00,58.68,58.83,58.66,58.82,26391.0,55.9348,56.0778,55.9158,56.0683,26391.0
2023-04-20 09:45:00,58.83,58.87,58.68,58.81,33622.0,56.0778,56.1159,55.9348,56.0587,33622.0
2023-04-20 09:50:00,58.82,58.83,58.6,58.61,22441.0,56.0683,56.0778,55.8586,55.8681,22441.0
2023-04-20 09:55:00,58.6,58.65,58.57,58.6,10913.0,55.8586,55.9062,55.83,55.8586,10913.0
2023-04-20 10:00:00,58.61,58.66,58.58,58.64,14333.0,55.8681,55.9158,55.8395,55.8967,14333.0
2023-04-20 10:05:00,58.64,58.67,58.6,58.61,16252.0,55.8967,55.9253,55.8586,55.8681,16252.0
2023-04-20 10:10:00,58.64,58.77,58.62,58.75,15335.0,55.8967,56.0206,55.8776,56.0015,15335.0
2023-04-20 10:15:00,58.74,58.86,58.69,58.8,15668.0,55.992,56.1064,55.9444,56.0492,15668.0
2023-04-20 10:20:00,58.82,58.9,58.78,58.9,19420.0,56.0683,56.1445,56.0301,56.1445,19420.0
2023-04-20 10:25:00,58.92,58.95,58.84,58.9,18784.0,56.1636,56.1922,56.0873,56.1445,18784.0
2023-04-20 10:30:00,58.91,58.99,58.9,58.95,17312.0,56.1541,56.2303,56.1445,56.1922,17312.0
2023-04-20 10:35:00,58.94,58.98,58.93,58.93,12466.0,56.1827,56.2208,56.1731,56.1731,12466.0
2023-04-20 10:40:00,58.94,59.01,58.93,58.96,16500.0,56.1827,56.2494,56.1731,56.2017,16500.0
2023-04-20 10:45:00,58.96,58.97,58.92,58.95,19308.0,56.2017,56.2113,56.1636,56.1922,19308.0
2023-04-20 10:50:00,58.95,58.96,58.87,58.88,8785.0,56.1922,56.2017,56.1159,56.1255,8785.0
2023-04-20 10:55:00,58.89,58.98,58.87,58.97,10645.0,56.135,56.2208,56.1159,56.2113,10645.0
2023-04-20 11:00:00,58.98,59.04,58.97,59.0,11832.0,56.2208,56.278,56.2113,56.2399,11832.0
2023-04-20 11:05:00,58.99,58.99,58.87,58.94,10040.0,56.2303,56.2303,56.1159,56.1827,10040.0
2023-04-20 11:10:00,58.94,58.96,58.85,58.86,9186.0,56.1827,56.2017,56.0969,56.1064,9186.0
2023-04-20 11:15:00,58.85,58.86,58.73,58.76,17340.0,56.0969,56.1064,55.9825,56.0111,17340.0
2023-04-20 11:20:00,58.75,58.76,58.66,58.71,10970.0,56.0015,56.0111,55.9158,55.9634,10970.0
2023-04-20 11:25:00,58.7,58.71,58.65,58.71,10821.0,55.9539,55.9634,55.9062,55.9634,10821.0
2023-04-20 11:30:00,58.7,58.7,58.64,58.64,8278.0,55.9539,55.9539,55.8967,55.8967,8278.0
2023-04-20 11:35:00,58.65,58.68,58.62,58.65,12484.0,55.9062,55.9348,55.8776,55.9062,12484.0
2023-04-20 11:40:00,58.64,58.71,58.62,58.69,10906.0,55.8967,55.9634,55.8776,55.9444,10906.0
2023-04-20 11:45:00,58.7,58.72,58.66,58.7,10220.0,55.9539,55.973,55.9158,55.9539,10220.0
2023-04-20 11:50:00,58.69,58.75,58.69,58.73,7334.0,55.9444,56.0015,55.9444,55.9825,7334.0
2023-04-20 11:55:00,58.72,58.75,58.69,58.69,10521.0,55.973,56.0015,55.9444,55.9444,10521.0
2023-04-20 12:00:00,58.71,58.74,58.67,58.68,9580.0,55.9634,55.992,55.9253,55.9348,9580.0
2023-04-20 12:05:00,58.68,58.72,58.66,58.71,8958.0,55.9348,55.973,55.9158,55.9634,8958.0
2023-04-20 12:10:00,58.73,58.78,58.71,58.76,7133.0,55.9825,56.0301,55.9634,56.0111,7133.0
2023-04-20 12:15:00,58.75,58.77,58.72,58.73,9460.0,56.0015,56.0206,55.973,55.9825,9460.0
2023-04-20 12:20:00,58.74,58.82,58.74,58.81,6505.0,55.992,56.0683,55.992,56.0587,6505.0
2023-04-20 12:25:00,58.81,58.88,58.78,58.78,17035.0,56.0587,56.1255,56.0301,56.0301,17035.0
2023-04-20 12:30:00,58.77,58.84,58.77,58.8,10771.0,56.0206,56.0873,56.0206,56.0492,10771.0
2023-04-20 12:35:00,58.79,58.83,58.78,58.78,7960.0,56.0397,56.0778,56.0301,56.0301,7960.0
2023-04-20 12:40:00,58.77,58.79,58.76,58.78,7884.0,56.0206,56.0397,56.0111,56.0301,7884.0
2023-04-20 12:45:00,58.78,58.78,58.69,58.69,7320.0,56.0301,56.0301,55.9444,55.9444,7320.0
2023-04-20 12:50:00,58.68,58.73,58.67,58.73,6602.0,55.9348,55.9825,55.9253,55.9825,6602.0
2023-04-20 12:55:00,58.73,58.76,58.72,58.75,3917.0,55.9825,56.0111,55.973,56.0015,3917.0
2023-04-20 13:00:00,58.75,58.79,58.7,58.78,10241.0,56.0015,56.0397,55.9539,56.0301,10241.0
2023-04-20 13:05:00,58.77,58.78,58.76,58.76,6661.0,56.0206,56.0301,56.0111,56.0111,6661.0
2023-04-20 13:10:00,58.77,58.81,58.76,58.81,10386.0,56.0206,56.0587,56.0111,56.0587,10386.0
2023-04-20 13:15:00,58.8,58.81,58.76,58.77,5397.0,56.0492,56.0587,56.0111,56.0206,5397.0
2023-04-20 13:20:00,58.77,58.78,58.74,58.77,7605.0,56.0206,56.0301,55.992,56.0206,7605.0
2023-04-20 13:25:00,58.78,58.78,58.75,58.75,7157.0,56.0301,56.0301,56.0015,56.0015,7157.0
2023-04-20 13:30:00,58.76,58.78,58.71,58.72,11954.0,56.0111,56.0301,55.9634,55.973,11954.0
2023-04-20 13:35:00,58.72,58.73,58.69,58.69,4696.0,55.973,55.9825,55.9444,55.9444,4696.0
2023-04-20 13:40:00,58.7,58.72,58.68,58.69,7477.0,55.9539,55.973,55.9348,55.9444,7477.0
2023-04-20 13:45:00,58.69,58.72,58.69,58.72,4245.0,55.9444,55.973,55.9444,55.973,4245.0
2023-04-20 13:50:00,58.73,58.8,58.72,58.8,21353.0,55.9825,56.0492,55.973,56.0492,21353.0
2023-04-20 13:55:00,58.8,58.81,58.76,58.8,13671.0,56.0492,56.0587,56.0111,56.0492,13671.0
2023-04-20 14:00:00,58.8,58.81,58.75,58.77,12982.0,56.0492,56.0587,56.0015,56.0206,12982.0
2023-04-20 14:05:00,58.76,58.83,58.73,58.83,14909.0,56.0111,56.0778,55.9825,56.0778,14909.0
2023-04-20 14:10:00,58.83,58.86,58.82,58.85,13914.0,56.0778,56.1064,56.0683,56.0969,13914.0
2023-04-20 14:15:00,58.85,58.89,58.85,58.88,12189.0,56.0969,56.135,56.0969,56.1255,12189.0
2023-04-20 14:20:00,58.88,58.9,58.85,58.85,11674.0,56.1255,56.1445,56.0969,56.0969,11674.0
2023-04-20 14:25:00,58.85,58.87,58.82,58.84,12420.0,56.0969,56.1159,56.0683,56.0873,12420.0
2023-04-20 14:30:00,58.83,58.84,58.73,58.73,13736.0,56.0778,56.0873,55.9825,55.9825,13736.0
2023-04-20 14:35:00,58.72,58.75,58.67,58.7,16397.0,55.973,56.0015,55.9253,55.9539,16397.0
2023-04-20 14:40:00,58.7,58.72,58.66,58.7,10857.0,55.9539,55.973,55.9158,55.9539,10857.0
2023-04-20 14:45:00,58.69,58.71,58.66,58.67,14150.0,55.9444,55.9634,55.9158,55.9253,14150.0
2023-04-20 14:50:00,58.67,58.72,58.67,58.68,16800.0,55.9253,55.973,55.9253,55.9348,16800.0
2023-04-20 14:55:00,58.67,58.71,58.66,58.69,8850.0,55.9253,55.9634,55.9158,55.9444,8850.0
2023-04-20 15:00:00,58.7,58.73,58.61,58.62,22750.0,55.9539,55.9825,55.8681,55.8776,22750.0
2023-04-20 15:05:00,58.62,58.64,58.58,58.59,15160.0,55.8776,55.8967,55.8395,55.849,15160.0
2023-04-20 15:10:00,58.59,58.59,58.46,58.47,15633.0,55.849,55.849,55.7251,55.7346,15633.0
2023-04-20 15:15:00,58.47,58.48,58.44,58.47,14214.0,55.7346,55.7442,55.7061,55.7346,14214.0
2023-04-20 15:20:00,58.48,58.57,58.44,58.57,16982.0,55.7442,55.83,55.7061,55.83,16982.0
2023-04-20 15:25:00,58.57,58.58,58.45,58.49,16471.0,55.83,55.8395,55.7156,55.7537,16471.0
2023-04-20 15:30:00,58.5,58.6,58.49,58.59,17841.0,55.7632,55.8586,55.7537,55.849,17841.0
2023-04-20 15:35:00,58.58,58.6,58.5,58.59,25136.0,55.8395,55.8586,55.7632,55.849,25136.0
2023-04-20 15:40:00,58.59,58.62,58.56,58.59,26433.0,55.849,55.8776,55.8204,55.849,26433.0
2023-04-20 15:45:00,58.59,58.63,58.56,58.62,19985.0,55.849,55.8872,55.8204,55.8776,19985.0
2023-04-20 15:50:00,58.62,58.67,58.57,58.65,72070.0,55.8776,55.9253,55.83,55.9062,72070.0
2023-04-20 15:55:00,58.66,58.73,58.56,58.59,246003.0,55.9158,55.9825,55.8204,55.849,246003.0
2023-04-21 09:30:00,58.49,58.89,58.4,58.48,153367.0,55.7537,56.135,55.6679,55.7442,153367.0
2023-04-21 09:35:00,58.46,58.46,58.24,58.31,21308.0,55.7251,55.7251,55.5154,55.5821,21308.0
2023-04-21 09:40:00,58.32,58.46,58.25,58.41,19464.0,55.5917,55.7251,55.5249,55.6775,19464.0
2023-04-21 09:45:00,58.46,58.63,58.41,58.58,18443.0,55.7251,55.8872,55.6775,55.8395,18443.0
2023-04-21 09:50:00,58.58,58.59,58.44,58.49,10295.0,55.8395,55.849,55.7061,55.7537,10295.0
2023-04-21 09:55:00,58.49,58.56,58.45,58.56,11139.0,55.7537,55.8204,55.7156,55.8204,11139.0
2023-04-21 10:00:00,58.55,58.57,58.43,58.57,16589.0,55.8109,55.83,55.6965,55.83,16589.0
2023-04-21 10:05:00,58.58,58.58,58.48,58.51,15320.0,55.8395,55.8395,55.7442,55.7728,15320.0
2023-04-21 10:10:00,58.51,58.6,58.48,58.58,36139.0,55.7728,55.8586,55.7442,55.8395,36139.0
2023-04-21 10:15:00,58.57,58.61,58.47,58.59,27382.0,55.83,55.8681,55.7346,55.849,27382.0
2023-04-21 10:20:00,58.6,58.63,58.5,58.55,25951.0,55.8586,55.8872,55.7632,55.8109,25951.0
2023-04-21 10:25:00,58.55,58.58,58.49,58.49,27456.0,55.8109,55.8395,55.7537,55.7537,27456.0
2023-04-21 10:30:00,58.51,58.57,58.49,58.51,12060.0,55.7728,55.83,55.7537,55.7728,12060.0
2023-04-21 10:35:00,58.51,58.52,58.38,58.38,15617.0,55.7728,55.7823,55.6489,55.6489,15617.0
2023-04-21 10:40:00,58.39,58.4,58.18,58.19,22115.0,55.6584,55.6679,55.4582,55.4677,22115.0
2023-04-21 10:45:00,58.2,58.33,58.15,58.33,13974.0,55.4773,55.6012,55.4296,55.6012,13974.0
2023-04-21 10:50:00,58.33,58.34,58.24,58.26,18802.0,55.6012,55.6107,55.5154,55.5345,18802.0
2023-04-21 10:55:00,58.26,58.29,58.19,58.22,19066.0,55.5345,55.5631,55.4677,55.4963,19066.0
2023-04-21 11:00:00,58.23,58.47,58.19,58.45,18301.0,55.5059,55.7346,55.4677,55.7156,18301.0
2023-04-21 11:05:00,58.44,58.45,58.35,58.41,12413.0,55.7061,55.7156,55.6203,55.6775,12413.0
2023-04-21 11:10:00,58.41,58.41,58.34,58.36,40710.0,55.6775,55.6775,55.6107,55.6298,40710.0
2023-04-21 11:15:00,58.37,58.43,58.33,58.4,17364.0,55.6393,55.6965,55.6012,55.6679,17364.0
2023-04-21 11:20:00,58.39,58.41,58.37,58.4,13590.0,55.6584,55.6775,55.6393,55.6679,13590.0
2023-04-21 11:25:00,58.4,58.4,58.32,58.37,14569.0,55.6679,55.6679,55.5917,55.6393,14569.0
2023-04-21 11:30:00,58.37,58.45,58.37,58.45,12777.0,55.6393,55.7156,55.6393,55.7156,12777.0
2023-04-21 11:35:00,58.45,58.45,58.34,58.4,14661.0,55.7156,55.7156,55.6107,55.6679,14661.0
2023-04-21 11:40:00,58.41,58.47,58.4,58.41,25554.0,55.6775,55.7346,55.6679,55.6775,25554.0
2023-04-21 11:45:00,58.42,58.45,58.3,58.3,14961.0,55.687,55.7156,55.5726,55.5726,14961.0
2023-04-21 11:50:00,58.3,58.41,58.3,58.4,11623.0,55.5726,55.6775,55.5726,55.6679,11623.0
2023-04-21 11:55:00,58.41,58.5,58.4,58.46,11240.0,55.6775,55.7632,55.6679,55.7251,11240.0
2023-04-21 12:00:00,58.46,58.47,58.43,58.45,9646.0,55.7251,55.7346,55.6965,55.7156,9646.0
2023-04-21 12:05:00,58.45,58.49,58.43,58.43,12854.0,55.7156,55.7537,55.6965,55.6965,12854.0
2023-04-21 12:10:00,58.43,58.49,58.41,58.46,6913.0,55.6965,55.7537,55.6775,55.7251,6913.0
2023-04-21 12:15:00,58.46,58.5,58.44,58.5,5917.0,55.7251,55.7632,55.7061,55.7632,5917.0
2023-04-21 12:20:00,58.49,58.49,58.39,58.47,14561.0,55.7537,55.7537,55.6584,55.7346,14561.0
2023-04-21 12:25:00,58.47,58.49,58.43,58.45,6400.0,55.7346,55.7537,55.6965,55.7156,6400.0
2023-04-21 12:30:00,58.44,58.44,58.33,58.35,41289.0,55.7061,55.7061,55.6012,55.6203,41289.0
2023-04-21 12:35:00,58.34,58.36,58.31,58.33,7644.0,55.6107,55.6298,55.5821,55.6012,7644.0
2023-04-21 12:40:00,58.33,58.35,58.31,58.32,4626.0,55.6012,55.6203,55.5821,55.5917,4626.0
2023-04-21 12:45:00,58.32,58.36,58.31,58.34,7986.0,55.5917,55.6298,55.5821,55.6107,7986.0
2023-04-21 12:50:00,58.33,58.35,58.32,58.32,6245.0,55.6012,55.6203,55.5917,55.5917,6245.0
2023-04-21 12:55:00,58.32,58.35,58.32,58.34,7115.0,55.5917,55.6203,55.5917,55.6107,7115.0
2023-04-21 13:00:00,58.34,58.36,58.3,58.32,16228.0,55.6107,55.6298,55.5726,55.5917,16228.0
2023-04-21 13:05:00,58.32,58.38,58.32,58.37,9693.0,55.5917,55.6489,55.5917,55.6393,9693.0
2023-04-21 13:10:00,58.37,58.37,58.33,58.34,10983.0,55.6393,55.6393,55.6012,55.6107,10983.0
2023-04-21 13:15:00,58.33,58.33,58.29,58.3,11314.0,55.6012,55.6012,55.5631,55.5726,11314.0
2023-04-21 13:20:00,58.3,58.33,58.28,58.3,7291.0,55.5726,55.6012,55.5535,55.5726,7291.0
2023-04-21 13:25:00,58.31,58.33,58.28,58.32,10599.0,55.5821,55.6012,55.5535,55.5917,10599.0
2023-04-21 13:30:00,58.32,58.36,58.31,58.34,17069.0,55.5917,55.6298,55.5821,55.6107,17069.0
2023-04-21 13:35:00,58.35,58.38,58.35,58.38,7941.0,55.6203,55.6489,55.6203,55.6489,7941.0
2023-04-21 13:40:00,58.39,58.43,58.38,58.42,16326.0,55.6584,55.6965,55.6489,55.687,16326.0
2023-04-21 13:45:00,58.42,58.45,58.38,58.41,28422.0,55.687,55.7156,55.6489,55.6775,28422.0
2023-04-21 13:50:00,58.41,58.41,58.37,58.39,17669.0,55.6775,55.6775,55.6393,55.6584,17669.0
2023-04-21 13:55:00,58.4,58.44,58.39,58.42,12008.0,55.6679,55.7061,55.6584,55.687,12008.0
2023-04-21 14:00:00,58.42,58.5,58.41,58.48,11639.0,55.687,55.7632,55.6775,55.7442,11639.0
2023-04-21 14:05:00,58.49,58.53,58.47,58.5,7821.0,55.7537,55.7918,55.7346,55.7632,7821.0
2023-04-21 14:10:00,58.51,58.51,58.49,58.5,10099.0,55.7728,55.7728,55.7537,55.7632,10099.0
2023-04-21 14:15:00,58.5,58.52,58.45,58.46,11785.0,55.7632,55.7823,55.7156,55.7251,11785.0
2023-04-21 14:20:00,58.47,58.49,58.45,58.47,13023.0,55.7346,55.7537,55.7156,55.7346,13023.0
2023-04-21 14:25:00,58.46,58.47,58.42,58.44,15687.0,55.7251,55.7346,55.687,55.7061,15687.0
2023-04-21 14:30:00,58.45,58.46,58.36,58.4,15521.0,55.7156,55.7251,55.6298,55.6679,15521.0
2023-04-21 14:35:00,58.39,58.41,58.37,58.41,9274.0,55.6584,55.6775,55.6393,55.6775,9274.0
2023-04-21 14:40:00,58.4,58.41,58.38,58.39,8988.0,55.6679,55.6775,55.6489,55.6584,8988.0
2023-04-21 14:45:00,58.4,58.41,58.35,58.39,13779.0,55.6679,55.6775,55.6203,55.6584,13779.0
2023-04-21 14:50:00,58.4,58.45,58.39,58.45,6953.0,55.6679,55.7156,55.6584,55.7156,6953.0
2023-04-21 14:55:00,58.45,58.46,58.42,58.45,17849.0,55.7156,55.7251,55.687,55.7156,17849.0
2023-04-21 15:00:00,58.45,58.48,58.41,58.42,19973.0,55.7156,55.7442,55.6775,55.687,19973.0
2023-04-21 15:05:00,58.42,58.43,58.38,58.43,47288.0,55.687,55.6965,55.6489,55.6965,47288.0
2023-04-21 15:10:00,58.44,58.47,58.43,58.44,10216.0,55.7061,55.7346,55.6965,55.7061,10216.0
2023-04-21 15:15:00,58.45,58.46,58.42,58.45,8844.0,55.7156,55.7251,55.687,55.7156,8844.0
2023-04-21 15:20:00,58.45,58.49,58.42,58.44,15444.0,55.7156,55.7537,55.687,55.7061,15444.0
2023-04-21 15:25:00,58.45,58.45,58.4,58.43,19775.0,55.7156,55.7156,55.6679,55.6965,19775.0
2023-04-21 15:30:00,58.43,58.51,58.42,58.47,19897.0,55.6965,55.7728,55.687,55.7346,19897.0
2023-04-21 15:35:00,58.47,58.49,58.43,58.44,28305.0,55.7346,55.7537,55.6965,55.7061,28305.0
2023-04-21 15:40:00,58.44,58.49,58.38,58.39,48332.0,55.7061,55.7537,55.6489,55.6584,48332.0
2023-04-21 15:45:00,58.39,58.46,58.38,58.39,202619.0,55.6584,55.7251,55.6489,55.6584,202619.0
2023-04-21 15:50:00,58.4,58.45,58.36,58.45,148267.0,55.6679,55.7156,55.6298,55.7156,148267.0
2023-04-21 15:55:00,58.46,58.64,58.43,58.62,341213.0,55.7251,55.8967,55.6965,55.8776,341213.0
2023-04-24 09:30:00,59.02,59.22,58.94,59.06,55094.0,56.2589,56.4496,56.1827,56.297,55094.0
2023-04-24 09:35:00,59.06,59.09,58.81,58.86,17200.0,56.297,56.3256,56.0587,56.1064,17200.0
2023-04-24 09:40:00,58.87,58.92,58.81,58.84,19261.0,56.1159,56.1636,56.0587,56.0873,19261.0
2023-04-24 09:45:00,58.85,58.89,58.78,58.79,23850.0,56.0969,56.135,56.0301,56.0397,23850.0
2023-04-24 09:50:00,58.79,58.88,58.76,58.82,37068.0,56.0397,56.1255,56.0111,56.0683,37068.0
2023-04-24 09:55:00,58.84,58.94,58.83,58.9,49680.0,56.0873,56.1827,56.0778,56.1445,49680.0
2023-04-24 10:00:00,58.91,59.0,58.87,58.9,37799.0,56.1541,56.2399,56.1159,56.1445,37799.0
2023-04-24 10:05:00,58.87,58.91,58.82,58.91,21510.0,56.1159,56.1541,56.0683,56.1541,21510.0
2023-04-24 10:10:00,58.91,58.95,58.84,58.89,22260.0,56.1541,56.1922,56.0873,56.135,22260.0
2023-04-24 10:15:00,58.89,58.91,58.82,58.84,31701.0,56.135,56.1541,56.0683,56.0873,31701.0
2023-04-24 10:20:00,58.84,58.91,58.82,58.87,24089.0,56.0873,56.1541,56.0683,56.1159,24089.0
2023-04-24 10:25:00,58.87,58.9,58.81,58.89,13482.0,56.1159,56.1445,56.0587,56.135,13482.0
2023-04-24 10:30:00,58.89,58.96,58.88,58.96,17644.0,56.135,56.2017,56.1255,56.2017,17644.0
2023-04-24 10:35:00,58.95,58.96,58.87,58.89,11336.0,56.1922,56.2017,56.1159,56.135,11336.0
2023-04-24 10:40:00,58.89,58.89,58.68,58.77,111249.0,56.135,56.135,55.9348,56.0206,111249.0
2023-04-24 10:45:00,58.76,58.8,58.72,58.78,12621.0,56.0111,56.0492,55.973,56.0301,12621.0
2023-04-24 10:50:00,58.77,58.77,58.63,58.64,43122.0,56.0206,56.0206,55.8872,55.8967,43122.0
2023-04-24 10:55:00,58.65,58.68,58.6,58.61,19735.0,55.9062,55.9348,55.8586,55.8681,19735.0
2023-04-24 11:00:00,58.62,58.65,58.58,58.61,22937.0,55.8776,55.9062,55.8395,55.8681,22937.0
2023-04-24 11:05:00,58.62,58.63,58.59,58.62,15507.0,55.8776,55.8872,55.849,55.8776,15507.0
2023-04-24 11:10:00,58.62,58.67,58.61,58.64,11175.0,55.8776,55.9253,55.8681,55.8967,11175.0
2023-04-24 11:15:00,58.64,58.68,58.59,58.67,13521.0,55.8967,55.9348,55.849,55.9253,13521.0
2023-04-24 11:20:00,58.69,58.7,58.66,58.67,7948.0,55.9444,55.9539,55.9158,55.9253,7948.0
2023-04-24 11:25:00,58.68,58.75,58.68,58.75,7792.0,55.9348,56.0015,55.9348,56.0015,7792.0
2023-04-24 11:30:00,58.75,58.78,58.72,58.77,10612.0,56.0015,56.0301,55.973,56.0206,10612.0
2023-04-24 11:35:00,58.78,58.8,58.75,58.76,6148.0,56.0301,56.0492,56.0015,56.0111,6148.0
2023-04-24 11:40:00,58.75,58.76,58.67,58.68,8761.0,56.0015,56.0111,55.9253,55.9348,8761.0
2023-04-24 11:45:00,58.66,58.73,58.66,58.73,27866.0,55.9158,55.9825,55.9158,55.9825,27866.0
2023-04-24 11:50:00,58.73,58.77,58.27,58.28,159819.0,55.9825,56.0206,55.544,55.5535,159819.0
2023-04-24 11:55:00,58.28,58.37,58.07,58.33,126613.0,55.5535,55.6393,55.3534,55.6012,126613.0
2023-04-24 12:00:00,58.33,58.59,58.29,58.5,36723.0,55.6012,55.849,55.5631,55.7632,36723.0
2023-04-24 12:05:00,58.49,58.63,58.48,58.55,23133.0,55.7537,55.8872,55.7442,55.8109,23133.0
2023-04-24 12:10:00,58.56,58.56,58.43,58.5,22061.0,55.8204,55.8204,55.6965,55.7632,22061.0
2023-04-24 12:15:00,58.47,58.6,58.41,58.55,78573.0,55.7346,55.8586,55.6775,55.8109,78573.0
2023-04-24 12:20:00,58.53,58.64,58.52,58.64,18366.0,55.7918,55.8967,55.7823,55.8967,18366.0
2023-04-24 12:25:00,58.66,58.67,58.59,58.59,55886.0,55.9158,55.9253,55.849,55.849,55886.0
2023-04-24 12:30:00,58.58,58.62,58.52,58.52,13911.0,55.8395,55.8776,55.7823,55.7823,13911.0
2023-04-24 12:35:00,58.53,58.53,58.43,58.48,20100.0,55.7918,55.7918,55.6965,55.7442,20100.0
2023-04-24 12:40:00,58.48,58.57,58.46,58.46,18651.0,55.7442,55.83,55.7251,55.7251,18651.0
2023-04-24 12:45:00,58.45,58.53,58.44,58.5,9110.0,55.7156,55.7918,55.7061,55.7632,9110.0
2023-04-24 12:50:00,58.5,58.53,58.47,58.5,25700.0,55.7632,55.7918,55.7346,55.7632,25700.0
2023-04-24 12:55:00,58.48,58.5,58.46,58.48,6610.0,55.7442,55.7632,55.7251,55.7442,6610.0
2023-04-24 13:00:00,58.49,58.49,58.41,58.42,7230.0,55.7537,55.7537,55.6775,55.687,7230.0
2023-04-24 13:05:00,58.41,58.43,58.39,58.42,10819.0,55.6775,55.6965,55.6584,55.687,10819.0
2023-04-24 13:10:00,58.42,58.5,58.41,58.49,10321.0,55.687,55.7632,55.6775,55.7537,10321.0
2023-04-24 13:15:00,58.49,58.53,58.47,58.48,15010.0,55.7537,55.7918,55.7346,55.7442,15010.0
2023-04-24 13:20:00,58.49,58.53,58.46,58.53,11215.0,55.7537,55.7918,55.7251,55.7918,11215.0
2023-04-24 13:25:00,58.52,58.56,58.51,58.56,7906.0,55.7823,55.8204,55.7728,55.8204,7906.0
2023-04-24 13:30:00,58.55,58.55,58.43,58.43,9311.0,55.8109,55.8109,55.6965,55.6965,9311.0
2023-04-24 13:35:00,58.43,58.46,58.4,58.42,11515.0,55.6965,55.7251,55.6679,55.687,11515.0
2023-04-24 13:40:00,58.42,58.47,58.42,58.47,12130.0,55.687,55.7346,55.687,55.7346,12130.0
2023-04-24 13:45:00,58.47,58.49,58.45,58.49,12720.0,55.7346,55.7537,55.7156,55.7537,12720.0
2023-04-24 13:50:00,58.49,58.5,58.46,58.49,16114.0,55.7537,55.7632,55.7251,55.7537,16114.0
2023-04-24 13:55:00,58.49,58.5,58.43,58.45,11723.0,55.7537,55.7632,55.6965,55.7156,11723.0
2023-04-24 14:00:00,58.46,58.48,58.36,58.4,40379.0,55.7251,55.7442,55.6298,55.6679,40379.0
2023-04-24 14:05:00,58.4,58.44,58.3,58.33,25544.0,55.6679,55.7061,55.5726,55.6012,25544.0
2023-04-24 14:10:00,58.33,58.45,58.31,58.38,69584.0,55.6012,55.7156,55.5821,55.6489,69584.0
2023-04-24 14:15:00,58.38,58.43,58.35,58.39,39868.0,55.6489,55.6965,55.6203,55.6584,39868.0
2023-04-24 14:20:00,58.39,58.44,58.37,58.44,22671.0,55.6584,55.7061,55.6393,55.7061,22671.0
2023-04-24 14:25:00,58.44,58.46,58.38,58.41,24347.0,55.7061,55.7251,55.6489,55.6775,24347.0
2023-04-24 14:30:00,58.41,58.45,58.36,58.39,28948.0,55.6775,55.7156,55.6298,55.6584,28948.0
2023-04-24 14:35:00,58.39,58.44,58.38,58.39,15486.0,55.6584,55.7061,55.6489,55.6584,15486.0
2023-04-24 14:40:00,58.39,58.42,58.38,58.39,35303.0,55.6584,55.687,55.6489,55.6584,35303.0
2023-04-24 14:45:00,58.38,58.4,58.36,58.39,16852.0,55.6489,55.6679,55.6298,55.6584,16852.0
2023-04-24 14:50:00,58.39,58.42,58.37,58.39,17678.0,55.6584,55.687,55.6393,55.6584,17678.0
2023-04-24 14:55:00,58.37,58.42,58.36,58.41,8129.0,55.6393,55.687,55.6298,55.6775,8129.0
2023-04-24 15:00:00,58.42,58.47,58.41,58.45,21902.0,55.687,55.7346,55.6775,55.7156,21902.0
2023-04-24 15:05:00,58.46,58.47,58.39,58.42,22355.0,55.7251,55.7346,55.6584,55.687,22355.0
2023-04-24 15:10:00,58.42,58.52,58.41,58.47,29573.0,55.687,55.7823,55.6775,55.7346,29573.0
2023-04-24 15:15:00,58.47,58.47,58.4,58.43,39257.0,55.7346,55.7346,55.6679,55.6965,39257.0
2023-04-24 15:20:00,58.43,58.44,58.37,58.4,40877.0,55.6965,55.7061,55.6393,55.6679,40877.0
2023-04-24 15:25:00,58.4,58.4,58.21,58.22,58447.0,55.6679,55.6679,55.4868,55.4963,58447.0
2023-04-24 15:30:00,58.21,58.22,58.17,58.19,54414.0,55.4868,55.4963,55.4487,55.4677,54414.0
2023-04-24 15:35:00,58.18,58.2,58.1,58.19,78152.0,55.4582,55.4773,55.382,55.4677,78152.0
2023-04-24 15:40:00,58.19,58.23,58.13,58.23,60153.0,55.4677,55.5059,55.4106,55.5059,60153.0
2023-04-24 15:45:00,58.23,58.32,58.21,58.32,91388.0,55.5059,55.5917,55.4868,55.5917,91388.0
2023-04-24 15:50:00,58.31,58.37,58.23,58.32,130360.0,55.5821,55.6393,55.5059,55.5917,130360.0
2023-04-24 15:55:00,58.33,58.46,58.27,58.41,306738.0,55.6012,55.7251,55.544,55.6775,306738.0
2023-04-25 09:30:00,58.08,58.45,58.08,58.43,39500.0,55.3629,55.7156,55.3629,55.6965,39500.0
2023-04-25 09:35:00,58.43,58.54,58.36,58.43,45694.0,55.6965,55.8014,55.6298,55.6965,45694.0
2023-04-25 09:40:00,58.39,58.63,58.36,58.56,29630.0,55.6584,55.8872,55.6298,55.8204,29630.0
2023-04-25 09:45:00,58.56,58.65,58.49,58.61,27745.0,55.8204,55.9062,55.7537,55.8681,27745.0
2023-04-25 09:50:00,58.58,58.63,58.48,58.63,21183.0,55.8395,55.8872,55.7442,55.8872,21183.0
2023-04-25 09:55:00,58.66,58.69,58.61,58.64,29822.0,55.9158,55.9444,55.8681,55.8967,29822.0
2023-04-25 10:00:00,58.64,58.82,58.6,58.78,28287.0,55.8967,56.0683,55.8586,56.0301,28287.0
2023-04-25 10:05:00,58.78,58.84,58.65,58.65,39964.0,56.0301,56.0873,55.9062,55.9062,39964.0
2023-04-25 10:10:00,58.65,58.65,58.54,58.57,26361.0,55.9062,55.9062,55.8014,55.83,26361.0
2023-04-25 10:15:00,58.58,58.63,58.48,58.61,25346.0,55.8395,55.8872,55.7442,55.8681,25346.0
2023-04-25 10:20:00,58.63,58.7,58.61,58.65,13366.0,55.8872,55.9539,55.8681,55.9062,13366.0
2023-04-25 10:25:00,58.66,58.76,58.66,58.66,24596.0,55.9158,56.0111,55.9158,55.9158,24596.0
2023-04-25 10:30:00,58.66,58.7,58.59,58.61,28875.0,55.9158,55.9539,55.849,55.8681,28875.0
2023-04-25 10:35:00,58.6,58.63,58.58,58.6,25451.0,55.8586,55.8872,55.8395,55.8586,25451.0
2023-04-25 10:40:00,58.6,58.69,58.6,58.63,15636.0,55.8586,55.9444,55.8586,55.8872,15636.0
2023-04-25 10:45:00,58.63,58.76,58.58,58.76,23409.0,55.8872,56.0111,55.8395,56.0111,23409.0
2023-04-25 10:50:00,58.78,58.87,58.74,58.8,35472.0,56.0301,56.1159,55.992,56.0492,35472.0
2023-04-25 10:55:00,58.8,58.95,58.79,58.95,29884.0,56.0492,56.1922,56.0397,56.1922,29884.0
2023-04-25 11:00:00,58.94,59.0,58.94,59.0,32115.0,56.1827,56.2399,56.1827,56.2399,32115.0
2023-04-25 11:05:00,59.0,59.06,58.98,59.03,31830.0,56.2399,56.297,56.2208,56.2684,31830.0
2023-04-25 11:10:00,59.03,59.08,59.01,59.04,39065.0,56.2684,56.3161,56.2494,56.278,39065.0
2023-04-25 11:15:00,59.05,59.07,58.99,59.06,16335.0,56.2875,56.3066,56.2303,56.297,16335.0
2023-04-25 11:20:00,59.07,59.09,58.97,58.99,57448.0,56.3066,56.3256,56.2113,56.2303,57448.0
2023-04-25 11:25:00,59.0,59.07,59.0,59.05,34209.0,56.2399,56.3066,56.2399,56.2875,34209.0
2023-04-25 11:30:00,59.04,59.05,58.94,58.97,33746.0,56.278,56.2875,56.1827,56.2113,33746.0
2023-04-25 11:35:00,58.97,58.98,58.81,58.81,18482.0,56.2113,56.2208,56.0587,56.0587,18482.0
2023-04-25 11:40:00,58.8,58.81,58.66,58.7,13037.0,56.0492,56.0587,55.9158,55.9539,13037.0
2023-04-25 11:45:00,58.7,58.71,58.58,58.58,10287.0,55.9539,55.9634,55.8395,55.8395,10287.0
2023-04-25 11:50:00,58.58,58.58,58.47,58.49,8994.0,55.8395,55.8395,55.7346,55.7537,8994.0
2023-04-25 11:55:00,58.49,58.49,58.39,58.4,11031.0,55.7537,55.7537,55.6584,55.6679,11031.0
2023-04-25 12:00:00,58.41,58.46,58.37,58.38,13806.0,55.6775,55.7251,55.6393,55.6489,13806.0
2023-04-25 12:05:00,58.38,58.47,58.37,58.44,14683.0,55.6489,55.7346,55.6393,55.7061,14683.0
2023-04-25 12:10:00,58.44,58.44,58.36,58.37,10433.0,55.7061,55.7061,55.6298,55.6393,10433.0
2023-04-25 12:15:00,58.38,58.48,58.36,58.44,13332.0,55.6489,55.7442,55.6298,55.7061,13332.0
2023-04-25 12:20:00,58.43,58.5,58.43,58.45,10169.0,55.6965,55.7632,55.6965,55.7156,10169.0
2023-04-25 12:25:00,58.44,58.47,58.42,58.47,5319.0,55.7061,55.7346,55.687,55.7346,5319.0
2023-04-25 12:30:00,58.46,58.5,58.44,58.44,11922.0,55.7251,55.7632,55.7061,55.7061,11922.0
2023-04-25 12:35:00,58.46,58.49,58.45,58.47,6540.0,55.7251,55.7537,55.7156,55.7346,6540.0
2023-04-25 12:40:00,58.48,58.55,58.48,58.53,12139.0,55.7442,55.8109,55.7442,55.7918,12139.0
2023-04-25 12:45:00,58.53,58.54,58.5,58.51,6956.0,55.7918,55.8014,55.7632,55.7728,6956.0
2023-04-25 12:50:00,58.5,58.54,58.46,58.46,9143.0,55.7632,55.8014,55.7251,55.7251,9143.0
2023-04-25 12:55:00,58.46,58.55,58.45,58.55,8906.0,55.7251,55.8109,55.7156,55.8109,8906.0
2023-04-25 13:00:00,58.55,58.65,58.54,58.6,20937.0,55.8109,55.9062,55.8014,55.8586,20937.0
2023-04-25 13:05:00,58.6,58.64,58.58,58.62,34669.0,55.8586,55.8967,55.8395,55.8776,34669.0
2023-04-25 13:10:00,58.62,58.64,58.52,58.52,46159.0,55.8776,55.8967,55.7823,55.7823,46159.0
2023-04-25 13:15:00,58.52,58.52,58.35,58.47,54055.0,55.7823,55.7823,55.6203,55.7346,54055.0
2023-04-25 13:20:00,58.46,58.48,58.36,58.42,20285.0,55.7251,55.7442,55.6298,55.687,20285.0
2023-04-25 13:25:00,58.43,58.49,58.4,58.47,21920.0,55.6965,55.7537,55.6679,55.7346,21920.0
2023-04-25 13:30:00,58.47,58.5,58.43,58.49,13966.0,55.7346,55.7632,55.6965,55.7537,13966.0
2023-04-25 13:35:00,58.48,58.57,58.48,58.52,11091.0,55.7442,55.83,55.7442,55.7823,11091.0
2023-04-25 13:40:00,58.53,58.57,58.52,58.57,10470.0,55.7918,55.83,55.7823,55.83,10470.0
2023-04-25 13:45:00,58.57,58.57,58.45,58.48,53237.0,55.83,55.83,55.7156,55.7442,53237.0
2023-04-25 13:50:00,58.48,58.49,58.42,58.42,9360.0,55.7442,55.7537,55.687,55.687,9360.0
2023-04-25 13:55:00,58.42,58.51,58.41,58.47,14563.0,55.687,55.7728,55.6775,55.7346,14563.0
2023-04-25 14:00:00,58.46,58.49,58.4,58.4,10837.0,55.7251,55.7537,55.6679,55.6679,10837.0
2023-04-25 14:05:00,58.41,58.47,58.38,58.38,13872.0,55.6775,55.7346,55.6489,55.6489,13872.0
2023-04-25 14:10:00,58.39,58.46,58.39,58.45,14819.0,55.6584,55.7251,55.6584,55.7156,14819.0
2023-04-25 14:15:00,58.46,58.5,58.41,58.44,16216.0,55.7251,55.7632,55.6775,55.7061,16216.0
2023-04-25 14:20:00,58.44,58.5,58.42,58.48,18872.0,55.7061,55.7632,55.687,55.7442,18872.0
2023-04-25 14:25:00,58.48,58.52,58.47,58.5,16572.0,55.7442,55.7823,55.7346,55.7632,16572.0
2023-04-25 14:30:00,58.5,58.52,58.46,58.47,14796.0,55.7632,55.7823,55.7251,55.7346,14796.0
2023-04-25 14:35:00,58.47,58.52,58.46,58.51,14496.0,55.7346,55.7823,55.7251,55.7728,14496.0
2023-04-25 14:40:00,58.5,58.51,58.4,58.4,13219.0,55.7632,55.7728,55.6679,55.6679,13219.0
2023-04-25 14:45:00,58.39,58.45,58.37,58.45,15584.0,55.6584,55.7156,55.6393,55.7156,15584.0
2023-04-25 14:50:00,58.46,58.47,58.38,58.39,12909.0,55.7251,55.7346,55.6489,55.6584,12909.0
2023-04-25 14:55:00,58.39,58.4,58.35,58.35,12555.0,55.6584,55.6679,55.6203,55.6203,12555.0
2023-04-25 15:00:00,58.36,58.43,58.34,58.35,23552.0,55.6298,55.6965,55.6107,55.6203,23552.0
2023-04-25 15:05:00,58.35,58.41,58.34,58.38,16519.0,55.6203,55.6775,55.6107,55.6489,16519.0
2023-04-25 15:10:00,58.39,58.43,58.36,58.4,13932.0,55.6584,55.6965,55.6298,55.6679,13932.0
2023-04-25 15:15:00,58.41,58.43,58.39,58.41,16876.0,55.6775,55.6965,55.6584,55.6775,16876.0
2023-04-25 15:20:00,58.41,58.47,58.37,58.4,26316.0,55.6775,55.7346,55.6393,55.6679,26316.0
2023-04-25 15:25:00,58.41,58.41,58.34,58.36,31000.0,55.6775,55.6775,55.6107,55.6298,31000.0
2023-04-25 15:30:00,58.35,58.37,58.32,58.34,25803.0,55.6203,55.6393,55.5917,55.6107,25803.0
2023-04-25 15:35:00,58.34,58.37,58.3,58.35,23425.0,55.6107,55.6393,55.5726,55.6203,23425.0
2023-04-25 15:40:00,58.35,58.36,58.3,58.34,39305.0,55.6203,55.6298,55.5726,55.6107,39305.0
2023-04-25 15:45:00,58.34,58.39,58.33,58.34,35708.0,55.6107,55.6584,55.6012,55.6107,35708.0
2023-04-25 15:50:00,58.33,58.38,58.29,58.3,62001.0,55.6012,55.6489,55.5631,55.5726,62001.0
2023-04-25 15:55:00,58.3,58.32,58.26,58.32,110706.0,55.5726,55.5917,55.5345,55.5917,110706.0
2023-04-26 09:30:00,57.69,58.07,57.66,57.95,50137.0,54.9911,55.3534,54.9625,55.239,50137.0
2023-04-26 09:35:00,57.92,58.01,57.9,57.98,12678.0,55.2104,55.2962,55.1913,55.2676,12678.0
2023-04-26 09:40:00,57.98,58.18,57.95,58.1,26833.0,55.2676,55.4582,55.239,55.382,26833.0
2023-04-26 09:45:00,58.09,58.41,58.09,58.19,69948.0,55.3724,55.6775,55.3724,55.4677,69948.0
2023-04-26 09:50:00,58.2,58.4,58.2,58.31,59444.0,55.4773,55.6679,55.4773,55.5821,59444.0
2023-04-26 09:55:00,58.32,58.33,58.2,58.29,24211.0,55.5917,55.6012,55.4773,55.5631,24211.0
2023-04-26 10:00:00,58.3,58.31,58.1,58.16,60713.0,55.5726,55.5821,55.382,55.4392,60713.0
2023-04-26 10:05:00,58.17,58.24,57.93,57.94,35186.0,55.4487,55.5154,55.2199,55.2294,35186.0
2023-04-26 10:10:00,57.94,57.97,57.82,57.82,19132.0,55.2294,55.258,55.1151,55.1151,19132.0
2023-04-26 10:15:00,57.82,57.84,57.65,57.73,29506.0,55.1151,55.1341,54.953,55.0293,29506.0
2023-04-26 10:20:00,57.72,57.83,57.55,57.55,55747.0,55.0197,55.1246,54.8577,54.8577,55747.0
2023-04-26 10:25:00,57.55,57.63,57.46,57.62,39206.0,54.8577,54.9339,54.7719,54.9244,39206.0
2023-04-26 10:30:00,57.63,57.75,57.52,57.52,42752.0,54.9339,55.0483,54.8291,54.8291,42752.0
2023-04-26 10:35:00,57.5,57.72,57.5,57.63,17989.0,54.81,55.0197,54.81,54.9339,17989.0
2023-04-26 10:40:00,57.64,57.65,57.56,57.63,64889.0,54.9435,54.953,54.8672,54.9339,64889.0
2023-04-26 10:45:00,57.63,57.64,57.54,57.62,69692.0,54.9339,54.9435,54.8482,54.9244,69692.0
2023-04-26 10:50:00,57.62,57.65,57.57,57.62,51879.0,54.9244,54.953,54.8768,54.9244,51879.0
2023-04-26 10:55:00,57.61,57.72,57.54,57.7,51143.0,54.9149,55.0197,54.8482,55.0007,51143.0
2023-04-26 11:00:00,57.72,57.83,57.72,57.83,24252.0,55.0197,55.1246,55.0197,55.1246,24252.0
2023-04-26 11:05:00,57.83,57.92,57.79,57.91,15204.0,55.1246,55.2104,55.0865,55.2008,15204.0
2023-04-26 11:10:00,57.92,57.93,57.85,57.88,16820.0,55.2104,55.2199,55.1437,55.1722,16820.0
2023-04-26 11:15:00,57.88,57.91,57.78,57.81,20366.0,55.1722,55.2008,55.0769,55.1055,20366.0
2023-04-26 11:20:00,57.8,57.81,57.69,57.73,21626.0,55.096,55.1055,54.9911,55.0293,21626.0
2023-04-26 11:25:00,57.73,57.73,57.66,57.7,23298.0,55.0293,55.0293,54.9625,55.0007,23298.0
2023-04-26 11:30:00,57.7,57.74,57.66,57.67,21841.0,55.0007,55.0388,54.9625,54.9721,21841.0
2023-04-26 11:35:00,57.67,57.68,57.56,57.59,65375.0,54.9721,54.9816,54.8672,54.8958,65375.0
2023-04-26 11:40:00,57.59,57.62,57.53,57.57,17109.0,54.8958,54.9244,54.8386,54.8768,17109.0
2023-04-26 11:45:00,57.57,57.67,57.57,57.66,18251.0,54.8768,54.9721,54.8768,54.9625,18251.0
2023-04-26 11:50:00,57.65,57.65,57.56,57.59,16377.0,54.953,54.953,54.8672,54.8958,16377.0
2023-04-26 11:55:00,57.59,57.63,57.57,57.59,18638.0,54.8958,54.9339,54.8768,54.8958,18638.0
2023-04-26 12:00:00,57.6,57.74,57.6,57.74,17795.0,54.9053,55.0388,54.9053,55.0388,17795.0
2023-04-26 12:05:00,57.75,57.79,57.72,57.77,40036.0,55.0483,55.0865,55.0197,55.0674,40036.0
2023-04-26 12:10:00,57.76,57.83,57.75,57.82,20995.0,55.0579,55.1246,55.0483,55.1151,20995.0
2023-04-26 12:15:00,57.82,57.86,57.71,57.72,25931.0,55.1151,55.1532,55.0102,55.0197,25931.0
2023-04-26 12:20:00,57.72,57.72,57.62,57.65,18496.0,55.0197,55.0197,54.9244,54.953,18496.0
2023-04-26 12:25:00,57.65,57.66,57.59,57.6,13605.0,54.953,54.9625,54.8958,54.9053,13605.0
2023-04-26 12:30:00,57.6,57.62,57.52,57.53,19485.0,54.9053,54.9244,54.8291,54.8386,19485.0
2023-04-26 12:35:00,57.53,57.64,57.49,57.63,41820.0,54.8386,54.9435,54.8005,54.9339,41820.0
2023-04-26 12:40:00,57.63,57.68,57.61,57.67,16095.0,54.9339,54.9816,54.9149,54.9721,16095.0
2023-04-26 12:45:00,57.67,57.7,57.62,57.69,28150.0,54.9721,55.0007,54.9244,54.9911,28150.0
2023-04-26 12:50:00,57.69,57.72,57.66,57.72,47424.0,54.9911,55.0197,54.9625,55.0197,47424.0
2023-04-26 12:55:00,57.72,57.74,57.68,57.71,17140.0,55.0197,55.0388,54.9816,55.0102,17140.0
2023-04-26 13:00:00,57.71,57.75,57.69,57.75,19948.0,55.0102,55.0483,54.9911,55.0483,19948.0
2023-04-26 13:05:00,57.75,57.75,57.65,57.68,17709.0,55.0483,55.0483,54.953,54.9816,17709.0
2023-04-26 13:10:00,57.69,57.71,57.63,57.71,12566.0,54.9911,55.0102,54.9339,55.0102,12566.0
2023-04-26 13:15:00,57.72,57.73,57.63,57.64,20537.0,55.0197,55.0293,54.9339,54.9435,20537.0
2023-04-26 13:20:00,57.63,57.63,57.56,57.58,13170.0,54.9339,54.9339,54.8672,54.8863,13170.0
2023-04-26 13:25:00,57.59,57.61,57.56,57.6,17150.0,54.8958,54.9149,54.8672,54.9053,17150.0
2023-04-26 13:30:00,57.61,57.62,57.56,57.59,19240.0,54.9149,54.9244,54.8672,54.8958,19240.0
2023-04-26 13:35:00,57.58,57.62,57.55,57.57,16673.0,54.8863,54.9244,54.8577,54.8768,16673.0
2023-04-26 13:40:00,57.57,57.59,57.55,57.58,18238.0,54.8768,54.8958,54.8577,54.8863,18238.0
2023-04-26 13:45:00,57.58,57.58,57.51,57.52,21991.0,54.8863,54.8863,54.8196,54.8291,21991.0
2023-04-26 13:50:00,57.51,57.53,57.47,57.52,20419.0,54.8196,54.8386,54.7814,54.8291,20419.0
2023-04-26 13:55:00,57.5,57.5,57.41,57.47,37898.0,54.81,54.81,54.7242,54.7814,37898.0
2023-04-26 14:00:00,57.46,57.49,57.39,57.4,18511.0,54.7719,54.8005,54.7052,54.7147,18511.0
2023-04-26 14:05:00,57.4,57.4,57.29,57.33,29855.0,54.7147,54.7147,54.6099,54.648,29855.0
2023-04-26 14:10:00,57.33,57.41,57.3,57.41,27633.0,54.648,54.7242,54.6194,54.7242,27633.0
2023-04-26 14:15:00,57.41,57.43,57.36,57.38,26282.0,54.7242,54.7433,54.6766,54.6956,26282.0
2023-04-26 14:20:00,57.39,57.43,57.33,57.42,55390.0,54.7052,54.7433,54.648,54.7338,55390.0
2023-04-26 14:25:00,57.43,57.53,57.43,57.52,14022.0,54.7433,54.8386,54.7433,54.8291,14022.0
2023-04-26 14:30:00,57.53,57.57,57.47,57.51,23336.0,54.8386,54.8768,54.7814,54.8196,23336.0
2023-04-26 14:35:00,57.5,57.54,57.47,57.49,25480.0,54.81,54.8482,54.7814,54.8005,25480.0
2023-04-26 14:40:00,57.46,57.48,57.35,57.38,19887.0,54.7719,54.791,54.667,54.6956,19887.0
2023-04-26 14:45:00,57.38,57.38,57.24,57.24,29989.0,54.6956,54.6956,54.5622,54.5622,29989.0
2023-04-26 14:50:00,57.24,57.32,57.22,57.27,38976.0,54.5622,54.6384,54.5431,54.5908,38976.0
2023-04-26 14:55:00,57.26,57.31,57.24,57.29,22791.0,54.5813,54.6289,54.5622,54.6099,22791.0
2023-04-26 15:00:00,57.29,57.3,57.24,57.25,22774.0,54.6099,54.6194,54.5622,54.5717,22774.0
2023-04-26 15:05:00,57.25,57.35,57.24,57.35,24812.0,54.5717,54.667,54.5622,54.667,24812.0
2023-04-26 15:10:00,57.34,57.41,57.33,57.36,23546.0,54.6575,54.7242,54.648,54.6766,23546.0
2023-04-26 15:15:00,57.34,57.34,57.23,57.23,26013.0,54.6575,54.6575,54.5527,54.5527,26013.0
2023-04-26 15:20:00,57.23,57.24,57.14,57.14,23071.0,54.5527,54.5622,54.4669,54.4669,23071.0
2023-04-26 15:25:00,57.14,57.25,57.12,57.22,27714.0,54.4669,54.5717,54.4478,54.5431,27714.0
2023-04-26 15:30:00,57.22,57.22,57.08,57.1,49052.0,54.5431,54.5431,54.4097,54.4287,49052.0
2023-04-26 15:35:00,57.1,57.16,57.06,57.16,42308.0,54.4287,54.4859,54.3906,54.4859,42308.0
2023-04-26 15:40:00,57.16,57.17,57.09,57.13,45461.0,54.4859,54.4955,54.4192,54.4573,45461.0
2023-04-26 15:45:00,57.14,57.18,57.09,57.18,55574.0,54.4669,54.505,54.4192,54.505,55574.0
2023-04-26 15:50:00,57.18,57.27,57.13,57.25,131274.0,54.505,54.5908,54.4573,54.5717,131274.0
2023-04-26 15:55:00,57.24,57.34,57.24,57.29,251530.0,54.5622,54.6575,54.5622,54.6099,251530.0
2023-04-27 09:30:00,57.79,58.08,57.78,58.02,45311.0,55.0865,55.3629,55.0769,55.3057,45311.0
2023-04-27 09:35:00,58.07,58.1,57.89,58.05,30612.0,55.3534,55.382,55.1818,55.3343,30612.0
2023-04-27 09:40:00,58.03,58.09,57.85,57.94,49548.0,55.3152,55.3724,55.1437,55.2294,49548.0
2023-04-27 09:45:00,57.96,58.22,57.88,58.22,58453.0,55.2485,55.4963,55.1722,55.4963,58453.0
2023-04-27 09:50:00,58.25,58.4,58.19,58.38,60258.0,55.5249,55.6679,55.4677,55.6489,60258.0
2023-04-27 09:55:00,58.39,58.44,58.21,58.44,41653.0,55.6584,55.7061,55.4868,55.7061,41653.0
2023-04-27 10:00:00,58.45,58.45,58.3,58.31,23348.0,55.7156,55.7156,55.5726,55.5821,23348.0
2023-04-27 10:05:00,58.33,58.34,58.15,58.22,23512.0,55.6012,55.6107,55.4296,55.4963,23512.0
2023-04-27 10:10:00,58.21,58.39,58.21,58.39,12517.0,55.4868,55.6584,55.4868,55.6584,12517.0
2023-04-27 10:15:00,58.41,58.41,58.3,58.38,13731.0,55.6775,55.6775,55.5726,55.6489,13731.0
2023-04-27 10:20:00,58.38,58.51,58.35,58.51,22361.0,55.6489,55.7728,55.6203,55.7728,22361.0
2023-04-27 10:25:00,58.52,58.52,58.31,58.47,18745.0,55.7823,55.7823,55.5821,55.7346,18745.0
2023-04-27 10:30:00,58.48,58.49,58.41,58.43,30883.0,55.7442,55.7537,55.6775,55.6965,30883.0
2023-04-27 10:35:00,58.45,58.49,58.36,58.36,22783.0,55.7156,55.7537,55.6298,55.6298,22783.0
2023-04-27 10:40:00,58.38,58.39,58.28,58.38,17038.0,55.6489,55.6584,55.5535,55.6489,17038.0
2023-04-27 10:45:00,58.38,58.49,58.35,58.42,12629.0,55.6489,55.7537,55.6203,55.687,12629.0
2023-04-27 10:50:00,58.42,58.43,58.3,58.3,13960.0,55.687,55.6965,55.5726,55.5726,13960.0
2023-04-27 10:55:00,58.28,58.32,58.2,58.23,17790.0,55.5535,55.5917,55.4773,55.5059,17790.0
2023-04-27 11:00:00,58.25,58.27,58.18,58.2,30810.0,55.5249,55.544,55.4582,55.4773,30810.0
2023-04-27 11:05:00,58.21,58.21,58.07,58.1,16052.0,55.4868,55.4868,55.3534,55.382,16052.0
2023-04-27 11:10:00,58.1,58.11,58.0,58.05,19309.0,55.382,55.3915,55.2866,55.3343,19309.0
2023-04-27 11:15:00,58.05,58.08,57.97,58.01,21554.0,55.3343,55.3629,55.258,55.2962,21554.0
2023-04-27 11:20:00,58.02,58.18,57.95,58.17,16709.0,55.3057,55.4582,55.239,55.4487,16709.0
2023-04-27 11:25:00,58.17,58.3,58.17,58.3,14212.0,55.4487,55.5726,55.4487,55.5726,14212.0
2023-04-27 11:30:00,58.32,58.39,58.3,58.3,20073.0,55.5917,55.6584,55.5726,55.5726,20073.0
2023-04-27 11:35:00,58.32,58.35,58.26,58.31,66487.0,55.5917,55.6203,55.5345,55.5821,66487.0
2023-04-27 11:40:00,58.32,58.44,58.3,58.44,20101.0,55.5917,55.7061,55.5726,55.7061,20101.0
2023-04-27 11:45:00,58.45,58.52,58.45,58.5,13620.0,55.7156,55.7823,55.7156,55.7632,13620.0
2023-04-27 11:50:00,58.51,58.61,58.49,58.59,21283.0,55.7728,55.8681,55.7537,55.849,21283.0
2023-04-27 11:55:00,58.61,58.71,58.6,58.71,18642.0,55.8681,55.9634,55.8586,55.9634,18642.0
2023-04-27 12:00:00,58.71,58.83,58.71,58.83,24761.0,55.9634,56.0778,55.9634,56.0778,24761.0
2023-04-27 12:05:00,58.82,58.85,58.79,58.83,15938.0,56.0683,56.0969,56.0397,56.0778,15938.0
2023-04-27 12:10:00,58.83,58.85,58.77,58.84,32766.0,56.0778,56.0969,56.0206,56.0873,32766.0
2023-04-27 12:15:00,58.84,58.89,58.81,58.86,24223.0,56.0873,56.135,56.0587,56.1064,24223.0
2023-04-27 12:20:00,58.87,58.95,58.86,58.94,12589.0,56.1159,56.1922,56.1064,56.1827,12589.0
2023-04-27 12:25:00,58.95,58.97,58.9,58.92,19868.0,56.1922,56.2113,56.1445,56.1636,19868.0
2023-04-27 12:30:00,58.93,58.94,58.83,58.83,18284.0,56.1731,56.1827,56.0778,56.0778,18284.0
2023-04-27 12:35:00,58.84,58.88,58.82,58.83,13101.0,56.0873,56.1255,56.0683,56.0778,13101.0
2023-04-27 12:40:00,58.82,58.84,58.75,58.76,14518.0,56.0683,56.0873,56.0015,56.0111,14518.0
2023-04-27 12:45:00,58.77,58.81,58.74,58.78,14402.0,56.0206,56.0587,55.992,56.0301,14402.0
2023-04-27 12:50:00,58.78,58.85,58.78,58.78,19535.0,56.0301,56.0969,56.0301,56.0301,19535.0
2023-04-27 12:55:00,58.78,58.84,58.78,58.83,13215.0,56.0301,56.0873,56.0301,56.0778,13215.0
2023-04-27 13:00:00,58.84,58.89,58.84,58.85,20778.0,56.0873,56.135,56.0873,56.0969,20778.0
2023-04-27 13:05:00,58.84,58.89,58.81,58.89,28059.0,56.0873,56.135,56.0587,56.135,28059.0
2023-04-27 13:10:00,58.89,58.96,58.88,58.9,42910.0,56.135,56.2017,56.1255,56.1445,42910.0
2023-04-27 13:15:00,58.91,58.96,58.89,58.9,21382.0,56.1541,56.2017,56.135,56.1445,21382.0
2023-04-27 13:20:00,58.9,58.98,58.89,58.98,13309.0,56.1445,56.2208,56.135,56.2208,13309.0
2023-04-27 13:25:00,58.98,58.99,58.9,58.94,28922.0,56.2208,56.2303,56.1445,56.1827,28922.0
2023-04-27 13:30:00,58.94,59.03,58.94,59.03,16889.0,56.1827,56.2684,56.1827,56.2684,16889.0
2023-04-27 13:35:00,59.04,59.08,59.01,59.07,23660.0,56.278,56.3161,56.2494,56.3066,23660.0
2023-04-27 13:40:00,59.07,59.13,59.04,59.13,17155.0,56.3066,56.3638,56.278,56.3638,17155.0
2023-04-27 13:45:00,59.13,59.2,59.06,59.17,26147.0,56.3638,56.4305,56.297,56.4019,26147.0
2023-04-27 13:50:00,59.18,59.23,59.16,59.16,20057.0,56.4114,56.4591,56.3924,56.3924,20057.0
2023-04-27 13:55:00,59.18,59.18,59.13,59.17,18160.0,56.4114,56.4114,56.3638,56.4019,18160.0
2023-04-27 14:00:00,59.16,59.22,59.15,59.21,15696.0,56.3924,56.4496,56.3828,56.44,15696.0
2023-04-27 14:05:00,59.22,59.23,59.16,59.21,16560.0,56.4496,56.4591,56.3924,56.44,16560.0
2023-04-27 14:10:00,59.21,59.23,59.17,59.21,12158.0,56.44,56.4591,56.4019,56.44,12158.0
2023-04-27 14:15:00,59.21,59.3,59.19,59.3,16315.0,56.44,56.5258,56.421,56.5258,16315.0
2023-04-27 14:20:00,59.3,59.3,59.23,59.23,10946.0,56.5258,56.5258,56.4591,56.4591,10946.0
2023-04-27 14:25:00,59.23,59.23,59.16,59.19,23017.0,56.4591,56.4591,56.3924,56.421,23017.0
2023-04-27 14:30:00,59.19,59.29,59.14,59.28,35354.0,56.421,56.5163,56.3733,56.5068,35354.0
2023-04-27 14:35:00,59.27,59.31,59.2,59.25,23604.0,56.4972,56.5354,56.4305,56.4782,23604.0
2023-04-27 14:40:00,59.26,59.32,59.26,59.29,15442.0,56.4877,56.5449,56.4877,56.5163,15442.0
2023-04-27 14:45:00,59.29,59.33,59.26,59.3,16700.0,56.5163,56.5544,56.4877,56.5258,16700.0
2023-04-27 14:50:00,59.3,59.37,59.3,59.36,25077.0,56.5258,56.5925,56.5258,56.583,25077.0
2023-04-27 14:55:00,59.36,59.42,59.33,59.42,28264.0,56.583,56.6402,56.5544,56.6402,28264.0
2023-04-27 15:00:00,59.42,59.43,59.33,59.35,20855.0,56.6402,56.6497,56.5544,56.5735,20855.0
2023-04-27 15:05:00,59.35,59.35,59.24,59.25,26270.0,56.5735,56.5735,56.4686,56.4782,26270.0
2023-04-27 15:10:00,59.25,59.25,59.19,59.23,25548.0,56.4782,56.4782,56.421,56.4591,25548.0
2023-04-27 15:15:00,59.24,59.29,59.22,59.29,23253.0,56.4686,56.5163,56.4496,56.5163,23253.0
2023-04-27 15:20:00,59.3,59.3,59.21,59.26,36084.0,56.5258,56.5258,56.44,56.4877,36084.0
2023-04-27 15:25:00,59.26,59.26,59.18,59.2,31915.0,56.4877,56.4877,56.4114,56.4305,31915.0
2023-04-27 15:30:00,59.2,59.23,59.17,59.2,45774.0,56.4305,56.4591,56.4019,56.4305,45774.0
2023-04-27 15:35:00,59.2,59.26,59.17,59.22,34376.0,56.4305,56.4877,56.4019,56.4496,34376.0
2023-04-27 15:40:00,59.22,59.33,59.2,59.3,41147.0,56.4496,56.5544,56.4305,56.5258,41147.0
2023-04-27 15:45:00,59.29,59.37,59.28,59.35,50964.0,56.5163,56.5925,56.5068,56.5735,50964.0
2023-04-27 15:50:00,59.37,59.4,59.32,59.36,88564.0,56.5925,56.6211,56.5449,56.583,88564.0
2023-04-27 15:55:00,59.35,59.39,59.29,59.37,213590.0,56.5735,56.6116,56.5163,56.5925,213590.0
2023-04-28 09:30:00,59.31,59.68,58.89,59.57,52396.0,56.5354,56.888,56.135,56.7832,52396.0
2023-04-28 09:35:00,59.63,59.86,59.61,59.86,12417.0,56.8404,57.0596,56.8213,57.0596,12417.0
2023-04-28 09:40:00,59.89,59.89,59.73,59.77,15209.0,57.0882,57.0882,56.9357,56.9738,15209.0
2023-04-28 09:45:00,59.78,59.94,59.75,59.76,24325.0,56.9834,57.1359,56.9548,56.9643,24325.0
2023-04-28 09:50:00,59.76,59.83,59.7,59.81,15439.0,56.9643,57.031,56.9071,57.012,15439.0
2023-04-28 09:55:00,59.82,59.83,59.6,59.6,18159.0,57.0215,57.031,56.8118,56.8118,18159.0
2023-04-28 10:00:00,59.55,59.74,59.55,59.68,21492.0,56.7641,56.9452,56.7641,56.888,21492.0
2023-04-28 10:05:00,59.66,59.74,59.63,59.69,15228.0,56.869,56.9452,56.8404,56.8976,15228.0
2023-04-28 10:10:00,59.69,59.81,59.62,59.64,22951.0,56.8976,57.012,56.8308,56.8499,22951.0
2023-04-28 10:15:00,59.65,59.71,59.59,59.63,19440.0,56.8594,56.9166,56.8023,56.8404,19440.0
2023-04-28 10:20:00,59.65,59.75,59.56,59.62,24214.0,56.8594,56.9548,56.7737,56.8308,24214.0
2023-04-28 10:25:00,59.65,59.7,59.57,59.59,13380.0,56.8594,56.9071,56.7832,56.8023,13380.0
2023-04-28 10:30:00,59.59,59.73,59.59,59.73,24703.0,56.8023,56.9357,56.8023,56.9357,24703.0
2023-04-28 10:35:00,59.72,59.75,59.47,59.56,22746.0,56.9262,56.9548,56.6879,56.7737,22746.0
2023-04-28 10:40:00,59.62,59.69,59.56,59.69,17359.0,56.8308,56.8976,56.7737,56.8976,17359.0
2023-04-28 10:45:00,59.72,59.8,59.69,59.8,13256.0,56.9262,57.0024,56.8976,57.0024,13256.0
2023-04-28 10:50:00,59.82,59.85,59.77,59.85,10885.0,57.0215,57.0501,56.9738,57.0501,10885.0
2023-04-28 10:55:00,59.85,59.85,59.54,59.62,26104.0,57.0501,57.0501,56.7546,56.8308,26104.0
2023-04-28 11:00:00,59.61,59.61,59.43,59.49,13906.0,56.8213,56.8213,56.6497,56.7069,13906.0
2023-04-28 11:05:00,59.5,59.8,59.5,59.78,21576.0,56.7165,57.0024,56.7165,56.9834,21576.0
2023-04-28 11:10:00,59.78,59.92,59.78,59.86,14679.0,56.9834,57.1168,56.9834,57.0596,14679.0
2023-04-28 11:15:00,59.86,59.98,59.85,59.96,25555.0,57.0596,57.174,57.0501,57.1549,25555.0
2023-04-28 11:20:00,59.96,59.97,59.87,59.87,12810.0,57.1549,57.1645,57.0692,57.0692,12810.0
2023-04-28 11:25:00,59.86,59.96,59.86,59.91,13534.0,57.0596,57.1549,57.0596,57.1073,13534.0
2023-04-28 11:30:00,59.92,60.0,59.88,59.91,17798.0,57.1168,57.1931,57.0787,57.1073,17798.0
2023-04-28 11:35:00,59.91,59.94,59.87,59.9,11580.0,57.1073,57.1359,57.0692,57.0977,11580.0
2023-04-28 11:40:00,59.89,59.91,59.84,59.85,11111.0,57.0882,57.1073,57.0406,57.0501,11111.0
2023-04-28 11:45:00,59.84,59.88,59.77,59.88,11780.0,57.0406,57.0787,56.9738,57.0787,11780.0
2023-04-28 11:50:00,59.88,59.88,59.8,59.87,10499.0,57.0787,57.0787,57.0024,57.0692,10499.0
2023-04-28 11:55:00,59.86,59.9,59.82,59.82,12831.0,57.0596,57.0977,57.0215,57.0215,12831.0
2023-04-28 12:00:00,59.84,59.88,59.74,59.78,16918.0,57.0406,57.0787,56.9452,56.9834,16918.0
2023-04-28 12:05:00,59.78,59.81,59.71,59.72,19318.0,56.9834,57.012,56.9166,56.9262,19318.0
2023-04-28 12:10:00,59.72,59.81,59.71,59.76,11853.0,56.9262,57.012,56.9166,56.9643,11853.0
2023-04-28 12:15:00,59.76,59.82,59.75,59.8,14420.0,56.9643,57.0215,56.9548,57.0024,14420.0
2023-04-28 12:20:00,59.77,59.84,59.73,59.82,13357.0,56.9738,57.0406,56.9357,57.0215,13357.0
2023-04-28 12:25:00,59.81,59.81,59.72,59.75,22625.0,57.012,57.012,56.9262,56.9548,22625.0
2023-04-28 12:30:00,59.75,59.78,59.69,59.7,10666.0,56.9548,56.9834,56.8976,56.9071,10666.0
2023-04-28 12:35:00,59.71,59.72,59.67,59.68,18550.0,56.9166,56.9262,56.8785,56.888,18550.0
2023-04-28 12:40:00,59.66,59.76,59.63,59.76,11091.0,56.869,56.9643,56.8404,56.9643,11091.0
2023-04-28 12:45:00,59.76,59.77,59.67,59.68,10318.0,56.9643,56.9738,56.8785,56.888,10318.0
2023-04-28 12:50:00,59.68,59.74,59.68,59.69,15209.0,56.888,56.9452,56.888,56.8976,15209.0
2023-04-28 12:55:00,59.71,59.76,59.71,59.75,10321.0,56.9166,56.9643,56.9166,56.9548,10321.0
2023-04-28 13:00:00,59.75,59.75,59.64,59.73,18947.0,56.9548,56.9548,56.8499,56.9357,18947.0
2023-04-28 13:05:00,59.74,59.75,59.68,59.71,16515.0,56.9452,56.9548,56.888,56.9166,16515.0
2023-04-28 13:10:00,59.71,59.75,59.69,59.75,9286.0,56.9166,56.9548,56.8976,56.9548,9286.0
2023-04-28 13:15:00,59.76,59.76,59.69,59.69,9915.0,56.9643,56.9643,56.8976,56.8976,9915.0
2023-04-28 13:20:00,59.7,59.77,59.69,59.74,12594.0,56.9071,56.9738,56.8976,56.9452,12594.0
2023-04-28 13:25:00,59.74,59.74,59.71,59.71,6990.0,56.9452,56.9452,56.9166,56.9166,6990.0
2023-04-28 13:30:00,59.71,59.75,59.7,59.71,17182.0,56.9166,56.9548,56.9071,56.9166,17182.0
2023-04-28 13:35:00,59.71,59.73,59.64,59.7,16994.0,56.9166,56.9357,56.8499,56.9071,16994.0
2023-04-28 13:40:00,59.7,59.74,59.66,59.66,13778.0,56.9071,56.9452,56.869,56.869,13778.0
2023-04-28 13:45:00,59.66,59.72,59.64,59.72,11837.0,56.869,56.9262,56.8499,56.9262,11837.0
2023-04-28 13:50:00,59.71,59.71,59.63,59.66,12485.0,56.9166,56.9166,56.8404,56.869,12485.0
2023-04-28 13:55:00,59.65,59.69,59.63,59.69,9588.0,56.8594,56.8976,56.8404,56.8976,9588.0
2023-04-28 14:00:00,59.7,59.83,59.69,59.76,25426.0,56.9071,57.031,56.8976,56.9643,25426.0
2023-04-28 14:05:00,59.77,59.77,59.71,59.77,14865.0,56.9738,56.9738,56.9166,56.9738,14865.0
2023-04-28 14:10:00,59.76,59.76,59.63,59.7,16625.0,56.9643,56.9643,56.8404,56.9071,16625.0
2023-04-28 14:15:00,59.68,59.75,59.66,59.74,13007.0,56.888,56.9548,56.869,56.9452,13007.0
2023-04-28 14:20:00,59.74,59.76,59.71,59.73,22259.0,56.9452,56.9643,56.9166,56.9357,22259.0
2023-04-28 14:25:00,59.72,59.73,59.67,59.73,11011.0,56.9262,56.9357,56.8785,56.9357,11011.0
2023-04-28 14:30:00,59.73,59.81,59.7,59.8,27954.0,56.9357,57.012,56.9071,57.0024,27954.0
2023-04-28 14:35:00,59.78,59.78,59.68,59.71,9188.0,56.9834,56.9834,56.888,56.9166,9188.0
2023-04-28 14:40:00,59.71,59.82,59.68,59.7,15568.0,56.9166,57.0215,56.888,56.9071,15568.0
2023-04-28 14:45:00,59.7,59.74,59.63,59.65,18565.0,56.9071,56.9452,56.8404,56.8594,18565.0
2023-04-28 14:50:00,59.65,59.69,59.63,59.64,11231.0,56.8594,56.8976,56.8404,56.8499,11231.0
2023-04-28 14:55:00,59.65,59.73,59.64,59.73,10026.0,56.8594,56.9357,56.8499,56.9357,10026.0
2023-04-28 15:00:00,59.73,59.77,59.72,59.77,24798.0,56.9357,56.9738,56.9262,56.9738,24798.0
2023-04-28 15:05:00,59.77,59.8,59.72,59.73,15293.0,56.9738,57.0024,56.9262,56.9357,15293.0
2023-04-28 15:10:00,59.74,59.78,59.73,59.73,27002.0,56.9452,56.9834,56.9357,56.9357,27002.0
2023-04-28 15:15:00,59.73,59.82,59.73,59.82,17817.0,56.9357,57.0215,56.9357,57.0215,17817.0
2023-04-28 15:20:00,59.82,59.82,59.73,59.75,20317.0,57.0215,57.0215,56.9357,56.9548,20317.0
2023-04-28 15:25:00,59.75,59.76,59.71,59.74,20626.0,56.9548,56.9643,56.9166,56.9452,20626.0
2023-04-28 15:30:00,59.73,59.8,59.71,59.74,28027.0,56.9357,57.0024,56.9166,56.9452,28027.0
2023-04-28 15:35:00,59.73,59.83,59.71,59.8,37658.0,56.9357,57.031,56.9166,57.0024,37658.0
2023-04-28 15:40:00,59.8,59.86,59.77,59.85,79062.0,57.0024,57.0596,56.9738,57.0501,79062.0
2023-04-28 15:45:00,59.85,59.87,59.76,59.83,48355.0,57.0501,57.0692,56.9643,57.031,48355.0
2023-04-28 15:50:00,59.84,59.86,59.73,59.78,110066.0,57.0406,57.0596,56.9357,56.9834,110066.0
2023-04-28 15:55:00,59.78,59.94,59.77,59.85,175761.0,56.9834,57.1359,56.9738,57.0501,175761.0
2023-05-01 09:30:00,59.84,59.94,59.75,59.94,30117.0,57.0406,57.1359,56.9548,57.1359,30117.0
2023-05-01 09:35:00,59.93,60.06,59.75,60.03,31693.0,57.1263,57.2503,56.9548,57.2217,31693.0
2023-05-01 09:40:00,60.03,60.12,59.95,59.99,27239.0,57.2217,57.3075,57.1454,57.1835,27239.0
2023-05-01 09:45:00,60.01,60.18,59.99,60.14,19595.0,57.2026,57.3647,57.1835,57.3265,19595.0
2023-05-01 09:50:00,60.15,60.15,60.0,60.0,15425.0,57.3361,57.3361,57.1931,57.1931,15425.0
2023-05-01 09:55:00,60.0,60.03,59.94,59.96,16549.0,57.1931,57.2217,57.1359,57.1549,16549.0
2023-05-01 10:00:00,59.94,60.2,59.83,60.19,44906.0,57.1359,57.3837,57.031,57.3742,44906.0
2023-05-01 10:05:00,60.2,60.25,60.13,60.21,27770.0,57.3837,57.4314,57.317,57.3932,27770.0
2023-05-01 10:10:00,60.22,60.28,60.18,60.23,28029.0,57.4028,57.46,57.3647,57.4123,28029.0
2023-05-01 10:15:00,60.25,60.36,60.24,60.32,24542.0,57.4314,57.5362,57.4218,57.4981,24542.0
2023-05-01 10:20:00,60.32,60.33,60.11,60.13,12677.0,57.4981,57.5076,57.2979,57.317,12677.0
2023-05-01 10:25:00,60.12,60.18,60.09,60.11,15297.0,57.3075,57.3647,57.2789,57.2979,15297.0
2023-05-01 10:30:00,60.12,60.19,60.08,60.13,10316.0,57.3075,57.3742,57.2693,57.317,10316.0
2023-05-01 10:35:00,60.11,60.24,60.1,60.23,12203.0,57.2979,57.4218,57.2884,57.4123,12203.0
2023-05-01 10:40:00,60.23,60.3,60.07,60.25,41015.0,57.4123,57.479,57.2598,57.4314,41015.0
2023-05-01 10:45:00,60.25,60.46,60.24,60.44,12365.0,57.4314,57.6316,57.4218,57.6125,12365.0
2023-05-01 10:50:00,60.42,60.42,60.23,60.26,13681.0,57.5934,57.5934,57.4123,57.4409,13681.0
2023-05-01 10:55:00,60.26,60.29,60.2,60.22,11603.0,57.4409,57.4695,57.3837,57.4028,11603.0
2023-05-01 11:00:00,60.24,60.25,60.19,60.23,13800.0,57.4218,57.4314,57.3742,57.4123,13800.0
2023-05-01 11:05:00,60.23,60.24,60.2,60.21,13034.0,57.4123,57.4218,57.3837,57.3932,13034.0
2023-05-01 11:10:00,60.23,60.25,60.2,60.23,10678.0,57.4123,57.4314,57.3837,57.4123,10678.0
2023-05-01 11:15:00,60.23,60.24,60.16,60.19,14119.0,57.4123,57.4218,57.3456,57.3742,14119.0
2023-05-01 11:20:00,60.18,60.21,60.11,60.11,9616.0,57.3647,57.3932,57.2979,57.2979,9616.0
2023-05-01 11:25:00,60.1,60.14,60.07,60.11,13925.0,57.2884,57.3265,57.2598,57.2979,13925.0
2023-05-01 11:30:00,60.11,60.11,60.02,60.05,8511.0,57.2979,57.2979,57.2121,57.2407,8511.0
2023-05-01 11:35:00,60.05,60.11,60.04,60.1,10130.0,57.2407,57.2979,57.2312,57.2884,10130.0
2023-05-01 11:40:00,60.1,60.13,60.06,60.11,10425.0,57.2884,57.317,57.2503,57.2979,10425.0
2023-05-01 11:45:00,60.12,60.16,60.11,60.14,12504.0,57.3075,57.3456,57.2979,57.3265,12504.0
2023-05-01 11:50:00,60.15,60.16,60.09,60.1,10474.0,57.3361,57.3456,57.2789,57.2884,10474.0
2023-05-01 11:55:00,60.09,60.13,60.07,60.09,12894.0,57.2789,57.317,57.2598,57.2789,12894.0
2023-05-01 12:00:00,60.06,60.07,59.98,60.03,20486.0,57.2503,57.2598,57.174,57.2217,20486.0
2023-05-01 12:05:00,60.05,60.18,60.05,60.1,12078.0,57.2407,57.3647,57.2407,57.2884,12078.0
2023-05-01 12:10:00,60.11,60.13,60.08,60.11,12590.0,57.2979,57.317,57.2693,57.2979,12590.0
2023-05-01 12:15:00,60.11,60.15,60.1,60.11,7334.0,57.2979,57.3361,57.2884,57.2979,7334.0
2023-05-01 12:20:00,60.1,60.12,60.07,60.08,6295.0,57.2884,57.3075,57.2598,57.2693,6295.0
2023-05-01 12:25:00,60.07,60.16,60.07,60.12,12673.0,57.2598,57.3456,57.2598,57.3075,12673.0
2023-05-01 12:30:00,60.12,60.19,60.11,60.18,9557.0,57.3075,57.3742,57.2979,57.3647,9557.0
2023-05-01 12:35:00,60.18,60.2,60.15,60.15,6575.0,57.3647,57.3837,57.3361,57.3361,6575.0
2023-05-01 12:40:00,60.15,60.2,60.14,60.15,20383.0,57.3361,57.3837,57.3265,57.3361,20383.0
2023-05-01 12:45:00,60.15,60.15,60.07,60.08,8637.0,57.3361,57.3361,57.2598,57.2693,8637.0
2023-05-01 12:50:00,60.08,60.09,60.04,60.05,6090.0,57.2693,57.2789,57.2312,57.2407,6090.0
2023-05-01 12:55:00,60.04,60.09,60.03,60.06,11570.0,57.2312,57.2789,57.2217,57.2503,11570.0
2023-05-01 13:00:00,60.06,60.12,60.05,60.12,16273.0,57.2503,57.3075,57.2407,57.3075,16273.0
2023-05-01 13:05:00,60.12,60.18,60.11,60.12,24054.0,57.3075,57.3647,57.2979,57.3075,24054.0
2023-05-01 13:10:00,60.13,60.15,60.12,60.14,11135.0,57.317,57.3361,57.3075,57.3265,11135.0
2023-05-01 13:15:00,60.13,60.15,60.08,60.08,12964.0,57.317,57.3361,57.2693,57.2693,12964.0
2023-05-01 13:20:00,60.09,60.09,60.04,60.06,7410.0,57.2789,57.2789,57.2312,57.2503,7410.0
2023-05-01 13:25:00,60.07,60.07,59.95,59.96,9163.0,57.2598,57.2598,57.1454,57.1549,9163.0
2023-05-01 13:30:00,59.94,59.95,59.91,59.93,11282.0,57.1359,57.1454,57.1073,57.1263,11282.0
2023-05-01 13:35:00,59.94,59.94,59.79,59.81,61487.0,57.1359,57.1359,56.9929,57.012,61487.0
2023-05-01 13:40:00,59.81,59.89,59.81,59.85,11244.0,57.012,57.0882,57.012,57.0501,11244.0
2023-05-01 13:45:00,59.85,59.93,59.82,59.91,10058.0,57.0501,57.1263,57.0215,57.1073,10058.0
2023-05-01 13:50:00,59.91,59.92,59.87,59.88,6733.0,57.1073,57.1168,57.0692,57.0787,6733.0
2023-05-01 13:55:00,59.88,59.95,59.86,59.94,10116.0,57.0787,57.1454,57.0596,57.1359,10116.0
2023-05-01 14:00:00,59.95,59.98,59.93,59.93,6482.0,57.1454,57.174,57.1263,57.1263,6482.0
2023-05-01 14:05:00,59.94,59.94,59.87,59.9,11421.0,57.1359,57.1359,57.0692,57.0977,11421.0
2023-05-01 14:10:00,59.91,59.91,59.81,59.82,9514.0,57.1073,57.1073,57.012,57.0215,9514.0
2023-05-01 14:15:00,59.82,59.88,59.8,59.87,8960.0,57.0215,57.0787,57.0024,57.0692,8960.0
2023-05-01 14:20:00,59.87,59.88,59.83,59.83,13773.0,57.0692,57.0787,57.031,57.031,13773.0
2023-05-01 14:25:00,59.83,59.92,59.83,59.92,6169.0,57.031,57.1168,57.031,57.1168,6169.0
2023-05-01 14:30:00,59.94,59.94,59.8,59.82,8288.0,57.1359,57.1359,57.0024,57.0215,8288.0
2023-05-01 14:35:00,59.82,59.84,59.76,59.84,4413.0,57.0215,57.0406,56.9643,57.0406,4413.0
2023-05-01 14:40:00,59.83,59.85,59.8,59.82,10536.0,57.031,57.0501,57.0024,57.0215,10536.0
2023-05-01 14:45:00,59.82,59.85,59.8,59.82,9372.0,57.0215,57.0501,57.0024,57.0215,9372.0
2023-05-01 14:50:00,59.81,59.85,59.8,59.83,7904.0,57.012,57.0501,57.0024,57.031,7904.0
2023-05-01 14:55:00,59.82,59.88,59.82,59.87,12556.0,57.0215,57.0787,57.0215,57.0692,12556.0
2023-05-01 15:00:00,59.87,59.91,59.83,59.84,19600.0,57.0692,57.1073,57.031,57.0406,19600.0
2023-05-01 15:05:00,59.86,59.9,59.84,59.86,13033.0,57.0596,57.0977,57.0406,57.0596,13033.0
2023-05-01 15:10:00,59.86,59.89,59.85,59.87,12690.0,57.0596,57.0882,57.0501,57.0692,12690.0
2023-05-01 15:15:00,59.86,59.89,59.84,59.89,16994.0,57.0596,57.0882,57.0406,57.0882,16994.0
2023-05-01 15:20:00,59.88,59.93,59.88,59.91,16339.0,57.0787,57.1263,57.0787,57.1073,16339.0
2023-05-01 15:25:00,59.92,59.93,59.89,59.9,16066.0,57.1168,57.1263,57.0882,57.0977,16066.0
2023-05-01 15:30:00,59.9,59.94,59.89,59.92,20386.0,57.0977,57.1359,57.0882,57.1168,20386.0
2023-05-01 15:35:00,59.91,59.92,59.86,59.9,20588.0,57.1073,57.1168,57.0596,57.0977,20588.0
2023-05-01 15:40:00,59.9,59.9,59.86,59.9,45546.0,57.0977,57.0977,57.0596,57.0977,45546.0
2023-05-01 15:45:00,59.89,59.94,59.83,59.83,61045.0,57.0882,57.1359,57.031,57.031,61045.0
2023-05-01 15:50:00,59.83,59.86,59.72,59.73,141978.0,57.031,57.0596,56.9262,56.9357,141978.0
2023-05-01 15:55:00,59.73,59.75,59.58,59.61,382740.0,56.9357,56.9548,56.7927,56.8213,382740.0
2023-05-02 09:30:00,59.38,59.42,59.02,59.03,27336.0,56.6021,56.6402,56.2589,56.2684,27336.0
2023-05-02 09:35:00,59.05,59.23,58.98,59.2,23215.0,56.2875,56.4591,56.2208,56.4305,23215.0
2023-05-02 09:40:00,59.19,59.35,59.14,59.35,36004.0,56.421,56.5735,56.3733,56.5735,36004.0
2023-05-02 09:45:00,59.32,59.39,59.1,59.1,26081.0,56.5449,56.6116,56.3352,56.3352,26081.0
2023-05-02 09:50:00,59.12,59.29,59.11,59.16,32306.0,56.3542,56.5163,56.3447,56.3924,32306.0
2023-05-02 09:55:00,59.15,59.37,59.15,59.3,17467.0,56.3828,56.5925,56.3828,56.5258,17467.0
2023-05-02 10:00:00,59.29,59.3,59.14,59.19,13843.0,56.5163,56.5258,56.3733,56.421,13843.0
2023-05-02 10:05:00,59.18,59.18,58.97,59.06,13160.0,56.4114,56.4114,56.2113,56.297,13160.0
2023-05-02 10:10:00,59.08,59.08,58.84,58.88,22653.0,56.3161,56.3161,56.0873,56.1255,22653.0
2023-05-02 10:15:00,58.85,59.09,58.84,59.09,63807.0,56.0969,56.3256,56.0873,56.3256,63807.0
2023-05-02 10:20:00,59.09,59.12,58.84,58.84,23873.0,56.3256,56.3542,56.0873,56.0873,23873.0
2023-05-02 10:25:00,58.85,58.91,58.77,58.91,9959.0,56.0969,56.1541,56.0206,56.1541,9959.0
2023-05-02 10:30:00,58.88,58.88,58.72,58.72,58221.0,56.1255,56.1255,55.973,55.973,58221.0
2023-05-02 10:35:00,58.71,58.82,58.7,58.8,22537.0,55.9634,56.0683,55.9539,56.0492,22537.0
2023-05-02 10:40:00,58.8,58.86,58.77,58.81,19317.0,56.0492,56.1064,56.0206,56.0587,19317.0
2023-05-02 10:45:00,58.81,58.84,58.7,58.77,11893.0,56.0587,56.0873,55.9539,56.0206,11893.0
2023-05-02 10:50:00,58.76,58.83,58.61,58.7,17270.0,56.0111,56.0778,55.8681,55.9539,17270.0
2023-05-02 10:55:00,58.67,58.75,58.64,58.65,15973.0,55.9253,56.0015,55.8967,55.9062,15973.0
2023-05-02 11:00:00,58.66,58.7,58.49,58.63,26667.0,55.9158,55.9539,55.7537,55.8872,26667.0
2023-05-02 11:05:00,58.64,58.74,58.64,58.73,11481.0,55.8967,55.992,55.8967,55.9825,11481.0
2023-05-02 11:10:00,58.74,58.88,58.74,58.82,21619.0,55.992,56.1255,55.992,56.0683,21619.0
2023-05-02 11:15:00,58.81,58.84,58.76,58.77,17254.0,56.0587,56.0873,56.0111,56.0206,17254.0
2023-05-02 11:20:00,58.77,58.89,58.73,58.89,13765.0,56.0206,56.135,55.9825,56.135,13765.0
2023-05-02 11:25:00,58.89,58.89,58.81,58.86,9095.0,56.135,56.135,56.0587,56.1064,9095.0
2023-05-02 11:30:00,58.89,58.89,58.71,58.8,17501.0,56.135,56.135,55.9634,56.0492,17501.0
2023-05-02 11:35:00,58.79,58.96,58.77,58.93,16956.0,56.0397,56.2017,56.0206,56.1731,16956.0
2023-05-02 11:40:00,58.94,59.06,58.91,59.06,12442.0,56.1827,56.297,56.1541,56.297,12442.0
2023-05-02 11:45:00,59.09,59.16,59.03,59.15,28842.0,56.3256,56.3924,56.2684,56.3828,28842.0
2023-05-02 11:50:00,59.16,59.2,59.0,59.08,29855.0,56.3924,56.4305,56.2399,56.3161,29855.0
2023-05-02 11:55:00,59.11,59.11,58.99,59.06,13985.0,56.3447,56.3447,56.2303,56.297,13985.0
2023-05-02 12:00:00,59.07,59.12,59.03,59.05,18566.0,56.3066,56.3542,56.2684,56.2875,18566.0
2023-05-02 12:05:00,59.05,59.15,59.03,59.12,12687.0,56.2875,56.3828,56.2684,56.3542,12687.0
2023-05-02 12:10:00,59.13,59.13,59.05,59.11,9912.0,56.3638,56.3638,56.2875,56.3447,9912.0
2023-05-02 12:15:00,59.14,59.19,59.08,59.19,23042.0,56.3733,56.421,56.3161,56.421,23042.0
2023-05-02 12:20:00,59.18,59.24,59.15,59.21,15405.0,56.4114,56.4686,56.3828,56.44,15405.0
2023-05-02 12:25:00,59.21,59.28,59.21,59.27,20524.0,56.44,56.5068,56.44,56.4972,20524.0
2023-05-02 12:30:00,59.26,59.32,59.23,59.28,23705.0,56.4877,56.5449,56.4591,56.5068,23705.0
2023-05-02 12:35:00,59.28,59.35,59.25,59.32,35714.0,56.5068,56.5735,56.4782,56.5449,35714.0
2023-05-02 12:40:00,59.33,59.33,59.25,59.29,13693.0,56.5544,56.5544,56.4782,56.5163,13693.0
2023-05-02 12:45:00,59.29,59.33,59.27,59.3,14028.0,56.5163,56.5544,56.4972,56.5258,14028.0
2023-05-02 12:50:00,59.3,59.37,59.3,59.34,14049.0,56.5258,56.5925,56.5258,56.5639,14049.0
2023-05-02 12:55:00,59.33,59.36,59.28,59.32,41836.0,56.5544,56.583,56.5068,56.5449,41836.0
2023-05-02 13:00:00,59.32,59.37,59.32,59.34,12145.0,56.5449,56.5925,56.5449,56.5639,12145.0
2023-05-02 13:05:00,59.33,59.33,59.27,59.28,13140.0,56.5544,56.5544,56.4972,56.5068,13140.0
2023-05-02 13:10:00,59.28,59.29,59.17,59.19,17758.0,56.5068,56.5163,56.4019,56.421,17758.0
2023-05-02 13:15:00,59.2,59.25,59.15,59.17,17621.0,56.4305,56.4782,56.3828,56.4019,17621.0
2023-05-02 13:20:00,59.18,59.25,59.15,59.25,12218.0,56.4114,56.4782,56.3828,56.4782,12218.0
2023-05-02 13:25:00,59.26,59.31,59.25,59.3,13721.0,56.4877,56.5354,56.4782,56.5258,13721.0
2023-05-02 13:30:00,59.3,59.34,59.24,59.25,20154.0,56.5258,56.5639,56.4686,56.4782,20154.0
2023-05-02 13:35:00,59.26,59.34,59.26,59.34,13227.0,56.4877,56.5639,56.4877,56.5639,13227.0
2023-05-02 13:40:00,59.33,59.35,59.3,59.33,11510.0,56.5544,56.5735,56.5258,56.5544,11510.0
2023-05-02 13:45:00,59.33,59.38,59.32,59.36,14839.0,56.5544,56.6021,56.5449,56.583,14839.0
2023-05-02 13:50:00,59.37,59.44,59.36,59.38,15749.0,56.5925,56.6593,56.583,56.6021,15749.0
2023-05-02 13:55:00,59.39,59.39,59.26,59.27,30077.0,56.6116,56.6116,56.4877,56.4972,30077.0
2023-05-02 14:00:00,59.27,59.27,59.13,59.21,17227.0,56.4972,56.4972,56.3638,56.44,17227.0
2023-05-02 14:05:00,59.22,59.27,59.19,59.23,11326.0,56.4496,56.4972,56.421,56.4591,11326.0
2023-05-02 14:10:00,59.24,59.25,59.14,59.15,13711.0,56.4686,56.4782,56.3733,56.3828,13711.0
2023-05-02 14:15:00,59.16,59.24,59.14,59.23,11028.0,56.3924,56.4686,56.3733,56.4591,11028.0
2023-05-02 14:20:00,59.23,59.33,59.22,59.29,24926.0,56.4591,56.5544,56.4496,56.5163,24926.0
2023-05-02 14:25:00,59.28,59.39,59.24,59.39,14842.0,56.5068,56.6116,56.4686,56.6116,14842.0
2023-05-02 14:30:00,59.4,59.43,59.36,59.4,14644.0,56.6211,56.6497,56.583,56.6211,14644.0
2023-05-02 14:35:00,59.41,59.52,59.41,59.49,14204.0,56.6307,56.7355,56.6307,56.7069,14204.0
2023-05-02 14:40:00,59.49,59.51,59.43,59.5,15351.0,56.7069,56.726,56.6497,56.7165,15351.0
2023-05-02 14:45:00,59.5,59.62,59.5,59.61,8738.0,56.7165,56.8308,56.7165,56.8213,8738.0
2023-05-02 14:50:00,59.61,59.62,59.53,59.55,27583.0,56.8213,56.8308,56.7451,56.7641,27583.0
2023-05-02 14:55:00,59.55,59.58,59.53,59.57,21750.0,56.7641,56.7927,56.7451,56.7832,21750.0
2023-05-02 15:00:00,59.57,59.64,59.5,59.64,153365.0,56.7832,56.8499,56.7165,56.8499,153365.0
2023-05-02 15:05:00,59.64,59.71,59.61,59.71,23461.0,56.8499,56.9166,56.8213,56.9166,23461.0
2023-05-02 15:10:00,59.71,59.82,59.71,59.75,22247.0,56.9166,57.0215,56.9166,56.9548,22247.0
2023-05-02 15:15:00,59.75,59.77,59.65,59.76,42418.0,56.9548,56.9738,56.8594,56.9643,42418.0
2023-05-02 15:20:00,59.76,59.82,59.75,59.81,29141.0,56.9643,57.0215,56.9548,57.012,29141.0
2023-05-02 15:25:00,59.82,59.88,59.77,59.82,29861.0,57.0215,57.0787,56.9738,57.0215,29861.0
2023-05-02 15:30:00,59.82,59.82,59.72,59.74,29083.0,57.0215,57.0215,56.9262,56.9452,29083.0
2023-05-02 15:35:00,59.73,59.76,59.66,59.74,36302.0,56.9357,56.9643,56.869,56.9452,36302.0
2023-05-02 15:40:00,59.73,59.85,59.72,59.82,50818.0,56.9357,57.0501,56.9262,57.0215,50818.0
2023-05-02 15:45:00,59.82,59.82,59.71,59.77,54257.0,57.0215,57.0215,56.9166,56.9738,54257.0
2023-05-02 15:50:00,59.76,59.95,59.73,59.95,109820.0,56.9643,57.1454,56.9357,57.1454,109820.0
2023-05-02 15:55:00,59.94,59.99,59.84,59.9,235327.0,57.1359,57.1835,57.0406,57.0977,235327.0
2023-05-03 09:30:00,60.19,60.34,60.09,60.14,45745.0,57.3742,57.5172,57.2789,57.3265,45745.0
2023-05-03 09:35:00,60.12,60.2,59.97,60.2,20177.0,57.3075,57.3837,57.1645,57.3837,20177.0
2023-05-03 09:40:00,60.18,60.25,60.0,60.07,14687.0,57.3647,57.4314,57.1931,57.2598,14687.0
2023-05-03 09:45:00,60.07,60.34,60.07,60.32,26273.0,57.2598,57.5172,57.2598,57.4981,26273.0
2023-05-03 09:50:00,60.33,60.4,60.23,60.37,13735.0,57.5076,57.5744,57.4123,57.5458,13735.0
2023-05-03 09:55:00,60.38,60.44,60.35,60.43,14874.0,57.5553,57.6125,57.5267,57.603,14874.0
2023-05-03 10:00:00,60.4,60.45,60.07,60.09,35116.0,57.5744,57.622,57.2598,57.2789,35116.0
2023-05-03 10:05:00,60.08,60.1,59.85,59.91,23687.0,57.2693,57.2884,57.0501,57.1073,23687.0
2023-05-03 10:10:00,59.93,60.04,59.73,59.78,26356.0,57.1263,57.2312,56.9357,56.9834,26356.0
2023-05-03 10:15:00,59.76,59.85,59.7,59.85,39751.0,56.9643,57.0501,56.9071,57.0501,39751.0
2023-05-03 10:20:00,59.85,59.95,59.8,59.91,20834.0,57.0501,57.1454,57.0024,57.1073,20834.0
2023-05-03 10:25:00,59.92,59.95,59.84,59.9,14685.0,57.1168,57.1454,57.0406,57.0977,14685.0
2023-05-03 10:30:00,59.89,59.95,59.78,59.78,24688.0,57.0882,57.1454,56.9834,56.9834,24688.0
2023-05-03 10:35:00,59.77,59.81,59.58,59.58,16591.0,56.9738,57.012,56.7927,56.7927,16591.0
2023-05-03 10:40:00,59.57,59.61,59.34,59.44,20759.0,56.7832,56.8213,56.5639,56.6593,20759.0
2023-05-03 10:45:00,59.44,59.46,59.25,59.4,46856.0,56.6593,56.6783,56.4782,56.6211,46856.0
2023-05-03 10:50:00,59.41,59.49,59.35,59.36,18609.0,56.6307,56.7069,56.5735,56.583,18609.0
2023-05-03 10:55:00,59.36,59.45,59.35,59.4,22803.0,56.583,56.6688,56.5735,56.6211,22803.0
2023-05-03 11:00:00,59.41,59.46,59.34,59.42,20256.0,56.6307,56.6783,56.5639,56.6402,20256.0
2023-05-03 11:05:00,59.43,59.44,59.27,59.3,54198.0,56.6497,56.6593,56.4972,56.5258,54198.0
2023-05-03 11:10:00,59.3,59.36,59.25,59.3,29422.0,56.5258,56.583,56.4782,56.5258,29422.0
2023-05-03 11:15:00,59.29,59.3,59.22,59.26,18954.0,56.5163,56.5258,56.4496,56.4877,18954.0
2023-05-03 11:20:00,59.24,59.3,59.24,59.27,10092.0,56.4686,56.5258,56.4686,56.4972,10092.0
2023-05-03 11:25:00,59.27,59.34,59.24,59.26,10179.0,56.4972,56.5639,56.4686,56.4877,10179.0
2023-05-03 11:30:00,59.25,59.33,59.23,59.26,12000.0,56.4782,56.5544,56.4591,56.4877,12000.0
2023-05-03 11:35:00,59.27,59.32,59.22,59.22,15412.0,56.4972,56.5449,56.4496,56.4496,15412.0
2023-05-03 11:40:00,59.22,59.28,59.19,59.28,11747.0,56.4496,56.5068,56.421,56.5068,11747.0
2023-05-03 11:45:00,59.29,59.36,59.28,59.32,16711.0,56.5163,56.583,56.5068,56.5449,16711.0
2023-05-03 11:50:00,59.33,59.35,59.3,59.33,10020.0,56.5544,56.5735,56.5258,56.5544,10020.0
2023-05-03 11:55:00,59.33,59.44,59.3,59.38,10740.0,56.5544,56.6593,56.5258,56.6021,10740.0
2023-05-03 12:00:00,59.38,59.5,59.37,59.48,12819.0,56.6021,56.7165,56.5925,56.6974,12819.0
2023-05-03 12:05:00,59.47,59.56,59.46,59.52,15230.0,56.6879,56.7737,56.6783,56.7355,15230.0
2023-05-03 12:10:00,59.51,59.52,59.45,59.46,12955.0,56.726,56.7355,56.6688,56.6783,12955.0
2023-05-03 12:15:00,59.45,59.5,59.38,59.39,13696.0,56.6688,56.7165,56.6021,56.6116,13696.0
2023-05-03 12:20:00,59.38,59.44,59.36,59.43,11305.0,56.6021,56.6593,56.583,56.6497,11305.0
2023-05-03 12:25:00,59.45,59.57,59.42,59.57,10261.0,56.6688,56.7832,56.6402,56.7832,10261.0
2023-05-03 12:30:00,59.58,59.61,59.54,59.55,12417.0,56.7927,56.8213,56.7546,56.7641,12417.0
2023-05-03 12:35:00,59.55,59.59,59.52,59.57,8107.0,56.7641,56.8023,56.7355,56.7832,8107.0
2023-05-03 12:40:00,59.56,59.64,59.54,59.61,23472.0,56.7737,56.8499,56.7546,56.8213,23472.0
2023-05-03 12:45:00,59.64,59.66,59.59,59.61,13267.0,56.8499,56.869,56.8023,56.8213,13267.0
2023-05-03 12:50:00,59.6,59.64,59.56,59.57,11506.0,56.8118,56.8499,56.7737,56.7832,11506.0
2023-05-03 12:55:00,59.58,59.62,59.56,59.61,13959.0,56.7927,56.8308,56.7737,56.8213,13959.0
2023-05-03 13:00:00,59.61,59.64,59.58,59.61,11261.0,56.8213,56.8499,56.7927,56.8213,11261.0
2023-05-03 13:05:00,59.61,59.61,59.53,59.54,15230.0,56.8213,56.8213,56.7451,56.7546,15230.0
2023-05-03 13:10:00,59.53,59.53,59.43,59.43,14895.0,56.7451,56.7451,56.6497,56.6497,14895.0
2023-05-03 13:15:00,59.43,59.47,59.42,59.46,19234.0,56.6497,56.6879,56.6402,56.6783,19234.0
2023-05-03 13:20:00,59.46,59.5,59.43,59.48,7477.0,56.6783,56.7165,56.6497,56.6974,7477.0
2023-05-03 13:25:00,59.49,59.59,59.49,59.59,10403.0,56.7069,56.8023,56.7069,56.8023,10403.0
2023-05-03 13:30:00,59.61,59.61,59.57,59.58,6963.0,56.8213,56.8213,56.7832,56.7927,6963.0
2023-05-03 13:35:00,59.57,59.58,59.51,59.52,6544.0,56.7832,56.7927,56.726,56.7355,6544.0
2023-05-03 13:40:00,59.52,59.53,59.49,59.5,6126.0,56.7355,56.7451,56.7069,56.7165,6126.0
2023-05-03 13:45:00,59.51,59.52,59.45,59.48,7498.0,56.726,56.7355,56.6688,56.6974,7498.0
2023-05-03 13:50:00,59.48,59.49,59.45,59.47,7040.0,56.6974,56.7069,56.6688,56.6879,7040.0
2023-05-03 13:55:00,59.46,59.55,59.46,59.51,11417.0,56.6783,56.7641,56.6783,56.726,11417.0
2023-05-03 14:00:00,59.49,59.67,59.36,59.52,15317.0,56.7069,56.8785,56.583,56.7355,15317.0
2023-05-03 14:05:00,59.5,59.5,59.26,59.34,153539.0,56.7165,56.7165,56.4877,56.5639,153539.0
2023-05-03 14:10:00,59.34,59.48,59.24,59.48,20830.0,56.5639,56.6974,56.4686,56.6974,20830.0
2023-05-03 14:15:00,59.5,59.51,59.39,59.45,17703.0,56.7165,56.726,56.6116,56.6688,17703.0
2023-05-03 14:20:00,59.46,59.58,59.42,59.53,14444.0,56.6783,56.7927,56.6402,56.7451,14444.0
2023-05-03 14:25:00,59.52,59.64,59.45,59.47,16020.0,56.7355,56.8499,56.6688,56.6879,16020.0
2023-05-03 14:30:00,59.47,59.54,59.39,59.4,31267.0,56.6879,56.7546,56.6116,56.6211,31267.0
2023-05-03 14:35:00,59.38,59.62,59.19,59.53,51211.0,56.6021,56.8308,56.421,56.7451,51211.0
2023-05-03 14:40:00,59.52,59.7,59.31,59.38,176579.0,56.7355,56.9071,56.5354,56.6021,176579.0
2023-05-03 14:45:00,59.4,59.56,59.39,59.48,27264.0,56.6211,56.7737,56.6116,56.6974,27264.0
2023-05-03 14:50:00,59.44,59.51,59.22,59.47,68540.0,56.6593,56.726,56.4496,56.6879,68540.0
2023-05-03 14:55:00,59.47,59.67,59.39,59.58,23024.0,56.6879,56.8785,56.6116,56.7927,23024.0
2023-05-03 15:00:00,59.56,59.63,59.35,59.51,22424.0,56.7737,56.8404,56.5735,56.726,22424.0
2023-05-03 15:05:00,59.5,59.7,59.3,59.35,32660.0,56.7165,56.9071,56.5258,56.5735,32660.0
2023-05-03 15:10:00,59.31,59.32,59.17,59.2,26242.0,56.5354,56.5449,56.4019,56.4305,26242.0
2023-05-03 15:15:00,59.16,59.33,59.09,59.21,27443.0,56.3924,56.5544,56.3256,56.44,27443.0
2023-05-03 15:20:00,59.21,59.27,59.01,59.18,27961.0,56.44,56.4972,56.2494,56.4114,27961.0
2023-05-03 15:25:00,59.23,59.32,58.99,59.0,31676.0,56.4591,56.5449,56.2303,56.2399,31676.0
2023-05-03 15:30:00,58.97,59.02,58.8,58.94,61506.0,56.2113,56.2589,56.0492,56.1827,61506.0
2023-05-03 15:35:00,58.95,59.0,58.88,58.89,31353.0,56.1922,56.2399,56.1255,56.135,31353.0
2023-05-03 15:40:00,58.88,59.03,58.82,58.97,48956.0,56.1255,56.2684,56.0683,56.2113,48956.0
2023-05-03 15:45:00,58.96,59.06,58.91,58.96,59433.0,56.2017,56.297,56.1541,56.2017,59433.0
2023-05-03 15:50:00,58.97,58.98,58.85,58.91,126717.0,56.2113,56.2208,56.0969,56.1541,126717.0
2023-05-03 15:55:00,58.91,59.0,58.8,58.98,307006.0,56.1541,56.2399,56.0492,56.2208,307006.0
2023-05-04 09:30:00,59.12,59.25,59.0,59.12,29875.0,56.3542,56.4782,56.2399,56.3542,29875.0
2023-05-04 09:35:00,59.07,59.1,58.64,58.64,15504.0,56.3066,56.3352,55.8967,55.8967,15504.0
2023-05-04 09:40:00,58.63,58.63,58.25,58.26,27753.0,55.8872,55.8872,55.5249,55.5345,27753.0
2023-05-04 09:45:00,58.27,58.42,58.24,58.33,25840.0,55.544,55.687,55.5154,55.6012,25840.0
2023-05-04 09:50:00,58.33,58.85,58.33,58.85,17788.0,55.6012,56.0969,55.6012,56.0969,17788.0
2023-05-04 09:55:00,58.84,58.92,58.71,58.76,32190.0,56.0873,56.1636,55.9634,56.0111,32190.0
2023-05-04 10:00:00,58.73,58.93,58.7,58.93,17806.0,55.9825,56.1731,55.9539,56.1731,17806.0
2023-05-04 10:05:00,58.95,58.95,58.79,58.79,20774.0,56.1922,56.1922,56.0397,56.0397,20774.0
2023-05-04 10:10:00,58.86,59.01,58.85,58.94,19151.0,56.1064,56.2494,56.0969,56.1827,19151.0
2023-05-04 10:15:00,58.92,59.02,58.66,58.84,24488.0,56.1636,56.2589,55.9158,56.0873,24488.0
2023-05-04 10:20:00,58.84,58.85,58.58,58.76,11674.0,56.0873,56.0969,55.8395,56.0111,11674.0
2023-05-04 10:25:00,58.76,58.76,58.59,58.63,10355.0,56.0111,56.0111,55.849,55.8872,10355.0
2023-05-04 10:30:00,58.64,58.71,58.38,58.44,32689.0,55.8967,55.9634,55.6489,55.7061,32689.0
2023-05-04 10:35:00,58.43,58.69,58.36,58.41,43652.0,55.6965,55.9444,55.6298,55.6775,43652.0
2023-05-04 10:40:00,58.4,58.67,58.38,58.51,27397.0,55.6679,55.9253,55.6489,55.7728,27397.0
2023-05-04 10:45:00,58.52,58.85,58.48,58.79,58764.0,55.7823,56.0969,55.7442,56.0397,58764.0
2023-05-04 10:50:00,58.78,58.81,58.62,58.81,50043.0,56.0301,56.0587,55.8776,56.0587,50043.0
2023-05-04 10:55:00,58.8,58.83,58.56,58.63,24549.0,56.0492,56.0778,55.8204,55.8872,24549.0
2023-05-04 11:00:00,58.63,58.68,58.57,58.68,20766.0,55.8872,55.9348,55.83,55.9348,20766.0
2023-05-04 11:05:00,58.66,58.94,58.64,58.89,19366.0,55.9158,56.1827,55.8967,56.135,19366.0
2023-05-04 11:10:00,58.93,58.97,58.9,58.91,39048.0,56.1731,56.2113,56.1445,56.1541,39048.0
2023-05-04 11:15:00,58.91,59.0,58.79,58.79,13320.0,56.1541,56.2399,56.0397,56.0397,13320.0
2023-05-04 11:20:00,58.78,58.83,58.7,58.7,13525.0,56.0301,56.0778,55.9539,55.9539,13525.0
2023-05-04 11:25:00,58.7,58.77,58.6,58.61,23606.0,55.9539,56.0206,55.8586,55.8681,23606.0
2023-05-04 11:30:00,58.61,58.63,58.49,58.54,25865.0,55.8681,55.8872,55.7537,55.8014,25865.0
2023-05-04 11:35:00,58.52,58.53,58.35,58.49,26564.0,55.7823,55.7918,55.6203,55.7537,26564.0
2023-05-04 11:40:00,58.5,58.65,58.44,58.61,21270.0,55.7632,55.9062,55.7061,55.8681,21270.0
2023-05-04 11:45:00,58.6,58.63,58.54,58.58,12887.0,55.8586,55.8872,55.8014,55.8395,12887.0
2023-05-04 11:50:00,58.58,58.58,58.51,58.52,17041.0,55.8395,55.8395,55.7728,55.7823,17041.0
2023-05-04 11:55:00,58.5,58.53,58.44,58.47,25600.0,55.7632,55.7918,55.7061,55.7346,25600.0
2023-05-04 12:00:00,58.47,58.56,58.44,58.47,69871.0,55.7346,55.8204,55.7061,55.7346,69871.0
2023-05-04 12:05:00,58.47,58.47,58.37,58.44,16835.0,55.7346,55.7346,55.6393,55.7061,16835.0
2023-05-04 12:10:00,58.44,58.44,58.24,58.27,20738.0,55.7061,55.7061,55.5154,55.544,20738.0
2023-05-04 12:15:00,58.26,58.44,58.26,58.41,21712.0,55.5345,55.7061,55.5345,55.6775,21712.0
2023-05-04 12:20:00,58.41,58.51,58.37,58.46,29213.0,55.6775,55.7728,55.6393,55.7251,29213.0
2023-05-04 12:25:00,58.45,58.51,58.43,58.46,16675.0,55.7156,55.7728,55.6965,55.7251,16675.0
2023-05-04 12:30:00,58.48,58.52,58.31,58.33,24874.0,55.7442,55.7823,55.5821,55.6012,24874.0
2023-05-04 12:35:00,58.33,58.45,58.32,58.44,25624.0,55.6012,55.7156,55.5917,55.7061,25624.0
2023-05-04 12:40:00,58.44,58.5,58.42,58.45,16488.0,55.7061,55.7632,55.687,55.7156,16488.0
2023-05-04 12:45:00,58.45,58.5,58.4,58.46,16444.0,55.7156,55.7632,55.6679,55.7251,16444.0
2023-05-04 12:50:00,58.46,58.48,58.33,58.37,13886.0,55.7251,55.7442,55.6012,55.6393,13886.0
2023-05-04 12:55:00,58.35,58.54,58.33,58.53,15377.0,55.6203,55.8014,55.6012,55.7918,15377.0
2023-05-04 13:00:00,58.54,58.55,58.44,58.47,12553.0,55.8014,55.8109,55.7061,55.7346,12553.0
2023-05-04 13:05:00,58.48,58.61,58.48,58.61,17276.0,55.7442,55.8681,55.7442,55.8681,17276.0
2023-05-04 13:10:00,58.6,58.67,58.59,58.61,12042.0,55.8586,55.9253,55.849,55.8681,12042.0
2023-05-04 13:15:00,58.61,58.78,58.61,58.76,15723.0,55.8681,56.0301,55.8681,56.0111,15723.0
2023-05-04 13:20:00,58.76,58.92,58.73,58.91,18727.0,56.0111,56.1636,55.9825,56.1541,18727.0
2023-05-04 13:25:00,58.92,58.92,58.75,58.8,17813.0,56.1636,56.1636,56.0015,56.0492,17813.0
2023-05-04 13:30:00,58.82,58.86,58.79,58.83,14385.0,56.0683,56.1064,56.0397,56.0778,14385.0
2023-05-04 13:35:00,58.85,58.85,58.73,58.75,26614.0,56.0969,56.0969,55.9825,56.0015,26614.0
2023-05-04 13:40:00,58.75,58.78,58.68,58.72,15096.0,56.0015,56.0301,55.9348,55.973,15096.0
2023-05-04 13:45:00,58.71,58.74,58.6,58.65,22045.0,55.9634,55.992,55.8586,55.9062,22045.0
2023-05-04 13:50:00,58.63,58.72,58.6,58.7,13140.0,55.8872,55.973,55.8586,55.9539,13140.0
2023-05-04 13:55:00,58.7,58.75,58.66,58.75,14581.0,55.9539,56.0015,55.9158,56.0015,14581.0
2023-05-04 14:00:00,58.77,58.77,58.65,58.69,14520.0,56.0206,56.0206,55.9062,55.9444,14520.0
2023-05-04 14:05:00,58.68,58.73,58.63,58.71,13444.0,55.9348,55.9825,55.8872,55.9634,13444.0
2023-05-04 14:10:00,58.68,58.75,58.59,58.62,32952.0,55.9348,56.0015,55.849,55.8776,32952.0
2023-05-04 14:15:00,58.62,58.63,58.53,58.56,26041.0,55.8776,55.8872,55.7918,55.8204,26041.0
2023-05-04 14:20:00,58.57,58.59,58.37,58.38,32903.0,55.83,55.849,55.6393,55.6489,32903.0
2023-05-04 14:25:00,58.37,58.39,58.27,58.28,47729.0,55.6393,55.6584,55.544,55.5535,47729.0
2023-05-04 14:30:00,58.27,58.28,58.16,58.23,23768.0,55.544,55.5535,55.4392,55.5059,23768.0
2023-05-04 14:35:00,58.23,58.32,58.19,58.2,36523.0,55.5059,55.5917,55.4677,55.4773,36523.0
2023-05-04 14:40:00,58.2,58.22,58.12,58.17,16239.0,55.4773,55.4963,55.401,55.4487,16239.0
2023-05-04 14:45:00,58.18,58.24,58.15,58.16,19792.0,55.4582,55.5154,55.4296,55.4392,19792.0
2023-05-04 14:50:00,58.16,58.25,58.11,58.23,22174.0,55.4392,55.5249,55.3915,55.5059,22174.0
2023-05-04 14:55:00,58.23,58.4,58.2,58.39,67856.0,55.5059,55.6679,55.4773,55.6584,67856.0
2023-05-04 15:00:00,58.39,58.5,58.38,58.5,18759.0,55.6584,55.7632,55.6489,55.7632,18759.0
2023-05-04 15:05:00,58.51,58.66,58.48,58.59,34382.0,55.7728,55.9158,55.7442,55.849,34382.0
2023-05-04 15:10:00,58.58,58.6,58.42,58.42,27344.0,55.8395,55.8586,55.687,55.687,27344.0
2023-05-04 15:15:00,58.42,58.42,58.28,58.32,24754.0,55.687,55.687,55.5535,55.5917,24754.0
2023-05-04 15:20:00,58.32,58.33,58.2,58.3,33921.0,55.5917,55.6012,55.4773,55.5726,33921.0
2023-05-04 15:25:00,58.3,58.35,58.28,58.32,28655.0,55.5726,55.6203,55.5535,55.5917,28655.0
2023-05-04 15:30:00,58.31,58.45,58.29,58.44,29077.0,55.5821,55.7156,55.5631,55.7061,29077.0
2023-05-04 15:35:00,58.46,58.51,58.43,58.45,38481.0,55.7251,55.7728,55.6965,55.7156,38481.0
2023-05-04 15:40:00,58.46,58.49,58.27,58.27,68956.0,55.7251,55.7537,55.544,55.544,68956.0
2023-05-04 15:45:00,58.26,58.45,58.2,58.42,57009.0,55.5345,55.7156,55.4773,55.687,57009.0
2023-05-04 15:50:00,58.41,58.5,58.33,58.48,105497.0,55.6775,55.7632,55.6012,55.7442,105497.0
2023-05-04 15:55:00,58.48,58.57,58.41,58.5,217674.0,55.7442,55.83,55.6775,55.7632,217674.0
2023-05-05 09:30:00,61.9,62.24,60.31,62.23,219516.0,59.0042,59.3283,57.4886,59.3187,219516.0
2023-05-05 09:35:00,62.18,62.39,61.03,61.03,126781.0,59.2711,59.4713,58.1749,58.1749,126781.0
2023-05-05 09:40:00,61.05,62.17,61.04,62.03,166517.0,58.1939,59.2616,58.1844,59.1281,166517.0
2023-05-05 09:45:00,62.0,62.03,61.55,61.68,137954.0,59.0995,59.1281,58.6706,58.7945,137954.0
2023-05-05 09:50:00,61.68,61.85,61.23,61.23,92138.0,58.7945,58.9565,58.3655,58.3655,92138.0
2023-05-05 09:55:00,61.22,61.46,61.1,61.11,219601.0,58.356,58.5848,58.2416,58.2511,219601.0
2023-05-05 10:00:00,61.11,61.52,60.93,61.17,125691.0,58.2511,58.642,58.0796,58.3083,125691.0
2023-05-05 10:05:00,61.17,61.4,60.86,61.35,142148.0,58.3083,58.5276,58.0128,58.4799,142148.0
2023-05-05 10:10:00,61.35,61.56,61.22,61.55,65582.0,58.4799,58.6801,58.356,58.6706,65582.0
2023-05-05 10:15:00,61.54,61.76,61.38,61.57,68884.0,58.661,58.8707,58.5085,58.6896,68884.0
2023-05-05 10:20:00,61.58,61.78,61.45,61.46,54997.0,58.6992,58.8898,58.5752,58.5848,54997.0
2023-05-05 10:25:00,61.44,61.79,61.42,61.74,66154.0,58.5657,58.8993,58.5466,58.8517,66154.0
2023-05-05 10:30:00,61.76,62.01,61.68,61.89,64169.0,58.8707,59.109,58.7945,58.9947,64169.0
2023-05-05 10:35:00,61.91,62.02,61.75,61.83,74427.0,59.0137,59.1186,58.8612,58.9375,74427.0
2023-05-05 10:40:00,61.83,61.97,61.75,61.95,43684.0,58.9375,59.0709,58.8612,59.0518,43684.0
2023-05-05 10:45:00,61.92,61.92,61.75,61.78,37831.0,59.0232,59.0232,58.8612,58.8898,37831.0
2023-05-05 10:50:00,61.78,61.86,61.71,61.71,39600.0,58.8898,58.9661,58.8231,58.8231,39600.0
2023-05-05 10:55:00,61.69,61.76,61.56,61.59,35760.0,58.804,58.8707,58.6801,58.7087,35760.0
2023-05-05 11:00:00,61.58,61.7,61.58,61.67,27830.0,58.6992,58.8135,58.6992,58.7849,27830.0
2023-05-05 11:05:00,61.69,61.76,61.58,61.59,32329.0,58.804,58.8707,58.6992,58.7087,32329.0
2023-05-05 11:10:00,61.55,61.58,61.45,61.53,27594.0,58.6706,58.6992,58.5752,58.6515,27594.0
2023-05-05 11:15:00,61.53,61.55,61.47,61.53,27049.0,58.6515,58.6706,58.5943,58.6515,27049.0
2023-05-05 11:20:00,61.55,61.69,61.41,61.56,83830.0,58.6706,58.804,58.5371,58.6801,83830.0
2023-05-05 11:25:00,61.55,61.81,61.5,61.77,52325.0,58.6706,58.9184,58.6229,58.8803,52325.0
2023-05-05 11:30:00,61.78,61.8,61.6,61.67,36668.0,58.8898,58.9089,58.7182,58.7849,36668.0
2023-05-05 11:35:00,61.66,61.67,61.47,61.47,34296.0,58.7754,58.7849,58.5943,58.5943,34296.0
2023-05-05 11:40:00,61.44,61.54,61.38,61.53,31290.0,58.5657,58.661,58.5085,58.6515,31290.0
2023-05-05 11:45:00,61.52,61.68,61.48,61.61,46075.0,58.642,58.7945,58.6038,58.7278,46075.0
2023-05-05 11:50:00,61.61,61.68,61.61,61.67,46499.0,58.7278,58.7945,58.7278,58.7849,46499.0
2023-05-05 11:55:00,61.66,61.83,61.65,61.83,28612.0,58.7754,58.9375,58.7659,58.9375,28612.0
2023-05-05 12:00:00,61.81,61.88,61.77,61.84,38157.0,58.9184,58.9851,58.8803,58.947,38157.0
2023-05-05 12:05:00,61.82,62.14,61.81,62.12,49505.0,58.9279,59.233,58.9184,59.2139,49505.0
2023-05-05 12:10:00,62.1,62.16,61.84,61.85,23605.0,59.1948,59.252,58.947,58.9565,23605.0
2023-05-05 12:15:00,61.85,61.86,61.71,61.73,25441.0,58.9565,58.9661,58.8231,58.8421,25441.0
2023-05-05 12:20:00,61.7,61.78,61.66,61.76,23827.0,58.8135,58.8898,58.7754,58.8707,23827.0
2023-05-05 12:25:00,61.74,61.74,61.62,61.65,13200.0,58.8517,58.8517,58.7373,58.7659,13200.0
2023-05-05 12:30:00,61.64,61.8,61.63,61.79,14804.0,58.7563,58.9089,58.7468,58.8993,14804.0
2023-05-05 12:35:00,61.79,61.88,61.79,61.84,16062.0,58.8993,58.9851,58.8993,58.947,16062.0
2023-05-05 12:40:00,61.84,61.84,61.74,61.75,18883.0,58.947,58.947,58.8517,58.8612,18883.0
2023-05-05 12:45:00,61.75,61.75,61.59,61.66,17059.0,58.8612,58.8612,58.7087,58.7754,17059.0
2023-05-05 12:50:00,61.67,61.7,61.63,61.63,16642.0,58.7849,58.8135,58.7468,58.7468,16642.0
2023-05-05 12:55:00,61.63,61.68,61.59,61.67,22824.0,58.7468,58.7945,58.7087,58.7849,22824.0
2023-05-05 13:00:00,61.69,61.92,61.68,61.92,19590.0,58.804,59.0232,58.7945,59.0232,19590.0
2023-05-05 13:05:00,61.92,62.1,61.91,62.1,30002.0,59.0232,59.1948,59.0137,59.1948,30002.0
2023-05-05 13:10:00,62.09,62.15,62.03,62.14,39546.0,59.1853,59.2425,59.1281,59.233,39546.0
2023-05-05 13:15:00,62.15,62.29,62.05,62.23,67342.0,59.2425,59.3759,59.1472,59.3187,67342.0
2023-05-05 13:20:00,62.22,62.25,62.05,62.13,27809.0,59.3092,59.3378,59.1472,59.2234,27809.0
2023-05-05 13:25:00,62.13,62.26,62.12,62.19,22839.0,59.2234,59.3473,59.2139,59.2806,22839.0
2023-05-05 13:30:00,62.19,62.22,62.11,62.21,29439.0,59.2806,59.3092,59.2044,59.2997,29439.0
2023-05-05 13:35:00,62.23,62.38,62.19,62.21,45364.0,59.3187,59.4617,59.2806,59.2997,45364.0
2023-05-05 13:40:00,62.21,62.27,62.1,62.12,25086.0,59.2997,59.3569,59.1948,59.2139,25086.0
2023-05-05 13:45:00,62.13,62.18,62.09,62.13,12893.0,59.2234,59.2711,59.1853,59.2234,12893.0
2023-05-05 13:50:00,62.15,62.17,62.04,62.04,15321.0,59.2425,59.2616,59.1376,59.1376,15321.0
2023-05-05 13:55:00,62.04,62.04,61.98,62.0,26959.0,59.1376,59.1376,59.0804,59.0995,26959.0
2023-05-05 14:00:00,62.01,62.08,61.98,62.08,21111.0,59.109,59.1758,59.0804,59.1758,21111.0
2023-05-05 14:05:00,62.08,62.23,62.07,62.23,22819.0,59.1758,59.3187,59.1662,59.3187,22819.0
2023-05-05 14:10:00,62.24,62.27,62.13,62.15,23153.0,59.3283,59.3569,59.2234,59.2425,23153.0
2023-05-05 14:15:00,62.15,62.21,62.12,62.2,13567.0,59.2425,59.2997,59.2139,59.2902,13567.0
2023-05-05 14:20:00,62.2,62.31,62.19,62.28,20622.0,59.2902,59.395,59.2806,59.3664,20622.0
2023-05-05 14:25:00,62.3,62.42,62.29,62.4,54180.0,59.3855,59.4999,59.3759,59.4808,54180.0
2023-05-05 14:30:00,62.41,62.48,62.39,62.47,33741.0,59.4903,59.5571,59.4713,59.5475,33741.0
2023-05-05 14:35:00,62.46,62.51,62.39,62.43,61152.0,59.538,59.5856,59.4713,59.5094,61152.0
2023-05-05 14:40:00,62.44,62.47,62.38,62.38,24773.0,59.5189,59.5475,59.4617,59.4617,24773.0
2023-05-05 14:45:00,62.36,62.39,62.33,62.39,19661.0,59.4427,59.4713,59.4141,59.4713,19661.0
2023-05-05 14:50:00,62.38,62.43,62.38,62.43,18644.0,59.4617,59.5094,59.4617,59.5094,18644.0
2023-05-05 14:55:00,62.44,62.47,62.38,62.39,28742.0,59.5189,59.5475,59.4617,59.4713,28742.0
2023-05-05 15:00:00,62.4,62.46,62.38,62.46,19152.0,59.4808,59.538,59.4617,59.538,19152.0
2023-05-05 15:05:00,62.45,62.51,62.43,62.5,30506.0,59.5285,59.5856,59.5094,59.5761,30506.0
2023-05-05 15:10:00,62.5,62.5,62.36,62.38,51371.0,59.5761,59.5761,59.4427,59.4617,51371.0
2023-05-05 15:15:00,62.39,62.44,62.34,62.36,27938.0,59.4713,59.5189,59.4236,59.4427,27938.0
2023-05-05 15:20:00,62.36,62.47,62.32,62.46,49424.0,59.4427,59.5475,59.4045,59.538,49424.0
2023-05-05 15:25:00,62.46,62.53,62.38,62.5,60441.0,59.538,59.6047,59.4617,59.5761,60441.0
2023-05-05 15:30:00,62.51,62.51,62.24,62.25,103794.0,59.5856,59.5856,59.3283,59.3378,103794.0
2023-05-05 15:35:00,62.26,62.29,62.05,62.09,68873.0,59.3473,59.3759,59.1472,59.1853,68873.0
2023-05-05 15:40:00,62.09,62.17,62.05,62.12,94640.0,59.1853,59.2616,59.1472,59.2139,94640.0
2023-05-05 15:45:00,62.12,62.14,62.06,62.1,76880.0,59.2139,59.233,59.1567,59.1948,76880.0
2023-05-05 15:50:00,62.09,62.13,61.94,61.96,146797.0,59.1853,59.2234,59.0423,59.0614,146797.0
2023-05-05 15:55:00,61.96,62.11,61.94,62.11,352469.0,59.0614,59.2044,59.0423,59.2044,352469.0
2023-05-08 09:30:00,63.0,63.46,63.0,63.13,121510.0,60.0527,60.4912,60.0527,60.1766,121510.0
2023-05-08 09:35:00,63.16,63.29,62.98,63.01,64595.0,60.2052,60.3292,60.0337,60.0623,64595.0
2023-05-08 09:40:00,63.01,63.03,62.5,62.52,60623.0,60.0623,60.0813,59.5761,59.5952,60623.0
2023-05-08 09:45:00,62.5,62.65,62.2,62.32,117756.0,59.5761,59.7191,59.2902,59.4045,117756.0
2023-05-08 09:50:00,62.32,62.36,62.17,62.29,108801.0,59.4045,59.4427,59.2616,59.3759,108801.0
2023-05-08 09:55:00,62.28,62.55,62.26,62.45,73520.0,59.3664,59.6238,59.3473,59.5285,73520.0
2023-05-08 10:00:00,62.45,62.62,62.42,62.47,67236.0,59.5285,59.6905,59.4999,59.5475,67236.0
2023-05-08 10:05:00,62.48,62.52,62.19,62.22,70475.0,59.5571,59.5952,59.2806,59.3092,70475.0
2023-05-08 10:10:00,62.21,62.32,62.11,62.18,60493.0,59.2997,59.4045,59.2044,59.2711,60493.0
2023-05-08 10:15:00,62.17,62.34,62.17,62.32,33952.0,59.2616,59.4236,59.2616,59.4045,33952.0
2023-05-08 10:20:00,62.32,62.36,62.15,62.21,39908.0,59.4045,59.4427,59.2425,59.2997,39908.0
2023-05-08 10:25:00,62.19,62.35,62.19,62.32,45345.0,59.2806,59.4331,59.2806,59.4045,45345.0
2023-05-08 10:30:00,62.34,62.46,62.34,62.39,28974.0,59.4236,59.538,59.4236,59.4713,28974.0
2023-05-08 10:35:00,62.38,62.48,62.3,62.48,56396.0,59.4617,59.5571,59.3855,59.5571,56396.0
2023-05-08 10:40:00,62.48,62.75,62.48,62.71,62310.0,59.5571,59.8144,59.5571,59.7763,62310.0
2023-05-08 10:45:00,62.72,62.83,62.72,62.81,35155.0,59.7858,59.8907,59.7858,59.8716,35155.0
2023-05-08 10:50:00,62.8,62.8,62.64,62.67,41267.0,59.8621,59.8621,59.7096,59.7382,41267.0
2023-05-08 10:55:00,62.68,62.83,62.68,62.73,45155.0,59.7477,59.8907,59.7477,59.7954,45155.0
2023-05-08 11:00:00,62.75,62.9,62.74,62.87,40513.0,59.8144,59.9574,59.8049,59.9288,40513.0
2023-05-08 11:05:00,62.87,62.88,62.76,62.83,37102.0,59.9288,59.9383,59.824,59.8907,37102.0
2023-05-08 11:10:00,62.84,62.9,62.81,62.85,39309.0,59.9002,59.9574,59.8716,59.9097,39309.0
2023-05-08 11:15:00,62.84,62.85,62.73,62.78,45363.0,59.9002,59.9097,59.7954,59.843,45363.0
2023-05-08 11:20:00,62.78,62.78,62.66,62.67,67312.0,59.843,59.843,59.7286,59.7382,67312.0
2023-05-08 11:25:00,62.66,62.66,62.46,62.52,37115.0,59.7286,59.7286,59.538,59.5952,37115.0
2023-05-08 11:30:00,62.51,62.6,62.48,62.56,50201.0,59.5856,59.6714,59.5571,59.6333,50201.0
2023-05-08 11:35:00,62.55,62.67,62.53,62.61,46290.0,59.6238,59.7382,59.6047,59.681,46290.0
2023-05-08 11:40:00,62.6,62.65,62.55,62.65,48398.0,59.6714,59.7191,59.6238,59.7191,48398.0
2023-05-08 11:45:00,62.66,62.73,62.61,62.68,32165.0,59.7286,59.7954,59.681,59.7477,32165.0
2023-05-08 11:50:00,62.68,62.88,62.68,62.85,48396.0,59.7477,59.9383,59.7477,59.9097,48396.0
2023-05-08 11:55:00,62.84,62.89,62.81,62.86,47187.0,59.9002,59.9479,59.8716,59.9193,47187.0
2023-05-08 12:00:00,62.86,62.95,62.77,62.82,54451.0,59.9193,60.0051,59.8335,59.8811,54451.0
2023-05-08 12:05:00,62.81,62.83,62.75,62.82,44223.0,59.8716,59.8907,59.8144,59.8811,44223.0
2023-05-08 12:10:00,62.8,62.8,62.61,62.66,58841.0,59.8621,59.8621,59.681,59.7286,58841.0
2023-05-08 12:15:00,62.66,62.69,62.57,62.69,29023.0,59.7286,59.7572,59.6428,59.7572,29023.0
2023-05-08 12:20:00,62.69,62.75,62.62,62.69,26376.0,59.7572,59.8144,59.6905,59.7572,26376.0
2023-05-08 12:25:00,62.7,62.74,62.57,62.58,38610.0,59.7668,59.8049,59.6428,59.6524,38610.0
2023-05-08 12:30:00,62.59,62.68,62.58,62.63,37593.0,59.6619,59.7477,59.6524,59.7,37593.0
2023-05-08 12:35:00,62.64,62.67,62.61,62.62,60069.0,59.7096,59.7382,59.681,59.6905,60069.0
2023-05-08 12:40:00,62.61,62.62,62.49,62.53,27241.0,59.681,59.6905,59.5666,59.6047,27241.0
2023-05-08 12:45:00,62.53,62.54,62.44,62.49,32413.0,59.6047,59.6142,59.5189,59.5666,32413.0
2023-05-08 12:50:00,62.49,62.56,62.45,62.49,31713.0,59.5666,59.6333,59.5285,59.5666,31713.0
2023-05-08 12:55:00,62.49,62.5,62.42,62.48,31032.0,59.5666,59.5761,59.4999,59.5571,31032.0
2023-05-08 13:00:00,62.49,62.5,62.36,62.4,47718.0,59.5666,59.5761,59.4427,59.4808,47718.0
2023-05-08 13:05:00,62.38,62.49,62.36,62.48,52543.0,59.4617,59.5666,59.4427,59.5571,52543.0
2023-05-08 13:10:00,62.48,62.49,62.36,62.39,66001.0,59.5571,59.5666,59.4427,59.4713,66001.0
2023-05-08 13:15:00,62.39,62.4,62.27,62.32,50903.0,59.4713,59.4808,59.3569,59.4045,50903.0
2023-05-08 13:20:00,62.32,62.39,62.31,62.34,45904.0,59.4045,59.4713,59.395,59.4236,45904.0
2023-05-08 13:25:00,62.34,62.35,62.26,62.32,42366.0,59.4236,59.4331,59.3473,59.4045,42366.0
2023-05-08 13:30:00,62.32,62.43,62.3,62.36,33223.0,59.4045,59.5094,59.3855,59.4427,33223.0
2023-05-08 13:35:00,62.36,62.43,62.34,62.41,41540.0,59.4427,59.5094,59.4236,59.4903,41540.0
2023-05-08 13:40:00,62.41,62.5,62.4,62.5,29313.0,59.4903,59.5761,59.4808,59.5761,29313.0
2023-05-08 13:45:00,62.5,62.61,62.49,62.57,34493.0,59.5761,59.681,59.5666,59.6428,34493.0
2023-05-08 13:50:00,62.56,62.56,62.47,62.5,24130.0,59.6333,59.6333,59.5475,59.5761,24130.0
2023-05-08 13:55:00,62.5,62.59,62.48,62.57,34724.0,59.5761,59.6619,59.5571,59.6428,34724.0
2023-05-08 14:00:00,62.58,62.67,62.58,62.58,32556.0,59.6524,59.7382,59.6524,59.6524,32556.0
2023-05-08 14:05:00,62.57,62.6,62.39,62.48,54028.0,59.6428,59.6714,59.4713,59.5571,54028.0
2023-05-08 14:10:00,62.49,62.64,62.49,62.63,34057.0,59.5666,59.7096,59.5666,59.7,34057.0
2023-05-08 14:15:00,62.65,62.71,62.62,62.71,23263.0,59.7191,59.7763,59.6905,59.7763,23263.0
2023-05-08 14:20:00,62.71,62.89,62.71,62.85,44246.0,59.7763,59.9479,59.7763,59.9097,44246.0
2023-05-08 14:25:00,62.86,62.89,62.8,62.88,25121.0,59.9193,59.9479,59.8621,59.9383,25121.0
2023-05-08 14:30:00,62.89,63.0,62.89,62.99,38469.0,59.9479,60.0527,59.9479,60.0432,38469.0
2023-05-08 14:35:00,62.98,63.07,62.98,62.99,52032.0,60.0337,60.1194,60.0337,60.0432,52032.0
2023-05-08 14:40:00,62.99,63.05,62.94,63.04,52828.0,60.0432,60.1004,59.9955,60.0909,52828.0
2023-05-08 14:45:00,63.03,63.13,63.02,63.13,36024.0,60.0813,60.1766,60.0718,60.1766,36024.0
2023-05-08 14:50:00,63.13,63.14,62.99,63.01,37607.0,60.1766,60.1862,60.0432,60.0623,37607.0
2023-05-08 14:55:00,63.02,63.05,63.01,63.04,40498.0,60.0718,60.1004,60.0623,60.0909,40498.0
2023-05-08 15:00:00,63.04,63.08,62.99,63.02,42392.0,60.0909,60.129,60.0432,60.0718,42392.0
2023-05-08 15:05:00,63.02,63.09,63.0,63.09,35711.0,60.0718,60.1385,60.0527,60.1385,35711.0
2023-05-08 15:10:00,63.09,63.12,63.02,63.05,40061.0,60.1385,60.1671,60.0718,60.1004,40061.0
2023-05-08 15:15:00,63.05,63.07,62.96,63.05,47181.0,60.1004,60.1194,60.0146,60.1004,47181.0
2023-05-08 15:20:00,63.05,63.05,62.99,63.0,43043.0,60.1004,60.1004,60.0432,60.0527,43043.0
2023-05-08 15:25:00,63.01,63.07,62.99,63.07,51013.0,60.0623,60.1194,60.0432,60.1194,51013.0
2023-05-08 15:30:00,63.06,63.14,63.05,63.13,60008.0,60.1099,60.1862,60.1004,60.1766,60008.0
2023-05-08 15:35:00,63.13,63.15,63.05,63.09,41622.0,60.1766,60.1957,60.1004,60.1385,41622.0
2023-05-08 15:40:00,63.09,63.19,63.08,63.18,105043.0,60.1385,60.2338,60.129,60.2243,105043.0
2023-05-08 15:45:00,63.18,63.23,63.15,63.22,87671.0,60.2243,60.272,60.1957,60.2624,87671.0
2023-05-08 15:50:00,63.21,63.23,63.11,63.21,177596.0,60.2529,60.272,60.1576,60.2529,177596.0
2023-05-08 15:55:00,63.21,63.26,63.07,63.07,450384.0,60.2529,60.3006,60.1194,60.1194,450384.0
2023-05-09 09:30:00,62.88,63.0,62.52,62.75,54377.0,59.9383,60.0527,59.5952,59.8144,54377.0
2023-05-09 09:35:00,62.73,62.73,62.44,62.5,23310.0,59.7954,59.7954,59.5189,59.5761,23310.0
2023-05-09 09:40:00,62.51,62.66,62.46,62.47,39803.0,59.5856,59.7286,59.538,59.5475,39803.0
2023-05-09 09:45:00,62.46,62.59,62.41,62.59,61004.0,59.538,59.6619,59.4903,59.6619,61004.0
2023-05-09 09:50:00,62.6,62.62,62.42,62.53,72959.0,59.6714,59.6905,59.4999,59.6047,72959.0
2023-05-09 09:55:00,62.54,62.62,62.41,62.56,21081.0,59.6142,59.6905,59.4903,59.6333,21081.0
2023-05-09 10:00:00,62.58,62.62,62.42,62.54,37705.0,59.6524,59.6905,59.4999,59.6142,37705.0
2023-05-09 10:05:00,62.54,62.57,62.39,62.49,31077.0,59.6142,59.6428,59.4713,59.5666,31077.0
2023-05-09 10:10:00,62.49,62.55,62.36,62.37,60837.0,59.5666,59.6238,59.4427,59.4522,60837.0
2023-05-09 10:15:00,62.36,62.48,62.33,62.46,26649.0,59.4427,59.5571,59.4141,59.538,26649.0
2023-05-09 10:20:00,62.46,62.51,62.39,62.39,26956.0,59.538,59.5856,59.4713,59.4713,26956.0
2023-05-09 10:25:00,62.38,62.72,62.38,62.68,27842.0,59.4617,59.7858,59.4617,59.7477,27842.0
2023-05-09 10:30:00,62.66,62.75,62.53,62.59,67141.0,59.7286,59.8144,59.6047,59.6619,67141.0
2023-05-09 10:35:00,62.58,62.6,62.5,62.54,62540.0,59.6524,59.6714,59.5761,59.6142,62540.0
2023-05-09 10:40:00,62.54,62.59,62.48,62.5,35221.0,59.6142,59.6619,59.5571,59.5761,35221.0
2023-05-09 10:45:00,62.5,62.54,62.46,62.49,21539.0,59.5761,59.6142,59.538,59.5666,21539.0
2023-05-09 10:50:00,62.49,62.64,62.44,62.62,21886.0,59.5666,59.7096,59.5189,59.6905,21886.0
2023-05-09 10:55:00,62.61,62.76,62.61,62.73,14700.0,59.681,59.824,59.681,59.7954,14700.0
2023-05-09 11:00:00,62.74,62.85,62.73,62.74,16552.0,59.8049,59.9097,59.7954,59.8049,16552.0
2023-05-09 11:05:00,62.73,62.78,62.71,62.76,14811.0,59.7954,59.843,59.7763,59.824,14811.0
2023-05-09 11:10:00,62.77,62.79,62.66,62.7,17685.0,59.8335,59.8525,59.7286,59.7668,17685.0
2023-05-09 11:15:00,62.71,62.91,62.71,62.9,21766.0,59.7763,59.9669,59.7763,59.9574,21766.0
2023-05-09 11:20:00,62.89,62.89,62.78,62.79,17978.0,59.9479,59.9479,59.843,59.8525,17978.0
2023-05-09 11:25:00,62.79,62.8,62.71,62.75,19536.0,59.8525,59.8621,59.7763,59.8144,19536.0
2023-05-09 11:30:00,62.76,62.84,62.76,62.83,16696.0,59.824,59.9002,59.824,59.8907,16696.0
2023-05-09 11:35:00,62.84,62.87,62.78,62.78,24605.0,59.9002,59.9288,59.843,59.843,24605.0
2023-05-09 11:40:00,62.77,62.81,62.71,62.73,20523.0,59.8335,59.8716,59.7763,59.7954,20523.0
2023-05-09 11:45:00,62.73,62.89,62.71,62.86,53575.0,59.7954,59.9479,59.7763,59.9193,53575.0
2023-05-09 11:50:00,62.86,62.93,62.77,62.8,32120.0,59.9193,59.986,59.8335,59.8621,32120.0
2023-05-09 11:55:00,62.79,62.79,62.71,62.75,18617.0,59.8525,59.8525,59.7763,59.8144,18617.0
2023-05-09 12:00:00,62.75,62.78,62.71,62.72,10661.0,59.8144,59.843,59.7763,59.7858,10661.0
2023-05-09 12:05:00,62.72,62.78,62.72,62.74,14343.0,59.7858,59.843,59.7858,59.8049,14343.0
2023-05-09 12:10:00,62.73,62.77,62.71,62.77,15363.0,59.7954,59.8335,59.7763,59.8335,15363.0
2023-05-09 12:15:00,62.75,62.8,62.69,62.78,22240.0,59.8144,59.8621,59.7572,59.843,22240.0
2023-05-09 12:20:00,62.78,62.8,62.75,62.76,13371.0,59.843,59.8621,59.8144,59.824,13371.0
2023-05-09 12:25:00,62.75,62.78,62.73,62.74,16076.0,59.8144,59.843,59.7954,59.8049,16076.0
2023-05-09 12:30:00,62.75,62.8,62.7,62.72,21329.0,59.8144,59.8621,59.7668,59.7858,21329.0
2023-05-09 12:35:00,62.71,62.73,62.69,62.72,33781.0,59.7763,59.7954,59.7572,59.7858,33781.0
2023-05-09 12:40:00,62.72,62.73,62.6,62.72,57560.0,59.7858,59.7954,59.6714,59.7858,57560.0
2023-05-09 12:45:00,62.72,62.76,62.68,62.73,26858.0,59.7858,59.824,59.7477,59.7954,26858.0
2023-05-09 12:50:00,62.74,62.8,62.73,62.77,17428.0,59.8049,59.8621,59.7954,59.8335,17428.0
2023-05-09 12:55:00,62.77,62.82,62.77,62.82,11255.0,59.8335,59.8811,59.8335,59.8811,11255.0
2023-05-09 13:00:00,62.81,62.93,62.78,62.93,34038.0,59.8716,59.986,59.843,59.986,34038.0
2023-05-09 13:05:00,62.93,62.98,62.89,62.97,29495.0,59.986,60.0337,59.9479,60.0241,29495.0
2023-05-09 13:10:00,62.98,62.99,62.93,62.98,22851.0,60.0337,60.0432,59.986,60.0337,22851.0
2023-05-09 13:15:00,62.99,63.01,62.94,63.01,17878.0,60.0432,60.0623,59.9955,60.0623,17878.0
2023-05-09 13:20:00,63.0,63.04,62.98,63.02,31439.0,60.0527,60.0909,60.0337,60.0718,31439.0
2023-05-09 13:25:00,63.02,63.03,62.99,62.99,17131.0,60.0718,60.0813,60.0432,60.0432,17131.0
2023-05-09 13:30:00,62.98,62.98,62.91,62.94,19775.0,60.0337,60.0337,59.9669,59.9955,19775.0
2023-05-09 13:35:00,62.94,63.0,62.94,62.98,23818.0,59.9955,60.0527,59.9955,60.0337,23818.0
2023-05-09 13:40:00,62.97,62.99,62.9,62.96,17666.0,60.0241,60.0432,59.9574,60.0146,17666.0
2023-05-09 13:45:00,62.96,63.01,62.94,63.01,23195.0,60.0146,60.0623,59.9955,60.0623,23195.0
2023-05-09 13:50:00,63.0,63.02,62.98,63.02,24914.0,60.0527,60.0718,60.0337,60.0718,24914.0
2023-05-09 13:55:00,63.03,63.13,63.03,63.12,17244.0,60.0813,60.1766,60.0813,60.1671,17244.0
2023-05-09 14:00:00,63.12,63.14,63.03,63.05,18060.0,60.1671,60.1862,60.0813,60.1004,18060.0
2023-05-09 14:05:00,63.06,63.07,63.0,63.05,25507.0,60.1099,60.1194,60.0527,60.1004,25507.0
2023-05-09 14:10:00,63.04,63.07,63.0,63.02,20220.0,60.0909,60.1194,60.0527,60.0718,20220.0
2023-05-09 14:15:00,63.02,63.09,63.01,63.07,19109.0,60.0718,60.1385,60.0623,60.1194,19109.0
2023-05-09 14:20:00,63.08,63.12,63.07,63.08,21055.0,60.129,60.1671,60.1194,60.129,21055.0
2023-05-09 14:25:00,63.07,63.1,63.01,63.01,12596.0,60.1194,60.148,60.0623,60.0623,12596.0
2023-05-09 14:30:00,63.02,63.1,63.02,63.07,20389.0,60.0718,60.148,60.0718,60.1194,20389.0
2023-05-09 14:35:00,63.07,63.08,63.03,63.04,16972.0,60.1194,60.129,60.0813,60.0909,16972.0
2023-05-09 14:40:00,63.03,63.05,63.0,63.02,19387.0,60.0813,60.1004,60.0527,60.0718,19387.0
2023-05-09 14:45:00,63.02,63.03,62.99,63.03,14510.0,60.0718,60.0813,60.0432,60.0813,14510.0
2023-05-09 14:50:00,63.03,63.05,62.94,62.96,28063.0,60.0813,60.1004,59.9955,60.0146,28063.0
2023-05-09 14:55:00,62.96,63.03,62.96,62.98,19500.0,60.0146,60.0813,60.0146,60.0337,19500.0
2023-05-09 15:00:00,62.98,63.05,62.98,63.04,16613.0,60.0337,60.1004,60.0337,60.0909,16613.0
2023-05-09 15:05:00,63.05,63.09,63.04,63.08,18272.0,60.1004,60.1385,60.0909,60.129,18272.0
2023-05-09 15:10:00,63.08,63.09,63.0,63.01,24259.0,60.129,60.1385,60.0527,60.0623,24259.0
2023-05-09 15:15:00,63.01,63.03,62.92,62.93,71716.0,60.0623,60.0813,59.9765,59.986,71716.0
2023-05-09 15:20:00,62.94,63.03,62.93,63.03,27742.0,59.9955,60.0813,59.986,60.0813,27742.0
2023-05-09 15:25:00,63.03,63.16,63.03,63.13,48805.0,60.0813,60.2052,60.0813,60.1766,48805.0
2023-05-09 15:30:00,63.14,63.17,63.11,63.17,52533.0,60.1862,60.2148,60.1576,60.2148,52533.0
2023-05-09 15:35:00,63.17,63.19,63.11,63.15,52841.0,60.2148,60.2338,60.1576,60.1957,52841.0
2023-05-09 15:40:00,63.15,63.15,63.01,63.03,55065.0,60.1957,60.1957,60.0623,60.0813,55065.0
2023-05-09 15:45:00,63.03,63.08,62.99,63.05,59018.0,60.0813,60.129,60.0432,60.1004,59018.0
2023-05-09 15:50:00,63.04,63.12,62.92,63.11,155917.0,60.0909,60.1671,59.9765,60.1576,155917.0
2023-05-09 15:55:00,63.1,63.11,62.96,62.96,282649.0,60.148,60.1576,60.0146,60.0146,282649.0
2023-05-10 09:30:00,63.38,63.68,63.21,63.21,79090.0,60.4149,60.7009,60.2529,60.2529,79090.0
2023-05-10 09:35:00,63.29,63.29,62.41,62.47,50091.0,60.3292,60.3292,59.4903,59.5475,50091.0
2023-05-10 09:40:00,62.47,62.52,62.24,62.3,68417.0,59.5475,59.5952,59.3283,59.3855,68417.0
2023-05-10 09:45:00,62.32,62.59,62.22,62.26,86135.0,59.4045,59.6619,59.3092,59.3473,86135.0
2023-05-10 09:50:00,62.31,62.33,62.13,62.2,37271.0,59.395,59.4141,59.2234,59.2902,37271.0
2023-05-10 09:55:00,62.26,62.53,62.24,62.5,37759.0,59.3473,59.6047,59.3283,59.5761,37759.0
2023-05-10 10:00:00,62.53,62.69,62.48,62.58,94755.0,59.6047,59.7572,59.5571,59.6524,94755.0
2023-05-10 10:05:00,62.59,62.81,62.55,62.69,24528.0,59.6619,59.8716,59.6238,59.7572,24528.0
2023-05-10 10:10:00,62.67,62.79,62.51,62.53,97939.0,59.7382,59.8525,59.5856,59.6047,97939.0
2023-05-10 10:15:00,62.51,62.58,62.22,62.3,56087.0,59.5856,59.6524,59.3092,59.3855,56087.0
2023-05-10 10:20:00,62.32,62.57,62.32,62.53,13430.0,59.4045,59.6428,59.4045,59.6047,13430.0
2023-05-10 10:25:00,62.53,62.55,62.4,62.44,23200.0,59.6047,59.6238,59.4808,59.5189,23200.0
2023-05-10 10:30:00,62.46,62.51,62.39,62.44,20071.0,59.538,59.5856,59.4713,59.5189,20071.0
2023-05-10 10:35:00,62.44,62.5,62.24,62.28,56862.0,59.5189,59.5761,59.3283,59.3664,56862.0
2023-05-10 10:40:00,62.28,62.34,62.12,62.14,37946.0,59.3664,59.4236,59.2139,59.233,37946.0
2023-05-10 10:45:00,62.11,62.3,62.0,62.24,12925.0,59.2044,59.3855,59.0995,59.3283,12925.0
2023-05-10 10:50:00,62.24,62.28,62.14,62.26,21206.0,59.3283,59.3664,59.233,59.3473,21206.0
2023-05-10 10:55:00,62.27,62.39,62.2,62.39,18625.0,59.3569,59.4713,59.2902,59.4713,18625.0
2023-05-10 11:00:00,62.4,62.5,62.4,62.46,10311.0,59.4808,59.5761,59.4808,59.538,10311.0
2023-05-10 11:05:00,62.46,62.49,62.43,62.48,12431.0,59.538,59.5666,59.5094,59.5571,12431.0
2023-05-10 11:10:00,62.48,62.51,62.4,62.4,10521.0,59.5571,59.5856,59.4808,59.4808,10521.0
2023-05-10 11:15:00,62.41,62.49,62.4,62.49,10585.0,59.4903,59.5666,59.4808,59.5666,10585.0
2023-05-10 11:20:00,62.49,62.49,62.39,62.39,9298.0,59.5666,59.5666,59.4713,59.4713,9298.0
2023-05-10 11:25:00,62.38,62.38,62.33,62.37,11394.0,59.4617,59.4617,59.4141,59.4522,11394.0
2023-05-10 11:30:00,62.38,62.44,62.33,62.42,14446.0,59.4617,59.5189,59.4141,59.4999,14446.0
2023-05-10 11:35:00,62.41,62.42,62.34,62.36,9354.0,59.4903,59.4999,59.4236,59.4427,9354.0
2023-05-10 11:40:00,62.36,62.42,62.31,62.31,7389.0,59.4427,59.4999,59.395,59.395,7389.0
2023-05-10 11:45:00,62.32,62.32,62.23,62.25,11843.0,59.4045,59.4045,59.3187,59.3378,11843.0
2023-05-10 11:50:00,62.25,62.29,62.16,62.17,10823.0,59.3378,59.3759,59.252,59.2616,10823.0
2023-05-10 11:55:00,62.16,62.19,62.05,62.19,21194.0,59.252,59.2806,59.1472,59.2806,21194.0
2023-05-10 12:00:00,62.18,62.2,62.06,62.06,12537.0,59.2711,59.2902,59.1567,59.1567,12537.0
2023-05-10 12:05:00,62.05,62.05,61.93,61.94,6392.0,59.1472,59.1472,59.0328,59.0423,6392.0
2023-05-10 12:10:00,61.94,61.96,61.86,61.92,11848.0,59.0423,59.0614,58.9661,59.0232,11848.0
2023-05-10 12:15:00,61.91,61.97,61.88,61.96,11567.0,59.0137,59.0709,58.9851,59.0614,11567.0
2023-05-10 12:20:00,61.96,62.04,61.95,62.02,14194.0,59.0614,59.1376,59.0518,59.1186,14194.0
2023-05-10 12:25:00,62.02,62.06,61.95,62.0,9707.0,59.1186,59.1567,59.0518,59.0995,9707.0
2023-05-10 12:30:00,62.0,62.04,61.96,61.98,15036.0,59.0995,59.1376,59.0614,59.0804,15036.0
2023-05-10 12:35:00,61.98,62.02,61.92,62.01,14943.0,59.0804,59.1186,59.0232,59.109,14943.0
2023-05-10 12:40:00,62.02,62.05,61.97,62.0,12061.0,59.1186,59.1472,59.0709,59.0995,12061.0
2023-05-10 12:45:00,61.99,62.1,61.99,62.09,14007.0,59.09,59.1948,59.09,59.1853,14007.0
2023-05-10 12:50:00,62.1,62.14,62.05,62.07,13118.0,59.1948,59.233,59.1472,59.1662,13118.0
2023-05-10 12:55:00,62.07,62.07,61.93,61.96,21073.0,59.1662,59.1662,59.0328,59.0614,21073.0
2023-05-10 13:00:00,61.96,61.97,61.91,61.93,14762.0,59.0614,59.0709,59.0137,59.0328,14762.0
2023-05-10 13:05:00,61.92,61.95,61.83,61.84,12797.0,59.0232,59.0518,58.9375,58.947,12797.0
2023-05-10 13:10:00,61.83,61.86,61.73,61.78,22017.0,58.9375,58.9661,58.8421,58.8898,22017.0
2023-05-10 13:15:00,61.76,61.77,61.69,61.69,9161.0,58.8707,58.8803,58.804,58.804,9161.0
2023-05-10 13:20:00,61.69,61.69,61.59,61.62,17045.0,58.804,58.804,58.7087,58.7373,17045.0
2023-05-10 13:25:00,61.61,61.61,61.47,61.55,13647.0,58.7278,58.7278,58.5943,58.6706,13647.0
2023-05-10 13:30:00,61.54,61.63,61.53,61.6,10589.0,58.661,58.7468,58.6515,58.7182,10589.0
2023-05-10 13:35:00,61.61,61.63,61.53,61.53,9735.0,58.7278,58.7468,58.6515,58.6515,9735.0
2023-05-10 13:40:00,61.53,61.62,61.53,61.61,12898.0,58.6515,58.7373,58.6515,58.7278,12898.0
2023-05-10 13:45:00,61.6,61.71,61.6,61.71,9309.0,58.7182,58.8231,58.7182,58.8231,9309.0
2023-05-10 13:50:00,61.72,61.77,61.69,61.73,11919.0,58.8326,58.8803,58.804,58.8421,11919.0
2023-05-10 13:55:00,61.75,61.77,61.66,61.76,26533.0,58.8612,58.8803,58.7754,58.8707,26533.0
2023-05-10 14:00:00,61.77,61.86,61.77,61.8,25559.0,58.8803,58.9661,58.8803,58.9089,25559.0
2023-05-10 14:05:00,61.81,61.86,61.78,61.79,12087.0,58.9184,58.9661,58.8898,58.8993,12087.0
2023-05-10 14:10:00,61.8,61.82,61.77,61.82,13021.0,58.9089,58.9279,58.8803,58.9279,13021.0
2023-05-10 14:15:00,61.82,61.88,61.81,61.88,13196.0,58.9279,58.9851,58.9184,58.9851,13196.0
2023-05-10 14:20:00,61.88,61.88,61.77,61.78,16843.0,58.9851,58.9851,58.8803,58.8898,16843.0
2023-05-10 14:25:00,61.78,61.91,61.78,61.89,13694.0,58.8898,59.0137,58.8898,58.9947,13694.0
2023-05-10 14:30:00,61.9,61.95,61.9,61.95,10988.0,59.0042,59.0518,59.0042,59.0518,10988.0
2023-05-10 14:35:00,61.95,62.04,61.93,62.04,20432.0,59.0518,59.1376,59.0328,59.1376,20432.0
2023-05-10 14:40:00,62.05,62.16,62.04,62.13,21678.0,59.1472,59.252,59.1376,59.2234,21678.0
2023-05-10 14:45:00,62.14,62.16,62.01,62.03,15933.0,59.233,59.252,59.109,59.1281,15933.0
2023-05-10 14:50:00,62.03,62.05,62.0,62.03,18561.0,59.1281,59.1472,59.0995,59.1281,18561.0
2023-05-10 14:55:00,62.03,62.09,62.01,62.09,15969.0,59.1281,59.1853,59.109,59.1853,15969.0
2023-05-10 15:00:00,62.09,62.1,62.06,62.07,14145.0,59.1853,59.1948,59.1567,59.1662,14145.0
2023-05-10 15:05:00,62.08,62.16,62.07,62.16,19546.0,59.1758,59.252,59.1662,59.252,19546.0
2023-05-10 15:10:00,62.17,62.18,62.07,62.09,29728.0,59.2616,59.2711,59.1662,59.1853,29728.0
2023-05-10 15:15:00,62.07,62.2,62.05,62.19,23238.0,59.1662,59.2902,59.1472,59.2806,23238.0
2023-05-10 15:20:00,62.21,62.35,62.21,62.35,27648.0,59.2997,59.4331,59.2997,59.4331,27648.0
2023-05-10 15:25:00,62.35,62.41,62.33,62.33,26442.0,59.4331,59.4903,59.4141,59.4141,26442.0
2023-05-10 15:30:00,62.33,62.47,62.3,62.43,36303.0,59.4141,59.5475,59.3855,59.5094,36303.0
2023-05-10 15:35:00,62.42,62.49,62.4,62.46,37391.0,59.4999,59.5666,59.4808,59.538,37391.0
2023-05-10 15:40:00,62.46,62.51,62.44,62.46,42602.0,59.538,59.5856,59.5189,59.538,42602.0
2023-05-10 15:45:00,62.46,62.49,62.43,62.45,58485.0,59.538,59.5666,59.5094,59.5285,58485.0
2023-05-10 15:50:00,62.44,62.44,62.21,62.27,92002.0,59.5189,59.5189,59.2997,59.3569,92002.0
2023-05-10 15:55:00,62.27,62.38,62.21,62.3,249311.0,59.3569,59.4617,59.2997,59.3855,249311.0
2023-05-11 09:30:00,61.9,61.96,61.69,61.69,32094.0,59.0042,59.0614,58.804,58.804,32094.0
2023-05-11 09:35:00,61.66,61.83,61.64,61.77,4377.0,58.7754,58.9375,58.7563,58.8803,4377.0
2023-05-11 09:40:00,61.78,61.92,61.77,61.92,16979.0,58.8898,59.0232,58.8803,59.0232,16979.0
2023-05-11 09:45:00,61.93,61.97,61.71,61.75,28200.0,59.0328,59.0709,58.8231,58.8612,28200.0
2023-05-11 09:50:00,61.72,61.82,61.65,61.69,22526.0,58.8326,58.9279,58.7659,58.804,22526.0
2023-05-11 09:55:00,61.69,61.83,61.69,61.8,18517.0,58.804,58.9375,58.804,58.9089,18517.0
2023-05-11 10:00:00,61.8,61.91,61.78,61.84,36559.0,58.9089,59.0137,58.8898,58.947,36559.0
2023-05-11 10:05:00,61.83,61.86,61.69,61.76,29603.0,58.9375,58.9661,58.804,58.8707,29603.0
2023-05-11 10:10:00,61.76,61.78,61.63,61.75,14591.0,58.8707,58.8898,58.7468,58.8612,14591.0
2023-05-11 10:15:00,61.75,61.83,61.63,61.63,13211.0,58.8612,58.9375,58.7468,58.7468,13211.0
2023-05-11 10:20:00,61.61,61.73,61.54,61.73,27714.0,58.7278,58.8421,58.661,58.8421,27714.0
2023-05-11 10:25:00,61.73,61.92,61.72,61.91,35982.0,58.8421,59.0232,58.8326,59.0137,35982.0
2023-05-11 10:30:00,61.9,61.92,61.75,61.75,19064.0,59.0042,59.0232,58.8612,58.8612,19064.0
2023-05-11 10:35:00,61.75,61.81,61.7,61.7,19084.0,58.8612,58.9184,58.8135,58.8135,19084.0
2023-05-11 10:40:00,61.69,61.69,61.62,61.65,43470.0,58.804,58.804,58.7373,58.7659,43470.0
2023-05-11 10:45:00,61.61,61.87,61.6,61.8,14410.0,58.7278,58.9756,58.7182,58.9089,14410.0
2023-05-11 10:50:00,61.77,61.79,61.65,61.67,12272.0,58.8803,58.8993,58.7659,58.7849,12272.0
2023-05-11 10:55:00,61.67,61.68,61.56,61.58,22097.0,58.7849,58.7945,58.6801,58.6992,22097.0
2023-05-11 11:00:00,61.59,61.66,61.56,61.63,15444.0,58.7087,58.7754,58.6801,58.7468,15444.0
2023-05-11 11:05:00,61.62,61.69,61.56,61.59,17342.0,58.7373,58.804,58.6801,58.7087,17342.0
2023-05-11 11:10:00,61.57,61.65,61.53,61.65,17171.0,58.6896,58.7659,58.6515,58.7659,17171.0
2023-05-11 11:15:00,61.67,61.72,61.6,61.64,8152.0,58.7849,58.8326,58.7182,58.7563,8152.0
2023-05-11 11:20:00,61.65,61.7,61.62,61.64,7479.0,58.7659,58.8135,58.7373,58.7563,7479.0
2023-05-11 11:25:00,61.65,61.72,61.59,61.72,8424.0,58.7659,58.8326,58.7087,58.8326,8424.0
2023-05-11 11:30:00,61.72,61.85,61.71,61.83,12503.0,58.8326,58.9565,58.8231,58.9375,12503.0
2023-05-11 11:35:00,61.85,61.88,61.81,61.84,14070.0,58.9565,58.9851,58.9184,58.947,14070.0
2023-05-11 11:40:00,61.84,62.0,61.84,61.95,14832.0,58.947,59.0995,58.947,59.0518,14832.0
2023-05-11 11:45:00,61.94,61.97,61.92,61.94,11619.0,59.0423,59.0709,59.0232,59.0423,11619.0
2023-05-11 11:50:00,61.94,62.03,61.93,62.0,9779.0,59.0423,59.1281,59.0328,59.0995,9779.0
2023-05-11 11:55:00,61.98,61.98,61.94,61.96,6980.0,59.0804,59.0804,59.0423,59.0614,6980.0
2023-05-11 12:00:00,61.97,62.02,61.84,61.86,7931.0,59.0709,59.1186,58.947,58.9661,7931.0
2023-05-11 12:05:00,61.85,61.96,61.81,61.92,7671.0,58.9565,59.0614,58.9184,59.0232,7671.0
2023-05-11 12:10:00,61.91,61.95,61.89,61.92,7781.0,59.0137,59.0518,58.9947,59.0232,7781.0
2023-05-11 12:15:00,61.93,61.98,61.85,61.96,17425.0,59.0328,59.0804,58.9565,59.0614,17425.0
2023-05-11 12:20:00,61.97,62.08,61.96,62.04,11724.0,59.0709,59.1758,59.0614,59.1376,11724.0
2023-05-11 12:25:00,62.02,62.03,61.88,61.93,10110.0,59.1186,59.1281,58.9851,59.0328,10110.0
2023-05-11 12:30:00,61.94,61.96,61.86,61.86,6775.0,59.0423,59.0614,58.9661,58.9661,6775.0
2023-05-11 12:35:00,61.85,61.91,61.85,61.87,5392.0,58.9565,59.0137,58.9565,58.9756,5392.0
2023-05-11 12:40:00,61.88,61.88,61.85,61.87,5049.0,58.9851,58.9851,58.9565,58.9756,5049.0
2023-05-11 12:45:00,61.88,61.88,61.84,61.87,15281.0,58.9851,58.9851,58.947,58.9756,15281.0
2023-05-11 12:50:00,61.87,61.87,61.78,61.8,6492.0,58.9756,58.9756,58.8898,58.9089,6492.0
2023-05-11 12:55:00,61.8,61.81,61.74,61.8,6966.0,58.9089,58.9184,58.8517,58.9089,6966.0
2023-05-11 13:00:00,61.79,61.79,61.71,61.73,7766.0,58.8993,58.8993,58.8231,58.8421,7766.0
2023-05-11 13:05:00,61.73,61.76,61.67,61.67,10233.0,58.8421,58.8707,58.7849,58.7849,10233.0
2023-05-11 13:10:00,61.67,61.69,61.64,61.69,8740.0,58.7849,58.804,58.7563,58.804,8740.0
2023-05-11 13:15:00,61.69,61.73,61.68,61.72,5333.0,58.804,58.8421,58.7945,58.8326,5333.0
2023-05-11 13:20:00,61.73,61.75,61.62,61.62,9290.0,58.8421,58.8612,58.7373,58.7373,9290.0
2023-05-11 13:25:00,61.61,61.67,61.61,61.62,25534.0,58.7278,58.7849,58.7278,58.7373,25534.0
2023-05-11 13:30:00,61.61,61.62,61.54,61.62,11188.0,58.7278,58.7373,58.661,58.7373,11188.0
2023-05-11 13:35:00,61.61,61.63,61.57,61.63,7662.0,58.7278,58.7468,58.6896,58.7468,7662.0
2023-05-11 13:40:00,61.62,61.62,61.51,61.52,10683.0,58.7373,58.7373,58.6324,58.642,10683.0
2023-05-11 13:45:00,61.51,61.51,61.35,61.37,12902.0,58.6324,58.6324,58.4799,58.499,12902.0
2023-05-11 13:50:00,61.37,61.45,61.33,61.43,12264.0,58.499,58.5752,58.4609,58.5562,12264.0
2023-05-11 13:55:00,61.45,61.52,61.4,61.52,9007.0,58.5752,58.642,58.5276,58.642,9007.0
2023-05-11 14:00:00,61.52,61.54,61.47,61.52,11300.0,58.642,58.661,58.5943,58.642,11300.0
2023-05-11 14:05:00,61.51,61.56,61.49,61.56,5914.0,58.6324,58.6801,58.6134,58.6801,5914.0
2023-05-11 14:10:00,61.57,61.57,61.51,61.53,6080.0,58.6896,58.6896,58.6324,58.6515,6080.0
2023-05-11 14:15:00,61.54,61.54,61.49,61.51,6429.0,58.661,58.661,58.6134,58.6324,6429.0
2023-05-11 14:20:00,61.5,61.55,61.46,61.52,11059.0,58.6229,58.6706,58.5848,58.642,11059.0
2023-05-11 14:25:00,61.52,61.6,61.52,61.6,10681.0,58.642,58.7182,58.642,58.7182,10681.0
2023-05-11 14:30:00,61.6,61.65,61.6,61.65,14020.0,58.7182,58.7659,58.7182,58.7659,14020.0
2023-05-11 14:35:00,61.66,61.72,61.64,61.71,19857.0,58.7754,58.8326,58.7563,58.8231,19857.0
2023-05-11 14:40:00,61.72,61.83,61.71,61.75,30156.0,58.8326,58.9375,58.8231,58.8612,30156.0
2023-05-11 14:45:00,61.75,61.84,61.72,61.82,11530.0,58.8612,58.947,58.8326,58.9279,11530.0
2023-05-11 14:50:00,61.82,61.82,61.74,61.74,11641.0,58.9279,58.9279,58.8517,58.8517,11641.0
2023-05-11 14:55:00,61.74,61.84,61.73,61.83,8372.0,58.8517,58.947,58.8421,58.9375,8372.0
2023-05-11 15:00:00,61.83,61.85,61.78,61.83,13649.0,58.9375,58.9565,58.8898,58.9375,13649.0
2023-05-11 15:05:00,61.82,61.92,61.79,61.87,20082.0,58.9279,59.0232,58.8993,58.9756,20082.0
2023-05-11 15:10:00,61.88,61.94,61.86,61.93,13323.0,58.9851,59.0423,58.9661,59.0328,13323.0
2023-05-11 15:15:00,61.94,61.94,61.86,61.87,16937.0,59.0423,59.0423,58.9661,58.9756,16937.0
2023-05-11 15:20:00,61.87,61.92,61.85,61.91,22257.0,58.9756,59.0232,58.9565,59.0137,22257.0
2023-05-11 15:25:00,61.91,61.92,61.84,61.88,18589.0,59.0137,59.0232,58.947,58.9851,18589.0
2023-05-11 15:30:00,61.87,61.88,61.82,61.84,16389.0,58.9756,58.9851,58.9279,58.947,16389.0
2023-05-11 15:35:00,61.84,61.84,61.78,61.8,20462.0,58.947,58.947,58.8898,58.9089,20462.0
2023-05-11 15:40:00,61.79,61.82,61.75,61.8,24796.0,58.8993,58.9279,58.8612,58.9089,24796.0
2023-05-11 15:45:00,61.8,61.91,61.79,61.89,27802.0,58.9089,59.0137,58.8993,58.9947,27802.0
2023-05-11 15:50:00,61.89,62.0,61.85,62.0,58683.0,58.9947,59.0995,58.9565,59.0995,58683.0
2023-05-11 15:55:00,62.0,62.13,62.0,62.06,146208.0,59.0995,59.2234,59.0995,59.1567,146208.0
2023-05-12 09:30:00,62.44,62.63,62.44,62.63,28729.0,59.5189,59.7,59.5189,59.7,28729.0
2023-05-12 09:35:00,62.63,62.72,62.56,62.67,9533.0,59.7,59.7858,59.6333,59.7382,9533.0
2023-05-12 09:40:00,62.64,62.7,62.56,62.68,9943.0,59.7096,59.7668,59.6333,59.7477,9943.0
2023-05-12 09:45:00,62.68,62.69,62.38,62.43,10740.0,59.7477,59.7572,59.4617,59.5094,10740.0
2023-05-12 09:50:00,62.4,62.57,62.39,62.54,10995.0,59.4808,59.6428,59.4713,59.6142,10995.0
2023-05-12 09:55:00,62.52,62.54,62.41,62.44,14166.0,59.5952,59.6142,59.4903,59.5189,14166.0
2023-05-12 10:00:00,62.38,62.46,62.31,62.35,11817.0,59.4617,59.538,59.395,59.4331,11817.0
2023-05-12 10:05:00,62.37,62.39,62.29,62.32,8410.0,59.4522,59.4713,59.3759,59.4045,8410.0
2023-05-12 10:10:00,62.32,62.4,62.26,62.28,12499.0,59.4045,59.4808,59.3473,59.3664,12499.0
2023-05-12 10:15:00,62.31,62.32,62.27,62.3,10244.0,59.395,59.4045,59.3569,59.3855,10244.0
2023-05-12 10:20:00,62.28,62.29,62.22,62.23,10184.0,59.3664,59.3759,59.3092,59.3187,10184.0
2023-05-12 10:25:00,62.19,62.19,62.06,62.06,9860.0,59.2806,59.2806,59.1567,59.1567,9860.0
2023-05-12 10:30:00,62.05,62.08,61.98,62.0,12291.0,59.1472,59.1758,59.0804,59.0995,12291.0
2023-05-12 10:35:00,61.98,61.98,61.86,61.87,8173.0,59.0804,59.0804,58.9661,58.9756,8173.0
2023-05-12 10:40:00,61.87,61.91,61.83,61.89,9959.0,58.9756,59.0137,58.9375,58.9947,9959.0
2023-05-12 10:45:00,61.9,61.92,61.79,61.83,9168.0,59.0042,59.0232,58.8993,58.9375,9168.0
2023-05-12 10:50:00,61.82,61.82,61.71,61.76,8613.0,58.9279,58.9279,58.8231,58.8707,8613.0
2023-05-12 10:55:00,61.75,61.85,61.75,61.83,6698.0,58.8612,58.9565,58.8612,58.9375,6698.0
2023-05-12 11:00:00,61.87,61.89,61.78,61.84,6432.0,58.9756,58.9947,58.8898,58.947,6432.0
2023-05-12 11:05:00,61.83,61.91,61.82,61.88,12711.0,58.9375,59.0137,58.9279,58.9851,12711.0
2023-05-12 11:10:00,61.88,61.91,61.82,61.84,5632.0,58.9851,59.0137,58.9279,58.947,5632.0
2023-05-12 11:15:00,61.85,61.85,61.72,61.74,9648.0,58.9565,58.9565,58.8326,58.8517,9648.0
2023-05-12 11:20:00,61.72,61.75,61.72,61.74,9296.0,58.8326,58.8612,58.8326,58.8517,9296.0
2023-05-12 11:25:00,61.75,61.81,61.69,61.75,10434.0,58.8612,58.9184,58.804,58.8612,10434.0
2023-05-12 11:30:00,61.74,61.79,61.72,61.77,9491.0,58.8517,58.8993,58.8326,58.8803,9491.0
2023-05-12 11:35:00,61.78,61.83,61.76,61.77,19212.0,58.8898,58.9375,58.8707,58.8803,19212.0
2023-05-12 11:40:00,61.76,61.78,61.68,61.69,13814.0,58.8707,58.8898,58.7945,58.804,13814.0
2023-05-12 11:45:00,61.69,61.79,61.68,61.78,10794.0,58.804,58.8993,58.7945,58.8898,10794.0
2023-05-12 11:50:00,61.78,61.79,61.75,61.78,9205.0,58.8898,58.8993,58.8612,58.8898,9205.0
2023-05-12 11:55:00,61.78,61.88,61.78,61.87,11836.0,58.8898,58.9851,58.8898,58.9756,11836.0
2023-05-12 12:00:00,61.87,61.9,61.73,61.75,13961.0,58.9756,59.0042,58.8421,58.8612,13961.0
2023-05-12 12:05:00,61.73,61.8,61.73,61.79,10230.0,58.8421,58.9089,58.8421,58.8993,10230.0
2023-05-12 12:10:00,61.78,61.78,61.72,61.75,11686.0,58.8898,58.8898,58.8326,58.8612,11686.0
2023-05-12 12:15:00,61.75,61.81,61.73,61.78,9793.0,58.8612,58.9184,58.8421,58.8898,9793.0
2023-05-12 12:20:00,61.79,61.79,61.65,61.7,12507.0,58.8993,58.8993,58.7659,58.8135,12507.0
2023-05-12 12:25:00,61.69,61.76,61.67,61.74,7681.0,58.804,58.8707,58.7849,58.8517,7681.0
2023-05-12 12:30:00,61.73,61.77,61.7,61.72,9244.0,58.8421,58.8803,58.8135,58.8326,9244.0
2023-05-12 12:35:00,61.73,61.74,61.59,61.66,8303.0,58.8421,58.8517,58.7087,58.7754,8303.0
2023-05-12 12:40:00,61.66,61.66,61.57,61.59,6418.0,58.7754,58.7754,58.6896,58.7087,6418.0
2023-05-12 12:45:00,61.6,61.6,61.56,61.58,7420.0,58.7182,58.7182,58.6801,58.6992,7420.0
2023-05-12 12:50:00,61.59,61.62,61.56,61.57,10125.0,58.7087,58.7373,58.6801,58.6896,10125.0
2023-05-12 12:55:00,61.57,61.6,61.54,61.55,13707.0,58.6896,58.7182,58.661,58.6706,13707.0
2023-05-12 13:00:00,61.54,61.54,61.46,61.51,15129.0,58.661,58.661,58.5848,58.6324,15129.0
2023-05-12 13:05:00,61.52,61.56,61.49,61.52,9689.0,58.642,58.6801,58.6134,58.642,9689.0
2023-05-12 13:10:00,61.52,61.59,61.52,61.55,12962.0,58.642,58.7087,58.642,58.6706,12962.0
2023-05-12 13:15:00,61.55,61.63,61.54,61.63,12748.0,58.6706,58.7468,58.661,58.7468,12748.0
2023-05-12 13:20:00,61.64,61.79,61.64,61.79,10969.0,58.7563,58.8993,58.7563,58.8993,10969.0
2023-05-12 13:25:00,61.8,61.81,61.76,61.79,7733.0,58.9089,58.9184,58.8707,58.8993,7733.0
2023-05-12 13:30:00,61.78,61.83,61.73,61.73,15328.0,58.8898,58.9375,58.8421,58.8421,15328.0
2023-05-12 13:35:00,61.72,61.75,61.62,61.66,93577.0,58.8326,58.8612,58.7373,58.7754,93577.0
2023-05-12 13:40:00,61.66,61.7,61.6,61.67,14479.0,58.7754,58.8135,58.7182,58.7849,14479.0
2023-05-12 13:45:00,61.67,61.68,61.57,61.58,12740.0,58.7849,58.7945,58.6896,58.6992,12740.0
2023-05-12 13:50:00,61.58,61.62,61.52,61.53,21581.0,58.6992,58.7373,58.642,58.6515,21581.0
2023-05-12 13:55:00,61.55,61.58,61.52,61.55,8583.0,58.6706,58.6992,58.642,58.6706,8583.0
2023-05-12 14:00:00,61.55,61.63,61.51,61.63,15857.0,58.6706,58.7468,58.6324,58.7468,15857.0
2023-05-12 14:05:00,61.63,61.66,61.58,61.61,14405.0,58.7468,58.7754,58.6992,58.7278,14405.0
2023-05-12 14:10:00,61.61,61.65,61.51,61.53,16319.0,58.7278,58.7659,58.6324,58.6515,16319.0
2023-05-12 14:15:00,61.52,61.55,61.46,61.47,12480.0,58.642,58.6706,58.5848,58.5943,12480.0
2023-05-12 14:20:00,61.47,61.47,61.43,61.46,9027.0,58.5943,58.5943,58.5562,58.5848,9027.0
2023-05-12 14:25:00,61.46,61.56,61.46,61.5,26947.0,58.5848,58.6801,58.5848,58.6229,26947.0
2023-05-12 14:30:00,61.51,61.54,61.46,61.53,22809.0,58.6324,58.661,58.5848,58.6515,22809.0
2023-05-12 14:35:00,61.53,61.55,61.39,61.39,23248.0,58.6515,58.6706,58.518,58.518,23248.0
2023-05-12 14:40:00,61.4,61.43,61.34,61.41,9885.0,58.5276,58.5562,58.4704,58.5371,9885.0
2023-05-12 14:45:00,61.41,61.46,61.38,61.4,13292.0,58.5371,58.5848,58.5085,58.5276,13292.0
2023-05-12 14:50:00,61.41,61.51,61.39,61.5,9483.0,58.5371,58.6324,58.518,58.6229,9483.0
2023-05-12 14:55:00,61.5,61.55,61.49,61.52,10267.0,58.6229,58.6706,58.6134,58.642,10267.0
2023-05-12 15:00:00,61.53,61.55,61.48,61.52,17458.0,58.6515,58.6706,58.6038,58.642,17458.0
2023-05-12 15:05:00,61.51,61.59,61.51,61.57,12876.0,58.6324,58.7087,58.6324,58.6896,12876.0
2023-05-12 15:10:00,61.57,61.59,61.53,61.53,11873.0,58.6896,58.7087,58.6515,58.6515,11873.0
2023-05-12 15:15:00,61.52,61.61,61.52,61.61,15135.0,58.642,58.7278,58.642,58.7278,15135.0
2023-05-12 15:20:00,61.61,61.63,61.56,61.58,12824.0,58.7278,58.7468,58.6801,58.6992,12824.0
2023-05-12 15:25:00,61.58,61.62,61.56,61.6,17626.0,58.6992,58.7373,58.6801,58.7182,17626.0
2023-05-12 15:30:00,61.61,61.7,61.61,61.7,24680.0,58.7278,58.8135,58.7278,58.8135,24680.0
2023-05-12 15:35:00,61.7,61.73,61.66,61.72,29051.0,58.8135,58.8421,58.7754,58.8326,29051.0
2023-05-12 15:40:00,61.72,61.72,61.66,61.66,29758.0,58.8326,58.8326,58.7754,58.7754,29758.0
2023-05-12 15:45:00,61.67,61.71,61.66,61.67,32972.0,58.7849,58.8231,58.7754,58.7849,32972.0
2023-05-12 15:50:00,61.67,61.86,61.56,61.85,69453.0,58.7849,58.9661,58.6801,58.9565,69453.0
2023-05-12 15:55:00,61.85,62.04,61.84,62.01,391396.0,58.9565,59.1376,58.947,59.109,391396.0
2023-05-15 09:30:00,62.02,62.16,61.94,61.94,32881.0,59.1186,59.252,59.0423,59.0423,32881.0
2023-05-15 09:35:00,61.92,62.12,61.74,62.12,34652.0,59.0232,59.2139,58.8517,59.2139,34652.0
2023-05-15 09:40:00,62.11,62.11,61.96,62.09,21760.0,59.2044,59.2044,59.0614,59.1853,21760.0
2023-05-15 09:45:00,62.09,62.17,62.06,62.17,19623.0,59.1853,59.2616,59.1567,59.2616,19623.0
2023-05-15 09:50:00,62.17,62.23,62.06,62.18,17757.0,59.2616,59.3187,59.1567,59.2711,17757.0
2023-05-15 09:55:00,62.17,62.25,62.1,62.24,14314.0,59.2616,59.3378,59.1948,59.3283,14314.0
2023-05-15 10:00:00,62.24,62.31,62.22,62.28,13696.0,59.3283,59.395,59.3092,59.3664,13696.0
2023-05-15 10:05:00,62.29,62.36,62.13,62.18,37078.0,59.3759,59.4427,59.2234,59.2711,37078.0
2023-05-15 10:10:00,62.18,62.29,62.18,62.24,13691.0,59.2711,59.3759,59.2711,59.3283,13691.0
2023-05-15 10:15:00,62.24,62.31,62.22,62.27,26374.0,59.3283,59.395,59.3092,59.3569,26374.0
2023-05-15 10:20:00,62.28,62.34,62.21,62.28,26919.0,59.3664,59.4236,59.2997,59.3664,26919.0
2023-05-15 10:25:00,62.29,62.36,62.25,62.35,14468.0,59.3759,59.4427,59.3378,59.4331,14468.0
2023-05-15 10:30:00,62.34,62.44,62.31,62.41,17020.0,59.4236,59.5189,59.395,59.4903,17020.0
2023-05-15 10:35:00,62.42,62.47,62.35,62.4,28436.0,59.4999,59.5475,59.4331,59.4808,28436.0
2023-05-15 10:40:00,62.38,62.46,62.38,62.44,9522.0,59.4617,59.538,59.4617,59.5189,9522.0
2023-05-15 10:45:00,62.44,62.45,62.35,62.43,21464.0,59.5189,59.5285,59.4331,59.5094,21464.0
2023-05-15 10:50:00,62.42,62.49,62.42,62.42,16298.0,59.4999,59.5666,59.4999,59.4999,16298.0
2023-05-15 10:55:00,62.43,62.47,62.35,62.39,16949.0,59.5094,59.5475,59.4331,59.4713,16949.0
2023-05-15 11:00:00,62.38,62.43,62.3,62.34,14359.0,59.4617,59.5094,59.3855,59.4236,14359.0
2023-05-15 11:05:00,62.32,62.45,62.32,62.4,18290.0,59.4045,59.5285,59.4045,59.4808,18290.0
2023-05-15 11:10:00,62.39,62.41,62.28,62.29,17848.0,59.4713,59.4903,59.3664,59.3759,17848.0
2023-05-15 11:15:00,62.29,62.5,62.27,62.5,21828.0,59.3759,59.5761,59.3569,59.5761,21828.0
2023-05-15 11:20:00,62.5,62.54,62.46,62.5,28858.0,59.5761,59.6142,59.538,59.5761,28858.0
2023-05-15 11:25:00,62.5,62.55,62.45,62.46,12981.0,59.5761,59.6238,59.5285,59.538,12981.0
2023-05-15 11:30:00,62.47,62.49,62.39,62.41,15825.0,59.5475,59.5666,59.4713,59.4903,15825.0
2023-05-15 11:35:00,62.42,62.44,62.36,62.37,10586.0,59.4999,59.5189,59.4427,59.4522,10586.0
2023-05-15 11:40:00,62.37,62.42,62.36,62.42,21517.0,59.4522,59.4999,59.4427,59.4999,21517.0
2023-05-15 11:45:00,62.42,62.48,62.38,62.45,20282.0,59.4999,59.5571,59.4617,59.5285,20282.0
2023-05-15 11:50:00,62.45,62.47,62.36,62.38,16515.0,59.5285,59.5475,59.4427,59.4617,16515.0
2023-05-15 11:55:00,62.39,62.45,62.39,62.4,14496.0,59.4713,59.5285,59.4713,59.4808,14496.0
2023-05-15 12:00:00,62.39,62.41,62.32,62.34,12694.0,59.4713,59.4903,59.4045,59.4236,12694.0
2023-05-15 12:05:00,62.35,62.41,62.28,62.28,134038.0,59.4331,59.4903,59.3664,59.3664,134038.0
2023-05-15 12:10:00,62.29,62.3,62.22,62.24,15316.0,59.3759,59.3855,59.3092,59.3283,15316.0
2023-05-15 12:15:00,62.24,62.29,62.2,62.28,16141.0,59.3283,59.3759,59.2902,59.3664,16141.0
2023-05-15 12:20:00,62.28,62.32,62.25,62.32,10474.0,59.3664,59.4045,59.3378,59.4045,10474.0
2023-05-15 12:25:00,62.3,62.38,62.29,62.38,11064.0,59.3855,59.4617,59.3759,59.4617,11064.0
2023-05-15 12:30:00,62.39,62.42,62.37,62.41,9984.0,59.4713,59.4999,59.4522,59.4903,9984.0
2023-05-15 12:35:00,62.4,62.43,62.37,62.39,9205.0,59.4808,59.5094,59.4522,59.4713,9205.0
2023-05-15 12:40:00,62.4,62.43,62.32,62.43,11523.0,59.4808,59.5094,59.4045,59.5094,11523.0
2023-05-15 12:45:00,62.42,62.48,62.37,62.47,28784.0,59.4999,59.5571,59.4522,59.5475,28784.0
2023-05-15 12:50:00,62.47,62.52,62.41,62.43,28131.0,59.5475,59.5952,59.4903,59.5094,28131.0
2023-05-15 12:55:00,62.42,62.52,62.41,62.52,10478.0,59.4999,59.5952,59.4903,59.5952,10478.0
2023-05-15 13:00:00,62.52,62.53,62.48,62.51,11579.0,59.5952,59.6047,59.5571,59.5856,11579.0
2023-05-15 13:05:00,62.52,62.58,62.51,62.55,12144.0,59.5952,59.6524,59.5856,59.6238,12144.0
2023-05-15 13:10:00,62.56,62.59,62.51,62.58,48904.0,59.6333,59.6619,59.5856,59.6524,48904.0
2023-05-15 13:15:00,62.58,62.6,62.52,62.54,16805.0,59.6524,59.6714,59.5952,59.6142,16805.0
2023-05-15 13:20:00,62.53,62.55,62.47,62.55,16527.0,59.6047,59.6238,59.5475,59.6238,16527.0
2023-05-15 13:25:00,62.56,62.66,62.49,62.5,62518.0,59.6333,59.7286,59.5666,59.5761,62518.0
2023-05-15 13:30:00,62.49,62.59,62.48,62.57,22777.0,59.5666,59.6619,59.5571,59.6428,22777.0
2023-05-15 13:35:00,62.57,62.59,62.51,62.52,30153.0,59.6428,59.6619,59.5856,59.5952,30153.0
2023-05-15 13:40:00,62.53,62.53,62.44,62.5,21657.0,59.6047,59.6047,59.5189,59.5761,21657.0
2023-05-15 13:45:00,62.5,62.53,62.47,62.52,18689.0,59.5761,59.6047,59.5475,59.5952,18689.0
2023-05-15 13:50:00,62.52,62.61,62.5,62.61,18068.0,59.5952,59.681,59.5761,59.681,18068.0
2023-05-15 13:55:00,62.6,62.63,62.54,62.62,35600.0,59.6714,59.7,59.6142,59.6905,35600.0
2023-05-15 14:00:00,62.62,62.67,62.61,62.65,63679.0,59.6905,59.7382,59.681,59.7191,63679.0
2023-05-15 14:05:00,62.65,62.7,62.6,62.62,92640.0,59.7191,59.7668,59.6714,59.6905,92640.0
2023-05-15 14:10:00,62.62,62.67,62.61,62.65,28817.0,59.6905,59.7382,59.681,59.7191,28817.0
2023-05-15 14:15:00,62.66,62.68,62.58,62.64,32090.0,59.7286,59.7477,59.6524,59.7096,32090.0
2023-05-15 14:20:00,62.64,62.64,62.56,62.58,37610.0,59.7096,59.7096,59.6333,59.6524,37610.0
2023-05-15 14:25:00,62.57,62.6,62.54,62.57,39258.0,59.6428,59.6714,59.6142,59.6428,39258.0
2023-05-15 14:30:00,62.57,62.59,62.53,62.58,44211.0,59.6428,59.6619,59.6047,59.6524,44211.0
2023-05-15 14:35:00,62.58,62.61,62.53,62.57,29407.0,59.6524,59.681,59.6047,59.6428,29407.0
2023-05-15 14:40:00,62.58,62.61,62.54,62.6,41586.0,59.6524,59.681,59.6142,59.6714,41586.0
2023-05-15 14:45:00,62.6,62.64,62.58,62.61,25419.0,59.6714,59.7096,59.6524,59.681,25419.0
2023-05-15 14:50:00,62.62,62.62,62.5,62.51,48097.0,59.6905,59.6905,59.5761,59.5856,48097.0
2023-05-15 14:55:00,62.51,62.55,62.48,62.53,27523.0,59.5856,59.6238,59.5571,59.6047,27523.0
2023-05-15 15:00:00,62.53,62.56,62.51,62.53,29771.0,59.6047,59.6333,59.5856,59.6047,29771.0
2023-05-15 15:05:00,62.53,62.56,62.46,62.51,35581.0,59.6047,59.6333,59.538,59.5856,35581.0
2023-05-15 15:10:00,62.5,62.54,62.48,62.49,38007.0,59.5761,59.6142,59.5571,59.5666,38007.0
2023-05-15 15:15:00,62.49,62.52,62.44,62.51,31018.0,59.5666,59.5952,59.5189,59.5856,31018.0
2023-05-15 15:20:00,62.51,62.53,62.45,62.49,58720.0,59.5856,59.6047,59.5285,59.5666,58720.0
2023-05-15 15:25:00,62.49,62.53,62.42,62.48,215210.0,59.5666,59.6047,59.4999,59.5571,215210.0
2023-05-15 15:30:00,62.47,62.53,62.46,62.48,53750.0,59.5475,59.6047,59.538,59.5571,53750.0
2023-05-15 15:35:00,62.48,62.53,62.45,62.5,44415.0,59.5571,59.6047,59.5285,59.5761,44415.0
2023-05-15 15:40:00,62.5,62.52,62.41,62.42,56923.0,59.5761,59.5952,59.4903,59.4999,56923.0
2023-05-15 15:45:00,62.42,62.47,62.34,62.43,140000.0,59.4999,59.5475,59.4236,59.5094,140000.0
2023-05-15 15:50:00,62.43,62.47,62.36,62.4,129052.0,59.5094,59.5475,59.4427,59.4808,129052.0
2023-05-15 15:55:00,62.4,62.46,62.33,62.44,369002.0,59.4808,59.538,59.4141,59.5189,369002.0
2023-05-16 09:30:00,62.09,62.42,62.07,62.07,48368.0,59.1853,59.4999,59.1662,59.1662,48368.0
2023-05-16 09:35:00,62.05,62.1,61.87,61.94,15412.0,59.1472,59.1948,58.9756,59.0423,15412.0
2023-05-16 09:40:00,62.01,62.3,61.93,62.21,20284.0,59.109,59.3855,59.0328,59.2997,20284.0
2023-05-16 09:45:00,62.19,62.26,61.86,61.89,27376.0,59.2806,59.3473,58.9661,58.9947,27376.0
2023-05-16 09:50:00,61.91,61.94,61.65,61.88,46561.0,59.0137,59.0423,58.7659,58.9851,46561.0
2023-05-16 09:55:00,61.86,61.92,61.81,61.88,16766.0,58.9661,59.0232,58.9184,58.9851,16766.0
2023-05-16 10:00:00,61.88,61.9,61.77,61.86,20827.0,58.9851,59.0042,58.8803,58.9661,20827.0
2023-05-16 10:05:00,61.87,61.95,61.73,61.73,72533.0,58.9756,59.0518,58.8421,58.8421,72533.0
2023-05-16 10:10:00,61.74,61.74,61.58,61.63,30073.0,58.8517,58.8517,58.6992,58.7468,30073.0
2023-05-16 10:15:00,61.62,61.62,61.52,61.57,18307.0,58.7373,58.7373,58.642,58.6896,18307.0
2023-05-16 10:20:00,61.57,61.6,61.47,61.51,18016.0,58.6896,58.7182,58.5943,58.6324,18016.0
2023-05-16 10:25:00,61.55,61.64,61.54,61.64,16989.0,58.6706,58.7563,58.661,58.7563,16989.0
2023-05-16 10:30:00,61.64,61.72,61.58,61.63,30406.0,58.7563,58.8326,58.6992,58.7468,30406.0
2023-05-16 10:35:00,61.63,61.67,61.5,61.58,21449.0,58.7468,58.7849,58.6229,58.6992,21449.0
2023-05-16 10:40:00,61.57,61.6,61.5,61.55,23505.0,58.6896,58.7182,58.6229,58.6706,23505.0
2023-05-16 10:45:00,61.54,61.56,61.48,61.54,10640.0,58.661,58.6801,58.6038,58.661,10640.0
2023-05-16 10:50:00,61.54,61.59,61.48,61.48,17463.0,58.661,58.7087,58.6038,58.6038,17463.0
2023-05-16 10:55:00,61.48,61.52,61.41,61.43,21380.0,58.6038,58.642,58.5371,58.5562,21380.0
2023-05-16 11:00:00,61.45,61.55,61.44,61.47,23980.0,58.5752,58.6706,58.5657,58.5943,23980.0
2023-05-16 11:05:00,61.48,61.49,61.39,61.44,10899.0,58.6038,58.6134,58.518,58.5657,10899.0
2023-05-16 11:10:00,61.43,61.49,61.37,61.38,9267.0,58.5562,58.6134,58.499,58.5085,9267.0
2023-05-16 11:15:00,61.39,61.54,61.37,61.53,26485.0,58.518,58.661,58.499,58.6515,26485.0
2023-05-16 11:20:00,61.54,61.57,61.48,61.55,10918.0,58.661,58.6896,58.6038,58.6706,10918.0
2023-05-16 11:25:00,61.55,61.68,61.55,61.67,23201.0,58.6706,58.7945,58.6706,58.7849,23201.0
2023-05-16 11:30:00,61.68,61.7,61.62,61.63,24525.0,58.7945,58.8135,58.7373,58.7468,24525.0
2023-05-16 11:35:00,61.64,61.65,61.56,61.6,20802.0,58.7563,58.7659,58.6801,58.7182,20802.0
2023-05-16 11:40:00,61.62,61.72,61.6,61.72,19263.0,58.7373,58.8326,58.7182,58.8326,19263.0
2023-05-16 11:45:00,61.72,61.83,61.71,61.82,13365.0,58.8326,58.9375,58.8231,58.9279,13365.0
2023-05-16 11:50:00,61.81,61.86,61.78,61.78,12602.0,58.9184,58.9661,58.8898,58.8898,12602.0
2023-05-16 11:55:00,61.79,61.83,61.67,61.71,65208.0,58.8993,58.9375,58.7849,58.8231,65208.0
2023-05-16 12:00:00,61.73,61.74,61.61,61.62,19667.0,58.8421,58.8517,58.7278,58.7373,19667.0
2023-05-16 12:05:00,61.62,61.67,61.6,61.62,11856.0,58.7373,58.7849,58.7182,58.7373,11856.0
2023-05-16 12:10:00,61.64,61.79,61.64,61.79,37038.0,58.7563,58.8993,58.7563,58.8993,37038.0
2023-05-16 12:15:00,61.79,61.82,61.76,61.77,39528.0,58.8993,58.9279,58.8707,58.8803,39528.0
2023-05-16 12:20:00,61.77,61.82,61.77,61.82,17613.0,58.8803,58.9279,58.8803,58.9279,17613.0
2023-05-16 12:25:00,61.82,61.85,61.79,61.83,15341.0,58.9279,58.9565,58.8993,58.9375,15341.0
2023-05-16 12:30:00,61.84,61.87,61.8,61.85,7695.0,58.947,58.9756,58.9089,58.9565,7695.0
2023-05-16 12:35:00,61.85,61.88,61.81,61.88,8443.0,58.9565,58.9851,58.9184,58.9851,8443.0
2023-05-16 12:40:00,61.88,61.91,61.85,61.88,11175.0,58.9851,59.0137,58.9565,58.9851,11175.0
2023-05-16 12:45:00,61.88,61.88,61.78,61.81,83221.0,58.9851,58.9851,58.8898,58.9184,83221.0
2023-05-16 12:50:00,61.82,61.9,61.81,61.9,6889.0,58.9279,59.0042,58.9184,59.0042,6889.0
2023-05-16 12:55:00,61.91,61.91,61.8,61.82,8099.0,59.0137,59.0137,58.9089,58.9279,8099.0
2023-05-16 13:00:00,61.83,61.85,61.74,61.79,11127.0,58.9375,58.9565,58.8517,58.8993,11127.0
2023-05-16 13:05:00,61.78,61.85,61.77,61.83,6831.0,58.8898,58.9565,58.8803,58.9375,6831.0
2023-05-16 13:10:00,61.82,61.85,61.81,61.85,13193.0,58.9279,58.9565,58.9184,58.9565,13193.0
2023-05-16 13:15:00,61.84,61.86,61.81,61.83,6339.0,58.947,58.9661,58.9184,58.9375,6339.0
2023-05-16 13:20:00,61.83,61.86,61.78,61.8,12204.0,58.9375,58.9661,58.8898,58.9089,12204.0
2023-05-16 13:25:00,61.79,61.8,61.73,61.73,27498.0,58.8993,58.9089,58.8421,58.8421,27498.0
2023-05-16 13:30:00,61.73,61.73,61.67,61.72,15719.0,58.8421,58.8421,58.7849,58.8326,15719.0
2023-05-16 13:35:00,61.71,61.71,61.64,61.67,9146.0,58.8231,58.8231,58.7563,58.7849,9146.0
2023-05-16 13:40:00,61.67,61.68,61.63,61.64,7561.0,58.7849,58.7945,58.7468,58.7563,7561.0
2023-05-16 13:45:00,61.64,61.66,61.59,61.65,14893.0,58.7563,58.7754,58.7087,58.7659,14893.0
2023-05-16 13:50:00,61.65,61.69,61.64,61.66,12370.0,58.7659,58.804,58.7563,58.7754,12370.0
2023-05-16 13:55:00,61.65,61.65,61.61,61.61,18371.0,58.7659,58.7659,58.7278,58.7278,18371.0
2023-05-16 14:00:00,61.6,61.6,61.46,61.48,17202.0,58.7182,58.7182,58.5848,58.6038,17202.0
2023-05-16 14:05:00,61.5,61.53,61.46,61.51,11259.0,58.6229,58.6515,58.5848,58.6324,11259.0
2023-05-16 14:10:00,61.5,61.53,61.46,61.52,14010.0,58.6229,58.6515,58.5848,58.642,14010.0
2023-05-16 14:15:00,61.5,61.54,61.5,61.53,13633.0,58.6229,58.661,58.6229,58.6515,13633.0
2023-05-16 14:20:00,61.53,61.53,61.45,61.47,10886.0,58.6515,58.6515,58.5752,58.5943,10886.0
2023-05-16 14:25:00,61.46,61.47,61.4,61.41,20781.0,58.5848,58.5943,58.5276,58.5371,20781.0
2023-05-16 14:30:00,61.41,61.47,61.38,61.47,132962.0,58.5371,58.5943,58.5085,58.5943,132962.0
2023-05-16 14:35:00,61.47,61.52,61.44,61.51,23642.0,58.5943,58.642,58.5657,58.6324,23642.0
2023-05-16 14:40:00,61.52,61.52,61.41,61.41,13515.0,58.642,58.642,58.5371,58.5371,13515.0
2023-05-16 14:45:00,61.41,61.44,61.38,61.43,9038.0,58.5371,58.5657,58.5085,58.5562,9038.0
2023-05-16 14:50:00,61.44,61.47,61.43,61.43,10012.0,58.5657,58.5943,58.5562,58.5562,10012.0
2023-05-16 14:55:00,61.44,61.46,61.39,61.41,17248.0,58.5657,58.5848,58.518,58.5371,17248.0
2023-05-16 15:00:00,61.4,61.42,61.37,61.37,13026.0,58.5276,58.5466,58.499,58.499,13026.0
2023-05-16 15:05:00,61.38,61.39,61.33,61.33,16005.0,58.5085,58.518,58.4609,58.4609,16005.0
2023-05-16 15:10:00,61.34,61.4,61.33,61.34,20418.0,58.4704,58.5276,58.4609,58.4704,20418.0
2023-05-16 15:15:00,61.33,61.38,61.3,61.36,15911.0,58.4609,58.5085,58.4323,58.4894,15911.0
2023-05-16 15:20:00,61.36,61.44,61.33,61.43,25798.0,58.4894,58.5657,58.4609,58.5562,25798.0
2023-05-16 15:25:00,61.44,61.45,61.39,61.4,20353.0,58.5657,58.5752,58.518,58.5276,20353.0
2023-05-16 15:30:00,61.4,61.45,61.37,61.42,18344.0,58.5276,58.5752,58.499,58.5466,18344.0
2023-05-16 15:35:00,61.42,61.42,61.31,61.34,25642.0,58.5466,58.5466,58.4418,58.4704,25642.0
2023-05-16 15:40:00,61.34,61.34,61.2,61.21,30394.0,58.4704,58.4704,58.3369,58.3465,30394.0
2023-05-16 15:45:00,61.21,61.21,61.08,61.1,82840.0,58.3465,58.3465,58.2225,58.2416,82840.0
2023-05-16 15:50:00,61.09,61.09,60.89,60.9,163997.0,58.2321,58.2321,58.0414,58.051,163997.0
2023-05-16 15:55:00,60.89,60.9,60.77,60.8,359427.0,58.0414,58.051,57.927,57.9556,359427.0
2023-05-17 09:30:00,61.26,61.38,61.17,61.27,17750.0,58.3941,58.5085,58.3083,58.4037,17750.0
2023-05-17 09:35:00,61.28,61.38,61.23,61.32,12628.0,58.4132,58.5085,58.3655,58.4513,12628.0
2023-05-17 09:40:00,61.33,61.42,61.33,61.39,26086.0,58.4609,58.5466,58.4609,58.518,26086.0
2023-05-17 09:45:00,61.39,61.43,61.29,61.33,28391.0,58.518,58.5562,58.4227,58.4609,28391.0
2023-05-17 09:50:00,61.35,61.35,61.13,61.15,15585.0,58.4799,58.4799,58.2702,58.2893,15585.0
2023-05-17 09:55:00,61.17,61.24,61.14,61.2,9509.0,58.3083,58.3751,58.2797,58.3369,9509.0
2023-05-17 10:00:00,61.2,61.27,61.14,61.23,17616.0,58.3369,58.4037,58.2797,58.3655,17616.0
2023-05-17 10:05:00,61.23,61.37,61.23,61.36,12995.0,58.3655,58.499,58.3655,58.4894,12995.0
2023-05-17 10:10:00,61.36,61.36,61.23,61.26,17814.0,58.4894,58.4894,58.3655,58.3941,17814.0
2023-05-17 10:15:00,61.27,61.3,61.22,61.26,20781.0,58.4037,58.4323,58.356,58.3941,20781.0
2023-05-17 10:20:00,61.25,61.3,61.23,61.27,14156.0,58.3846,58.4323,58.3655,58.4037,14156.0
2023-05-17 10:25:00,61.28,61.33,61.25,61.3,24405.0,58.4132,58.4609,58.3846,58.4323,24405.0
2023-05-17 10:30:00,61.3,61.36,61.25,61.34,13225.0,58.4323,58.4894,58.3846,58.4704,13225.0
2023-05-17 10:35:00,61.36,61.36,61.3,61.33,10304.0,58.4894,58.4894,58.4323,58.4609,10304.0
2023-05-17 10:40:00,61.31,61.32,61.22,61.3,23630.0,58.4418,58.4513,58.356,58.4323,23630.0
2023-05-17 10:45:00,61.3,61.38,61.26,61.32,80301.0,58.4323,58.5085,58.3941,58.4513,80301.0
2023-05-17 10:50:00,61.3,61.33,61.26,61.31,17037.0,58.4323,58.4609,58.3941,58.4418,17037.0
2023-05-17 10:55:00,61.34,61.44,61.29,61.39,27215.0,58.4704,58.5657,58.4227,58.518,27215.0
2023-05-17 11:00:00,61.39,61.41,61.35,61.38,11541.0,58.518,58.5371,58.4799,58.5085,11541.0
2023-05-17 11:05:00,61.38,61.49,61.36,61.42,61345.0,58.5085,58.6134,58.4894,58.5466,61345.0
2023-05-17 11:10:00,61.41,61.41,61.33,61.34,64307.0,58.5371,58.5371,58.4609,58.4704,64307.0
2023-05-17 11:15:00,61.34,61.48,61.31,61.38,27884.0,58.4704,58.6038,58.4418,58.5085,27884.0
2023-05-17 11:20:00,61.39,61.41,61.26,61.3,63953.0,58.518,58.5371,58.3941,58.4323,63953.0
2023-05-17 11:25:00,61.27,61.38,61.26,61.38,9680.0,58.4037,58.5085,58.3941,58.5085,9680.0
2023-05-17 11:30:00,61.38,61.4,61.35,61.37,10299.0,58.5085,58.5276,58.4799,58.499,10299.0
2023-05-17 11:35:00,61.37,61.41,61.36,61.39,15794.0,58.499,58.5371,58.4894,58.518,15794.0
2023-05-17 11:40:00,61.38,61.44,61.38,61.43,30353.0,58.5085,58.5657,58.5085,58.5562,30353.0
2023-05-17 11:45:00,61.42,61.42,61.34,61.35,20537.0,58.5466,58.5466,58.4704,58.4799,20537.0
2023-05-17 11:50:00,61.36,61.4,61.32,61.35,14444.0,58.4894,58.5276,58.4513,58.4799,14444.0
2023-05-17 11:55:00,61.36,61.36,61.29,61.29,15648.0,58.4894,58.4894,58.4227,58.4227,15648.0
2023-05-17 12:00:00,61.3,61.38,61.3,61.38,7626.0,58.4323,58.5085,58.4323,58.5085,7626.0
2023-05-17 12:05:00,61.38,61.47,61.32,61.46,162641.0,58.5085,58.5943,58.4513,58.5848,162641.0
2023-05-17 12:10:00,61.48,61.51,61.48,61.5,9407.0,58.6038,58.6324,58.6038,58.6229,9407.0
2023-05-17 12:15:00,61.48,61.55,61.48,61.53,10305.0,58.6038,58.6706,58.6038,58.6515,10305.0
2023-05-17 12:20:00,61.53,61.55,61.47,61.48,14365.0,58.6515,58.6706,58.5943,58.6038,14365.0
2023-05-17 12:25:00,61.48,61.58,61.46,61.56,8489.0,58.6038,58.6992,58.5848,58.6801,8489.0
2023-05-17 12:30:00,61.57,61.63,61.54,61.55,15890.0,58.6896,58.7468,58.661,58.6706,15890.0
2023-05-17 12:35:00,61.56,61.64,61.56,61.64,8929.0,58.6801,58.7563,58.6801,58.7563,8929.0
2023-05-17 12:40:00,61.64,61.64,61.57,61.62,19804.0,58.7563,58.7563,58.6896,58.7373,19804.0
2023-05-17 12:45:00,61.61,61.67,61.59,61.61,17230.0,58.7278,58.7849,58.7087,58.7278,17230.0
2023-05-17 12:50:00,61.61,61.62,61.58,61.61,18841.0,58.7278,58.7373,58.6992,58.7278,18841.0
2023-05-17 12:55:00,61.61,61.64,61.58,61.6,29297.0,58.7278,58.7563,58.6992,58.7182,29297.0
2023-05-17 13:00:00,61.61,61.67,61.59,61.66,20741.0,58.7278,58.7849,58.7087,58.7754,20741.0
2023-05-17 13:05:00,61.66,61.73,61.65,61.72,16046.0,58.7754,58.8421,58.7659,58.8326,16046.0
2023-05-17 13:10:00,61.72,61.76,61.67,61.73,56491.0,58.8326,58.8707,58.7849,58.8421,56491.0
2023-05-17 13:15:00,61.73,61.74,61.7,61.73,15395.0,58.8421,58.8517,58.8135,58.8421,15395.0
2023-05-17 13:20:00,61.73,61.83,61.71,61.77,20991.0,58.8421,58.9375,58.8231,58.8803,20991.0
2023-05-17 13:25:00,61.77,61.8,61.75,61.79,20037.0,58.8803,58.9089,58.8612,58.8993,20037.0
2023-05-17 13:30:00,61.81,61.81,61.75,61.78,27513.0,58.9184,58.9184,58.8612,58.8898,27513.0
2023-05-17 13:35:00,61.77,61.78,61.71,61.76,23789.0,58.8803,58.8898,58.8231,58.8707,23789.0
2023-05-17 13:40:00,61.77,61.84,61.76,61.78,24497.0,58.8803,58.947,58.8707,58.8898,24497.0
2023-05-17 13:45:00,61.78,61.82,61.75,61.78,21055.0,58.8898,58.9279,58.8612,58.8898,21055.0
2023-05-17 13:50:00,61.79,61.81,61.75,61.75,26598.0,58.8993,58.9184,58.8612,58.8612,26598.0
2023-05-17 13:55:00,61.75,61.81,61.75,61.78,19861.0,58.8612,58.9184,58.8612,58.8898,19861.0
2023-05-17 14:00:00,61.8,61.81,61.72,61.72,13616.0,58.9089,58.9184,58.8326,58.8326,13616.0
2023-05-17 14:05:00,61.72,61.74,61.68,61.7,15218.0,58.8326,58.8517,58.7945,58.8135,15218.0
2023-05-17 14:10:00,61.71,61.79,61.7,61.73,27970.0,58.8231,58.8993,58.8135,58.8421,27970.0
2023-05-17 14:15:00,61.73,61.75,61.69,61.72,25697.0,58.8421,58.8612,58.804,58.8326,25697.0
2023-05-17 14:20:00,61.72,61.73,61.68,61.71,24001.0,58.8326,58.8421,58.7945,58.8231,24001.0
2023-05-17 14:25:00,61.71,61.71,61.66,61.69,21542.0,58.8231,58.8231,58.7754,58.804,21542.0
2023-05-17 14:30:00,61.69,61.73,61.67,61.69,40062.0,58.804,58.8421,58.7849,58.804,40062.0
2023-05-17 14:35:00,61.71,61.82,61.71,61.8,21005.0,58.8231,58.9279,58.8231,58.9089,21005.0
2023-05-17 14:40:00,61.8,61.86,61.78,61.84,105201.0,58.9089,58.9661,58.8898,58.947,105201.0
2023-05-17 14:45:00,61.84,61.91,61.82,61.9,227066.0,58.947,59.0137,58.9279,59.0042,227066.0
2023-05-17 14:50:00,61.91,61.93,61.82,61.92,107919.0,59.0137,59.0328,58.9279,59.0232,107919.0
2023-05-17 14:55:00,61.92,61.93,61.81,61.82,15733.0,59.0232,59.0328,58.9184,58.9279,15733.0
2023-05-17 15:00:00,61.83,61.88,61.79,61.87,37820.0,58.9375,58.9851,58.8993,58.9756,37820.0
2023-05-17 15:05:00,61.88,61.92,61.87,61.92,19013.0,58.9851,59.0232,58.9756,59.0232,19013.0
2023-05-17 15:10:00,61.92,61.97,61.89,61.97,59018.0,59.0232,59.0709,58.9947,59.0709,59018.0
2023-05-17 15:15:00,61.97,62.04,61.95,61.96,17623.0,59.0709,59.1376,59.0518,59.0614,17623.0
2023-05-17 15:20:00,61.95,62.0,61.84,61.85,39983.0,59.0518,59.0995,58.947,58.9565,39983.0
2023-05-17 15:25:00,61.85,61.89,61.79,61.84,20026.0,58.9565,58.9947,58.8993,58.947,20026.0
2023-05-17 15:30:00,61.84,61.87,61.79,61.83,30093.0,58.947,58.9756,58.8993,58.9375,30093.0
2023-05-17 15:35:00,61.83,61.83,61.75,61.8,31654.0,58.9375,58.9375,58.8612,58.9089,31654.0
2023-05-17 15:40:00,61.8,61.95,61.77,61.95,32983.0,58.9089,59.0518,58.8803,59.0518,32983.0
2023-05-17 15:45:00,61.94,62.03,61.92,62.02,33335.0,59.0423,59.1281,59.0232,59.1186,33335.0
2023-05-17 15:50:00,62.02,62.04,61.96,62.03,63647.0,59.1186,59.1376,59.0614,59.1281,63647.0
2023-05-17 15:55:00,62.04,62.07,61.91,61.98,134626.0,59.1376,59.1662,59.0137,59.0804,134626.0
2023-05-18 09:30:00,61.92,61.98,61.81,61.9,43226.0,59.0232,59.0804,58.9184,59.0042,43226.0
2023-05-18 09:35:00,61.88,62.04,61.84,61.98,25204.0,58.9851,59.1376,58.947,59.0804,25204.0
2023-05-18 09:40:00,61.98,62.18,61.94,62.02,40475.0,59.0804,59.2711,59.0423,59.1186,40475.0
2023-05-18 09:45:00,62.02,62.06,61.87,61.9,30676.0,59.1186,59.1567,58.9756,59.0042,30676.0
2023-05-18 09:50:00,61.87,62.0,61.79,61.89,53933.0,58.9756,59.0995,58.8993,58.9947,53933.0
2023-05-18 09:55:00,61.87,62.06,61.86,62.06,29790.0,58.9756,59.1567,58.9661,59.1567,29790.0
2023-05-18 10:00:00,62.06,62.14,62.04,62.06,44794.0,59.1567,59.233,59.1376,59.1567,44794.0
2023-05-18 10:05:00,62.08,62.26,62.07,62.17,49895.0,59.1758,59.3473,59.1662,59.2616,49895.0
2023-05-18 10:10:00,62.18,62.3,62.18,62.24,24506.0,59.2711,59.3855,59.2711,59.3283,24506.0
2023-05-18 10:15:00,62.24,62.36,62.23,62.31,40342.0,59.3283,59.4427,59.3187,59.395,40342.0
2023-05-18 10:20:00,62.32,62.44,62.32,62.44,36030.0,59.4045,59.5189,59.4045,59.5189,36030.0
2023-05-18 10:25:00,62.44,62.48,62.38,62.45,27395.0,59.5189,59.5571,59.4617,59.5285,27395.0
2023-05-18 10:30:00,62.46,62.6,62.41,62.6,44128.0,59.538,59.6714,59.4903,59.6714,44128.0
2023-05-18 10:35:00,62.59,62.71,62.56,62.7,31300.0,59.6619,59.7763,59.6333,59.7668,31300.0
2023-05-18 10:40:00,62.69,62.73,62.63,62.67,43191.0,59.7572,59.7954,59.7,59.7382,43191.0
2023-05-18 10:45:00,62.67,62.82,62.65,62.75,73720.0,59.7382,59.8811,59.7191,59.8144,73720.0
2023-05-18 10:50:00,62.75,62.81,62.7,62.76,36904.0,59.8144,59.8716,59.7668,59.824,36904.0
2023-05-18 10:55:00,62.76,62.83,62.74,62.81,24882.0,59.824,59.8907,59.8049,59.8716,24882.0
2023-05-18 11:00:00,62.83,62.87,62.77,62.77,19528.0,59.8907,59.9288,59.8335,59.8335,19528.0
2023-05-18 11:05:00,62.77,62.91,62.77,62.86,47171.0,59.8335,59.9669,59.8335,59.9193,47171.0
2023-05-18 11:10:00,62.86,62.88,62.75,62.8,49756.0,59.9193,59.9383,59.8144,59.8621,49756.0
2023-05-18 11:15:00,62.8,62.9,62.77,62.8,71016.0,59.8621,59.9574,59.8335,59.8621,71016.0
2023-05-18 11:20:00,62.79,62.82,62.75,62.8,24852.0,59.8525,59.8811,59.8144,59.8621,24852.0
2023-05-18 11:25:00,62.79,62.87,62.73,62.85,33694.0,59.8525,59.9288,59.7954,59.9097,33694.0
2023-05-18 11:30:00,62.86,62.89,62.76,62.78,25663.0,59.9193,59.9479,59.824,59.843,25663.0
2023-05-18 11:35:00,62.78,62.81,62.71,62.72,18710.0,59.843,59.8716,59.7763,59.7858,18710.0
2023-05-18 11:40:00,62.72,62.82,62.7,62.8,17216.0,59.7858,59.8811,59.7668,59.8621,17216.0
2023-05-18 11:45:00,62.8,62.9,62.78,62.88,21164.0,59.8621,59.9574,59.843,59.9383,21164.0
2023-05-18 11:50:00,62.89,62.9,62.83,62.86,20427.0,59.9479,59.9574,59.8907,59.9193,20427.0
2023-05-18 11:55:00,62.87,62.91,62.68,62.77,35556.0,59.9288,59.9669,59.7477,59.8335,35556.0
2023-05-18 12:00:00,62.77,62.77,62.61,62.61,17695.0,59.8335,59.8335,59.681,59.681,17695.0
2023-05-18 12:05:00,62.59,62.6,62.5,62.53,15068.0,59.6619,59.6714,59.5761,59.6047,15068.0
2023-05-18 12:10:00,62.53,62.57,62.49,62.51,77069.0,59.6047,59.6428,59.5666,59.5856,77069.0
2023-05-18 12:15:00,62.5,62.57,62.46,62.54,140877.0,59.5761,59.6428,59.538,59.6142,140877.0
2023-05-18 12:20:00,62.54,62.63,62.48,62.58,39212.0,59.6142,59.7,59.5571,59.6524,39212.0
2023-05-18 12:25:00,62.59,62.63,62.47,62.54,57498.0,59.6619,59.7,59.5475,59.6142,57498.0
2023-05-18 12:30:00,62.52,62.59,62.51,62.55,16762.0,59.5952,59.6619,59.5856,59.6238,16762.0
2023-05-18 12:35:00,62.56,62.57,62.42,62.43,16504.0,59.6333,59.6428,59.4999,59.5094,16504.0
2023-05-18 12:40:00,62.45,62.49,62.38,62.47,27008.0,59.5285,59.5666,59.4617,59.5475,27008.0
2023-05-18 12:45:00,62.47,62.49,62.43,62.48,16232.0,59.5475,59.5666,59.5094,59.5571,16232.0
2023-05-18 12:50:00,62.46,62.54,62.42,62.51,37804.0,59.538,59.6142,59.4999,59.5856,37804.0
2023-05-18 12:55:00,62.53,62.53,62.45,62.52,18579.0,59.6047,59.6047,59.5285,59.5952,18579.0
2023-05-18 13:00:00,62.54,62.57,62.53,62.54,11249.0,59.6142,59.6428,59.6047,59.6142,11249.0
2023-05-18 13:05:00,62.54,62.56,62.49,62.55,8595.0,59.6142,59.6333,59.5666,59.6238,8595.0
2023-05-18 13:10:00,62.55,62.57,62.48,62.49,14062.0,59.6238,59.6428,59.5571,59.5666,14062.0
2023-05-18 13:15:00,62.49,62.58,62.49,62.58,17289.0,59.5666,59.6524,59.5666,59.6524,17289.0
2023-05-18 13:20:00,62.58,62.72,62.54,62.6,81843.0,59.6524,59.7858,59.6142,59.6714,81843.0
2023-05-18 13:25:00,62.6,62.67,62.52,62.54,44279.0,59.6714,59.7382,59.5952,59.6142,44279.0
2023-05-18 13:30:00,62.54,62.6,62.5,62.51,28085.0,59.6142,59.6714,59.5761,59.5856,28085.0
2023-05-18 13:35:00,62.51,62.53,62.45,62.48,15049.0,59.5856,59.6047,59.5285,59.5571,15049.0
2023-05-18 13:40:00,62.47,62.49,62.38,62.39,11756.0,59.5475,59.5666,59.4617,59.4713,11756.0
2023-05-18 13:45:00,62.36,62.44,62.32,62.43,12074.0,59.4427,59.5189,59.4045,59.5094,12074.0
2023-05-18 13:50:00,62.43,62.48,62.38,62.38,16204.0,59.5094,59.5571,59.4617,59.4617,16204.0
2023-05-18 13:55:00,62.37,62.39,62.32,62.38,11565.0,59.4522,59.4713,59.4045,59.4617,11565.0
2023-05-18 14:00:00,62.39,62.51,62.38,62.45,59795.0,59.4713,59.5856,59.4617,59.5285,59795.0
2023-05-18 14:05:00,62.45,62.48,62.41,62.42,41397.0,59.5285,59.5571,59.4903,59.4999,41397.0
2023-05-18 14:10:00,62.42,62.47,62.41,62.45,27156.0,59.4999,59.5475,59.4903,59.5285,27156.0
2023-05-18 14:15:00,62.44,62.56,62.44,62.55,53725.0,59.5189,59.6333,59.5189,59.6238,53725.0
2023-05-18 14:20:00,62.55,62.68,62.55,62.64,21973.0,59.6238,59.7477,59.6238,59.7096,21973.0
2023-05-18 14:25:00,62.63,62.72,62.62,62.64,26599.0,59.7,59.7858,59.6905,59.7096,26599.0
2023-05-18 14:30:00,62.65,62.82,62.65,62.82,29985.0,59.7191,59.8811,59.7191,59.8811,29985.0
2023-05-18 14:35:00,62.82,62.89,62.77,62.82,48797.0,59.8811,59.9479,59.8335,59.8811,48797.0
2023-05-18 14:40:00,62.82,62.83,62.77,62.8,26840.0,59.8811,59.8907,59.8335,59.8621,26840.0
2023-05-18 14:45:00,62.79,62.88,62.76,62.88,31408.0,59.8525,59.9383,59.824,59.9383,31408.0
2023-05-18 14:50:00,62.88,62.9,62.83,62.83,16708.0,59.9383,59.9574,59.8907,59.8907,16708.0
2023-05-18 14:55:00,62.83,62.88,62.81,62.87,37877.0,59.8907,59.9383,59.8716,59.9288,37877.0
2023-05-18 15:00:00,62.88,62.93,62.86,62.88,30422.0,59.9383,59.986,59.9193,59.9383,30422.0
2023-05-18 15:05:00,62.88,62.94,62.85,62.94,26159.0,59.9383,59.9955,59.9097,59.9955,26159.0
2023-05-18 15:10:00,62.94,62.97,62.92,62.97,21944.0,59.9955,60.0241,59.9765,60.0241,21944.0
2023-05-18 15:15:00,62.97,63.07,62.97,63.05,53371.0,60.0241,60.1194,60.0241,60.1004,53371.0
2023-05-18 15:20:00,63.05,63.05,62.96,63.0,47223.0,60.1004,60.1004,60.0146,60.0527,47223.0
2023-05-18 15:25:00,62.99,63.05,62.98,63.0,34328.0,60.0432,60.1004,60.0337,60.0527,34328.0
2023-05-18 15:30:00,63.0,63.23,62.99,63.12,96998.0,60.0527,60.272,60.0432,60.1671,96998.0
2023-05-18 15:35:00,63.13,63.15,63.04,63.11,32878.0,60.1766,60.1957,60.0909,60.1576,32878.0
2023-05-18 15:40:00,63.11,63.27,63.07,63.26,48859.0,60.1576,60.3101,60.1194,60.3006,48859.0
2023-05-18 15:45:00,63.26,63.29,63.21,63.24,57442.0,60.3006,60.3292,60.2529,60.2815,57442.0
2023-05-18 15:50:00,63.24,63.35,63.2,63.22,89476.0,60.2815,60.3864,60.2434,60.2624,89476.0
2023-05-18 15:55:00,63.23,63.32,63.19,63.19,291889.0,60.272,60.3578,60.2338,60.2338,291889.0
2023-05-19 09:30:00,64.05,64.09,63.83,64.05,150038.0,61.0536,61.0917,60.8439,61.0536,150038.0
2023-05-19 09:35:00,64.07,64.11,63.87,63.88,29383.0,61.0727,61.1108,60.882,60.8916,29383.0
2023-05-19 09:40:00,63.9,63.9,63.59,63.68,29658.0,60.9106,60.9106,60.6151,60.7009,29658.0
2023-05-19 09:45:00,63.7,63.86,63.69,63.79,36300.0,60.72,60.8725,60.7104,60.8058,36300.0
2023-05-19 09:50:00,63.74,63.89,63.66,63.77,30664.0,60.7581,60.9011,60.6818,60.7867,30664.0
2023-05-19 09:55:00,63.78,63.93,63.63,63.85,92801.0,60.7962,60.9392,60.6533,60.863,92801.0
2023-05-19 10:00:00,63.86,63.88,63.73,63.8,135908.0,60.8725,60.8916,60.7486,60.8153,135908.0
2023-05-19 10:05:00,63.8,63.88,63.63,63.63,79697.0,60.8153,60.8916,60.6533,60.6533,79697.0
2023-05-19 10:10:00,63.64,63.67,63.53,63.62,60898.0,60.6628,60.6914,60.5579,60.6437,60898.0
2023-05-19 10:15:00,63.62,63.68,63.54,63.62,75042.0,60.6437,60.7009,60.5675,60.6437,75042.0
2023-05-19 10:20:00,63.63,63.63,63.44,63.53,37666.0,60.6533,60.6533,60.4721,60.5579,37666.0
2023-05-19 10:25:00,63.54,63.59,63.44,63.56,25567.0,60.5675,60.6151,60.4721,60.5865,25567.0
2023-05-19 10:30:00,63.57,63.58,63.45,63.48,30794.0,60.5961,60.6056,60.4817,60.5103,30794.0
2023-05-19 10:35:00,63.48,63.49,63.35,63.38,31268.0,60.5103,60.5198,60.3864,60.4149,31268.0
2023-05-19 10:40:00,63.39,63.51,63.37,63.5,46896.0,60.4245,60.5389,60.4054,60.5293,46896.0
2023-05-19 10:45:00,63.5,63.52,63.38,63.38,27766.0,60.5293,60.5484,60.4149,60.4149,27766.0
2023-05-19 10:50:00,63.38,63.57,63.37,63.54,59679.0,60.4149,60.5961,60.4054,60.5675,59679.0
2023-05-19 10:55:00,63.53,63.61,63.46,63.49,26502.0,60.5579,60.6342,60.4912,60.5198,26502.0
2023-05-19 11:00:00,63.49,63.66,63.48,63.59,28390.0,60.5198,60.6818,60.5103,60.6151,28390.0
2023-05-19 11:05:00,63.57,63.57,63.34,63.35,35336.0,60.5961,60.5961,60.3768,60.3864,35336.0
2023-05-19 11:10:00,63.34,63.41,63.15,63.15,37255.0,60.3768,60.4435,60.1957,60.1957,37255.0
2023-05-19 11:15:00,63.15,63.19,63.02,63.08,38155.0,60.1957,60.2338,60.0718,60.129,38155.0
2023-05-19 11:20:00,63.1,63.23,63.08,63.17,29346.0,60.148,60.272,60.129,60.2148,29346.0
2023-05-19 11:25:00,63.17,63.28,63.02,63.02,61993.0,60.2148,60.3196,60.0718,60.0718,61993.0
2023-05-19 11:30:00,63.03,63.09,62.93,62.97,52287.0,60.0813,60.1385,59.986,60.0241,52287.0
2023-05-19 11:35:00,62.98,63.02,62.75,62.9,81945.0,60.0337,60.0718,59.8144,59.9574,81945.0
2023-05-19 11:40:00,62.88,63.04,62.83,63.03,94523.0,59.9383,60.0909,59.8907,60.0813,94523.0
2023-05-19 11:45:00,63.02,63.25,62.99,63.18,97951.0,60.0718,60.291,60.0432,60.2243,97951.0
2023-05-19 11:50:00,63.17,63.18,63.07,63.16,36246.0,60.2148,60.2243,60.1194,60.2052,36246.0
2023-05-19 11:55:00,63.15,63.22,62.96,62.97,43801.0,60.1957,60.2624,60.0146,60.0241,43801.0
2023-05-19 12:00:00,62.98,63.03,62.86,62.91,23890.0,60.0337,60.0813,59.9193,59.9669,23890.0
2023-05-19 12:05:00,62.92,63.0,62.87,62.95,47071.0,59.9765,60.0527,59.9288,60.0051,47071.0
2023-05-19 12:10:00,62.96,62.99,62.91,62.91,14439.0,60.0146,60.0432,59.9669,59.9669,14439.0
2023-05-19 12:15:00,62.91,62.93,62.81,62.84,25731.0,59.9669,59.986,59.8716,59.9002,25731.0
2023-05-19 12:20:00,62.84,62.91,62.81,62.84,28247.0,59.9002,59.9669,59.8716,59.9002,28247.0
2023-05-19 12:25:00,62.85,62.86,62.77,62.83,28375.0,59.9097,59.9193,59.8335,59.8907,28375.0
2023-05-19 12:30:00,62.8,62.81,62.73,62.78,64787.0,59.8621,59.8716,59.7954,59.843,64787.0
2023-05-19 12:35:00,62.78,62.91,62.76,62.89,22759.0,59.843,59.9669,59.824,59.9479,22759.0
2023-05-19 12:40:00,62.89,62.93,62.87,62.91,21647.0,59.9479,59.986,59.9288,59.9669,21647.0
2023-05-19 12:45:00,62.91,63.03,62.9,63.02,45629.0,59.9669,60.0813,59.9574,60.0718,45629.0
2023-05-19 12:50:00,63.02,63.04,62.99,63.01,41080.0,60.0718,60.0909,60.0432,60.0623,41080.0
2023-05-19 12:55:00,63.02,63.03,62.91,62.92,22189.0,60.0718,60.0813,59.9669,59.9765,22189.0
2023-05-19 13:00:00,62.92,63.0,62.88,62.95,27340.0,59.9765,60.0527,59.9383,60.0051,27340.0
2023-05-19 13:05:00,62.94,63.01,62.9,62.94,12797.0,59.9955,60.0623,59.9574,59.9955,12797.0
2023-05-19 13:10:00,62.94,62.95,62.87,62.89,14079.0,59.9955,60.0051,59.9288,59.9479,14079.0
2023-05-19 13:15:00,62.89,63.07,62.88,63.02,51590.0,59.9479,60.1194,59.9383,60.0718,51590.0
2023-05-19 13:20:00,63.02,63.04,62.98,63.02,18488.0,60.0718,60.0909,60.0337,60.0718,18488.0
2023-05-19 13:25:00,63.01,63.01,62.9,62.97,19585.0,60.0623,60.0623,59.9574,60.0241,19585.0
2023-05-19 13:30:00,62.96,63.0,62.93,62.99,10591.0,60.0146,60.0527,59.986,60.0432,10591.0
2023-05-19 13:35:00,62.99,63.06,62.98,63.05,31419.0,60.0432,60.1099,60.0337,60.1004,31419.0
2023-05-19 13:40:00,63.05,63.07,62.97,63.02,14506.0,60.1004,60.1194,60.0241,60.0718,14506.0
2023-05-19 13:45:00,63.01,63.07,62.98,63.04,33798.0,60.0623,60.1194,60.0337,60.0909,33798.0
2023-05-19 13:50:00,63.03,63.07,62.99,63.03,26916.0,60.0813,60.1194,60.0432,60.0813,26916.0
2023-05-19 13:55:00,63.03,63.03,62.94,62.95,15334.0,60.0813,60.0813,59.9955,60.0051,15334.0
2023-05-19 14:00:00,62.96,63.0,62.9,62.92,25619.0,60.0146,60.0527,59.9574,59.9765,25619.0
2023-05-19 14:05:00,62.92,62.97,62.9,62.96,32653.0,59.9765,60.0241,59.9574,60.0146,32653.0
2023-05-19 14:10:00,62.97,62.97,62.88,62.94,56651.0,60.0241,60.0241,59.9383,59.9955,56651.0
2023-05-19 14:15:00,62.95,62.99,62.84,62.98,42798.0,60.0051,60.0432,59.9002,60.0337,42798.0
2023-05-19 14:20:00,62.97,63.03,62.97,63.02,17055.0,60.0241,60.0813,60.0241,60.0718,17055.0
2023-05-19 14:25:00,63.01,63.54,62.98,63.0,145592.0,60.0623,60.5675,60.0337,60.0527,145592.0
2023-05-19 14:30:00,62.98,63.03,62.93,63.03,23317.0,60.0337,60.0813,59.986,60.0813,23317.0
2023-05-19 14:35:00,63.01,63.08,62.99,63.03,17729.0,60.0623,60.129,60.0432,60.0813,17729.0
2023-05-19 14:40:00,63.04,63.05,63.0,63.04,20549.0,60.0909,60.1004,60.0527,60.0909,20549.0
2023-05-19 14:45:00,63.03,63.05,62.96,62.99,17617.0,60.0813,60.1004,60.0146,60.0432,17617.0
2023-05-19 14:50:00,62.99,63.11,62.99,63.09,29157.0,60.0432,60.1576,60.0432,60.1385,29157.0
2023-05-19 14:55:00,63.1,63.22,63.09,63.15,41098.0,60.148,60.2624,60.1385,60.1957,41098.0
2023-05-19 15:00:00,63.16,63.24,63.13,63.23,42747.0,60.2052,60.2815,60.1766,60.272,42747.0
2023-05-19 15:05:00,63.23,63.28,63.2,63.23,76798.0,60.272,60.3196,60.2434,60.272,76798.0
2023-05-19 15:10:00,63.23,63.28,63.17,63.19,53901.0,60.272,60.3196,60.2148,60.2338,53901.0
2023-05-19 15:15:00,63.2,63.27,63.14,63.19,72101.0,60.2434,60.3101,60.1862,60.2338,72101.0
2023-05-19 15:20:00,63.18,63.19,63.1,63.16,38201.0,60.2243,60.2338,60.148,60.2052,38201.0
2023-05-19 15:25:00,63.16,63.21,63.1,63.12,47946.0,60.2052,60.2529,60.148,60.1671,47946.0
2023-05-19 15:30:00,63.12,63.14,63.02,63.08,35992.0,60.1671,60.1862,60.0718,60.129,35992.0
2023-05-19 15:35:00,63.08,63.15,63.07,63.13,39595.0,60.129,60.1957,60.1194,60.1766,39595.0
2023-05-19 15:40:00,63.13,63.21,63.11,63.2,45961.0,60.1766,60.2529,60.1576,60.2434,45961.0
2023-05-19 15:45:00,63.2,63.25,63.17,63.23,54722.0,60.2434,60.291,60.2148,60.272,54722.0
2023-05-19 15:50:00,63.21,63.25,63.15,63.25,81837.0,60.2529,60.291,60.1957,60.291,81837.0
2023-05-19 15:55:00,63.24,63.28,63.16,63.22,219957.0,60.2815,60.3196,60.2052,60.2624,219957.0
2023-05-22 09:30:00,63.2,63.61,63.2,63.51,48842.0,60.2434,60.6342,60.2434,60.5389,48842.0
2023-05-22 09:35:00,63.49,63.75,63.47,63.74,30652.0,60.5198,60.7676,60.5007,60.7581,30652.0
2023-05-22 09:40:00,63.74,63.82,63.31,63.39,48527.0,60.7581,60.8344,60.3482,60.4245,48527.0
2023-05-22 09:45:00,63.39,63.44,63.12,63.13,94457.0,60.4245,60.4721,60.1671,60.1766,94457.0
2023-05-22 09:50:00,63.13,63.31,63.11,63.26,32510.0,60.1766,60.3482,60.1576,60.3006,32510.0
2023-05-22 09:55:00,63.28,63.3,63.17,63.25,43751.0,60.3196,60.3387,60.2148,60.291,43751.0
2023-05-22 10:00:00,63.25,63.26,62.96,62.97,54345.0,60.291,60.3006,60.0146,60.0241,54345.0
2023-05-22 10:05:00,62.98,63.01,62.4,62.55,149347.0,60.0337,60.0623,59.4808,59.6238,149347.0
2023-05-22 10:10:00,62.57,63.06,62.54,63.05,143604.0,59.6428,60.1099,59.6142,60.1004,143604.0
2023-05-22 10:15:00,63.08,63.18,63.0,63.16,90766.0,60.129,60.2243,60.0527,60.2052,90766.0
2023-05-22 10:20:00,63.16,63.2,63.05,63.14,72596.0,60.2052,60.2434,60.1004,60.1862,72596.0
2023-05-22 10:25:00,63.13,63.24,63.06,63.18,31105.0,60.1766,60.2815,60.1099,60.2243,31105.0
2023-05-22 10:30:00,63.19,63.25,63.15,63.18,37619.0,60.2338,60.291,60.1957,60.2243,37619.0
2023-05-22 10:35:00,63.19,63.22,63.09,63.1,31217.0,60.2338,60.2624,60.1385,60.148,31217.0
2023-05-22 10:40:00,63.08,63.12,63.02,63.02,132514.0,60.129,60.1671,60.0718,60.0718,132514.0
2023-05-22 10:45:00,63.01,63.05,62.98,63.03,15122.0,60.0623,60.1004,60.0337,60.0813,15122.0
2023-05-22 10:50:00,63.03,63.07,62.98,63.01,332812.0,60.0813,60.1194,60.0337,60.0623,332812.0
2023-05-22 10:55:00,63.01,63.12,62.96,63.12,24175.0,60.0623,60.1671,60.0146,60.1671,24175.0
2023-05-22 11:00:00,63.15,63.18,63.09,63.17,25949.0,60.1957,60.2243,60.1385,60.2148,25949.0
2023-05-22 11:05:00,63.18,63.27,63.17,63.2,37725.0,60.2243,60.3101,60.2148,60.2434,37725.0
2023-05-22 11:10:00,63.2,63.21,63.1,63.16,27357.0,60.2434,60.2529,60.148,60.2052,27357.0
2023-05-22 11:15:00,63.19,63.32,63.18,63.29,36366.0,60.2338,60.3578,60.2243,60.3292,36366.0
2023-05-22 11:20:00,63.29,63.4,63.29,63.4,13682.0,60.3292,60.434,60.3292,60.434,13682.0
2023-05-22 11:25:00,63.41,63.5,63.41,63.45,26948.0,60.4435,60.5293,60.4435,60.4817,26948.0
2023-05-22 11:30:00,63.46,63.48,63.4,63.42,30296.0,60.4912,60.5103,60.434,60.4531,30296.0
2023-05-22 11:35:00,63.43,63.43,63.34,63.37,21140.0,60.4626,60.4626,60.3768,60.4054,21140.0
2023-05-22 11:40:00,63.37,63.37,63.24,63.24,15173.0,60.4054,60.4054,60.2815,60.2815,15173.0
2023-05-22 11:45:00,63.22,63.28,63.21,63.22,15731.0,60.2624,60.3196,60.2529,60.2624,15731.0
2023-05-22 11:50:00,63.21,63.23,63.16,63.2,16406.0,60.2529,60.272,60.2052,60.2434,16406.0
2023-05-22 11:55:00,63.19,63.28,63.19,63.25,12146.0,60.2338,60.3196,60.2338,60.291,12146.0
2023-05-22 12:00:00,63.26,63.3,63.24,63.25,13365.0,60.3006,60.3387,60.2815,60.291,13365.0
2023-05-22 12:05:00,63.25,63.25,63.15,63.21,11273.0,60.291,60.291,60.1957,60.2529,11273.0
2023-05-22 12:10:00,63.22,63.3,63.2,63.3,10716.0,60.2624,60.3387,60.2434,60.3387,10716.0
2023-05-22 12:15:00,63.29,63.29,63.23,63.28,9590.0,60.3292,60.3292,60.272,60.3196,9590.0
2023-05-22 12:20:00,63.26,63.28,63.18,63.2,20828.0,60.3006,60.3196,60.2243,60.2434,20828.0
2023-05-22 12:25:00,63.2,63.21,63.15,63.16,11729.0,60.2434,60.2529,60.1957,60.2052,11729.0
2023-05-22 12:30:00,63.16,63.22,63.15,63.19,15107.0,60.2052,60.2624,60.1957,60.2338,15107.0
2023-05-22 12:35:00,63.19,63.25,63.18,63.18,17885.0,60.2338,60.291,60.2243,60.2243,17885.0
2023-05-22 12:40:00,63.17,63.18,63.05,63.06,22619.0,60.2148,60.2243,60.1004,60.1099,22619.0
2023-05-22 12:45:00,63.07,63.15,63.05,63.09,32076.0,60.1194,60.1957,60.1004,60.1385,32076.0
2023-05-22 12:50:00,63.1,63.13,63.08,63.09,12532.0,60.148,60.1766,60.129,60.1385,12532.0
2023-05-22 12:55:00,63.08,63.13,63.08,63.12,13071.0,60.129,60.1766,60.129,60.1671,13071.0
2023-05-22 13:00:00,63.12,63.19,63.11,63.16,12907.0,60.1671,60.2338,60.1576,60.2052,12907.0
2023-05-22 13:05:00,63.16,63.25,63.12,63.2,16921.0,60.2052,60.291,60.1671,60.2434,16921.0
2023-05-22 13:10:00,63.2,63.21,63.01,63.05,58823.0,60.2434,60.2529,60.0623,60.1004,58823.0
2023-05-22 13:15:00,63.04,63.15,62.98,63.15,48372.0,60.0909,60.1957,60.0337,60.1957,48372.0
2023-05-22 13:20:00,63.15,63.16,63.12,63.15,12106.0,60.1957,60.2052,60.1671,60.1957,12106.0
2023-05-22 13:25:00,63.14,63.14,63.04,63.04,24702.0,60.1862,60.1862,60.0909,60.0909,24702.0
2023-05-22 13:30:00,63.05,63.11,63.03,63.08,69470.0,60.1004,60.1576,60.0813,60.129,69470.0
2023-05-22 13:35:00,63.08,63.16,63.07,63.12,16510.0,60.129,60.2052,60.1194,60.1671,16510.0
2023-05-22 13:40:00,63.13,63.15,63.09,63.11,13940.0,60.1766,60.1957,60.1385,60.1576,13940.0
2023-05-22 13:45:00,63.12,63.14,63.05,63.07,12815.0,60.1671,60.1862,60.1004,60.1194,12815.0
2023-05-22 13:50:00,63.06,63.14,63.05,63.08,37501.0,60.1099,60.1862,60.1004,60.129,37501.0
2023-05-22 13:55:00,63.08,63.13,63.06,63.09,15560.0,60.129,60.1766,60.1099,60.1385,15560.0
2023-05-22 14:00:00,63.09,63.12,63.08,63.12,17192.0,60.1385,60.1671,60.129,60.1671,17192.0
2023-05-22 14:05:00,63.12,63.22,63.11,63.2,19820.0,60.1671,60.2624,60.1576,60.2434,19820.0
2023-05-22 14:10:00,63.2,63.21,63.09,63.11,25480.0,60.2434,60.2529,60.1385,60.1576,25480.0
2023-05-22 14:15:00,63.11,63.2,63.09,63.18,22365.0,60.1576,60.2434,60.1385,60.2243,22365.0
2023-05-22 14:20:00,63.18,63.19,63.13,63.15,15151.0,60.2243,60.2338,60.1766,60.1957,15151.0
2023-05-22 14:25:00,63.14,63.22,63.14,63.2,24141.0,60.1862,60.2624,60.1862,60.2434,24141.0
2023-05-22 14:30:00,63.2,63.22,63.18,63.21,23712.0,60.2434,60.2624,60.2243,60.2529,23712.0
2023-05-22 14:35:00,63.21,63.21,63.12,63.13,18030.0,60.2529,60.2529,60.1671,60.1766,18030.0
2023-05-22 14:40:00,63.13,63.2,63.13,63.18,33153.0,60.1766,60.2434,60.1766,60.2243,33153.0
2023-05-22 14:45:00,63.18,63.2,63.17,63.17,15184.0,60.2243,60.2434,60.2148,60.2148,15184.0
2023-05-22 14:50:00,63.18,63.25,63.17,63.24,18501.0,60.2243,60.291,60.2148,60.2815,18501.0
2023-05-22 14:55:00,63.23,63.23,63.11,63.2,24726.0,60.272,60.272,60.1576,60.2434,24726.0
2023-05-22 15:00:00,63.2,63.23,63.18,63.18,17807.0,60.2434,60.272,60.2243,60.2243,17807.0
2023-05-22 15:05:00,63.18,63.22,63.15,63.18,26503.0,60.2243,60.2624,60.1957,60.2243,26503.0
2023-05-22 15:10:00,63.18,63.2,63.11,63.17,30268.0,60.2243,60.2434,60.1576,60.2148,30268.0
2023-05-22 15:15:00,63.17,63.18,63.11,63.16,36931.0,60.2148,60.2243,60.1576,60.2052,36931.0
2023-05-22 15:20:00,63.15,63.16,63.08,63.11,44138.0,60.1957,60.2052,60.129,60.1576,44138.0
2023-05-22 15:25:00,63.1,63.12,63.04,63.12,44556.0,60.148,60.1671,60.0909,60.1671,44556.0
2023-05-22 15:30:00,63.12,63.12,63.04,63.06,44494.0,60.1671,60.1671,60.0909,60.1099,44494.0
2023-05-22 15:35:00,63.06,63.06,62.97,63.01,66765.0,60.1099,60.1099,60.0241,60.0623,66765.0
2023-05-22 15:40:00,63.01,63.04,62.99,63.04,39248.0,60.0623,60.0909,60.0432,60.0909,39248.0
2023-05-22 15:45:00,63.04,63.09,63.01,63.02,40778.0,60.0909,60.1385,60.0623,60.0718,40778.0
2023-05-22 15:50:00,63.02,63.06,62.98,63.0,116575.0,60.0718,60.1099,60.0337,60.0527,116575.0
2023-05-22 15:55:00,63.0,63.04,62.94,62.98,455351.0,60.0527,60.0909,59.9955,60.0337,455351.0
2023-05-23 09:30:00,62.44,62.72,62.36,62.36,25426.0,59.5189,59.7858,59.4427,59.4427,25426.0
2023-05-23 09:35:00,62.3,62.4,62.18,62.2,22086.0,59.3855,59.4808,59.2711,59.2902,22086.0
2023-05-23 09:40:00,62.18,62.22,62.04,62.15,19151.0,59.2711,59.3092,59.1376,59.2425,19151.0
2023-05-23 09:45:00,62.15,62.34,62.14,62.34,14079.0,59.2425,59.4236,59.233,59.4236,14079.0
2023-05-23 09:50:00,62.33,62.42,62.23,62.32,66902.0,59.4141,59.4999,59.3187,59.4045,66902.0
2023-05-23 09:55:00,62.33,62.4,62.29,62.34,27644.0,59.4141,59.4808,59.3759,59.4236,27644.0
2023-05-23 10:00:00,62.34,62.45,62.3,62.37,41043.0,59.4236,59.5285,59.3855,59.4522,41043.0
2023-05-23 10:05:00,62.36,62.45,62.33,62.4,18424.0,59.4427,59.5285,59.4141,59.4808,18424.0
2023-05-23 10:10:00,62.4,62.46,62.32,62.35,23597.0,59.4808,59.538,59.4045,59.4331,23597.0
2023-05-23 10:15:00,62.35,62.36,62.16,62.3,46129.0,59.4331,59.4427,59.252,59.3855,46129.0
2023-05-23 10:20:00,62.34,62.4,62.25,62.4,28967.0,59.4236,59.4808,59.3378,59.4808,28967.0
2023-05-23 10:25:00,62.41,62.47,62.39,62.45,14994.0,59.4903,59.5475,59.4713,59.5285,14994.0
2023-05-23 10:30:00,62.46,62.51,62.44,62.51,11051.0,59.538,59.5856,59.5189,59.5856,11051.0
2023-05-23 10:35:00,62.51,62.59,62.49,62.55,15345.0,59.5856,59.6619,59.5666,59.6238,15345.0
2023-05-23 10:40:00,62.55,62.55,62.36,62.36,13145.0,59.6238,59.6238,59.4427,59.4427,13145.0
2023-05-23 10:45:00,62.35,62.39,62.3,62.35,12567.0,59.4331,59.4713,59.3855,59.4331,12567.0
2023-05-23 10:50:00,62.35,62.36,62.28,62.32,35046.0,59.4331,59.4427,59.3664,59.4045,35046.0
2023-05-23 10:55:00,62.33,62.38,62.28,62.28,36338.0,59.4141,59.4617,59.3664,59.3664,36338.0
2023-05-23 11:00:00,62.24,62.36,62.24,62.29,34596.0,59.3283,59.4427,59.3283,59.3759,34596.0
2023-05-23 11:05:00,62.3,62.33,62.27,62.29,33053.0,59.3855,59.4141,59.3569,59.3759,33053.0
2023-05-23 11:10:00,62.3,62.46,62.3,62.35,55017.0,59.3855,59.538,59.3855,59.4331,55017.0
2023-05-23 11:15:00,62.36,62.37,62.29,62.33,33662.0,59.4427,59.4522,59.3759,59.4141,33662.0
2023-05-23 11:20:00,62.34,62.41,62.32,62.4,16234.0,59.4236,59.4903,59.4045,59.4808,16234.0
2023-05-23 11:25:00,62.4,62.45,62.39,62.4,18817.0,59.4808,59.5285,59.4713,59.4808,18817.0
2023-05-23 11:30:00,62.4,62.42,62.37,62.38,17344.0,59.4808,59.4999,59.4522,59.4617,17344.0
2023-05-23 11:35:00,62.37,62.41,62.33,62.4,11400.0,59.4522,59.4903,59.4141,59.4808,11400.0
2023-05-23 11:40:00,62.4,62.45,62.37,62.39,12910.0,59.4808,59.5285,59.4522,59.4713,12910.0
2023-05-23 11:45:00,62.39,62.43,62.37,62.37,14711.0,59.4713,59.5094,59.4522,59.4522,14711.0
2023-05-23 11:50:00,62.36,62.52,62.34,62.51,19115.0,59.4427,59.5952,59.4236,59.5856,19115.0
2023-05-23 11:55:00,62.51,62.55,62.47,62.5,13806.0,59.5856,59.6238,59.5475,59.5761,13806.0
2023-05-23 12:00:00,62.54,62.55,62.45,62.46,16999.0,59.6142,59.6238,59.5285,59.538,16999.0
2023-05-23 12:05:00,62.46,62.47,62.36,62.37,25111.0,59.538,59.5475,59.4427,59.4522,25111.0
2023-05-23 12:10:00,62.36,62.41,62.31,62.39,23673.0,59.4427,59.4903,59.395,59.4713,23673.0
2023-05-23 12:15:00,62.39,62.39,62.34,62.37,24012.0,59.4713,59.4713,59.4236,59.4522,24012.0
2023-05-23 12:20:00,62.36,62.46,62.31,62.43,28003.0,59.4427,59.538,59.395,59.5094,28003.0
2023-05-23 12:25:00,62.43,62.43,62.38,62.38,18931.0,59.5094,59.5094,59.4617,59.4617,18931.0
2023-05-23 12:30:00,62.39,62.5,62.39,62.48,17416.0,59.4713,59.5761,59.4713,59.5571,17416.0
2023-05-23 12:35:00,62.47,62.48,62.32,62.35,32950.0,59.5475,59.5571,59.4045,59.4331,32950.0
2023-05-23 12:40:00,62.37,62.39,62.29,62.32,41819.0,59.4522,59.4713,59.3759,59.4045,41819.0
2023-05-23 12:45:00,62.32,62.37,62.26,62.27,28907.0,59.4045,59.4522,59.3473,59.3569,28907.0
2023-05-23 12:50:00,62.27,62.32,62.21,62.31,37686.0,59.3569,59.4045,59.2997,59.395,37686.0
2023-05-23 12:55:00,62.32,62.42,62.32,62.39,24942.0,59.4045,59.4999,59.4045,59.4713,24942.0
2023-05-23 13:00:00,62.39,62.41,62.31,62.31,11976.0,59.4713,59.4903,59.395,59.395,11976.0
2023-05-23 13:05:00,62.3,62.39,62.29,62.35,15317.0,59.3855,59.4713,59.3759,59.4331,15317.0
2023-05-23 13:10:00,62.34,62.35,62.26,62.34,22434.0,59.4236,59.4331,59.3473,59.4236,22434.0
2023-05-23 13:15:00,62.34,62.35,62.28,62.34,14234.0,59.4236,59.4331,59.3664,59.4236,14234.0
2023-05-23 13:20:00,62.35,62.38,62.27,62.27,13017.0,59.4331,59.4617,59.3569,59.3569,13017.0
2023-05-23 13:25:00,62.27,62.29,62.07,62.08,23630.0,59.3569,59.3759,59.1662,59.1758,23630.0
2023-05-23 13:30:00,62.07,62.13,61.98,62.06,38206.0,59.1662,59.2234,59.0804,59.1567,38206.0
2023-05-23 13:35:00,62.06,62.18,62.06,62.18,16319.0,59.1567,59.2711,59.1567,59.2711,16319.0
2023-05-23 13:40:00,62.18,62.32,62.17,62.26,57084.0,59.2711,59.4045,59.2616,59.3473,57084.0
2023-05-23 13:45:00,62.27,62.31,62.24,62.26,9129.0,59.3569,59.395,59.3283,59.3473,9129.0
2023-05-23 13:50:00,62.25,62.29,62.22,62.26,36386.0,59.3378,59.3759,59.3092,59.3473,36386.0
2023-05-23 13:55:00,62.25,62.27,62.18,62.23,15329.0,59.3378,59.3569,59.2711,59.3187,15329.0
2023-05-23 14:00:00,62.23,62.36,62.22,62.34,21752.0,59.3187,59.4427,59.3092,59.4236,21752.0
2023-05-23 14:05:00,62.35,62.35,62.27,62.28,24676.0,59.4331,59.4331,59.3569,59.3664,24676.0
2023-05-23 14:10:00,62.28,62.29,62.15,62.18,30874.0,59.3664,59.3759,59.2425,59.2711,30874.0
2023-05-23 14:15:00,62.17,62.24,62.11,62.14,38358.0,59.2616,59.3283,59.2044,59.233,38358.0
2023-05-23 14:20:00,62.13,62.14,61.96,61.96,71520.0,59.2234,59.233,59.0614,59.0614,71520.0
2023-05-23 14:25:00,61.97,62.11,61.93,62.05,177001.0,59.0709,59.2044,59.0328,59.1472,177001.0
2023-05-23 14:30:00,62.05,62.14,62.02,62.07,25416.0,59.1472,59.233,59.1186,59.1662,25416.0
2023-05-23 14:35:00,62.07,62.13,62.02,62.03,42931.0,59.1662,59.2234,59.1186,59.1281,42931.0
2023-05-23 14:40:00,62.03,62.09,61.99,62.08,35826.0,59.1281,59.1853,59.09,59.1758,35826.0
2023-05-23 14:45:00,62.08,62.11,62.01,62.06,36397.0,59.1758,59.2044,59.109,59.1567,36397.0
2023-05-23 14:50:00,62.07,62.12,62.06,62.09,26207.0,59.1662,59.2139,59.1567,59.1853,26207.0
2023-05-23 14:55:00,62.1,62.1,62.06,62.07,9685.0,59.1948,59.1948,59.1567,59.1662,9685.0
2023-05-23 15:00:00,62.07,62.12,62.02,62.05,29999.0,59.1662,59.2139,59.1186,59.1472,29999.0
2023-05-23 15:05:00,62.04,62.08,62.0,62.05,20537.0,59.1376,59.1758,59.0995,59.1472,20537.0
2023-05-23 15:10:00,62.05,62.15,62.05,62.15,15602.0,59.1472,59.2425,59.1472,59.2425,15602.0
2023-05-23 15:15:00,62.16,62.16,62.02,62.02,28287.0,59.252,59.252,59.1186,59.1186,28287.0
2023-05-23 15:20:00,62.0,62.16,61.99,62.11,29362.0,59.0995,59.252,59.09,59.2044,29362.0
2023-05-23 15:25:00,62.12,62.15,62.08,62.14,23357.0,59.2139,59.2425,59.1758,59.233,23357.0
2023-05-23 15:30:00,62.13,62.15,62.09,62.11,39955.0,59.2234,59.2425,59.1853,59.2044,39955.0
2023-05-23 15:35:00,62.11,62.14,62.07,62.1,49115.0,59.2044,59.233,59.1662,59.1948,49115.0
2023-05-23 15:40:00,62.09,62.11,62.03,62.1,63035.0,59.1853,59.2044,59.1281,59.1948,63035.0
2023-05-23 15:45:00,62.1,62.13,62.07,62.12,63519.0,59.1948,59.2234,59.1662,59.2139,63519.0
2023-05-23 15:50:00,62.12,62.12,62.0,62.01,105229.0,59.2139,59.2139,59.0995,59.109,105229.0
2023-05-23 15:55:00,62.01,62.05,61.96,61.97,269096.0,59.109,59.1472,59.0614,59.0709,269096.0
2023-05-24 09:30:00,61.62,61.62,61.35,61.41,36594.0,58.7373,58.7373,58.4799,58.5371,36594.0
2023-05-24 09:35:00,61.38,61.38,61.19,61.32,33414.0,58.5085,58.5085,58.3274,58.4513,33414.0
2023-05-24 09:40:00,61.33,61.37,61.22,61.34,15557.0,58.4609,58.499,58.356,58.4704,15557.0
2023-05-24 09:45:00,61.34,61.43,61.2,61.34,29377.0,58.4704,58.5562,58.3369,58.4704,29377.0
2023-05-24 09:50:00,61.35,61.38,61.17,61.21,21948.0,58.4799,58.5085,58.3083,58.3465,21948.0
2023-05-24 09:55:00,61.2,61.28,61.07,61.09,16838.0,58.3369,58.4132,58.213,58.2321,16838.0
2023-05-24 10:00:00,61.11,61.25,61.1,61.18,16478.0,58.2511,58.3846,58.2416,58.3179,16478.0
2023-05-24 10:05:00,61.17,61.19,61.01,61.01,15291.0,58.3083,58.3274,58.1558,58.1558,15291.0
2023-05-24 10:10:00,61.01,61.12,60.96,61.1,20584.0,58.1558,58.2607,58.1082,58.2416,20584.0
2023-05-24 10:15:00,61.1,61.2,61.03,61.2,43098.0,58.2416,58.3369,58.1749,58.3369,43098.0
2023-05-24 10:20:00,61.18,61.24,61.03,61.05,17912.0,58.3179,58.3751,58.1749,58.1939,17912.0
2023-05-24 10:25:00,61.06,61.22,61.06,61.2,14106.0,58.2035,58.356,58.2035,58.3369,14106.0
2023-05-24 10:30:00,61.18,61.27,61.14,61.2,29648.0,58.3179,58.4037,58.2797,58.3369,29648.0
2023-05-24 10:35:00,61.2,61.34,61.18,61.31,16748.0,58.3369,58.4704,58.3179,58.4418,16748.0
2023-05-24 10:40:00,61.3,61.46,61.26,61.4,47374.0,58.4323,58.5848,58.3941,58.5276,47374.0
2023-05-24 10:45:00,61.4,61.46,61.29,61.37,43149.0,58.5276,58.5848,58.4227,58.499,43149.0
2023-05-24 10:50:00,61.36,61.4,61.25,61.39,17471.0,58.4894,58.5276,58.3846,58.518,17471.0
2023-05-24 10:55:00,61.4,61.45,61.32,61.32,48250.0,58.5276,58.5752,58.4513,58.4513,48250.0
2023-05-24 11:00:00,61.33,61.33,61.15,61.18,14432.0,58.4609,58.4609,58.2893,58.3179,14432.0
2023-05-24 11:05:00,61.17,61.17,61.07,61.1,16808.0,58.3083,58.3083,58.213,58.2416,16808.0
2023-05-24 11:10:00,61.08,61.19,61.05,61.1,44834.0,58.2225,58.3274,58.1939,58.2416,44834.0
2023-05-24 11:15:00,61.09,61.11,60.97,61.0,117807.0,58.2321,58.2511,58.1177,58.1463,117807.0
2023-05-24 11:20:00,61.01,61.17,61.01,61.14,57484.0,58.1558,58.3083,58.1558,58.2797,57484.0
2023-05-24 11:25:00,61.13,61.24,61.02,61.05,34681.0,58.2702,58.3751,58.1654,58.1939,34681.0
2023-05-24 11:30:00,61.06,61.07,60.92,60.97,20231.0,58.2035,58.213,58.07,58.1177,20231.0
2023-05-24 11:35:00,60.95,61.0,60.91,60.96,14987.0,58.0986,58.1463,58.0605,58.1082,14987.0
2023-05-24 11:40:00,60.96,61.04,60.86,60.92,33116.0,58.1082,58.1844,58.0128,58.07,33116.0
2023-05-24 11:45:00,60.91,60.94,60.83,60.91,24748.0,58.0605,58.0891,57.9842,58.0605,24748.0
2023-05-24 11:50:00,60.91,61.0,60.91,60.95,17584.0,58.0605,58.1463,58.0605,58.0986,17584.0
2023-05-24 11:55:00,60.95,60.97,60.85,60.87,41527.0,58.0986,58.1177,58.0033,58.0224,41527.0
2023-05-24 12:00:00,60.87,60.9,60.8,60.81,32268.0,58.0224,58.051,57.9556,57.9652,32268.0
2023-05-24 12:05:00,60.8,60.83,60.71,60.71,21066.0,57.9556,57.9842,57.8699,57.8699,21066.0
2023-05-24 12:10:00,60.71,60.74,60.59,60.7,41176.0,57.8699,57.8985,57.7555,57.8603,41176.0
2023-05-24 12:15:00,60.7,60.76,60.68,60.76,16816.0,57.8603,57.9175,57.8413,57.9175,16816.0
2023-05-24 12:20:00,60.76,60.83,60.68,60.71,22162.0,57.9175,57.9842,57.8413,57.8699,22162.0
2023-05-24 12:25:00,60.7,60.8,60.68,60.78,32733.0,57.8603,57.9556,57.8413,57.9366,32733.0
2023-05-24 12:30:00,60.79,60.85,60.78,60.84,10783.0,57.9461,58.0033,57.9366,57.9938,10783.0
2023-05-24 12:35:00,60.84,60.9,60.82,60.9,21104.0,57.9938,58.051,57.9747,58.051,21104.0
2023-05-24 12:40:00,60.9,60.97,60.86,60.86,13366.0,58.051,58.1177,58.0128,58.0128,13366.0
2023-05-24 12:45:00,60.86,60.88,60.72,60.73,61536.0,58.0128,58.0319,57.8794,57.8889,61536.0
2023-05-24 12:50:00,60.73,60.79,60.72,60.76,38629.0,57.8889,57.9461,57.8794,57.9175,38629.0
2023-05-24 12:55:00,60.76,60.77,60.68,60.72,18589.0,57.9175,57.927,57.8413,57.8794,18589.0
2023-05-24 13:00:00,60.72,60.72,60.59,60.65,26291.0,57.8794,57.8794,57.7555,57.8127,26291.0
2023-05-24 13:05:00,60.64,60.68,60.6,60.62,17082.0,57.8031,57.8413,57.765,57.7841,17082.0
2023-05-24 13:10:00,60.63,60.67,60.6,60.62,17478.0,57.7936,57.8317,57.765,57.7841,17478.0
2023-05-24 13:15:00,60.63,60.74,60.63,60.73,36151.0,57.7936,57.8985,57.7936,57.8889,36151.0
2023-05-24 13:20:00,60.73,60.84,60.73,60.77,33509.0,57.8889,57.9938,57.8889,57.927,33509.0
2023-05-24 13:25:00,60.76,60.81,60.67,60.72,49838.0,57.9175,57.9652,57.8317,57.8794,49838.0
2023-05-24 13:30:00,60.72,60.79,60.72,60.77,23069.0,57.8794,57.9461,57.8794,57.927,23069.0
2023-05-24 13:35:00,60.76,60.81,60.74,60.76,47179.0,57.9175,57.9652,57.8985,57.9175,47179.0
2023-05-24 13:40:00,60.77,60.8,60.76,60.79,14679.0,57.927,57.9556,57.9175,57.9461,14679.0
2023-05-24 13:45:00,60.79,60.82,60.67,60.7,39878.0,57.9461,57.9747,57.8317,57.8603,39878.0
2023-05-24 13:50:00,60.7,60.76,60.7,60.72,50346.0,57.8603,57.9175,57.8603,57.8794,50346.0
2023-05-24 13:55:00,60.72,60.79,60.71,60.78,20783.0,57.8794,57.9461,57.8699,57.9366,20783.0
2023-05-24 14:00:00,60.79,60.84,60.76,60.8,43496.0,57.9461,57.9938,57.9175,57.9556,43496.0
2023-05-24 14:05:00,60.81,60.83,60.74,60.76,51503.0,57.9652,57.9842,57.8985,57.9175,51503.0
2023-05-24 14:10:00,60.75,60.79,60.7,60.72,24741.0,57.908,57.9461,57.8603,57.8794,24741.0
2023-05-24 14:15:00,60.7,60.78,60.69,60.72,34339.0,57.8603,57.9366,57.8508,57.8794,34339.0
2023-05-24 14:20:00,60.72,60.75,60.64,60.68,51261.0,57.8794,57.908,57.8031,57.8413,51261.0
2023-05-24 14:25:00,60.67,60.67,60.59,60.67,44616.0,57.8317,57.8317,57.7555,57.8317,44616.0
2023-05-24 14:30:00,60.67,60.67,60.57,60.65,20814.0,57.8317,57.8317,57.7364,57.8127,20814.0
2023-05-24 14:35:00,60.67,60.73,60.62,60.73,37962.0,57.8317,57.8889,57.7841,57.8889,37962.0
2023-05-24 14:40:00,60.72,60.74,60.67,60.68,12354.0,57.8794,57.8985,57.8317,57.8413,12354.0
2023-05-24 14:45:00,60.69,60.75,60.69,60.71,12201.0,57.8508,57.908,57.8508,57.8699,12201.0
2023-05-24 14:50:00,60.71,60.77,60.67,60.71,41598.0,57.8699,57.927,57.8317,57.8699,41598.0
2023-05-24 14:55:00,60.7,60.7,60.64,60.67,13592.0,57.8603,57.8603,57.8031,57.8317,13592.0
2023-05-24 15:00:00,60.67,60.68,60.6,60.61,12974.0,57.8317,57.8413,57.765,57.7745,12974.0
2023-05-24 15:05:00,60.61,60.69,60.6,60.68,16947.0,57.7745,57.8508,57.765,57.8413,16947.0
2023-05-24 15:10:00,60.68,60.78,60.66,60.78,14664.0,57.8413,57.9366,57.8222,57.9366,14664.0
2023-05-24 15:15:00,60.78,60.93,60.78,60.9,26054.0,57.9366,58.0796,57.9366,58.051,26054.0
2023-05-24 15:20:00,60.9,61.01,60.86,60.9,32811.0,58.051,58.1558,58.0128,58.051,32811.0
2023-05-24 15:25:00,60.91,60.96,60.85,60.87,26213.0,58.0605,58.1082,58.0033,58.0224,26213.0
2023-05-24 15:30:00,60.87,60.99,60.86,60.92,36091.0,58.0224,58.1368,58.0128,58.07,36091.0
2023-05-24 15:35:00,60.91,60.91,60.77,60.82,32978.0,58.0605,58.0605,57.927,57.9747,32978.0
2023-05-24 15:40:00,60.83,60.85,60.79,60.84,43755.0,57.9842,58.0033,57.9461,57.9938,43755.0
2023-05-24 15:45:00,60.83,60.88,60.74,60.84,82898.0,57.9842,58.0319,57.8985,57.9938,82898.0
2023-05-24 15:50:00,60.84,60.88,60.63,60.83,171007.0,57.9938,58.0319,57.7936,57.9842,171007.0
2023-05-24 15:55:00,60.83,60.84,60.73,60.74,304970.0,57.9842,57.9938,57.8889,57.8985,304970.0
2023-05-25 09:30:00,61.26,61.26,60.92,61.14,92893.0,58.3941,58.3941,58.07,58.2797,92893.0
2023-05-25 09:35:00,61.09,61.15,60.8,60.8,19638.0,58.2321,58.2893,57.9556,57.9556,19638.0
2023-05-25 09:40:00,60.82,60.82,60.56,60.67,65222.0,57.9747,57.9747,57.7269,57.8317,65222.0
2023-05-25 09:45:00,60.74,61.18,60.73,61.02,101644.0,57.8985,58.3179,57.8889,58.1654,101644.0
2023-05-25 09:50:00,61.02,61.17,60.98,61.17,15712.0,58.1654,58.3083,58.1272,58.3083,15712.0
2023-05-25 09:55:00,61.16,61.29,61.14,61.18,34023.0,58.2988,58.4227,58.2797,58.3179,34023.0
2023-05-25 10:00:00,61.16,61.22,61.1,61.14,16769.0,58.2988,58.356,58.2416,58.2797,16769.0
2023-05-25 10:05:00,61.14,61.2,60.86,60.86,29323.0,58.2797,58.3369,58.0128,58.0128,29323.0
2023-05-25 10:10:00,60.85,60.92,60.78,60.82,22219.0,58.0033,58.07,57.9366,57.9747,22219.0
2023-05-25 10:15:00,60.81,60.94,60.8,60.81,53360.0,57.9652,58.0891,57.9556,57.9652,53360.0
2023-05-25 10:20:00,60.81,60.82,60.67,60.73,39006.0,57.9652,57.9747,57.8317,57.8889,39006.0
2023-05-25 10:25:00,60.72,60.96,60.7,60.86,68485.0,57.8794,58.1082,57.8603,58.0128,68485.0
2023-05-25 10:30:00,60.86,60.88,60.67,60.7,17423.0,58.0128,58.0319,57.8317,57.8603,17423.0
2023-05-25 10:35:00,60.69,60.76,60.63,60.7,31401.0,57.8508,57.9175,57.7936,57.8603,31401.0
2023-05-25 10:40:00,60.7,60.8,60.68,60.74,46221.0,57.8603,57.9556,57.8413,57.8985,46221.0
2023-05-25 10:45:00,60.75,60.82,60.55,60.59,219878.0,57.908,57.9747,57.7173,57.7555,219878.0
2023-05-25 10:50:00,60.58,60.59,60.41,60.49,15427.0,57.7459,57.7555,57.5839,57.6601,15427.0
2023-05-25 10:55:00,60.48,60.5,60.41,60.49,16291.0,57.6506,57.6697,57.5839,57.6601,16291.0
2023-05-25 11:00:00,60.49,60.7,60.48,60.69,15897.0,57.6601,57.8603,57.6506,57.8508,15897.0
2023-05-25 11:05:00,60.69,60.73,60.65,60.71,14311.0,57.8508,57.8889,57.8127,57.8699,14311.0
2023-05-25 11:10:00,60.71,60.73,60.62,60.67,18484.0,57.8699,57.8889,57.7841,57.8317,18484.0
2023-05-25 11:15:00,60.64,60.66,60.46,60.52,37600.0,57.8031,57.8222,57.6316,57.6887,37600.0
2023-05-25 11:20:00,60.53,60.55,60.38,60.44,20532.0,57.6983,57.7173,57.5553,57.6125,20532.0
2023-05-25 11:25:00,60.45,60.45,60.35,60.35,10236.0,57.622,57.622,57.5267,57.5267,10236.0
2023-05-25 11:30:00,60.34,60.36,60.2,60.25,12279.0,57.5172,57.5362,57.3837,57.4314,12279.0
2023-05-25 11:35:00,60.24,60.34,60.23,60.3,13959.0,57.4218,57.5172,57.4123,57.479,13959.0
2023-05-25 11:40:00,60.3,60.45,60.3,60.4,18721.0,57.479,57.622,57.479,57.5744,18721.0
2023-05-25 11:45:00,60.4,60.48,60.39,60.48,20320.0,57.5744,57.6506,57.5648,57.6506,20320.0
2023-05-25 11:50:00,60.48,60.54,60.39,60.39,42564.0,57.6506,57.7078,57.5648,57.5648,42564.0
2023-05-25 11:55:00,60.4,60.46,60.39,60.44,18870.0,57.5744,57.6316,57.5648,57.6125,18870.0
2023-05-25 12:00:00,60.45,60.48,60.4,60.45,25882.0,57.622,57.6506,57.5744,57.622,25882.0
2023-05-25 12:05:00,60.46,60.49,60.41,60.46,14830.0,57.6316,57.6601,57.5839,57.6316,14830.0
2023-05-25 12:10:00,60.46,60.58,60.45,60.53,22742.0,57.6316,57.7459,57.622,57.6983,22742.0
2023-05-25 12:15:00,60.53,60.57,60.51,60.55,14733.0,57.6983,57.7364,57.6792,57.7173,14733.0
2023-05-25 12:20:00,60.56,60.61,60.48,60.49,44745.0,57.7269,57.7745,57.6506,57.6601,44745.0
2023-05-25 12:25:00,60.49,60.53,60.45,60.48,20825.0,57.6601,57.6983,57.622,57.6506,20825.0
2023-05-25 12:30:00,60.49,60.54,60.41,60.42,37872.0,57.6601,57.7078,57.5839,57.5934,37872.0
2023-05-25 12:35:00,60.42,60.52,60.42,60.51,34063.0,57.5934,57.6887,57.5934,57.6792,34063.0
2023-05-25 12:40:00,60.51,60.56,60.5,60.52,33449.0,57.6792,57.7269,57.6697,57.6887,33449.0
2023-05-25 12:45:00,60.52,60.54,60.46,60.51,18584.0,57.6887,57.7078,57.6316,57.6792,18584.0
2023-05-25 12:50:00,60.5,60.54,60.49,60.5,29379.0,57.6697,57.7078,57.6601,57.6697,29379.0
2023-05-25 12:55:00,60.49,60.56,60.44,60.48,24567.0,57.6601,57.7269,57.6125,57.6506,24567.0
2023-05-25 13:00:00,60.49,60.49,60.37,60.46,9243.0,57.6601,57.6601,57.5458,57.6316,9243.0
2023-05-25 13:05:00,60.46,60.54,60.43,60.51,17198.0,57.6316,57.7078,57.603,57.6792,17198.0
2023-05-25 13:10:00,60.52,60.63,60.52,60.58,30436.0,57.6887,57.7936,57.6887,57.7459,30436.0
2023-05-25 13:15:00,60.58,60.64,60.56,60.58,34745.0,57.7459,57.8031,57.7269,57.7459,34745.0
2023-05-25 13:20:00,60.58,60.64,60.57,60.62,39182.0,57.7459,57.8031,57.7364,57.7841,39182.0
2023-05-25 13:25:00,60.62,60.7,60.58,60.59,126793.0,57.7841,57.8603,57.7459,57.7555,126793.0
2023-05-25 13:30:00,60.6,60.67,60.57,60.59,72133.0,57.765,57.8317,57.7364,57.7555,72133.0
2023-05-25 13:35:00,60.6,60.61,60.51,60.57,32473.0,57.765,57.7745,57.6792,57.7364,32473.0
2023-05-25 13:40:00,60.55,60.62,60.54,60.62,22382.0,57.7173,57.7841,57.7078,57.7841,22382.0
2023-05-25 13:45:00,60.64,60.64,60.55,60.62,25776.0,57.8031,57.8031,57.7173,57.7841,25776.0
2023-05-25 13:50:00,60.62,60.68,60.6,60.62,17081.0,57.7841,57.8413,57.765,57.7841,17081.0
2023-05-25 13:55:00,60.61,60.86,60.58,60.76,52998.0,57.7745,58.0128,57.7459,57.9175,52998.0
2023-05-25 14:00:00,60.77,61.01,60.76,60.85,39691.0,57.927,58.1558,57.9175,58.0033,39691.0
2023-05-25 14:05:00,60.85,60.85,60.76,60.8,15998.0,58.0033,58.0033,57.9175,57.9556,15998.0
2023-05-25 14:10:00,60.81,60.82,60.73,60.76,29438.0,57.9652,57.9747,57.8889,57.9175,29438.0
2023-05-25 14:15:00,60.75,60.83,60.74,60.74,40672.0,57.908,57.9842,57.8985,57.8985,40672.0
2023-05-25 14:20:00,60.74,60.8,60.71,60.76,26193.0,57.8985,57.9556,57.8699,57.9175,26193.0
2023-05-25 14:25:00,60.75,60.83,60.73,60.77,22001.0,57.908,57.9842,57.8889,57.927,22001.0
2023-05-25 14:30:00,60.77,60.83,60.56,60.58,76171.0,57.927,57.9842,57.7269,57.7459,76171.0
2023-05-25 14:35:00,60.58,60.62,60.54,60.59,19685.0,57.7459,57.7841,57.7078,57.7555,19685.0
2023-05-25 14:40:00,60.58,60.62,60.53,60.62,13162.0,57.7459,57.7841,57.6983,57.7841,13162.0
2023-05-25 14:45:00,60.61,60.7,60.59,60.65,61742.0,57.7745,57.8603,57.7555,57.8127,61742.0
2023-05-25 14:50:00,60.65,60.75,60.65,60.67,63241.0,57.8127,57.908,57.8127,57.8317,63241.0
2023-05-25 14:55:00,60.66,60.75,60.66,60.75,37611.0,57.8222,57.908,57.8222,57.908,37611.0
2023-05-25 15:00:00,60.75,60.82,60.71,60.81,51895.0,57.908,57.9747,57.8699,57.9652,51895.0
2023-05-25 15:05:00,60.81,60.9,60.79,60.9,36662.0,57.9652,58.051,57.9461,58.051,36662.0
2023-05-25 15:10:00,60.91,61.08,60.91,60.95,65109.0,58.0605,58.2225,58.0605,58.0986,65109.0
2023-05-25 15:15:00,60.95,60.98,60.82,60.83,32668.0,58.0986,58.1272,57.9747,57.9842,32668.0
2023-05-25 15:20:00,60.84,60.89,60.81,60.84,41347.0,57.9938,58.0414,57.9652,57.9938,41347.0
2023-05-25 15:25:00,60.83,61.03,60.8,60.92,91576.0,57.9842,58.1749,57.9556,58.07,91576.0
2023-05-25 15:30:00,60.93,61.04,60.86,60.89,102203.0,58.0796,58.1844,58.0128,58.0414,102203.0
2023-05-25 15:35:00,60.89,60.94,60.84,60.88,115863.0,58.0414,58.0891,57.9938,58.0319,115863.0
2023-05-25 15:40:00,60.88,61.05,60.87,61.02,96055.0,58.0319,58.1939,58.0224,58.1654,96055.0
2023-05-25 15:45:00,61.01,61.12,60.95,60.95,58548.0,58.1558,58.2607,58.0986,58.0986,58548.0
2023-05-25 15:50:00,60.95,61.0,60.89,60.92,89459.0,58.0986,58.1463,58.0414,58.07,89459.0
2023-05-25 15:55:00,60.92,61.05,60.9,61.05,332832.0,58.07,58.1939,58.051,58.1939,332832.0
2023-05-26 09:30:00,61.18,61.7,61.18,61.7,53819.0,58.3179,58.8135,58.3179,58.8135,53819.0
2023-05-26 09:35:00,61.68,61.85,61.45,61.79,53637.0,58.7945,58.9565,58.5752,58.8993,53637.0
2023-05-26 09:40:00,61.78,62.05,61.76,62.01,45721.0,58.8898,59.1472,58.8707,59.109,45721.0
2023-05-26 09:45:00,62.03,62.15,61.88,61.88,31605.0,59.1281,59.2425,58.9851,58.9851,31605.0
2023-05-26 09:50:00,61.89,61.95,61.78,61.88,31295.0,58.9947,59.0518,58.8898,58.9851,31295.0
2023-05-26 09:55:00,61.88,61.94,61.84,61.87,44568.0,58.9851,59.0423,58.947,58.9756,44568.0
2023-05-26 10:00:00,61.86,61.93,61.68,61.78,48701.0,58.9661,59.0328,58.7945,58.8898,48701.0
2023-05-26 10:05:00,61.78,61.86,61.71,61.85,56528.0,58.8898,58.9661,58.8231,58.9565,56528.0
2023-05-26 10:10:00,61.85,61.9,61.73,61.79,75292.0,58.9565,59.0042,58.8421,58.8993,75292.0
2023-05-26 10:15:00,61.8,62.1,61.8,62.08,25701.0,58.9089,59.1948,58.9089,59.1758,25701.0
2023-05-26 10:20:00,62.09,62.09,62.0,62.04,14749.0,59.1853,59.1853,59.0995,59.1376,14749.0
2023-05-26 10:25:00,62.05,62.14,62.05,62.11,19570.0,59.1472,59.233,59.1472,59.2044,19570.0
2023-05-26 10:30:00,62.12,62.16,61.98,62.0,27670.0,59.2139,59.252,59.0804,59.0995,27670.0
2023-05-26 10:35:00,62.01,62.1,61.99,62.07,20366.0,59.109,59.1948,59.09,59.1662,20366.0
2023-05-26 10:40:00,62.06,62.16,61.98,62.0,24475.0,59.1567,59.252,59.0804,59.0995,24475.0
2023-05-26 10:45:00,62.02,62.14,61.99,62.13,23312.0,59.1186,59.233,59.09,59.2234,23312.0
2023-05-26 10:50:00,62.13,62.16,62.07,62.13,19752.0,59.2234,59.252,59.1662,59.2234,19752.0
2023-05-26 10:55:00,62.13,62.15,62.01,62.02,11182.0,59.2234,59.2425,59.109,59.1186,11182.0
2023-05-26 11:00:00,62.02,62.09,61.94,61.95,20723.0,59.1186,59.1853,59.0423,59.0518,20723.0
2023-05-26 11:05:00,61.95,61.96,61.88,61.9,19677.0,59.0518,59.0614,58.9851,59.0042,19677.0
2023-05-26 11:10:00,61.9,61.9,61.75,61.8,52446.0,59.0042,59.0042,58.8612,58.9089,52446.0
2023-05-26 11:15:00,61.8,61.86,61.79,61.81,21656.0,58.9089,58.9661,58.8993,58.9184,21656.0
2023-05-26 11:20:00,61.81,61.85,61.63,61.64,36055.0,58.9184,58.9565,58.7468,58.7563,36055.0
2023-05-26 11:25:00,61.64,61.66,61.54,61.59,34060.0,58.7563,58.7754,58.661,58.7087,34060.0
2023-05-26 11:30:00,61.58,61.67,61.44,61.66,42975.0,58.6992,58.7849,58.5657,58.7754,42975.0
2023-05-26 11:35:00,61.66,61.72,61.62,61.65,16420.0,58.7754,58.8326,58.7373,58.7659,16420.0
2023-05-26 11:40:00,61.67,61.82,61.67,61.75,28774.0,58.7849,58.9279,58.7849,58.8612,28774.0
2023-05-26 11:45:00,61.77,61.79,61.71,61.74,17868.0,58.8803,58.8993,58.8231,58.8517,17868.0
2023-05-26 11:50:00,61.75,61.77,61.72,61.75,21444.0,58.8612,58.8803,58.8326,58.8612,21444.0
2023-05-26 11:55:00,61.75,61.75,61.69,61.71,17326.0,58.8612,58.8612,58.804,58.8231,17326.0
2023-05-26 12:00:00,61.72,61.77,61.7,61.77,14980.0,58.8326,58.8803,58.8135,58.8803,14980.0
2023-05-26 12:05:00,61.78,61.8,61.74,61.78,18951.0,58.8898,58.9089,58.8517,58.8898,18951.0
2023-05-26 12:10:00,61.79,61.82,61.71,61.73,33422.0,58.8993,58.9279,58.8231,58.8421,33422.0
2023-05-26 12:15:00,61.73,61.78,61.71,61.73,16156.0,58.8421,58.8898,58.8231,58.8421,16156.0
2023-05-26 12:20:00,61.74,61.87,61.74,61.86,15285.0,58.8517,58.9756,58.8517,58.9661,15285.0
2023-05-26 12:25:00,61.86,61.92,61.83,61.92,15523.0,58.9661,59.0232,58.9375,59.0232,15523.0
2023-05-26 12:30:00,61.91,61.98,61.9,61.9,28211.0,59.0137,59.0804,59.0042,59.0042,28211.0
2023-05-26 12:35:00,61.9,61.91,61.82,61.85,14919.0,59.0042,59.0137,58.9279,58.9565,14919.0
2023-05-26 12:40:00,61.84,61.86,61.76,61.76,13259.0,58.947,58.9661,58.8707,58.8707,13259.0
2023-05-26 12:45:00,61.76,61.8,61.73,61.76,20333.0,58.8707,58.9089,58.8421,58.8707,20333.0
2023-05-26 12:50:00,61.76,61.84,61.76,61.78,16425.0,58.8707,58.947,58.8707,58.8898,16425.0
2023-05-26 12:55:00,61.79,61.8,61.74,61.78,16618.0,58.8993,58.9089,58.8517,58.8898,16618.0
2023-05-26 13:00:00,61.8,61.92,61.8,61.9,32295.0,58.9089,59.0232,58.9089,59.0042,32295.0
2023-05-26 13:05:00,61.91,62.02,61.9,61.98,17055.0,59.0137,59.1186,59.0042,59.0804,17055.0
2023-05-26 13:10:00,61.98,62.05,61.97,62.01,10347.0,59.0804,59.1472,59.0709,59.109,10347.0
2023-05-26 13:15:00,62.01,62.02,61.93,61.96,23463.0,59.109,59.1186,59.0328,59.0614,23463.0
2023-05-26 13:20:00,61.96,61.99,61.93,61.94,12720.0,59.0614,59.09,59.0328,59.0423,12720.0
2023-05-26 13:25:00,61.93,61.98,61.9,61.97,16282.0,59.0328,59.0804,59.0042,59.0709,16282.0
2023-05-26 13:30:00,61.98,61.99,61.97,61.98,11535.0,59.0804,59.09,59.0709,59.0804,11535.0
2023-05-26 13:35:00,61.98,61.98,61.88,61.88,17771.0,59.0804,59.0804,58.9851,58.9851,17771.0
2023-05-26 13:40:00,61.88,61.88,61.78,61.79,17160.0,58.9851,58.9851,58.8898,58.8993,17160.0
2023-05-26 13:45:00,61.79,61.84,61.77,61.84,17390.0,58.8993,58.947,58.8803,58.947,17390.0
2023-05-26 13:50:00,61.83,61.83,61.78,61.8,9646.0,58.9375,58.9375,58.8898,58.9089,9646.0
2023-05-26 13:55:00,61.81,61.89,61.8,61.87,26056.0,58.9184,58.9947,58.9089,58.9756,26056.0
2023-05-26 14:00:00,61.87,61.94,61.87,61.91,15491.0,58.9756,59.0423,58.9756,59.0137,15491.0
2023-05-26 14:05:00,61.9,61.91,61.84,61.86,19081.0,59.0042,59.0137,58.947,58.9661,19081.0
2023-05-26 14:10:00,61.86,61.91,61.85,61.88,15610.0,58.9661,59.0137,58.9565,58.9851,15610.0
2023-05-26 14:15:00,61.89,61.96,61.88,61.95,13519.0,58.9947,59.0614,58.9851,59.0518,13519.0
2023-05-26 14:20:00,61.94,61.96,61.9,61.93,15992.0,59.0423,59.0614,59.0042,59.0328,15992.0
2023-05-26 14:25:00,61.93,61.96,61.89,61.95,11928.0,59.0328,59.0614,58.9947,59.0518,11928.0
2023-05-26 14:30:00,61.96,61.98,61.94,61.97,15152.0,59.0614,59.0804,59.0423,59.0709,15152.0
2023-05-26 14:35:00,61.97,62.06,61.97,62.03,19033.0,59.0709,59.1567,59.0709,59.1281,19033.0
2023-05-26 14:40:00,62.05,62.05,62.0,62.02,11902.0,59.1472,59.1472,59.0995,59.1186,11902.0
2023-05-26 14:45:00,62.01,62.04,61.99,62.03,18605.0,59.109,59.1376,59.09,59.1281,18605.0
2023-05-26 14:50:00,62.03,62.06,61.99,62.01,19441.0,59.1281,59.1567,59.09,59.109,19441.0
2023-05-26 14:55:00,62.01,62.02,61.95,61.96,18411.0,59.109,59.1186,59.0518,59.0614,18411.0
2023-05-26 15:00:00,61.96,62.06,61.96,62.03,14269.0,59.0614,59.1567,59.0614,59.1281,14269.0
2023-05-26 15:05:00,62.03,62.04,62.0,62.02,13127.0,59.1281,59.1376,59.0995,59.1186,13127.0
2023-05-26 15:10:00,62.02,62.03,61.95,61.97,18325.0,59.1186,59.1281,59.0518,59.0709,18325.0
2023-05-26 15:15:00,61.96,61.99,61.96,61.96,18456.0,59.0614,59.09,59.0614,59.0614,18456.0
2023-05-26 15:20:00,61.97,61.97,61.92,61.95,23327.0,59.0709,59.0709,59.0232,59.0518,23327.0
2023-05-26 15:25:00,61.95,61.98,61.91,61.93,36596.0,59.0518,59.0804,59.0137,59.0328,36596.0
2023-05-26 15:30:00,61.93,62.0,61.92,61.96,29817.0,59.0328,59.0995,59.0232,59.0614,29817.0
2023-05-26 15:35:00,61.96,61.96,61.89,61.93,30574.0,59.0614,59.0614,58.9947,59.0328,30574.0
2023-05-26 15:40:00,61.92,61.99,61.9,61.99,31100.0,59.0232,59.09,59.0042,59.09,31100.0
2023-05-26 15:45:00,61.98,62.05,61.97,62.02,53730.0,59.0804,59.1472,59.0709,59.1186,53730.0
2023-05-26 15:50:00,62.02,62.02,61.89,62.0,80026.0,59.1186,59.1186,58.9947,59.0995,80026.0
2023-05-26 15:55:00,62.0,62.01,61.84,61.87,282420.0,59.0995,59.109,58.947,58.9756,282420.0
2023-05-30 09:30:00,62.21,62.36,62.12,62.18,41128.0,59.2997,59.4427,59.2139,59.2711,41128.0
2023-05-30 09:35:00,62.15,62.15,61.62,61.63,19505.0,59.2425,59.2425,58.7373,58.7468,19505.0
2023-05-30 09:40:00,61.6,61.69,61.44,61.46,17466.0,58.7182,58.804,58.5657,58.5848,17466.0
2023-05-30 09:45:00,61.46,61.65,61.41,61.64,21864.0,58.5848,58.7659,58.5371,58.7563,21864.0
2023-05-30 09:50:00,61.66,61.79,61.6,61.62,18086.0,58.7754,58.8993,58.7182,58.7373,18086.0
2023-05-30 09:55:00,61.63,61.7,61.59,61.64,13210.0,58.7468,58.8135,58.7087,58.7563,13210.0
2023-05-30 10:00:00,61.62,61.65,61.31,61.38,17627.0,58.7373,58.7659,58.4418,58.5085,17627.0
2023-05-30 10:05:00,61.36,61.36,61.18,61.19,23550.0,58.4894,58.4894,58.3179,58.3274,23550.0
2023-05-30 10:10:00,61.2,61.35,61.11,61.28,19368.0,58.3369,58.4799,58.2511,58.4132,19368.0
2023-05-30 10:15:00,61.3,61.52,61.3,61.52,12030.0,58.4323,58.642,58.4323,58.642,12030.0
2023-05-30 10:20:00,61.56,61.63,61.47,61.51,20098.0,58.6801,58.7468,58.5943,58.6324,20098.0
2023-05-30 10:25:00,61.48,61.48,61.3,61.4,14912.0,58.6038,58.6038,58.4323,58.5276,14912.0
2023-05-30 10:30:00,61.38,61.5,61.32,61.35,16597.0,58.5085,58.6229,58.4513,58.4799,16597.0
2023-05-30 10:35:00,61.36,61.42,61.31,61.42,14526.0,58.4894,58.5466,58.4418,58.5466,14526.0
2023-05-30 10:40:00,61.41,61.47,61.4,61.45,17775.0,58.5371,58.5943,58.5276,58.5752,17775.0
2023-05-30 10:45:00,61.44,61.66,61.32,61.37,42901.0,58.5657,58.7754,58.4513,58.499,42901.0
2023-05-30 10:50:00,61.38,61.45,61.37,61.4,15611.0,58.5085,58.5752,58.499,58.5276,15611.0
2023-05-30 10:55:00,61.41,61.48,61.38,61.44,10157.0,58.5371,58.6038,58.5085,58.5657,10157.0
2023-05-30 11:00:00,61.44,61.59,61.44,61.58,13727.0,58.5657,58.7087,58.5657,58.6992,13727.0
2023-05-30 11:05:00,61.58,61.61,61.53,61.59,11429.0,58.6992,58.7278,58.6515,58.7087,11429.0
2023-05-30 11:10:00,61.58,61.65,61.5,61.65,17615.0,58.6992,58.7659,58.6229,58.7659,17615.0
2023-05-30 11:15:00,61.64,61.64,61.53,61.54,18684.0,58.7563,58.7563,58.6515,58.661,18684.0
2023-05-30 11:20:00,61.54,61.54,61.43,61.48,29942.0,58.661,58.661,58.5562,58.6038,29942.0
2023-05-30 11:25:00,61.49,61.61,61.48,61.61,12073.0,58.6134,58.7278,58.6038,58.7278,12073.0
2023-05-30 11:30:00,61.6,61.66,61.59,61.62,9675.0,58.7182,58.7754,58.7087,58.7373,9675.0
2023-05-30 11:35:00,61.63,61.7,61.62,61.67,10466.0,58.7468,58.8135,58.7373,58.7849,10466.0
2023-05-30 11:40:00,61.69,61.71,61.65,61.66,8624.0,58.804,58.8231,58.7659,58.7754,8624.0
2023-05-30 11:45:00,61.62,61.68,61.51,61.52,9884.0,58.7373,58.7945,58.6324,58.642,9884.0
2023-05-30 11:50:00,61.5,61.58,61.49,61.55,10102.0,58.6229,58.6992,58.6134,58.6706,10102.0
2023-05-30 11:55:00,61.55,61.6,61.54,61.6,6241.0,58.6706,58.7182,58.661,58.7182,6241.0
2023-05-30 12:00:00,61.6,61.65,61.59,61.63,11085.0,58.7182,58.7659,58.7087,58.7468,11085.0
2023-05-30 12:05:00,61.62,61.62,61.53,61.56,9424.0,58.7373,58.7373,58.6515,58.6801,9424.0
2023-05-30 12:10:00,61.55,61.58,61.51,61.57,10177.0,58.6706,58.6992,58.6324,58.6896,10177.0
2023-05-30 12:15:00,61.57,61.67,61.56,61.67,17965.0,58.6896,58.7849,58.6801,58.7849,17965.0
2023-05-30 12:20:00,61.67,61.7,61.64,61.69,8390.0,58.7849,58.8135,58.7563,58.804,8390.0
2023-05-30 12:25:00,61.69,61.76,61.67,61.74,25310.0,58.804,58.8707,58.7849,58.8517,25310.0
2023-05-30 12:30:00,61.73,61.77,61.69,61.71,12449.0,58.8421,58.8803,58.804,58.8231,12449.0
2023-05-30 12:35:00,61.72,61.75,61.66,61.68,24172.0,58.8326,58.8612,58.7754,58.7945,24172.0
2023-05-30 12:40:00,61.67,61.7,61.63,61.65,26428.0,58.7849,58.8135,58.7468,58.7659,26428.0
2023-05-30 12:45:00,61.65,61.72,61.65,61.71,18640.0,58.7659,58.8326,58.7659,58.8231,18640.0
2023-05-30 12:50:00,61.72,61.83,61.69,61.81,13533.0,58.8326,58.9375,58.804,58.9184,13533.0
2023-05-30 12:55:00,61.79,61.8,61.72,61.75,9255.0,58.8993,58.9089,58.8326,58.8612,9255.0
2023-05-30 13:00:00,61.76,61.76,61.69,61.7,6033.0,58.8707,58.8707,58.804,58.8135,6033.0
2023-05-30 13:05:00,61.68,61.72,61.65,61.69,20476.0,58.7945,58.8326,58.7659,58.804,20476.0
2023-05-30 13:10:00,61.69,61.72,61.68,61.69,13371.0,58.804,58.8326,58.7945,58.804,13371.0
2023-05-30 13:15:00,61.69,61.72,61.66,61.7,17621.0,58.804,58.8326,58.7754,58.8135,17621.0
2023-05-30 13:20:00,61.7,61.77,61.7,61.72,12972.0,58.8135,58.8803,58.8135,58.8326,12972.0
2023-05-30 13:25:00,61.72,61.75,61.64,61.68,56595.0,58.8326,58.8612,58.7563,58.7945,56595.0
2023-05-30 13:30:00,61.67,61.73,61.56,61.66,14349.0,58.7849,58.8421,58.6801,58.7754,14349.0
2023-05-30 13:35:00,61.66,61.69,61.56,61.59,8457.0,58.7754,58.804,58.6801,58.7087,8457.0
2023-05-30 13:40:00,61.59,61.64,61.57,61.58,8958.0,58.7087,58.7563,58.6896,58.6992,8958.0
2023-05-30 13:45:00,61.57,61.61,61.54,61.59,15397.0,58.6896,58.7278,58.661,58.7087,15397.0
2023-05-30 13:50:00,61.59,61.61,61.56,61.58,8567.0,58.7087,58.7278,58.6801,58.6992,8567.0
2023-05-30 13:55:00,61.55,61.56,61.5,61.51,6190.0,58.6706,58.6801,58.6229,58.6324,6190.0
2023-05-30 14:00:00,61.52,61.62,61.51,61.55,11319.0,58.642,58.7373,58.6324,58.6706,11319.0
2023-05-30 14:05:00,61.55,61.58,61.53,61.53,6708.0,58.6706,58.6992,58.6515,58.6515,6708.0
2023-05-30 14:10:00,61.53,61.64,61.52,61.6,40618.0,58.6515,58.7563,58.642,58.7182,40618.0
2023-05-30 14:15:00,61.61,61.69,61.58,61.68,15246.0,58.7278,58.804,58.6992,58.7945,15246.0
2023-05-30 14:20:00,61.68,61.76,61.66,61.75,9375.0,58.7945,58.8707,58.7754,58.8612,9375.0
2023-05-30 14:25:00,61.76,61.78,61.74,61.75,9996.0,58.8707,58.8898,58.8517,58.8612,9996.0
2023-05-30 14:30:00,61.76,61.8,61.74,61.79,8811.0,58.8707,58.9089,58.8517,58.8993,8811.0
2023-05-30 14:35:00,61.79,61.92,61.79,61.87,51433.0,58.8993,59.0232,58.8993,58.9756,51433.0
2023-05-30 14:40:00,61.88,61.94,61.87,61.88,15664.0,58.9851,59.0423,58.9756,58.9851,15664.0
2023-05-30 14:45:00,61.89,61.9,61.75,61.75,23827.0,58.9947,59.0042,58.8612,58.8612,23827.0
2023-05-30 14:50:00,61.72,61.73,61.65,61.72,24202.0,58.8326,58.8421,58.7659,58.8326,24202.0
2023-05-30 14:55:00,61.72,61.75,61.66,61.68,11252.0,58.8326,58.8612,58.7754,58.7945,11252.0
2023-05-30 15:00:00,61.66,61.73,61.64,61.7,17626.0,58.7754,58.8421,58.7563,58.8135,17626.0
2023-05-30 15:05:00,61.7,61.74,61.66,61.72,13403.0,58.8135,58.8517,58.7754,58.8326,13403.0
2023-05-30 15:10:00,61.72,61.75,61.65,61.68,13443.0,58.8326,58.8612,58.7659,58.7945,13443.0
2023-05-30 15:15:00,61.69,61.77,61.66,61.73,18384.0,58.804,58.8803,58.7754,58.8421,18384.0
2023-05-30 15:20:00,61.74,61.8,61.73,61.73,33960.0,58.8517,58.9089,58.8421,58.8421,33960.0
2023-05-30 15:25:00,61.74,61.8,61.73,61.77,25053.0,58.8517,58.9089,58.8421,58.8803,25053.0
2023-05-30 15:30:00,61.78,61.82,61.74,61.79,23602.0,58.8898,58.9279,58.8517,58.8993,23602.0
2023-05-30 15:35:00,61.79,61.79,61.7,61.72,19306.0,58.8993,58.8993,58.8135,58.8326,19306.0
2023-05-30 15:40:00,61.71,61.8,61.7,61.79,33301.0,58.8231,58.9089,58.8135,58.8993,33301.0
2023-05-30 15:45:00,61.79,61.87,61.79,61.85,71567.0,58.8993,58.9756,58.8993,58.9565,71567.0
2023-05-30 15:50:00,61.84,61.84,61.61,61.66,74998.0,58.947,58.947,58.7278,58.7754,74998.0
2023-05-30 15:55:00,61.66,61.76,61.63,61.68,261045.0,58.7754,58.8707,58.7468,58.7945,261045.0
2023-05-31 09:30:00,61.22,61.5,61.17,61.3,35549.0,58.356,58.6229,58.3083,58.4323,35549.0
2023-05-31 09:35:00,61.31,61.37,61.17,61.28,22090.0,58.4418,58.499,58.3083,58.4132,22090.0
2023-05-31 09:40:00,61.25,61.27,61.02,61.02,35464.0,58.3846,58.4037,58.1654,58.1654,35464.0
2023-05-31 09:45:00,61.04,61.04,60.58,60.64,29332.0,58.1844,58.1844,57.7459,57.8031,29332.0
2023-05-31 09:50:00,60.61,60.7,60.38,60.48,22730.0,57.7745,57.8603,57.5553,57.6506,22730.0
2023-05-31 09:55:00,60.46,60.68,60.4,60.61,41864.0,57.6316,57.8413,57.5744,57.7745,41864.0
2023-05-31 10:00:00,60.62,60.63,60.4,60.45,26254.0,57.7841,57.7936,57.5744,57.622,26254.0
2023-05-31 10:05:00,60.43,60.46,60.29,60.34,22762.0,57.603,57.6316,57.4695,57.5172,22762.0
2023-05-31 10:10:00,60.35,60.43,60.32,60.42,26570.0,57.5267,57.603,57.4981,57.5934,26570.0
2023-05-31 10:15:00,60.43,60.57,60.39,60.52,25222.0,57.603,57.7364,57.5648,57.6887,25222.0
2023-05-31 10:20:00,60.51,60.59,60.43,60.53,19676.0,57.6792,57.7555,57.603,57.6983,19676.0
2023-05-31 10:25:00,60.52,60.56,60.41,60.42,28824.0,57.6887,57.7269,57.5839,57.5934,28824.0
2023-05-31 10:30:00,60.41,60.41,60.28,60.35,23840.0,57.5839,57.5839,57.46,57.5267,23840.0
2023-05-31 10:35:00,60.36,60.4,60.3,60.36,21709.0,57.5362,57.5744,57.479,57.5362,21709.0
2023-05-31 10:40:00,60.36,60.49,60.33,60.49,14433.0,57.5362,57.6601,57.5076,57.6601,14433.0
2023-05-31 10:45:00,60.49,60.55,60.42,60.45,16097.0,57.6601,57.7173,57.5934,57.622,16097.0
2023-05-31 10:50:00,60.44,60.46,60.34,60.41,15079.0,57.6125,57.6316,57.5172,57.5839,15079.0
2023-05-31 10:55:00,60.41,60.49,60.36,60.37,19981.0,57.5839,57.6601,57.5362,57.5458,19981.0
2023-05-31 11:00:00,60.35,60.44,60.26,60.34,18666.0,57.5267,57.6125,57.4409,57.5172,18666.0
2023-05-31 11:05:00,60.3,60.34,60.23,60.25,18538.0,57.479,57.5172,57.4123,57.4314,18538.0
2023-05-31 11:10:00,60.24,60.3,60.17,60.27,17828.0,57.4218,57.479,57.3551,57.4504,17828.0
2023-05-31 11:15:00,60.27,60.3,60.21,60.26,14640.0,57.4504,57.479,57.3932,57.4409,14640.0
2023-05-31 11:20:00,60.3,60.36,60.24,60.24,10249.0,57.479,57.5362,57.4218,57.4218,10249.0
2023-05-31 11:25:00,60.26,60.33,60.14,60.17,13524.0,57.4409,57.5076,57.3265,57.3551,13524.0
2023-05-31 11:30:00,60.17,60.25,60.16,60.21,11611.0,57.3551,57.4314,57.3456,57.3932,11611.0
2023-05-31 11:35:00,60.22,60.24,60.16,60.17,28462.0,57.4028,57.4218,57.3456,57.3551,28462.0
2023-05-31 11:40:00,60.17,60.21,60.12,60.16,19704.0,57.3551,57.3932,57.3075,57.3456,19704.0
2023-05-31 11:45:00,60.17,60.22,60.13,60.17,14264.0,57.3551,57.4028,57.317,57.3551,14264.0
2023-05-31 11:50:00,60.17,60.17,60.07,60.14,31655.0,57.3551,57.3551,57.2598,57.3265,31655.0
2023-05-31 11:55:00,60.15,60.16,59.99,60.0,25606.0,57.3361,57.3456,57.1835,57.1931,25606.0
2023-05-31 12:00:00,60.0,60.16,59.99,60.15,33665.0,57.1931,57.3456,57.1835,57.3361,33665.0
2023-05-31 12:05:00,60.15,60.21,60.12,60.17,38648.0,57.3361,57.3932,57.3075,57.3551,38648.0
2023-05-31 12:10:00,60.18,60.26,60.14,60.23,24018.0,57.3647,57.4409,57.3265,57.4123,24018.0
2023-05-31 12:15:00,60.25,60.29,60.21,60.28,11986.0,57.4314,57.4695,57.3932,57.46,11986.0
2023-05-31 12:20:00,60.26,60.33,60.23,60.33,8635.0,57.4409,57.5076,57.4123,57.5076,8635.0
2023-05-31 12:25:00,60.33,60.37,60.29,60.31,13301.0,57.5076,57.5458,57.4695,57.4886,13301.0
2023-05-31 12:30:00,60.3,60.31,60.22,60.26,13259.0,57.479,57.4886,57.4028,57.4409,13259.0
2023-05-31 12:35:00,60.26,60.3,60.23,60.28,15530.0,57.4409,57.479,57.4123,57.46,15530.0
2023-05-31 12:40:00,60.28,60.39,60.26,60.34,14733.0,57.46,57.5648,57.4409,57.5172,14733.0
2023-05-31 12:45:00,60.33,60.43,60.33,60.42,19711.0,57.5076,57.603,57.5076,57.5934,19711.0
2023-05-31 12:50:00,60.42,60.42,60.26,60.29,25942.0,57.5934,57.5934,57.4409,57.4695,25942.0
2023-05-31 12:55:00,60.29,60.32,60.26,60.3,15632.0,57.4695,57.4981,57.4409,57.479,15632.0
2023-05-31 13:00:00,60.31,60.31,60.23,60.26,19384.0,57.4886,57.4886,57.4123,57.4409,19384.0
2023-05-31 13:05:00,60.25,60.32,60.24,60.29,33646.0,57.4314,57.4981,57.4218,57.4695,33646.0
2023-05-31 13:10:00,60.3,60.4,60.25,60.26,14810.0,57.479,57.5744,57.4314,57.4409,14810.0
2023-05-31 13:15:00,60.26,60.37,60.23,60.37,33776.0,57.4409,57.5458,57.4123,57.5458,33776.0
2023-05-31 13:20:00,60.35,60.4,60.25,60.33,89824.0,57.5267,57.5744,57.4314,57.5076,89824.0
2023-05-31 13:25:00,60.33,60.38,60.28,60.3,31005.0,57.5076,57.5553,57.46,57.479,31005.0
2023-05-31 13:30:00,60.3,60.34,60.27,60.32,36310.0,57.479,57.5172,57.4504,57.4981,36310.0
2023-05-31 13:35:00,60.32,60.34,60.2,60.3,65115.0,57.4981,57.5172,57.3837,57.479,65115.0
2023-05-31 13:40:00,60.3,60.45,60.3,60.35,44010.0,57.479,57.622,57.479,57.5267,44010.0
2023-05-31 13:45:00,60.34,60.39,60.26,60.26,50392.0,57.5172,57.5648,57.4409,57.4409,50392.0
2023-05-31 13:50:00,60.26,60.36,60.26,60.27,31255.0,57.4409,57.5362,57.4409,57.4504,31255.0
2023-05-31 13:55:00,60.28,60.33,60.26,60.29,45497.0,57.46,57.5076,57.4409,57.4695,45497.0
2023-05-31 14:00:00,60.28,60.29,60.21,60.23,29634.0,57.46,57.4695,57.3932,57.4123,29634.0
2023-05-31 14:05:00,60.24,60.28,60.24,60.25,38822.0,57.4218,57.46,57.4218,57.4314,38822.0
2023-05-31 14:10:00,60.25,60.26,60.16,60.23,30655.0,57.4314,57.4409,57.3456,57.4123,30655.0
2023-05-31 14:15:00,60.23,60.25,60.08,60.1,41046.0,57.4123,57.4314,57.2693,57.2884,41046.0
2023-05-31 14:20:00,60.09,60.11,60.01,60.07,46491.0,57.2789,57.2979,57.2026,57.2598,46491.0
2023-05-31 14:25:00,60.08,60.18,60.05,60.13,23653.0,57.2693,57.3647,57.2407,57.317,23653.0
2023-05-31 14:30:00,60.13,60.13,60.07,60.1,25101.0,57.317,57.317,57.2598,57.2884,25101.0
2023-05-31 14:35:00,60.11,60.15,60.01,60.07,31675.0,57.2979,57.3361,57.2026,57.2598,31675.0
2023-05-31 14:40:00,60.07,60.07,59.98,60.0,36074.0,57.2598,57.2598,57.174,57.1931,36074.0
2023-05-31 14:45:00,60.0,60.12,59.99,60.11,25994.0,57.1931,57.3075,57.1835,57.2979,25994.0
2023-05-31 14:50:00,60.12,60.12,59.96,60.03,23132.0,57.3075,57.3075,57.1549,57.2217,23132.0
2023-05-31 14:55:00,60.03,60.11,59.99,60.09,20894.0,57.2217,57.2979,57.1835,57.2789,20894.0
2023-05-31 15:00:00,60.09,60.12,60.03,60.04,40077.0,57.2789,57.3075,57.2217,57.2312,40077.0
2023-05-31 15:05:00,60.04,60.08,60.01,60.05,56710.0,57.2312,57.2693,57.2026,57.2407,56710.0
2023-05-31 15:10:00,60.04,60.09,60.02,60.07,38660.0,57.2312,57.2789,57.2121,57.2598,38660.0
2023-05-31 15:15:00,60.06,60.09,60.02,60.05,51819.0,57.2503,57.2789,57.2121,57.2407,51819.0
2023-05-31 15:20:00,60.05,60.1,60.02,60.04,68158.0,57.2407,57.2884,57.2121,57.2312,68158.0
2023-05-31 15:25:00,60.04,60.05,60.01,60.02,30081.0,57.2312,57.2407,57.2026,57.2121,30081.0
2023-05-31 15:30:00,60.03,60.11,59.98,60.1,32425.0,57.2217,57.2979,57.174,57.2884,32425.0
2023-05-31 15:35:00,60.1,60.11,60.02,60.08,32354.0,57.2884,57.2979,57.2121,57.2693,32354.0
2023-05-31 15:40:00,60.09,60.12,60.04,60.11,47517.0,57.2789,57.3075,57.2312,57.2979,47517.0
2023-05-31 15:45:00,60.11,60.15,60.04,60.06,81428.0,57.2979,57.3361,57.2312,57.2503,81428.0
2023-05-31 15:50:00,60.07,60.07,59.63,59.63,505076.0,57.2598,57.2598,56.8404,56.8404,505076.0
2023-05-31 15:55:00,59.62,59.77,59.6,59.7,1043675.0,56.8308,56.9738,56.8118,56.9071,1043675.0
2023-06-01 09:30:00,59.06,59.52,59.0,59.12,96805.0,56.297,56.7355,56.2399,56.3542,96805.0
2023-06-01 09:35:00,59.13,59.46,59.13,59.41,35364.0,56.3638,56.6783,56.3638,56.6307,35364.0
2023-06-01 09:40:00,59.4,59.43,59.14,59.28,49293.0,56.6211,56.6497,56.3733,56.5068,49293.0
2023-06-01 09:45:00,59.29,59.47,59.21,59.47,65720.0,56.5163,56.6879,56.44,56.6879,65720.0
2023-06-01 09:50:00,59.47,59.54,59.38,59.42,50898.0,56.6879,56.7546,56.6021,56.6402,50898.0
2023-06-01 09:55:00,59.4,59.53,59.31,59.5,51154.0,56.6211,56.7451,56.5354,56.7165,51154.0
2023-06-01 10:00:00,59.53,59.56,59.42,59.43,101021.0,56.7451,56.7737,56.6402,56.6497,101021.0
2023-06-01 10:05:00,59.43,59.52,59.41,59.49,105643.0,56.6497,56.7355,56.6307,56.7069,105643.0
2023-06-01 10:10:00,59.49,59.84,59.47,59.69,311172.0,56.7069,57.0406,56.6879,56.8976,311172.0
2023-06-01 10:15:00,59.69,59.83,59.53,59.72,197936.0,56.8976,57.031,56.7451,56.9262,197936.0
2023-06-01 10:20:00,59.71,59.78,59.53,59.56,68962.0,56.9166,56.9834,56.7451,56.7737,68962.0
2023-06-01 10:25:00,59.55,59.55,59.31,59.48,35557.0,56.7641,56.7641,56.5354,56.6974,35557.0
2023-06-01 10:30:00,59.49,59.63,59.38,59.62,27667.0,56.7069,56.8404,56.6021,56.8308,27667.0
2023-06-01 10:35:00,59.63,59.69,59.56,59.59,19878.0,56.8404,56.8976,56.7737,56.8023,19878.0
2023-06-01 10:40:00,59.59,59.73,59.55,59.7,39456.0,56.8023,56.9357,56.7641,56.9071,39456.0
2023-06-01 10:45:00,59.72,59.85,59.58,59.61,59415.0,56.9262,57.0501,56.7927,56.8213,59415.0
2023-06-01 10:50:00,59.6,59.74,59.59,59.65,61514.0,56.8118,56.9452,56.8023,56.8594,61514.0
2023-06-01 10:55:00,59.67,59.76,59.64,59.7,25629.0,56.8785,56.9643,56.8499,56.9071,25629.0
2023-06-01 11:00:00,59.7,59.7,59.51,59.51,35916.0,56.9071,56.9071,56.726,56.726,35916.0
2023-06-01 11:05:00,59.52,59.55,59.47,59.48,84834.0,56.7355,56.7641,56.6879,56.6974,84834.0
2023-06-01 11:10:00,59.49,59.49,59.35,59.39,46969.0,56.7069,56.7069,56.5735,56.6116,46969.0
2023-06-01 11:15:00,59.39,59.54,59.36,59.38,40496.0,56.6116,56.7546,56.583,56.6021,40496.0
2023-06-01 11:20:00,59.38,59.45,59.36,59.38,38364.0,56.6021,56.6688,56.583,56.6021,38364.0
2023-06-01 11:25:00,59.38,59.43,59.34,59.43,68102.0,56.6021,56.6497,56.5639,56.6497,68102.0
2023-06-01 11:30:00,59.44,59.59,59.4,59.59,36062.0,56.6593,56.8023,56.6211,56.8023,36062.0
2023-06-01 11:35:00,59.59,59.72,59.58,59.72,28907.0,56.8023,56.9262,56.7927,56.9262,28907.0
2023-06-01 11:40:00,59.73,59.84,59.7,59.78,25085.0,56.9357,57.0406,56.9071,56.9834,25085.0
2023-06-01 11:45:00,59.77,59.9,59.76,59.9,27069.0,56.9738,57.0977,56.9643,57.0977,27069.0
2023-06-01 11:50:00,59.89,59.9,59.8,59.83,30390.0,57.0882,57.0977,57.0024,57.031,30390.0
2023-06-01 11:55:00,59.83,59.89,59.76,59.78,29602.0,57.031,57.0882,56.9643,56.9834,29602.0
2023-06-01 12:00:00,59.76,59.82,59.73,59.75,24446.0,56.9643,57.0215,56.9357,56.9548,24446.0
2023-06-01 12:05:00,59.74,59.88,59.71,59.84,18807.0,56.9452,57.0787,56.9166,57.0406,18807.0
2023-06-01 12:10:00,59.85,59.86,59.77,59.79,91793.0,57.0501,57.0596,56.9738,56.9929,91793.0
2023-06-01 12:15:00,59.8,59.84,59.74,59.78,42368.0,57.0024,57.0406,56.9452,56.9834,42368.0
2023-06-01 12:20:00,59.79,59.83,59.75,59.76,63589.0,56.9929,57.031,56.9548,56.9643,63589.0
2023-06-01 12:25:00,59.77,59.78,59.68,59.69,83648.0,56.9738,56.9834,56.888,56.8976,83648.0
2023-06-01 12:30:00,59.69,59.69,59.51,59.57,39557.0,56.8976,56.8976,56.726,56.7832,39557.0
2023-06-01 12:35:00,59.58,59.72,59.58,59.66,46004.0,56.7927,56.9262,56.7927,56.869,46004.0
2023-06-01 12:40:00,59.65,59.67,59.62,59.64,17843.0,56.8594,56.8785,56.8308,56.8499,17843.0
2023-06-01 12:45:00,59.64,59.66,59.6,59.65,15892.0,56.8499,56.869,56.8118,56.8594,15892.0
2023-06-01 12:50:00,59.65,59.67,59.63,59.65,25515.0,56.8594,56.8785,56.8404,56.8594,25515.0
2023-06-01 12:55:00,59.64,59.68,59.6,59.66,35956.0,56.8499,56.888,56.8118,56.869,35956.0
2023-06-01 13:00:00,59.66,59.68,59.63,59.66,25147.0,56.869,56.888,56.8404,56.869,25147.0
2023-06-01 13:05:00,59.66,59.66,59.61,59.63,25515.0,56.869,56.869,56.8213,56.8404,25515.0
2023-06-01 13:10:00,59.63,59.68,59.6,59.68,34995.0,56.8404,56.888,56.8118,56.888,34995.0
2023-06-01 13:15:00,59.67,59.68,59.65,59.66,26111.0,56.8785,56.888,56.8594,56.869,26111.0
2023-06-01 13:20:00,59.66,59.71,59.6,59.65,48887.0,56.869,56.9166,56.8118,56.8594,48887.0
2023-06-01 13:25:00,59.67,59.67,59.6,59.66,20649.0,56.8785,56.8785,56.8118,56.869,20649.0
2023-06-01 13:30:00,59.66,59.67,59.63,59.65,15841.0,56.869,56.8785,56.8404,56.8594,15841.0
2023-06-01 13:35:00,59.67,59.68,59.62,59.63,23315.0,56.8785,56.888,56.8308,56.8404,23315.0
2023-06-01 13:40:00,59.63,59.71,59.62,59.68,109256.0,56.8404,56.9166,56.8308,56.888,109256.0
2023-06-01 13:45:00,59.67,59.82,59.67,59.82,115146.0,56.8785,57.0215,56.8785,57.0215,115146.0
2023-06-01 13:50:00,59.83,59.94,59.83,59.84,32654.0,57.031,57.1359,57.031,57.0406,32654.0
2023-06-01 13:55:00,59.84,59.85,59.75,59.84,24785.0,57.0406,57.0501,56.9548,57.0406,24785.0
2023-06-01 14:00:00,59.84,59.85,59.79,59.8,16284.0,57.0406,57.0501,56.9929,57.0024,16284.0
2023-06-01 14:05:00,59.8,59.89,59.79,59.87,25579.0,57.0024,57.0882,56.9929,57.0692,25579.0
2023-06-01 14:10:00,59.88,59.92,59.83,59.9,53855.0,57.0787,57.1168,57.031,57.0977,53855.0
2023-06-01 14:15:00,59.9,59.9,59.73,59.73,80342.0,57.0977,57.0977,56.9357,56.9357,80342.0
2023-06-01 14:20:00,59.73,59.82,59.73,59.79,20808.0,56.9357,57.0215,56.9357,56.9929,20808.0
2023-06-01 14:25:00,59.8,59.85,59.79,59.8,17766.0,57.0024,57.0501,56.9929,57.0024,17766.0
2023-06-01 14:30:00,59.8,59.81,59.76,59.8,26612.0,57.0024,57.012,56.9643,57.0024,26612.0
2023-06-01 14:35:00,59.8,59.81,59.74,59.77,34529.0,57.0024,57.012,56.9452,56.9738,34529.0
2023-06-01 14:40:00,59.78,59.8,59.77,59.8,30890.0,56.9834,57.0024,56.9738,57.0024,30890.0
2023-06-01 14:45:00,59.81,59.82,59.79,59.8,26227.0,57.012,57.0215,56.9929,57.0024,26227.0
2023-06-01 14:50:00,59.8,59.87,59.79,59.87,52127.0,57.0024,57.0692,56.9929,57.0692,52127.0
2023-06-01 14:55:00,59.88,59.89,59.85,59.88,26703.0,57.0787,57.0882,57.0501,57.0787,26703.0
2023-06-01 15:00:00,59.88,59.88,59.83,59.88,35786.0,57.0787,57.0787,57.031,57.0787,35786.0
2023-06-01 15:05:00,59.88,59.89,59.83,59.85,34865.0,57.0787,57.0882,57.031,57.0501,34865.0
2023-06-01 15:10:00,59.83,59.84,59.81,59.84,38002.0,57.031,57.0406,57.012,57.0406,38002.0
2023-06-01 15:15:00,59.84,59.88,59.81,59.82,25630.0,57.0406,57.0787,57.012,57.0215,25630.0
2023-06-01 15:20:00,59.82,59.83,59.77,59.78,39516.0,57.0215,57.031,56.9738,56.9834,39516.0
2023-06-01 15:25:00,59.78,59.81,59.71,59.73,44269.0,56.9834,57.012,56.9166,56.9357,44269.0
2023-06-01 15:30:00,59.72,59.72,59.62,59.64,48911.0,56.9262,56.9262,56.8308,56.8499,48911.0
2023-06-01 15:35:00,59.64,59.65,59.56,59.57,57715.0,56.8499,56.8594,56.7737,56.7832,57715.0
2023-06-01 15:40:00,59.57,59.74,59.56,59.74,59332.0,56.7832,56.9452,56.7737,56.9452,59332.0
2023-06-01 15:45:00,59.74,59.85,59.72,59.82,127154.0,56.9452,57.0501,56.9262,57.0215,127154.0
2023-06-01 15:50:00,59.82,59.91,59.76,59.91,185691.0,57.0215,57.1073,56.9643,57.1073,185691.0
2023-06-01 15:55:00,59.91,59.99,59.88,59.96,400976.0,57.1073,57.1835,57.0787,57.1549,400976.0
2023-06-02 09:30:00,60.86,61.08,60.58,60.94,74971.0,58.0128,58.2225,57.7459,58.0891,74971.0
2023-06-02 09:35:00,60.97,61.27,60.97,61.11,19891.0,58.1177,58.4037,58.1177,58.2511,19891.0
2023-06-02 09:40:00,61.13,61.45,61.12,61.38,28345.0,58.2702,58.5752,58.2607,58.5085,28345.0
2023-06-02 09:45:00,61.38,61.58,61.31,61.46,24656.0,58.5085,58.6992,58.4418,58.5848,24656.0
2023-06-02 09:50:00,61.5,61.76,61.5,61.73,30386.0,58.6229,58.8707,58.6229,58.8421,30386.0
2023-06-02 09:55:00,61.72,61.8,61.54,61.55,25012.0,58.8326,58.9089,58.661,58.6706,25012.0
2023-06-02 10:00:00,61.55,61.69,61.43,61.69,34745.0,58.6706,58.804,58.5562,58.804,34745.0
2023-06-02 10:05:00,61.69,61.8,61.6,61.67,43251.0,58.804,58.9089,58.7182,58.7849,43251.0
2023-06-02 10:10:00,61.68,61.72,61.52,61.68,30123.0,58.7945,58.8326,58.642,58.7945,30123.0
2023-06-02 10:15:00,61.68,61.78,61.51,61.52,29744.0,58.7945,58.8898,58.6324,58.642,29744.0
2023-06-02 10:20:00,61.52,61.59,61.41,61.55,18115.0,58.642,58.7087,58.5371,58.6706,18115.0
2023-06-02 10:25:00,61.55,61.63,61.52,61.56,10623.0,58.6706,58.7468,58.642,58.6801,10623.0
2023-06-02 10:30:00,61.56,61.72,61.56,61.71,27276.0,58.6801,58.8326,58.6801,58.8231,27276.0
2023-06-02 10:35:00,61.73,61.85,61.71,61.84,14173.0,58.8421,58.9565,58.8231,58.947,14173.0
2023-06-02 10:40:00,61.85,61.88,61.79,61.84,20469.0,58.9565,58.9851,58.8993,58.947,20469.0
2023-06-02 10:45:00,61.85,61.96,61.79,61.96,29019.0,58.9565,59.0614,58.8993,59.0614,29019.0
2023-06-02 10:50:00,61.95,62.02,61.9,61.98,50868.0,59.0518,59.1186,59.0042,59.0804,50868.0
2023-06-02 10:55:00,61.98,62.06,61.98,62.05,36316.0,59.0804,59.1567,59.0804,59.1472,36316.0
2023-06-02 11:00:00,62.08,62.33,62.07,62.31,54067.0,59.1758,59.4141,59.1662,59.395,54067.0
2023-06-02 11:05:00,62.31,62.35,62.23,62.28,32641.0,59.395,59.4331,59.3187,59.3664,32641.0
2023-06-02 11:10:00,62.28,62.35,62.24,62.27,23546.0,59.3664,59.4331,59.3283,59.3569,23546.0
2023-06-02 11:15:00,62.27,62.29,62.21,62.26,14625.0,59.3569,59.3759,59.2997,59.3473,14625.0
2023-06-02 11:20:00,62.28,62.35,62.25,62.33,26674.0,59.3664,59.4331,59.3378,59.4141,26674.0
2023-06-02 11:25:00,62.32,62.43,62.31,62.4,26226.0,59.4045,59.5094,59.395,59.4808,26226.0
2023-06-02 11:30:00,62.4,62.48,62.34,62.46,27400.0,59.4808,59.5571,59.4236,59.538,27400.0
2023-06-02 11:35:00,62.47,62.47,62.22,62.22,30320.0,59.5475,59.5475,59.3092,59.3092,30320.0
2023-06-02 11:40:00,62.21,62.23,62.13,62.15,27542.0,59.2997,59.3187,59.2234,59.2425,27542.0
2023-06-02 11:45:00,62.15,62.16,62.06,62.07,18012.0,59.2425,59.252,59.1567,59.1662,18012.0
2023-06-02 11:50:00,62.08,62.17,62.07,62.15,28251.0,59.1758,59.2616,59.1662,59.2425,28251.0
2023-06-02 11:55:00,62.13,62.21,62.12,62.21,14980.0,59.2234,59.2997,59.2139,59.2997,14980.0
2023-06-02 12:00:00,62.22,62.26,62.18,62.22,23986.0,59.3092,59.3473,59.2711,59.3092,23986.0
2023-06-02 12:05:00,62.21,62.28,62.2,62.21,19445.0,59.2997,59.3664,59.2902,59.2997,19445.0
2023-06-02 12:10:00,62.21,62.36,62.2,62.36,13944.0,59.2997,59.4427,59.2902,59.4427,13944.0
2023-06-02 12:15:00,62.35,62.35,62.27,62.33,21268.0,59.4331,59.4331,59.3569,59.4141,21268.0
2023-06-02 12:20:00,62.34,62.35,62.27,62.31,13539.0,59.4236,59.4331,59.3569,59.395,13539.0
2023-06-02 12:25:00,62.3,62.35,62.29,62.32,40578.0,59.3855,59.4331,59.3759,59.4045,40578.0
2023-06-02 12:30:00,62.33,62.35,62.18,62.21,31118.0,59.4141,59.4331,59.2711,59.2997,31118.0
2023-06-02 12:35:00,62.21,62.28,62.2,62.23,37952.0,59.2997,59.3664,59.2902,59.3187,37952.0
2023-06-02 12:40:00,62.22,62.22,62.16,62.16,22306.0,59.3092,59.3092,59.252,59.252,22306.0
2023-06-02 12:45:00,62.17,62.29,62.16,62.26,18061.0,59.2616,59.3759,59.252,59.3473,18061.0
2023-06-02 12:50:00,62.25,62.29,62.25,62.28,11280.0,59.3378,59.3759,59.3378,59.3664,11280.0
2023-06-02 12:55:00,62.28,62.34,62.28,62.32,10428.0,59.3664,59.4236,59.3664,59.4045,10428.0
2023-06-02 13:00:00,62.33,62.33,62.28,62.28,7321.0,59.4141,59.4141,59.3664,59.3664,7321.0
2023-06-02 13:05:00,62.29,62.31,62.22,62.24,10689.0,59.3759,59.395,59.3092,59.3283,10689.0
2023-06-02 13:10:00,62.23,62.23,62.15,62.18,24209.0,59.3187,59.3187,59.2425,59.2711,24209.0
2023-06-02 13:15:00,62.2,62.3,62.18,62.3,17554.0,59.2902,59.3855,59.2711,59.3855,17554.0
2023-06-02 13:20:00,62.31,62.36,62.27,62.35,16911.0,59.395,59.4427,59.3569,59.4331,16911.0
2023-06-02 13:25:00,62.36,62.36,62.27,62.33,14991.0,59.4427,59.4427,59.3569,59.4141,14991.0
2023-06-02 13:30:00,62.33,62.35,62.28,62.28,13917.0,59.4141,59.4331,59.3664,59.3664,13917.0
2023-06-02 13:35:00,62.28,62.28,62.18,62.19,18640.0,59.3664,59.3664,59.2711,59.2806,18640.0
2023-06-02 13:40:00,62.18,62.22,62.15,62.19,18960.0,59.2711,59.3092,59.2425,59.2806,18960.0
2023-06-02 13:45:00,62.19,62.19,62.12,62.18,30334.0,59.2806,59.2806,59.2139,59.2711,30334.0
2023-06-02 13:50:00,62.18,62.22,62.15,62.19,10112.0,59.2711,59.3092,59.2425,59.2806,10112.0
2023-06-02 13:55:00,62.2,62.23,62.15,62.18,14795.0,59.2902,59.3187,59.2425,59.2711,14795.0
2023-06-02 14:00:00,62.19,62.19,62.12,62.17,22407.0,59.2806,59.2806,59.2139,59.2616,22407.0
2023-06-02 14:05:00,62.17,62.17,62.07,62.15,29843.0,59.2616,59.2616,59.1662,59.2425,29843.0
2023-06-02 14:10:00,62.16,62.16,62.04,62.05,18106.0,59.252,59.252,59.1376,59.1472,18106.0
2023-06-02 14:15:00,62.05,62.18,62.04,62.16,9234.0,59.1472,59.2711,59.1376,59.252,9234.0
2023-06-02 14:20:00,62.16,62.22,62.16,62.19,10140.0,59.252,59.3092,59.252,59.2806,10140.0
2023-06-02 14:25:00,62.19,62.19,62.14,62.15,12215.0,59.2806,59.2806,59.233,59.2425,12215.0
2023-06-02 14:30:00,62.15,62.2,62.12,62.19,15618.0,59.2425,59.2902,59.2139,59.2806,15618.0
2023-06-02 14:35:00,62.19,62.25,62.16,62.24,10699.0,59.2806,59.3378,59.252,59.3283,10699.0
2023-06-02 14:40:00,62.26,62.29,62.23,62.25,13561.0,59.3473,59.3759,59.3187,59.3378,13561.0
2023-06-02 14:45:00,62.25,62.27,62.22,62.23,15111.0,59.3378,59.3569,59.3092,59.3187,15111.0
2023-06-02 14:50:00,62.23,62.23,62.19,62.2,9849.0,59.3187,59.3187,59.2806,59.2902,9849.0
2023-06-02 14:55:00,62.2,62.28,62.19,62.28,13247.0,59.2902,59.3664,59.2806,59.3664,13247.0
2023-06-02 15:00:00,62.29,62.41,62.29,62.39,20191.0,59.3759,59.4903,59.3759,59.4713,20191.0
2023-06-02 15:05:00,62.4,62.4,62.32,62.33,25020.0,59.4808,59.4808,59.4045,59.4141,25020.0
2023-06-02 15:10:00,62.33,62.35,62.29,62.35,23631.0,59.4141,59.4331,59.3759,59.4331,23631.0
2023-06-02 15:15:00,62.37,62.4,62.36,62.39,13648.0,59.4522,59.4808,59.4427,59.4713,13648.0
2023-06-02 15:20:00,62.39,62.4,62.32,62.35,24467.0,59.4713,59.4808,59.4045,59.4331,24467.0
2023-06-02 15:25:00,62.34,62.39,62.33,62.34,17658.0,59.4236,59.4713,59.4141,59.4236,17658.0
2023-06-02 15:30:00,62.35,62.46,62.34,62.43,29714.0,59.4331,59.538,59.4236,59.5094,29714.0
2023-06-02 15:35:00,62.42,62.44,62.4,62.4,31282.0,59.4999,59.5189,59.4808,59.4808,31282.0
2023-06-02 15:40:00,62.41,62.47,62.38,62.4,36677.0,59.4903,59.5475,59.4617,59.4808,36677.0
2023-06-02 15:45:00,62.4,62.43,62.34,62.36,66743.0,59.4808,59.5094,59.4236,59.4427,66743.0
2023-06-02 15:50:00,62.36,62.45,62.32,62.43,182032.0,59.4427,59.5285,59.4045,59.5094,182032.0
2023-06-02 15:55:00,62.44,62.47,62.36,62.37,231988.0,59.5189,59.5475,59.4427,59.4522,231988.0
2023-06-05 09:30:00,62.48,62.58,62.25,62.31,52737.0,59.5571,59.6524,59.3378,59.395,52737.0
2023-06-05 09:35:00,62.3,62.45,62.14,62.44,16523.0,59.3855,59.5285,59.233,59.5189,16523.0
2023-06-05 09:40:00,62.43,62.43,62.25,62.25,15677.0,59.5094,59.5094,59.3378,59.3378,15677.0
2023-06-05 09:45:00,62.26,62.31,62.0,62.16,22479.0,59.3473,59.395,59.0995,59.252,22479.0
2023-06-05 09:50:00,62.14,62.17,62.01,62.05,8096.0,59.233,59.2616,59.109,59.1472,8096.0
2023-06-05 09:55:00,62.04,62.15,61.55,61.59,44262.0,59.1376,59.2425,58.6706,58.7087,44262.0
2023-06-05 10:00:00,61.62,62.08,61.61,61.98,37863.0,58.7373,59.1758,58.7278,59.0804,37863.0
2023-06-05 10:05:00,61.97,61.99,61.74,61.86,48892.0,59.0709,59.09,58.8517,58.9661,48892.0
2023-06-05 10:10:00,61.85,61.85,61.62,61.62,36921.0,58.9565,58.9565,58.7373,58.7373,36921.0
2023-06-05 10:15:00,61.62,61.66,61.51,61.55,54882.0,58.7373,58.7754,58.6324,58.6706,54882.0
2023-06-05 10:20:00,61.57,61.61,61.45,61.56,28993.0,58.6896,58.7278,58.5752,58.6801,28993.0
2023-06-05 10:25:00,61.55,61.58,61.42,61.52,17503.0,58.6706,58.6992,58.5466,58.642,17503.0
2023-06-05 10:30:00,61.51,61.6,61.49,61.59,31718.0,58.6324,58.7182,58.6134,58.7087,31718.0
2023-06-05 10:35:00,61.58,61.75,61.54,61.64,32062.0,58.6992,58.8612,58.661,58.7563,32062.0
2023-06-05 10:40:00,61.65,61.68,61.6,61.6,17008.0,58.7659,58.7945,58.7182,58.7182,17008.0
2023-06-05 10:45:00,61.61,61.91,61.56,61.91,42235.0,58.7278,59.0137,58.6801,59.0137,42235.0
2023-06-05 10:50:00,61.91,61.92,61.7,61.76,18176.0,59.0137,59.0232,58.8135,58.8707,18176.0
2023-06-05 10:55:00,61.77,61.8,61.6,61.8,24951.0,58.8803,58.9089,58.7182,58.9089,24951.0
2023-06-05 11:00:00,61.79,61.9,61.79,61.82,22433.0,58.8993,59.0042,58.8993,58.9279,22433.0
2023-06-05 11:05:00,61.82,61.88,61.81,61.87,13879.0,58.9279,58.9851,58.9184,58.9756,13879.0
2023-06-05 11:10:00,61.87,61.88,61.83,61.85,25759.0,58.9756,58.9851,58.9375,58.9565,25759.0
2023-06-05 11:15:00,61.85,61.9,61.83,61.89,22521.0,58.9565,59.0042,58.9375,58.9947,22521.0
2023-06-05 11:20:00,61.89,61.92,61.84,61.89,18789.0,58.9947,59.0232,58.947,58.9947,18789.0
2023-06-05 11:25:00,61.89,61.9,61.79,61.8,30005.0,58.9947,59.0042,58.8993,58.9089,30005.0
2023-06-05 11:30:00,61.79,61.85,61.72,61.73,44478.0,58.8993,58.9565,58.8326,58.8421,44478.0
2023-06-05 11:35:00,61.73,61.84,61.7,61.82,20344.0,58.8421,58.947,58.8135,58.9279,20344.0
2023-06-05 11:40:00,61.82,61.91,61.79,61.88,12961.0,58.9279,59.0137,58.8993,58.9851,12961.0
2023-06-05 11:45:00,61.89,61.95,61.88,61.88,10254.0,58.9947,59.0518,58.9851,58.9851,10254.0
2023-06-05 11:50:00,61.89,61.92,61.86,61.87,10600.0,58.9947,59.0232,58.9661,58.9756,10600.0
2023-06-05 11:55:00,61.87,61.88,61.78,61.86,11463.0,58.9756,58.9851,58.8898,58.9661,11463.0
2023-06-05 12:00:00,61.87,61.87,61.73,61.73,18381.0,58.9756,58.9756,58.8421,58.8421,18381.0
2023-06-05 12:05:00,61.74,61.79,61.72,61.72,10081.0,58.8517,58.8993,58.8326,58.8326,10081.0
2023-06-05 12:10:00,61.74,61.79,61.72,61.77,13833.0,58.8517,58.8993,58.8326,58.8803,13833.0
2023-06-05 12:15:00,61.76,61.84,61.75,61.77,21673.0,58.8707,58.947,58.8612,58.8803,21673.0
2023-06-05 12:20:00,61.79,61.8,61.72,61.77,12641.0,58.8993,58.9089,58.8326,58.8803,12641.0
2023-06-05 12:25:00,61.77,61.81,61.75,61.76,25840.0,58.8803,58.9184,58.8612,58.8707,25840.0
2023-06-05 12:30:00,61.78,61.83,61.75,61.83,14692.0,58.8898,58.9375,58.8612,58.9375,14692.0
2023-06-05 12:35:00,61.84,61.85,61.79,61.81,12534.0,58.947,58.9565,58.8993,58.9184,12534.0
2023-06-05 12:40:00,61.81,61.84,61.8,61.83,10084.0,58.9184,58.947,58.9089,58.9375,10084.0
2023-06-05 12:45:00,61.82,61.88,61.78,61.88,11336.0,58.9279,58.9851,58.8898,58.9851,11336.0
2023-06-05 12:50:00,61.89,61.93,61.86,61.86,10954.0,58.9947,59.0328,58.9661,58.9661,10954.0
2023-06-05 12:55:00,61.88,61.91,61.88,61.89,9485.0,58.9851,59.0137,58.9851,58.9947,9485.0
2023-06-05 13:00:00,61.89,61.9,61.84,61.86,6663.0,58.9947,59.0042,58.947,58.9661,6663.0
2023-06-05 13:05:00,61.87,61.9,61.85,61.88,11011.0,58.9756,59.0042,58.9565,58.9851,11011.0
2023-06-05 13:10:00,61.89,61.89,61.84,61.85,15392.0,58.9947,58.9947,58.947,58.9565,15392.0
2023-06-05 13:15:00,61.85,61.86,61.77,61.79,17957.0,58.9565,58.9661,58.8803,58.8993,17957.0
2023-06-05 13:20:00,61.82,61.83,61.76,61.79,6616.0,58.9279,58.9375,58.8707,58.8993,6616.0
2023-06-05 13:25:00,61.79,61.8,61.65,61.71,25271.0,58.8993,58.9089,58.7659,58.8231,25271.0
2023-06-05 13:30:00,61.7,61.7,61.6,61.61,14538.0,58.8135,58.8135,58.7182,58.7278,14538.0
2023-06-05 13:35:00,61.63,61.65,61.58,61.63,7281.0,58.7468,58.7659,58.6992,58.7468,7281.0
2023-06-05 13:40:00,61.62,61.73,61.61,61.72,13095.0,58.7373,58.8421,58.7278,58.8326,13095.0
2023-06-05 13:45:00,61.72,61.78,61.71,61.76,10604.0,58.8326,58.8898,58.8231,58.8707,10604.0
2023-06-05 13:50:00,61.76,61.81,61.71,61.81,16067.0,58.8707,58.9184,58.8231,58.9184,16067.0
2023-06-05 13:55:00,61.81,61.87,61.79,61.86,16048.0,58.9184,58.9756,58.8993,58.9661,16048.0
2023-06-05 14:00:00,61.87,61.87,61.78,61.82,14894.0,58.9756,58.9756,58.8898,58.9279,14894.0
2023-06-05 14:05:00,61.82,61.82,61.74,61.77,18831.0,58.9279,58.9279,58.8517,58.8803,18831.0
2023-06-05 14:10:00,61.78,61.8,61.74,61.77,14227.0,58.8898,58.9089,58.8517,58.8803,14227.0
2023-06-05 14:15:00,61.75,61.83,61.74,61.81,14955.0,58.8612,58.9375,58.8517,58.9184,14955.0
2023-06-05 14:20:00,61.82,61.84,61.8,61.82,8584.0,58.9279,58.947,58.9089,58.9279,8584.0
2023-06-05 14:25:00,61.83,61.87,61.78,61.86,21361.0,58.9375,58.9756,58.8898,58.9661,21361.0
2023-06-05 14:30:00,61.85,61.86,61.64,61.67,33850.0,58.9565,58.9661,58.7563,58.7849,33850.0
2023-06-05 14:35:00,61.66,61.75,61.63,61.64,18737.0,58.7754,58.8612,58.7468,58.7563,18737.0
2023-06-05 14:40:00,61.65,61.82,61.63,61.82,15878.0,58.7659,58.9279,58.7468,58.9279,15878.0
2023-06-05 14:45:00,61.82,61.82,61.7,61.7,18070.0,58.9279,58.9279,58.8135,58.8135,18070.0
2023-06-05 14:50:00,61.72,61.79,61.66,61.79,12395.0,58.8326,58.8993,58.7754,58.8993,12395.0
2023-06-05 14:55:00,61.78,61.82,61.78,61.81,11741.0,58.8898,58.9279,58.8898,58.9184,11741.0
2023-06-05 15:00:00,61.83,61.83,61.66,61.67,23280.0,58.9375,58.9375,58.7754,58.7849,23280.0
2023-06-05 15:05:00,61.67,61.74,61.65,61.69,26271.0,58.7849,58.8517,58.7659,58.804,26271.0
2023-06-05 15:10:00,61.7,61.82,61.7,61.82,21443.0,58.8135,58.9279,58.8135,58.9279,21443.0
2023-06-05 15:15:00,61.83,61.86,61.76,61.82,28425.0,58.9375,58.9661,58.8707,58.9279,28425.0
2023-06-05 15:20:00,61.82,61.9,61.81,61.86,27185.0,58.9279,59.0042,58.9184,58.9661,27185.0
2023-06-05 15:25:00,61.87,61.87,61.8,61.82,18063.0,58.9756,58.9756,58.9089,58.9279,18063.0
2023-06-05 15:30:00,61.81,61.82,61.75,61.8,26412.0,58.9184,58.9279,58.8612,58.9089,26412.0
2023-06-05 15:35:00,61.82,61.87,61.8,61.83,25872.0,58.9279,58.9756,58.9089,58.9375,25872.0
2023-06-05 15:40:00,61.83,61.89,61.83,61.86,28590.0,58.9375,58.9947,58.9375,58.9661,28590.0
2023-06-05 15:45:00,61.86,61.94,61.81,61.94,50570.0,58.9661,59.0423,58.9184,59.0423,50570.0
2023-06-05 15:50:00,61.93,61.95,61.84,61.84,94478.0,59.0328,59.0518,58.947,58.947,94478.0
2023-06-05 15:55:00,61.85,61.87,61.78,61.78,174421.0,58.9565,58.9756,58.8898,58.8898,174421.0
2023-06-06 09:30:00,61.85,61.85,61.38,61.57,48336.0,58.9565,58.9565,58.5085,58.6896,48336.0
2023-06-06 09:35:00,61.57,62.1,61.57,62.0,29370.0,58.6896,59.1948,58.6896,59.0995,29370.0
2023-06-06 09:40:00,62.1,62.19,62.04,62.17,24310.0,59.1948,59.2806,59.1376,59.2616,24310.0
2023-06-06 09:45:00,62.16,62.28,62.11,62.19,26531.0,59.252,59.3664,59.2044,59.2806,26531.0
2023-06-06 09:50:00,62.22,62.26,62.14,62.19,12684.0,59.3092,59.3473,59.233,59.2806,12684.0
2023-06-06 09:55:00,62.19,62.25,62.12,62.25,16910.0,59.2806,59.3378,59.2139,59.3378,16910.0
2023-06-06 10:00:00,62.26,62.42,62.25,62.36,17635.0,59.3473,59.4999,59.3378,59.4427,17635.0
2023-06-06 10:05:00,62.36,62.68,62.36,62.67,21571.0,59.4427,59.7477,59.4427,59.7382,21571.0
2023-06-06 10:10:00,62.69,62.74,62.61,62.66,23255.0,59.7572,59.8049,59.681,59.7286,23255.0
2023-06-06 10:15:00,62.66,62.7,62.62,62.69,27678.0,59.7286,59.7668,59.6905,59.7572,27678.0
2023-06-06 10:20:00,62.72,62.73,62.52,62.6,22827.0,59.7858,59.7954,59.5952,59.6714,22827.0
2023-06-06 10:25:00,62.61,62.76,62.59,62.74,20453.0,59.681,59.824,59.6619,59.8049,20453.0
2023-06-06 10:30:00,62.74,62.82,62.74,62.75,15085.0,59.8049,59.8811,59.8049,59.8144,15085.0
2023-06-06 10:35:00,62.75,62.76,62.63,62.72,16199.0,59.8144,59.824,59.7,59.7858,16199.0
2023-06-06 10:40:00,62.73,62.74,62.67,62.73,13626.0,59.7954,59.8049,59.7382,59.7954,13626.0
2023-06-06 10:45:00,62.76,62.88,62.75,62.88,21484.0,59.824,59.9383,59.8144,59.9383,21484.0
2023-06-06 10:50:00,62.87,62.95,62.85,62.86,80374.0,59.9288,60.0051,59.9097,59.9193,80374.0
2023-06-06 10:55:00,62.87,62.97,62.82,62.97,27718.0,59.9288,60.0241,59.8811,60.0241,27718.0
2023-06-06 11:00:00,62.98,63.06,62.87,63.04,112213.0,60.0337,60.1099,59.9288,60.0909,112213.0
2023-06-06 11:05:00,63.06,63.15,63.0,63.02,51527.0,60.1099,60.1957,60.0527,60.0718,51527.0
2023-06-06 11:10:00,63.02,63.12,62.95,62.99,19202.0,60.0718,60.1671,60.0051,60.0432,19202.0
2023-06-06 11:15:00,63.0,63.03,62.97,62.99,24888.0,60.0527,60.0813,60.0241,60.0432,24888.0
2023-06-06 11:20:00,62.98,63.07,62.93,62.93,106835.0,60.0337,60.1194,59.986,59.986,106835.0
2023-06-06 11:25:00,62.94,63.09,62.88,63.08,20468.0,59.9955,60.1385,59.9383,60.129,20468.0
2023-06-06 11:30:00,63.07,63.16,63.03,63.06,61824.0,60.1194,60.2052,60.0813,60.1099,61824.0
2023-06-06 11:35:00,63.07,63.19,63.07,63.18,17679.0,60.1194,60.2338,60.1194,60.2243,17679.0
2023-06-06 11:40:00,63.19,63.21,63.11,63.18,26600.0,60.2338,60.2529,60.1576,60.2243,26600.0
2023-06-06 11:45:00,63.19,63.2,63.12,63.15,18891.0,60.2338,60.2434,60.1671,60.1957,18891.0
2023-06-06 11:50:00,63.17,63.21,63.12,63.14,15973.0,60.2148,60.2529,60.1671,60.1862,15973.0
2023-06-06 11:55:00,63.12,63.17,63.07,63.08,12976.0,60.1671,60.2148,60.1194,60.129,12976.0
2023-06-06 12:00:00,63.07,63.17,63.07,63.17,16701.0,60.1194,60.2148,60.1194,60.2148,16701.0
2023-06-06 12:05:00,63.16,63.16,63.05,63.12,21114.0,60.2052,60.2052,60.1004,60.1671,21114.0
2023-06-06 12:10:00,63.11,63.16,63.1,63.14,15673.0,60.1576,60.2052,60.148,60.1862,15673.0
2023-06-06 12:15:00,63.15,63.23,63.13,63.22,17240.0,60.1957,60.272,60.1766,60.2624,17240.0
2023-06-06 12:20:00,63.22,63.26,63.18,63.19,14931.0,60.2624,60.3006,60.2243,60.2338,14931.0
2023-06-06 12:25:00,63.18,63.3,63.18,63.19,19700.0,60.2243,60.3387,60.2243,60.2338,19700.0
2023-06-06 12:30:00,63.21,63.25,63.16,63.19,22406.0,60.2529,60.291,60.2052,60.2338,22406.0
2023-06-06 12:35:00,63.18,63.2,63.1,63.13,15056.0,60.2243,60.2434,60.148,60.1766,15056.0
2023-06-06 12:40:00,63.12,63.12,63.01,63.05,19050.0,60.1671,60.1671,60.0623,60.1004,19050.0
2023-06-06 12:45:00,63.04,63.06,63.0,63.02,21002.0,60.0909,60.1099,60.0527,60.0718,21002.0
2023-06-06 12:50:00,63.01,63.09,63.0,63.04,15007.0,60.0623,60.1385,60.0527,60.0909,15007.0
2023-06-06 12:55:00,63.04,63.07,62.99,63.01,46356.0,60.0909,60.1194,60.0432,60.0623,46356.0
2023-06-06 13:00:00,63.01,63.03,62.81,62.86,33011.0,60.0623,60.0813,59.8716,59.9193,33011.0
2023-06-06 13:05:00,62.86,62.88,62.78,62.83,23432.0,59.9193,59.9383,59.843,59.8907,23432.0
2023-06-06 13:10:00,62.83,62.92,62.82,62.92,13590.0,59.8907,59.9765,59.8811,59.9765,13590.0
2023-06-06 13:15:00,62.92,62.92,62.75,62.78,19765.0,59.9765,59.9765,59.8144,59.843,19765.0
2023-06-06 13:20:00,62.78,62.78,62.61,62.68,24613.0,59.843,59.843,59.681,59.7477,24613.0
2023-06-06 13:25:00,62.67,62.67,62.52,62.6,19694.0,59.7382,59.7382,59.5952,59.6714,19694.0
2023-06-06 13:30:00,62.61,62.62,62.51,62.56,13489.0,59.681,59.6905,59.5856,59.6333,13489.0
2023-06-06 13:35:00,62.58,62.66,62.58,62.6,14004.0,59.6524,59.7286,59.6524,59.6714,14004.0
2023-06-06 13:40:00,62.59,62.6,62.51,62.53,10007.0,59.6619,59.6714,59.5856,59.6047,10007.0
2023-06-06 13:45:00,62.54,62.58,62.52,62.57,8440.0,59.6142,59.6524,59.5952,59.6428,8440.0
2023-06-06 13:50:00,62.58,62.61,62.55,62.58,12949.0,59.6524,59.681,59.6238,59.6524,12949.0
2023-06-06 13:55:00,62.57,62.57,62.49,62.56,14479.0,59.6428,59.6428,59.5666,59.6333,14479.0
2023-06-06 14:00:00,62.56,62.56,62.44,62.52,14055.0,59.6333,59.6333,59.5189,59.5952,14055.0
2023-06-06 14:05:00,62.53,62.56,62.48,62.55,10599.0,59.6047,59.6333,59.5571,59.6238,10599.0
2023-06-06 14:10:00,62.55,62.7,62.55,62.68,28355.0,59.6238,59.7668,59.6238,59.7477,28355.0
2023-06-06 14:15:00,62.67,62.7,62.63,62.69,12121.0,59.7382,59.7668,59.7,59.7572,12121.0
2023-06-06 14:20:00,62.68,62.74,62.66,62.74,17184.0,59.7477,59.8049,59.7286,59.8049,17184.0
2023-06-06 14:25:00,62.73,62.77,62.72,62.76,11107.0,59.7954,59.8335,59.7858,59.824,11107.0
2023-06-06 14:30:00,62.76,62.77,62.68,62.7,15595.0,59.824,59.8335,59.7477,59.7668,15595.0
2023-06-06 14:35:00,62.71,62.74,62.69,62.72,12324.0,59.7763,59.8049,59.7572,59.7858,12324.0
2023-06-06 14:40:00,62.72,62.8,62.71,62.79,12283.0,59.7858,59.8621,59.7763,59.8525,12283.0
2023-06-06 14:45:00,62.78,62.8,62.74,62.76,11425.0,59.843,59.8621,59.8049,59.824,11425.0
2023-06-06 14:50:00,62.76,62.81,62.76,62.81,14616.0,59.824,59.8716,59.824,59.8716,14616.0
2023-06-06 14:55:00,62.82,62.86,62.81,62.84,25196.0,59.8811,59.9193,59.8716,59.9002,25196.0
2023-06-06 15:00:00,62.84,62.88,62.78,62.8,22188.0,59.9002,59.9383,59.843,59.8621,22188.0
2023-06-06 15:05:00,62.8,62.84,62.8,62.82,16772.0,59.8621,59.9002,59.8621,59.8811,16772.0
2023-06-06 15:10:00,62.81,62.82,62.76,62.8,21937.0,59.8716,59.8811,59.824,59.8621,21937.0
2023-06-06 15:15:00,62.8,62.85,62.78,62.85,25229.0,59.8621,59.9097,59.843,59.9097,25229.0
2023-06-06 15:20:00,62.85,62.85,62.74,62.79,22849.0,59.9097,59.9097,59.8049,59.8525,22849.0
2023-06-06 15:25:00,62.79,62.79,62.71,62.73,24703.0,59.8525,59.8525,59.7763,59.7954,24703.0
2023-06-06 15:30:00,62.74,62.81,62.72,62.75,27785.0,59.8049,59.8716,59.7858,59.8144,27785.0
2023-06-06 15:35:00,62.74,62.82,62.67,62.69,34299.0,59.8049,59.8811,59.7382,59.7572,34299.0
2023-06-06 15:40:00,62.69,62.71,62.63,62.71,40656.0,59.7572,59.7763,59.7,59.7763,40656.0
2023-06-06 15:45:00,62.72,62.72,62.59,62.6,44472.0,59.7858,59.7858,59.6619,59.6714,44472.0
2023-06-06 15:50:00,62.6,62.64,62.55,62.58,102456.0,59.6714,59.7096,59.6238,59.6524,102456.0
2023-06-06 15:55:00,62.59,62.67,62.56,62.56,255088.0,59.6619,59.7382,59.6333,59.6333,255088.0
2023-06-07 09:30:00,62.86,63.04,62.48,62.61,65461.0,59.9193,60.0909,59.5571,59.681,65461.0
2023-06-07 09:35:00,62.57,63.22,62.53,63.22,36482.0,59.6428,60.2624,59.6047,60.2624,36482.0
2023-06-07 09:40:00,63.25,63.25,62.96,63.17,20758.0,60.291,60.291,60.0146,60.2148,20758.0
2023-06-07 09:45:00,63.14,63.19,63.03,63.18,18873.0,60.1862,60.2338,60.0813,60.2243,18873.0
2023-06-07 09:50:00,63.15,63.23,63.11,63.21,24504.0,60.1957,60.272,60.1576,60.2529,24504.0
2023-06-07 09:55:00,63.21,63.41,63.21,63.37,12301.0,60.2529,60.4435,60.2529,60.4054,12301.0
2023-06-07 10:00:00,63.36,63.36,63.11,63.11,24335.0,60.3959,60.3959,60.1576,60.1576,24335.0
2023-06-07 10:05:00,63.1,63.22,63.07,63.21,26055.0,60.148,60.2624,60.1194,60.2529,26055.0
2023-06-07 10:10:00,63.21,63.34,63.19,63.19,17164.0,60.2529,60.3768,60.2338,60.2338,17164.0
2023-06-07 10:15:00,63.18,63.23,63.11,63.17,21678.0,60.2243,60.272,60.1576,60.2148,21678.0
2023-06-07 10:20:00,63.17,63.18,63.04,63.04,18584.0,60.2148,60.2243,60.0909,60.0909,18584.0
2023-06-07 10:25:00,63.04,63.16,63.04,63.13,20698.0,60.0909,60.2052,60.0909,60.1766,20698.0
2023-06-07 10:30:00,63.13,63.35,63.1,63.3,18283.0,60.1766,60.3864,60.148,60.3387,18283.0
2023-06-07 10:35:00,63.29,63.3,63.12,63.14,24271.0,60.3292,60.3387,60.1671,60.1862,24271.0
2023-06-07 10:40:00,63.15,63.22,62.94,63.01,55530.0,60.1957,60.2624,59.9955,60.0623,55530.0
2023-06-07 10:45:00,62.98,63.21,62.97,63.14,34758.0,60.0337,60.2529,60.0241,60.1862,34758.0
2023-06-07 10:50:00,63.13,63.31,63.13,63.3,18267.0,60.1766,60.3482,60.1766,60.3387,18267.0
2023-06-07 10:55:00,63.3,63.6,63.3,63.57,32771.0,60.3387,60.6247,60.3387,60.5961,32771.0
2023-06-07 11:00:00,63.57,63.73,63.55,63.69,28803.0,60.5961,60.7486,60.577,60.7104,28803.0
2023-06-07 11:05:00,63.7,63.71,63.59,63.62,21225.0,60.72,60.7295,60.6151,60.6437,21225.0
2023-06-07 11:10:00,63.61,63.68,63.58,63.63,33762.0,60.6342,60.7009,60.6056,60.6533,33762.0
2023-06-07 11:15:00,63.63,63.63,63.47,63.47,15941.0,60.6533,60.6533,60.5007,60.5007,15941.0
2023-06-07 11:20:00,63.45,63.45,63.39,63.44,12408.0,60.4817,60.4817,60.4245,60.4721,12408.0
2023-06-07 11:25:00,63.42,63.49,63.39,63.45,12875.0,60.4531,60.5198,60.4245,60.4817,12875.0
2023-06-07 11:30:00,63.45,63.58,63.45,63.5,34482.0,60.4817,60.6056,60.4817,60.5293,34482.0
2023-06-07 11:35:00,63.48,63.57,63.45,63.51,23192.0,60.5103,60.5961,60.4817,60.5389,23192.0
2023-06-07 11:40:00,63.5,63.52,63.42,63.43,27621.0,60.5293,60.5484,60.4531,60.4626,27621.0
2023-06-07 11:45:00,63.41,63.57,63.41,63.54,40952.0,60.4435,60.5961,60.4435,60.5675,40952.0
2023-06-07 11:50:00,63.53,63.54,63.47,63.51,25363.0,60.5579,60.5675,60.5007,60.5389,25363.0
2023-06-07 11:55:00,63.5,63.51,63.32,63.32,19100.0,60.5293,60.5389,60.3578,60.3578,19100.0
2023-06-07 12:00:00,63.32,63.42,63.27,63.41,24145.0,60.3578,60.4531,60.3101,60.4435,24145.0
2023-06-07 12:05:00,63.4,63.49,63.4,63.45,20280.0,60.434,60.5198,60.434,60.4817,20280.0
2023-06-07 12:10:00,63.44,63.47,63.39,63.4,22235.0,60.4721,60.5007,60.4245,60.434,22235.0
2023-06-07 12:15:00,63.39,63.46,63.38,63.45,60560.0,60.4245,60.4912,60.4149,60.4817,60560.0
2023-06-07 12:20:00,63.41,63.43,63.36,63.41,31630.0,60.4435,60.4626,60.3959,60.4435,31630.0
2023-06-07 12:25:00,63.4,63.53,63.38,63.51,36034.0,60.434,60.5579,60.4149,60.5389,36034.0
2023-06-07 12:30:00,63.51,63.64,63.47,63.61,29870.0,60.5389,60.6628,60.5007,60.6342,29870.0
2023-06-07 12:35:00,63.61,63.68,63.6,63.67,22021.0,60.6342,60.7009,60.6247,60.6914,22021.0
2023-06-07 12:40:00,63.66,63.67,63.55,63.59,15184.0,60.6818,60.6914,60.577,60.6151,15184.0
2023-06-07 12:45:00,63.59,63.66,63.54,63.54,27468.0,60.6151,60.6818,60.5675,60.5675,27468.0
2023-06-07 12:50:00,63.54,63.6,63.47,63.47,23363.0,60.5675,60.6247,60.5007,60.5007,23363.0
2023-06-07 12:55:00,63.46,63.55,63.45,63.54,20141.0,60.4912,60.577,60.4817,60.5675,20141.0
2023-06-07 13:00:00,63.53,63.55,63.46,63.46,12688.0,60.5579,60.577,60.4912,60.4912,12688.0
2023-06-07 13:05:00,63.46,63.56,63.42,63.56,24159.0,60.4912,60.5865,60.4531,60.5865,24159.0
2023-06-07 13:10:00,63.55,63.58,63.48,63.51,30196.0,60.577,60.6056,60.5103,60.5389,30196.0
2023-06-07 13:15:00,63.51,63.57,63.41,63.42,17445.0,60.5389,60.5961,60.4435,60.4531,17445.0
2023-06-07 13:20:00,63.43,63.46,63.39,63.46,15949.0,60.4626,60.4912,60.4245,60.4912,15949.0
2023-06-07 13:25:00,63.46,63.62,63.45,63.58,20465.0,60.4912,60.6437,60.4817,60.6056,20465.0
2023-06-07 13:30:00,63.58,63.58,63.41,63.42,36553.0,60.6056,60.6056,60.4435,60.4531,36553.0
2023-06-07 13:35:00,63.43,63.48,63.41,63.43,26518.0,60.4626,60.5103,60.4435,60.4626,26518.0
2023-06-07 13:40:00,63.43,63.48,63.39,63.48,17306.0,60.4626,60.5103,60.4245,60.5103,17306.0
2023-06-07 13:45:00,63.47,63.49,63.32,63.35,42149.0,60.5007,60.5198,60.3578,60.3864,42149.0
2023-06-07 13:50:00,63.34,63.35,63.27,63.31,18548.0,60.3768,60.3864,60.3101,60.3482,18548.0
2023-06-07 13:55:00,63.3,63.41,63.28,63.39,17914.0,60.3387,60.4435,60.3196,60.4245,17914.0
2023-06-07 14:00:00,63.4,63.48,63.4,63.46,13860.0,60.434,60.5103,60.434,60.4912,13860.0
2023-06-07 14:05:00,63.46,63.51,63.45,63.51,14103.0,60.4912,60.5389,60.4817,60.5389,14103.0
2023-06-07 14:10:00,63.51,63.52,63.39,63.45,36296.0,60.5389,60.5484,60.4245,60.4817,36296.0
2023-06-07 14:15:00,63.46,63.47,63.4,63.44,12793.0,60.4912,60.5007,60.434,60.4721,12793.0
2023-06-07 14:20:00,63.44,63.45,63.38,63.41,26468.0,60.4721,60.4817,60.4149,60.4435,26468.0
2023-06-07 14:25:00,63.4,63.4,63.34,63.38,15136.0,60.434,60.434,60.3768,60.4149,15136.0
2023-06-07 14:30:00,63.38,63.4,63.27,63.3,29305.0,60.4149,60.434,60.3101,60.3387,29305.0
2023-06-07 14:35:00,63.3,63.44,63.27,63.41,42003.0,60.3387,60.4721,60.3101,60.4435,42003.0
2023-06-07 14:40:00,63.4,63.49,63.39,63.49,18883.0,60.434,60.5198,60.4245,60.5198,18883.0
2023-06-07 14:45:00,63.48,63.5,63.46,63.49,20907.0,60.5103,60.5293,60.4912,60.5198,20907.0
2023-06-07 14:50:00,63.48,63.54,63.44,63.53,65343.0,60.5103,60.5675,60.4721,60.5579,65343.0
2023-06-07 14:55:00,63.53,63.59,63.52,63.57,24522.0,60.5579,60.6151,60.5484,60.5961,24522.0
2023-06-07 15:00:00,63.57,63.62,63.56,63.62,22346.0,60.5961,60.6437,60.5865,60.6437,22346.0
2023-06-07 15:05:00,63.63,63.64,63.6,63.61,18974.0,60.6533,60.6628,60.6247,60.6342,18974.0
2023-06-07 15:10:00,63.61,63.65,63.57,63.62,60269.0,60.6342,60.6723,60.5961,60.6437,60269.0
2023-06-07 15:15:00,63.63,63.71,63.62,63.68,25032.0,60.6533,60.7295,60.6437,60.7009,25032.0
2023-06-07 15:20:00,63.67,63.74,63.66,63.72,30565.0,60.6914,60.7581,60.6818,60.739,30565.0
2023-06-07 15:25:00,63.72,63.79,63.68,63.75,50526.0,60.739,60.8058,60.7009,60.7676,50526.0
2023-06-07 15:30:00,63.75,63.83,63.73,63.76,42288.0,60.7676,60.8439,60.7486,60.7772,42288.0
2023-06-07 15:35:00,63.76,63.87,63.76,63.83,108382.0,60.7772,60.882,60.7772,60.8439,108382.0
2023-06-07 15:40:00,63.83,63.99,63.83,63.96,95770.0,60.8439,60.9964,60.8439,60.9678,95770.0
2023-06-07 15:45:00,63.97,64.02,63.94,64.01,97723.0,60.9773,61.025,60.9487,61.0155,97723.0
2023-06-07 15:50:00,64.02,64.03,63.88,63.89,217875.0,61.025,61.0345,60.8916,60.9011,217875.0
2023-06-07 15:55:00,63.89,63.9,63.81,63.83,352883.0,60.9011,60.9106,60.8248,60.8439,352883.0
2023-06-08 09:30:00,63.68,63.85,63.47,63.73,41616.0,60.7009,60.863,60.5007,60.7486,41616.0
2023-06-08 09:35:00,63.74,63.83,63.47,63.5,17927.0,60.7581,60.8439,60.5007,60.5293,17927.0
2023-06-08 09:40:00,63.53,63.7,63.39,63.49,17414.0,60.5579,60.72,60.4245,60.5198,17414.0
2023-06-08 09:45:00,63.51,63.56,63.27,63.4,12120.0,60.5389,60.5865,60.3101,60.434,12120.0
2023-06-08 09:50:00,63.42,63.53,63.37,63.45,9810.0,60.4531,60.5579,60.4054,60.4817,9810.0
2023-06-08 09:55:00,63.42,63.63,63.36,63.62,15510.0,60.4531,60.6533,60.3959,60.6437,15510.0
2023-06-08 10:00:00,63.63,63.75,63.58,63.64,13669.0,60.6533,60.7676,60.6056,60.6628,13669.0
2023-06-08 10:05:00,63.66,63.74,63.54,63.64,9779.0,60.6818,60.7581,60.5675,60.6628,9779.0
2023-06-08 10:10:00,63.64,63.65,63.52,63.6,9857.0,60.6628,60.6723,60.5484,60.6247,9857.0
2023-06-08 10:15:00,63.63,63.63,63.56,63.62,7970.0,60.6533,60.6533,60.5865,60.6437,7970.0
2023-06-08 10:20:00,63.61,63.65,63.57,63.6,9414.0,60.6342,60.6723,60.5961,60.6247,9414.0
2023-06-08 10:25:00,63.61,63.64,63.57,63.64,13529.0,60.6342,60.6628,60.5961,60.6628,13529.0
2023-06-08 10:30:00,63.66,63.79,63.65,63.67,11723.0,60.6818,60.8058,60.6723,60.6914,11723.0
2023-06-08 10:35:00,63.66,63.66,63.6,63.62,8306.0,60.6818,60.6818,60.6247,60.6437,8306.0
2023-06-08 10:40:00,63.63,63.69,63.61,63.64,9207.0,60.6533,60.7104,60.6342,60.6628,9207.0
2023-06-08 10:45:00,63.64,63.75,63.63,63.73,7938.0,60.6628,60.7676,60.6533,60.7486,7938.0
2023-06-08 10:50:00,63.74,63.81,63.72,63.8,8115.0,60.7581,60.8248,60.739,60.8153,8115.0
2023-06-08 10:55:00,63.81,63.81,63.69,63.72,13632.0,60.8248,60.8248,60.7104,60.739,13632.0
2023-06-08 11:00:00,63.72,63.76,63.64,63.64,13358.0,60.739,60.7772,60.6628,60.6628,13358.0
2023-06-08 11:05:00,63.62,63.66,63.6,63.61,10184.0,60.6437,60.6818,60.6247,60.6342,10184.0
2023-06-08 11:10:00,63.61,63.72,63.61,63.69,9534.0,60.6342,60.739,60.6342,60.7104,9534.0
2023-06-08 11:15:00,63.69,63.69,63.62,63.67,8443.0,60.7104,60.7104,60.6437,60.6914,8443.0
2023-06-08 11:20:00,63.67,63.75,63.67,63.75,7813.0,60.6914,60.7676,60.6914,60.7676,7813.0
2023-06-08 11:25:00,63.75,63.78,63.67,63.69,21056.0,60.7676,60.7962,60.6914,60.7104,21056.0
2023-06-08 11:30:00,63.71,63.74,63.59,63.61,6999.0,60.7295,60.7581,60.6151,60.6342,6999.0
2023-06-08 11:35:00,63.6,63.64,63.59,63.64,6260.0,60.6247,60.6628,60.6151,60.6628,6260.0
2023-06-08 11:40:00,63.64,63.67,63.58,63.61,10691.0,60.6628,60.6914,60.6056,60.6342,10691.0
2023-06-08 11:45:00,63.61,63.62,63.49,63.49,14840.0,60.6342,60.6437,60.5198,60.5198,14840.0
2023-06-08 11:50:00,63.48,63.54,63.47,63.5,8753.0,60.5103,60.5675,60.5007,60.5293,8753.0
2023-06-08 11:55:00,63.55,63.64,63.55,63.58,8734.0,60.577,60.6628,60.577,60.6056,8734.0
2023-06-08 12:00:00,63.56,63.61,63.52,63.6,10516.0,60.5865,60.6342,60.5484,60.6247,10516.0
2023-06-08 12:05:00,63.6,63.67,63.6,63.66,8773.0,60.6247,60.6914,60.6247,60.6818,8773.0
2023-06-08 12:10:00,63.66,63.68,63.59,63.62,11481.0,60.6818,60.7009,60.6151,60.6437,11481.0
2023-06-08 12:15:00,63.61,63.64,63.59,63.61,8472.0,60.6342,60.6628,60.6151,60.6342,8472.0
2023-06-08 12:20:00,63.61,63.65,63.59,63.65,9687.0,60.6342,60.6723,60.6151,60.6723,9687.0
2023-06-08 12:25:00,63.65,63.76,63.64,63.75,8682.0,60.6723,60.7772,60.6628,60.7676,8682.0
2023-06-08 12:30:00,63.76,63.78,63.73,63.73,9183.0,60.7772,60.7962,60.7486,60.7486,9183.0
2023-06-08 12:35:00,63.74,63.77,63.69,63.7,10049.0,60.7581,60.7867,60.7104,60.72,10049.0
2023-06-08 12:40:00,63.7,63.77,63.69,63.76,17096.0,60.72,60.7867,60.7104,60.7772,17096.0
2023-06-08 12:45:00,63.75,63.78,63.71,63.74,8740.0,60.7676,60.7962,60.7295,60.7581,8740.0
2023-06-08 12:50:00,63.72,63.76,63.71,63.76,8727.0,60.739,60.7772,60.7295,60.7772,8727.0
2023-06-08 12:55:00,63.77,63.81,63.77,63.8,5879.0,60.7867,60.8248,60.7867,60.8153,5879.0
2023-06-08 13:00:00,63.8,63.86,63.8,63.82,7811.0,60.8153,60.8725,60.8153,60.8344,7811.0
2023-06-08 13:05:00,63.79,63.79,63.73,63.76,6289.0,60.8058,60.8058,60.7486,60.7772,6289.0
2023-06-08 13:10:00,63.77,63.79,63.74,63.79,8960.0,60.7867,60.8058,60.7581,60.8058,8960.0
2023-06-08 13:15:00,63.8,63.82,63.79,63.79,5492.0,60.8153,60.8344,60.8058,60.8058,5492.0
2023-06-08 13:20:00,63.8,63.83,63.77,63.79,9624.0,60.8153,60.8439,60.7867,60.8058,9624.0
2023-06-08 13:25:00,63.8,63.81,63.72,63.72,4129.0,60.8153,60.8248,60.739,60.739,4129.0
2023-06-08 13:30:00,63.72,63.79,63.71,63.73,8813.0,60.739,60.8058,60.7295,60.7486,8813.0
2023-06-08 13:35:00,63.75,63.76,63.68,63.7,7474.0,60.7676,60.7772,60.7009,60.72,7474.0
2023-06-08 13:40:00,63.7,63.72,63.7,63.71,4550.0,60.72,60.739,60.72,60.7295,4550.0
2023-06-08 13:45:00,63.71,63.72,63.66,63.7,9734.0,60.7295,60.739,60.6818,60.72,9734.0
2023-06-08 13:50:00,63.7,63.75,63.69,63.73,4888.0,60.72,60.7676,60.7104,60.7486,4888.0
2023-06-08 13:55:00,63.73,63.76,63.71,63.74,7751.0,60.7486,60.7772,60.7295,60.7581,7751.0
2023-06-08 14:00:00,63.74,63.81,63.74,63.8,11837.0,60.7581,60.8248,60.7581,60.8153,11837.0
2023-06-08 14:05:00,63.8,63.84,63.79,63.83,8268.0,60.8153,60.8534,60.8058,60.8439,8268.0
2023-06-08 14:10:00,63.83,63.85,63.8,63.82,8596.0,60.8439,60.863,60.8153,60.8344,8596.0
2023-06-08 14:15:00,63.82,63.85,63.78,63.8,13159.0,60.8344,60.863,60.7962,60.8153,13159.0
2023-06-08 14:20:00,63.8,63.85,63.79,63.84,12229.0,60.8153,60.863,60.8058,60.8534,12229.0
2023-06-08 14:25:00,63.83,63.84,63.8,63.83,10236.0,60.8439,60.8534,60.8153,60.8439,10236.0
2023-06-08 14:30:00,63.84,63.87,63.81,63.85,15446.0,60.8534,60.882,60.8248,60.863,15446.0
2023-06-08 14:35:00,63.86,63.9,63.85,63.88,6106.0,60.8725,60.9106,60.863,60.8916,6106.0
2023-06-08 14:40:00,63.88,63.89,63.84,63.86,8183.0,60.8916,60.9011,60.8534,60.8725,8183.0
2023-06-08 14:45:00,63.86,63.86,63.81,63.84,13421.0,60.8725,60.8725,60.8248,60.8534,13421.0
2023-06-08 14:50:00,63.84,63.87,63.83,63.84,7855.0,60.8534,60.882,60.8439,60.8534,7855.0
2023-06-08 14:55:00,63.83,63.87,63.82,63.84,6640.0,60.8439,60.882,60.8344,60.8534,6640.0
2023-06-08 15:00:00,63.84,63.86,63.83,63.84,9365.0,60.8534,60.8725,60.8439,60.8534,9365.0
2023-06-08 15:05:00,63.83,63.88,63.83,63.83,14855.0,60.8439,60.8916,60.8439,60.8439,14855.0
2023-06-08 15:10:00,63.83,63.83,63.75,63.75,10113.0,60.8439,60.8439,60.7676,60.7676,10113.0
2023-06-08 15:15:00,63.76,63.81,63.76,63.8,10865.0,60.7772,60.8248,60.7772,60.8153,10865.0
2023-06-08 15:20:00,63.79,63.83,63.78,63.8,16342.0,60.8058,60.8439,60.7962,60.8153,16342.0
2023-06-08 15:25:00,63.81,63.82,63.78,63.81,8743.0,60.8248,60.8344,60.7962,60.8248,8743.0
2023-06-08 15:30:00,63.8,63.81,63.75,63.77,16774.0,60.8153,60.8248,60.7676,60.7867,16774.0
2023-06-08 15:35:00,63.76,63.79,63.74,63.74,14918.0,60.7772,60.8058,60.7581,60.7581,14918.0
2023-06-08 15:40:00,63.74,63.78,63.73,63.78,22747.0,60.7581,60.7962,60.7486,60.7962,22747.0
2023-06-08 15:45:00,63.78,63.83,63.75,63.79,23639.0,60.7962,60.8439,60.7676,60.8058,23639.0
2023-06-08 15:50:00,63.79,63.83,63.62,63.63,71529.0,60.8058,60.8439,60.6437,60.6533,71529.0
2023-06-08 15:55:00,63.63,63.63,63.54,63.55,230754.0,60.6533,60.6533,60.5675,60.577,230754.0
2023-06-09 09:30:00,63.66,63.8,63.54,63.65,30885.0,60.6818,60.8153,60.5675,60.6723,30885.0
2023-06-09 09:35:00,63.67,63.73,63.58,63.72,18466.0,60.6914,60.7486,60.6056,60.739,18466.0
2023-06-09 09:40:00,63.74,63.93,63.61,63.91,60231.0,60.7581,60.9392,60.6342,60.9202,60231.0
2023-06-09 09:45:00,63.88,63.89,63.73,63.8,36161.0,60.8916,60.9011,60.7486,60.8153,36161.0
2023-06-09 09:50:00,63.8,63.89,63.74,63.82,78969.0,60.8153,60.9011,60.7581,60.8344,78969.0
2023-06-09 09:55:00,63.85,63.92,63.66,63.68,36496.0,60.863,60.9297,60.6818,60.7009,36496.0
2023-06-09 10:00:00,63.7,63.84,63.67,63.76,44656.0,60.72,60.8534,60.6914,60.7772,44656.0
2023-06-09 10:05:00,63.76,63.78,63.66,63.72,15169.0,60.7772,60.7962,60.6818,60.739,15169.0
2023-06-09 10:10:00,63.73,63.75,63.65,63.68,33359.0,60.7486,60.7676,60.6723,60.7009,33359.0
2023-06-09 10:15:00,63.69,63.85,63.69,63.8,8116.0,60.7104,60.863,60.7104,60.8153,8116.0
2023-06-09 10:20:00,63.79,63.79,63.64,63.65,13717.0,60.8058,60.8058,60.6628,60.6723,13717.0
2023-06-09 10:25:00,63.63,63.63,63.49,63.51,135506.0,60.6533,60.6533,60.5198,60.5389,135506.0
2023-06-09 10:30:00,63.51,63.58,63.48,63.51,76069.0,60.5389,60.6056,60.5103,60.5389,76069.0
2023-06-09 10:35:00,63.51,63.54,63.31,63.33,103079.0,60.5389,60.5675,60.3482,60.3673,103079.0
2023-06-09 10:40:00,63.34,63.5,63.32,63.5,30484.0,60.3768,60.5293,60.3578,60.5293,30484.0
2023-06-09 10:45:00,63.5,63.67,63.49,63.58,16314.0,60.5293,60.6914,60.5198,60.6056,16314.0
2023-06-09 10:50:00,63.58,63.59,63.49,63.54,16449.0,60.6056,60.6151,60.5198,60.5675,16449.0
2023-06-09 10:55:00,63.56,63.62,63.5,63.55,24733.0,60.5865,60.6437,60.5293,60.577,24733.0
2023-06-09 11:00:00,63.55,63.55,63.44,63.47,14052.0,60.577,60.577,60.4721,60.5007,14052.0
2023-06-09 11:05:00,63.47,63.47,63.34,63.35,22427.0,60.5007,60.5007,60.3768,60.3864,22427.0
2023-06-09 11:10:00,63.35,63.38,63.22,63.22,17454.0,60.3864,60.4149,60.2624,60.2624,17454.0
2023-06-09 11:15:00,63.22,63.28,63.17,63.18,17667.0,60.2624,60.3196,60.2148,60.2243,17667.0
2023-06-09 11:20:00,63.16,63.17,63.06,63.06,22375.0,60.2052,60.2148,60.1099,60.1099,22375.0
2023-06-09 11:25:00,63.05,63.05,62.88,62.91,42715.0,60.1004,60.1004,59.9383,59.9669,42715.0
2023-06-09 11:30:00,62.9,62.92,62.73,62.8,23652.0,59.9574,59.9765,59.7954,59.8621,23652.0
2023-06-09 11:35:00,62.81,62.9,62.8,62.86,19721.0,59.8716,59.9574,59.8621,59.9193,19721.0
2023-06-09 11:40:00,62.87,62.96,62.87,62.96,11233.0,59.9288,60.0146,59.9288,60.0146,11233.0
2023-06-09 11:45:00,62.97,63.03,62.95,63.02,12549.0,60.0241,60.0813,60.0051,60.0718,12549.0
2023-06-09 11:50:00,63.01,63.07,62.97,63.0,10143.0,60.0623,60.1194,60.0241,60.0527,10143.0
2023-06-09 11:55:00,63.01,63.01,62.91,62.94,8603.0,60.0623,60.0623,59.9669,59.9955,8603.0
2023-06-09 12:00:00,62.97,62.97,62.85,62.97,12010.0,60.0241,60.0241,59.9097,60.0241,12010.0
2023-06-09 12:05:00,62.98,63.02,62.91,62.91,10391.0,60.0337,60.0718,59.9669,59.9669,10391.0
2023-06-09 12:10:00,62.91,63.0,62.9,63.0,10198.0,59.9669,60.0527,59.9574,60.0527,10198.0
2023-06-09 12:15:00,63.0,63.06,62.99,63.06,11598.0,60.0527,60.1099,60.0432,60.1099,11598.0
2023-06-09 12:20:00,63.06,63.09,63.02,63.05,8214.0,60.1099,60.1385,60.0718,60.1004,8214.0
2023-06-09 12:25:00,63.04,63.06,62.98,63.03,22781.0,60.0909,60.1099,60.0337,60.0813,22781.0
2023-06-09 12:30:00,63.03,63.13,63.03,63.1,6575.0,60.0813,60.1766,60.0813,60.148,6575.0
2023-06-09 12:35:00,63.1,63.1,63.0,63.05,7687.0,60.148,60.148,60.0527,60.1004,7687.0
2023-06-09 12:40:00,63.05,63.12,63.04,63.11,10141.0,60.1004,60.1671,60.0909,60.1576,10141.0
2023-06-09 12:45:00,63.13,63.18,63.12,63.18,9723.0,60.1766,60.2243,60.1671,60.2243,9723.0
2023-06-09 12:50:00,63.19,63.23,63.16,63.2,9462.0,60.2338,60.272,60.2052,60.2434,9462.0
2023-06-09 12:55:00,63.21,63.21,63.15,63.21,7811.0,60.2529,60.2529,60.1957,60.2529,7811.0
2023-06-09 13:00:00,63.2,63.22,63.16,63.21,10972.0,60.2434,60.2624,60.2052,60.2529,10972.0
2023-06-09 13:05:00,63.21,63.35,63.2,63.33,36042.0,60.2529,60.3864,60.2434,60.3673,36042.0
2023-06-09 13:10:00,63.32,63.37,63.3,63.35,11775.0,60.3578,60.4054,60.3387,60.3864,11775.0
2023-06-09 13:15:00,63.36,63.38,63.32,63.34,18084.0,60.3959,60.4149,60.3578,60.3768,18084.0
2023-06-09 13:20:00,63.34,63.36,63.32,63.35,10888.0,60.3768,60.3959,60.3578,60.3864,10888.0
2023-06-09 13:25:00,63.35,63.4,63.33,63.4,11950.0,60.3864,60.434,60.3673,60.434,11950.0
2023-06-09 13:30:00,63.41,63.47,63.39,63.42,11672.0,60.4435,60.5007,60.4245,60.4531,11672.0
2023-06-09 13:35:00,63.42,63.45,63.39,63.39,7476.0,60.4531,60.4817,60.4245,60.4245,7476.0
2023-06-09 13:40:00,63.4,63.46,63.4,63.45,5851.0,60.434,60.4912,60.434,60.4817,5851.0
2023-06-09 13:45:00,63.44,63.5,63.42,63.42,10070.0,60.4721,60.5293,60.4531,60.4531,10070.0
2023-06-09 13:50:00,63.41,63.43,63.37,63.39,6646.0,60.4435,60.4626,60.4054,60.4245,6646.0
2023-06-09 13:55:00,63.39,63.41,63.37,63.4,7706.0,60.4245,60.4435,60.4054,60.434,7706.0
2023-06-09 14:00:00,63.41,63.42,63.34,63.41,19301.0,60.4435,60.4531,60.3768,60.4435,19301.0
2023-06-09 14:05:00,63.4,63.49,63.39,63.49,16563.0,60.434,60.5198,60.4245,60.5198,16563.0
2023-06-09 14:10:00,63.49,63.53,63.48,63.53,10578.0,60.5198,60.5579,60.5103,60.5579,10578.0
2023-06-09 14:15:00,63.53,63.54,63.43,63.47,12977.0,60.5579,60.5675,60.4626,60.5007,12977.0
2023-06-09 14:20:00,63.47,63.51,63.45,63.48,7730.0,60.5007,60.5389,60.4817,60.5103,7730.0
2023-06-09 14:25:00,63.48,63.49,63.41,63.43,14524.0,60.5103,60.5198,60.4435,60.4626,14524.0
2023-06-09 14:30:00,63.44,63.46,63.4,63.45,10467.0,60.4721,60.4912,60.434,60.4817,10467.0
2023-06-09 14:35:00,63.44,63.46,63.41,63.43,7319.0,60.4721,60.4912,60.4435,60.4626,7319.0
2023-06-09 14:40:00,63.41,63.43,63.39,63.4,8956.0,60.4435,60.4626,60.4245,60.434,8956.0
2023-06-09 14:45:00,63.4,63.45,63.4,63.43,8032.0,60.434,60.4817,60.434,60.4626,8032.0
2023-06-09 14:50:00,63.44,63.44,63.4,63.4,5844.0,60.4721,60.4721,60.434,60.434,5844.0
2023-06-09 14:55:00,63.39,63.46,63.39,63.46,8887.0,60.4245,60.4912,60.4245,60.4912,8887.0
2023-06-09 15:00:00,63.48,63.55,63.47,63.55,6715.0,60.5103,60.577,60.5007,60.577,6715.0
2023-06-09 15:05:00,63.54,63.54,63.44,63.47,14831.0,60.5675,60.5675,60.4721,60.5007,14831.0
2023-06-09 15:10:00,63.47,63.48,63.44,63.47,9386.0,60.5007,60.5103,60.4721,60.5007,9386.0
2023-06-09 15:15:00,63.47,63.53,63.44,63.52,15386.0,60.5007,60.5579,60.4721,60.5484,15386.0
2023-06-09 15:20:00,63.52,63.57,63.5,63.52,18201.0,60.5484,60.5961,60.5293,60.5484,18201.0
2023-06-09 15:25:00,63.51,63.52,63.47,63.5,12920.0,60.5389,60.5484,60.5007,60.5293,12920.0
2023-06-09 15:30:00,63.5,63.56,63.47,63.52,19496.0,60.5293,60.5865,60.5007,60.5484,19496.0
2023-06-09 15:35:00,63.52,63.55,63.42,63.48,32400.0,60.5484,60.577,60.4531,60.5103,32400.0
2023-06-09 15:40:00,63.48,63.55,63.46,63.52,19215.0,60.5103,60.577,60.4912,60.5484,19215.0
2023-06-09 15:45:00,63.52,63.57,63.49,63.55,39376.0,60.5484,60.5961,60.5198,60.577,39376.0
2023-06-09 15:50:00,63.55,63.58,63.49,63.51,74217.0,60.577,60.6056,60.5198,60.5389,74217.0
2023-06-09 15:55:00,63.51,63.55,63.46,63.52,126700.0,60.5389,60.577,60.4912,60.5484,126700.0
2023-06-12 09:30:00,63.61,63.61,63.38,63.44,25273.0,60.6342,60.6342,60.4149,60.4721,25273.0
2023-06-12 09:35:00,63.43,63.49,63.28,63.49,16911.0,60.4626,60.5198,60.3196,60.5198,16911.0
2023-06-12 09:40:00,63.5,63.72,63.46,63.47,16837.0,60.5293,60.739,60.4912,60.5007,16837.0
2023-06-12 09:45:00,63.41,63.46,63.3,63.41,7273.0,60.4435,60.4912,60.3387,60.4435,7273.0
2023-06-12 09:50:00,63.43,63.62,63.41,63.58,8244.0,60.4626,60.6437,60.4435,60.6056,8244.0
2023-06-12 09:55:00,63.59,63.61,63.44,63.47,45401.0,60.6151,60.6342,60.4721,60.5007,45401.0
2023-06-12 10:00:00,63.49,63.5,63.37,63.45,10704.0,60.5198,60.5293,60.4054,60.4817,10704.0
2023-06-12 10:05:00,63.46,63.46,63.38,63.45,11230.0,60.4912,60.4912,60.4149,60.4817,11230.0
2023-06-12 10:10:00,63.43,63.56,63.42,63.55,14849.0,60.4626,60.5865,60.4531,60.577,14849.0
2023-06-12 10:15:00,63.57,63.57,63.4,63.53,19270.0,60.5961,60.5961,60.434,60.5579,19270.0
2023-06-12 10:20:00,63.51,63.51,63.22,63.23,8028.0,60.5389,60.5389,60.2624,60.272,8028.0
2023-06-12 10:25:00,63.22,63.34,63.16,63.33,20110.0,60.2624,60.3768,60.2052,60.3673,20110.0
2023-06-12 10:30:00,63.31,63.33,63.24,63.27,18187.0,60.3482,60.3673,60.2815,60.3101,18187.0
2023-06-12 10:35:00,63.28,63.32,63.22,63.25,10586.0,60.3196,60.3578,60.2624,60.291,10586.0
2023-06-12 10:40:00,63.27,63.33,63.25,63.33,8203.0,60.3101,60.3673,60.291,60.3673,8203.0
2023-06-12 10:45:00,63.33,63.37,63.26,63.27,8637.0,60.3673,60.4054,60.3006,60.3101,8637.0
2023-06-12 10:50:00,63.27,63.28,63.19,63.24,10583.0,60.3101,60.3196,60.2338,60.2815,10583.0
2023-06-12 10:55:00,63.23,63.37,63.22,63.32,12438.0,60.272,60.4054,60.2624,60.3578,12438.0
2023-06-12 11:00:00,63.33,63.4,63.31,63.33,13832.0,60.3673,60.434,60.3482,60.3673,13832.0
2023-06-12 11:05:00,63.36,63.4,63.31,63.38,8401.0,60.3959,60.434,60.3482,60.4149,8401.0
2023-06-12 11:10:00,63.37,63.4,63.35,63.37,6697.0,60.4054,60.434,60.3864,60.4054,6697.0
2023-06-12 11:15:00,63.4,63.45,63.37,63.37,12602.0,60.434,60.4817,60.4054,60.4054,12602.0
2023-06-12 11:20:00,63.37,63.38,63.27,63.3,23154.0,60.4054,60.4149,60.3101,60.3387,23154.0
2023-06-12 11:25:00,63.31,63.41,63.31,63.39,6337.0,60.3482,60.4435,60.3482,60.4245,6337.0
2023-06-12 11:30:00,63.41,63.44,63.36,63.4,11497.0,60.4435,60.4721,60.3959,60.434,11497.0
2023-06-12 11:35:00,63.41,63.42,63.32,63.32,12292.0,60.4435,60.4531,60.3578,60.3578,12292.0
2023-06-12 11:40:00,63.33,63.35,63.3,63.33,12699.0,60.3673,60.3864,60.3387,60.3673,12699.0
2023-06-12 11:45:00,63.33,63.34,63.28,63.3,11120.0,60.3673,60.3768,60.3196,60.3387,11120.0
2023-06-12 11:50:00,63.3,63.36,63.3,63.33,12059.0,60.3387,60.3959,60.3387,60.3673,12059.0
2023-06-12 11:55:00,63.34,63.48,63.34,63.48,20043.0,60.3768,60.5103,60.3768,60.5103,20043.0
2023-06-12 12:00:00,63.5,63.61,63.49,63.58,24992.0,60.5293,60.6342,60.5198,60.6056,24992.0
2023-06-12 12:05:00,63.58,63.59,63.45,63.51,46311.0,60.6056,60.6151,60.4817,60.5389,46311.0
2023-06-12 12:10:00,63.52,63.59,63.51,63.56,6494.0,60.5484,60.6151,60.5389,60.5865,6494.0
2023-06-12 12:15:00,63.56,63.63,63.56,63.58,10097.0,60.5865,60.6533,60.5865,60.6056,10097.0
2023-06-12 12:20:00,63.59,63.62,63.57,63.61,5221.0,60.6151,60.6437,60.5961,60.6342,5221.0
2023-06-12 12:25:00,63.61,63.62,63.57,63.57,9284.0,60.6342,60.6437,60.5961,60.5961,9284.0
2023-06-12 12:30:00,63.58,63.62,63.57,63.59,6133.0,60.6056,60.6437,60.5961,60.6151,6133.0
2023-06-12 12:35:00,63.58,63.68,63.58,63.68,6580.0,60.6056,60.7009,60.6056,60.7009,6580.0
2023-06-12 12:40:00,63.68,63.72,63.66,63.71,5901.0,60.7009,60.739,60.6818,60.7295,5901.0
2023-06-12 12:45:00,63.73,63.73,63.65,63.65,6082.0,60.7486,60.7486,60.6723,60.6723,6082.0
2023-06-12 12:50:00,63.66,63.67,63.64,63.66,2669.0,60.6818,60.6914,60.6628,60.6818,2669.0
2023-06-12 12:55:00,63.67,63.68,63.62,63.65,4498.0,60.6914,60.7009,60.6437,60.6723,4498.0
2023-06-12 13:00:00,63.67,63.67,63.65,63.67,5467.0,60.6914,60.6914,60.6723,60.6914,5467.0
2023-06-12 13:05:00,63.67,63.69,63.65,63.66,8594.0,60.6914,60.7104,60.6723,60.6818,8594.0
2023-06-12 13:10:00,63.66,63.68,63.62,63.65,6447.0,60.6818,60.7009,60.6437,60.6723,6447.0
2023-06-12 13:15:00,63.66,63.68,63.65,63.68,5388.0,60.6818,60.7009,60.6723,60.7009,5388.0
2023-06-12 13:20:00,63.7,63.73,63.69,63.7,7441.0,60.72,60.7486,60.7104,60.72,7441.0
2023-06-12 13:25:00,63.7,63.74,63.69,63.69,7335.0,60.72,60.7581,60.7104,60.7104,7335.0
2023-06-12 13:30:00,63.67,63.67,63.61,63.61,5594.0,60.6914,60.6914,60.6342,60.6342,5594.0
2023-06-12 13:35:00,63.62,63.67,63.6,63.67,7211.0,60.6437,60.6914,60.6247,60.6914,7211.0
2023-06-12 13:40:00,63.69,63.74,63.69,63.74,6058.0,60.7104,60.7581,60.7104,60.7581,6058.0
2023-06-12 13:45:00,63.75,63.78,63.7,63.74,7587.0,60.7676,60.7962,60.72,60.7581,7587.0
2023-06-12 13:50:00,63.75,63.75,63.71,63.73,8582.0,60.7676,60.7676,60.7295,60.7486,8582.0
2023-06-12 13:55:00,63.73,63.77,63.72,63.76,9961.0,60.7486,60.7867,60.739,60.7772,9961.0
2023-06-12 14:00:00,63.77,63.81,63.74,63.79,10554.0,60.7867,60.8248,60.7581,60.8058,10554.0
2023-06-12 14:05:00,63.79,63.82,63.78,63.82,13465.0,60.8058,60.8344,60.7962,60.8344,13465.0
2023-06-12 14:10:00,63.82,63.82,63.74,63.74,14946.0,60.8344,60.8344,60.7581,60.7581,14946.0
2023-06-12 14:15:00,63.75,63.77,63.75,63.76,5880.0,60.7676,60.7867,60.7676,60.7772,5880.0
2023-06-12 14:20:00,63.76,63.76,63.7,63.73,8990.0,60.7772,60.7772,60.72,60.7486,8990.0
2023-06-12 14:25:00,63.73,63.73,63.66,63.67,5686.0,60.7486,60.7486,60.6818,60.6914,5686.0
2023-06-12 14:30:00,63.67,63.7,63.65,63.68,9078.0,60.6914,60.72,60.6723,60.7009,9078.0
2023-06-12 14:35:00,63.69,63.69,63.59,63.59,7928.0,60.7104,60.7104,60.6151,60.6151,7928.0
2023-06-12 14:40:00,63.61,63.65,63.61,63.63,6162.0,60.6342,60.6723,60.6342,60.6533,6162.0
2023-06-12 14:45:00,63.62,63.67,63.6,63.66,8182.0,60.6437,60.6914,60.6247,60.6818,8182.0
2023-06-12 14:50:00,63.65,63.69,63.63,63.69,10198.0,60.6723,60.7104,60.6533,60.7104,10198.0
2023-06-12 14:55:00,63.69,63.7,63.65,63.7,11450.0,60.7104,60.72,60.6723,60.72,11450.0
2023-06-12 15:00:00,63.7,63.79,63.69,63.76,13897.0,60.72,60.8058,60.7104,60.7772,13897.0
2023-06-12 15:05:00,63.76,63.76,63.64,63.67,19834.0,60.7772,60.7772,60.6628,60.6914,19834.0
2023-06-12 15:10:00,63.67,63.8,63.66,63.77,16360.0,60.6914,60.8153,60.6818,60.7867,16360.0
2023-06-12 15:15:00,63.77,63.81,63.75,63.75,12223.0,60.7867,60.8248,60.7676,60.7676,12223.0
2023-06-12 15:20:00,63.76,63.77,63.7,63.77,21495.0,60.7772,60.7867,60.72,60.7867,21495.0
2023-06-12 15:25:00,63.77,63.81,63.77,63.8,17113.0,60.7867,60.8248,60.7867,60.8153,17113.0
2023-06-12 15:30:00,63.8,63.8,63.72,63.77,14953.0,60.8153,60.8153,60.739,60.7867,14953.0
2023-06-12 15:35:00,63.77,63.8,63.74,63.75,16620.0,60.7867,60.8153,60.7581,60.7676,16620.0
2023-06-12 15:40:00,63.76,63.81,63.71,63.72,22669.0,60.7772,60.8248,60.7295,60.739,22669.0
2023-06-12 15:45:00,63.71,63.74,63.63,63.65,19505.0,60.7295,60.7581,60.6533,60.6723,19505.0
2023-06-12 15:50:00,63.68,63.71,63.57,63.58,39939.0,60.7009,60.7295,60.5961,60.6056,39939.0
2023-06-12 15:55:00,63.59,63.62,63.51,63.55,227160.0,60.6151,60.6437,60.5389,60.577,227160.0
2023-06-13 09:30:00,63.81,64.09,63.8,64.0,43980.0,60.8248,61.0917,60.8153,61.0059,43980.0
2023-06-13 09:35:00,64.06,64.31,63.99,64.31,22097.0,61.0631,61.3014,60.9964,61.3014,22097.0
2023-06-13 09:40:00,64.29,64.48,64.18,64.47,22923.0,61.2824,61.4635,61.1775,61.454,22923.0
2023-06-13 09:45:00,64.5,64.71,64.5,64.66,37716.0,61.4826,61.6827,61.4826,61.6351,37716.0
2023-06-13 09:50:00,64.67,64.7,64.4,64.48,14714.0,61.6446,61.6732,61.3872,61.4635,14714.0
2023-06-13 09:55:00,64.47,64.57,64.42,64.54,22479.0,61.454,61.5493,61.4063,61.5207,22479.0
2023-06-13 10:00:00,64.55,64.64,64.46,64.64,25766.0,61.5302,61.616,61.4444,61.616,25766.0
2023-06-13 10:05:00,64.64,64.77,64.63,64.77,16353.0,61.616,61.7399,61.6065,61.7399,16353.0
2023-06-13 10:10:00,64.76,64.86,64.67,64.83,29961.0,61.7304,61.8257,61.6446,61.7971,29961.0
2023-06-13 10:15:00,64.86,64.86,64.63,64.71,23427.0,61.8257,61.8257,61.6065,61.6827,23427.0
2023-06-13 10:20:00,64.72,64.93,64.72,64.87,13849.0,61.6923,61.8924,61.6923,61.8352,13849.0
2023-06-13 10:25:00,64.88,65.01,64.85,65.0,75104.0,61.8448,61.9687,61.8162,61.9592,75104.0
2023-06-13 10:30:00,64.98,64.99,64.71,64.72,26278.0,61.9401,61.9496,61.6827,61.6923,26278.0
2023-06-13 10:35:00,64.74,64.9,64.74,64.87,17500.0,61.7113,61.8638,61.7113,61.8352,17500.0
2023-06-13 10:40:00,64.89,64.94,64.85,64.89,10153.0,61.8543,61.902,61.8162,61.8543,10153.0
2023-06-13 10:45:00,64.9,64.9,64.79,64.81,21080.0,61.8638,61.8638,61.759,61.778,21080.0
2023-06-13 10:50:00,64.81,64.84,64.71,64.75,13962.0,61.778,61.8066,61.6827,61.7209,13962.0
2023-06-13 10:55:00,64.75,64.8,64.72,64.77,18840.0,61.7209,61.7685,61.6923,61.7399,18840.0
2023-06-13 11:00:00,64.78,64.78,64.63,64.63,17460.0,61.7495,61.7495,61.6065,61.6065,17460.0
2023-06-13 11:05:00,64.63,64.66,64.56,64.62,17372.0,61.6065,61.6351,61.5397,61.5969,17372.0
2023-06-13 11:10:00,64.63,64.75,64.63,64.71,18535.0,61.6065,61.7209,61.6065,61.6827,18535.0
2023-06-13 11:15:00,64.73,64.81,64.72,64.78,35918.0,61.7018,61.778,61.6923,61.7495,35918.0
2023-06-13 11:20:00,64.77,64.92,64.72,64.83,25501.0,61.7399,61.8829,61.6923,61.7971,25501.0
2023-06-13 11:25:00,64.84,64.88,64.78,64.81,11012.0,61.8066,61.8448,61.7495,61.778,11012.0
2023-06-13 11:30:00,64.82,64.88,64.73,64.76,17618.0,61.7876,61.8448,61.7018,61.7304,17618.0
2023-06-13 11:35:00,64.78,64.78,64.66,64.67,11639.0,61.7495,61.7495,61.6351,61.6446,11639.0
2023-06-13 11:40:00,64.67,64.78,64.66,64.76,20803.0,61.6446,61.7495,61.6351,61.7304,20803.0
2023-06-13 11:45:00,64.75,64.77,64.69,64.74,9691.0,61.7209,61.7399,61.6637,61.7113,9691.0
2023-06-13 11:50:00,64.73,64.88,64.73,64.84,12522.0,61.7018,61.8448,61.7018,61.8066,12522.0
2023-06-13 11:55:00,64.84,64.87,64.75,64.8,6612.0,61.8066,61.8352,61.7209,61.7685,6612.0
2023-06-13 12:00:00,64.8,64.8,64.72,64.74,10360.0,61.7685,61.7685,61.6923,61.7113,10360.0
2023-06-13 12:05:00,64.75,64.86,64.75,64.77,12132.0,61.7209,61.8257,61.7209,61.7399,12132.0
2023-06-13 12:10:00,64.77,64.84,64.77,64.81,14472.0,61.7399,61.8066,61.7399,61.778,14472.0
2023-06-13 12:15:00,64.82,64.91,64.8,64.91,17890.0,61.7876,61.8734,61.7685,61.8734,17890.0
2023-06-13 12:20:00,64.92,65.0,64.91,64.97,11290.0,61.8829,61.9592,61.8734,61.9306,11290.0
2023-06-13 12:25:00,64.97,64.97,64.89,64.94,13036.0,61.9306,61.9306,61.8543,61.902,13036.0
2023-06-13 12:30:00,64.92,64.96,64.91,64.92,9862.0,61.8829,61.921,61.8734,61.8829,9862.0
2023-06-13 12:35:00,64.92,64.92,64.83,64.84,20738.0,61.8829,61.8829,61.7971,61.8066,20738.0
2023-06-13 12:40:00,64.84,64.87,64.83,64.84,10692.0,61.8066,61.8352,61.7971,61.8066,10692.0
2023-06-13 12:45:00,64.85,64.88,64.83,64.88,8494.0,61.8162,61.8448,61.7971,61.8448,8494.0
2023-06-13 12:50:00,64.88,64.9,64.84,64.85,10171.0,61.8448,61.8638,61.8066,61.8162,10171.0
2023-06-13 12:55:00,64.85,64.87,64.83,64.85,10674.0,61.8162,61.8352,61.7971,61.8162,10674.0
2023-06-13 13:00:00,64.86,64.86,64.77,64.83,12930.0,61.8257,61.8257,61.7399,61.7971,12930.0
2023-06-13 13:05:00,64.84,64.86,64.75,64.78,10010.0,61.8066,61.8257,61.7209,61.7495,10010.0
2023-06-13 13:10:00,64.79,64.82,64.77,64.78,9140.0,61.759,61.7876,61.7399,61.7495,9140.0
2023-06-13 13:15:00,64.78,64.83,64.77,64.79,12746.0,61.7495,61.7971,61.7399,61.759,12746.0
2023-06-13 13:20:00,64.78,64.85,64.78,64.84,13131.0,61.7495,61.8162,61.7495,61.8066,13131.0
2023-06-13 13:25:00,64.84,64.9,64.82,64.86,14129.0,61.8066,61.8638,61.7876,61.8257,14129.0
2023-06-13 13:30:00,64.86,64.9,64.85,64.85,8294.0,61.8257,61.8638,61.8162,61.8162,8294.0
2023-06-13 13:35:00,64.86,64.88,64.82,64.86,37185.0,61.8257,61.8448,61.7876,61.8257,37185.0
2023-06-13 13:40:00,64.85,64.92,64.84,64.91,10851.0,61.8162,61.8829,61.8066,61.8734,10851.0
2023-06-13 13:45:00,64.9,64.91,64.83,64.87,13629.0,61.8638,61.8734,61.7971,61.8352,13629.0
2023-06-13 13:50:00,64.87,64.88,64.8,64.81,14186.0,61.8352,61.8448,61.7685,61.778,14186.0
2023-06-13 13:55:00,64.81,64.84,64.75,64.82,15194.0,61.778,61.8066,61.7209,61.7876,15194.0
2023-06-13 14:00:00,64.82,64.88,64.77,64.85,16719.0,61.7876,61.8448,61.7399,61.8162,16719.0
2023-06-13 14:05:00,64.85,64.87,64.82,64.84,11230.0,61.8162,61.8352,61.7876,61.8066,11230.0
2023-06-13 14:10:00,64.84,64.84,64.77,64.8,11664.0,61.8066,61.8066,61.7399,61.7685,11664.0
2023-06-13 14:15:00,64.81,64.84,64.76,64.82,12694.0,61.778,61.8066,61.7304,61.7876,12694.0
2023-06-13 14:20:00,64.83,64.86,64.81,64.85,20930.0,61.7971,61.8257,61.778,61.8162,20930.0
2023-06-13 14:25:00,64.85,64.88,64.78,64.81,15767.0,61.8162,61.8448,61.7495,61.778,15767.0
2023-06-13 14:30:00,64.81,64.81,64.65,64.69,16730.0,61.778,61.778,61.6255,61.6637,16730.0
2023-06-13 14:35:00,64.68,64.75,64.64,64.75,11261.0,61.6541,61.7209,61.616,61.7209,11261.0
2023-06-13 14:40:00,64.74,64.75,64.67,64.72,10718.0,61.7113,61.7209,61.6446,61.6923,10718.0
2023-06-13 14:45:00,64.71,64.78,64.67,64.76,16468.0,61.6827,61.7495,61.6446,61.7304,16468.0
2023-06-13 14:50:00,64.75,64.77,64.73,64.74,10964.0,61.7209,61.7399,61.7018,61.7113,10964.0
2023-06-13 14:55:00,64.75,64.83,64.75,64.8,13082.0,61.7209,61.7971,61.7209,61.7685,13082.0
2023-06-13 15:00:00,64.81,64.88,64.8,64.88,16227.0,61.778,61.8448,61.7685,61.8448,16227.0
2023-06-13 15:05:00,64.86,64.89,64.81,64.82,12371.0,61.8257,61.8543,61.778,61.7876,12371.0
2023-06-13 15:10:00,64.83,64.84,64.78,64.82,15258.0,61.7971,61.8066,61.7495,61.7876,15258.0
2023-06-13 15:15:00,64.82,64.82,64.78,64.78,11994.0,61.7876,61.7876,61.7495,61.7495,11994.0
2023-06-13 15:20:00,64.8,64.87,64.77,64.77,13893.0,61.7685,61.8352,61.7399,61.7399,13893.0
2023-06-13 15:25:00,64.78,64.85,64.77,64.82,14241.0,61.7495,61.8162,61.7399,61.7876,14241.0
2023-06-13 15:30:00,64.82,64.85,64.67,64.67,54012.0,61.7876,61.8162,61.6446,61.6446,54012.0
2023-06-13 15:35:00,64.66,64.74,64.65,64.74,31072.0,61.6351,61.7113,61.6255,61.7113,31072.0
2023-06-13 15:40:00,64.75,64.86,64.74,64.79,35118.0,61.7209,61.8257,61.7113,61.759,35118.0
2023-06-13 15:45:00,64.79,64.83,64.76,64.76,40918.0,61.759,61.7971,61.7304,61.7304,40918.0
2023-06-13 15:50:00,64.77,64.81,64.66,64.7,71406.0,61.7399,61.778,61.6351,61.6732,71406.0
2023-06-13 15:55:00,64.7,64.75,64.65,64.75,142230.0,61.6732,61.7209,61.6255,61.7209,142230.0
2023-06-14 09:30:00,65.33,65.38,65.01,65.21,59850.0,62.2737,62.3214,61.9687,62.1593,59850.0
2023-06-14 09:35:00,65.21,65.38,65.1,65.23,35496.0,62.1593,62.3214,62.0545,62.1784,35496.0
2023-06-14 09:40:00,65.22,65.22,64.87,65.02,43081.0,62.1689,62.1689,61.8352,61.9782,43081.0
2023-06-14 09:45:00,65.06,65.13,64.98,65.03,28748.0,62.0164,62.0831,61.9401,61.9878,28748.0
2023-06-14 09:50:00,65.05,65.15,65.01,65.03,23307.0,62.0068,62.1021,61.9687,61.9878,23307.0
2023-06-14 09:55:00,65.03,65.04,64.93,64.96,15884.0,61.9878,61.9973,61.8924,61.921,15884.0
2023-06-14 10:00:00,64.93,65.06,64.87,64.87,19200.0,61.8924,62.0164,61.8352,61.8352,19200.0
2023-06-14 10:05:00,64.87,65.03,64.87,64.97,21533.0,61.8352,61.9878,61.8352,61.9306,21533.0
2023-06-14 10:10:00,64.96,64.97,64.89,64.89,5255.0,61.921,61.9306,61.8543,61.8543,5255.0
2023-06-14 10:15:00,64.89,64.94,64.77,64.77,16457.0,61.8543,61.902,61.7399,61.7399,16457.0
2023-06-14 10:20:00,64.76,64.82,64.65,64.73,19776.0,61.7304,61.7876,61.6255,61.7018,19776.0
2023-06-14 10:25:00,64.73,64.73,64.62,64.65,12456.0,61.7018,61.7018,61.5969,61.6255,12456.0
2023-06-14 10:30:00,64.67,64.68,64.63,64.68,16531.0,61.6446,61.6541,61.6065,61.6541,16531.0
2023-06-14 10:35:00,64.69,64.69,64.58,64.59,15277.0,61.6637,61.6637,61.5588,61.5683,15277.0
2023-06-14 10:40:00,64.6,64.71,64.5,64.52,17883.0,61.5779,61.6827,61.4826,61.5016,17883.0
2023-06-14 10:45:00,64.5,64.68,64.49,64.56,16843.0,61.4826,61.6541,61.473,61.5397,16843.0
2023-06-14 10:50:00,64.56,64.59,64.52,64.59,16122.0,61.5397,61.5683,61.5016,61.5683,16122.0
2023-06-14 10:55:00,64.58,64.72,64.58,64.72,13797.0,61.5588,61.6923,61.5588,61.6923,13797.0
2023-06-14 11:00:00,64.72,64.8,64.72,64.72,13541.0,61.6923,61.7685,61.6923,61.6923,13541.0
2023-06-14 11:05:00,64.73,64.73,64.55,64.56,10879.0,61.7018,61.7018,61.5302,61.5397,10879.0
2023-06-14 11:10:00,64.55,64.62,64.54,64.59,13331.0,61.5302,61.5969,61.5207,61.5683,13331.0
2023-06-14 11:15:00,64.6,64.71,64.59,64.71,9369.0,61.5779,61.6827,61.5683,61.6827,9369.0
2023-06-14 11:20:00,64.71,64.79,64.69,64.77,33288.0,61.6827,61.759,61.6637,61.7399,33288.0
2023-06-14 11:25:00,64.76,64.82,64.69,64.7,12216.0,61.7304,61.7876,61.6637,61.6732,12216.0
2023-06-14 11:30:00,64.7,64.7,64.56,64.57,9501.0,61.6732,61.6732,61.5397,61.5493,9501.0
2023-06-14 11:35:00,64.58,64.66,64.57,64.64,9506.0,61.5588,61.6351,61.5493,61.616,9506.0
2023-06-14 11:40:00,64.63,64.69,64.63,64.67,12696.0,61.6065,61.6637,61.6065,61.6446,12696.0
2023-06-14 11:45:00,64.68,64.84,64.68,64.82,7014.0,61.6541,61.8066,61.6541,61.7876,7014.0
2023-06-14 11:50:00,64.84,64.85,64.76,64.77,8413.0,61.8066,61.8162,61.7304,61.7399,8413.0
2023-06-14 11:55:00,64.76,64.77,64.62,64.65,16861.0,61.7304,61.7399,61.5969,61.6255,16861.0
2023-06-14 12:00:00,64.66,64.66,64.44,64.45,14738.0,61.6351,61.6351,61.4254,61.4349,14738.0
2023-06-14 12:05:00,64.44,64.56,64.44,64.5,21089.0,61.4254,61.5397,61.4254,61.4826,21089.0
2023-06-14 12:10:00,64.49,64.59,64.48,64.51,10635.0,61.473,61.5683,61.4635,61.4921,10635.0
2023-06-14 12:15:00,64.51,64.6,64.5,64.59,14901.0,61.4921,61.5779,61.4826,61.5683,14901.0
2023-06-14 12:20:00,64.59,64.62,64.57,64.59,7979.0,61.5683,61.5969,61.5493,61.5683,7979.0
2023-06-14 12:25:00,64.6,64.6,64.56,64.59,8144.0,61.5779,61.5779,61.5397,61.5683,8144.0
2023-06-14 12:30:00,64.58,64.61,64.58,64.58,11186.0,61.5588,61.5874,61.5588,61.5588,11186.0
2023-06-14 12:35:00,64.58,64.58,64.52,64.56,13928.0,61.5588,61.5588,61.5016,61.5397,13928.0
2023-06-14 12:40:00,64.56,64.65,64.56,64.64,40861.0,61.5397,61.6255,61.5397,61.616,40861.0
2023-06-14 12:45:00,64.65,64.81,64.64,64.79,80362.0,61.6255,61.778,61.616,61.759,80362.0
2023-06-14 12:50:00,64.78,64.78,64.7,64.71,14559.0,61.7495,61.7495,61.6732,61.6827,14559.0
2023-06-14 12:55:00,64.7,64.74,64.68,64.73,12663.0,61.6732,61.7113,61.6541,61.7018,12663.0
2023-06-14 13:00:00,64.72,64.75,64.67,64.68,11686.0,61.6923,61.7209,61.6446,61.6541,11686.0
2023-06-14 13:05:00,64.68,64.7,64.62,64.68,17509.0,61.6541,61.6732,61.5969,61.6541,17509.0
2023-06-14 13:10:00,64.68,64.71,64.63,64.64,19281.0,61.6541,61.6827,61.6065,61.616,19281.0
2023-06-14 13:15:00,64.64,64.65,64.59,64.64,23706.0,61.616,61.6255,61.5683,61.616,23706.0
2023-06-14 13:20:00,64.64,64.68,64.6,64.67,14128.0,61.616,61.6541,61.5779,61.6446,14128.0
2023-06-14 13:25:00,64.67,64.7,64.64,64.7,18576.0,61.6446,61.6732,61.616,61.6732,18576.0
2023-06-14 13:30:00,64.7,64.72,64.63,64.71,28646.0,61.6732,61.6923,61.6065,61.6827,28646.0
2023-06-14 13:35:00,64.7,64.73,64.66,64.68,80557.0,61.6732,61.7018,61.6351,61.6541,80557.0
2023-06-14 13:40:00,64.69,64.7,64.6,64.61,9563.0,61.6637,61.6732,61.5779,61.5874,9563.0
2023-06-14 13:45:00,64.61,64.63,64.56,64.63,7809.0,61.5874,61.6065,61.5397,61.6065,7809.0
2023-06-14 13:50:00,64.62,64.64,64.6,64.61,9055.0,61.5969,61.616,61.5779,61.5874,9055.0
2023-06-14 13:55:00,64.6,64.65,64.55,64.55,8719.0,61.5779,61.6255,61.5302,61.5302,8719.0
2023-06-14 14:00:00,64.53,64.53,64.17,64.34,24414.0,61.5111,61.5111,61.168,61.33,24414.0
2023-06-14 14:05:00,64.31,64.32,64.05,64.19,16920.0,61.3014,61.311,61.0536,61.1871,16920.0
2023-06-14 14:10:00,64.23,64.25,64.02,64.2,26615.0,61.2252,61.2442,61.025,61.1966,26615.0
2023-06-14 14:15:00,64.21,64.21,64.09,64.2,29239.0,61.2061,61.2061,61.0917,61.1966,29239.0
2023-06-14 14:20:00,64.19,64.26,64.09,64.09,21463.0,61.1871,61.2538,61.0917,61.0917,21463.0
2023-06-14 14:25:00,64.09,64.23,64.01,64.2,16152.0,61.0917,61.2252,61.0155,61.1966,16152.0
2023-06-14 14:30:00,64.21,64.3,64.1,64.13,29878.0,61.2061,61.2919,61.1013,61.1299,29878.0
2023-06-14 14:35:00,64.14,64.37,64.11,64.24,25500.0,61.1394,61.3586,61.1108,61.2347,25500.0
2023-06-14 14:40:00,64.24,64.45,64.23,64.42,24044.0,61.2347,61.4349,61.2252,61.4063,24044.0
2023-06-14 14:45:00,64.42,64.43,64.3,64.42,12175.0,61.4063,61.4158,61.2919,61.4063,12175.0
2023-06-14 14:50:00,64.42,64.47,64.31,64.4,11799.0,61.4063,61.454,61.3014,61.3872,11799.0
2023-06-14 14:55:00,64.4,64.57,64.38,64.46,12361.0,61.3872,61.5493,61.3682,61.4444,12361.0
2023-06-14 15:00:00,64.48,64.57,64.48,64.56,7589.0,61.4635,61.5493,61.4635,61.5397,7589.0
2023-06-14 15:05:00,64.56,64.72,64.54,64.67,14913.0,61.5397,61.6923,61.5207,61.6446,14913.0
2023-06-14 15:10:00,64.69,64.69,64.48,64.48,14644.0,61.6637,61.6637,61.4635,61.4635,14644.0
2023-06-14 15:15:00,64.45,64.46,64.32,64.39,25663.0,61.4349,61.4444,61.311,61.3777,25663.0
2023-06-14 15:20:00,64.37,64.62,64.36,64.57,21991.0,61.3586,61.5969,61.3491,61.5493,21991.0
2023-06-14 15:25:00,64.58,64.65,64.48,64.51,16970.0,61.5588,61.6255,61.4635,61.4921,16970.0
2023-06-14 15:30:00,64.52,64.58,64.44,64.55,36209.0,61.5016,61.5588,61.4254,61.5302,36209.0
2023-06-14 15:35:00,64.56,64.59,64.53,64.56,29187.0,61.5397,61.5683,61.5111,61.5397,29187.0
2023-06-14 15:40:00,64.58,64.58,64.39,64.41,23360.0,61.5588,61.5588,61.3777,61.3968,23360.0
2023-06-14 15:45:00,64.41,64.47,64.24,64.24,59479.0,61.3968,61.454,61.2347,61.2347,59479.0
2023-06-14 15:50:00,64.24,64.44,64.15,64.39,72274.0,61.2347,61.4254,61.1489,61.3777,72274.0
2023-06-14 15:55:00,64.4,64.51,64.4,64.51,85545.0,61.3872,61.4921,61.3872,61.4921,85545.0
2023-06-15 09:30:00,64.8,64.86,64.62,64.62,51702.0,61.7685,61.8257,61.5969,61.5969,51702.0
2023-06-15 09:35:00,64.63,64.7,64.48,64.64,42229.0,61.6065,61.6732,61.4635,61.616,42229.0
2023-06-15 09:40:00,64.66,64.7,64.42,64.52,69169.0,61.6351,61.6732,61.4063,61.5016,69169.0
2023-06-15 09:45:00,64.54,64.71,64.46,64.55,355697.0,61.5207,61.6827,61.4444,61.5302,355697.0
2023-06-15 09:50:00,64.55,64.68,64.54,64.58,40811.0,61.5302,61.6541,61.5207,61.5588,40811.0
2023-06-15 09:55:00,64.58,64.76,64.51,64.69,86801.0,61.5588,61.7304,61.4921,61.6637,86801.0
2023-06-15 10:00:00,64.7,64.8,64.62,64.63,49128.0,61.6732,61.7685,61.5969,61.6065,49128.0
2023-06-15 10:05:00,64.63,64.75,64.56,64.7,45012.0,61.6065,61.7209,61.5397,61.6732,45012.0
2023-06-15 10:10:00,64.7,64.86,64.66,64.82,34629.0,61.6732,61.8257,61.6351,61.7876,34629.0
2023-06-15 10:15:00,64.82,64.82,64.73,64.78,73927.0,61.7876,61.7876,61.7018,61.7495,73927.0
2023-06-15 10:20:00,64.78,64.79,64.66,64.75,21786.0,61.7495,61.759,61.6351,61.7209,21786.0
2023-06-15 10:25:00,64.75,64.82,64.75,64.79,18727.0,61.7209,61.7876,61.7209,61.759,18727.0
2023-06-15 10:30:00,64.79,64.82,64.72,64.8,49894.0,61.759,61.7876,61.6923,61.7685,49894.0
2023-06-15 10:35:00,64.79,64.79,64.61,64.66,22585.0,61.759,61.759,61.5874,61.6351,22585.0
2023-06-15 10:40:00,64.65,64.76,64.64,64.69,14795.0,61.6255,61.7304,61.616,61.6637,14795.0
2023-06-15 10:45:00,64.69,64.86,64.69,64.8,19444.0,61.6637,61.8257,61.6637,61.7685,19444.0
2023-06-15 10:50:00,64.8,64.8,64.66,64.66,12459.0,61.7685,61.7685,61.6351,61.6351,12459.0
2023-06-15 10:55:00,64.66,64.76,64.64,64.75,18695.0,61.6351,61.7304,61.616,61.7209,18695.0
2023-06-15 11:00:00,64.75,64.79,64.71,64.79,13244.0,61.7209,61.759,61.6827,61.759,13244.0
2023-06-15 11:05:00,64.8,64.96,64.8,64.96,22175.0,61.7685,61.921,61.7685,61.921,22175.0
2023-06-15 11:10:00,64.96,65.08,64.93,65.03,15771.0,61.921,62.0354,61.8924,61.9878,15771.0
2023-06-15 11:15:00,65.04,65.15,65.04,65.05,21591.0,61.9973,62.1021,61.9973,62.0068,21591.0
2023-06-15 11:20:00,65.05,65.11,65.04,65.07,17156.0,62.0068,62.064,61.9973,62.0259,17156.0
2023-06-15 11:25:00,65.06,65.17,65.05,65.17,21070.0,62.0164,62.1212,62.0068,62.1212,21070.0
2023-06-15 11:30:00,65.16,65.16,65.08,65.13,16947.0,62.1117,62.1117,62.0354,62.0831,16947.0
2023-06-15 11:35:00,65.13,65.17,65.09,65.12,28566.0,62.0831,62.1212,62.0449,62.0735,28566.0
2023-06-15 11:40:00,65.13,65.13,65.0,65.01,22985.0,62.0831,62.0831,61.9592,61.9687,22985.0
2023-06-15 11:45:00,65.02,65.06,64.84,64.88,38561.0,61.9782,62.0164,61.8066,61.8448,38561.0
2023-06-15 11:50:00,64.87,65.1,64.86,65.09,20246.0,61.8352,62.0545,61.8257,62.0449,20246.0
2023-06-15 11:55:00,65.09,65.14,65.08,65.14,17433.0,62.0449,62.0926,62.0354,62.0926,17433.0
2023-06-15 12:00:00,65.14,65.17,65.12,65.15,40235.0,62.0926,62.1212,62.0735,62.1021,40235.0
2023-06-15 12:05:00,65.16,65.16,65.07,65.1,17982.0,62.1117,62.1117,62.0259,62.0545,17982.0
2023-06-15 12:10:00,65.09,65.15,65.08,65.11,21667.0,62.0449,62.1021,62.0354,62.064,21667.0
2023-06-15 12:15:00,65.12,65.23,65.12,65.22,11908.0,62.0735,62.1784,62.0735,62.1689,11908.0
2023-06-15 12:20:00,65.23,65.34,65.23,65.29,14694.0,62.1784,62.2833,62.1784,62.2356,14694.0
2023-06-15 12:25:00,65.28,65.29,65.25,65.27,9192.0,62.2261,62.2356,62.1975,62.2165,9192.0
2023-06-15 12:30:00,65.28,65.29,65.23,65.24,16362.0,62.2261,62.2356,62.1784,62.1879,16362.0
2023-06-15 12:35:00,65.24,65.33,65.21,65.28,42532.0,62.1879,62.2737,62.1593,62.2261,42532.0
2023-06-15 12:40:00,65.28,65.32,65.26,65.29,32155.0,62.2261,62.2642,62.207,62.2356,32155.0
2023-06-15 12:45:00,65.28,65.33,65.27,65.32,22446.0,62.2261,62.2737,62.2165,62.2642,22446.0
2023-06-15 12:50:00,65.32,65.32,65.28,65.28,10592.0,62.2642,62.2642,62.2261,62.2261,10592.0
2023-06-15 12:55:00,65.28,65.3,65.27,65.28,77088.0,62.2261,62.2451,62.2165,62.2261,77088.0
2023-06-15 13:00:00,65.28,65.28,65.1,65.14,48961.0,62.2261,62.2261,62.0545,62.0926,48961.0
2023-06-15 13:05:00,65.13,65.23,65.1,65.22,35815.0,62.0831,62.1784,62.0545,62.1689,35815.0
2023-06-15 13:10:00,65.23,65.27,65.19,65.19,13592.0,62.1784,62.2165,62.1403,62.1403,13592.0
2023-06-15 13:15:00,65.2,65.2,65.13,65.15,22629.0,62.1498,62.1498,62.0831,62.1021,22629.0
2023-06-15 13:20:00,65.15,65.19,65.13,65.19,11124.0,62.1021,62.1403,62.0831,62.1403,11124.0
2023-06-15 13:25:00,65.18,65.26,65.16,65.25,28934.0,62.1307,62.207,62.1117,62.1975,28934.0
2023-06-15 13:30:00,65.25,65.29,65.24,65.26,70105.0,62.1975,62.2356,62.1879,62.207,70105.0
2023-06-15 13:35:00,65.27,65.3,65.22,65.27,46198.0,62.2165,62.2451,62.1689,62.2165,46198.0
2023-06-15 13:40:00,65.27,65.3,65.25,65.28,14895.0,62.2165,62.2451,62.1975,62.2261,14895.0
2023-06-15 13:45:00,65.29,65.34,65.28,65.32,48150.0,62.2356,62.2833,62.2261,62.2642,48150.0
2023-06-15 13:50:00,65.32,65.4,65.3,65.4,15233.0,62.2642,62.3404,62.2451,62.3404,15233.0
2023-06-15 13:55:00,65.39,65.46,65.38,65.44,13668.0,62.3309,62.3976,62.3214,62.3786,13668.0
2023-06-15 14:00:00,65.45,65.51,65.43,65.43,14347.0,62.3881,62.4453,62.369,62.369,14347.0
2023-06-15 14:05:00,65.43,65.48,65.42,65.44,13805.0,62.369,62.4167,62.3595,62.3786,13805.0
2023-06-15 14:10:00,65.44,65.48,65.37,65.38,39022.0,62.3786,62.4167,62.3119,62.3214,39022.0
2023-06-15 14:15:00,65.37,65.38,65.32,65.32,16941.0,62.3119,62.3214,62.2642,62.2642,16941.0
2023-06-15 14:20:00,65.32,65.38,65.3,65.37,14691.0,62.2642,62.3214,62.2451,62.3119,14691.0
2023-06-15 14:25:00,65.37,65.44,65.37,65.44,23385.0,62.3119,62.3786,62.3119,62.3786,23385.0
2023-06-15 14:30:00,65.44,65.53,65.44,65.51,14171.0,62.3786,62.4644,62.3786,62.4453,14171.0
2023-06-15 14:35:00,65.51,65.59,65.51,65.57,14764.0,62.4453,62.5216,62.4453,62.5025,14764.0
2023-06-15 14:40:00,65.57,65.63,65.55,65.62,14529.0,62.5025,62.5597,62.4834,62.5502,14529.0
2023-06-15 14:45:00,65.63,65.68,65.6,65.67,19179.0,62.5597,62.6073,62.5311,62.5978,19179.0
2023-06-15 14:50:00,65.67,65.78,65.66,65.78,21486.0,62.5978,62.7027,62.5883,62.7027,21486.0
2023-06-15 14:55:00,65.78,65.89,65.75,65.85,35728.0,62.7027,62.8075,62.6741,62.7694,35728.0
2023-06-15 15:00:00,65.85,65.91,65.8,65.84,33288.0,62.7694,62.8266,62.7217,62.7599,33288.0
2023-06-15 15:05:00,65.85,65.87,65.8,65.85,18299.0,62.7694,62.7885,62.7217,62.7694,18299.0
2023-06-15 15:10:00,65.83,65.84,65.75,65.82,17578.0,62.7503,62.7599,62.6741,62.7408,17578.0
2023-06-15 15:15:00,65.83,65.86,65.7,65.7,19218.0,62.7503,62.7789,62.6264,62.6264,19218.0
2023-06-15 15:20:00,65.69,65.77,65.64,65.72,21382.0,62.6169,62.6931,62.5692,62.6455,21382.0
2023-06-15 15:25:00,65.7,65.8,65.67,65.8,22372.0,62.6264,62.7217,62.5978,62.7217,22372.0
2023-06-15 15:30:00,65.8,65.83,65.74,65.76,22135.0,62.7217,62.7503,62.6645,62.6836,22135.0
2023-06-15 15:35:00,65.76,65.76,65.68,65.69,20594.0,62.6836,62.6836,62.6073,62.6169,20594.0
2023-06-15 15:40:00,65.69,65.77,65.68,65.73,28797.0,62.6169,62.6931,62.6073,62.655,28797.0
2023-06-15 15:45:00,65.73,65.78,65.66,65.69,33388.0,62.655,62.7027,62.5883,62.6169,33388.0
2023-06-15 15:50:00,65.7,65.8,65.66,65.67,42712.0,62.6264,62.7217,62.5883,62.5978,42712.0
2023-06-15 15:55:00,65.66,65.67,65.54,65.66,129415.0,62.5883,62.5978,62.4739,62.5883,129415.0
2023-06-16 09:30:00,65.65,65.88,65.47,65.88,788251.0,62.9324,63.1529,62.7599,63.1529,788251.0
2023-06-16 09:35:00,65.96,65.96,65.46,65.61,25257.0,63.2296,63.2296,62.7503,62.8941,25257.0
2023-06-16 09:40:00,65.64,65.83,65.56,65.59,37912.0,62.9228,63.105,62.8461,62.8749,37912.0
2023-06-16 09:45:00,65.59,65.61,65.4,65.49,16696.0,62.8749,62.8941,62.6928,62.779,16696.0
2023-06-16 09:50:00,65.55,65.59,65.45,65.54,18650.0,62.8366,62.8749,62.7407,62.827,18650.0
2023-06-16 09:55:00,65.55,65.7,65.53,65.58,54012.0,62.8366,62.9803,62.8174,62.8653,54012.0
2023-06-16 10:00:00,65.58,65.77,65.56,65.72,22694.0,62.8653,63.0474,62.8461,62.9995,22694.0
2023-06-16 10:05:00,65.72,65.79,65.61,65.75,14126.0,62.9995,63.0666,62.8941,63.0283,14126.0
2023-06-16 10:10:00,65.76,65.77,65.45,65.48,19400.0,63.0379,63.0474,62.7407,62.7694,19400.0
2023-06-16 10:15:00,65.48,65.64,65.45,65.49,11508.0,62.7694,62.9228,62.7407,62.779,11508.0
2023-06-16 10:20:00,65.49,65.66,65.47,65.58,18539.0,62.779,62.942,62.7599,62.8653,18539.0
2023-06-16 10:25:00,65.59,65.7,65.56,65.69,23063.0,62.8749,62.9803,62.8461,62.9708,23063.0
2023-06-16 10:30:00,65.68,65.77,65.65,65.76,9229.0,62.9612,63.0474,62.9324,63.0379,9229.0
2023-06-16 10:35:00,65.75,65.75,65.63,65.66,11843.0,63.0283,63.0283,62.9132,62.942,11843.0
2023-06-16 10:40:00,65.67,65.67,65.54,65.61,11000.0,62.9516,62.9516,62.827,62.8941,11000.0
2023-06-16 10:45:00,65.6,65.63,65.54,65.54,11953.0,62.8845,62.9132,62.827,62.827,11953.0
2023-06-16 10:50:00,65.52,65.66,65.49,65.66,21295.0,62.8078,62.942,62.779,62.942,21295.0
2023-06-16 10:55:00,65.65,65.72,65.61,65.62,9534.0,62.9324,62.9995,62.8941,62.9037,9534.0
2023-06-16 11:00:00,65.62,65.62,65.49,65.5,16056.0,62.9037,62.9037,62.779,62.7886,16056.0
2023-06-16 11:05:00,65.52,65.61,65.47,65.61,12010.0,62.8078,62.8941,62.7599,62.8941,12010.0
2023-06-16 11:10:00,65.61,65.66,65.56,65.63,12349.0,62.8941,62.942,62.8461,62.9132,12349.0
2023-06-16 11:15:00,65.62,65.64,65.55,65.61,14299.0,62.9037,62.9228,62.8366,62.8941,14299.0
2023-06-16 11:20:00,65.59,65.61,65.53,65.55,10368.0,62.8749,62.8941,62.8174,62.8366,10368.0
2023-06-16 11:25:00,65.55,65.62,65.5,65.59,19695.0,62.8366,62.9037,62.7886,62.8749,19695.0
2023-06-16 11:30:00,65.59,65.62,65.55,65.58,13521.0,62.8749,62.9037,62.8366,62.8653,13521.0
2023-06-16 11:35:00,65.57,65.57,65.41,65.45,19045.0,62.8557,62.8557,62.7023,62.7407,19045.0
2023-06-16 11:40:00,65.46,65.53,65.43,65.52,8039.0,62.7503,62.8174,62.7215,62.8078,8039.0
2023-06-16 11:45:00,65.53,65.54,65.4,65.4,7307.0,62.8174,62.827,62.6928,62.6928,7307.0
2023-06-16 11:50:00,65.4,65.41,65.31,65.39,7247.0,62.6928,62.7023,62.6065,62.6832,7247.0
2023-06-16 11:55:00,65.41,65.49,65.4,65.45,9016.0,62.7023,62.779,62.6928,62.7407,9016.0
2023-06-16 12:00:00,65.46,65.56,65.44,65.55,6614.0,62.7503,62.8461,62.7311,62.8366,6614.0
2023-06-16 12:05:00,65.55,65.56,65.44,65.47,6296.0,62.8366,62.8461,62.7311,62.7599,6296.0
2023-06-16 12:10:00,65.48,65.52,65.44,65.45,9679.0,62.7694,62.8078,62.7311,62.7407,9679.0
2023-06-16 12:15:00,65.45,65.54,65.44,65.54,8972.0,62.7407,62.827,62.7311,62.827,8972.0
2023-06-16 12:20:00,65.54,65.59,65.53,65.58,8838.0,62.827,62.8749,62.8174,62.8653,8838.0
2023-06-16 12:25:00,65.57,65.63,65.56,65.63,9535.0,62.8557,62.9132,62.8461,62.9132,9535.0
2023-06-16 12:30:00,65.64,65.69,65.63,65.67,8515.0,62.9228,62.9708,62.9132,62.9516,8515.0
2023-06-16 12:35:00,65.66,65.67,65.61,65.62,6189.0,62.942,62.9516,62.8941,62.9037,6189.0
2023-06-16 12:40:00,65.63,65.66,65.6,65.63,6760.0,62.9132,62.942,62.8845,62.9132,6760.0
2023-06-16 12:45:00,65.62,65.67,65.61,65.67,9290.0,62.9037,62.9516,62.8941,62.9516,9290.0
2023-06-16 12:50:00,65.67,65.72,65.65,65.7,7227.0,62.9516,62.9995,62.9324,62.9803,7227.0
2023-06-16 12:55:00,65.7,65.73,65.69,65.7,9058.0,62.9803,63.0091,62.9708,62.9803,9058.0
2023-06-16 13:00:00,65.7,65.72,65.68,65.7,7155.0,62.9803,62.9995,62.9612,62.9803,7155.0
2023-06-16 13:05:00,65.7,65.73,65.66,65.66,8302.0,62.9803,63.0091,62.942,62.942,8302.0
2023-06-16 13:10:00,65.66,65.68,65.61,65.62,10855.0,62.942,62.9612,62.8941,62.9037,10855.0
2023-06-16 13:15:00,65.62,65.68,65.62,65.66,7749.0,62.9037,62.9612,62.9037,62.942,7749.0
2023-06-16 13:20:00,65.66,65.67,65.62,65.63,10292.0,62.942,62.9516,62.9037,62.9132,10292.0
2023-06-16 13:25:00,65.63,65.63,65.54,65.56,8666.0,62.9132,62.9132,62.827,62.8461,8666.0
2023-06-16 13:30:00,65.55,65.57,65.53,65.53,9171.0,62.8366,62.8557,62.8174,62.8174,9171.0
2023-06-16 13:35:00,65.54,65.55,65.44,65.48,10812.0,62.827,62.8366,62.7311,62.7694,10812.0
2023-06-16 13:40:00,65.48,65.49,65.42,65.46,6053.0,62.7694,62.779,62.7119,62.7503,6053.0
2023-06-16 13:45:00,65.46,65.5,65.46,65.49,6535.0,62.7503,62.7886,62.7503,62.779,6535.0
2023-06-16 13:50:00,65.49,65.51,65.47,65.5,6664.0,62.779,62.7982,62.7599,62.7886,6664.0
2023-06-16 13:55:00,65.5,65.53,65.49,65.51,8933.0,62.7886,62.8174,62.779,62.7982,8933.0
2023-06-16 14:00:00,65.51,65.53,65.46,65.47,8172.0,62.7982,62.8174,62.7503,62.7599,8172.0
2023-06-16 14:05:00,65.48,65.51,65.48,65.48,8088.0,62.7694,62.7982,62.7694,62.7694,8088.0
2023-06-16 14:10:00,65.49,65.51,65.44,65.46,8747.0,62.779,62.7982,62.7311,62.7503,8747.0
2023-06-16 14:15:00,65.45,65.55,65.44,65.55,19307.0,62.7407,62.8366,62.7311,62.8366,19307.0
2023-06-16 14:20:00,65.56,65.58,65.52,65.54,9049.0,62.8461,62.8653,62.8078,62.827,9049.0
2023-06-16 14:25:00,65.54,65.55,65.52,65.55,9404.0,62.827,62.8366,62.8078,62.8366,9404.0
2023-06-16 14:30:00,65.54,65.55,65.48,65.49,12449.0,62.827,62.8366,62.7694,62.779,12449.0
2023-06-16 14:35:00,65.48,65.5,65.43,65.48,31823.0,62.7694,62.7886,62.7215,62.7694,31823.0
2023-06-16 14:40:00,65.48,65.49,65.42,65.42,8589.0,62.7694,62.779,62.7119,62.7119,8589.0
2023-06-16 14:45:00,65.42,65.48,65.42,65.47,8937.0,62.7119,62.7694,62.7119,62.7599,8937.0
2023-06-16 14:50:00,65.46,65.49,65.44,65.45,13854.0,62.7503,62.779,62.7311,62.7407,13854.0
2023-06-16 14:55:00,65.46,65.47,65.41,65.45,31798.0,62.7503,62.7599,62.7023,62.7407,31798.0
2023-06-16 15:00:00,65.46,65.52,65.39,65.51,15449.0,62.7503,62.8078,62.6832,62.7982,15449.0
2023-06-16 15:05:00,65.5,65.52,65.43,65.47,14301.0,62.7886,62.8078,62.7215,62.7599,14301.0
2023-06-16 15:10:00,65.46,65.46,65.39,65.39,12712.0,62.7503,62.7503,62.6832,62.6832,12712.0
2023-06-16 15:15:00,65.39,65.46,65.38,65.46,20541.0,62.6832,62.7503,62.6736,62.7503,20541.0
2023-06-16 15:20:00,65.47,65.53,65.47,65.53,26307.0,62.7599,62.8174,62.7599,62.8174,26307.0
2023-06-16 15:25:00,65.52,65.52,65.44,65.48,21318.0,62.8078,62.8078,62.7311,62.7694,21318.0
2023-06-16 15:30:00,65.47,65.55,65.45,65.53,25070.0,62.7599,62.8366,62.7407,62.8174,25070.0
2023-06-16 15:35:00,65.53,65.65,65.53,65.63,28552.0,62.8174,62.9324,62.8174,62.9132,28552.0
2023-06-16 15:40:00,65.64,65.65,65.52,65.53,25678.0,62.9228,62.9324,62.8078,62.8174,25678.0
2023-06-16 15:45:00,65.52,65.61,65.51,65.58,34518.0,62.8078,62.8941,62.7982,62.8653,34518.0
2023-06-16 15:50:00,65.59,65.7,65.48,65.51,62269.0,62.8749,62.9803,62.7694,62.7982,62269.0
2023-06-16 15:55:00,65.52,65.6,65.41,65.48,242444.0,62.8078,62.8845,62.7023,62.7694,242444.0
2023-06-20 09:30:00,64.92,65.18,64.84,65.09,53395.0,62.2326,62.4819,62.1559,62.3956,53395.0
2023-06-20 09:35:00,65.09,65.16,64.92,65.05,24808.0,62.3956,62.4627,62.2326,62.3572,24808.0
2023-06-20 09:40:00,64.97,65.27,64.93,65.21,36609.0,62.2806,62.5681,62.2422,62.5106,36609.0
2023-06-20 09:45:00,65.22,65.24,65.06,65.13,11403.0,62.5202,62.5394,62.3668,62.4339,11403.0
2023-06-20 09:50:00,65.16,65.48,65.13,65.36,15173.0,62.4627,62.7694,62.4339,62.6544,15173.0
2023-06-20 09:55:00,65.37,65.47,65.27,65.47,19884.0,62.664,62.7599,62.5681,62.7599,19884.0
2023-06-20 10:00:00,65.47,65.47,65.16,65.21,22925.0,62.7599,62.7599,62.4627,62.5106,22925.0
2023-06-20 10:05:00,65.21,65.24,65.08,65.09,17646.0,62.5106,62.5394,62.386,62.3956,17646.0
2023-06-20 10:10:00,65.09,65.14,65.04,65.05,16906.0,62.3956,62.4435,62.3477,62.3572,16906.0
2023-06-20 10:15:00,65.05,65.07,64.87,64.88,15282.0,62.3572,62.3764,62.1847,62.1943,15282.0
2023-06-20 10:20:00,64.87,64.96,64.84,64.89,19595.0,62.1847,62.271,62.1559,62.2039,19595.0
2023-06-20 10:25:00,64.9,64.97,64.86,64.95,25842.0,62.2135,62.2806,62.1751,62.2614,25842.0
2023-06-20 10:30:00,64.94,65.07,64.89,65.03,17773.0,62.2518,62.3764,62.2039,62.3381,17773.0
2023-06-20 10:35:00,65.02,65.1,64.99,65.06,11251.0,62.3285,62.4052,62.2997,62.3668,11251.0
2023-06-20 10:40:00,65.05,65.18,65.04,65.12,14609.0,62.3572,62.4819,62.3477,62.4244,14609.0
2023-06-20 10:45:00,65.14,65.24,65.09,65.23,13771.0,62.4435,62.5394,62.3956,62.5298,13771.0
2023-06-20 10:50:00,65.25,65.25,65.1,65.11,13031.0,62.549,62.549,62.4052,62.4148,13031.0
2023-06-20 10:55:00,65.11,65.11,65.0,65.07,20478.0,62.4148,62.4148,62.3093,62.3764,20478.0
2023-06-20 11:00:00,65.12,65.16,65.08,65.09,13161.0,62.4244,62.4627,62.386,62.3956,13161.0
2023-06-20 11:05:00,65.09,65.13,65.04,65.04,11650.0,62.3956,62.4339,62.3477,62.3477,11650.0
2023-06-20 11:10:00,65.03,65.03,64.97,65.01,11606.0,62.3381,62.3381,62.2806,62.3189,11606.0
2023-06-20 11:15:00,65.02,65.04,64.99,65.02,9726.0,62.3285,62.3477,62.2997,62.3285,9726.0
2023-06-20 11:20:00,65.02,65.14,65.0,65.13,30994.0,62.3285,62.4435,62.3093,62.4339,30994.0
2023-06-20 11:25:00,65.13,65.22,65.13,65.21,23035.0,62.4339,62.5202,62.4339,62.5106,23035.0
2023-06-20 11:30:00,65.22,65.25,65.13,65.15,17513.0,62.5202,62.549,62.4339,62.4531,17513.0
2023-06-20 11:35:00,65.15,65.29,65.15,65.28,20347.0,62.4531,62.5873,62.4531,62.5777,20347.0
2023-06-20 11:40:00,65.29,65.29,65.19,65.19,9924.0,62.5873,62.5873,62.4915,62.4915,9924.0
2023-06-20 11:45:00,65.19,65.32,65.19,65.29,12385.0,62.4915,62.6161,62.4915,62.5873,12385.0
2023-06-20 11:50:00,65.29,65.36,65.26,65.35,10390.0,62.5873,62.6544,62.5586,62.6448,10390.0
2023-06-20 11:55:00,65.39,65.46,65.39,65.41,9207.0,62.6832,62.7503,62.6832,62.7023,9207.0
2023-06-20 12:00:00,65.39,65.39,65.34,65.36,11964.0,62.6832,62.6832,62.6352,62.6544,11964.0
2023-06-20 12:05:00,65.37,65.37,65.26,65.27,7776.0,62.664,62.664,62.5586,62.5681,7776.0
2023-06-20 12:10:00,65.28,65.32,65.25,65.29,10098.0,62.5777,62.6161,62.549,62.5873,10098.0
2023-06-20 12:15:00,65.28,65.3,65.24,65.28,15059.0,62.5777,62.5969,62.5394,62.5777,15059.0
2023-06-20 12:20:00,65.28,65.35,65.27,65.34,17444.0,62.5777,62.6448,62.5681,62.6352,17444.0
2023-06-20 12:25:00,65.33,65.38,65.33,65.34,7341.0,62.6257,62.6736,62.6257,62.6352,7341.0
2023-06-20 12:30:00,65.35,65.4,65.32,65.4,8138.0,62.6448,62.6928,62.6161,62.6928,8138.0
2023-06-20 12:35:00,65.41,65.59,65.4,65.51,19867.0,62.7023,62.8749,62.6928,62.7982,19867.0
2023-06-20 12:40:00,65.5,65.56,65.5,65.54,9864.0,62.7886,62.8461,62.7886,62.827,9864.0
2023-06-20 12:45:00,65.54,65.56,65.52,65.53,16131.0,62.827,62.8461,62.8078,62.8174,16131.0
2023-06-20 12:50:00,65.53,65.55,65.44,65.47,10428.0,62.8174,62.8366,62.7311,62.7599,10428.0
2023-06-20 12:55:00,65.47,65.53,65.46,65.53,5573.0,62.7599,62.8174,62.7503,62.8174,5573.0
2023-06-20 13:00:00,65.55,65.62,65.53,65.6,14465.0,62.8366,62.9037,62.8174,62.8845,14465.0
2023-06-20 13:05:00,65.61,65.62,65.44,65.45,17688.0,62.8941,62.9037,62.7311,62.7407,17688.0
2023-06-20 13:10:00,65.44,65.5,65.44,65.47,10620.0,62.7311,62.7886,62.7311,62.7599,10620.0
2023-06-20 13:15:00,65.47,65.51,65.47,65.5,6226.0,62.7599,62.7982,62.7599,62.7886,6226.0
2023-06-20 13:20:00,65.52,65.58,65.51,65.58,9924.0,62.8078,62.8653,62.7982,62.8653,9924.0
2023-06-20 13:25:00,65.58,65.58,65.52,65.53,19985.0,62.8653,62.8653,62.8078,62.8174,19985.0
2023-06-20 13:30:00,65.54,65.55,65.49,65.5,7808.0,62.827,62.8366,62.779,62.7886,7808.0
2023-06-20 13:35:00,65.5,65.52,65.48,65.48,7833.0,62.7886,62.8078,62.7694,62.7694,7833.0
2023-06-20 13:40:00,65.47,65.52,65.47,65.47,4915.0,62.7599,62.8078,62.7599,62.7599,4915.0
2023-06-20 13:45:00,65.48,65.56,65.47,65.54,8846.0,62.7694,62.8461,62.7599,62.827,8846.0
2023-06-20 13:50:00,65.53,65.56,65.52,65.53,8730.0,62.8174,62.8461,62.8078,62.8174,8730.0
2023-06-20 13:55:00,65.53,65.54,65.46,65.48,9734.0,62.8174,62.827,62.7503,62.7694,9734.0
2023-06-20 14:00:00,65.48,65.56,65.48,65.55,9706.0,62.7694,62.8461,62.7694,62.8366,9706.0
2023-06-20 14:05:00,65.55,65.56,65.51,65.52,9345.0,62.8366,62.8461,62.7982,62.8078,9345.0
2023-06-20 14:10:00,65.52,65.52,65.48,65.49,7578.0,62.8078,62.8078,62.7694,62.779,7578.0
2023-06-20 14:15:00,65.5,65.54,65.46,65.52,30042.0,62.7886,62.827,62.7503,62.8078,30042.0
2023-06-20 14:20:00,65.53,65.53,65.48,65.53,13979.0,62.8174,62.8174,62.7694,62.8174,13979.0
2023-06-20 14:25:00,65.55,65.61,65.54,65.59,14553.0,62.8366,62.8941,62.827,62.8749,14553.0
2023-06-20 14:30:00,65.59,65.61,65.56,65.56,7375.0,62.8749,62.8941,62.8461,62.8461,7375.0
2023-06-20 14:35:00,65.57,65.59,65.53,65.56,10601.0,62.8557,62.8749,62.8174,62.8461,10601.0
2023-06-20 14:40:00,65.56,65.57,65.5,65.51,5075.0,62.8461,62.8557,62.7886,62.7982,5075.0
2023-06-20 14:45:00,65.5,65.56,65.49,65.56,13345.0,62.7886,62.8461,62.779,62.8461,13345.0
2023-06-20 14:50:00,65.57,65.59,65.56,65.59,7055.0,62.8557,62.8749,62.8461,62.8749,7055.0
2023-06-20 14:55:00,65.59,65.6,65.54,65.54,10087.0,62.8749,62.8845,62.827,62.827,10087.0
2023-06-20 15:00:00,65.55,65.59,65.53,65.53,12684.0,62.8366,62.8749,62.8174,62.8174,12684.0
2023-06-20 15:05:00,65.53,65.55,65.49,65.53,13647.0,62.8174,62.8366,62.779,62.8174,13647.0
2023-06-20 15:10:00,65.53,65.58,65.52,65.54,10922.0,62.8174,62.8653,62.8078,62.827,10922.0
2023-06-20 15:15:00,65.54,65.56,65.5,65.51,14817.0,62.827,62.8461,62.7886,62.7982,14817.0
2023-06-20 15:20:00,65.52,65.59,65.51,65.59,14893.0,62.8078,62.8749,62.7982,62.8749,14893.0
2023-06-20 15:25:00,65.58,65.64,65.56,65.64,33998.0,62.8653,62.9228,62.8461,62.9228,33998.0
2023-06-20 15:30:00,65.64,65.67,65.62,65.64,40803.0,62.9228,62.9516,62.9037,62.9228,40803.0
2023-06-20 15:35:00,65.64,65.77,65.62,65.77,43460.0,62.9228,63.0474,62.9037,63.0474,43460.0
2023-06-20 15:40:00,65.78,65.78,65.66,65.76,54417.0,63.057,63.057,62.942,63.0379,54417.0
2023-06-20 15:45:00,65.76,65.82,65.75,65.78,63103.0,63.0379,63.0954,63.0283,63.057,63103.0
2023-06-20 15:50:00,65.79,65.87,65.71,65.73,94591.0,63.0666,63.1433,62.9899,63.0091,94591.0
2023-06-20 15:55:00,65.73,65.79,65.65,65.71,272633.0,63.0091,63.0666,62.9324,62.9899,272633.0
2023-06-21 09:30:00,65.63,65.63,65.27,65.56,48286.0,62.9132,62.9132,62.5681,62.8461,48286.0
2023-06-21 09:35:00,65.57,65.78,65.54,65.77,23588.0,62.8557,63.057,62.827,63.0474,23588.0
2023-06-21 09:40:00,65.77,65.91,65.75,65.84,41419.0,63.0474,63.1816,63.0283,63.1145,41419.0
2023-06-21 09:45:00,65.84,66.07,65.83,65.97,44393.0,63.1145,63.335,63.105,63.2392,44393.0
2023-06-21 09:50:00,65.97,66.23,65.97,66.2,58892.0,63.2392,63.4884,63.2392,63.4596,58892.0
2023-06-21 09:55:00,66.21,66.27,66.06,66.12,26085.0,63.4692,63.5267,63.3254,63.383,26085.0
2023-06-21 10:00:00,66.15,66.2,66.06,66.06,25894.0,63.4117,63.4596,63.3254,63.3254,25894.0
2023-06-21 10:05:00,66.07,66.17,66.0,66.12,47573.0,63.335,63.4309,63.2679,63.383,47573.0
2023-06-21 10:10:00,66.14,66.26,66.13,66.24,27043.0,63.4021,63.5172,63.3925,63.498,27043.0
2023-06-21 10:15:00,66.25,66.36,66.22,66.29,20065.0,63.5076,63.613,63.4788,63.5459,20065.0
2023-06-21 10:20:00,66.28,66.38,66.26,66.3,21851.0,63.5363,63.6322,63.5172,63.5555,21851.0
2023-06-21 10:25:00,66.3,66.34,66.24,66.33,20996.0,63.5555,63.5938,63.498,63.5843,20996.0
2023-06-21 10:30:00,66.35,66.45,66.35,66.37,35438.0,63.6034,63.6993,63.6034,63.6226,35438.0
2023-06-21 10:35:00,66.37,66.51,66.35,66.49,41327.0,63.6226,63.7568,63.6034,63.7376,41327.0
2023-06-21 10:40:00,66.49,66.51,66.39,66.39,24949.0,63.7376,63.7568,63.6418,63.6418,24949.0
2023-06-21 10:45:00,66.37,66.38,66.19,66.2,31004.0,63.6226,63.6322,63.4501,63.4596,31004.0
2023-06-21 10:50:00,66.19,66.28,66.12,66.22,54573.0,63.4501,63.5363,63.383,63.4788,54573.0
2023-06-21 10:55:00,66.21,66.4,66.21,66.4,25216.0,63.4692,63.6514,63.4692,63.6514,25216.0
2023-06-21 11:00:00,66.41,66.45,66.33,66.33,25000.0,63.661,63.6993,63.5843,63.5843,25000.0
2023-06-21 11:05:00,66.35,66.35,66.22,66.26,18284.0,63.6034,63.6034,63.4788,63.5172,18284.0
2023-06-21 11:10:00,66.28,66.37,66.23,66.37,28466.0,63.5363,63.6226,63.4884,63.6226,28466.0
2023-06-21 11:15:00,66.39,66.39,66.19,66.2,17235.0,63.6418,63.6418,63.4501,63.4596,17235.0
2023-06-21 11:20:00,66.21,66.33,66.21,66.27,13147.0,63.4692,63.5843,63.4692,63.5267,13147.0
2023-06-21 11:25:00,66.27,66.39,66.27,66.38,12641.0,63.5267,63.6418,63.5267,63.6322,12641.0
2023-06-21 11:30:00,66.38,66.38,66.18,66.19,13080.0,63.6322,63.6322,63.4405,63.4501,13080.0
2023-06-21 11:35:00,66.18,66.29,66.17,66.22,16841.0,63.4405,63.5459,63.4309,63.4788,16841.0
2023-06-21 11:40:00,66.23,66.35,66.22,66.27,14467.0,63.4884,63.6034,63.4788,63.5267,14467.0
2023-06-21 11:45:00,66.25,66.29,66.2,66.24,13094.0,63.5076,63.5459,63.4596,63.498,13094.0
2023-06-21 11:50:00,66.21,66.25,66.18,66.22,9611.0,63.4692,63.5076,63.4405,63.4788,9611.0
2023-06-21 11:55:00,66.2,66.26,66.17,66.2,6976.0,63.4596,63.5172,63.4309,63.4596,6976.0
2023-06-21 12:00:00,66.2,66.28,66.17,66.27,12783.0,63.4596,63.5363,63.4309,63.5267,12783.0
2023-06-21 12:05:00,66.27,66.31,66.22,66.28,10326.0,63.5267,63.5651,63.4788,63.5363,10326.0
2023-06-21 12:10:00,66.3,66.3,66.18,66.18,8903.0,63.5555,63.5555,63.4405,63.4405,8903.0
2023-06-21 12:15:00,66.19,66.29,66.14,66.22,15617.0,63.4501,63.5459,63.4021,63.4788,15617.0
2023-06-21 12:20:00,66.21,66.22,66.15,66.22,9372.0,63.4692,63.4788,63.4117,63.4788,9372.0
2023-06-21 12:25:00,66.22,66.22,66.15,66.2,14433.0,63.4788,63.4788,63.4117,63.4596,14433.0
2023-06-21 12:30:00,66.2,66.27,66.19,66.19,13302.0,63.4596,63.5267,63.4501,63.4501,13302.0
2023-06-21 12:35:00,66.19,66.22,66.17,66.22,9071.0,63.4501,63.4788,63.4309,63.4788,9071.0
2023-06-21 12:40:00,66.23,66.26,66.2,66.21,10588.0,63.4884,63.5172,63.4596,63.4692,10588.0
2023-06-21 12:45:00,66.21,66.21,66.1,66.18,15824.0,63.4692,63.4692,63.3638,63.4405,15824.0
2023-06-21 12:50:00,66.19,66.25,66.18,66.18,9625.0,63.4501,63.5076,63.4405,63.4405,9625.0
2023-06-21 12:55:00,66.16,66.19,66.1,66.11,10762.0,63.4213,63.4501,63.3638,63.3734,10762.0
2023-06-21 13:00:00,66.1,66.13,66.02,66.12,13089.0,63.3638,63.3925,63.2871,63.383,13089.0
2023-06-21 13:05:00,66.11,66.17,66.05,66.17,10888.0,63.3734,63.4309,63.3159,63.4309,10888.0
2023-06-21 13:10:00,66.17,66.18,66.1,66.11,12302.0,63.4309,63.4405,63.3638,63.3734,12302.0
2023-06-21 13:15:00,66.11,66.13,66.08,66.1,9640.0,63.3734,63.3925,63.3446,63.3638,9640.0
2023-06-21 13:20:00,66.09,66.14,66.09,66.1,12217.0,63.3542,63.4021,63.3542,63.3638,12217.0
2023-06-21 13:25:00,66.1,66.14,66.09,66.12,12891.0,63.3638,63.4021,63.3542,63.383,12891.0
2023-06-21 13:30:00,66.13,66.15,66.1,66.13,9762.0,63.3925,63.4117,63.3638,63.3925,9762.0
2023-06-21 13:35:00,66.14,66.23,66.14,66.23,9879.0,63.4021,63.4884,63.4021,63.4884,9879.0
2023-06-21 13:40:00,66.22,66.26,66.2,66.22,16160.0,63.4788,63.5172,63.4596,63.4788,16160.0
2023-06-21 13:45:00,66.24,66.24,66.17,66.17,9311.0,63.498,63.498,63.4309,63.4309,9311.0
2023-06-21 13:50:00,66.17,66.25,66.15,66.25,10143.0,63.4309,63.5076,63.4117,63.5076,10143.0
2023-06-21 13:55:00,66.25,66.33,66.25,66.28,21966.0,63.5076,63.5843,63.5076,63.5363,21966.0
2023-06-21 14:00:00,66.29,66.29,66.23,66.24,16610.0,63.5459,63.5459,63.4884,63.498,16610.0
2023-06-21 14:05:00,66.24,66.26,66.18,66.2,13395.0,63.498,63.5172,63.4405,63.4596,13395.0
2023-06-21 14:10:00,66.2,66.23,66.17,66.22,18000.0,63.4596,63.4884,63.4309,63.4788,18000.0
2023-06-21 14:15:00,66.23,66.27,66.22,66.27,14690.0,63.4884,63.5267,63.4788,63.5267,14690.0
2023-06-21 14:20:00,66.27,66.37,66.26,66.36,17785.0,63.5267,63.6226,63.5172,63.613,17785.0
2023-06-21 14:25:00,66.38,66.38,66.33,66.38,12409.0,63.6322,63.6322,63.5843,63.6322,12409.0
2023-06-21 14:30:00,66.38,66.4,66.34,66.35,16459.0,63.6322,63.6514,63.5938,63.6034,16459.0
2023-06-21 14:35:00,66.36,66.37,66.32,66.37,21480.0,63.613,63.6226,63.5747,63.6226,21480.0
2023-06-21 14:40:00,66.37,66.4,66.36,66.4,10215.0,63.6226,63.6514,63.613,63.6514,10215.0
2023-06-21 14:45:00,66.4,66.4,66.32,66.38,19919.0,63.6514,63.6514,63.5747,63.6322,19919.0
2023-06-21 14:50:00,66.38,66.44,66.35,66.41,15287.0,63.6322,63.6897,63.6034,63.661,15287.0
2023-06-21 14:55:00,66.41,66.43,66.39,66.39,14409.0,63.661,63.6801,63.6418,63.6418,14409.0
2023-06-21 15:00:00,66.39,66.39,66.31,66.32,16512.0,63.6418,63.6418,63.5651,63.5747,16512.0
2023-06-21 15:05:00,66.32,66.35,66.29,66.32,15223.0,63.5747,63.6034,63.5459,63.5747,15223.0
2023-06-21 15:10:00,66.32,66.36,66.28,66.33,19125.0,63.5747,63.613,63.5363,63.5843,19125.0
2023-06-21 15:15:00,66.33,66.37,66.32,66.36,12786.0,63.5843,63.6226,63.5747,63.613,12786.0
2023-06-21 15:20:00,66.37,66.37,66.31,66.32,19430.0,63.6226,63.6226,63.5651,63.5747,19430.0
2023-06-21 15:25:00,66.33,66.34,66.27,66.34,19066.0,63.5843,63.5938,63.5267,63.5938,19066.0
2023-06-21 15:30:00,66.33,66.34,66.27,66.3,28391.0,63.5843,63.5938,63.5267,63.5555,28391.0
2023-06-21 15:35:00,66.29,66.33,66.2,66.22,39713.0,63.5459,63.5843,63.4596,63.4788,39713.0
2023-06-21 15:40:00,66.23,66.4,66.21,66.38,105314.0,63.4884,63.6514,63.4692,63.6322,105314.0
2023-06-21 15:45:00,66.39,66.51,66.36,66.47,52717.0,63.6418,63.7568,63.613,63.7185,52717.0
2023-06-21 15:50:00,66.47,66.51,66.38,66.4,98973.0,63.7185,63.7568,63.6322,63.6514,98973.0
2023-06-21 15:55:00,66.39,66.51,66.35,66.49,290121.0,63.6418,63.7568,63.6034,63.7376,290121.0
2023-06-22 09:30:00,66.51,66.61,65.98,66.01,71490.0,63.7568,63.8527,63.2488,63.2775,71490.0
2023-06-22 09:35:00,66.01,66.09,65.82,65.85,27428.0,63.2775,63.3542,63.0954,63.1241,27428.0
2023-06-22 09:40:00,65.83,66.04,65.74,65.99,32578.0,63.105,63.3063,63.0187,63.2583,32578.0
2023-06-22 09:45:00,65.97,65.97,65.51,65.57,40978.0,63.2392,63.2392,62.7982,62.8557,40978.0
2023-06-22 09:50:00,65.57,65.88,65.55,65.72,38708.0,62.8557,63.1529,62.8366,62.9995,38708.0
2023-06-22 09:55:00,65.71,65.78,65.62,65.7,32888.0,62.9899,63.057,62.9037,62.9803,32888.0
2023-06-22 10:00:00,65.68,65.68,65.45,65.48,27242.0,62.9612,62.9612,62.7407,62.7694,27242.0
2023-06-22 10:05:00,65.49,65.6,65.45,65.52,22059.0,62.779,62.8845,62.7407,62.8078,22059.0
2023-06-22 10:10:00,65.51,65.81,65.5,65.75,105984.0,62.7982,63.0858,62.7886,63.0283,105984.0
2023-06-22 10:15:00,65.76,65.96,65.76,65.8,37092.0,63.0379,63.2296,63.0379,63.0762,37092.0
2023-06-22 10:20:00,65.81,65.9,65.77,65.87,31109.0,63.0858,63.1721,63.0474,63.1433,31109.0
2023-06-22 10:25:00,65.88,65.99,65.85,65.99,39417.0,63.1529,63.2583,63.1241,63.2583,39417.0
2023-06-22 10:30:00,66.03,66.3,66.02,66.2,101702.0,63.2967,63.5555,63.2871,63.4596,101702.0
2023-06-22 10:35:00,66.18,66.3,66.11,66.16,64388.0,63.4405,63.5555,63.3734,63.4213,64388.0
2023-06-22 10:40:00,66.16,66.2,65.96,66.07,19768.0,63.4213,63.4596,63.2296,63.335,19768.0
2023-06-22 10:45:00,66.09,66.09,65.89,66.03,38087.0,63.3542,63.3542,63.1625,63.2967,38087.0
2023-06-22 10:50:00,66.03,66.07,65.96,65.96,24971.0,63.2967,63.335,63.2296,63.2296,24971.0
2023-06-22 10:55:00,65.94,66.06,65.91,66.03,19870.0,63.2104,63.3254,63.1816,63.2967,19870.0
2023-06-22 11:00:00,66.02,66.03,65.94,65.95,34105.0,63.2871,63.2967,63.2104,63.22,34105.0
2023-06-22 11:05:00,65.96,65.97,65.83,65.83,15620.0,63.2296,63.2392,63.105,63.105,15620.0
2023-06-22 11:10:00,65.84,65.86,65.75,65.77,14176.0,63.1145,63.1337,63.0283,63.0474,14176.0
2023-06-22 11:15:00,65.78,65.85,65.74,65.85,18289.0,63.057,63.1241,63.0187,63.1241,18289.0
2023-06-22 11:20:00,65.86,65.92,65.79,65.81,23993.0,63.1337,63.1912,63.0666,63.0858,23993.0
2023-06-22 11:25:00,65.8,65.82,65.78,65.82,15007.0,63.0762,63.0954,63.057,63.0954,15007.0
2023-06-22 11:30:00,65.82,65.86,65.79,65.82,29019.0,63.0954,63.1337,63.0666,63.0954,29019.0
2023-06-22 11:35:00,65.81,65.82,65.73,65.77,20696.0,63.0858,63.0954,63.0091,63.0474,20696.0
2023-06-22 11:40:00,65.76,65.83,65.75,65.8,43079.0,63.0379,63.105,63.0283,63.0762,43079.0
2023-06-22 11:45:00,65.82,65.84,65.74,65.74,35607.0,63.0954,63.1145,63.0187,63.0187,35607.0
2023-06-22 11:50:00,65.75,65.75,65.65,65.66,18063.0,63.0283,63.0283,62.9324,62.942,18063.0
2023-06-22 11:55:00,65.65,65.67,65.57,65.63,10151.0,62.9324,62.9516,62.8557,62.9132,10151.0
2023-06-22 12:00:00,65.63,65.63,65.5,65.52,11345.0,62.9132,62.9132,62.7886,62.8078,11345.0
2023-06-22 12:05:00,65.51,65.61,65.48,65.61,11223.0,62.7982,62.8941,62.7694,62.8941,11223.0
2023-06-22 12:10:00,65.61,65.69,65.61,65.68,9737.0,62.8941,62.9708,62.8941,62.9612,9737.0
2023-06-22 12:15:00,65.66,65.74,65.61,65.61,11762.0,62.942,63.0187,62.8941,62.8941,11762.0
2023-06-22 12:20:00,65.61,65.74,65.61,65.74,11813.0,62.8941,63.0187,62.8941,63.0187,11813.0
2023-06-22 12:25:00,65.75,65.76,65.66,65.7,12637.0,63.0283,63.0379,62.942,62.9803,12637.0
2023-06-22 12:30:00,65.7,65.71,65.65,65.66,17265.0,62.9803,62.9899,62.9324,62.942,17265.0
2023-06-22 12:35:00,65.67,65.68,65.59,65.62,21595.0,62.9516,62.9612,62.8749,62.9037,21595.0
2023-06-22 12:40:00,65.62,65.65,65.57,65.6,19885.0,62.9037,62.9324,62.8557,62.8845,19885.0
2023-06-22 12:45:00,65.6,65.64,65.58,65.6,14487.0,62.8845,62.9228,62.8653,62.8845,14487.0
2023-06-22 12:50:00,65.59,65.62,65.49,65.51,29175.0,62.8749,62.9037,62.779,62.7982,29175.0
2023-06-22 12:55:00,65.52,65.58,65.5,65.58,14653.0,62.8078,62.8653,62.7886,62.8653,14653.0
2023-06-22 13:00:00,65.58,65.58,65.47,65.48,18500.0,62.8653,62.8653,62.7599,62.7694,18500.0
2023-06-22 13:05:00,65.47,65.52,65.4,65.41,23453.0,62.7599,62.8078,62.6928,62.7023,23453.0
2023-06-22 13:10:00,65.4,65.4,65.29,65.29,13100.0,62.6928,62.6928,62.5873,62.5873,13100.0
2023-06-22 13:15:00,65.29,65.42,65.28,65.4,20763.0,62.5873,62.7119,62.5777,62.6928,20763.0
2023-06-22 13:20:00,65.41,65.44,65.38,65.42,11664.0,62.7023,62.7311,62.6736,62.7119,11664.0
2023-06-22 13:25:00,65.42,65.44,65.35,65.38,15874.0,62.7119,62.7311,62.6448,62.6736,15874.0
2023-06-22 13:30:00,65.38,65.41,65.32,65.33,25996.0,62.6736,62.7023,62.6161,62.6257,25996.0
2023-06-22 13:35:00,65.34,65.4,65.3,65.4,27093.0,62.6352,62.6928,62.5969,62.6928,27093.0
2023-06-22 13:40:00,65.39,65.42,65.38,65.41,10470.0,62.6832,62.7119,62.6736,62.7023,10470.0
2023-06-22 13:45:00,65.41,65.41,65.36,65.38,20309.0,62.7023,62.7023,62.6544,62.6736,20309.0
2023-06-22 13:50:00,65.39,65.41,65.37,65.38,11578.0,62.6832,62.7023,62.664,62.6736,11578.0
2023-06-22 13:55:00,65.38,65.46,65.38,65.43,17327.0,62.6736,62.7503,62.6736,62.7215,17327.0
2023-06-22 14:00:00,65.44,65.46,65.41,65.43,19148.0,62.7311,62.7503,62.7023,62.7215,19148.0
2023-06-22 14:05:00,65.42,65.43,65.34,65.34,21544.0,62.7119,62.7215,62.6352,62.6352,21544.0
2023-06-22 14:10:00,65.34,65.36,65.32,65.33,13600.0,62.6352,62.6544,62.6161,62.6257,13600.0
2023-06-22 14:15:00,65.33,65.36,65.31,65.32,15805.0,62.6257,62.6544,62.6065,62.6161,15805.0
2023-06-22 14:20:00,65.31,65.42,65.31,65.42,18244.0,62.6065,62.7119,62.6065,62.7119,18244.0
2023-06-22 14:25:00,65.42,65.53,65.4,65.52,12352.0,62.7119,62.8174,62.6928,62.8078,12352.0
2023-06-22 14:30:00,65.53,65.64,65.52,65.57,16160.0,62.8174,62.9228,62.8078,62.8557,16160.0
2023-06-22 14:35:00,65.57,65.62,65.55,65.58,24051.0,62.8557,62.9037,62.8366,62.8653,24051.0
2023-06-22 14:40:00,65.57,65.61,65.55,65.61,17461.0,62.8557,62.8941,62.8366,62.8941,17461.0
2023-06-22 14:45:00,65.6,65.63,65.57,65.59,19426.0,62.8845,62.9132,62.8557,62.8749,19426.0
2023-06-22 14:50:00,65.59,65.6,65.55,65.59,16977.0,62.8749,62.8845,62.8366,62.8749,16977.0
2023-06-22 14:55:00,65.59,65.64,65.59,65.62,9822.0,62.8749,62.9228,62.8749,62.9037,9822.0
2023-06-22 15:00:00,65.63,65.66,65.53,65.55,17402.0,62.9132,62.942,62.8174,62.8366,17402.0
2023-06-22 15:05:00,65.54,65.55,65.5,65.5,16538.0,62.827,62.8366,62.7886,62.7886,16538.0
2023-06-22 15:10:00,65.5,65.52,65.45,65.5,19744.0,62.7886,62.8078,62.7407,62.7886,19744.0
2023-06-22 15:15:00,65.49,65.51,65.44,65.47,25087.0,62.779,62.7982,62.7311,62.7599,25087.0
2023-06-22 15:20:00,65.47,65.49,65.38,65.39,26530.0,62.7599,62.779,62.6736,62.6832,26530.0
2023-06-22 15:25:00,65.38,65.39,65.29,65.3,29243.0,62.6736,62.6832,62.5873,62.5969,29243.0
2023-06-22 15:30:00,65.29,65.29,65.22,65.27,44184.0,62.5873,62.5873,62.5202,62.5681,44184.0
2023-06-22 15:35:00,65.27,65.4,65.26,65.4,32910.0,62.5681,62.6928,62.5586,62.6928,32910.0
2023-06-22 15:40:00,65.4,65.41,65.35,65.38,36897.0,62.6928,62.7023,62.6448,62.6736,36897.0
2023-06-22 15:45:00,65.39,65.42,65.36,65.38,60407.0,62.6832,62.7119,62.6544,62.6736,60407.0
2023-06-22 15:50:00,65.38,65.4,65.32,65.4,119792.0,62.6736,62.6928,62.6161,62.6928,119792.0
2023-06-22 15:55:00,65.4,65.43,65.26,65.34,371406.0,62.6928,62.7215,62.5586,62.6352,371406.0
2023-06-23 09:30:00,64.49,64.5,64.34,64.4,42844.0,61.8204,61.83,61.6766,61.7342,42844.0
2023-06-23 09:35:00,64.38,64.74,64.38,64.7,26108.0,61.715,62.0601,61.715,62.0217,26108.0
2023-06-23 09:40:00,64.72,65.0,64.72,64.98,25112.0,62.0409,62.3093,62.0409,62.2901,25112.0
2023-06-23 09:45:00,64.99,65.08,64.88,65.01,20364.0,62.2997,62.386,62.1943,62.3189,20364.0
2023-06-23 09:50:00,65.0,65.23,64.99,65.03,20214.0,62.3093,62.5298,62.2997,62.3381,20214.0
2023-06-23 09:55:00,65.02,65.17,65.02,65.16,25844.0,62.3285,62.4723,62.3285,62.4627,25844.0
2023-06-23 10:00:00,65.16,65.23,65.08,65.11,21968.0,62.4627,62.5298,62.386,62.4148,21968.0
2023-06-23 10:05:00,65.11,65.12,65.0,65.02,21059.0,62.4148,62.4244,62.3093,62.3285,21059.0
2023-06-23 10:10:00,65.02,65.08,64.95,65.08,23487.0,62.3285,62.386,62.2614,62.386,23487.0
2023-06-23 10:15:00,65.11,65.18,65.04,65.17,24878.0,62.4148,62.4819,62.3477,62.4723,24878.0
2023-06-23 10:20:00,65.21,65.31,65.12,65.29,18004.0,62.5106,62.6065,62.4244,62.5873,18004.0
2023-06-23 10:25:00,65.28,65.35,65.25,65.34,18300.0,62.5777,62.6448,62.549,62.6352,18300.0
2023-06-23 10:30:00,65.34,65.44,65.29,65.42,15340.0,62.6352,62.7311,62.5873,62.7119,15340.0
2023-06-23 10:35:00,65.41,65.49,65.33,65.49,25035.0,62.7023,62.779,62.6257,62.779,25035.0
2023-06-23 10:40:00,65.51,65.52,65.4,65.48,17509.0,62.7982,62.8078,62.6928,62.7694,17509.0
2023-06-23 10:45:00,65.51,65.51,65.36,65.36,22645.0,62.7982,62.7982,62.6544,62.6544,22645.0
2023-06-23 10:50:00,65.35,65.44,65.26,65.31,19812.0,62.6448,62.7311,62.5586,62.6065,19812.0
2023-06-23 10:55:00,65.3,65.46,65.25,65.43,19228.0,62.5969,62.7503,62.549,62.7215,19228.0
2023-06-23 11:00:00,65.44,65.54,65.42,65.49,13054.0,62.7311,62.827,62.7119,62.779,13054.0
2023-06-23 11:05:00,65.48,65.48,65.28,65.31,13686.0,62.7694,62.7694,62.5777,62.6065,13686.0
2023-06-23 11:10:00,65.3,65.3,65.19,65.25,14531.0,62.5969,62.5969,62.4915,62.549,14531.0
2023-06-23 11:15:00,65.25,65.36,65.24,65.33,13723.0,62.549,62.6544,62.5394,62.6257,13723.0
2023-06-23 11:20:00,65.33,65.46,65.32,65.42,24737.0,62.6257,62.7503,62.6161,62.7119,24737.0
2023-06-23 11:25:00,65.42,65.46,65.39,65.46,19265.0,62.7119,62.7503,62.6832,62.7503,19265.0
2023-06-23 11:30:00,65.47,65.51,65.44,65.48,17550.0,62.7599,62.7982,62.7311,62.7694,17550.0
2023-06-23 11:35:00,65.48,65.6,65.48,65.58,18743.0,62.7694,62.8845,62.7694,62.8653,18743.0
2023-06-23 11:40:00,65.58,65.6,65.52,65.59,18704.0,62.8653,62.8845,62.8078,62.8749,18704.0
2023-06-23 11:45:00,65.59,65.6,65.52,65.54,19163.0,62.8749,62.8845,62.8078,62.827,19163.0
2023-06-23 11:50:00,65.53,65.55,65.49,65.54,15069.0,62.8174,62.8366,62.779,62.827,15069.0
2023-06-23 11:55:00,65.53,65.58,65.5,65.57,17164.0,62.8174,62.8653,62.7886,62.8557,17164.0
2023-06-23 12:00:00,65.58,65.6,65.47,65.49,19008.0,62.8653,62.8845,62.7599,62.779,19008.0
2023-06-23 12:05:00,65.48,65.54,65.48,65.49,12363.0,62.7694,62.827,62.7694,62.779,12363.0
2023-06-23 12:10:00,65.5,65.53,65.45,65.52,15257.0,62.7886,62.8174,62.7407,62.8078,15257.0
2023-06-23 12:15:00,65.51,65.56,65.5,65.52,11420.0,62.7982,62.8461,62.7886,62.8078,11420.0
2023-06-23 12:20:00,65.52,65.57,65.49,65.57,15751.0,62.8078,62.8557,62.779,62.8557,15751.0
2023-06-23 12:25:00,65.58,65.58,65.55,65.55,11549.0,62.8653,62.8653,62.8366,62.8366,11549.0
2023-06-23 12:30:00,65.56,65.56,65.47,65.47,19357.0,62.8461,62.8461,62.7599,62.7599,19357.0
2023-06-23 12:35:00,65.45,65.46,65.41,65.42,11375.0,62.7407,62.7503,62.7023,62.7119,11375.0
2023-06-23 12:40:00,65.41,65.45,65.37,65.41,12704.0,62.7023,62.7407,62.664,62.7023,12704.0
2023-06-23 12:45:00,65.42,65.48,65.42,65.45,22566.0,62.7119,62.7694,62.7119,62.7407,22566.0
2023-06-23 12:50:00,65.45,65.5,65.4,65.41,10824.0,62.7407,62.7886,62.6928,62.7023,10824.0
2023-06-23 12:55:00,65.41,65.43,65.36,65.43,11826.0,62.7023,62.7215,62.6544,62.7215,11826.0
2023-06-23 13:00:00,65.44,65.45,65.39,65.42,13251.0,62.7311,62.7407,62.6832,62.7119,13251.0
2023-06-23 13:05:00,65.41,65.44,65.37,65.42,13911.0,62.7023,62.7311,62.664,62.7119,13911.0
2023-06-23 13:10:00,65.42,65.48,65.4,65.48,12499.0,62.7119,62.7694,62.6928,62.7694,12499.0
2023-06-23 13:15:00,65.48,65.48,65.41,65.41,12629.0,62.7694,62.7694,62.7023,62.7023,12629.0
2023-06-23 13:20:00,65.41,65.43,65.36,65.43,18251.0,62.7023,62.7215,62.6544,62.7215,18251.0
2023-06-23 13:25:00,65.43,65.45,65.41,65.44,14037.0,62.7215,62.7407,62.7023,62.7311,14037.0
2023-06-23 13:30:00,65.44,65.47,65.42,65.43,16286.0,62.7311,62.7599,62.7119,62.7215,16286.0
2023-06-23 13:35:00,65.44,65.48,65.42,65.47,22511.0,62.7311,62.7694,62.7119,62.7599,22511.0
2023-06-23 13:40:00,65.48,65.49,65.44,65.46,16834.0,62.7694,62.779,62.7311,62.7503,16834.0
2023-06-23 13:45:00,65.46,65.5,65.44,65.47,15060.0,62.7503,62.7886,62.7311,62.7599,15060.0
2023-06-23 13:50:00,65.47,65.48,65.39,65.4,12877.0,62.7599,62.7694,62.6832,62.6928,12877.0
2023-06-23 13:55:00,65.4,65.42,65.36,65.37,13155.0,62.6928,62.7119,62.6544,62.664,13155.0
2023-06-23 14:00:00,65.35,65.37,65.31,65.33,19851.0,62.6448,62.664,62.6065,62.6257,19851.0
2023-06-23 14:05:00,65.32,65.33,65.19,65.2,34732.0,62.6161,62.6257,62.4915,62.501,34732.0
2023-06-23 14:10:00,65.2,65.25,65.17,65.24,18144.0,62.501,62.549,62.4723,62.5394,18144.0
2023-06-23 14:15:00,65.23,65.24,65.2,65.22,17896.0,62.5298,62.5394,62.501,62.5202,17896.0
2023-06-23 14:20:00,65.22,65.28,65.22,65.28,20166.0,62.5202,62.5777,62.5202,62.5777,20166.0
2023-06-23 14:25:00,65.28,65.29,65.24,65.25,19238.0,62.5777,62.5873,62.5394,62.549,19238.0
2023-06-23 14:30:00,65.25,65.29,65.24,65.29,20900.0,62.549,62.5873,62.5394,62.5873,20900.0
2023-06-23 14:35:00,65.28,65.29,65.22,65.25,21531.0,62.5777,62.5873,62.5202,62.549,21531.0
2023-06-23 14:40:00,65.25,65.27,65.22,65.25,22687.0,62.549,62.5681,62.5202,62.549,22687.0
2023-06-23 14:45:00,65.25,65.25,65.17,65.21,22748.0,62.549,62.549,62.4723,62.5106,22748.0
2023-06-23 14:50:00,65.21,65.21,65.09,65.11,25091.0,62.5106,62.5106,62.3956,62.4148,25091.0
2023-06-23 14:55:00,65.09,65.15,65.09,65.09,17804.0,62.3956,62.4531,62.3956,62.3956,17804.0
2023-06-23 15:00:00,65.08,65.08,64.96,65.01,24294.0,62.386,62.386,62.271,62.3189,24294.0
2023-06-23 15:05:00,65.0,65.09,64.99,65.06,23074.0,62.3093,62.3956,62.2997,62.3668,23074.0
2023-06-23 15:10:00,65.06,65.09,65.04,65.06,28731.0,62.3668,62.3956,62.3477,62.3668,28731.0
2023-06-23 15:15:00,65.05,65.12,65.05,65.08,26259.0,62.3572,62.4244,62.3572,62.386,26259.0
2023-06-23 15:20:00,65.09,65.11,65.0,65.04,27891.0,62.3956,62.4148,62.3093,62.3477,27891.0
2023-06-23 15:25:00,65.04,65.08,65.01,65.02,36813.0,62.3477,62.386,62.3189,62.3285,36813.0
2023-06-23 15:30:00,65.02,65.12,65.01,65.09,146478.0,62.3285,62.4244,62.3189,62.3956,146478.0
2023-06-23 15:35:00,65.09,65.17,65.05,65.06,70091.0,62.3956,62.4723,62.3572,62.3668,70091.0
2023-06-23 15:40:00,65.06,65.18,65.03,65.17,172702.0,62.3668,62.4819,62.3381,62.4723,172702.0
2023-06-23 15:45:00,65.17,65.33,65.17,65.33,59955.0,62.4723,62.6257,62.4723,62.6257,59955.0
2023-06-23 15:50:00,65.31,65.32,64.93,65.14,254150.0,62.6065,62.6161,62.2422,62.4435,254150.0
2023-06-23 15:55:00,65.16,65.16,64.92,65.02,672798.0,62.4627,62.4627,62.2326,62.3285,672798.0
2023-06-26 09:30:00,65.17,65.28,64.93,64.95,56714.0,62.4723,62.5777,62.2422,62.2614,56714.0
2023-06-26 09:35:00,64.95,65.25,64.95,65.18,29711.0,62.2614,62.549,62.2614,62.4819,29711.0
2023-06-26 09:40:00,65.19,65.49,65.19,65.44,97454.0,62.4915,62.779,62.4915,62.7311,97454.0
2023-06-26 09:45:00,65.44,65.58,65.43,65.47,52604.0,62.7311,62.8653,62.7215,62.7599,52604.0
2023-06-26 09:50:00,65.48,65.72,65.47,65.69,38693.0,62.7694,62.9995,62.7599,62.9708,38693.0
2023-06-26 09:55:00,65.69,65.69,65.54,65.55,29419.0,62.9708,62.9708,62.827,62.8366,29419.0
2023-06-26 10:00:00,65.55,65.58,65.49,65.56,24654.0,62.8366,62.8653,62.779,62.8461,24654.0
2023-06-26 10:05:00,65.55,65.76,65.53,65.61,37498.0,62.8366,63.0379,62.8174,62.8941,37498.0
2023-06-26 10:10:00,65.61,65.61,65.46,65.57,16088.0,62.8941,62.8941,62.7503,62.8557,16088.0
2023-06-26 10:15:00,65.57,65.59,65.48,65.52,61611.0,62.8557,62.8749,62.7694,62.8078,61611.0
2023-06-26 10:20:00,65.51,65.58,65.46,65.57,21948.0,62.7982,62.8653,62.7503,62.8557,21948.0
2023-06-26 10:25:00,65.58,65.6,65.51,65.53,22050.0,62.8653,62.8845,62.7982,62.8174,22050.0
2023-06-26 10:30:00,65.52,65.52,65.38,65.38,13776.0,62.8078,62.8078,62.6736,62.6736,13776.0
2023-06-26 10:35:00,65.36,65.39,65.28,65.32,47111.0,62.6544,62.6832,62.5777,62.6161,47111.0
2023-06-26 10:40:00,65.33,65.44,65.23,65.4,14552.0,62.6257,62.7311,62.5298,62.6928,14552.0
2023-06-26 10:45:00,65.4,65.58,65.39,65.57,26593.0,62.6928,62.8653,62.6832,62.8557,26593.0
2023-06-26 10:50:00,65.57,65.66,65.56,65.62,12666.0,62.8557,62.942,62.8461,62.9037,12666.0
2023-06-26 10:55:00,65.62,65.62,65.5,65.53,125051.0,62.9037,62.9037,62.7886,62.8174,125051.0
2023-06-26 11:00:00,65.53,65.56,65.37,65.39,13926.0,62.8174,62.8461,62.664,62.6832,13926.0
2023-06-26 11:05:00,65.38,65.52,65.35,65.44,19227.0,62.6736,62.8078,62.6448,62.7311,19227.0
2023-06-26 11:10:00,65.44,65.52,65.44,65.51,13656.0,62.7311,62.8078,62.7311,62.7982,13656.0
2023-06-26 11:15:00,65.51,65.51,65.41,65.47,24273.0,62.7982,62.7982,62.7023,62.7599,24273.0
2023-06-26 11:20:00,65.47,65.51,65.37,65.43,33156.0,62.7599,62.7982,62.664,62.7215,33156.0
2023-06-26 11:25:00,65.43,65.47,65.42,65.45,23949.0,62.7215,62.7599,62.7119,62.7407,23949.0
2023-06-26 11:30:00,65.46,65.6,65.46,65.57,53070.0,62.7503,62.8845,62.7503,62.8557,53070.0
2023-06-26 11:35:00,65.56,65.74,65.56,65.69,70172.0,62.8461,63.0187,62.8461,62.9708,70172.0
2023-06-26 11:40:00,65.69,65.8,65.68,65.71,37050.0,62.9708,63.0762,62.9612,62.9899,37050.0
2023-06-26 11:45:00,65.7,65.71,65.62,65.63,21490.0,62.9803,62.9899,62.9037,62.9132,21490.0
2023-06-26 11:50:00,65.63,65.68,65.6,65.68,11960.0,62.9132,62.9612,62.8845,62.9612,11960.0
2023-06-26 11:55:00,65.69,65.8,65.68,65.77,22526.0,62.9708,63.0762,62.9612,63.0474,22526.0
2023-06-26 12:00:00,65.78,65.8,65.7,65.7,12732.0,63.057,63.0762,62.9803,62.9803,12732.0
2023-06-26 12:05:00,65.69,65.69,65.64,65.64,15133.0,62.9708,62.9708,62.9228,62.9228,15133.0
2023-06-26 12:10:00,65.63,65.73,65.61,65.73,13942.0,62.9132,63.0091,62.8941,63.0091,13942.0
2023-06-26 12:15:00,65.75,65.9,65.74,65.84,39811.0,63.0283,63.1721,63.0187,63.1145,39811.0
2023-06-26 12:20:00,65.85,65.88,65.79,65.87,19681.0,63.1241,63.1529,63.0666,63.1433,19681.0
2023-06-26 12:25:00,65.87,65.87,65.76,65.76,14137.0,63.1433,63.1433,63.0379,63.0379,14137.0
2023-06-26 12:30:00,65.76,65.78,65.69,65.72,9746.0,63.0379,63.057,62.9708,62.9995,9746.0
2023-06-26 12:35:00,65.71,65.77,65.69,65.7,10137.0,62.9899,63.0474,62.9708,62.9803,10137.0
2023-06-26 12:40:00,65.7,65.71,65.66,65.7,12919.0,62.9803,62.9899,62.942,62.9803,12919.0
2023-06-26 12:45:00,65.7,65.76,65.7,65.75,9669.0,62.9803,63.0379,62.9803,63.0283,9669.0
2023-06-26 12:50:00,65.76,65.86,65.76,65.84,10554.0,63.0379,63.1337,63.0379,63.1145,10554.0
2023-06-26 12:55:00,65.83,65.9,65.82,65.9,17468.0,63.105,63.1721,63.0954,63.1721,17468.0
2023-06-26 13:00:00,65.9,66.0,65.89,65.99,20776.0,63.1721,63.2679,63.1625,63.2583,20776.0
2023-06-26 13:05:00,65.99,66.01,65.94,65.99,39131.0,63.2583,63.2775,63.2104,63.2583,39131.0
2023-06-26 13:10:00,65.99,66.0,65.95,66.0,25426.0,63.2583,63.2679,63.22,63.2679,25426.0
2023-06-26 13:15:00,66.0,66.02,65.93,65.96,23049.0,63.2679,63.2871,63.2008,63.2296,23049.0
2023-06-26 13:20:00,65.96,66.02,65.95,65.95,16754.0,63.2296,63.2871,63.22,63.22,16754.0
2023-06-26 13:25:00,65.94,66.05,65.91,66.03,19090.0,63.2104,63.3159,63.1816,63.2967,19090.0
2023-06-26 13:30:00,66.03,66.04,65.97,65.99,15374.0,63.2967,63.3063,63.2392,63.2583,15374.0
2023-06-26 13:35:00,65.99,66.04,65.96,66.03,17975.0,63.2583,63.3063,63.2296,63.2967,17975.0
2023-06-26 13:40:00,66.05,66.12,66.05,66.09,23096.0,63.3159,63.383,63.3159,63.3542,23096.0
2023-06-26 13:45:00,66.09,66.21,66.09,66.19,33032.0,63.3542,63.4692,63.3542,63.4501,33032.0
2023-06-26 13:50:00,66.19,66.19,66.01,66.03,19361.0,63.4501,63.4501,63.2775,63.2967,19361.0
2023-06-26 13:55:00,66.02,66.07,65.99,66.02,13700.0,63.2871,63.335,63.2583,63.2871,13700.0
2023-06-26 14:00:00,66.01,66.09,65.99,66.01,38419.0,63.2775,63.3542,63.2583,63.2775,38419.0
2023-06-26 14:05:00,66.0,66.0,65.89,65.91,12047.0,63.2679,63.2679,63.1625,63.1816,12047.0
2023-06-26 14:10:00,65.9,65.92,65.86,65.9,14312.0,63.1721,63.1912,63.1337,63.1721,14312.0
2023-06-26 14:15:00,65.91,65.91,65.84,65.84,13801.0,63.1816,63.1816,63.1145,63.1145,13801.0
2023-06-26 14:20:00,65.84,65.89,65.83,65.86,15350.0,63.1145,63.1625,63.105,63.1337,15350.0
2023-06-26 14:25:00,65.86,65.92,65.86,65.92,16728.0,63.1337,63.1912,63.1337,63.1912,16728.0
2023-06-26 14:30:00,65.92,65.97,65.91,65.96,23378.0,63.1912,63.2392,63.1816,63.2296,23378.0
2023-06-26 14:35:00,65.95,66.0,65.94,66.0,21361.0,63.22,63.2679,63.2104,63.2679,21361.0
2023-06-26 14:40:00,66.0,66.0,65.91,65.92,18816.0,63.2679,63.2679,63.1816,63.1912,18816.0
2023-06-26 14:45:00,65.92,65.94,65.88,65.92,25296.0,63.1912,63.2104,63.1529,63.1912,25296.0
2023-06-26 14:50:00,65.92,65.94,65.85,65.9,19328.0,63.1912,63.2104,63.1241,63.1721,19328.0
2023-06-26 14:55:00,65.91,65.96,65.9,65.94,15688.0,63.1816,63.2296,63.1721,63.2104,15688.0
2023-06-26 15:00:00,65.95,65.98,65.94,65.97,19445.0,63.22,63.2488,63.2104,63.2392,19445.0
2023-06-26 15:05:00,65.97,66.02,65.95,66.01,23921.0,63.2392,63.2871,63.22,63.2775,23921.0
2023-06-26 15:10:00,66.0,66.03,65.97,65.98,71657.0,63.2679,63.2967,63.2392,63.2488,71657.0
2023-06-26 15:15:00,65.98,66.0,65.94,65.98,31555.0,63.2488,63.2679,63.2104,63.2488,31555.0
2023-06-26 15:20:00,65.98,66.0,65.95,66.0,26531.0,63.2488,63.2679,63.22,63.2679,26531.0
2023-06-26 15:25:00,65.99,66.01,65.97,66.01,28869.0,63.2583,63.2775,63.2392,63.2775,28869.0
2023-06-26 15:30:00,66.01,66.1,66.0,66.06,28152.0,63.2775,63.3638,63.2679,63.3254,28152.0
2023-06-26 15:35:00,66.06,66.07,65.98,66.0,58911.0,63.3254,63.335,63.2488,63.2679,58911.0
2023-06-26 15:40:00,66.0,66.07,66.0,66.06,41913.0,63.2679,63.335,63.2679,63.3254,41913.0
2023-06-26 15:45:00,66.05,66.05,65.96,66.03,55069.0,63.3159,63.3159,63.2296,63.2967,55069.0
2023-06-26 15:50:00,66.03,66.04,65.96,65.98,66590.0,63.2967,63.3063,63.2296,63.2488,66590.0
2023-06-26 15:55:00,65.98,66.02,65.89,66.02,178294.0,63.2488,63.2871,63.1625,63.2871,178294.0
2023-06-27 09:30:00,66.2,66.32,66.01,66.2,50434.0,63.4596,63.5747,63.2775,63.4596,50434.0
2023-06-27 09:35:00,66.19,66.38,66.18,66.34,20856.0,63.4501,63.6322,63.4405,63.5938,20856.0
2023-06-27 09:40:00,66.35,66.44,66.31,66.32,13884.0,63.6034,63.6897,63.5651,63.5747,13884.0
2023-06-27 09:45:00,66.31,66.32,66.14,66.18,29542.0,63.5651,63.5747,63.4021,63.4405,29542.0
2023-06-27 09:50:00,66.18,66.32,66.11,66.22,22553.0,63.4405,63.5747,63.3734,63.4788,22553.0
2023-06-27 09:55:00,66.2,66.33,66.18,66.33,21080.0,63.4596,63.5843,63.4405,63.5843,21080.0
2023-06-27 10:00:00,66.32,66.34,66.2,66.27,24426.0,63.5747,63.5938,63.4596,63.5267,24426.0
2023-06-27 10:05:00,66.27,66.29,66.15,66.15,21077.0,63.5267,63.5459,63.4117,63.4117,21077.0
2023-06-27 10:10:00,66.12,66.39,66.07,66.37,255008.0,63.383,63.6418,63.335,63.6226,255008.0
2023-06-27 10:15:00,66.37,66.4,66.3,66.4,46344.0,63.6226,63.6514,63.5555,63.6514,46344.0
2023-06-27 10:20:00,66.4,66.4,66.31,66.32,18642.0,63.6514,63.6514,63.5651,63.5747,18642.0
2023-06-27 10:25:00,66.33,66.33,66.23,66.27,11276.0,63.5843,63.5843,63.4884,63.5267,11276.0
2023-06-27 10:30:00,66.28,66.46,66.26,66.44,85300.0,63.5363,63.7089,63.5172,63.6897,85300.0
2023-06-27 10:35:00,66.46,66.52,66.45,66.45,14561.0,63.7089,63.7664,63.6993,63.6993,14561.0
2023-06-27 10:40:00,66.45,66.53,66.44,66.53,11087.0,63.6993,63.776,63.6897,63.776,11087.0
2023-06-27 10:45:00,66.53,66.55,66.4,66.4,18781.0,63.776,63.7952,63.6514,63.6514,18781.0
2023-06-27 10:50:00,66.4,66.46,66.37,66.37,9557.0,63.6514,63.7089,63.6226,63.6226,9557.0
2023-06-27 10:55:00,66.4,66.55,66.36,66.52,117357.0,63.6514,63.7952,63.613,63.7664,117357.0
2023-06-27 11:00:00,66.53,66.71,66.53,66.58,28389.0,63.776,63.9485,63.776,63.8239,28389.0
2023-06-27 11:05:00,66.57,66.65,66.53,66.62,11064.0,63.8143,63.891,63.776,63.8623,11064.0
2023-06-27 11:10:00,66.62,66.7,66.52,66.7,15559.0,63.8623,63.9389,63.7664,63.9389,15559.0
2023-06-27 11:15:00,66.69,66.69,66.63,66.64,9829.0,63.9294,63.9294,63.8718,63.8814,9829.0
2023-06-27 11:20:00,66.64,66.64,66.56,66.59,8814.0,63.8814,63.8814,63.8047,63.8335,8814.0
2023-06-27 11:25:00,66.59,66.63,66.51,66.61,16112.0,63.8335,63.8718,63.7568,63.8527,16112.0
2023-06-27 11:30:00,66.61,66.71,66.61,66.65,14143.0,63.8527,63.9485,63.8527,63.891,14143.0
2023-06-27 11:35:00,66.64,66.64,66.54,66.55,12698.0,63.8814,63.8814,63.7856,63.7952,12698.0
2023-06-27 11:40:00,66.55,66.58,66.54,66.56,10673.0,63.7952,63.8239,63.7856,63.8047,10673.0
2023-06-27 11:45:00,66.57,66.64,66.57,66.58,21198.0,63.8143,63.8814,63.8143,63.8239,21198.0
2023-06-27 11:50:00,66.59,66.75,66.58,66.72,19508.0,63.8335,63.9869,63.8239,63.9581,19508.0
2023-06-27 11:55:00,66.74,66.83,66.74,66.81,16968.0,63.9773,64.0636,63.9773,64.0444,16968.0
2023-06-27 12:00:00,66.81,66.83,66.7,66.78,13669.0,64.0444,64.0636,63.9389,64.0156,13669.0
2023-06-27 12:05:00,66.77,66.81,66.74,66.8,11080.0,64.006,64.0444,63.9773,64.0348,11080.0
2023-06-27 12:10:00,66.79,66.85,66.79,66.8,23704.0,64.0252,64.0827,64.0252,64.0348,23704.0
2023-06-27 12:15:00,66.8,66.8,66.75,66.77,11673.0,64.0348,64.0348,63.9869,64.006,11673.0
2023-06-27 12:20:00,66.77,66.82,66.76,66.81,11426.0,64.006,64.054,63.9965,64.0444,11426.0
2023-06-27 12:25:00,66.81,66.87,66.81,66.83,17107.0,64.0444,64.1019,64.0444,64.0636,17107.0
2023-06-27 12:30:00,66.84,66.89,66.82,66.89,16735.0,64.0732,64.1211,64.054,64.1211,16735.0
2023-06-27 12:35:00,66.9,66.96,66.86,66.96,14928.0,64.1307,64.1882,64.0923,64.1882,14928.0
2023-06-27 12:40:00,66.96,66.97,66.89,66.91,15003.0,64.1882,64.1978,64.1211,64.1403,15003.0
2023-06-27 12:45:00,66.91,66.91,66.86,66.87,19281.0,64.1403,64.1403,64.0923,64.1019,19281.0
2023-06-27 12:50:00,66.87,66.88,66.77,66.77,7744.0,64.1019,64.1115,64.006,64.006,7744.0
2023-06-27 12:55:00,66.77,66.79,66.73,66.76,9342.0,64.006,64.0252,63.9677,63.9965,9342.0
2023-06-27 13:00:00,66.76,66.78,66.73,66.74,5923.0,63.9965,64.0156,63.9677,63.9773,5923.0
2023-06-27 13:05:00,66.75,66.75,66.71,66.74,4966.0,63.9869,63.9869,63.9485,63.9773,4966.0
2023-06-27 13:10:00,66.73,66.75,66.72,66.74,7627.0,63.9677,63.9869,63.9581,63.9773,7627.0
2023-06-27 13:15:00,66.73,66.91,66.72,66.89,66656.0,63.9677,64.1403,63.9581,64.1211,66656.0
2023-06-27 13:20:00,66.89,66.91,66.86,66.89,14177.0,64.1211,64.1403,64.0923,64.1211,14177.0
2023-06-27 13:25:00,66.9,66.96,66.88,66.95,16275.0,64.1307,64.1882,64.1115,64.1786,16275.0
2023-06-27 13:30:00,66.96,67.0,66.94,66.98,11017.0,64.1882,64.2265,64.169,64.2074,11017.0
2023-06-27 13:35:00,66.98,67.05,66.97,67.0,49060.0,64.2074,64.2745,64.1978,64.2265,49060.0
2023-06-27 13:40:00,67.0,67.04,66.98,67.01,8344.0,64.2265,64.2649,64.2074,64.2361,8344.0
2023-06-27 13:45:00,67.01,67.02,66.95,67.01,10880.0,64.2361,64.2457,64.1786,64.2361,10880.0
2023-06-27 13:50:00,67.02,67.12,67.01,67.09,22678.0,64.2457,64.3416,64.2361,64.3128,22678.0
2023-06-27 13:55:00,67.09,67.12,67.07,67.09,18607.0,64.3128,64.3416,64.2936,64.3128,18607.0
2023-06-27 14:00:00,67.09,67.13,67.06,67.12,17210.0,64.3128,64.3511,64.284,64.3416,17210.0
2023-06-27 14:05:00,67.12,67.14,67.06,67.14,26620.0,64.3416,64.3607,64.284,64.3607,26620.0
2023-06-27 14:10:00,67.13,67.15,67.06,67.06,62370.0,64.3511,64.3703,64.284,64.284,62370.0
2023-06-27 14:15:00,67.06,67.09,66.99,67.0,44934.0,64.284,64.3128,64.2169,64.2265,44934.0
2023-06-27 14:20:00,67.0,67.06,66.96,67.03,48825.0,64.2265,64.284,64.1882,64.2553,48825.0
2023-06-27 14:25:00,67.03,67.06,67.0,67.03,18810.0,64.2553,64.284,64.2265,64.2553,18810.0
2023-06-27 14:30:00,67.04,67.09,67.03,67.05,17881.0,64.2649,64.3128,64.2553,64.2745,17881.0
2023-06-27 14:35:00,67.05,67.1,66.99,67.04,66046.0,64.2745,64.3224,64.2169,64.2649,66046.0
2023-06-27 14:40:00,67.04,67.1,67.01,67.09,50886.0,64.2649,64.3224,64.2361,64.3128,50886.0
2023-06-27 14:45:00,67.1,67.19,67.09,67.17,21029.0,64.3224,64.4087,64.3128,64.3895,21029.0
2023-06-27 14:50:00,67.17,67.21,67.13,67.17,29404.0,64.3895,64.4278,64.3511,64.3895,29404.0
2023-06-27 14:55:00,67.18,67.2,67.11,67.14,10650.0,64.3991,64.4182,64.332,64.3607,10650.0
2023-06-27 15:00:00,67.14,67.19,67.13,67.13,13045.0,64.3607,64.4087,64.3511,64.3511,13045.0
2023-06-27 15:05:00,67.14,67.16,67.1,67.1,19849.0,64.3607,64.3799,64.3224,64.3224,19849.0
2023-06-27 15:10:00,67.08,67.08,66.98,67.0,10215.0,64.3032,64.3032,64.2074,64.2265,10215.0
2023-06-27 15:15:00,67.0,67.08,66.98,67.0,23698.0,64.2265,64.3032,64.2074,64.2265,23698.0
2023-06-27 15:20:00,67.01,67.05,66.98,67.03,14905.0,64.2361,64.2745,64.2074,64.2553,14905.0
2023-06-27 15:25:00,67.03,67.09,67.02,67.07,17400.0,64.2553,64.3128,64.2457,64.2936,17400.0
2023-06-27 15:30:00,67.06,67.12,66.99,67.01,24931.0,64.284,64.3416,64.2169,64.2361,24931.0
2023-06-27 15:35:00,67.0,67.0,66.95,66.98,15678.0,64.2265,64.2265,64.1786,64.2074,15678.0
2023-06-27 15:40:00,66.98,67.04,66.9,66.97,53834.0,64.2074,64.2649,64.1307,64.1978,53834.0
2023-06-27 15:45:00,66.97,67.12,66.96,67.06,22570.0,64.1978,64.3416,64.1882,64.284,22570.0
2023-06-27 15:50:00,67.05,67.06,66.93,66.97,35528.0,64.2745,64.284,64.1594,64.1978,35528.0
2023-06-27 15:55:00,66.98,67.01,66.84,66.95,224977.0,64.2074,64.2361,64.0732,64.1786,224977.0
2023-06-28 09:30:00,66.82,66.98,66.73,66.86,48254.0,64.054,64.2074,63.9677,64.0923,48254.0
2023-06-28 09:35:00,66.85,66.95,66.74,66.93,19619.0,64.0827,64.1786,63.9773,64.1594,19619.0
2023-06-28 09:40:00,66.95,67.11,66.88,67.06,24975.0,64.1786,64.332,64.1115,64.284,24975.0
2023-06-28 09:45:00,67.08,67.12,66.8,66.85,28723.0,64.3032,64.3416,64.0348,64.0827,28723.0
2023-06-28 09:50:00,66.84,66.93,66.74,66.88,18331.0,64.0732,64.1594,63.9773,64.1115,18331.0
2023-06-28 09:55:00,66.91,67.08,66.89,67.08,22642.0,64.1403,64.3032,64.1211,64.3032,22642.0
2023-06-28 10:00:00,67.08,67.08,66.96,67.02,26456.0,64.3032,64.3032,64.1882,64.2457,26456.0
2023-06-28 10:05:00,67.01,67.15,67.0,67.12,64144.0,64.2361,64.3703,64.2265,64.3416,64144.0
2023-06-28 10:10:00,67.09,67.22,66.95,67.06,89655.0,64.3128,64.4374,64.1786,64.284,89655.0
2023-06-28 10:15:00,67.05,67.15,66.88,67.15,45353.0,64.2745,64.3703,64.1115,64.3703,45353.0
2023-06-28 10:20:00,67.15,67.16,67.04,67.07,31660.0,64.3703,64.3799,64.2649,64.2936,31660.0
2023-06-28 10:25:00,67.09,67.13,66.95,67.11,53104.0,64.3128,64.3511,64.1786,64.332,53104.0
2023-06-28 10:30:00,67.1,67.23,67.07,67.07,39789.0,64.3224,64.447,64.2936,64.2936,39789.0
2023-06-28 10:35:00,67.09,67.2,67.04,67.16,37555.0,64.3128,64.4182,64.2649,64.3799,37555.0
2023-06-28 10:40:00,67.16,67.26,67.16,67.17,47018.0,64.3799,64.4758,64.3799,64.3895,47018.0
2023-06-28 10:45:00,67.17,67.17,66.97,66.98,43352.0,64.3895,64.3895,64.1978,64.2074,43352.0
2023-06-28 10:50:00,66.98,67.01,66.86,66.89,16629.0,64.2074,64.2361,64.0923,64.1211,16629.0
2023-06-28 10:55:00,66.89,66.9,66.81,66.89,18040.0,64.1211,64.1307,64.0444,64.1211,18040.0
2023-06-28 11:00:00,66.89,66.96,66.89,66.96,16680.0,64.1211,64.1882,64.1211,64.1882,16680.0
2023-06-28 11:05:00,66.98,67.02,66.97,67.01,13260.0,64.2074,64.2457,64.1978,64.2361,13260.0
2023-06-28 11:10:00,67.01,67.06,66.92,66.98,8301.0,64.2361,64.284,64.1498,64.2074,8301.0
2023-06-28 11:15:00,66.98,67.04,66.94,67.0,18338.0,64.2074,64.2649,64.169,64.2265,18338.0
2023-06-28 11:20:00,66.98,66.99,66.92,66.94,38434.0,64.2074,64.2169,64.1498,64.169,38434.0
2023-06-28 11:25:00,66.94,66.98,66.86,66.95,33763.0,64.169,64.2074,64.0923,64.1786,33763.0
2023-06-28 11:30:00,66.96,67.06,66.95,67.01,12580.0,64.1882,64.284,64.1786,64.2361,12580.0
2023-06-28 11:35:00,67.01,67.2,67.0,67.07,32753.0,64.2361,64.4182,64.2265,64.2936,32753.0
2023-06-28 11:40:00,67.08,67.14,67.02,67.11,78561.0,64.3032,64.3607,64.2457,64.332,78561.0
2023-06-28 11:45:00,67.13,67.16,67.06,67.08,10189.0,64.3511,64.3799,64.284,64.3032,10189.0
2023-06-28 11:50:00,67.08,67.08,66.98,66.99,8892.0,64.3032,64.3032,64.2074,64.2169,8892.0
2023-06-28 11:55:00,66.98,66.99,66.94,66.99,10743.0,64.2074,64.2169,64.169,64.2169,10743.0
2023-06-28 12:00:00,67.0,67.0,66.96,66.97,7427.0,64.2265,64.2265,64.1882,64.1978,7427.0
2023-06-28 12:05:00,66.98,67.0,66.95,66.97,13542.0,64.2074,64.2265,64.1786,64.1978,13542.0
2023-06-28 12:10:00,66.98,67.08,66.97,67.08,17979.0,64.2074,64.3032,64.1978,64.3032,17979.0
2023-06-28 12:15:00,67.08,67.18,67.08,67.18,6707.0,64.3032,64.3991,64.3032,64.3991,6707.0
2023-06-28 12:20:00,67.18,67.18,67.12,67.15,12271.0,64.3991,64.3991,64.3416,64.3703,12271.0
2023-06-28 12:25:00,67.15,67.15,67.06,67.09,8148.0,64.3703,64.3703,64.284,64.3128,8148.0
2023-06-28 12:30:00,67.09,67.17,67.07,67.15,11239.0,64.3128,64.3895,64.2936,64.3703,11239.0
2023-06-28 12:35:00,67.15,67.2,67.15,67.17,10070.0,64.3703,64.4182,64.3703,64.3895,10070.0
2023-06-28 12:40:00,67.17,67.2,67.01,67.03,14146.0,64.3895,64.4182,64.2361,64.2553,14146.0
2023-06-28 12:45:00,67.02,67.05,66.98,66.98,16810.0,64.2457,64.2745,64.2074,64.2074,16810.0
2023-06-28 12:50:00,66.97,66.97,66.85,66.9,14675.0,64.1978,64.1978,64.0827,64.1307,14675.0
2023-06-28 12:55:00,66.89,66.95,66.86,66.93,9508.0,64.1211,64.1786,64.0923,64.1594,9508.0
2023-06-28 13:00:00,66.94,66.95,66.88,66.9,14626.0,64.169,64.1786,64.1115,64.1307,14626.0
2023-06-28 13:05:00,66.9,66.94,66.89,66.9,7053.0,64.1307,64.169,64.1211,64.1307,7053.0
2023-06-28 13:10:00,66.88,66.94,66.84,66.94,11848.0,64.1115,64.169,64.0732,64.169,11848.0
2023-06-28 13:15:00,66.92,66.95,66.89,66.95,8035.0,64.1498,64.1786,64.1211,64.1786,8035.0
2023-06-28 13:20:00,66.93,66.97,66.93,66.96,10517.0,64.1594,64.1978,64.1594,64.1882,10517.0
2023-06-28 13:25:00,66.97,67.0,66.97,67.0,6513.0,64.1978,64.2265,64.1978,64.2265,6513.0
2023-06-28 13:30:00,67.01,67.01,66.89,66.89,12964.0,64.2361,64.2361,64.1211,64.1211,12964.0
2023-06-28 13:35:00,66.91,66.98,66.91,66.97,12857.0,64.1403,64.2074,64.1403,64.1978,12857.0
2023-06-28 13:40:00,66.97,66.98,66.93,66.96,12432.0,64.1978,64.2074,64.1594,64.1882,12432.0
2023-06-28 13:45:00,66.95,66.96,66.93,66.93,7248.0,64.1786,64.1882,64.1594,64.1594,7248.0
2023-06-28 13:50:00,66.95,66.96,66.92,66.95,6858.0,64.1786,64.1882,64.1498,64.1786,6858.0
2023-06-28 13:55:00,66.96,66.98,66.93,66.96,10213.0,64.1882,64.2074,64.1594,64.1882,10213.0
2023-06-28 14:00:00,66.97,66.99,66.94,66.95,16229.0,64.1978,64.2169,64.169,64.1786,16229.0
2023-06-28 14:05:00,66.97,66.98,66.92,66.97,11721.0,64.1978,64.2074,64.1498,64.1978,11721.0
2023-06-28 14:10:00,66.97,67.0,66.96,66.97,7994.0,64.1978,64.2265,64.1882,64.1978,7994.0
2023-06-28 14:15:00,66.97,66.97,66.94,66.96,8388.0,64.1978,64.1978,64.169,64.1882,8388.0
2023-06-28 14:20:00,66.95,66.97,66.94,66.97,11815.0,64.1786,64.1978,64.169,64.1978,11815.0
2023-06-28 14:25:00,66.97,66.99,66.93,66.99,9027.0,64.1978,64.2169,64.1594,64.2169,9027.0
2023-06-28 14:30:00,66.99,67.05,66.98,66.99,27540.0,64.2169,64.2745,64.2074,64.2169,27540.0
2023-06-28 14:35:00,66.98,67.0,66.95,66.96,10634.0,64.2074,64.2265,64.1786,64.1882,10634.0
2023-06-28 14:40:00,66.95,66.98,66.93,66.95,11563.0,64.1786,64.2074,64.1594,64.1786,11563.0
2023-06-28 14:45:00,66.95,66.96,66.91,66.92,10565.0,64.1786,64.1882,64.1403,64.1498,10565.0
2023-06-28 14:50:00,66.91,66.92,66.87,66.88,9870.0,64.1403,64.1498,64.1019,64.1115,9870.0
2023-06-28 14:55:00,66.87,66.89,66.85,66.88,13048.0,64.1019,64.1211,64.0827,64.1115,13048.0
2023-06-28 15:00:00,66.89,66.9,66.83,66.84,11839.0,64.1211,64.1307,64.0636,64.0732,11839.0
2023-06-28 15:05:00,66.84,66.88,66.76,66.88,52105.0,64.0732,64.1115,63.9965,64.1115,52105.0
2023-06-28 15:10:00,66.89,66.91,66.87,66.89,10733.0,64.1211,64.1403,64.1019,64.1211,10733.0
2023-06-28 15:15:00,66.88,66.95,66.87,66.95,19660.0,64.1115,64.1786,64.1019,64.1786,19660.0
2023-06-28 15:20:00,66.95,66.96,66.93,66.96,12943.0,64.1786,64.1882,64.1594,64.1882,12943.0
2023-06-28 15:25:00,66.95,66.98,66.9,66.94,25346.0,64.1786,64.2074,64.1307,64.169,25346.0
2023-06-28 15:30:00,66.93,66.98,66.93,66.95,26081.0,64.1594,64.2074,64.1594,64.1786,26081.0
2023-06-28 15:35:00,66.95,66.97,66.91,66.94,26522.0,64.1786,64.1978,64.1403,64.169,26522.0
2023-06-28 15:40:00,66.94,66.96,66.89,66.9,29898.0,64.169,64.1882,64.1211,64.1307,29898.0
2023-06-28 15:45:00,66.9,66.93,66.85,66.85,53410.0,64.1307,64.1594,64.0827,64.0827,53410.0
2023-06-28 15:50:00,66.85,66.91,66.8,66.84,73545.0,64.0827,64.1403,64.0348,64.0732,73545.0
2023-06-28 15:55:00,66.84,66.84,66.72,66.81,226503.0,64.0732,64.0732,63.9581,64.0444,226503.0
2023-06-29 09:30:00,67.02,67.06,66.85,66.95,54418.0,64.2457,64.284,64.0827,64.1786,54418.0
2023-06-29 09:35:00,66.96,67.31,66.86,67.31,27102.0,64.1882,64.5237,64.0923,64.5237,27102.0
2023-06-29 09:40:00,67.31,67.32,67.02,67.02,32100.0,64.5237,64.5333,64.2457,64.2457,32100.0
2023-06-29 09:45:00,67.03,67.19,67.02,67.19,21892.0,64.2553,64.4087,64.2457,64.4087,21892.0
2023-06-29 09:50:00,67.19,67.29,67.14,67.28,18083.0,64.4087,64.5045,64.3607,64.4949,18083.0
2023-06-29 09:55:00,67.27,67.3,67.18,67.22,22384.0,64.4854,64.5141,64.3991,64.4374,22384.0
2023-06-29 10:00:00,67.24,67.37,67.18,67.33,26734.0,64.4566,64.5812,64.3991,64.5429,26734.0
2023-06-29 10:05:00,67.34,67.38,67.15,67.21,27105.0,64.5525,64.5908,64.3703,64.4278,27105.0
2023-06-29 10:10:00,67.2,67.33,67.2,67.33,17128.0,64.4182,64.5429,64.4182,64.5429,17128.0
2023-06-29 10:15:00,67.32,67.34,67.17,67.17,38743.0,64.5333,64.5525,64.3895,64.3895,38743.0
2023-06-29 10:20:00,67.17,67.26,67.11,67.12,72474.0,64.3895,64.4758,64.332,64.3416,72474.0
2023-06-29 10:25:00,67.1,67.22,67.1,67.2,12361.0,64.3224,64.4374,64.3224,64.4182,12361.0
2023-06-29 10:30:00,67.2,67.4,67.16,67.34,29996.0,64.4182,64.61,64.3799,64.5525,29996.0
2023-06-29 10:35:00,67.33,67.39,67.2,67.28,122835.0,64.5429,64.6004,64.4182,64.4949,122835.0
2023-06-29 10:40:00,67.27,67.31,67.25,67.29,15748.0,64.4854,64.5237,64.4662,64.5045,15748.0
2023-06-29 10:45:00,67.29,67.29,67.12,67.2,12819.0,64.5045,64.5045,64.3416,64.4182,12819.0
2023-06-29 10:50:00,67.2,67.28,67.19,67.23,14445.0,64.4182,64.4949,64.4087,64.447,14445.0
2023-06-29 10:55:00,67.23,67.34,67.16,67.3,19464.0,64.447,64.5525,64.3799,64.5141,19464.0
2023-06-29 11:00:00,67.29,67.36,67.28,67.35,23642.0,64.5045,64.5716,64.4949,64.562,23642.0
2023-06-29 11:05:00,67.36,67.4,67.35,67.38,28388.0,64.5716,64.61,64.562,64.5908,28388.0
2023-06-29 11:10:00,67.36,67.38,67.34,67.37,16492.0,64.5716,64.5908,64.5525,64.5812,16492.0
2023-06-29 11:15:00,67.37,67.42,67.26,67.29,22081.0,64.5812,64.6291,64.4758,64.5045,22081.0
2023-06-29 11:20:00,67.29,67.3,67.19,67.21,14766.0,64.5045,64.5141,64.4087,64.4278,14766.0
2023-06-29 11:25:00,67.23,67.32,67.18,67.3,12602.0,64.447,64.5333,64.3991,64.5141,12602.0
2023-06-29 11:30:00,67.29,67.33,67.25,67.25,9894.0,64.5045,64.5429,64.4662,64.4662,9894.0
2023-06-29 11:35:00,67.26,67.26,67.18,67.25,19228.0,64.4758,64.4758,64.3991,64.4662,19228.0
2023-06-29 11:40:00,67.24,67.29,67.24,67.29,16279.0,64.4566,64.5045,64.4566,64.5045,16279.0
2023-06-29 11:45:00,67.29,67.29,67.25,67.26,9120.0,64.5045,64.5045,64.4662,64.4758,9120.0
2023-06-29 11:50:00,67.27,67.37,67.27,67.37,18373.0,64.4854,64.5812,64.4854,64.5812,18373.0
2023-06-29 11:55:00,67.38,67.41,67.34,67.4,16010.0,64.5908,64.6196,64.5525,64.61,16010.0
2023-06-29 12:00:00,67.42,67.44,67.38,67.39,11556.0,64.6291,64.6483,64.5908,64.6004,11556.0
2023-06-29 12:05:00,67.41,67.48,67.35,67.46,29755.0,64.6196,64.6867,64.562,64.6675,29755.0
2023-06-29 12:10:00,67.45,67.6,67.4,67.58,131566.0,64.6579,64.8017,64.61,64.7825,131566.0
2023-06-29 12:15:00,67.59,67.67,67.57,67.59,32118.0,64.7921,64.8688,64.7729,64.7921,32118.0
2023-06-29 12:20:00,67.6,67.7,67.57,67.58,46203.0,64.8017,64.8976,64.7729,64.7825,46203.0
2023-06-29 12:25:00,67.59,67.6,67.53,67.55,14429.0,64.7921,64.8017,64.7346,64.7538,14429.0
2023-06-29 12:30:00,67.55,67.55,67.5,67.52,19299.0,64.7538,64.7538,64.7058,64.725,19299.0
2023-06-29 12:35:00,67.52,67.55,67.51,67.53,13986.0,64.725,64.7538,64.7154,64.7346,13986.0
2023-06-29 12:40:00,67.53,67.53,67.47,67.48,23826.0,64.7346,64.7346,64.6771,64.6867,23826.0
2023-06-29 12:45:00,67.48,67.57,67.47,67.55,9796.0,64.6867,64.7729,64.6771,64.7538,9796.0
2023-06-29 12:50:00,67.54,67.56,67.52,67.53,6235.0,64.7442,64.7633,64.725,64.7346,6235.0
2023-06-29 12:55:00,67.53,67.55,67.5,67.54,7365.0,64.7346,64.7538,64.7058,64.7442,7365.0
2023-06-29 13:00:00,67.54,67.54,67.49,67.51,8036.0,64.7442,64.7442,64.6962,64.7154,8036.0
2023-06-29 13:05:00,67.5,67.52,67.25,67.52,315852.0,64.7058,64.725,64.4662,64.725,315852.0
2023-06-29 13:10:00,67.54,67.54,67.35,67.41,12794.0,64.7442,64.7442,64.562,64.6196,12794.0
2023-06-29 13:15:00,67.41,67.6,67.41,67.58,15560.0,64.6196,64.8017,64.6196,64.7825,15560.0
2023-06-29 13:20:00,67.58,67.59,67.53,67.54,9781.0,64.7825,64.7921,64.7346,64.7442,9781.0
2023-06-29 13:25:00,67.53,67.58,67.53,67.58,6980.0,64.7346,64.7825,64.7346,64.7825,6980.0
2023-06-29 13:30:00,67.58,67.59,67.54,67.59,11464.0,64.7825,64.7921,64.7442,64.7921,11464.0
2023-06-29 13:35:00,67.59,67.59,67.55,67.55,14117.0,64.7921,64.7921,64.7538,64.7538,14117.0
2023-06-29 13:40:00,67.56,67.59,67.54,67.55,8915.0,64.7633,64.7921,64.7442,64.7538,8915.0
2023-06-29 13:45:00,67.54,67.59,67.53,67.58,9356.0,64.7442,64.7921,64.7346,64.7825,9356.0
2023-06-29 13:50:00,67.57,67.58,67.54,67.55,8417.0,64.7729,64.7825,64.7442,64.7538,8417.0
2023-06-29 13:55:00,67.55,67.56,67.45,67.46,9289.0,64.7538,64.7633,64.6579,64.6675,9289.0
2023-06-29 14:00:00,67.46,67.46,67.32,67.34,13601.0,64.6675,64.6675,64.5333,64.5525,13601.0
2023-06-29 14:05:00,67.34,67.35,67.26,67.28,14370.0,64.5525,64.562,64.4758,64.4949,14370.0
2023-06-29 14:10:00,67.29,67.42,67.28,67.42,86440.0,64.5045,64.6291,64.4949,64.6291,86440.0
2023-06-29 14:15:00,67.44,67.5,67.44,67.47,12485.0,64.6483,64.7058,64.6483,64.6771,12485.0
2023-06-29 14:20:00,67.48,67.58,67.47,67.57,11881.0,64.6867,64.7825,64.6771,64.7729,11881.0
2023-06-29 14:25:00,67.57,67.58,67.53,67.57,15402.0,64.7729,64.7825,64.7346,64.7729,15402.0
2023-06-29 14:30:00,67.56,67.59,67.53,67.56,15630.0,64.7633,64.7921,64.7346,64.7633,15630.0
2023-06-29 14:35:00,67.56,67.63,67.56,67.59,12047.0,64.7633,64.8304,64.7633,64.7921,12047.0
2023-06-29 14:40:00,67.59,67.59,67.53,67.59,11951.0,64.7921,64.7921,64.7346,64.7921,11951.0
2023-06-29 14:45:00,67.59,67.63,67.58,67.6,14920.0,64.7921,64.8304,64.7825,64.8017,14920.0
2023-06-29 14:50:00,67.6,67.6,67.55,67.56,11225.0,64.8017,64.8017,64.7538,64.7633,11225.0
2023-06-29 14:55:00,67.56,67.6,67.55,67.59,20141.0,64.7633,64.8017,64.7538,64.7921,20141.0
2023-06-29 15:00:00,67.59,67.65,67.59,67.62,31215.0,64.7921,64.8496,64.7921,64.8209,31215.0
2023-06-29 15:05:00,67.62,67.63,67.58,67.63,16185.0,64.8209,64.8304,64.7825,64.8304,16185.0
2023-06-29 15:10:00,67.63,67.65,67.57,67.62,19794.0,64.8304,64.8496,64.7729,64.8209,19794.0
2023-06-29 15:15:00,67.64,67.68,67.57,67.58,37159.0,64.84,64.8784,64.7729,64.7825,37159.0
2023-06-29 15:20:00,67.57,67.61,67.54,67.56,15206.0,64.7729,64.8113,64.7442,64.7633,15206.0
2023-06-29 15:25:00,67.56,67.65,67.56,67.64,11602.0,64.7633,64.8496,64.7633,64.84,11602.0
2023-06-29 15:30:00,67.64,67.67,67.62,67.65,22345.0,64.84,64.8688,64.8209,64.8496,22345.0
2023-06-29 15:35:00,67.65,67.65,67.49,67.53,27735.0,64.8496,64.8496,64.6962,64.7346,27735.0
2023-06-29 15:40:00,67.53,67.54,67.48,67.53,29512.0,64.7346,64.7442,64.6867,64.7346,29512.0
2023-06-29 15:45:00,67.53,67.56,67.43,67.44,99696.0,64.7346,64.7633,64.6387,64.6483,99696.0
2023-06-29 15:50:00,67.45,67.51,67.35,67.38,161905.0,64.6579,64.7154,64.562,64.5908,161905.0
2023-06-29 15:55:00,67.38,67.43,67.25,67.34,435686.0,64.5908,64.6387,64.4662,64.5525,435686.0
2023-06-30 09:30:00,67.79,67.93,67.61,67.69,47271.0,64.9838,65.118,64.8113,64.888,47271.0
2023-06-30 09:35:00,67.69,67.73,67.52,67.72,15162.0,64.888,64.9263,64.725,64.9167,15162.0
2023-06-30 09:40:00,67.75,67.81,67.66,67.75,21304.0,64.9455,65.003,64.8592,64.9455,21304.0
2023-06-30 09:45:00,67.74,67.87,67.62,67.87,120696.0,64.9359,65.0605,64.8209,65.0605,120696.0
2023-06-30 09:50:00,67.89,67.93,67.79,67.87,24730.0,65.0797,65.118,64.9838,65.0605,24730.0
2023-06-30 09:55:00,67.85,68.02,67.85,67.97,29730.0,65.0413,65.2043,65.0413,65.1564,29730.0
2023-06-30 10:00:00,67.95,68.08,67.94,68.0,15878.0,65.1372,65.2618,65.1276,65.1851,15878.0
2023-06-30 10:05:00,68.01,68.11,67.99,68.09,72764.0,65.1947,65.2906,65.1755,65.2714,72764.0
2023-06-30 10:10:00,68.09,68.14,68.03,68.09,26148.0,65.2714,65.3193,65.2139,65.2714,26148.0
2023-06-30 10:15:00,68.09,68.12,68.05,68.11,35566.0,65.2714,65.3002,65.2331,65.2906,35566.0
2023-06-30 10:20:00,68.11,68.14,68.01,68.03,97366.0,65.2906,65.3193,65.1947,65.2139,97366.0
2023-06-30 10:25:00,68.03,68.18,68.03,68.17,15969.0,65.2139,65.3577,65.2139,65.3481,15969.0
2023-06-30 10:30:00,68.17,68.19,68.09,68.09,15453.0,65.3481,65.3673,65.2714,65.2714,15453.0
2023-06-30 10:35:00,68.09,68.11,67.94,67.97,22830.0,65.2714,65.2906,65.1276,65.1564,22830.0
2023-06-30 10:40:00,67.97,68.01,67.9,67.95,17878.0,65.1564,65.1947,65.0893,65.1372,17878.0
2023-06-30 10:45:00,67.96,68.0,67.84,67.87,38694.0,65.1468,65.1851,65.0318,65.0605,38694.0
2023-06-30 10:50:00,67.88,68.07,67.87,68.06,21641.0,65.0701,65.2522,65.0605,65.2427,21641.0
2023-06-30 10:55:00,68.07,68.14,68.05,68.11,52777.0,65.2522,65.3193,65.2331,65.2906,52777.0
2023-06-30 11:00:00,68.12,68.32,68.12,68.26,48687.0,65.3002,65.4919,65.3002,65.4344,48687.0
2023-06-30 11:05:00,68.27,68.33,68.19,68.29,36772.0,65.444,65.5015,65.3673,65.4631,36772.0
2023-06-30 11:10:00,68.3,68.37,68.27,68.33,29719.0,65.4727,65.5398,65.444,65.5015,29719.0
2023-06-30 11:15:00,68.34,68.38,68.3,68.36,34048.0,65.5111,65.5494,65.4727,65.5302,34048.0
2023-06-30 11:20:00,68.36,68.37,68.31,68.32,25729.0,65.5302,65.5398,65.4823,65.4919,25729.0
2023-06-30 11:25:00,68.32,68.32,68.23,68.28,20145.0,65.4919,65.4919,65.4056,65.4535,20145.0
2023-06-30 11:30:00,68.28,68.3,68.21,68.26,16993.0,65.4535,65.4727,65.3864,65.4344,16993.0
2023-06-30 11:35:00,68.26,68.31,68.26,68.27,12983.0,65.4344,65.4823,65.4344,65.444,12983.0
2023-06-30 11:40:00,68.27,68.27,68.21,68.24,14911.0,65.444,65.444,65.3864,65.4152,14911.0
2023-06-30 11:45:00,68.23,68.24,68.2,68.23,14099.0,65.4056,65.4152,65.3769,65.4056,14099.0
2023-06-30 11:50:00,68.24,68.24,68.15,68.15,14001.0,65.4152,65.4152,65.3289,65.3289,14001.0
2023-06-30 11:55:00,68.16,68.24,68.15,68.24,11110.0,65.3385,65.4152,65.3289,65.4152,11110.0
2023-06-30 12:00:00,68.24,68.25,68.15,68.16,22519.0,65.4152,65.4248,65.3289,65.3385,22519.0
2023-06-30 12:05:00,68.16,68.19,68.12,68.15,26167.0,65.3385,65.3673,65.3002,65.3289,26167.0
2023-06-30 12:10:00,68.16,68.22,68.16,68.19,7635.0,65.3385,65.396,65.3385,65.3673,7635.0
2023-06-30 12:15:00,68.2,68.21,68.12,68.14,10853.0,65.3769,65.3864,65.3002,65.3193,10853.0
2023-06-30 12:20:00,68.14,68.2,68.13,68.2,11699.0,65.3193,65.3769,65.3098,65.3769,11699.0
2023-06-30 12:25:00,68.2,68.28,68.15,68.27,10364.0,65.3769,65.4535,65.3289,65.444,10364.0
2023-06-30 12:30:00,68.28,68.32,68.28,68.28,11700.0,65.4535,65.4919,65.4535,65.4535,11700.0
2023-06-30 12:35:00,68.28,68.34,68.27,68.33,11484.0,65.4535,65.5111,65.444,65.5015,11484.0
2023-06-30 12:40:00,68.33,68.34,68.26,68.26,14364.0,65.5015,65.5111,65.4344,65.4344,14364.0
2023-06-30 12:45:00,68.26,68.27,68.21,68.25,19577.0,65.4344,65.444,65.3864,65.4248,19577.0
2023-06-30 12:50:00,68.24,68.3,68.24,68.29,11330.0,65.4152,65.4727,65.4152,65.4631,11330.0
2023-06-30 12:55:00,68.3,68.35,68.29,68.34,12463.0,65.4727,65.5206,65.4631,65.5111,12463.0
2023-06-30 13:00:00,68.34,68.4,68.33,68.39,17925.0,65.5111,65.5686,65.5015,65.559,17925.0
2023-06-30 13:05:00,68.4,68.47,68.4,68.44,15948.0,65.5686,65.6357,65.5686,65.6069,15948.0
2023-06-30 13:10:00,68.44,68.45,68.4,68.42,14809.0,65.6069,65.6165,65.5686,65.5877,14809.0
2023-06-30 13:15:00,68.42,68.49,68.41,68.48,8560.0,65.5877,65.6549,65.5782,65.6453,8560.0
2023-06-30 13:20:00,68.49,68.49,68.43,68.45,7883.0,65.6549,65.6549,65.5973,65.6165,7883.0
2023-06-30 13:25:00,68.45,68.49,68.45,68.48,7367.0,65.6165,65.6549,65.6165,65.6453,7367.0
2023-06-30 13:30:00,68.48,68.56,68.46,68.54,24944.0,65.6453,65.722,65.6261,65.7028,24944.0
2023-06-30 13:35:00,68.55,68.56,68.5,68.5,10845.0,65.7124,65.722,65.6644,65.6644,10845.0
2023-06-30 13:40:00,68.5,68.52,68.47,68.48,9597.0,65.6644,65.6836,65.6357,65.6453,9597.0
2023-06-30 13:45:00,68.49,68.57,68.48,68.56,14317.0,65.6549,65.7315,65.6453,65.722,14317.0
2023-06-30 13:50:00,68.56,68.56,68.49,68.51,8706.0,65.722,65.722,65.6549,65.674,8706.0
2023-06-30 13:55:00,68.51,68.53,68.5,68.53,9188.0,65.674,65.6932,65.6644,65.6932,9188.0
2023-06-30 14:00:00,68.54,68.59,68.53,68.56,10247.0,65.7028,65.7507,65.6932,65.722,10247.0
2023-06-30 14:05:00,68.56,68.59,68.55,68.59,11638.0,65.722,65.7507,65.7124,65.7507,11638.0
2023-06-30 14:10:00,68.59,68.59,68.51,68.53,23868.0,65.7507,65.7507,65.674,65.6932,23868.0
2023-06-30 14:15:00,68.53,68.56,68.5,68.52,20311.0,65.6932,65.722,65.6644,65.6836,20311.0
2023-06-30 14:20:00,68.52,68.52,68.3,68.5,324136.0,65.6836,65.6836,65.4727,65.6644,324136.0
2023-06-30 14:25:00,68.49,68.62,68.48,68.59,26466.0,65.6549,65.7795,65.6453,65.7507,26466.0
2023-06-30 14:30:00,68.58,68.65,68.56,68.64,12431.0,65.7411,65.8082,65.722,65.7986,12431.0
2023-06-30 14:35:00,68.63,68.64,68.58,68.62,18388.0,65.7891,65.7986,65.7411,65.7795,18388.0
2023-06-30 14:40:00,68.64,68.66,68.61,68.65,18158.0,65.7986,65.8178,65.7699,65.8082,18158.0
2023-06-30 14:45:00,68.65,68.65,68.58,68.6,14333.0,65.8082,65.8082,65.7411,65.7603,14333.0
2023-06-30 14:50:00,68.61,68.64,68.58,68.59,13266.0,65.7699,65.7986,65.7411,65.7507,13266.0
2023-06-30 14:55:00,68.58,68.58,68.53,68.56,16450.0,65.7411,65.7411,65.6932,65.722,16450.0
2023-06-30 15:00:00,68.56,68.59,68.47,68.48,21565.0,65.722,65.7507,65.6357,65.6453,21565.0
2023-06-30 15:05:00,68.49,68.51,68.44,68.45,16233.0,65.6549,65.674,65.6069,65.6165,16233.0
2023-06-30 15:10:00,68.45,68.5,68.44,68.5,14170.0,65.6165,65.6644,65.6069,65.6644,14170.0
2023-06-30 15:15:00,68.5,68.56,68.49,68.51,23976.0,65.6644,65.722,65.6549,65.674,23976.0
2023-06-30 15:20:00,68.5,68.5,68.41,68.44,15004.0,65.6644,65.6644,65.5782,65.6069,15004.0
2023-06-30 15:25:00,68.44,68.5,68.43,68.49,22402.0,65.6069,65.6644,65.5973,65.6549,22402.0
2023-06-30 15:30:00,68.48,68.49,68.39,68.41,19863.0,65.6453,65.6549,65.559,65.5782,19863.0
2023-06-30 15:35:00,68.4,68.46,68.38,68.45,26788.0,65.5686,65.6261,65.5494,65.6165,26788.0
2023-06-30 15:40:00,68.45,68.47,68.39,68.42,34496.0,65.6165,65.6357,65.559,65.5877,34496.0
2023-06-30 15:45:00,68.41,68.5,68.39,68.48,43571.0,65.5782,65.6644,65.559,65.6453,43571.0
2023-06-30 15:50:00,68.5,68.52,68.38,68.42,104682.0,65.6644,65.6836,65.5494,65.5877,104682.0
2023-06-30 15:55:00,68.42,68.42,68.12,68.14,378131.0,65.5877,65.5877,65.3002,65.3193,378131.0
2023-07-03 09:30:00,67.91,67.97,67.53,67.72,34990.0,65.0989,65.1564,64.7346,64.9167,34990.0
2023-07-03 09:35:00,67.76,67.8,67.46,67.48,63139.0,64.9551,64.9934,64.6675,64.6867,63139.0
2023-07-03 09:40:00,67.48,67.59,67.38,67.52,34664.0,64.6867,64.7921,64.5908,64.725,34664.0
2023-07-03 09:45:00,67.53,67.55,67.21,67.21,15359.0,64.7346,64.7538,64.4278,64.4278,15359.0
2023-07-03 09:50:00,67.13,67.16,66.96,67.02,15312.0,64.3511,64.3799,64.1882,64.2457,15312.0
2023-07-03 09:55:00,67.03,67.33,67.03,67.33,12421.0,64.2553,64.5429,64.2553,64.5429,12421.0
2023-07-03 10:00:00,67.3,67.46,67.3,67.41,11032.0,64.5141,64.6675,64.5141,64.6196,11032.0
2023-07-03 10:05:00,67.4,67.49,67.37,67.48,25115.0,64.61,64.6962,64.5812,64.6867,25115.0
2023-07-03 10:10:00,67.47,67.62,67.47,67.6,25147.0,64.6771,64.8209,64.6771,64.8017,25147.0
2023-07-03 10:15:00,67.6,67.65,67.57,67.59,14077.0,64.8017,64.8496,64.7729,64.7921,14077.0
2023-07-03 10:20:00,67.6,67.74,67.6,67.74,12534.0,64.8017,64.9359,64.8017,64.9359,12534.0
2023-07-03 10:25:00,67.74,67.75,67.67,67.72,46024.0,64.9359,64.9455,64.8688,64.9167,46024.0
2023-07-03 10:30:00,67.72,67.73,67.61,67.67,101986.0,64.9167,64.9263,64.8113,64.8688,101986.0
2023-07-03 10:35:00,67.68,67.68,67.55,67.62,20602.0,64.8784,64.8784,64.7538,64.8209,20602.0
2023-07-03 10:40:00,67.63,67.68,67.61,67.67,19791.0,64.8304,64.8784,64.8113,64.8688,19791.0
2023-07-03 10:45:00,67.67,67.7,67.49,67.51,206563.0,64.8688,64.8976,64.6962,64.7154,206563.0
2023-07-03 10:50:00,67.51,67.61,67.4,67.61,16494.0,64.7154,64.8113,64.61,64.8113,16494.0
2023-07-03 10:55:00,67.62,67.66,67.57,67.63,19104.0,64.8209,64.8592,64.7729,64.8304,19104.0
2023-07-03 11:00:00,67.63,67.7,67.61,67.65,15184.0,64.8304,64.8976,64.8113,64.8496,15184.0
2023-07-03 11:05:00,67.68,67.8,67.68,67.79,33188.0,64.8784,64.9934,64.8784,64.9838,33188.0
2023-07-03 11:10:00,67.78,67.81,67.75,67.76,13729.0,64.9742,65.003,64.9455,64.9551,13729.0
2023-07-03 11:15:00,67.75,67.76,67.63,67.67,15911.0,64.9455,64.9551,64.8304,64.8688,15911.0
2023-07-03 11:20:00,67.66,67.75,67.61,67.7,36461.0,64.8592,64.9455,64.8113,64.8976,36461.0
2023-07-03 11:25:00,67.71,67.71,67.62,67.63,15201.0,64.9071,64.9071,64.8209,64.8304,15201.0
2023-07-03 11:30:00,67.63,67.64,67.58,67.63,12356.0,64.8304,64.84,64.7825,64.8304,12356.0
2023-07-03 11:35:00,67.64,67.7,67.61,67.67,14051.0,64.84,64.8976,64.8113,64.8688,14051.0
2023-07-03 11:40:00,67.67,67.7,67.63,67.7,14999.0,64.8688,64.8976,64.8304,64.8976,14999.0
2023-07-03 11:45:00,67.7,67.7,67.64,67.66,17262.0,64.8976,64.8976,64.84,64.8592,17262.0
2023-07-03 11:50:00,67.68,67.69,67.61,67.67,12660.0,64.8784,64.888,64.8113,64.8688,12660.0
2023-07-03 11:55:00,67.66,67.7,67.64,67.7,21854.0,64.8592,64.8976,64.84,64.8976,21854.0
2023-07-03 12:00:00,67.7,67.75,67.65,67.74,18745.0,64.8976,64.9455,64.8496,64.9359,18745.0
2023-07-03 12:05:00,67.75,67.84,67.71,67.81,22110.0,64.9455,65.0318,64.9071,65.003,22110.0
2023-07-03 12:10:00,67.82,67.85,67.76,67.85,13657.0,65.0126,65.0413,64.9551,65.0413,13657.0
2023-07-03 12:15:00,67.87,67.89,67.8,67.84,13648.0,65.0605,65.0797,64.9934,65.0318,13648.0
2023-07-03 12:20:00,67.85,67.95,67.83,67.94,9277.0,65.0413,65.1372,65.0222,65.1276,9277.0
2023-07-03 12:25:00,67.93,67.97,67.89,67.95,27074.0,65.118,65.1564,65.0797,65.1372,27074.0
2023-07-03 12:30:00,67.98,68.0,67.94,68.0,13482.0,65.166,65.1851,65.1276,65.1851,13482.0
2023-07-03 12:35:00,68.0,68.08,67.99,68.06,15016.0,65.1851,65.2618,65.1755,65.2427,15016.0
2023-07-03 12:40:00,68.05,68.05,67.91,67.95,32975.0,65.2331,65.2331,65.0989,65.1372,32975.0
2023-07-03 12:45:00,67.94,67.95,67.81,67.85,50050.0,65.1276,65.1372,65.003,65.0413,50050.0
2023-07-03 12:50:00,67.85,67.88,67.82,67.86,72360.0,65.0413,65.0701,65.0126,65.0509,72360.0
2023-07-03 12:55:00,67.86,67.88,67.69,67.71,187737.0,65.0509,65.0701,64.888,64.9071,187737.0
2023-07-05 09:30:00,67.56,67.56,67.05,67.16,132407.0,64.7633,64.7633,64.2745,64.3799,132407.0
2023-07-05 09:35:00,67.13,67.49,67.05,67.45,22532.0,64.3511,64.6962,64.2745,64.6579,22532.0
2023-07-05 09:40:00,67.36,67.61,67.36,67.51,25008.0,64.5716,64.8113,64.5716,64.7154,25008.0
2023-07-05 09:45:00,67.52,67.65,67.39,67.64,21094.0,64.725,64.8496,64.6004,64.84,21094.0
2023-07-05 09:50:00,67.67,67.9,67.66,67.77,19965.0,64.8688,65.0893,64.8592,64.9647,19965.0
2023-07-05 09:55:00,67.79,67.92,67.74,67.92,32662.0,64.9838,65.1084,64.9359,65.1084,32662.0
2023-07-05 10:00:00,67.9,67.91,67.71,67.72,20035.0,65.0893,65.0989,64.9071,64.9167,20035.0
2023-07-05 10:05:00,67.73,67.75,67.61,67.75,18937.0,64.9263,64.9455,64.8113,64.9455,18937.0
2023-07-05 10:10:00,67.74,67.74,67.58,67.66,22366.0,64.9359,64.9359,64.7825,64.8592,22366.0
2023-07-05 10:15:00,67.67,67.69,67.56,67.69,25958.0,64.8688,64.888,64.7633,64.888,25958.0
2023-07-05 10:20:00,67.66,67.72,67.59,67.59,12785.0,64.8592,64.9167,64.7921,64.7921,12785.0
2023-07-05 10:25:00,67.61,67.61,67.44,67.49,27163.0,64.8113,64.8113,64.6483,64.6962,27163.0
2023-07-05 10:30:00,67.49,67.53,67.45,67.51,14831.0,64.6962,64.7346,64.6579,64.7154,14831.0
2023-07-05 10:35:00,67.52,67.61,67.48,67.53,17649.0,64.725,64.8113,64.6867,64.7346,17649.0
2023-07-05 10:40:00,67.53,67.53,67.45,67.5,9495.0,64.7346,64.7346,64.6579,64.7058,9495.0
2023-07-05 10:45:00,67.49,67.49,67.3,67.37,8626.0,64.6962,64.6962,64.5141,64.5812,8626.0
2023-07-05 10:50:00,67.36,67.48,67.35,67.48,7966.0,64.5716,64.6867,64.562,64.6867,7966.0
2023-07-05 10:55:00,67.49,67.54,67.45,67.5,7437.0,64.6962,64.7442,64.6579,64.7058,7437.0
2023-07-05 11:00:00,67.51,67.52,67.45,67.45,6517.0,64.7154,64.725,64.6579,64.6579,6517.0
2023-07-05 11:05:00,67.45,67.47,67.4,67.42,11230.0,64.6579,64.6771,64.61,64.6291,11230.0
2023-07-05 11:10:00,67.39,67.48,67.37,67.48,7696.0,64.6004,64.6867,64.5812,64.6867,7696.0
2023-07-05 11:15:00,67.5,67.54,67.43,67.45,15672.0,64.7058,64.7442,64.6387,64.6579,15672.0
2023-07-05 11:20:00,67.45,67.54,67.45,67.53,7569.0,64.6579,64.7442,64.6579,64.7346,7569.0
2023-07-05 11:25:00,67.55,67.57,67.51,67.56,18082.0,64.7538,64.7729,64.7154,64.7633,18082.0
2023-07-05 11:30:00,67.56,67.62,67.56,67.59,16357.0,64.7633,64.8209,64.7633,64.7921,16357.0
2023-07-05 11:35:00,67.59,67.61,67.48,67.5,25066.0,64.7921,64.8113,64.6867,64.7058,25066.0
2023-07-05 11:40:00,67.5,67.53,67.49,67.51,11595.0,64.7058,64.7346,64.6962,64.7154,11595.0
2023-07-05 11:45:00,67.5,67.53,67.35,67.36,15665.0,64.7058,64.7346,64.562,64.5716,15665.0
2023-07-05 11:50:00,67.35,67.38,67.3,67.3,22026.0,64.562,64.5908,64.5141,64.5141,22026.0
2023-07-05 11:55:00,67.3,67.33,67.27,67.32,18802.0,64.5141,64.5429,64.4854,64.5333,18802.0
2023-07-05 12:00:00,67.32,67.39,67.31,67.39,15679.0,64.5333,64.6004,64.5237,64.6004,15679.0
2023-07-05 12:05:00,67.4,67.45,67.39,67.45,9184.0,64.61,64.6579,64.6004,64.6579,9184.0
2023-07-05 12:10:00,67.44,67.44,67.33,67.34,13552.0,64.6483,64.6483,64.5429,64.5525,13552.0
2023-07-05 12:15:00,67.34,67.4,67.31,67.39,14970.0,64.5525,64.61,64.5237,64.6004,14970.0
2023-07-05 12:20:00,67.4,67.42,67.34,67.41,10151.0,64.61,64.6291,64.5525,64.6196,10151.0
2023-07-05 12:25:00,67.41,67.42,67.37,67.39,8354.0,64.6196,64.6291,64.5812,64.6004,8354.0
2023-07-05 12:30:00,67.39,67.39,67.26,67.28,12603.0,64.6004,64.6004,64.4758,64.4949,12603.0
2023-07-05 12:35:00,67.28,67.3,67.23,67.27,9381.0,64.4949,64.5141,64.447,64.4854,9381.0
2023-07-05 12:40:00,67.27,67.33,67.26,67.28,10530.0,64.4854,64.5429,64.4758,64.4949,10530.0
2023-07-05 12:45:00,67.27,67.38,67.26,67.37,21590.0,64.4854,64.5908,64.4758,64.5812,21590.0
2023-07-05 12:50:00,67.37,67.4,67.34,67.39,45269.0,64.5812,64.61,64.5525,64.6004,45269.0
2023-07-05 12:55:00,67.39,67.47,67.38,67.47,29629.0,64.6004,64.6771,64.5908,64.6771,29629.0
2023-07-05 13:00:00,67.46,67.47,67.35,67.36,10353.0,64.6675,64.6771,64.562,64.5716,10353.0
2023-07-05 13:05:00,67.36,67.38,67.35,67.38,8439.0,64.5716,64.5908,64.562,64.5908,8439.0
2023-07-05 13:10:00,67.38,67.38,67.26,67.26,18218.0,64.5908,64.5908,64.4758,64.4758,18218.0
2023-07-05 13:15:00,67.25,67.26,67.21,67.24,9062.0,64.4662,64.4758,64.4278,64.4566,9062.0
2023-07-05 13:20:00,67.24,67.27,67.24,67.25,15690.0,64.4566,64.4854,64.4566,64.4662,15690.0
2023-07-05 13:25:00,67.24,67.24,67.19,67.21,17203.0,64.4566,64.4566,64.4087,64.4278,17203.0
2023-07-05 13:30:00,67.2,67.2,67.14,67.16,13356.0,64.4182,64.4182,64.3607,64.3799,13356.0
2023-07-05 13:35:00,67.18,67.23,67.17,67.23,7777.0,64.3991,64.447,64.3895,64.447,7777.0
2023-07-05 13:40:00,67.24,67.28,67.23,67.26,9040.0,64.4566,64.4949,64.447,64.4758,9040.0
2023-07-05 13:45:00,67.26,67.32,67.26,67.31,6743.0,64.4758,64.5333,64.4758,64.5237,6743.0
2023-07-05 13:50:00,67.32,67.32,67.28,67.3,9670.0,64.5333,64.5333,64.4949,64.5141,9670.0
2023-07-05 13:55:00,67.3,67.31,67.29,67.3,7931.0,64.5141,64.5237,64.5045,64.5141,7931.0
2023-07-05 14:00:00,67.29,67.31,67.25,67.25,13764.0,64.5045,64.5237,64.4662,64.4662,13764.0
2023-07-05 14:05:00,67.23,67.25,67.2,67.21,9020.0,64.447,64.4662,64.4182,64.4278,9020.0
2023-07-05 14:10:00,67.22,67.22,67.16,67.17,9026.0,64.4374,64.4374,64.3799,64.3895,9026.0
2023-07-05 14:15:00,67.16,67.16,67.03,67.06,26353.0,64.3799,64.3799,64.2553,64.284,26353.0
2023-07-05 14:20:00,67.07,67.07,67.01,67.05,9470.0,64.2936,64.2936,64.2361,64.2745,9470.0
2023-07-05 14:25:00,67.05,67.09,67.04,67.08,7338.0,64.2745,64.3128,64.2649,64.3032,7338.0
2023-07-05 14:30:00,67.09,67.14,67.09,67.14,7401.0,64.3128,64.3607,64.3128,64.3607,7401.0
2023-07-05 14:35:00,67.13,67.16,67.1,67.14,13153.0,64.3511,64.3799,64.3224,64.3607,13153.0
2023-07-05 14:40:00,67.14,67.14,67.1,67.13,7196.0,64.3607,64.3607,64.3224,64.3511,7196.0
2023-07-05 14:45:00,67.14,67.18,67.14,67.14,12574.0,64.3607,64.3991,64.3607,64.3607,12574.0
2023-07-05 14:50:00,67.15,67.2,67.15,67.2,10217.0,64.3703,64.4182,64.3703,64.4182,10217.0
2023-07-05 14:55:00,67.2,67.27,67.15,67.26,17607.0,64.4182,64.4854,64.3703,64.4758,17607.0
2023-07-05 15:00:00,67.26,67.29,67.26,67.28,9772.0,64.4758,64.5045,64.4758,64.4949,9772.0
2023-07-05 15:05:00,67.27,67.29,67.25,67.28,12502.0,64.4854,64.5045,64.4662,64.4949,12502.0
2023-07-05 15:10:00,67.28,67.32,67.27,67.31,12272.0,64.4949,64.5333,64.4854,64.5237,12272.0
2023-07-05 15:15:00,67.31,67.34,67.3,67.31,12998.0,64.5237,64.5525,64.5141,64.5237,12998.0
2023-07-05 15:20:00,67.3,67.35,67.29,67.34,11747.0,64.5141,64.562,64.5045,64.5525,11747.0
2023-07-05 15:25:00,67.35,67.39,67.35,67.37,16597.0,64.562,64.6004,64.562,64.5812,16597.0
2023-07-05 15:30:00,67.37,67.4,67.35,67.4,20296.0,64.5812,64.61,64.562,64.61,20296.0
2023-07-05 15:35:00,67.4,67.42,67.37,67.42,39833.0,64.61,64.6291,64.5812,64.6291,39833.0
2023-07-05 15:40:00,67.42,67.43,67.27,67.29,42116.0,64.6291,64.6387,64.4854,64.5045,42116.0
2023-07-05 15:45:00,67.28,67.28,67.14,67.21,59930.0,64.4949,64.4949,64.3607,64.4278,59930.0
2023-07-05 15:50:00,67.23,67.24,67.14,67.17,126655.0,64.447,64.4566,64.3607,64.3895,126655.0
2023-07-05 15:55:00,67.16,67.19,67.06,67.16,315086.0,64.3799,64.4087,64.284,64.3799,315086.0
2023-07-06 09:30:00,66.58,66.93,66.43,66.67,72838.0,63.8239,64.1594,63.6801,63.9102,72838.0
2023-07-06 09:35:00,66.71,67.0,66.68,66.86,17969.0,63.9485,64.2265,63.9198,64.0923,17969.0
2023-07-06 09:40:00,66.84,66.84,66.3,66.36,89386.0,64.0732,64.0732,63.5555,63.613,89386.0
2023-07-06 09:45:00,66.33,66.73,66.14,66.67,26361.0,63.5843,63.9677,63.4021,63.9102,26361.0
2023-07-06 09:50:00,66.68,66.72,66.39,66.45,13922.0,63.9198,63.9581,63.6418,63.6993,13922.0
2023-07-06 09:55:00,66.42,66.55,66.33,66.53,72033.0,63.6705,63.7952,63.5843,63.776,72033.0
2023-07-06 10:00:00,66.48,66.59,66.45,66.48,22080.0,63.7281,63.8335,63.6993,63.7281,22080.0
2023-07-06 10:05:00,66.48,66.53,66.31,66.32,18564.0,63.7281,63.776,63.5651,63.5747,18564.0
2023-07-06 10:10:00,66.33,66.43,66.24,66.43,16753.0,63.5843,63.6801,63.498,63.6801,16753.0
2023-07-06 10:15:00,66.41,66.47,66.3,66.31,30218.0,63.661,63.7185,63.5555,63.5651,30218.0
2023-07-06 10:20:00,66.31,66.31,66.04,66.12,80208.0,63.5651,63.5651,63.3063,63.383,80208.0
2023-07-06 10:25:00,66.12,66.17,66.07,66.14,24123.0,63.383,63.4309,63.335,63.4021,24123.0
2023-07-06 10:30:00,66.11,66.13,66.04,66.12,19366.0,63.3734,63.3925,63.3063,63.383,19366.0
2023-07-06 10:35:00,66.14,66.25,66.13,66.21,11149.0,63.4021,63.5076,63.3925,63.4692,11149.0
2023-07-06 10:40:00,66.2,66.26,66.16,66.26,14376.0,63.4596,63.5172,63.4213,63.5172,14376.0
2023-07-06 10:45:00,66.25,66.31,66.19,66.28,11747.0,63.5076,63.5651,63.4501,63.5363,11747.0
2023-07-06 10:50:00,66.27,66.3,66.22,66.24,12020.0,63.5267,63.5555,63.4788,63.498,12020.0
2023-07-06 10:55:00,66.26,66.28,66.2,66.24,10425.0,63.5172,63.5363,63.4596,63.498,10425.0
2023-07-06 11:00:00,66.23,66.28,66.21,66.25,13234.0,63.4884,63.5363,63.4692,63.5076,13234.0
2023-07-06 11:05:00,66.25,66.31,66.24,66.27,8365.0,63.5076,63.5651,63.498,63.5267,8365.0
2023-07-06 11:10:00,66.27,66.33,66.25,66.32,8035.0,63.5267,63.5843,63.5076,63.5747,8035.0
2023-07-06 11:15:00,66.32,66.32,66.22,66.3,14102.0,63.5747,63.5747,63.4788,63.5555,14102.0
2023-07-06 11:20:00,66.3,66.3,66.22,66.26,9154.0,63.5555,63.5555,63.4788,63.5172,9154.0
2023-07-06 11:25:00,66.26,66.34,66.23,66.3,10842.0,63.5172,63.5938,63.4884,63.5555,10842.0
2023-07-06 11:30:00,66.3,66.38,66.3,66.38,4713.0,63.5555,63.6322,63.5555,63.6322,4713.0
2023-07-06 11:35:00,66.38,66.38,66.32,66.32,4574.0,63.6322,63.6322,63.5747,63.5747,4574.0
2023-07-06 11:40:00,66.33,66.34,66.3,66.31,5506.0,63.5843,63.5938,63.5555,63.5651,5506.0
2023-07-06 11:45:00,66.31,66.43,66.29,66.4,15428.0,63.5651,63.6801,63.5459,63.6514,15428.0
2023-07-06 11:50:00,66.41,66.46,66.38,66.42,11069.0,63.661,63.7089,63.6322,63.6705,11069.0
2023-07-06 11:55:00,66.41,66.49,66.41,66.48,6565.0,63.661,63.7376,63.661,63.7281,6565.0
2023-07-06 12:00:00,66.46,66.49,66.43,66.43,21856.0,63.7089,63.7376,63.6801,63.6801,21856.0
2023-07-06 12:05:00,66.42,66.46,66.39,66.46,28450.0,63.6705,63.7089,63.6418,63.7089,28450.0
2023-07-06 12:10:00,66.45,66.51,66.44,66.49,11164.0,63.6993,63.7568,63.6897,63.7376,11164.0
2023-07-06 12:15:00,66.53,66.54,66.51,66.54,5799.0,63.776,63.7856,63.7568,63.7856,5799.0
2023-07-06 12:20:00,66.54,66.55,66.49,66.53,7605.0,63.7856,63.7952,63.7376,63.776,7605.0
2023-07-06 12:25:00,66.53,66.57,66.52,66.57,6709.0,63.776,63.8143,63.7664,63.8143,6709.0
2023-07-06 12:30:00,66.56,66.62,66.56,66.57,6912.0,63.8047,63.8623,63.8047,63.8143,6912.0
2023-07-06 12:35:00,66.57,66.59,66.44,66.44,6670.0,63.8143,63.8335,63.6897,63.6897,6670.0
2023-07-06 12:40:00,66.44,66.48,66.44,66.48,5545.0,63.6897,63.7281,63.6897,63.7281,5545.0
2023-07-06 12:45:00,66.48,66.49,66.45,66.48,7240.0,63.7281,63.7376,63.6993,63.7281,7240.0
2023-07-06 12:50:00,66.48,66.52,66.42,66.44,7154.0,63.7281,63.7664,63.6705,63.6897,7154.0
2023-07-06 12:55:00,66.45,66.51,66.45,66.48,6097.0,63.6993,63.7568,63.6993,63.7281,6097.0
2023-07-06 13:00:00,66.49,66.49,66.45,66.49,8061.0,63.7376,63.7376,63.6993,63.7376,8061.0
2023-07-06 13:05:00,66.5,66.5,66.43,66.43,8634.0,63.7472,63.7472,63.6801,63.6801,8634.0
2023-07-06 13:10:00,66.45,66.5,66.45,66.46,8696.0,63.6993,63.7472,63.6993,63.7089,8696.0
2023-07-06 13:15:00,66.46,66.46,66.41,66.41,5489.0,63.7089,63.7089,63.661,63.661,5489.0
2023-07-06 13:20:00,66.43,66.49,66.43,66.49,4654.0,63.6801,63.7376,63.6801,63.7376,4654.0
2023-07-06 13:25:00,66.49,66.51,66.47,66.47,8360.0,63.7376,63.7568,63.7185,63.7185,8360.0
2023-07-06 13:30:00,66.47,66.48,66.44,66.47,6802.0,63.7185,63.7281,63.6897,63.7185,6802.0
2023-07-06 13:35:00,66.46,66.6,66.46,66.6,17401.0,63.7089,63.8431,63.7089,63.8431,17401.0
2023-07-06 13:40:00,66.61,66.7,66.6,66.68,30967.0,63.8527,63.9389,63.8431,63.9198,30967.0
2023-07-06 13:45:00,66.68,66.68,66.64,66.67,9300.0,63.9198,63.9198,63.8814,63.9102,9300.0
2023-07-06 13:50:00,66.67,66.67,66.55,66.55,7383.0,63.9102,63.9102,63.7952,63.7952,7383.0
2023-07-06 13:55:00,66.55,66.57,66.49,66.55,15079.0,63.7952,63.8143,63.7376,63.7952,15079.0
2023-07-06 14:00:00,66.56,66.56,66.46,66.49,16056.0,63.8047,63.8047,63.7089,63.7376,16056.0
2023-07-06 14:05:00,66.49,66.52,66.44,66.45,9843.0,63.7376,63.7664,63.6897,63.6993,9843.0
2023-07-06 14:10:00,66.45,66.5,66.43,66.49,27975.0,63.6993,63.7472,63.6801,63.7376,27975.0
2023-07-06 14:15:00,66.5,66.58,66.49,66.56,31415.0,63.7472,63.8239,63.7376,63.8047,31415.0
2023-07-06 14:20:00,66.56,66.56,66.51,66.53,9523.0,63.8047,63.8047,63.7568,63.776,9523.0
2023-07-06 14:25:00,66.53,66.53,66.47,66.47,11888.0,63.776,63.776,63.7185,63.7185,11888.0
2023-07-06 14:30:00,66.48,66.63,66.48,66.63,22064.0,63.7281,63.8718,63.7281,63.8718,22064.0
2023-07-06 14:35:00,66.63,66.67,66.63,66.67,7298.0,63.8718,63.9102,63.8718,63.9102,7298.0
2023-07-06 14:40:00,66.67,66.68,66.63,66.68,10575.0,63.9102,63.9198,63.8718,63.9198,10575.0
2023-07-06 14:45:00,66.69,66.74,66.66,66.72,9676.0,63.9294,63.9773,63.9006,63.9581,9676.0
2023-07-06 14:50:00,66.72,66.73,66.7,66.73,5817.0,63.9581,63.9677,63.9389,63.9677,5817.0
2023-07-06 14:55:00,66.73,66.74,66.72,66.74,9175.0,63.9677,63.9773,63.9581,63.9773,9175.0
2023-07-06 15:00:00,66.74,66.78,66.72,66.77,8802.0,63.9773,64.0156,63.9581,64.006,8802.0
2023-07-06 15:05:00,66.77,66.79,66.75,66.78,10267.0,64.006,64.0252,63.9869,64.0156,10267.0
2023-07-06 15:10:00,66.78,66.79,66.66,66.67,115308.0,64.0156,64.0252,63.9006,63.9102,115308.0
2023-07-06 15:15:00,66.65,66.67,66.62,66.64,16518.0,63.891,63.9102,63.8623,63.8814,16518.0
2023-07-06 15:20:00,66.64,66.66,66.63,66.66,9227.0,63.8814,63.9006,63.8718,63.9006,9227.0
2023-07-06 15:25:00,66.66,66.67,66.58,66.59,12352.0,63.9006,63.9102,63.8239,63.8335,12352.0
2023-07-06 15:30:00,66.58,66.65,66.55,66.64,17569.0,63.8239,63.891,63.7952,63.8814,17569.0
2023-07-06 15:35:00,66.64,66.68,66.62,66.63,40051.0,63.8814,63.9198,63.8623,63.8718,40051.0
2023-07-06 15:40:00,66.62,66.67,66.6,66.63,49612.0,63.8623,63.9102,63.8431,63.8718,49612.0
2023-07-06 15:45:00,66.63,66.67,66.6,66.67,42598.0,63.8718,63.9102,63.8431,63.9102,42598.0
2023-07-06 15:50:00,66.67,66.85,66.67,66.82,60904.0,63.9102,64.0827,63.9102,64.054,60904.0
2023-07-06 15:55:00,66.81,66.97,66.81,66.87,268439.0,64.0444,64.1978,64.0444,64.1019,268439.0
2023-07-07 09:30:00,66.8,67.07,66.64,67.01,68808.0,64.0348,64.2936,63.8814,64.2361,68808.0
2023-07-07 09:35:00,67.09,67.24,67.02,67.03,23539.0,64.3128,64.4566,64.2457,64.2553,23539.0
2023-07-07 09:40:00,67.0,67.1,66.95,66.95,21254.0,64.2265,64.3224,64.1786,64.1786,21254.0
2023-07-07 09:45:00,66.94,67.07,66.86,67.07,20843.0,64.169,64.2936,64.0923,64.2936,20843.0
2023-07-07 09:50:00,67.07,67.13,67.0,67.11,29620.0,64.2936,64.3511,64.2265,64.332,29620.0
2023-07-07 09:55:00,67.11,67.28,67.08,67.22,33510.0,64.332,64.4949,64.3032,64.4374,33510.0
2023-07-07 10:00:00,67.2,67.25,67.12,67.23,64290.0,64.4182,64.4662,64.3416,64.447,64290.0
2023-07-07 10:05:00,67.22,67.32,67.18,67.31,30304.0,64.4374,64.5333,64.3991,64.5237,30304.0
2023-07-07 10:10:00,67.31,67.34,67.25,67.27,6249.0,64.5237,64.5525,64.4662,64.4854,6249.0
2023-07-07 10:15:00,67.26,67.31,67.18,67.28,11786.0,64.4758,64.5237,64.3991,64.4949,11786.0
2023-07-07 10:20:00,67.29,67.32,67.2,67.21,8817.0,64.5045,64.5333,64.4182,64.4278,8817.0
2023-07-07 10:25:00,67.19,67.28,67.19,67.24,11836.0,64.4087,64.4949,64.4087,64.4566,11836.0
2023-07-07 10:30:00,67.22,67.22,67.12,67.14,11951.0,64.4374,64.4374,64.3416,64.3607,11951.0
2023-07-07 10:35:00,67.15,67.27,67.13,67.27,15334.0,64.3703,64.4854,64.3511,64.4854,15334.0
2023-07-07 10:40:00,67.26,67.4,67.26,67.3,14609.0,64.4758,64.61,64.4758,64.5141,14609.0
2023-07-07 10:45:00,67.31,67.34,67.26,67.26,10020.0,64.5237,64.5525,64.4758,64.4758,10020.0
2023-07-07 10:50:00,67.27,67.29,67.23,67.28,6532.0,64.4854,64.5045,64.447,64.4949,6532.0
2023-07-07 10:55:00,67.3,67.41,67.3,67.37,6159.0,64.5141,64.6196,64.5141,64.5812,6159.0
2023-07-07 11:00:00,67.39,67.45,67.39,67.41,6149.0,64.6004,64.6579,64.6004,64.6196,6149.0
2023-07-07 11:05:00,67.41,67.43,67.32,67.35,10015.0,64.6196,64.6387,64.5333,64.562,10015.0
2023-07-07 11:10:00,67.35,67.35,67.3,67.32,31578.0,64.562,64.562,64.5141,64.5333,31578.0
2023-07-07 11:15:00,67.31,67.38,67.25,67.27,10058.0,64.5237,64.5908,64.4662,64.4854,10058.0
2023-07-07 11:20:00,67.28,67.33,67.27,67.33,7538.0,64.4949,64.5429,64.4854,64.5429,7538.0
2023-07-07 11:25:00,67.34,67.36,67.27,67.27,7061.0,64.5525,64.5716,64.4854,64.4854,7061.0
2023-07-07 11:30:00,67.27,67.41,67.24,67.41,8620.0,64.4854,64.6196,64.4566,64.6196,8620.0
2023-07-07 11:35:00,67.42,67.45,67.31,67.34,9078.0,64.6291,64.6579,64.5237,64.5525,9078.0
2023-07-07 11:40:00,67.34,67.35,67.28,67.34,20651.0,64.5525,64.562,64.4949,64.5525,20651.0
2023-07-07 11:45:00,67.36,67.39,67.34,67.34,6762.0,64.5716,64.6004,64.5525,64.5525,6762.0
2023-07-07 11:50:00,67.33,67.34,67.26,67.28,4685.0,64.5429,64.5525,64.4758,64.4949,4685.0
2023-07-07 11:55:00,67.28,67.33,67.27,67.29,26275.0,64.4949,64.5429,64.4854,64.5045,26275.0
2023-07-07 12:00:00,67.32,67.33,67.26,67.28,7289.0,64.5333,64.5429,64.4758,64.4949,7289.0
2023-07-07 12:05:00,67.27,67.29,67.22,67.23,10228.0,64.4854,64.5045,64.4374,64.447,10228.0
2023-07-07 12:10:00,67.24,67.28,67.21,67.28,8425.0,64.4566,64.4949,64.4278,64.4949,8425.0
2023-07-07 12:15:00,67.28,67.4,67.28,67.39,7075.0,64.4949,64.61,64.4949,64.6004,7075.0
2023-07-07 12:20:00,67.37,67.44,67.37,67.39,7056.0,64.5812,64.6483,64.5812,64.6004,7056.0
2023-07-07 12:25:00,67.37,67.45,67.35,67.45,4694.0,64.5812,64.6579,64.562,64.6579,4694.0
2023-07-07 12:30:00,67.45,67.54,67.44,67.52,15144.0,64.6579,64.7442,64.6483,64.725,15144.0
2023-07-07 12:35:00,67.52,67.61,67.52,67.57,10056.0,64.725,64.8113,64.725,64.7729,10056.0
2023-07-07 12:40:00,67.57,67.69,67.56,67.66,17321.0,64.7729,64.888,64.7633,64.8592,17321.0
2023-07-07 12:45:00,67.66,67.67,67.56,67.58,9526.0,64.8592,64.8688,64.7633,64.7825,9526.0
2023-07-07 12:50:00,67.57,67.65,67.56,67.64,13934.0,64.7729,64.8496,64.7633,64.84,13934.0
2023-07-07 12:55:00,67.65,67.77,67.63,67.77,40415.0,64.8496,64.9647,64.8304,64.9647,40415.0
2023-07-07 13:00:00,67.77,67.85,67.75,67.8,22855.0,64.9647,65.0413,64.9455,64.9934,22855.0
2023-07-07 13:05:00,67.8,67.83,67.72,67.72,34757.0,64.9934,65.0222,64.9167,64.9167,34757.0
2023-07-07 13:10:00,67.72,67.75,67.68,67.7,11112.0,64.9167,64.9455,64.8784,64.8976,11112.0
2023-07-07 13:15:00,67.68,67.71,67.63,67.68,12042.0,64.8784,64.9071,64.8304,64.8784,12042.0
2023-07-07 13:20:00,67.68,67.72,67.65,67.7,16803.0,64.8784,64.9167,64.8496,64.8976,16803.0
2023-07-07 13:25:00,67.7,67.7,67.63,67.66,7596.0,64.8976,64.8976,64.8304,64.8592,7596.0
2023-07-07 13:30:00,67.66,67.68,67.62,67.63,15408.0,64.8592,64.8784,64.8209,64.8304,15408.0
2023-07-07 13:35:00,67.63,67.63,67.5,67.53,15382.0,64.8304,64.8304,64.7058,64.7346,15382.0
2023-07-07 13:40:00,67.53,67.7,67.52,67.65,55780.0,64.7346,64.8976,64.725,64.8496,55780.0
2023-07-07 13:45:00,67.64,67.76,67.62,67.7,26655.0,64.84,64.9551,64.8209,64.8976,26655.0
2023-07-07 13:50:00,67.69,67.71,67.68,67.71,36833.0,64.888,64.9071,64.8784,64.9071,36833.0
2023-07-07 13:55:00,67.7,67.72,67.59,67.63,48294.0,64.8976,64.9167,64.7921,64.8304,48294.0
2023-07-07 14:00:00,67.63,67.7,67.63,67.7,43960.0,64.8304,64.8976,64.8304,64.8976,43960.0
2023-07-07 14:05:00,67.69,67.69,67.54,67.55,116191.0,64.888,64.888,64.7442,64.7538,116191.0
2023-07-07 14:10:00,67.54,67.61,67.51,67.61,21338.0,64.7442,64.8113,64.7154,64.8113,21338.0
2023-07-07 14:15:00,67.6,67.61,67.56,67.58,14898.0,64.8017,64.8113,64.7633,64.7825,14898.0
2023-07-07 14:20:00,67.57,67.61,67.54,67.61,6807.0,64.7729,64.8113,64.7442,64.8113,6807.0
2023-07-07 14:25:00,67.61,67.66,67.61,67.65,6827.0,64.8113,64.8592,64.8113,64.8496,6827.0
2023-07-07 14:30:00,67.65,67.66,67.57,67.58,14342.0,64.8496,64.8592,64.7729,64.7825,14342.0
2023-07-07 14:35:00,67.59,67.59,67.49,67.49,13971.0,64.7921,64.7921,64.6962,64.6962,13971.0
2023-07-07 14:40:00,67.48,67.5,67.41,67.42,15045.0,64.6867,64.7058,64.6196,64.6291,15045.0
2023-07-07 14:45:00,67.41,67.47,67.4,67.42,12118.0,64.6196,64.6771,64.61,64.6291,12118.0
2023-07-07 14:50:00,67.43,67.46,67.4,67.42,9194.0,64.6387,64.6675,64.61,64.6291,9194.0
2023-07-07 14:55:00,67.41,67.43,67.37,67.42,6721.0,64.6196,64.6387,64.5812,64.6291,6721.0
2023-07-07 15:00:00,67.42,67.48,67.42,67.45,11446.0,64.6291,64.6867,64.6291,64.6579,11446.0
2023-07-07 15:05:00,67.45,67.47,67.41,67.45,9883.0,64.6579,64.6771,64.6196,64.6579,9883.0
2023-07-07 15:10:00,67.44,67.48,67.44,67.45,10080.0,64.6483,64.6867,64.6483,64.6579,10080.0
2023-07-07 15:15:00,67.46,67.46,67.32,67.37,29424.0,64.6675,64.6675,64.5333,64.5812,29424.0
2023-07-07 15:20:00,67.35,67.36,67.3,67.33,16317.0,64.562,64.5716,64.5141,64.5429,16317.0
2023-07-07 15:25:00,67.33,67.34,67.29,67.31,12003.0,64.5429,64.5525,64.5045,64.5237,12003.0
2023-07-07 15:30:00,67.29,67.33,67.27,67.31,18446.0,64.5045,64.5429,64.4854,64.5237,18446.0
2023-07-07 15:35:00,67.31,67.31,67.11,67.12,37592.0,64.5237,64.5237,64.332,64.3416,37592.0
2023-07-07 15:40:00,67.13,67.13,66.99,67.0,48336.0,64.3511,64.3511,64.2169,64.2265,48336.0
2023-07-07 15:45:00,67.0,67.0,66.87,66.97,92045.0,64.2265,64.2265,64.1019,64.1978,92045.0
2023-07-07 15:50:00,66.98,67.05,66.87,66.96,138168.0,64.2074,64.2745,64.1019,64.1882,138168.0
2023-07-07 15:55:00,66.96,66.97,66.81,66.91,278127.0,64.1882,64.1978,64.0444,64.1403,278127.0
2023-07-10 09:30:00,67.31,67.87,67.26,67.76,52523.0,64.5237,65.0605,64.4758,64.9551,52523.0
2023-07-10 09:35:00,67.75,67.77,67.56,67.57,18655.0,64.9455,64.9647,64.7633,64.7729,18655.0
2023-07-10 09:40:00,67.57,67.76,67.53,67.66,33553.0,64.7729,64.9551,64.7346,64.8592,33553.0
2023-07-10 09:45:00,67.67,67.77,67.66,67.74,33920.0,64.8688,64.9647,64.8592,64.9359,33920.0
2023-07-10 09:50:00,67.73,68.09,67.73,68.09,48190.0,64.9263,65.2714,64.9263,65.2714,48190.0
2023-07-10 09:55:00,68.08,68.22,68.06,68.15,22789.0,65.2618,65.396,65.2427,65.3289,22789.0
2023-07-10 10:00:00,68.13,68.27,68.03,68.06,17227.0,65.3098,65.444,65.2139,65.2427,17227.0
2023-07-10 10:05:00,68.06,68.12,67.96,68.01,15715.0,65.2427,65.3002,65.1468,65.1947,15715.0
2023-07-10 10:10:00,68.01,68.01,67.84,67.89,11657.0,65.1947,65.1947,65.0318,65.0797,11657.0
2023-07-10 10:15:00,67.9,67.9,67.77,67.78,10763.0,65.0893,65.0893,64.9647,64.9742,10763.0
2023-07-10 10:20:00,67.79,67.84,67.76,67.83,13001.0,64.9838,65.0318,64.9551,65.0222,13001.0
2023-07-10 10:25:00,67.83,67.88,67.67,67.69,12261.0,65.0222,65.0701,64.8688,64.888,12261.0
2023-07-10 10:30:00,67.7,67.71,67.59,67.59,12830.0,64.8976,64.9071,64.7921,64.7921,12830.0
2023-07-10 10:35:00,67.6,67.65,67.53,67.58,14576.0,64.8017,64.8496,64.7346,64.7825,14576.0
2023-07-10 10:40:00,67.61,67.67,67.6,67.65,18095.0,64.8113,64.8688,64.8017,64.8496,18095.0
2023-07-10 10:45:00,67.64,67.7,67.63,67.65,16165.0,64.84,64.8976,64.8304,64.8496,16165.0
2023-07-10 10:50:00,67.65,67.67,67.6,67.61,13639.0,64.8496,64.8688,64.8017,64.8113,13639.0
2023-07-10 10:55:00,67.58,67.64,67.58,67.64,13805.0,64.7825,64.84,64.7825,64.84,13805.0
2023-07-10 11:00:00,67.64,67.67,67.53,67.58,21477.0,64.84,64.8688,64.7346,64.7825,21477.0
2023-07-10 11:05:00,67.55,67.58,67.46,67.49,19179.0,64.7538,64.7825,64.6675,64.6962,19179.0
2023-07-10 11:10:00,67.49,67.53,67.45,67.51,11183.0,64.6962,64.7346,64.6579,64.7154,11183.0
2023-07-10 11:15:00,67.54,67.55,67.42,67.44,45940.0,64.7442,64.7538,64.6291,64.6483,45940.0
2023-07-10 11:20:00,67.43,67.51,67.4,67.45,51241.0,64.6387,64.7154,64.61,64.6579,51241.0
2023-07-10 11:25:00,67.45,67.46,67.38,67.41,64622.0,64.6579,64.6675,64.5908,64.6196,64622.0
2023-07-10 11:30:00,67.4,67.55,67.39,67.55,34486.0,64.61,64.7538,64.6004,64.7538,34486.0
2023-07-10 11:35:00,67.58,67.63,67.56,67.61,73109.0,64.7825,64.8304,64.7633,64.8113,73109.0
2023-07-10 11:40:00,67.61,67.67,67.58,67.62,14918.0,64.8113,64.8688,64.7825,64.8209,14918.0
2023-07-10 11:45:00,67.61,67.7,67.59,67.66,11191.0,64.8113,64.8976,64.7921,64.8592,11191.0
2023-07-10 11:50:00,67.66,67.71,67.62,67.69,9617.0,64.8592,64.9071,64.8209,64.888,9617.0
2023-07-10 11:55:00,67.7,67.7,67.59,67.6,11257.0,64.8976,64.8976,64.7921,64.8017,11257.0
2023-07-10 12:00:00,67.61,67.62,67.49,67.61,22999.0,64.8113,64.8209,64.6962,64.8113,22999.0
2023-07-10 12:05:00,67.61,67.65,67.54,67.59,6000.0,64.8113,64.8496,64.7442,64.7921,6000.0
2023-07-10 12:10:00,67.57,67.75,67.57,67.73,11868.0,64.7729,64.9455,64.7729,64.9263,11868.0
2023-07-10 12:15:00,67.72,67.81,67.7,67.8,8394.0,64.9167,65.003,64.8976,64.9934,8394.0
2023-07-10 12:20:00,67.8,67.9,67.8,67.88,7948.0,64.9934,65.0893,64.9934,65.0701,7948.0
2023-07-10 12:25:00,67.89,67.94,67.87,67.92,71446.0,65.0797,65.1276,65.0605,65.1084,71446.0
2023-07-10 12:30:00,67.91,67.95,67.91,67.93,7850.0,65.0989,65.1372,65.0989,65.118,7850.0
2023-07-10 12:35:00,67.93,67.93,67.84,67.87,31037.0,65.118,65.118,65.0318,65.0605,31037.0
2023-07-10 12:40:00,67.87,67.97,67.86,67.95,17072.0,65.0605,65.1564,65.0509,65.1372,17072.0
2023-07-10 12:45:00,67.96,67.97,67.93,67.97,4448.0,65.1468,65.1564,65.118,65.1564,4448.0
2023-07-10 12:50:00,67.96,67.96,67.86,67.94,15634.0,65.1468,65.1468,65.0509,65.1276,15634.0
2023-07-10 12:55:00,67.93,67.99,67.81,67.81,54254.0,65.118,65.1755,65.003,65.003,54254.0
2023-07-10 13:00:00,67.8,67.91,67.8,67.9,126157.0,64.9934,65.0989,64.9934,65.0893,126157.0
2023-07-10 13:05:00,67.9,67.93,67.88,67.92,16710.0,65.0893,65.118,65.0701,65.1084,16710.0
2023-07-10 13:10:00,67.93,67.96,67.89,67.91,13268.0,65.118,65.1468,65.0797,65.0989,13268.0
2023-07-10 13:15:00,67.92,67.95,67.9,67.95,11030.0,65.1084,65.1372,65.0893,65.1372,11030.0
2023-07-10 13:20:00,67.95,67.95,67.91,67.91,6904.0,65.1372,65.1372,65.0989,65.0989,6904.0
2023-07-10 13:25:00,67.9,67.92,67.87,67.9,7198.0,65.0893,65.1084,65.0605,65.0893,7198.0
2023-07-10 13:30:00,67.89,67.93,67.88,67.92,8298.0,65.0797,65.118,65.0701,65.1084,8298.0
2023-07-10 13:35:00,67.9,67.91,67.87,67.88,13046.0,65.0893,65.0989,65.0605,65.0701,13046.0
2023-07-10 13:40:00,67.89,67.93,67.87,67.89,4611.0,65.0797,65.118,65.0605,65.0797,4611.0
2023-07-10 13:45:00,67.88,67.89,67.85,67.85,10364.0,65.0701,65.0797,65.0413,65.0413,10364.0
2023-07-10 13:50:00,67.86,67.91,67.85,67.88,8987.0,65.0509,65.0989,65.0413,65.0701,8987.0
2023-07-10 13:55:00,67.89,67.91,67.85,67.86,17320.0,65.0797,65.0989,65.0413,65.0509,17320.0
2023-07-10 14:00:00,67.85,67.86,67.8,67.81,19723.0,65.0413,65.0509,64.9934,65.003,19723.0
2023-07-10 14:05:00,67.81,67.83,67.8,67.81,19643.0,65.003,65.0222,64.9934,65.003,19643.0
2023-07-10 14:10:00,67.8,67.81,67.74,67.76,13908.0,64.9934,65.003,64.9359,64.9551,13908.0
2023-07-10 14:15:00,67.76,67.8,67.72,67.75,12297.0,64.9551,64.9934,64.9167,64.9455,12297.0
2023-07-10 14:20:00,67.76,67.81,67.75,67.77,10476.0,64.9551,65.003,64.9455,64.9647,10476.0
2023-07-10 14:25:00,67.78,67.84,67.77,67.8,77038.0,64.9742,65.0318,64.9647,64.9934,77038.0
2023-07-10 14:30:00,67.8,67.81,67.76,67.8,52742.0,64.9934,65.003,64.9551,64.9934,52742.0
2023-07-10 14:35:00,67.8,67.93,67.75,67.89,332629.0,64.9934,65.118,64.9455,65.0797,332629.0
2023-07-10 14:40:00,67.89,67.95,67.88,67.93,20689.0,65.0797,65.1372,65.0701,65.118,20689.0
2023-07-10 14:45:00,67.94,67.95,67.9,67.91,12155.0,65.1276,65.1372,65.0893,65.0989,12155.0
2023-07-10 14:50:00,67.91,67.92,67.83,67.89,114478.0,65.0989,65.1084,65.0222,65.0797,114478.0
2023-07-10 14:55:00,67.9,67.98,67.88,67.95,22241.0,65.0893,65.166,65.0701,65.1372,22241.0
2023-07-10 15:00:00,67.95,67.96,67.89,67.92,19332.0,65.1372,65.1468,65.0797,65.1084,19332.0
2023-07-10 15:05:00,67.93,67.94,67.89,67.9,11143.0,65.118,65.1276,65.0797,65.0893,11143.0
2023-07-10 15:10:00,67.9,67.95,67.88,67.94,15598.0,65.0893,65.1372,65.0701,65.1276,15598.0
2023-07-10 15:15:00,67.95,67.96,67.9,67.92,13887.0,65.1372,65.1468,65.0893,65.1084,13887.0
2023-07-10 15:20:00,67.92,67.93,67.87,67.88,43075.0,65.1084,65.118,65.0605,65.0701,43075.0
2023-07-10 15:25:00,67.89,67.95,67.85,67.94,21621.0,65.0797,65.1372,65.0413,65.1276,21621.0
2023-07-10 15:30:00,67.93,67.96,67.92,67.96,30018.0,65.118,65.1468,65.1084,65.1468,30018.0
2023-07-10 15:35:00,67.95,68.0,67.95,67.99,30210.0,65.1372,65.1851,65.1372,65.1755,30210.0
2023-07-10 15:40:00,67.98,68.0,67.96,67.98,35514.0,65.166,65.1851,65.1468,65.166,35514.0
2023-07-10 15:45:00,67.98,68.02,67.89,67.91,53867.0,65.166,65.2043,65.0797,65.0989,53867.0
2023-07-10 15:50:00,67.92,67.97,67.87,67.96,122868.0,65.1084,65.1564,65.0605,65.1468,122868.0
2023-07-10 15:55:00,67.96,68.05,67.87,68.05,364247.0,65.1468,65.2331,65.0605,65.2331,364247.0
2023-07-11 09:30:00,68.23,68.47,68.23,68.25,83176.0,65.4056,65.6357,65.4056,65.4248,83176.0
2023-07-11 09:35:00,68.26,68.27,67.92,68.03,27106.0,65.4344,65.444,65.1084,65.2139,27106.0
2023-07-11 09:40:00,68.03,68.2,67.99,68.03,17853.0,65.2139,65.3769,65.1755,65.2139,17853.0
2023-07-11 09:45:00,68.01,68.39,68.01,68.39,22557.0,65.1947,65.559,65.1947,65.559,22557.0
2023-07-11 09:50:00,68.39,68.49,68.3,68.47,14240.0,65.559,65.6549,65.4727,65.6357,14240.0
2023-07-11 09:55:00,68.48,68.49,68.32,68.43,38259.0,65.6453,65.6549,65.4919,65.5973,38259.0
2023-07-11 10:00:00,68.43,68.49,68.32,68.36,29023.0,65.5973,65.6549,65.4919,65.5302,29023.0
2023-07-11 10:05:00,68.34,68.37,68.27,68.32,28377.0,65.5111,65.5398,65.444,65.4919,28377.0
2023-07-11 10:10:00,68.32,68.38,68.26,68.3,12949.0,65.4919,65.5494,65.4344,65.4727,12949.0
2023-07-11 10:15:00,68.31,68.5,68.29,68.5,10853.0,65.4823,65.6644,65.4631,65.6644,10853.0
2023-07-11 10:20:00,68.51,68.52,68.38,68.44,16807.0,65.674,65.6836,65.5494,65.6069,16807.0
2023-07-11 10:25:00,68.44,68.55,68.4,68.54,25000.0,65.6069,65.7124,65.5686,65.7028,25000.0
2023-07-11 10:30:00,68.53,68.53,68.37,68.39,13194.0,65.6932,65.6932,65.5398,65.559,13194.0
2023-07-11 10:35:00,68.39,68.5,68.35,68.43,9883.0,65.559,65.6644,65.5206,65.5973,9883.0
2023-07-11 10:40:00,68.43,68.58,68.43,68.57,18235.0,65.5973,65.7411,65.5973,65.7315,18235.0
2023-07-11 10:45:00,68.57,68.59,68.49,68.53,16682.0,65.7315,65.7507,65.6549,65.6932,16682.0
2023-07-11 10:50:00,68.52,68.53,68.41,68.41,16759.0,65.6836,65.6932,65.5782,65.5782,16759.0
2023-07-11 10:55:00,68.4,68.43,68.36,68.39,12708.0,65.5686,65.5973,65.5302,65.559,12708.0
2023-07-11 11:00:00,68.39,68.5,68.38,68.46,16498.0,65.559,65.6644,65.5494,65.6261,16498.0
2023-07-11 11:05:00,68.47,68.53,68.45,68.48,14446.0,65.6357,65.6932,65.6165,65.6453,14446.0
2023-07-11 11:10:00,68.49,68.57,68.46,68.56,14311.0,65.6549,65.7315,65.6261,65.722,14311.0
2023-07-11 11:15:00,68.56,68.59,68.52,68.59,13437.0,65.722,65.7507,65.6836,65.7507,13437.0
2023-07-11 11:20:00,68.58,68.69,68.58,68.64,19321.0,65.7411,65.8466,65.7411,65.7986,19321.0
2023-07-11 11:25:00,68.62,68.63,68.53,68.56,12949.0,65.7795,65.7891,65.6932,65.722,12949.0
2023-07-11 11:30:00,68.55,68.57,68.48,68.53,14735.0,65.7124,65.7315,65.6453,65.6932,14735.0
2023-07-11 11:35:00,68.53,68.65,68.5,68.64,10606.0,65.6932,65.8082,65.6644,65.7986,10606.0
2023-07-11 11:40:00,68.63,68.7,68.62,68.69,6356.0,65.7891,65.8562,65.7795,65.8466,6356.0
2023-07-11 11:45:00,68.69,68.73,68.67,68.71,34724.0,65.8466,65.8849,65.8274,65.8657,34724.0
2023-07-11 11:50:00,68.72,68.79,68.72,68.78,39785.0,65.8753,65.9424,65.8753,65.9328,39785.0
2023-07-11 11:55:00,68.76,68.8,68.62,68.65,25818.0,65.9137,65.952,65.7795,65.8082,25818.0
2023-07-11 12:00:00,68.65,68.66,68.57,68.6,5508.0,65.8082,65.8178,65.7315,65.7603,5508.0
2023-07-11 12:05:00,68.61,68.61,68.54,68.55,6815.0,65.7699,65.7699,65.7028,65.7124,6815.0
2023-07-11 12:10:00,68.57,68.66,68.57,68.66,3423.0,65.7315,65.8178,65.7315,65.8178,3423.0
2023-07-11 12:15:00,68.65,68.66,68.56,68.56,13196.0,65.8082,65.8178,65.722,65.722,13196.0
2023-07-11 12:20:00,68.56,68.56,68.48,68.51,9933.0,65.722,65.722,65.6453,65.674,9933.0
2023-07-11 12:25:00,68.52,68.55,68.4,68.49,11828.0,65.6836,65.7124,65.5686,65.6549,11828.0
2023-07-11 12:30:00,68.48,68.53,68.48,68.48,8996.0,65.6453,65.6932,65.6453,65.6453,8996.0
2023-07-11 12:35:00,68.49,68.52,68.48,68.51,7914.0,65.6549,65.6836,65.6453,65.674,7914.0
2023-07-11 12:40:00,68.52,68.55,68.49,68.49,14463.0,65.6836,65.7124,65.6549,65.6549,14463.0
2023-07-11 12:45:00,68.49,68.51,68.46,68.48,15103.0,65.6549,65.674,65.6261,65.6453,15103.0
2023-07-11 12:50:00,68.49,68.5,68.45,68.46,5811.0,65.6549,65.6644,65.6165,65.6261,5811.0
2023-07-11 12:55:00,68.47,68.48,68.41,68.43,7339.0,65.6357,65.6453,65.5782,65.5973,7339.0
2023-07-11 13:00:00,68.43,68.45,68.39,68.43,12344.0,65.5973,65.6165,65.559,65.5973,12344.0
2023-07-11 13:05:00,68.44,68.44,68.33,68.34,8172.0,65.6069,65.6069,65.5015,65.5111,8172.0
2023-07-11 13:10:00,68.34,68.34,68.28,68.34,9341.0,65.5111,65.5111,65.4535,65.5111,9341.0
2023-07-11 13:15:00,68.33,68.34,68.3,68.31,6084.0,65.5015,65.5111,65.4727,65.4823,6084.0
2023-07-11 13:20:00,68.31,68.35,68.29,68.31,6358.0,65.4823,65.5206,65.4631,65.4823,6358.0
2023-07-11 13:25:00,68.3,68.4,68.3,68.4,5978.0,65.4727,65.5686,65.4727,65.5686,5978.0
2023-07-11 13:30:00,68.4,68.42,68.37,68.38,7902.0,65.5686,65.5877,65.5398,65.5494,7902.0
2023-07-11 13:35:00,68.37,68.41,68.37,68.4,23015.0,65.5398,65.5782,65.5398,65.5686,23015.0
2023-07-11 13:40:00,68.39,68.4,68.37,68.38,9210.0,65.559,65.5686,65.5398,65.5494,9210.0
2023-07-11 13:45:00,68.38,68.39,68.33,68.39,8840.0,65.5494,65.559,65.5015,65.559,8840.0
2023-07-11 13:50:00,68.38,68.39,68.32,68.34,10253.0,65.5494,65.559,65.4919,65.5111,10253.0
2023-07-11 13:55:00,68.34,68.42,68.33,68.4,17286.0,65.5111,65.5877,65.5015,65.5686,17286.0
2023-07-11 14:00:00,68.39,68.4,68.37,68.38,6823.0,65.559,65.5686,65.5398,65.5494,6823.0
2023-07-11 14:05:00,68.37,68.4,68.34,68.38,29875.0,65.5398,65.5686,65.5111,65.5494,29875.0
2023-07-11 14:10:00,68.37,68.37,68.27,68.27,10850.0,65.5398,65.5398,65.444,65.444,10850.0
2023-07-11 14:15:00,68.27,68.34,68.25,68.3,10343.0,65.444,65.5111,65.4248,65.4727,10343.0
2023-07-11 14:20:00,68.3,68.3,68.24,68.25,10545.0,65.4727,65.4727,65.4152,65.4248,10545.0
2023-07-11 14:25:00,68.24,68.35,68.22,68.34,35465.0,65.4152,65.5206,65.396,65.5111,35465.0
2023-07-11 14:30:00,68.34,68.39,68.31,68.32,8980.0,65.5111,65.559,65.4823,65.4919,8980.0
2023-07-11 14:35:00,68.31,68.35,68.3,68.34,8652.0,65.4823,65.5206,65.4727,65.5111,8652.0
2023-07-11 14:40:00,68.34,68.37,68.32,68.33,15607.0,65.5111,65.5398,65.4919,65.5015,15607.0
2023-07-11 14:45:00,68.34,68.34,68.27,68.27,12830.0,65.5111,65.5111,65.444,65.444,12830.0
2023-07-11 14:50:00,68.28,68.32,68.26,68.29,16188.0,65.4535,65.4919,65.4344,65.4631,16188.0
2023-07-11 14:55:00,68.28,68.32,68.26,68.29,31671.0,65.4535,65.4919,65.4344,65.4631,31671.0
2023-07-11 15:00:00,68.3,68.33,68.29,68.33,17916.0,65.4727,65.5015,65.4631,65.5015,17916.0
2023-07-11 15:05:00,68.33,68.35,68.27,68.34,18841.0,65.5015,65.5206,65.444,65.5111,18841.0
2023-07-11 15:10:00,68.33,68.42,68.31,68.37,25023.0,65.5015,65.5877,65.4823,65.5398,25023.0
2023-07-11 15:15:00,68.37,68.45,68.37,68.44,12679.0,65.5398,65.6165,65.5398,65.6069,12679.0
2023-07-11 15:20:00,68.44,68.53,68.44,68.52,17715.0,65.6069,65.6932,65.6069,65.6836,17715.0
2023-07-11 15:25:00,68.52,68.55,68.5,68.55,30319.0,65.6836,65.7124,65.6644,65.7124,30319.0
2023-07-11 15:30:00,68.54,68.54,68.43,68.45,25571.0,65.7028,65.7028,65.5973,65.6165,25571.0
2023-07-11 15:35:00,68.45,68.53,68.43,68.49,23749.0,65.6165,65.6932,65.5973,65.6549,23749.0
2023-07-11 15:40:00,68.5,68.52,68.44,68.52,50655.0,65.6644,65.6836,65.6069,65.6836,50655.0
2023-07-11 15:45:00,68.52,68.56,68.49,68.56,93950.0,65.6836,65.722,65.6549,65.722,93950.0
2023-07-11 15:50:00,68.56,68.63,68.39,68.4,126348.0,65.722,65.7891,65.559,65.5686,126348.0
2023-07-11 15:55:00,68.39,68.41,68.29,68.34,463518.0,65.559,65.5782,65.4631,65.5111,463518.0
2023-07-12 09:30:00,69.14,69.2,68.69,68.8,87663.0,66.2779,66.3355,65.8466,65.952,87663.0
2023-07-12 09:35:00,68.82,69.0,68.72,68.82,32229.0,65.9712,66.1437,65.8753,65.9712,32229.0
2023-07-12 09:40:00,68.79,68.93,68.68,68.92,78501.0,65.9424,66.0766,65.837,66.0671,78501.0
2023-07-12 09:45:00,68.93,69.08,68.9,69.03,18790.0,66.0766,66.2204,66.0479,66.1725,18790.0
2023-07-12 09:50:00,69.05,69.26,68.97,69.24,67503.0,66.1917,66.393,66.115,66.3738,67503.0
2023-07-12 09:55:00,69.23,69.35,69.19,69.35,34231.0,66.3642,66.4793,66.3259,66.4793,34231.0
2023-07-12 10:00:00,69.37,69.43,69.26,69.42,58673.0,66.4984,66.5559,66.393,66.5464,58673.0
2023-07-12 10:05:00,69.41,69.5,69.31,69.38,105499.0,66.5368,66.623,66.4409,66.508,105499.0
2023-07-12 10:10:00,69.36,69.42,69.3,69.35,69882.0,66.4888,66.5464,66.4313,66.4793,69882.0
2023-07-12 10:15:00,69.35,69.42,69.28,69.28,60480.0,66.4793,66.5464,66.4121,66.4121,60480.0
2023-07-12 10:20:00,69.28,69.28,69.01,69.03,83299.0,66.4121,66.4121,66.1533,66.1725,83299.0
2023-07-12 10:25:00,69.03,69.11,68.95,69.03,47672.0,66.1725,66.2492,66.0958,66.1725,47672.0
2023-07-12 10:30:00,69.02,69.15,69.02,69.06,62220.0,66.1629,66.2875,66.1629,66.2013,62220.0
2023-07-12 10:35:00,69.07,69.16,69.05,69.1,149363.0,66.2108,66.2971,66.1917,66.2396,149363.0
2023-07-12 10:40:00,69.09,69.21,69.04,69.19,229879.0,66.23,66.345,66.1821,66.3259,229879.0
2023-07-12 10:45:00,69.21,69.37,69.18,69.34,33164.0,66.345,66.4984,66.3163,66.4697,33164.0
2023-07-12 10:50:00,69.35,69.42,69.32,69.32,25513.0,66.4793,66.5464,66.4505,66.4505,25513.0
2023-07-12 10:55:00,69.32,69.4,69.26,69.4,21015.0,66.4505,66.5272,66.393,66.5272,21015.0
2023-07-12 11:00:00,69.4,69.43,69.32,69.34,19860.0,66.5272,66.5559,66.4505,66.4697,19860.0
2023-07-12 11:05:00,69.37,69.4,69.33,69.35,6701.0,66.4984,66.5272,66.4601,66.4793,6701.0
2023-07-12 11:10:00,69.33,69.41,69.3,69.4,16695.0,66.4601,66.5368,66.4313,66.5272,16695.0
2023-07-12 11:15:00,69.4,69.41,69.36,69.39,10510.0,66.5272,66.5368,66.4888,66.5176,10510.0
2023-07-12 11:20:00,69.39,69.39,69.29,69.34,33337.0,66.5176,66.5176,66.4217,66.4697,33337.0
2023-07-12 11:25:00,69.34,69.38,69.27,69.28,36477.0,66.4697,66.508,66.4026,66.4121,36477.0
2023-07-12 11:30:00,69.28,69.3,69.24,69.28,20905.0,66.4121,66.4313,66.3738,66.4121,20905.0
2023-07-12 11:35:00,69.28,69.38,69.27,69.32,17755.0,66.4121,66.508,66.4026,66.4505,17755.0
2023-07-12 11:40:00,69.32,69.32,69.15,69.29,73275.0,66.4505,66.4505,66.2875,66.4217,73275.0
2023-07-12 11:45:00,69.28,69.35,69.23,69.24,22330.0,66.4121,66.4793,66.3642,66.3738,22330.0
2023-07-12 11:50:00,69.23,69.28,69.16,69.2,23386.0,66.3642,66.4121,66.2971,66.3355,23386.0
2023-07-12 11:55:00,69.18,69.23,69.11,69.12,49247.0,66.3163,66.3642,66.2492,66.2588,49247.0
2023-07-12 12:00:00,69.11,69.12,68.98,69.03,18243.0,66.2492,66.2588,66.1246,66.1725,18243.0
2023-07-12 12:05:00,69.03,69.03,68.92,68.92,12398.0,66.1725,66.1725,66.0671,66.0671,12398.0
2023-07-12 12:10:00,68.93,69.09,68.93,69.04,11612.0,66.0766,66.23,66.0766,66.1821,11612.0
2023-07-12 12:15:00,69.05,69.05,68.89,68.89,23799.0,66.1917,66.1917,66.0383,66.0383,23799.0
2023-07-12 12:20:00,68.89,68.99,68.88,68.99,10377.0,66.0383,66.1342,66.0287,66.1342,10377.0
2023-07-12 12:25:00,68.99,69.0,68.9,68.94,18666.0,66.1342,66.1437,66.0479,66.0862,18666.0
2023-07-12 12:30:00,68.94,69.04,68.92,69.03,72038.0,66.0862,66.1821,66.0671,66.1725,72038.0
2023-07-12 12:35:00,69.03,69.1,68.98,69.09,29755.0,66.1725,66.2396,66.1246,66.23,29755.0
2023-07-12 12:40:00,69.1,69.2,69.07,69.19,22092.0,66.2396,66.3355,66.2108,66.3259,22092.0
2023-07-12 12:45:00,69.2,69.25,69.16,69.23,20403.0,66.3355,66.3834,66.2971,66.3642,20403.0
2023-07-12 12:50:00,69.22,69.28,69.21,69.28,10681.0,66.3546,66.4121,66.345,66.4121,10681.0
2023-07-12 12:55:00,69.28,69.31,69.14,69.15,41100.0,66.4121,66.4409,66.2779,66.2875,41100.0
2023-07-12 13:00:00,69.16,69.19,69.12,69.19,37011.0,66.2971,66.3259,66.2588,66.3259,37011.0
2023-07-12 13:05:00,69.19,69.2,69.13,69.18,10217.0,66.3259,66.3355,66.2684,66.3163,10217.0
2023-07-12 13:10:00,69.19,69.23,69.18,69.22,26221.0,66.3259,66.3642,66.3163,66.3546,26221.0
2023-07-12 13:15:00,69.22,69.36,69.19,69.35,18732.0,66.3546,66.4888,66.3259,66.4793,18732.0
2023-07-12 13:20:00,69.36,69.37,69.26,69.26,17035.0,66.4888,66.4984,66.393,66.393,17035.0
2023-07-12 13:25:00,69.26,69.26,69.2,69.2,29460.0,66.393,66.393,66.3355,66.3355,29460.0
2023-07-12 13:30:00,69.2,69.2,69.14,69.16,24773.0,66.3355,66.3355,66.2779,66.2971,24773.0
2023-07-12 13:35:00,69.17,69.19,69.12,69.19,11069.0,66.3067,66.3259,66.2588,66.3259,11069.0
2023-07-12 13:40:00,69.19,69.19,69.15,69.17,14427.0,66.3259,66.3259,66.2875,66.3067,14427.0
2023-07-12 13:45:00,69.16,69.18,69.13,69.17,15522.0,66.2971,66.3163,66.2684,66.3067,15522.0
2023-07-12 13:50:00,69.17,69.23,69.13,69.22,41939.0,66.3067,66.3642,66.2684,66.3546,41939.0
2023-07-12 13:55:00,69.22,69.24,69.18,69.21,6747.0,66.3546,66.3738,66.3163,66.345,6747.0
2023-07-12 14:00:00,69.22,69.23,69.16,69.2,11055.0,66.3546,66.3642,66.2971,66.3355,11055.0
2023-07-12 14:05:00,69.2,69.26,69.2,69.22,14365.0,66.3355,66.393,66.3355,66.3546,14365.0
2023-07-12 14:10:00,69.22,69.31,69.22,69.31,12261.0,66.3546,66.4409,66.3546,66.4409,12261.0
2023-07-12 14:15:00,69.31,69.32,69.26,69.28,12341.0,66.4409,66.4505,66.393,66.4121,12341.0
2023-07-12 14:20:00,69.28,69.36,69.27,69.33,17806.0,66.4121,66.4888,66.4026,66.4601,17806.0
2023-07-12 14:25:00,69.35,69.35,69.31,69.34,11734.0,66.4793,66.4793,66.4409,66.4697,11734.0
2023-07-12 14:30:00,69.34,69.35,69.3,69.3,19420.0,66.4697,66.4793,66.4313,66.4313,19420.0
2023-07-12 14:35:00,69.31,69.33,69.26,69.33,34196.0,66.4409,66.4601,66.393,66.4601,34196.0
2023-07-12 14:40:00,69.33,69.33,69.23,69.27,47659.0,66.4601,66.4601,66.3642,66.4026,47659.0
2023-07-12 14:45:00,69.27,69.28,69.23,69.26,9663.0,66.4026,66.4121,66.3642,66.393,9663.0
2023-07-12 14:50:00,69.26,69.26,69.11,69.13,29919.0,66.393,66.393,66.2492,66.2684,29919.0
2023-07-12 14:55:00,69.13,69.18,69.11,69.13,20804.0,66.2684,66.3163,66.2492,66.2684,20804.0
2023-07-12 15:00:00,69.13,69.15,69.05,69.12,13491.0,66.2684,66.2875,66.1917,66.2588,13491.0
2023-07-12 15:05:00,69.12,69.15,69.1,69.14,10458.0,66.2588,66.2875,66.2396,66.2779,10458.0
2023-07-12 15:10:00,69.14,69.14,69.07,69.08,23014.0,66.2779,66.2779,66.2108,66.2204,23014.0
2023-07-12 15:15:00,69.08,69.16,69.07,69.13,22012.0,66.2204,66.2971,66.2108,66.2684,22012.0
2023-07-12 15:20:00,69.12,69.12,68.96,68.96,21223.0,66.2588,66.2588,66.1054,66.1054,21223.0
2023-07-12 15:25:00,68.96,68.97,68.91,68.95,32037.0,66.1054,66.115,66.0575,66.0958,32037.0
2023-07-12 15:30:00,68.94,68.99,68.91,68.98,74488.0,66.0862,66.1342,66.0575,66.1246,74488.0
2023-07-12 15:35:00,68.98,69.0,68.91,68.95,67307.0,66.1246,66.1437,66.0575,66.0958,67307.0
2023-07-12 15:40:00,68.97,69.11,68.94,69.11,45445.0,66.115,66.2492,66.0862,66.2492,45445.0
2023-07-12 15:45:00,69.12,69.13,68.96,68.97,47252.0,66.2588,66.2684,66.1054,66.115,47252.0
2023-07-12 15:50:00,68.96,69.08,68.95,69.07,98820.0,66.1054,66.2204,66.0958,66.2108,98820.0
2023-07-12 15:55:00,69.07,69.08,68.74,68.81,645825.0,66.2108,66.2204,65.8945,65.9616,645825.0
2023-07-13 09:30:00,68.68,68.69,68.46,68.56,65237.0,65.837,65.8466,65.6261,65.722,65237.0
2023-07-13 09:35:00,68.54,68.54,68.02,68.16,26341.0,65.7028,65.7028,65.2043,65.3385,26341.0
2023-07-13 09:40:00,68.14,68.42,68.07,68.19,21287.0,65.3193,65.5877,65.2522,65.3673,21287.0
2023-07-13 09:45:00,68.2,68.34,68.15,68.31,35283.0,65.3769,65.5111,65.3289,65.4823,35283.0
2023-07-13 09:50:00,68.28,68.39,68.26,68.31,29048.0,65.4535,65.559,65.4344,65.4823,29048.0
2023-07-13 09:55:00,68.28,68.45,68.27,68.44,23925.0,65.4535,65.6165,65.444,65.6069,23925.0
2023-07-13 10:00:00,68.42,68.42,68.25,68.37,29407.0,65.5877,65.5877,65.4248,65.5398,29407.0
2023-07-13 10:05:00,68.38,68.47,68.33,68.44,7362.0,65.5494,65.6357,65.5015,65.6069,7362.0
2023-07-13 10:10:00,68.43,68.53,68.39,68.53,13133.0,65.5973,65.6932,65.559,65.6932,13133.0
2023-07-13 10:15:00,68.54,68.56,68.49,68.53,11315.0,65.7028,65.722,65.6549,65.6932,11315.0
2023-07-13 10:20:00,68.52,68.58,68.44,68.58,15538.0,65.6836,65.7411,65.6069,65.7411,15538.0
2023-07-13 10:25:00,68.58,68.67,68.54,68.65,11794.0,65.7411,65.8274,65.7028,65.8082,11794.0
2023-07-13 10:30:00,68.65,68.67,68.56,68.56,50544.0,65.8082,65.8274,65.722,65.722,50544.0
2023-07-13 10:35:00,68.56,68.75,68.55,68.71,115229.0,65.722,65.9041,65.7124,65.8657,115229.0
2023-07-13 10:40:00,68.72,68.82,68.72,68.8,103524.0,65.8753,65.9712,65.8753,65.952,103524.0
2023-07-13 10:45:00,68.8,68.81,68.72,68.75,45347.0,65.952,65.9616,65.8753,65.9041,45347.0
2023-07-13 10:50:00,68.75,68.77,68.68,68.72,37290.0,65.9041,65.9233,65.837,65.8753,37290.0
2023-07-13 10:55:00,68.72,68.82,68.7,68.81,31063.0,65.8753,65.9712,65.8562,65.9616,31063.0
2023-07-13 11:00:00,68.82,68.84,68.69,68.71,24442.0,65.9712,65.9904,65.8466,65.8657,24442.0
2023-07-13 11:05:00,68.72,68.73,68.64,68.66,38574.0,65.8753,65.8849,65.7986,65.8178,38574.0
2023-07-13 11:10:00,68.65,68.69,68.62,68.67,23254.0,65.8082,65.8466,65.7795,65.8274,23254.0
2023-07-13 11:15:00,68.67,68.75,68.67,68.73,34446.0,65.8274,65.9041,65.8274,65.8849,34446.0
2023-07-13 11:20:00,68.72,68.78,68.7,68.74,22913.0,65.8753,65.9328,65.8562,65.8945,22913.0
2023-07-13 11:25:00,68.74,68.75,68.67,68.67,44688.0,65.8945,65.9041,65.8274,65.8274,44688.0
2023-07-13 11:30:00,68.67,68.68,68.59,68.64,397286.0,65.8274,65.837,65.7507,65.7986,397286.0
2023-07-13 11:35:00,68.64,68.71,68.58,68.65,23399.0,65.7986,65.8657,65.7411,65.8082,23399.0
2023-07-13 11:40:00,68.64,68.67,68.6,68.63,19285.0,65.7986,65.8274,65.7603,65.7891,19285.0
2023-07-13 11:45:00,68.64,68.68,68.59,68.62,13570.0,65.7986,65.837,65.7507,65.7795,13570.0
2023-07-13 11:50:00,68.63,68.63,68.56,68.59,12073.0,65.7891,65.7891,65.722,65.7507,12073.0
2023-07-13 11:55:00,68.59,68.63,68.56,68.58,11474.0,65.7507,65.7891,65.722,65.7411,11474.0
2023-07-13 12:00:00,68.58,68.61,68.56,68.59,9500.0,65.7411,65.7699,65.722,65.7507,9500.0
2023-07-13 12:05:00,68.59,68.6,68.43,68.45,12495.0,65.7507,65.7603,65.5973,65.6165,12495.0
2023-07-13 12:10:00,68.45,68.51,68.42,68.51,14685.0,65.6165,65.674,65.5877,65.674,14685.0
2023-07-13 12:15:00,68.51,68.66,68.51,68.64,11091.0,65.674,65.8178,65.674,65.7986,11091.0
2023-07-13 12:20:00,68.65,68.78,68.64,68.78,24377.0,65.8082,65.9328,65.7986,65.9328,24377.0
2023-07-13 12:25:00,68.77,68.83,68.76,68.78,12971.0,65.9233,65.9808,65.9137,65.9328,12971.0
2023-07-13 12:30:00,68.78,68.87,68.77,68.83,51800.0,65.9328,66.0191,65.9233,65.9808,51800.0
2023-07-13 12:35:00,68.83,68.89,68.79,68.8,21929.0,65.9808,66.0383,65.9424,65.952,21929.0
2023-07-13 12:40:00,68.81,68.89,68.79,68.89,20933.0,65.9616,66.0383,65.9424,66.0383,20933.0
2023-07-13 12:45:00,68.89,68.89,68.8,68.82,16575.0,66.0383,66.0383,65.952,65.9712,16575.0
2023-07-13 12:50:00,68.83,68.85,68.8,68.81,8853.0,65.9808,65.9999,65.952,65.9616,8853.0
2023-07-13 12:55:00,68.8,68.83,68.73,68.83,8317.0,65.952,65.9808,65.8849,65.9808,8317.0
2023-07-13 13:00:00,68.83,68.83,68.75,68.76,6022.0,65.9808,65.9808,65.9041,65.9137,6022.0
2023-07-13 13:05:00,68.76,68.79,68.73,68.79,15635.0,65.9137,65.9424,65.8849,65.9424,15635.0
2023-07-13 13:10:00,68.78,68.86,68.78,68.85,35339.0,65.9328,66.0095,65.9328,65.9999,35339.0
2023-07-13 13:15:00,68.85,68.89,68.84,68.89,14132.0,65.9999,66.0383,65.9904,66.0383,14132.0
2023-07-13 13:20:00,68.88,68.89,68.84,68.87,6922.0,66.0287,66.0383,65.9904,66.0191,6922.0
2023-07-13 13:25:00,68.88,68.91,68.85,68.9,4449.0,66.0287,66.0575,65.9999,66.0479,4449.0
2023-07-13 13:30:00,68.91,68.92,68.83,68.84,21343.0,66.0575,66.0671,65.9808,65.9904,21343.0
2023-07-13 13:35:00,68.83,68.83,68.79,68.82,8173.0,65.9808,65.9808,65.9424,65.9712,8173.0
2023-07-13 13:40:00,68.84,68.92,68.84,68.92,13970.0,65.9904,66.0671,65.9904,66.0671,13970.0
2023-07-13 13:45:00,68.91,68.93,68.9,68.91,6307.0,66.0575,66.0766,66.0479,66.0575,6307.0
2023-07-13 13:50:00,68.9,68.92,68.9,68.9,3781.0,66.0479,66.0671,66.0479,66.0479,3781.0
2023-07-13 13:55:00,68.89,68.91,68.87,68.89,6959.0,66.0383,66.0575,66.0191,66.0383,6959.0
2023-07-13 14:00:00,68.89,68.9,68.85,68.89,13429.0,66.0383,66.0479,65.9999,66.0383,13429.0
2023-07-13 14:05:00,68.88,68.89,68.81,68.81,13127.0,66.0287,66.0383,65.9616,65.9616,13127.0
2023-07-13 14:10:00,68.81,68.85,68.81,68.84,9718.0,65.9616,65.9999,65.9616,65.9904,9718.0
2023-07-13 14:15:00,68.84,68.9,68.84,68.89,22563.0,65.9904,66.0479,65.9904,66.0383,22563.0
2023-07-13 14:20:00,68.89,68.91,68.88,68.89,13835.0,66.0383,66.0575,66.0287,66.0383,13835.0
2023-07-13 14:25:00,68.89,68.89,68.83,68.86,12271.0,66.0383,66.0383,65.9808,66.0095,12271.0
2023-07-13 14:30:00,68.85,68.94,68.82,68.91,22361.0,65.9999,66.0862,65.9712,66.0575,22361.0
2023-07-13 14:35:00,68.91,68.92,68.84,68.85,11098.0,66.0575,66.0671,65.9904,65.9999,11098.0
2023-07-13 14:40:00,68.84,68.86,68.77,68.79,10594.0,65.9904,66.0095,65.9233,65.9424,10594.0
2023-07-13 14:45:00,68.8,68.83,68.77,68.8,13414.0,65.952,65.9808,65.9233,65.952,13414.0
2023-07-13 14:50:00,68.79,68.81,68.75,68.75,11235.0,65.9424,65.9616,65.9041,65.9041,11235.0
2023-07-13 14:55:00,68.76,68.8,68.75,68.78,16779.0,65.9137,65.952,65.9041,65.9328,16779.0
2023-07-13 15:00:00,68.79,68.79,68.71,68.75,49234.0,65.9424,65.9424,65.8657,65.9041,49234.0
2023-07-13 15:05:00,68.75,68.77,68.7,68.7,28458.0,65.9041,65.9233,65.8562,65.8562,28458.0
2023-07-13 15:10:00,68.71,68.84,68.71,68.78,21877.0,65.8657,65.9904,65.8657,65.9328,21877.0
2023-07-13 15:15:00,68.77,68.82,68.74,68.82,35695.0,65.9233,65.9712,65.8945,65.9712,35695.0
2023-07-13 15:20:00,68.83,68.87,68.78,68.83,146249.0,65.9808,66.0191,65.9328,65.9808,146249.0
2023-07-13 15:25:00,68.83,68.88,68.82,68.88,39383.0,65.9808,66.0287,65.9712,66.0287,39383.0
2023-07-13 15:30:00,68.87,68.92,68.85,68.88,14837.0,66.0191,66.0671,65.9999,66.0287,14837.0
2023-07-13 15:35:00,68.88,68.88,68.84,68.88,22314.0,66.0287,66.0287,65.9904,66.0287,22314.0
2023-07-13 15:40:00,68.87,68.99,68.87,68.99,28994.0,66.0191,66.1342,66.0191,66.1342,28994.0
2023-07-13 15:45:00,69.01,69.02,68.94,68.96,26943.0,66.1533,66.1629,66.0862,66.1054,26943.0
2023-07-13 15:50:00,68.97,68.99,68.89,68.9,55121.0,66.115,66.1342,66.0383,66.0479,55121.0
2023-07-13 15:55:00,68.91,68.92,68.72,68.78,305547.0,66.0575,66.0671,65.8753,65.9328,305547.0
2023-07-14 09:30:00,68.79,68.79,68.39,68.52,46402.0,65.9424,65.9424,65.559,65.6836,46402.0
2023-07-14 09:35:00,68.54,68.67,68.45,68.6,28842.0,65.7028,65.8274,65.6165,65.7603,28842.0
2023-07-14 09:40:00,68.6,68.6,68.37,68.41,24099.0,65.7603,65.7603,65.5398,65.5782,24099.0
2023-07-14 09:45:00,68.41,68.59,68.36,68.59,46235.0,65.5782,65.7507,65.5302,65.7507,46235.0
2023-07-14 09:50:00,68.59,68.8,68.58,68.77,26305.0,65.7507,65.952,65.7411,65.9233,26305.0
2023-07-14 09:55:00,68.75,68.81,68.67,68.7,18649.0,65.9041,65.9616,65.8274,65.8562,18649.0
2023-07-14 10:00:00,68.67,68.68,68.51,68.63,37089.0,65.8274,65.837,65.674,65.7891,37089.0
2023-07-14 10:05:00,68.63,68.74,68.61,68.71,27254.0,65.7891,65.8945,65.7699,65.8657,27254.0
2023-07-14 10:10:00,68.72,68.75,68.66,68.73,25246.0,65.8753,65.9041,65.8178,65.8849,25246.0
2023-07-14 10:15:00,68.75,68.79,68.69,68.7,25660.0,65.9041,65.9424,65.8466,65.8562,25660.0
2023-07-14 10:20:00,68.7,68.74,68.55,68.59,35324.0,65.8562,65.8945,65.7124,65.7507,35324.0
2023-07-14 10:25:00,68.59,68.59,68.4,68.46,29180.0,65.7507,65.7507,65.5686,65.6261,29180.0
2023-07-14 10:30:00,68.46,68.49,68.41,68.42,41173.0,65.6261,65.6549,65.5782,65.5877,41173.0
2023-07-14 10:35:00,68.41,68.5,68.4,68.45,41008.0,65.5782,65.6644,65.5686,65.6165,41008.0
2023-07-14 10:40:00,68.46,68.53,68.42,68.49,25687.0,65.6261,65.6932,65.5877,65.6549,25687.0
2023-07-14 10:45:00,68.51,68.51,68.42,68.45,42107.0,65.674,65.674,65.5877,65.6165,42107.0
2023-07-14 10:50:00,68.47,68.57,68.47,68.55,40812.0,65.6357,65.7315,65.6357,65.7124,40812.0
2023-07-14 10:55:00,68.54,68.61,68.51,68.54,23340.0,65.7028,65.7699,65.674,65.7028,23340.0
2023-07-14 11:00:00,68.55,68.57,68.38,68.41,12691.0,65.7124,65.7315,65.5494,65.5782,12691.0
2023-07-14 11:05:00,68.41,68.46,68.37,68.45,14048.0,65.5782,65.6261,65.5398,65.6165,14048.0
2023-07-14 11:10:00,68.45,68.49,68.4,68.42,15673.0,65.6165,65.6549,65.5686,65.5877,15673.0
2023-07-14 11:15:00,68.42,68.51,68.41,68.5,14938.0,65.5877,65.674,65.5782,65.6644,14938.0
2023-07-14 11:20:00,68.51,68.67,68.5,68.64,46345.0,65.674,65.8274,65.6644,65.7986,46345.0
2023-07-14 11:25:00,68.63,68.69,68.6,68.62,23624.0,65.7891,65.8466,65.7603,65.7795,23624.0
2023-07-14 11:30:00,68.63,68.69,68.62,68.67,14394.0,65.7891,65.8466,65.7795,65.8274,14394.0
2023-07-14 11:35:00,68.67,68.75,68.66,68.69,16745.0,65.8274,65.9041,65.8178,65.8466,16745.0
2023-07-14 11:40:00,68.69,68.7,68.6,68.66,11794.0,65.8466,65.8562,65.7603,65.8178,11794.0
2023-07-14 11:45:00,68.65,68.65,68.58,68.61,12853.0,65.8082,65.8082,65.7411,65.7699,12853.0
2023-07-14 11:50:00,68.6,68.62,68.55,68.59,18554.0,65.7603,65.7795,65.7124,65.7507,18554.0
2023-07-14 11:55:00,68.59,68.64,68.59,68.63,11364.0,65.7507,65.7986,65.7507,65.7891,11364.0
2023-07-14 12:00:00,68.64,68.65,68.5,68.51,14105.0,65.7986,65.8082,65.6644,65.674,14105.0
2023-07-14 12:05:00,68.48,68.52,68.4,68.4,15377.0,65.6453,65.6836,65.5686,65.5686,15377.0
2023-07-14 12:10:00,68.39,68.42,68.34,68.41,12080.0,65.559,65.5877,65.5111,65.5782,12080.0
2023-07-14 12:15:00,68.41,68.47,68.38,68.44,10951.0,65.5782,65.6357,65.5494,65.6069,10951.0
2023-07-14 12:20:00,68.43,68.43,68.33,68.33,6693.0,65.5973,65.5973,65.5015,65.5015,6693.0
2023-07-14 12:25:00,68.34,68.44,68.33,68.41,6479.0,65.5111,65.6069,65.5015,65.5782,6479.0
2023-07-14 12:30:00,68.4,68.46,68.37,68.45,7744.0,65.5686,65.6261,65.5398,65.6165,7744.0
2023-07-14 12:35:00,68.43,68.52,68.41,68.45,13730.0,65.5973,65.6836,65.5782,65.6165,13730.0
2023-07-14 12:40:00,68.45,68.52,68.44,68.49,7425.0,65.6165,65.6836,65.6069,65.6549,7425.0
2023-07-14 12:45:00,68.51,68.54,68.47,68.54,7678.0,65.674,65.7028,65.6357,65.7028,7678.0
2023-07-14 12:50:00,68.53,68.54,68.5,68.53,6452.0,65.6932,65.7028,65.6644,65.6932,6452.0
2023-07-14 12:55:00,68.54,68.55,68.5,68.53,6950.0,65.7028,65.7124,65.6644,65.6932,6950.0
2023-07-14 13:00:00,68.54,68.55,68.46,68.48,11714.0,65.7028,65.7124,65.6261,65.6453,11714.0
2023-07-14 13:05:00,68.47,68.49,68.41,68.44,11828.0,65.6357,65.6549,65.5782,65.6069,11828.0
2023-07-14 13:10:00,68.44,68.49,68.43,68.48,9745.0,65.6069,65.6549,65.5973,65.6453,9745.0
2023-07-14 13:15:00,68.48,68.57,68.48,68.55,20176.0,65.6453,65.7315,65.6453,65.7124,20176.0
2023-07-14 13:20:00,68.54,68.59,68.49,68.5,19086.0,65.7028,65.7507,65.6549,65.6644,19086.0
2023-07-14 13:25:00,68.49,68.6,68.47,68.59,12439.0,65.6549,65.7603,65.6357,65.7507,12439.0
2023-07-14 13:30:00,68.58,68.62,68.57,68.6,10433.0,65.7411,65.7795,65.7315,65.7603,10433.0
2023-07-14 13:35:00,68.61,68.71,68.6,68.7,24060.0,65.7699,65.8657,65.7603,65.8562,24060.0
2023-07-14 13:40:00,68.7,68.76,68.69,68.73,13900.0,65.8562,65.9137,65.8466,65.8849,13900.0
2023-07-14 13:45:00,68.74,68.79,68.72,68.78,7573.0,65.8945,65.9424,65.8753,65.9328,7573.0
2023-07-14 13:50:00,68.78,68.79,68.74,68.76,12835.0,65.9328,65.9424,65.8945,65.9137,12835.0
2023-07-14 13:55:00,68.77,68.81,68.74,68.75,12730.0,65.9233,65.9616,65.8945,65.9041,12730.0
2023-07-14 14:00:00,68.74,68.78,68.72,68.73,8365.0,65.8945,65.9328,65.8753,65.8849,8365.0
2023-07-14 14:05:00,68.73,68.78,68.73,68.78,20091.0,65.8849,65.9328,65.8849,65.9328,20091.0
2023-07-14 14:10:00,68.77,68.77,68.73,68.77,8914.0,65.9233,65.9233,65.8849,65.9233,8914.0
2023-07-14 14:15:00,68.77,68.8,68.75,68.76,10592.0,65.9233,65.952,65.9041,65.9137,10592.0
2023-07-14 14:20:00,68.76,68.85,68.75,68.84,40536.0,65.9137,65.9999,65.9041,65.9904,40536.0
2023-07-14 14:25:00,68.86,68.92,68.85,68.88,28337.0,66.0095,66.0671,65.9999,66.0287,28337.0
2023-07-14 14:30:00,68.88,68.91,68.86,68.89,22615.0,66.0287,66.0575,66.0095,66.0383,22615.0
2023-07-14 14:35:00,68.89,68.89,68.8,68.81,15418.0,66.0383,66.0383,65.952,65.9616,15418.0
2023-07-14 14:40:00,68.81,68.86,68.78,68.84,47192.0,65.9616,66.0095,65.9328,65.9904,47192.0
2023-07-14 14:45:00,68.84,68.87,68.83,68.86,14577.0,65.9904,66.0191,65.9808,66.0095,14577.0
2023-07-14 14:50:00,68.86,68.92,68.83,68.89,16319.0,66.0095,66.0671,65.9808,66.0383,16319.0
2023-07-14 14:55:00,68.89,68.91,68.77,68.81,14774.0,66.0383,66.0575,65.9233,65.9616,14774.0
2023-07-14 15:00:00,68.81,68.82,68.7,68.76,18055.0,65.9616,65.9712,65.8562,65.9137,18055.0
2023-07-14 15:05:00,68.76,68.86,68.72,68.86,25633.0,65.9137,66.0095,65.8753,66.0095,25633.0
2023-07-14 15:10:00,68.86,68.87,68.78,68.84,22215.0,66.0095,66.0191,65.9328,65.9904,22215.0
2023-07-14 15:15:00,68.84,68.93,68.83,68.92,20931.0,65.9904,66.0766,65.9808,66.0671,20931.0
2023-07-14 15:20:00,68.92,68.95,68.83,68.84,32111.0,66.0671,66.0958,65.9808,65.9904,32111.0
2023-07-14 15:25:00,68.83,68.86,68.81,68.84,19279.0,65.9808,66.0095,65.9616,65.9904,19279.0
2023-07-14 15:30:00,68.85,68.86,68.79,68.83,17620.0,65.9999,66.0095,65.9424,65.9808,17620.0
2023-07-14 15:35:00,68.83,68.84,68.78,68.8,19304.0,65.9808,65.9904,65.9328,65.952,19304.0
2023-07-14 15:40:00,68.8,68.84,68.77,68.81,51418.0,65.952,65.9904,65.9233,65.9616,51418.0
2023-07-14 15:45:00,68.81,68.87,68.71,68.73,63068.0,65.9616,66.0191,65.8657,65.8849,63068.0
2023-07-14 15:50:00,68.73,68.82,68.69,68.75,112367.0,65.8849,65.9712,65.8466,65.9041,112367.0
2023-07-14 15:55:00,68.75,68.76,68.62,68.72,212487.0,65.9041,65.9137,65.7795,65.8753,212487.0
2023-07-17 09:30:00,68.76,69.17,68.68,69.0,42700.0,65.9137,66.3067,65.837,66.1437,42700.0
2023-07-17 09:35:00,68.97,69.12,68.76,68.99,22106.0,66.115,66.2588,65.9137,66.1342,22106.0
2023-07-17 09:40:00,68.99,69.11,68.95,69.05,19305.0,66.1342,66.2492,66.0958,66.1917,19305.0
2023-07-17 09:45:00,69.07,69.18,69.07,69.15,27776.0,66.2108,66.3163,66.2108,66.2875,27776.0
2023-07-17 09:50:00,69.18,69.3,69.18,69.23,24119.0,66.3163,66.4313,66.3163,66.3642,24119.0
2023-07-17 09:55:00,69.2,69.32,69.2,69.27,23540.0,66.3355,66.4505,66.3355,66.4026,23540.0
2023-07-17 10:00:00,69.28,69.34,69.23,69.3,24011.0,66.4121,66.4697,66.3642,66.4313,24011.0
2023-07-17 10:05:00,69.29,69.39,69.21,69.21,27504.0,66.4217,66.5176,66.345,66.345,27504.0
2023-07-17 10:10:00,69.21,69.21,69.13,69.13,24281.0,66.345,66.345,66.2684,66.2684,24281.0
2023-07-17 10:15:00,69.14,69.16,69.07,69.08,15560.0,66.2779,66.2971,66.2108,66.2204,15560.0
2023-07-17 10:20:00,69.09,69.15,69.01,69.04,20262.0,66.23,66.2875,66.1533,66.1821,20262.0
2023-07-17 10:25:00,69.03,69.03,68.94,69.03,18908.0,66.1725,66.1725,66.0862,66.1725,18908.0
2023-07-17 10:30:00,69.04,69.07,68.94,68.95,30533.0,66.1821,66.2108,66.0862,66.0958,30533.0
2023-07-17 10:35:00,68.96,68.99,68.88,68.92,23155.0,66.1054,66.1342,66.0287,66.0671,23155.0
2023-07-17 10:40:00,68.92,69.02,68.92,69.0,19749.0,66.0671,66.1629,66.0671,66.1437,19749.0
2023-07-17 10:45:00,69.01,69.06,68.97,69.01,21694.0,66.1533,66.2013,66.115,66.1533,21694.0
2023-07-17 10:50:00,69.02,69.02,68.92,68.94,4843.0,66.1629,66.1629,66.0671,66.0862,4843.0
2023-07-17 10:55:00,68.95,68.96,68.87,68.89,12005.0,66.0958,66.1054,66.0191,66.0383,12005.0
2023-07-17 11:00:00,68.89,68.92,68.82,68.86,13755.0,66.0383,66.0671,65.9712,66.0095,13755.0
2023-07-17 11:05:00,68.84,68.86,68.82,68.86,14286.0,65.9904,66.0095,65.9712,66.0095,14286.0
2023-07-17 11:10:00,68.87,68.98,68.86,68.98,14551.0,66.0191,66.1246,66.0095,66.1246,14551.0
2023-07-17 11:15:00,68.98,69.08,68.95,68.95,20844.0,66.1246,66.2204,66.0958,66.0958,20844.0
2023-07-17 11:20:00,68.95,69.06,68.95,69.06,12382.0,66.0958,66.2013,66.0958,66.2013,12382.0
2023-07-17 11:25:00,69.06,69.07,69.02,69.05,10393.0,66.2013,66.2108,66.1629,66.1917,10393.0
2023-07-17 11:30:00,69.04,69.09,69.03,69.07,19400.0,66.1821,66.23,66.1725,66.2108,19400.0
2023-07-17 11:35:00,69.08,69.16,69.07,69.16,10269.0,66.2204,66.2971,66.2108,66.2971,10269.0
2023-07-17 11:40:00,69.16,69.16,69.08,69.12,7423.0,66.2971,66.2971,66.2204,66.2588,7423.0
2023-07-17 11:45:00,69.11,69.18,69.1,69.16,6258.0,66.2492,66.3163,66.2396,66.2971,6258.0
2023-07-17 11:50:00,69.17,69.17,69.09,69.1,20245.0,66.3067,66.3067,66.23,66.2396,20245.0
2023-07-17 11:55:00,69.11,69.2,69.11,69.18,12295.0,66.2492,66.3355,66.2492,66.3163,12295.0
2023-07-17 12:00:00,69.18,69.19,69.11,69.13,5217.0,66.3163,66.3259,66.2492,66.2684,5217.0
2023-07-17 12:05:00,69.15,69.18,69.12,69.15,12817.0,66.2875,66.3163,66.2588,66.2875,12817.0
2023-07-17 12:10:00,69.17,69.23,69.16,69.17,9640.0,66.3067,66.3642,66.2971,66.3067,9640.0
2023-07-17 12:15:00,69.16,69.16,69.09,69.12,10352.0,66.2971,66.2971,66.23,66.2588,10352.0
2023-07-17 12:20:00,69.1,69.16,69.07,69.15,5570.0,66.2396,66.2971,66.2108,66.2875,5570.0
2023-07-17 12:25:00,69.15,69.16,69.11,69.14,5019.0,66.2875,66.2971,66.2492,66.2779,5019.0
2023-07-17 12:30:00,69.13,69.17,69.13,69.15,7912.0,66.2684,66.3067,66.2684,66.2875,7912.0
2023-07-17 12:35:00,69.14,69.16,69.09,69.13,14480.0,66.2779,66.2971,66.23,66.2684,14480.0
2023-07-17 12:40:00,69.14,69.2,69.14,69.19,6542.0,66.2779,66.3355,66.2779,66.3259,6542.0
2023-07-17 12:45:00,69.22,69.23,69.12,69.13,12259.0,66.3546,66.3642,66.2588,66.2684,12259.0
2023-07-17 12:50:00,69.1,69.17,69.1,69.17,4977.0,66.2396,66.3067,66.2396,66.3067,4977.0
2023-07-17 12:55:00,69.16,69.2,69.16,69.19,19246.0,66.2971,66.3355,66.2971,66.3259,19246.0
2023-07-17 13:00:00,69.17,69.18,69.14,69.14,5697.0,66.3067,66.3163,66.2779,66.2779,5697.0
2023-07-17 13:05:00,69.15,69.23,69.15,69.22,17795.0,66.2875,66.3642,66.2875,66.3546,17795.0
2023-07-17 13:10:00,69.23,69.28,69.21,69.26,9817.0,66.3642,66.4121,66.345,66.393,9817.0
2023-07-17 13:15:00,69.27,69.3,69.25,69.29,10039.0,66.4026,66.4313,66.3834,66.4217,10039.0
2023-07-17 13:20:00,69.28,69.33,69.27,69.28,20566.0,66.4121,66.4601,66.4026,66.4121,20566.0
2023-07-17 13:25:00,69.29,69.3,69.26,69.28,6743.0,66.4217,66.4313,66.393,66.4121,6743.0
2023-07-17 13:30:00,69.29,69.31,69.23,69.28,21088.0,66.4217,66.4409,66.3642,66.4121,21088.0
2023-07-17 13:35:00,69.28,69.28,69.22,69.24,8144.0,66.4121,66.4121,66.3546,66.3738,8144.0
2023-07-17 13:40:00,69.23,69.24,69.18,69.23,8061.0,66.3642,66.3738,66.3163,66.3642,8061.0
2023-07-17 13:45:00,69.23,69.3,69.23,69.26,9155.0,66.3642,66.4313,66.3642,66.393,9155.0
2023-07-17 13:50:00,69.26,69.26,69.17,69.17,5734.0,66.393,66.393,66.3067,66.3067,5734.0
2023-07-17 13:55:00,69.17,69.19,69.16,69.17,5895.0,66.3067,66.3259,66.2971,66.3067,5895.0
2023-07-17 14:00:00,69.18,69.19,69.17,69.19,6464.0,66.3163,66.3259,66.3067,66.3259,6464.0
2023-07-17 14:05:00,69.19,69.21,69.17,69.19,25558.0,66.3259,66.345,66.3067,66.3259,25558.0
2023-07-17 14:10:00,69.2,69.23,69.19,69.22,11396.0,66.3355,66.3642,66.3259,66.3546,11396.0
2023-07-17 14:15:00,69.21,69.24,69.2,69.22,9499.0,66.345,66.3738,66.3355,66.3546,9499.0
2023-07-17 14:20:00,69.22,69.32,69.22,69.31,12347.0,66.3546,66.4505,66.3546,66.4409,12347.0
2023-07-17 14:25:00,69.31,69.35,69.31,69.32,7980.0,66.4409,66.4793,66.4409,66.4505,7980.0
2023-07-17 14:30:00,69.32,69.32,69.24,69.26,29064.0,66.4505,66.4505,66.3738,66.393,29064.0
2023-07-17 14:35:00,69.26,69.28,69.24,69.26,10170.0,66.393,66.4121,66.3738,66.393,10170.0
2023-07-17 14:40:00,69.25,69.3,69.22,69.3,19519.0,66.3834,66.4313,66.3546,66.4313,19519.0
2023-07-17 14:45:00,69.3,69.32,69.28,69.32,10479.0,66.4313,66.4505,66.4121,66.4505,10479.0
2023-07-17 14:50:00,69.32,69.34,69.29,69.32,9276.0,66.4505,66.4697,66.4217,66.4505,9276.0
2023-07-17 14:55:00,69.32,69.33,69.29,69.31,7821.0,66.4505,66.4601,66.4217,66.4409,7821.0
2023-07-17 15:00:00,69.31,69.33,69.29,69.3,7814.0,66.4409,66.4601,66.4217,66.4313,7814.0
2023-07-17 15:05:00,69.3,69.3,69.27,69.29,7821.0,66.4313,66.4313,66.4026,66.4217,7821.0
2023-07-17 15:10:00,69.3,69.34,69.29,69.33,11455.0,66.4313,66.4697,66.4217,66.4601,11455.0
2023-07-17 15:15:00,69.33,69.4,69.27,69.4,17091.0,66.4601,66.5272,66.4026,66.5272,17091.0
2023-07-17 15:20:00,69.4,69.4,69.28,69.34,17711.0,66.5272,66.5272,66.4121,66.4697,17711.0
2023-07-17 15:25:00,69.34,69.38,69.33,69.34,15891.0,66.4697,66.508,66.4601,66.4697,15891.0
2023-07-17 15:30:00,69.34,69.36,69.27,69.3,37884.0,66.4697,66.4888,66.4026,66.4313,37884.0
2023-07-17 15:35:00,69.31,69.36,69.3,69.34,10220.0,66.4409,66.4888,66.4313,66.4697,10220.0
2023-07-17 15:40:00,69.34,69.44,69.34,69.4,18340.0,66.4697,66.5655,66.4697,66.5272,18340.0
2023-07-17 15:45:00,69.4,69.44,69.37,69.4,18852.0,66.5272,66.5655,66.4984,66.5272,18852.0
2023-07-17 15:50:00,69.39,69.42,69.31,69.38,57993.0,66.5176,66.5464,66.4409,66.508,57993.0
2023-07-17 15:55:00,69.37,69.4,69.3,69.38,150192.0,66.4984,66.5272,66.4313,66.508,150192.0
2023-07-18 09:30:00,69.23,69.44,69.23,69.38,28014.0,66.3642,66.5655,66.3642,66.508,28014.0
2023-07-18 09:35:00,69.38,69.69,69.37,69.67,19135.0,66.508,66.8052,66.4984,66.786,19135.0
2023-07-18 09:40:00,69.62,69.72,69.56,69.68,21215.0,66.7381,66.8339,66.6806,66.7956,21215.0
2023-07-18 09:45:00,69.68,69.69,69.43,69.47,36407.0,66.7956,66.8052,66.5559,66.5943,36407.0
2023-07-18 09:50:00,69.47,69.64,69.47,69.64,22418.0,66.5943,66.7572,66.5943,66.7572,22418.0
2023-07-18 09:55:00,69.63,69.7,69.6,69.65,30311.0,66.7477,66.8148,66.7189,66.7668,30311.0
2023-07-18 10:00:00,69.64,69.71,69.58,69.71,13762.0,66.7572,66.8243,66.6997,66.8243,13762.0
2023-07-18 10:05:00,69.71,69.73,69.66,69.67,13651.0,66.8243,66.8435,66.7764,66.786,13651.0
2023-07-18 10:10:00,69.66,69.71,69.56,69.58,14928.0,66.7764,66.8243,66.6806,66.6997,14928.0
2023-07-18 10:15:00,69.59,69.6,69.51,69.53,9825.0,66.7093,66.7189,66.6326,66.6518,9825.0
2023-07-18 10:20:00,69.53,69.67,69.52,69.64,6541.0,66.6518,66.786,66.6422,66.7572,6541.0
2023-07-18 10:25:00,69.64,69.7,69.63,69.64,30040.0,66.7572,66.8148,66.7477,66.7572,30040.0
2023-07-18 10:30:00,69.64,69.65,69.43,69.44,28616.0,66.7572,66.7668,66.5559,66.5655,28616.0
2023-07-18 10:35:00,69.44,69.47,69.4,69.45,18030.0,66.5655,66.5943,66.5272,66.5751,18030.0
2023-07-18 10:40:00,69.46,69.52,69.42,69.45,24493.0,66.5847,66.6422,66.5464,66.5751,24493.0
2023-07-18 10:45:00,69.45,69.52,69.45,69.52,28206.0,66.5751,66.6422,66.5751,66.6422,28206.0
2023-07-18 10:50:00,69.52,69.56,69.48,69.5,13986.0,66.6422,66.6806,66.6039,66.623,13986.0
2023-07-18 10:55:00,69.49,69.55,69.47,69.53,20603.0,66.6135,66.671,66.5943,66.6518,20603.0
2023-07-18 11:00:00,69.54,69.57,69.46,69.49,19437.0,66.6614,66.6901,66.5847,66.6135,19437.0
2023-07-18 11:05:00,69.49,69.51,69.46,69.46,15258.0,66.6135,66.6326,66.5847,66.5847,15258.0
2023-07-18 11:10:00,69.47,69.54,69.46,69.53,17206.0,66.5943,66.6614,66.5847,66.6518,17206.0
2023-07-18 11:15:00,69.53,69.53,69.43,69.45,38965.0,66.6518,66.6518,66.5559,66.5751,38965.0
2023-07-18 11:20:00,69.45,69.53,69.44,69.48,30093.0,66.5751,66.6518,66.5655,66.6039,30093.0
2023-07-18 11:25:00,69.48,69.56,69.47,69.53,13266.0,66.6039,66.6806,66.5943,66.6518,13266.0
2023-07-18 11:30:00,69.53,69.53,69.37,69.38,22838.0,66.6518,66.6518,66.4984,66.508,22838.0
2023-07-18 11:35:00,69.37,69.42,69.37,69.4,15779.0,66.4984,66.5464,66.4984,66.5272,15779.0
2023-07-18 11:40:00,69.4,69.41,69.33,69.36,75104.0,66.5272,66.5368,66.4601,66.4888,75104.0
2023-07-18 11:45:00,69.35,69.39,69.31,69.39,13479.0,66.4793,66.5176,66.4409,66.5176,13479.0
2023-07-18 11:50:00,69.4,69.43,69.35,69.38,10689.0,66.5272,66.5559,66.4793,66.508,10689.0
2023-07-18 11:55:00,69.38,69.45,69.38,69.45,21149.0,66.508,66.5751,66.508,66.5751,21149.0
2023-07-18 12:00:00,69.45,69.46,69.32,69.32,15889.0,66.5751,66.5847,66.4505,66.4505,15889.0
2023-07-18 12:05:00,69.32,69.34,69.3,69.31,18309.0,66.4505,66.4697,66.4313,66.4409,18309.0
2023-07-18 12:10:00,69.3,69.34,69.27,69.3,37887.0,66.4313,66.4697,66.4026,66.4313,37887.0
2023-07-18 12:15:00,69.3,69.35,69.29,69.34,10983.0,66.4313,66.4793,66.4217,66.4697,10983.0
2023-07-18 12:20:00,69.34,69.34,69.2,69.2,11008.0,66.4697,66.4697,66.3355,66.3355,11008.0
2023-07-18 12:25:00,69.21,69.28,69.2,69.23,10539.0,66.345,66.4121,66.3355,66.3642,10539.0
2023-07-18 12:30:00,69.22,69.22,69.14,69.15,11781.0,66.3546,66.3546,66.2779,66.2875,11781.0
2023-07-18 12:35:00,69.16,69.23,69.14,69.21,9289.0,66.2971,66.3642,66.2779,66.345,9289.0
2023-07-18 12:40:00,69.21,69.21,69.17,69.2,15259.0,66.345,66.345,66.3067,66.3355,15259.0
2023-07-18 12:45:00,69.2,69.2,69.15,69.19,9078.0,66.3355,66.3355,66.2875,66.3259,9078.0
2023-07-18 12:50:00,69.19,69.26,69.19,69.25,16414.0,66.3259,66.393,66.3259,66.3834,16414.0
2023-07-18 12:55:00,69.25,69.25,69.17,69.21,10274.0,66.3834,66.3834,66.3067,66.345,10274.0
2023-07-18 13:00:00,69.22,69.22,69.17,69.21,10453.0,66.3546,66.3546,66.3067,66.345,10453.0
2023-07-18 13:05:00,69.22,69.26,69.2,69.2,10526.0,66.3546,66.393,66.3355,66.3355,10526.0
2023-07-18 13:10:00,69.21,69.27,69.21,69.26,9532.0,66.345,66.4026,66.345,66.393,9532.0
2023-07-18 13:15:00,69.26,69.29,69.23,69.23,8318.0,66.393,66.4217,66.3642,66.3642,8318.0
2023-07-18 13:20:00,69.24,69.24,69.2,69.2,13267.0,66.3738,66.3738,66.3355,66.3355,13267.0
2023-07-18 13:25:00,69.2,69.22,69.16,69.2,10019.0,66.3355,66.3546,66.2971,66.3355,10019.0
2023-07-18 13:30:00,69.19,69.22,69.14,69.16,14956.0,66.3259,66.3546,66.2779,66.2971,14956.0
2023-07-18 13:35:00,69.15,69.15,69.08,69.14,10488.0,66.2875,66.2875,66.2204,66.2779,10488.0
2023-07-18 13:40:00,69.14,69.2,69.13,69.18,11955.0,66.2779,66.3355,66.2684,66.3163,11955.0
2023-07-18 13:45:00,69.17,69.18,69.1,69.16,9693.0,66.3067,66.3163,66.2396,66.2971,9693.0
2023-07-18 13:50:00,69.16,69.21,69.15,69.16,11298.0,66.2971,66.345,66.2875,66.2971,11298.0
2023-07-18 13:55:00,69.16,69.18,69.13,69.18,14894.0,66.2971,66.3163,66.2684,66.3163,14894.0
2023-07-18 14:00:00,69.19,69.24,69.19,69.24,13044.0,66.3259,66.3738,66.3259,66.3738,13044.0
2023-07-18 14:05:00,69.26,69.26,69.22,69.23,21117.0,66.393,66.393,66.3546,66.3642,21117.0
2023-07-18 14:10:00,69.23,69.28,69.19,69.28,26771.0,66.3642,66.4121,66.3259,66.4121,26771.0
2023-07-18 14:15:00,69.27,69.27,69.21,69.23,11144.0,66.4026,66.4026,66.345,66.3642,11144.0
2023-07-18 14:20:00,69.23,69.26,69.19,69.26,19210.0,66.3642,66.393,66.3259,66.393,19210.0
2023-07-18 14:25:00,69.26,69.31,69.23,69.31,17792.0,66.393,66.4409,66.3642,66.4409,17792.0
2023-07-18 14:30:00,69.3,69.32,69.21,69.21,20006.0,66.4313,66.4505,66.345,66.345,20006.0
2023-07-18 14:35:00,69.19,69.19,69.13,69.16,15447.0,66.3259,66.3259,66.2684,66.2971,15447.0
2023-07-18 14:40:00,69.16,69.2,69.11,69.2,23451.0,66.2971,66.3355,66.2492,66.3355,23451.0
2023-07-18 14:45:00,69.21,69.22,69.19,69.2,17029.0,66.345,66.3546,66.3259,66.3355,17029.0
2023-07-18 14:50:00,69.2,69.23,69.18,69.21,11892.0,66.3355,66.3642,66.3163,66.345,11892.0
2023-07-18 14:55:00,69.21,69.27,69.2,69.27,10104.0,66.345,66.4026,66.3355,66.4026,10104.0
2023-07-18 15:00:00,69.27,69.32,69.24,69.32,13584.0,66.4026,66.4505,66.3738,66.4505,13584.0
2023-07-18 15:05:00,69.32,69.41,69.32,69.41,12159.0,66.4505,66.5368,66.4505,66.5368,12159.0
2023-07-18 15:10:00,69.41,69.45,69.4,69.42,14532.0,66.5368,66.5751,66.5272,66.5464,14532.0
2023-07-18 15:15:00,69.42,69.49,69.42,69.47,27704.0,66.5464,66.6135,66.5464,66.5943,27704.0
2023-07-18 15:20:00,69.49,69.51,69.4,69.44,29489.0,66.6135,66.6326,66.5272,66.5655,29489.0
2023-07-18 15:25:00,69.44,69.46,69.37,69.39,20334.0,66.5655,66.5847,66.4984,66.5176,20334.0
2023-07-18 15:30:00,69.38,69.42,69.33,69.38,27319.0,66.508,66.5464,66.4601,66.508,27319.0
2023-07-18 15:35:00,69.38,69.4,69.36,69.4,27017.0,66.508,66.5272,66.4888,66.5272,27017.0
2023-07-18 15:40:00,69.4,69.46,69.4,69.46,24455.0,66.5272,66.5847,66.5272,66.5847,24455.0
2023-07-18 15:45:00,69.45,69.52,69.44,69.48,36830.0,66.5751,66.6422,66.5655,66.6039,36830.0
2023-07-18 15:50:00,69.48,69.52,69.39,69.5,104076.0,66.6039,66.6422,66.5176,66.623,104076.0
2023-07-18 15:55:00,69.51,69.53,69.42,69.45,243146.0,66.6326,66.6518,66.5464,66.5751,243146.0
2023-07-19 09:30:00,69.18,69.33,69.06,69.23,51840.0,66.3163,66.4601,66.2013,66.3642,51840.0
2023-07-19 09:35:00,69.24,69.34,69.12,69.29,81912.0,66.3738,66.4697,66.2588,66.4217,81912.0
2023-07-19 09:40:00,69.3,69.42,69.25,69.38,30759.0,66.4313,66.5464,66.3834,66.508,30759.0
2023-07-19 09:45:00,69.39,69.4,69.25,69.35,25701.0,66.5176,66.5272,66.3834,66.4793,25701.0
2023-07-19 09:50:00,69.36,69.43,69.21,69.27,12609.0,66.4888,66.5559,66.345,66.4026,12609.0
2023-07-19 09:55:00,69.28,69.37,69.27,69.31,11688.0,66.4121,66.4984,66.4026,66.4409,11688.0
2023-07-19 10:00:00,69.31,69.32,69.15,69.23,20052.0,66.4409,66.4505,66.2875,66.3642,20052.0
2023-07-19 10:05:00,69.23,69.34,69.19,69.33,13376.0,66.3642,66.4697,66.3259,66.4601,13376.0
2023-07-19 10:10:00,69.33,69.4,69.3,69.3,14440.0,66.4601,66.5272,66.4313,66.4313,14440.0
2023-07-19 10:15:00,69.31,69.31,69.25,69.28,44858.0,66.4409,66.4409,66.3834,66.4121,44858.0
2023-07-19 10:20:00,69.28,69.33,69.26,69.28,18613.0,66.4121,66.4601,66.393,66.4121,18613.0
2023-07-19 10:25:00,69.28,69.3,69.24,69.25,30269.0,66.4121,66.4313,66.3738,66.3834,30269.0
2023-07-19 10:30:00,69.25,69.28,69.15,69.18,21060.0,66.3834,66.4121,66.2875,66.3163,21060.0
2023-07-19 10:35:00,69.18,69.19,69.06,69.08,10467.0,66.3163,66.3259,66.2013,66.2204,10467.0
2023-07-19 10:40:00,69.07,69.2,68.98,69.0,48081.0,66.2108,66.3355,66.1246,66.1437,48081.0
2023-07-19 10:45:00,68.99,69.03,68.78,68.91,36510.0,66.1342,66.1725,65.9328,66.0575,36510.0
2023-07-19 10:50:00,68.93,68.99,68.7,68.71,24293.0,66.0766,66.1342,65.8562,65.8657,24293.0
2023-07-19 10:55:00,68.72,68.83,68.63,68.79,16121.0,65.8753,65.9808,65.7891,65.9424,16121.0
2023-07-19 11:00:00,68.78,68.85,68.76,68.79,16112.0,65.9328,65.9999,65.9137,65.9424,16112.0
2023-07-19 11:05:00,68.8,68.84,68.75,68.78,38625.0,65.952,65.9904,65.9041,65.9328,38625.0
2023-07-19 11:10:00,68.8,68.83,68.74,68.83,10658.0,65.952,65.9808,65.8945,65.9808,10658.0
2023-07-19 11:15:00,68.82,68.85,68.8,68.82,12808.0,65.9712,65.9999,65.952,65.9712,12808.0
2023-07-19 11:20:00,68.83,68.84,68.77,68.81,25400.0,65.9808,65.9904,65.9233,65.9616,25400.0
2023-07-19 11:25:00,68.83,68.91,68.82,68.91,18806.0,65.9808,66.0575,65.9712,66.0575,18806.0
2023-07-19 11:30:00,68.92,68.98,68.9,68.96,8368.0,66.0671,66.1246,66.0479,66.1054,8368.0
2023-07-19 11:35:00,68.92,68.98,68.88,68.96,7816.0,66.0671,66.1246,66.0287,66.1054,7816.0
2023-07-19 11:40:00,68.95,68.95,68.89,68.93,6299.0,66.0958,66.0958,66.0383,66.0766,6299.0
2023-07-19 11:45:00,68.92,68.93,68.88,68.89,4342.0,66.0671,66.0766,66.0287,66.0383,4342.0
2023-07-19 11:50:00,68.88,68.95,68.87,68.94,12772.0,66.0287,66.0958,66.0191,66.0862,12772.0
2023-07-19 11:55:00,68.94,68.98,68.94,68.96,3721.0,66.0862,66.1246,66.0862,66.1054,3721.0
2023-07-19 12:00:00,68.97,69.05,68.95,68.96,12363.0,66.115,66.1917,66.0958,66.1054,12363.0
2023-07-19 12:05:00,68.95,68.98,68.9,68.97,5088.0,66.0958,66.1246,66.0479,66.115,5088.0
2023-07-19 12:10:00,68.98,68.99,68.92,68.95,10300.0,66.1246,66.1342,66.0671,66.0958,10300.0
2023-07-19 12:15:00,68.96,69.05,68.95,69.01,10071.0,66.1054,66.1917,66.0958,66.1533,10071.0
2023-07-19 12:20:00,69.0,69.01,68.95,68.97,14223.0,66.1437,66.1533,66.0958,66.115,14223.0
2023-07-19 12:25:00,68.96,68.99,68.9,68.97,13829.0,66.1054,66.1342,66.0479,66.115,13829.0
2023-07-19 12:30:00,68.96,68.96,68.82,68.91,16284.0,66.1054,66.1054,65.9712,66.0575,16284.0
2023-07-19 12:35:00,68.9,68.92,68.87,68.89,10724.0,66.0479,66.0671,66.0191,66.0383,10724.0
2023-07-19 12:40:00,68.89,68.95,68.89,68.92,11049.0,66.0383,66.0958,66.0383,66.0671,11049.0
2023-07-19 12:45:00,68.91,68.95,68.9,68.94,16250.0,66.0575,66.0958,66.0479,66.0862,16250.0
2023-07-19 12:50:00,68.94,69.03,68.93,69.01,9216.0,66.0862,66.1725,66.0766,66.1533,9216.0
2023-07-19 12:55:00,69.01,69.08,69.01,69.07,8898.0,66.1533,66.2204,66.1533,66.2108,8898.0
2023-07-19 13:00:00,69.08,69.08,69.01,69.06,9915.0,66.2204,66.2204,66.1533,66.2013,9915.0
2023-07-19 13:05:00,69.06,69.08,69.0,69.08,33054.0,66.2013,66.2204,66.1437,66.2204,33054.0
2023-07-19 13:10:00,69.09,69.18,69.09,69.18,5593.0,66.23,66.3163,66.23,66.3163,5593.0
2023-07-19 13:15:00,69.17,69.18,69.11,69.12,7621.0,66.3067,66.3163,66.2492,66.2588,7621.0
2023-07-19 13:20:00,69.12,69.13,69.1,69.12,7066.0,66.2588,66.2684,66.2396,66.2588,7066.0
2023-07-19 13:25:00,69.12,69.14,69.07,69.13,6516.0,66.2588,66.2779,66.2108,66.2684,6516.0
2023-07-19 13:30:00,69.12,69.12,69.07,69.09,6000.0,66.2588,66.2588,66.2108,66.23,6000.0
2023-07-19 13:35:00,69.08,69.08,69.03,69.04,6746.0,66.2204,66.2204,66.1725,66.1821,6746.0
2023-07-19 13:40:00,69.04,69.11,69.03,69.06,24187.0,66.1821,66.2492,66.1725,66.2013,24187.0
2023-07-19 13:45:00,69.07,69.1,69.02,69.02,12586.0,66.2108,66.2396,66.1629,66.1629,12586.0
2023-07-19 13:50:00,69.02,69.1,69.01,69.1,18217.0,66.1629,66.2396,66.1533,66.2396,18217.0
2023-07-19 13:55:00,69.09,69.1,69.07,69.1,9707.0,66.23,66.2396,66.2108,66.2396,9707.0
2023-07-19 14:00:00,69.1,69.12,69.07,69.08,9933.0,66.2396,66.2588,66.2108,66.2204,9933.0
2023-07-19 14:05:00,69.07,69.09,68.99,69.02,17639.0,66.2108,66.23,66.1342,66.1629,17639.0
2023-07-19 14:10:00,69.02,69.03,68.93,68.93,11481.0,66.1629,66.1725,66.0766,66.0766,11481.0
2023-07-19 14:15:00,68.93,68.99,68.93,68.99,18230.0,66.0766,66.1342,66.0766,66.1342,18230.0
2023-07-19 14:20:00,68.98,69.0,68.95,68.97,10789.0,66.1246,66.1437,66.0958,66.115,10789.0
2023-07-19 14:25:00,68.97,69.04,68.96,69.03,28046.0,66.115,66.1821,66.1054,66.1725,28046.0
2023-07-19 14:30:00,69.03,69.09,69.02,69.07,18839.0,66.1725,66.23,66.1629,66.2108,18839.0
2023-07-19 14:35:00,69.07,69.07,69.01,69.05,7290.0,66.2108,66.2108,66.1533,66.1917,7290.0
2023-07-19 14:40:00,69.05,69.12,69.05,69.07,14941.0,66.1917,66.2588,66.1917,66.2108,14941.0
2023-07-19 14:45:00,69.06,69.07,69.02,69.05,14078.0,66.2013,66.2108,66.1629,66.1917,14078.0
2023-07-19 14:50:00,69.04,69.04,68.99,69.03,23429.0,66.1821,66.1821,66.1342,66.1725,23429.0
2023-07-19 14:55:00,69.03,69.07,69.0,69.03,15984.0,66.1725,66.2108,66.1437,66.1725,15984.0
2023-07-19 15:00:00,69.02,69.05,69.02,69.03,11485.0,66.1629,66.1917,66.1629,66.1725,11485.0
2023-07-19 15:05:00,69.02,69.07,68.99,69.06,20908.0,66.1629,66.2108,66.1342,66.2013,20908.0
2023-07-19 15:10:00,69.06,69.16,69.06,69.16,60268.0,66.2013,66.2971,66.2013,66.2971,60268.0
2023-07-19 15:15:00,69.17,69.24,69.17,69.24,26373.0,66.3067,66.3738,66.3067,66.3738,26373.0
2023-07-19 15:20:00,69.23,69.28,69.22,69.28,29978.0,66.3642,66.4121,66.3546,66.4121,29978.0
2023-07-19 15:25:00,69.29,69.34,69.27,69.33,49118.0,66.4217,66.4697,66.4026,66.4601,49118.0
2023-07-19 15:30:00,69.33,69.37,69.3,69.31,46425.0,66.4601,66.4984,66.4313,66.4409,46425.0
2023-07-19 15:35:00,69.29,69.35,69.2,69.32,27805.0,66.4217,66.4793,66.3355,66.4505,27805.0
2023-07-19 15:40:00,69.32,69.4,69.32,69.4,32056.0,66.4505,66.5272,66.4505,66.5272,32056.0
2023-07-19 15:45:00,69.4,69.51,69.37,69.5,80926.0,66.5272,66.6326,66.4984,66.623,80926.0
2023-07-19 15:50:00,69.5,69.6,69.48,69.55,141724.0,66.623,66.7189,66.6039,66.671,141724.0
2023-07-19 15:55:00,69.55,69.56,69.45,69.47,176765.0,66.671,66.6806,66.5751,66.5943,176765.0
2023-07-20 09:30:00,69.76,69.9,69.68,69.8,51962.0,66.8723,67.0065,66.7956,66.9106,51962.0
2023-07-20 09:35:00,69.81,69.81,69.61,69.62,23832.0,66.9202,66.9202,66.7285,66.7381,23832.0
2023-07-20 09:40:00,69.59,69.61,69.34,69.39,21138.0,66.7093,66.7285,66.4697,66.5176,21138.0
2023-07-20 09:45:00,69.47,69.49,69.33,69.44,20950.0,66.5943,66.6135,66.4601,66.5655,20950.0
2023-07-20 09:50:00,69.43,69.58,69.43,69.56,19952.0,66.5559,66.6997,66.5559,66.6806,19952.0
2023-07-20 09:55:00,69.55,69.58,69.39,69.45,22888.0,66.671,66.6997,66.5176,66.5751,22888.0
2023-07-20 10:00:00,69.45,69.54,69.37,69.52,25695.0,66.5751,66.6614,66.4984,66.6422,25695.0
2023-07-20 10:05:00,69.52,69.61,69.5,69.56,14600.0,66.6422,66.7285,66.623,66.6806,14600.0
2023-07-20 10:10:00,69.54,69.54,69.22,69.23,34498.0,66.6614,66.6614,66.3546,66.3642,34498.0
2023-07-20 10:15:00,69.23,69.28,69.08,69.18,29935.0,66.3642,66.4121,66.2204,66.3163,29935.0
2023-07-20 10:20:00,69.22,69.24,69.08,69.09,18141.0,66.3546,66.3738,66.2204,66.23,18141.0
2023-07-20 10:25:00,69.1,69.17,69.04,69.14,16133.0,66.2396,66.3067,66.1821,66.2779,16133.0
2023-07-20 10:30:00,69.14,69.24,69.11,69.24,10357.0,66.2779,66.3738,66.2492,66.3738,10357.0
2023-07-20 10:35:00,69.23,69.28,69.17,69.17,12958.0,66.3642,66.4121,66.3067,66.3067,12958.0
2023-07-20 10:40:00,69.16,69.19,69.13,69.17,25334.0,66.2971,66.3259,66.2684,66.3067,25334.0
2023-07-20 10:45:00,69.17,69.32,69.16,69.3,29205.0,66.3067,66.4505,66.2971,66.4313,29205.0
2023-07-20 10:50:00,69.31,69.41,69.3,69.41,13828.0,66.4409,66.5368,66.4313,66.5368,13828.0
2023-07-20 10:55:00,69.41,69.45,69.28,69.37,18934.0,66.5368,66.5751,66.4121,66.4984,18934.0
2023-07-20 11:00:00,69.36,69.37,69.29,69.29,19001.0,66.4888,66.4984,66.4217,66.4217,19001.0
2023-07-20 11:05:00,69.3,69.31,69.22,69.3,14544.0,66.4313,66.4409,66.3546,66.4313,14544.0
2023-07-20 11:10:00,69.3,69.34,69.25,69.3,16994.0,66.4313,66.4697,66.3834,66.4313,16994.0
2023-07-20 11:15:00,69.28,69.36,69.27,69.34,16465.0,66.4121,66.4888,66.4026,66.4697,16465.0
2023-07-20 11:20:00,69.34,69.37,69.16,69.17,28406.0,66.4697,66.4984,66.2971,66.3067,28406.0
2023-07-20 11:25:00,69.17,69.27,69.16,69.19,23493.0,66.3067,66.4026,66.2971,66.3259,23493.0
2023-07-20 11:30:00,69.19,69.21,69.11,69.2,33701.0,66.3259,66.345,66.2492,66.3355,33701.0
2023-07-20 11:35:00,69.2,69.3,69.18,69.3,24027.0,66.3355,66.4313,66.3163,66.4313,24027.0
2023-07-20 11:40:00,69.3,69.34,69.23,69.27,13568.0,66.4313,66.4697,66.3642,66.4026,13568.0
2023-07-20 11:45:00,69.23,69.24,69.15,69.16,18373.0,66.3642,66.3738,66.2875,66.2971,18373.0
2023-07-20 11:50:00,69.15,69.28,69.11,69.24,26209.0,66.2875,66.4121,66.2492,66.3738,26209.0
2023-07-20 11:55:00,69.24,69.29,69.18,69.18,16692.0,66.3738,66.4217,66.3163,66.3163,16692.0
2023-07-20 12:00:00,69.17,69.27,69.16,69.26,15604.0,66.3067,66.4026,66.2971,66.393,15604.0
2023-07-20 12:05:00,69.26,69.29,69.21,69.25,11471.0,66.393,66.4217,66.345,66.3834,11471.0
2023-07-20 12:10:00,69.25,69.32,69.24,69.28,14993.0,66.3834,66.4505,66.3738,66.4121,14993.0
2023-07-20 12:15:00,69.28,69.37,69.28,69.33,19764.0,66.4121,66.4984,66.4121,66.4601,19764.0
2023-07-20 12:20:00,69.34,69.35,69.22,69.23,49815.0,66.4697,66.4793,66.3546,66.3642,49815.0
2023-07-20 12:25:00,69.23,69.29,69.2,69.24,35432.0,66.3642,66.4217,66.3355,66.3738,35432.0
2023-07-20 12:30:00,69.24,69.26,69.11,69.12,18205.0,66.3738,66.393,66.2492,66.2588,18205.0
2023-07-20 12:35:00,69.13,69.18,69.05,69.1,12826.0,66.2684,66.3163,66.1917,66.2396,12826.0
2023-07-20 12:40:00,69.1,69.16,69.07,69.09,18503.0,66.2396,66.2971,66.2108,66.23,18503.0
2023-07-20 12:45:00,69.1,69.17,69.08,69.15,23778.0,66.2396,66.3067,66.2204,66.2875,23778.0
2023-07-20 12:50:00,69.16,69.16,69.08,69.11,8274.0,66.2971,66.2971,66.2204,66.2492,8274.0
2023-07-20 12:55:00,69.1,69.11,69.01,69.05,17463.0,66.2396,66.2492,66.1533,66.1917,17463.0
2023-07-20 13:00:00,69.04,69.05,68.99,69.03,16358.0,66.1821,66.1917,66.1342,66.1725,16358.0
2023-07-20 13:05:00,69.03,69.09,69.01,69.01,13190.0,66.1725,66.23,66.1533,66.1533,13190.0
2023-07-20 13:10:00,69.02,69.11,69.01,69.09,11563.0,66.1629,66.2492,66.1533,66.23,11563.0
2023-07-20 13:15:00,69.08,69.08,68.95,68.95,12135.0,66.2204,66.2204,66.0958,66.0958,12135.0
2023-07-20 13:20:00,68.94,69.02,68.91,69.02,29558.0,66.0862,66.1629,66.0575,66.1629,29558.0
2023-07-20 13:25:00,69.01,69.09,69.0,69.06,29190.0,66.1533,66.23,66.1437,66.2013,29190.0
2023-07-20 13:30:00,69.05,69.05,68.96,68.98,16720.0,66.1917,66.1917,66.1054,66.1246,16720.0
2023-07-20 13:35:00,68.97,68.98,68.83,68.84,16985.0,66.115,66.1246,65.9808,65.9904,16985.0
2023-07-20 13:40:00,68.84,68.88,68.82,68.83,15903.0,65.9904,66.0287,65.9712,65.9808,15903.0
2023-07-20 13:45:00,68.83,68.83,68.79,68.8,17134.0,65.9808,65.9808,65.9424,65.952,17134.0
2023-07-20 13:50:00,68.81,68.84,68.77,68.79,19658.0,65.9616,65.9904,65.9233,65.9424,19658.0
2023-07-20 13:55:00,68.8,68.81,68.75,68.8,16872.0,65.952,65.9616,65.9041,65.952,16872.0
2023-07-20 14:00:00,68.8,68.84,68.76,68.82,14302.0,65.952,65.9904,65.9137,65.9712,14302.0
2023-07-20 14:05:00,68.81,68.87,68.77,68.84,16327.0,65.9616,66.0191,65.9233,65.9904,16327.0
2023-07-20 14:10:00,68.84,68.87,68.81,68.81,15512.0,65.9904,66.0191,65.9616,65.9616,15512.0
2023-07-20 14:15:00,68.81,68.83,68.78,68.78,20437.0,65.9616,65.9808,65.9328,65.9328,20437.0
2023-07-20 14:20:00,68.78,68.84,68.74,68.78,22435.0,65.9328,65.9904,65.8945,65.9328,22435.0
2023-07-20 14:25:00,68.78,68.79,68.61,68.62,19857.0,65.9328,65.9424,65.7699,65.7795,19857.0
2023-07-20 14:30:00,68.62,68.69,68.61,68.67,35893.0,65.7795,65.8466,65.7699,65.8274,35893.0
2023-07-20 14:35:00,68.67,68.8,68.65,68.77,32634.0,65.8274,65.952,65.8082,65.9233,32634.0
2023-07-20 14:40:00,68.77,68.78,68.66,68.68,25572.0,65.9233,65.9328,65.8178,65.837,25572.0
2023-07-20 14:45:00,68.68,68.77,68.67,68.73,18456.0,65.837,65.9233,65.8274,65.8849,18456.0
2023-07-20 14:50:00,68.74,68.81,68.73,68.76,13967.0,65.8945,65.9616,65.8849,65.9137,13967.0
2023-07-20 14:55:00,68.75,68.79,68.7,68.72,17271.0,65.9041,65.9424,65.8562,65.8753,17271.0
2023-07-20 15:00:00,68.73,68.78,68.68,68.68,24425.0,65.8849,65.9328,65.837,65.837,24425.0
2023-07-20 15:05:00,68.69,68.77,68.69,68.74,29423.0,65.8466,65.9233,65.8466,65.8945,29423.0
2023-07-20 15:10:00,68.73,68.83,68.73,68.83,17501.0,65.8849,65.9808,65.8849,65.9808,17501.0
2023-07-20 15:15:00,68.83,68.84,68.74,68.8,22696.0,65.9808,65.9904,65.8945,65.952,22696.0
2023-07-20 15:20:00,68.81,68.85,68.8,68.82,21042.0,65.9616,65.9999,65.952,65.9712,21042.0
2023-07-20 15:25:00,68.81,68.88,68.79,68.86,28003.0,65.9616,66.0287,65.9424,66.0095,28003.0
2023-07-20 15:30:00,68.87,68.96,68.86,68.93,35963.0,66.0191,66.1054,66.0095,66.0766,35963.0
2023-07-20 15:35:00,68.92,68.96,68.87,68.87,43255.0,66.0671,66.1054,66.0191,66.0191,43255.0
2023-07-20 15:40:00,68.88,68.89,68.74,68.75,32500.0,66.0287,66.0383,65.8945,65.9041,32500.0
2023-07-20 15:45:00,68.74,68.81,68.72,68.77,44884.0,65.8945,65.9616,65.8753,65.9233,44884.0
2023-07-20 15:50:00,68.75,68.83,68.73,68.81,100882.0,65.9041,65.9808,65.8849,65.9616,100882.0
2023-07-20 15:55:00,68.81,68.84,68.75,68.76,197603.0,65.9616,65.9904,65.9041,65.9137,197603.0
2023-07-21 09:30:00,68.86,68.86,68.63,68.64,78247.0,66.0095,66.0095,65.7891,65.7986,78247.0
2023-07-21 09:35:00,68.63,68.86,68.52,68.8,10572.0,65.7891,66.0095,65.6836,65.952,10572.0
2023-07-21 09:40:00,68.75,68.78,68.52,68.52,13384.0,65.9041,65.9328,65.6836,65.6836,13384.0
2023-07-21 09:45:00,68.51,68.64,68.42,68.62,13341.0,65.674,65.7986,65.5877,65.7795,13341.0
2023-07-21 09:50:00,68.6,68.63,68.51,68.58,7804.0,65.7603,65.7891,65.674,65.7411,7804.0
2023-07-21 09:55:00,68.59,68.62,68.52,68.59,23029.0,65.7507,65.7795,65.6836,65.7507,23029.0
2023-07-21 10:00:00,68.6,68.65,68.53,68.53,29925.0,65.7603,65.8082,65.6932,65.6932,29925.0
2023-07-21 10:05:00,68.55,68.59,68.48,68.59,11454.0,65.7124,65.7507,65.6453,65.7507,11454.0
2023-07-21 10:10:00,68.6,68.68,68.58,68.68,11097.0,65.7603,65.837,65.7411,65.837,11097.0
2023-07-21 10:15:00,68.67,68.75,68.63,68.7,8818.0,65.8274,65.9041,65.7891,65.8562,8818.0
2023-07-21 10:20:00,68.7,68.72,68.57,68.59,38370.0,65.8562,65.8753,65.7315,65.7507,38370.0
2023-07-21 10:25:00,68.59,68.6,68.35,68.36,22165.0,65.7507,65.7603,65.5206,65.5302,22165.0
2023-07-21 10:30:00,68.34,68.47,68.34,68.42,53563.0,65.5111,65.6357,65.5111,65.5877,53563.0
2023-07-21 10:35:00,68.43,68.57,68.43,68.56,18953.0,65.5973,65.7315,65.5973,65.722,18953.0
2023-07-21 10:40:00,68.56,68.74,68.56,68.73,18880.0,65.722,65.8945,65.722,65.8849,18880.0
2023-07-21 10:45:00,68.73,68.74,68.59,68.7,26894.0,65.8849,65.8945,65.7507,65.8562,26894.0
2023-07-21 10:50:00,68.7,68.77,68.62,68.73,64961.0,65.8562,65.9233,65.7795,65.8849,64961.0
2023-07-21 10:55:00,68.73,68.75,68.63,68.68,19861.0,65.8849,65.9041,65.7891,65.837,19861.0
2023-07-21 11:00:00,68.69,68.73,68.61,68.69,26550.0,65.8466,65.8849,65.7699,65.8466,26550.0
2023-07-21 11:05:00,68.69,68.86,68.69,68.84,18334.0,65.8466,66.0095,65.8466,65.9904,18334.0
2023-07-21 11:10:00,68.87,68.92,68.78,68.8,18521.0,66.0191,66.0671,65.9328,65.952,18521.0
2023-07-21 11:15:00,68.79,68.82,68.75,68.79,20437.0,65.9424,65.9712,65.9041,65.9424,20437.0
2023-07-21 11:20:00,68.78,68.78,68.64,68.64,8948.0,65.9328,65.9328,65.7986,65.7986,8948.0
2023-07-21 11:25:00,68.64,68.71,68.62,68.69,8438.0,65.7986,65.8657,65.7795,65.8466,8438.0
2023-07-21 11:30:00,68.7,68.76,68.67,68.73,12429.0,65.8562,65.9137,65.8274,65.8849,12429.0
2023-07-21 11:35:00,68.73,68.8,68.73,68.78,16919.0,65.8849,65.952,65.8849,65.9328,16919.0
2023-07-21 11:40:00,68.78,68.79,68.66,68.7,14308.0,65.9328,65.9424,65.8178,65.8562,14308.0
2023-07-21 11:45:00,68.71,68.79,68.67,68.79,14059.0,65.8657,65.9424,65.8274,65.9424,14059.0
2023-07-21 11:50:00,68.79,68.84,68.74,68.76,14689.0,65.9424,65.9904,65.8945,65.9137,14689.0
2023-07-21 11:55:00,68.73,68.84,68.73,68.84,7951.0,65.8849,65.9904,65.8849,65.9904,7951.0
2023-07-21 12:00:00,68.82,68.86,68.76,68.77,38318.0,65.9712,66.0095,65.9137,65.9233,38318.0
2023-07-21 12:05:00,68.75,68.83,68.73,68.81,9970.0,65.9041,65.9808,65.8849,65.9616,9970.0
2023-07-21 12:10:00,68.81,68.81,68.73,68.79,6458.0,65.9616,65.9616,65.8849,65.9424,6458.0
2023-07-21 12:15:00,68.8,68.94,68.79,68.92,46630.0,65.952,66.0862,65.9424,66.0671,46630.0
2023-07-21 12:20:00,68.92,68.99,68.89,68.94,13527.0,66.0671,66.1342,66.0383,66.0862,13527.0
2023-07-21 12:25:00,68.9,68.9,68.77,68.77,7198.0,66.0479,66.0479,65.9233,65.9233,7198.0
2023-07-21 12:30:00,68.77,68.79,68.7,68.7,15187.0,65.9233,65.9424,65.8562,65.8562,15187.0
2023-07-21 12:35:00,68.69,68.71,68.67,68.7,8602.0,65.8466,65.8657,65.8274,65.8562,8602.0
2023-07-21 12:40:00,68.7,68.81,68.7,68.8,11571.0,65.8562,65.9616,65.8562,65.952,11571.0
2023-07-21 12:45:00,68.79,68.81,68.74,68.75,12147.0,65.9424,65.9616,65.8945,65.9041,12147.0
2023-07-21 12:50:00,68.75,68.82,68.73,68.81,15352.0,65.9041,65.9712,65.8849,65.9616,15352.0
2023-07-21 12:55:00,68.83,68.83,68.79,68.83,6349.0,65.9808,65.9808,65.9424,65.9808,6349.0
2023-07-21 13:00:00,68.83,68.87,68.82,68.86,8149.0,65.9808,66.0191,65.9712,66.0095,8149.0
2023-07-21 13:05:00,68.86,68.91,68.84,68.9,9210.0,66.0095,66.0575,65.9904,66.0479,9210.0
2023-07-21 13:10:00,68.9,68.91,68.85,68.88,7959.0,66.0479,66.0575,65.9999,66.0287,7959.0
2023-07-21 13:15:00,68.88,68.9,68.86,68.89,9285.0,66.0287,66.0479,66.0095,66.0383,9285.0
2023-07-21 13:20:00,68.89,68.89,68.83,68.87,8749.0,66.0383,66.0383,65.9808,66.0191,8749.0
2023-07-21 13:25:00,68.86,68.89,68.84,68.85,11642.0,66.0095,66.0383,65.9904,65.9999,11642.0
2023-07-21 13:30:00,68.86,68.91,68.85,68.91,13316.0,66.0095,66.0575,65.9999,66.0575,13316.0
2023-07-21 13:35:00,68.91,68.94,68.89,68.9,6494.0,66.0575,66.0862,66.0383,66.0479,6494.0
2023-07-21 13:40:00,68.89,68.91,68.85,68.85,6610.0,66.0383,66.0575,65.9999,65.9999,6610.0
2023-07-21 13:45:00,68.84,68.89,68.84,68.88,10699.0,65.9904,66.0383,65.9904,66.0287,10699.0
2023-07-21 13:50:00,68.88,68.91,68.87,68.88,7918.0,66.0287,66.0575,66.0191,66.0287,7918.0
2023-07-21 13:55:00,68.87,68.87,68.81,68.85,8384.0,66.0191,66.0191,65.9616,65.9999,8384.0
2023-07-21 14:00:00,68.84,68.84,68.78,68.79,10273.0,65.9904,65.9904,65.9328,65.9424,10273.0
2023-07-21 14:05:00,68.8,68.83,68.77,68.83,12970.0,65.952,65.9808,65.9233,65.9808,12970.0
2023-07-21 14:10:00,68.84,68.84,68.72,68.73,10707.0,65.9904,65.9904,65.8753,65.8849,10707.0
2023-07-21 14:15:00,68.73,68.75,68.71,68.74,8807.0,65.8849,65.9041,65.8657,65.8945,8807.0
2023-07-21 14:20:00,68.76,68.76,68.7,68.7,9271.0,65.9137,65.9137,65.8562,65.8562,9271.0
2023-07-21 14:25:00,68.7,68.72,68.67,68.67,20887.0,65.8562,65.8753,65.8274,65.8274,20887.0
2023-07-21 14:30:00,68.67,68.73,68.65,68.71,32155.0,65.8274,65.8849,65.8082,65.8657,32155.0
2023-07-21 14:35:00,68.73,68.79,68.71,68.78,10944.0,65.8849,65.9424,65.8657,65.9328,10944.0
2023-07-21 14:40:00,68.78,68.86,68.77,68.82,12720.0,65.9328,66.0095,65.9233,65.9712,12720.0
2023-07-21 14:45:00,68.83,68.87,68.83,68.83,8484.0,65.9808,66.0191,65.9808,65.9808,8484.0
2023-07-21 14:50:00,68.81,68.85,68.8,68.81,10800.0,65.9616,65.9999,65.952,65.9616,10800.0
2023-07-21 14:55:00,68.81,68.81,68.77,68.79,11365.0,65.9616,65.9616,65.9233,65.9424,11365.0
2023-07-21 15:00:00,68.8,68.8,68.68,68.68,12317.0,65.952,65.952,65.837,65.837,12317.0
2023-07-21 15:05:00,68.68,68.68,68.55,68.57,12173.0,65.837,65.837,65.7124,65.7315,12173.0
2023-07-21 15:10:00,68.56,68.67,68.55,68.67,14256.0,65.722,65.8274,65.7124,65.8274,14256.0
2023-07-21 15:15:00,68.67,68.77,68.67,68.76,10928.0,65.8274,65.9233,65.8274,65.9137,10928.0
2023-07-21 15:20:00,68.75,68.76,68.68,68.71,13204.0,65.9041,65.9137,65.837,65.8657,13204.0
2023-07-21 15:25:00,68.7,68.79,68.69,68.76,15301.0,65.8562,65.9424,65.8466,65.9137,15301.0
2023-07-21 15:30:00,68.77,68.79,68.74,68.78,15894.0,65.9233,65.9424,65.8945,65.9328,15894.0
2023-07-21 15:35:00,68.78,68.81,68.75,68.78,20196.0,65.9328,65.9616,65.9041,65.9328,20196.0
2023-07-21 15:40:00,68.78,68.85,68.78,68.81,28288.0,65.9328,65.9999,65.9328,65.9616,28288.0
2023-07-21 15:45:00,68.81,68.85,68.79,68.81,41163.0,65.9616,65.9999,65.9424,65.9616,41163.0
2023-07-21 15:50:00,68.83,68.96,68.78,68.93,96714.0,65.9808,66.1054,65.9328,66.0766,96714.0
2023-07-21 15:55:00,68.93,69.04,68.89,68.98,352547.0,66.0766,66.1821,66.0383,66.1246,352547.0
2023-07-24 09:30:00,69.07,69.28,68.87,69.27,46124.0,66.2108,66.4121,66.0191,66.4026,46124.0
2023-07-24 09:35:00,69.27,69.52,69.25,69.5,18849.0,66.4026,66.6422,66.3834,66.623,18849.0
2023-07-24 09:40:00,69.51,69.63,69.47,69.57,19926.0,66.6326,66.7477,66.5943,66.6901,19926.0
2023-07-24 09:45:00,69.56,69.67,69.51,69.63,17553.0,66.6806,66.786,66.6326,66.7477,17553.0
2023-07-24 09:50:00,69.63,69.82,69.62,69.75,24986.0,66.7477,66.9298,66.7381,66.8627,24986.0
2023-07-24 09:55:00,69.74,69.81,69.63,69.67,21937.0,66.8531,66.9202,66.7477,66.786,21937.0
2023-07-24 10:00:00,69.65,69.72,69.52,69.52,24741.0,66.7668,66.8339,66.6422,66.6422,24741.0
2023-07-24 10:05:00,69.52,69.52,69.34,69.42,26191.0,66.6422,66.6422,66.4697,66.5464,26191.0
2023-07-24 10:10:00,69.42,69.49,69.36,69.41,15905.0,66.5464,66.6135,66.4888,66.5368,15905.0
2023-07-24 10:15:00,69.4,69.45,69.36,69.37,20533.0,66.5272,66.5751,66.4888,66.4984,20533.0
2023-07-24 10:20:00,69.37,69.37,69.25,69.27,15278.0,66.4984,66.4984,66.3834,66.4026,15278.0
2023-07-24 10:25:00,69.28,69.3,69.2,69.28,15174.0,66.4121,66.4313,66.3355,66.4121,15174.0
2023-07-24 10:30:00,69.28,69.29,69.15,69.24,15218.0,66.4121,66.4217,66.2875,66.3738,15218.0
2023-07-24 10:35:00,69.23,69.25,69.13,69.14,15880.0,66.3642,66.3834,66.2684,66.2779,15880.0
2023-07-24 10:40:00,69.14,69.27,69.14,69.26,17028.0,66.2779,66.4026,66.2779,66.393,17028.0
2023-07-24 10:45:00,69.25,69.26,69.21,69.23,15640.0,66.3834,66.393,66.345,66.3642,15640.0
2023-07-24 10:50:00,69.23,69.25,69.05,69.1,19728.0,66.3642,66.3834,66.1917,66.2396,19728.0
2023-07-24 10:55:00,69.1,69.16,69.03,69.16,15468.0,66.2396,66.2971,66.1725,66.2971,15468.0
2023-07-24 11:00:00,69.16,69.19,69.1,69.11,16652.0,66.2971,66.3259,66.2396,66.2492,16652.0
2023-07-24 11:05:00,69.11,69.16,69.08,69.16,18300.0,66.2492,66.2971,66.2204,66.2971,18300.0
2023-07-24 11:10:00,69.16,69.2,69.13,69.19,13695.0,66.2971,66.3355,66.2684,66.3259,13695.0
2023-07-24 11:15:00,69.19,69.19,69.13,69.13,11924.0,66.3259,66.3259,66.2684,66.2684,11924.0
2023-07-24 11:20:00,69.12,69.25,69.12,69.24,8755.0,66.2588,66.3834,66.2588,66.3738,8755.0
2023-07-24 11:25:00,69.25,69.26,69.15,69.24,7393.0,66.3834,66.393,66.2875,66.3738,7393.0
2023-07-24 11:30:00,69.23,69.3,69.22,69.24,7552.0,66.3642,66.4313,66.3546,66.3738,7552.0
2023-07-24 11:35:00,69.23,69.28,69.22,69.26,9688.0,66.3642,66.4121,66.3546,66.393,9688.0
2023-07-24 11:40:00,69.26,69.27,69.21,69.26,8750.0,66.393,66.4026,66.345,66.393,8750.0
2023-07-24 11:45:00,69.27,69.3,69.25,69.28,7699.0,66.4026,66.4313,66.3834,66.4121,7699.0
2023-07-24 11:50:00,69.28,69.35,69.25,69.32,9001.0,66.4121,66.4793,66.3834,66.4505,9001.0
2023-07-24 11:55:00,69.32,69.35,69.26,69.29,10624.0,66.4505,66.4793,66.393,66.4217,10624.0
2023-07-24 12:00:00,69.29,69.33,69.26,69.33,6972.0,66.4217,66.4601,66.393,66.4601,6972.0
2023-07-24 12:05:00,69.32,69.32,69.23,69.25,8978.0,66.4505,66.4505,66.3642,66.3834,8978.0
2023-07-24 12:10:00,69.24,69.25,69.19,69.2,10337.0,66.3738,66.3834,66.3259,66.3355,10337.0
2023-07-24 12:15:00,69.19,69.19,69.12,69.12,14414.0,66.3259,66.3259,66.2588,66.2588,14414.0
2023-07-24 12:20:00,69.13,69.14,69.05,69.05,11706.0,66.2684,66.2779,66.1917,66.1917,11706.0
2023-07-24 12:25:00,69.06,69.19,69.06,69.19,6828.0,66.2013,66.3259,66.2013,66.3259,6828.0
2023-07-24 12:30:00,69.19,69.19,69.11,69.11,10088.0,66.3259,66.3259,66.2492,66.2492,10088.0
2023-07-24 12:35:00,69.1,69.17,69.09,69.17,8373.0,66.2396,66.3067,66.23,66.3067,8373.0
2023-07-24 12:40:00,69.16,69.18,69.13,69.18,10514.0,66.2971,66.3163,66.2684,66.3163,10514.0
2023-07-24 12:45:00,69.19,69.2,69.14,69.16,12779.0,66.3259,66.3355,66.2779,66.2971,12779.0
2023-07-24 12:50:00,69.13,69.2,69.13,69.18,8204.0,66.2684,66.3355,66.2684,66.3163,8204.0
2023-07-24 12:55:00,69.18,69.2,69.13,69.15,10244.0,66.3163,66.3355,66.2684,66.2875,10244.0
2023-07-24 13:00:00,69.14,69.15,69.07,69.09,6191.0,66.2779,66.2875,66.2108,66.23,6191.0
2023-07-24 13:05:00,69.08,69.12,69.07,69.09,6005.0,66.2204,66.2588,66.2108,66.23,6005.0
2023-07-24 13:10:00,69.1,69.17,69.09,69.17,11205.0,66.2396,66.3067,66.23,66.3067,11205.0
2023-07-24 13:15:00,69.17,69.19,69.14,69.15,5900.0,66.3067,66.3259,66.2779,66.2875,5900.0
2023-07-24 13:20:00,69.14,69.16,69.11,69.11,5103.0,66.2779,66.2971,66.2492,66.2492,5103.0
2023-07-24 13:25:00,69.12,69.2,69.11,69.19,8736.0,66.2588,66.3355,66.2492,66.3259,8736.0
2023-07-24 13:30:00,69.2,69.24,69.17,69.17,17405.0,66.3355,66.3738,66.3067,66.3067,17405.0
2023-07-24 13:35:00,69.15,69.16,69.12,69.12,7624.0,66.2875,66.2971,66.2588,66.2588,7624.0
2023-07-24 13:40:00,69.12,69.15,69.06,69.07,13334.0,66.2588,66.2875,66.2013,66.2108,13334.0
2023-07-24 13:45:00,69.05,69.07,69.03,69.06,8631.0,66.1917,66.2108,66.1725,66.2013,8631.0
2023-07-24 13:50:00,69.04,69.05,69.0,69.01,8497.0,66.1821,66.1917,66.1437,66.1533,8497.0
2023-07-24 13:55:00,69.01,69.04,69.0,69.04,7164.0,66.1533,66.1821,66.1437,66.1821,7164.0
2023-07-24 14:00:00,69.04,69.06,69.03,69.05,16381.0,66.1821,66.2013,66.1725,66.1917,16381.0
2023-07-24 14:05:00,69.05,69.09,69.04,69.05,14595.0,66.1917,66.23,66.1821,66.1917,14595.0
2023-07-24 14:10:00,69.05,69.07,69.01,69.01,12295.0,66.1917,66.2108,66.1533,66.1533,12295.0
2023-07-24 14:15:00,69.0,69.01,68.97,69.0,15556.0,66.1437,66.1533,66.115,66.1437,15556.0
2023-07-24 14:20:00,68.97,69.06,68.95,69.05,74555.0,66.115,66.2013,66.0958,66.1917,74555.0
2023-07-24 14:25:00,69.05,69.08,69.03,69.06,22421.0,66.1917,66.2204,66.1725,66.2013,22421.0
2023-07-24 14:30:00,69.04,69.04,69.0,69.01,14309.0,66.1821,66.1821,66.1437,66.1533,14309.0
2023-07-24 14:35:00,69.01,69.04,69.0,69.03,12506.0,66.1533,66.1821,66.1437,66.1725,12506.0
2023-07-24 14:40:00,69.03,69.03,68.96,68.99,12826.0,66.1725,66.1725,66.1054,66.1342,12826.0
2023-07-24 14:45:00,68.98,68.98,68.91,68.93,18596.0,66.1246,66.1246,66.0575,66.0766,18596.0
2023-07-24 14:50:00,68.94,68.99,68.93,68.99,16550.0,66.0862,66.1342,66.0766,66.1342,16550.0
2023-07-24 14:55:00,68.98,68.99,68.95,68.96,17040.0,66.1246,66.1342,66.0958,66.1054,17040.0
2023-07-24 15:00:00,68.97,69.02,68.96,69.01,21607.0,66.115,66.1629,66.1054,66.1533,21607.0
2023-07-24 15:05:00,69.02,69.02,68.99,69.01,15764.0,66.1629,66.1629,66.1342,66.1533,15764.0
2023-07-24 15:10:00,69.0,69.05,69.0,69.03,16907.0,66.1437,66.1917,66.1437,66.1725,16907.0
2023-07-24 15:15:00,69.03,69.09,69.03,69.08,21861.0,66.1725,66.23,66.1725,66.2204,21861.0
2023-07-24 15:20:00,69.07,69.07,68.95,68.95,44968.0,66.2108,66.2108,66.0958,66.0958,44968.0
2023-07-24 15:25:00,68.95,68.95,68.88,68.92,48829.0,66.0958,66.0958,66.0287,66.0671,48829.0
2023-07-24 15:30:00,68.92,68.95,68.9,68.91,35001.0,66.0671,66.0958,66.0479,66.0575,35001.0
2023-07-24 15:35:00,68.9,68.93,68.86,68.89,58343.0,66.0479,66.0766,66.0095,66.0383,58343.0
2023-07-24 15:40:00,68.88,68.99,68.88,68.99,29315.0,66.0287,66.1342,66.0287,66.1342,29315.0
2023-07-24 15:45:00,69.0,69.03,68.96,68.96,45191.0,66.1437,66.1725,66.1054,66.1054,45191.0
2023-07-24 15:50:00,68.96,68.96,68.88,68.9,83115.0,66.1054,66.1054,66.0287,66.0479,83115.0
2023-07-24 15:55:00,68.9,68.97,68.88,68.9,236093.0,66.0479,66.115,66.0287,66.0479,236093.0
2023-07-25 09:30:00,68.34,68.67,68.32,68.46,45437.0,65.5111,65.8274,65.4919,65.6261,45437.0
2023-07-25 09:35:00,68.49,68.65,68.48,68.63,11713.0,65.6549,65.8082,65.6453,65.7891,11713.0
2023-07-25 09:40:00,68.65,68.73,68.64,68.7,9014.0,65.8082,65.8849,65.7986,65.8562,9014.0
2023-07-25 09:45:00,68.69,68.84,68.64,68.84,25430.0,65.8466,65.9904,65.7986,65.9904,25430.0
2023-07-25 09:50:00,68.83,68.95,68.82,68.9,16331.0,65.9808,66.0958,65.9712,66.0479,16331.0
2023-07-25 09:55:00,68.89,68.92,68.81,68.84,7873.0,66.0383,66.0671,65.9616,65.9904,7873.0
2023-07-25 10:00:00,68.84,68.95,68.83,68.88,20863.0,65.9904,66.0958,65.9808,66.0287,20863.0
2023-07-25 10:05:00,68.89,69.04,68.87,69.03,7389.0,66.0383,66.1821,66.0191,66.1725,7389.0
2023-07-25 10:10:00,69.04,69.08,69.0,69.08,6681.0,66.1821,66.2204,66.1437,66.2204,6681.0
2023-07-25 10:15:00,69.09,69.09,68.92,68.92,8782.0,66.23,66.23,66.0671,66.0671,8782.0
2023-07-25 10:20:00,68.94,68.97,68.9,68.95,9704.0,66.0862,66.115,66.0479,66.0958,9704.0
2023-07-25 10:25:00,68.96,68.99,68.81,68.89,15130.0,66.1054,66.1342,65.9616,66.0383,15130.0
2023-07-25 10:30:00,68.87,68.88,68.82,68.86,14935.0,66.0191,66.0287,65.9712,66.0095,14935.0
2023-07-25 10:35:00,68.85,68.92,68.84,68.88,24389.0,65.9999,66.0671,65.9904,66.0287,24389.0
2023-07-25 10:40:00,68.88,68.92,68.85,68.9,24478.0,66.0287,66.0671,65.9999,66.0479,24478.0
2023-07-25 10:45:00,68.9,68.92,68.82,68.85,14329.0,66.0479,66.0671,65.9712,65.9999,14329.0
2023-07-25 10:50:00,68.86,68.9,68.71,68.73,29161.0,66.0095,66.0479,65.8657,65.8849,29161.0
2023-07-25 10:55:00,68.73,68.83,68.7,68.78,16420.0,65.8849,65.9808,65.8562,65.9328,16420.0
2023-07-25 11:00:00,68.79,68.81,68.64,68.65,19048.0,65.9424,65.9616,65.7986,65.8082,19048.0
2023-07-25 11:05:00,68.65,68.74,68.64,68.68,17643.0,65.8082,65.8945,65.7986,65.837,17643.0
2023-07-25 11:10:00,68.68,68.69,68.63,68.63,14164.0,65.837,65.8466,65.7891,65.7891,14164.0
2023-07-25 11:15:00,68.62,68.71,68.59,68.7,11648.0,65.7795,65.8657,65.7507,65.8562,11648.0
2023-07-25 11:20:00,68.71,68.84,68.71,68.81,19784.0,65.8657,65.9904,65.8657,65.9616,19784.0
2023-07-25 11:25:00,68.81,68.88,68.81,68.87,15446.0,65.9616,66.0287,65.9616,66.0191,15446.0
2023-07-25 11:30:00,68.88,68.9,68.83,68.84,13722.0,66.0287,66.0479,65.9808,65.9904,13722.0
2023-07-25 11:35:00,68.83,68.92,68.82,68.91,20296.0,65.9808,66.0671,65.9712,66.0575,20296.0
2023-07-25 11:40:00,68.91,68.93,68.87,68.9,11498.0,66.0575,66.0766,66.0191,66.0479,11498.0
2023-07-25 11:45:00,68.89,69.0,68.88,68.99,16998.0,66.0383,66.1437,66.0287,66.1342,16998.0
2023-07-25 11:50:00,68.98,68.99,68.92,68.98,16650.0,66.1246,66.1342,66.0671,66.1246,16650.0
2023-07-25 11:55:00,68.97,69.02,68.96,69.02,21455.0,66.115,66.1629,66.1054,66.1629,21455.0
2023-07-25 12:00:00,69.02,69.02,68.94,69.02,24389.0,66.1629,66.1629,66.0862,66.1629,24389.0
2023-07-25 12:05:00,69.02,69.16,69.01,69.15,14867.0,66.1629,66.2971,66.1533,66.2875,14867.0
2023-07-25 12:10:00,69.15,69.15,69.07,69.11,17768.0,66.2875,66.2875,66.2108,66.2492,17768.0
2023-07-25 12:15:00,69.1,69.15,69.07,69.13,13217.0,66.2396,66.2875,66.2108,66.2684,13217.0
2023-07-25 12:20:00,69.12,69.14,69.05,69.1,9429.0,66.2588,66.2779,66.1917,66.2396,9429.0
2023-07-25 12:25:00,69.08,69.08,69.02,69.06,7758.0,66.2204,66.2204,66.1629,66.2013,7758.0
2023-07-25 12:30:00,69.06,69.11,69.05,69.08,5019.0,66.2013,66.2492,66.1917,66.2204,5019.0
2023-07-25 12:35:00,69.04,69.05,68.99,69.01,2663.0,66.1821,66.1917,66.1342,66.1533,2663.0
2023-07-25 12:40:00,69.01,69.03,68.97,68.97,3547.0,66.1533,66.1725,66.115,66.115,3547.0
2023-07-25 12:45:00,68.95,69.0,68.95,68.98,6614.0,66.0958,66.1437,66.0958,66.1246,6614.0
2023-07-25 12:50:00,69.0,69.01,68.97,68.97,7838.0,66.1437,66.1533,66.115,66.115,7838.0
2023-07-25 12:55:00,68.97,69.03,68.96,69.03,8575.0,66.115,66.1725,66.1054,66.1725,8575.0
2023-07-25 13:00:00,69.03,69.04,68.99,69.0,4229.0,66.1725,66.1821,66.1342,66.1437,4229.0
2023-07-25 13:05:00,69.0,69.0,68.89,68.92,8167.0,66.1437,66.1437,66.0383,66.0671,8167.0
2023-07-25 13:10:00,68.89,68.91,68.86,68.9,11312.0,66.0383,66.0575,66.0095,66.0479,11312.0
2023-07-25 13:15:00,68.9,68.93,68.88,68.92,5952.0,66.0479,66.0766,66.0287,66.0671,5952.0
2023-07-25 13:20:00,68.92,68.96,68.89,68.89,5802.0,66.0671,66.1054,66.0383,66.0383,5802.0
2023-07-25 13:25:00,68.89,68.95,68.89,68.92,9000.0,66.0383,66.0958,66.0383,66.0671,9000.0
2023-07-25 13:30:00,68.92,68.97,68.92,68.94,8951.0,66.0671,66.115,66.0671,66.0862,8951.0
2023-07-25 13:35:00,68.93,68.95,68.92,68.92,7231.0,66.0766,66.0958,66.0671,66.0671,7231.0
2023-07-25 13:40:00,68.92,68.94,68.9,68.93,12063.0,66.0671,66.0862,66.0479,66.0766,12063.0
2023-07-25 13:45:00,68.92,68.92,68.84,68.84,23357.0,66.0671,66.0671,65.9904,65.9904,23357.0
2023-07-25 13:50:00,68.84,68.85,68.81,68.83,4667.0,65.9904,65.9999,65.9616,65.9808,4667.0
2023-07-25 13:55:00,68.82,68.87,68.8,68.86,11273.0,65.9712,66.0191,65.952,66.0095,11273.0
2023-07-25 14:00:00,68.87,68.87,68.82,68.87,10181.0,66.0191,66.0191,65.9712,66.0191,10181.0
2023-07-25 14:05:00,68.84,68.88,68.82,68.87,9761.0,65.9904,66.0287,65.9712,66.0191,9761.0
2023-07-25 14:10:00,68.86,68.88,68.82,68.84,8891.0,66.0095,66.0287,65.9712,65.9904,8891.0
2023-07-25 14:15:00,68.85,68.88,68.79,68.82,12692.0,65.9999,66.0287,65.9424,65.9712,12692.0
2023-07-25 14:20:00,68.8,68.84,68.78,68.83,13855.0,65.952,65.9904,65.9328,65.9808,13855.0
2023-07-25 14:25:00,68.83,68.84,68.8,68.83,7446.0,65.9808,65.9904,65.952,65.9808,7446.0
2023-07-25 14:30:00,68.82,68.84,68.77,68.79,15911.0,65.9712,65.9904,65.9233,65.9424,15911.0
2023-07-25 14:35:00,68.79,68.87,68.79,68.83,30298.0,65.9424,66.0191,65.9424,65.9808,30298.0
2023-07-25 14:40:00,68.83,68.87,68.8,68.81,41123.0,65.9808,66.0191,65.952,65.9616,41123.0
2023-07-25 14:45:00,68.81,68.85,68.74,68.75,15790.0,65.9616,65.9999,65.8945,65.9041,15790.0
2023-07-25 14:50:00,68.72,68.77,68.71,68.73,27185.0,65.8753,65.9233,65.8657,65.8849,27185.0
2023-07-25 14:55:00,68.73,68.75,68.61,68.64,14421.0,65.8849,65.9041,65.7699,65.7986,14421.0
2023-07-25 15:00:00,68.65,68.68,68.61,68.64,18081.0,65.8082,65.837,65.7699,65.7986,18081.0
2023-07-25 15:05:00,68.63,68.66,68.62,68.66,16451.0,65.7891,65.8178,65.7795,65.8178,16451.0
2023-07-25 15:10:00,68.66,68.66,68.57,68.61,16954.0,65.8178,65.8178,65.7315,65.7699,16954.0
2023-07-25 15:15:00,68.61,68.64,68.59,68.62,11782.0,65.7699,65.7986,65.7507,65.7795,11782.0
2023-07-25 15:20:00,68.62,68.75,68.6,68.75,25923.0,65.7795,65.9041,65.7603,65.9041,25923.0
2023-07-25 15:25:00,68.75,68.82,68.74,68.8,44597.0,65.9041,65.9712,65.8945,65.952,44597.0
2023-07-25 15:30:00,68.79,68.81,68.77,68.81,22112.0,65.9424,65.9616,65.9233,65.9616,22112.0
2023-07-25 15:35:00,68.81,68.9,68.77,68.9,22668.0,65.9616,66.0479,65.9233,66.0479,22668.0
2023-07-25 15:40:00,68.91,68.91,68.83,68.84,30547.0,66.0575,66.0575,65.9808,65.9904,30547.0
2023-07-25 15:45:00,68.85,68.91,68.84,68.89,28487.0,65.9999,66.0575,65.9904,66.0383,28487.0
2023-07-25 15:50:00,68.88,68.93,68.84,68.91,69047.0,66.0287,66.0766,65.9904,66.0575,69047.0
2023-07-25 15:55:00,68.92,68.92,68.76,68.83,158686.0,66.0671,66.0671,65.9137,65.9808,158686.0
2023-07-26 09:30:00,68.67,68.96,68.67,68.91,35948.0,65.8274,66.1054,65.8274,66.0575,35948.0
2023-07-26 09:35:00,68.94,69.01,68.62,68.71,36592.0,66.0862,66.1533,65.7795,65.8657,36592.0
2023-07-26 09:40:00,68.75,68.79,68.64,68.72,23485.0,65.9041,65.9424,65.7986,65.8753,23485.0
2023-07-26 09:45:00,68.74,68.74,68.6,68.64,22292.0,65.8945,65.8945,65.7603,65.7986,22292.0
2023-07-26 09:50:00,68.63,68.74,68.58,68.59,22879.0,65.7891,65.8945,65.7411,65.7507,22879.0
2023-07-26 09:55:00,68.59,68.66,68.51,68.53,16098.0,65.7507,65.8178,65.674,65.6932,16098.0
2023-07-26 10:00:00,68.5,68.53,68.38,68.43,15672.0,65.6644,65.6932,65.5494,65.5973,15672.0
2023-07-26 10:05:00,68.47,68.5,68.45,68.47,11489.0,65.6357,65.6644,65.6165,65.6357,11489.0
2023-07-26 10:10:00,68.48,68.56,68.47,68.5,15013.0,65.6453,65.722,65.6357,65.6644,15013.0
2023-07-26 10:15:00,68.48,68.51,68.45,68.46,12082.0,65.6453,65.674,65.6165,65.6261,12082.0
2023-07-26 10:20:00,68.47,68.53,68.41,68.44,22562.0,65.6357,65.6932,65.5782,65.6069,22562.0
2023-07-26 10:25:00,68.46,68.58,68.45,68.54,9239.0,65.6261,65.7411,65.6165,65.7028,9239.0
2023-07-26 10:30:00,68.55,68.57,68.46,68.49,35572.0,65.7124,65.7315,65.6261,65.6549,35572.0
2023-07-26 10:35:00,68.52,68.58,68.47,68.55,20025.0,65.6836,65.7411,65.6357,65.7124,20025.0
2023-07-26 10:40:00,68.54,68.55,68.43,68.48,26431.0,65.7028,65.7124,65.5973,65.6453,26431.0
2023-07-26 10:45:00,68.47,68.47,68.33,68.36,6597.0,65.6357,65.6357,65.5015,65.5302,6597.0
2023-07-26 10:50:00,68.34,68.35,68.22,68.26,14777.0,65.5111,65.5206,65.396,65.4344,14777.0
2023-07-26 10:55:00,68.23,68.35,68.2,68.33,17183.0,65.4056,65.5206,65.3769,65.5015,17183.0
2023-07-26 11:00:00,68.32,68.46,68.31,68.45,7990.0,65.4919,65.6261,65.4823,65.6165,7990.0
2023-07-26 11:05:00,68.46,68.54,68.46,68.52,12322.0,65.6261,65.7028,65.6261,65.6836,12322.0
2023-07-26 11:10:00,68.53,68.62,68.52,68.62,8118.0,65.6932,65.7795,65.6836,65.7795,8118.0
2023-07-26 11:15:00,68.6,68.61,68.55,68.57,7791.0,65.7603,65.7699,65.7124,65.7315,7791.0
2023-07-26 11:20:00,68.56,68.6,68.52,68.55,13067.0,65.722,65.7603,65.6836,65.7124,13067.0
2023-07-26 11:25:00,68.55,68.56,68.45,68.51,12292.0,65.7124,65.722,65.6165,65.674,12292.0
2023-07-26 11:30:00,68.49,68.49,68.44,68.45,4693.0,65.6549,65.6549,65.6069,65.6165,4693.0
2023-07-26 11:35:00,68.46,68.47,68.4,68.45,4629.0,65.6261,65.6357,65.5686,65.6165,4629.0
2023-07-26 11:40:00,68.47,68.5,68.44,68.45,14108.0,65.6357,65.6644,65.6069,65.6165,14108.0
2023-07-26 11:45:00,68.46,68.49,68.45,68.47,6867.0,65.6261,65.6549,65.6165,65.6357,6867.0
2023-07-26 11:50:00,68.48,68.59,68.47,68.59,4651.0,65.6453,65.7507,65.6357,65.7507,4651.0
2023-07-26 11:55:00,68.58,68.6,68.53,68.56,7474.0,65.7411,65.7603,65.6932,65.722,7474.0
2023-07-26 12:00:00,68.55,68.57,68.5,68.5,11405.0,65.7124,65.7315,65.6644,65.6644,11405.0
2023-07-26 12:05:00,68.51,68.58,68.5,68.56,7155.0,65.674,65.7411,65.6644,65.722,7155.0
2023-07-26 12:10:00,68.57,68.64,68.57,68.59,8886.0,65.7315,65.7986,65.7315,65.7507,8886.0
2023-07-26 12:15:00,68.59,68.64,68.56,68.56,8119.0,65.7507,65.7986,65.722,65.722,8119.0
2023-07-26 12:20:00,68.58,68.6,68.55,68.6,6158.0,65.7411,65.7603,65.7124,65.7603,6158.0
2023-07-26 12:25:00,68.6,68.61,68.55,68.56,15681.0,65.7603,65.7699,65.7124,65.722,15681.0
2023-07-26 12:30:00,68.56,68.58,68.55,68.55,10381.0,65.722,65.7411,65.7124,65.7124,10381.0
2023-07-26 12:35:00,68.55,68.6,68.55,68.55,19962.0,65.7124,65.7603,65.7124,65.7124,19962.0
2023-07-26 12:40:00,68.56,68.61,68.55,68.58,10402.0,65.722,65.7699,65.7124,65.7411,10402.0
2023-07-26 12:45:00,68.58,68.58,68.55,68.57,7260.0,65.7411,65.7411,65.7124,65.7315,7260.0
2023-07-26 12:50:00,68.56,68.59,68.54,68.56,11571.0,65.722,65.7507,65.7028,65.722,11571.0
2023-07-26 12:55:00,68.56,68.57,68.48,68.56,16371.0,65.722,65.7315,65.6453,65.722,16371.0
2023-07-26 13:00:00,68.56,68.56,68.52,68.55,6770.0,65.722,65.722,65.6836,65.7124,6770.0
2023-07-26 13:05:00,68.55,68.56,68.52,68.55,6981.0,65.7124,65.722,65.6836,65.7124,6981.0
2023-07-26 13:10:00,68.56,68.6,68.55,68.55,9318.0,65.722,65.7603,65.7124,65.7124,9318.0
2023-07-26 13:15:00,68.55,68.59,68.53,68.58,6083.0,65.7124,65.7507,65.6932,65.7411,6083.0
2023-07-26 13:20:00,68.57,68.58,68.51,68.52,6876.0,65.7315,65.7411,65.674,65.6836,6876.0
2023-07-26 13:25:00,68.49,68.5,68.43,68.43,9242.0,65.6549,65.6644,65.5973,65.5973,9242.0
2023-07-26 13:30:00,68.43,68.43,68.37,68.41,6088.0,65.5973,65.5973,65.5398,65.5782,6088.0
2023-07-26 13:35:00,68.39,68.43,68.37,68.41,6508.0,65.559,65.5973,65.5398,65.5782,6508.0
2023-07-26 13:40:00,68.41,68.48,68.4,68.42,6396.0,65.5782,65.6453,65.5686,65.5877,6396.0
2023-07-26 13:45:00,68.42,68.47,68.42,68.44,10315.0,65.5877,65.6357,65.5877,65.6069,10315.0
2023-07-26 13:50:00,68.43,68.5,68.4,68.5,8290.0,65.5973,65.6644,65.5686,65.6644,8290.0
2023-07-26 13:55:00,68.49,68.51,68.47,68.5,6481.0,65.6549,65.674,65.6357,65.6644,6481.0
2023-07-26 14:00:00,68.49,68.52,68.43,68.45,14998.0,65.6549,65.6836,65.5973,65.6165,14998.0
2023-07-26 14:05:00,68.45,68.45,68.4,68.41,9785.0,65.6165,65.6165,65.5686,65.5782,9785.0
2023-07-26 14:10:00,68.41,68.48,68.36,68.42,16395.0,65.5782,65.6453,65.5302,65.5877,16395.0
2023-07-26 14:15:00,68.43,68.48,68.42,68.46,13292.0,65.5973,65.6453,65.5877,65.6261,13292.0
2023-07-26 14:20:00,68.46,68.48,68.41,68.42,14772.0,65.6261,65.6453,65.5782,65.5877,14772.0
2023-07-26 14:25:00,68.42,68.45,68.38,68.41,9889.0,65.5877,65.6165,65.5494,65.5782,9889.0
2023-07-26 14:30:00,68.4,68.47,68.35,68.42,13757.0,65.5686,65.6357,65.5206,65.5877,13757.0
2023-07-26 14:35:00,68.42,68.7,68.42,68.69,26535.0,65.5877,65.8562,65.5877,65.8466,26535.0
2023-07-26 14:40:00,68.7,68.82,68.65,68.79,47971.0,65.8562,65.9712,65.8082,65.9424,47971.0
2023-07-26 14:45:00,68.79,68.82,68.68,68.7,25052.0,65.9424,65.9712,65.837,65.8562,25052.0
2023-07-26 14:50:00,68.69,68.84,68.66,68.81,22307.0,65.8466,65.9904,65.8178,65.9616,22307.0
2023-07-26 14:55:00,68.82,68.84,68.75,68.82,34320.0,65.9712,65.9904,65.9041,65.9712,34320.0
2023-07-26 15:00:00,68.82,68.86,68.77,68.84,25629.0,65.9712,66.0095,65.9233,65.9904,25629.0
2023-07-26 15:05:00,68.84,68.85,68.56,68.57,56675.0,65.9904,65.9999,65.722,65.7315,56675.0
2023-07-26 15:10:00,68.52,68.72,68.51,68.68,23498.0,65.6836,65.8753,65.674,65.837,23498.0
2023-07-26 15:15:00,68.68,68.8,68.61,68.68,30940.0,65.837,65.952,65.7699,65.837,30940.0
2023-07-26 15:20:00,68.67,68.75,68.63,68.69,35358.0,65.8274,65.9041,65.7891,65.8466,35358.0
2023-07-26 15:25:00,68.69,68.74,68.66,68.7,24485.0,65.8466,65.8945,65.8178,65.8562,24485.0
2023-07-26 15:30:00,68.68,68.72,68.63,68.7,43660.0,65.837,65.8753,65.7891,65.8562,43660.0
2023-07-26 15:35:00,68.7,68.75,68.54,68.64,40898.0,65.8562,65.9041,65.7028,65.7986,40898.0
2023-07-26 15:40:00,68.64,68.71,68.62,68.65,49004.0,65.7986,65.8657,65.7795,65.8082,49004.0
2023-07-26 15:45:00,68.66,68.71,68.62,68.65,66757.0,65.8178,65.8657,65.7795,65.8082,66757.0
2023-07-26 15:50:00,68.64,68.83,68.61,68.83,107598.0,65.7986,65.9808,65.7699,65.9808,107598.0
2023-07-26 15:55:00,68.83,68.84,68.71,68.75,262429.0,65.9808,65.9904,65.8657,65.9041,262429.0
2023-07-27 09:30:00,69.15,69.16,68.89,69.16,33912.0,66.2875,66.2971,66.0383,66.2971,33912.0
2023-07-27 09:35:00,69.14,69.52,68.99,69.5,22705.0,66.2779,66.6422,66.1342,66.623,22705.0
2023-07-27 09:40:00,69.48,69.61,69.37,69.56,43947.0,66.6039,66.7285,66.4984,66.6806,43947.0
2023-07-27 09:45:00,69.56,69.63,69.45,69.59,43741.0,66.6806,66.7477,66.5751,66.7093,43741.0
2023-07-27 09:50:00,69.62,69.8,69.59,69.72,42028.0,66.7381,66.9106,66.7093,66.8339,42028.0
2023-07-27 09:55:00,69.71,69.78,69.49,69.67,34860.0,66.8243,66.8915,66.6135,66.786,34860.0
2023-07-27 10:00:00,69.65,69.7,69.54,69.61,22852.0,66.7668,66.8148,66.6614,66.7285,22852.0
2023-07-27 10:05:00,69.61,69.71,69.57,69.65,19610.0,66.7285,66.8243,66.6901,66.7668,19610.0
2023-07-27 10:10:00,69.64,69.66,69.54,69.58,37437.0,66.7572,66.7764,66.6614,66.6997,37437.0
2023-07-27 10:15:00,69.58,69.63,69.47,69.49,25501.0,66.6997,66.7477,66.5943,66.6135,25501.0
2023-07-27 10:20:00,69.49,69.58,69.45,69.58,14552.0,66.6135,66.6997,66.5751,66.6997,14552.0
2023-07-27 10:25:00,69.53,69.58,69.45,69.46,15029.0,66.6518,66.6997,66.5751,66.5847,15029.0
2023-07-27 10:30:00,69.47,69.53,69.43,69.49,33475.0,66.5943,66.6518,66.5559,66.6135,33475.0
2023-07-27 10:35:00,69.49,69.62,69.49,69.62,18291.0,66.6135,66.7381,66.6135,66.7381,18291.0
2023-07-27 10:40:00,69.6,69.63,69.45,69.5,39966.0,66.7189,66.7477,66.5751,66.623,39966.0
2023-07-27 10:45:00,69.49,69.59,69.46,69.57,27743.0,66.6135,66.7093,66.5847,66.6901,27743.0
2023-07-27 10:50:00,69.6,69.6,69.44,69.51,44101.0,66.7189,66.7189,66.5655,66.6326,44101.0
2023-07-27 10:55:00,69.5,69.63,69.49,69.58,42350.0,66.623,66.7477,66.6135,66.6997,42350.0
2023-07-27 11:00:00,69.59,69.59,69.5,69.5,29489.0,66.7093,66.7093,66.623,66.623,29489.0
2023-07-27 11:05:00,69.5,69.5,69.43,69.45,15656.0,66.623,66.623,66.5559,66.5751,15656.0
2023-07-27 11:10:00,69.47,69.51,69.42,69.45,21281.0,66.5943,66.6326,66.5464,66.5751,21281.0
2023-07-27 11:15:00,69.45,69.59,69.44,69.59,19908.0,66.5751,66.7093,66.5655,66.7093,19908.0
2023-07-27 11:20:00,69.59,69.73,69.59,69.69,24150.0,66.7093,66.8435,66.7093,66.8052,24150.0
2023-07-27 11:25:00,69.69,69.74,69.61,69.63,34564.0,66.8052,66.8531,66.7285,66.7477,34564.0
2023-07-27 11:30:00,69.64,69.66,69.59,69.65,16432.0,66.7572,66.7764,66.7093,66.7668,16432.0
2023-07-27 11:35:00,69.66,69.71,69.64,69.68,8355.0,66.7764,66.8243,66.7572,66.7956,8355.0
2023-07-27 11:40:00,69.69,69.77,69.67,69.72,19944.0,66.8052,66.8819,66.786,66.8339,19944.0
2023-07-27 11:45:00,69.71,69.71,69.63,69.63,12822.0,66.8243,66.8243,66.7477,66.7477,12822.0
2023-07-27 11:50:00,69.62,69.66,69.58,69.66,14708.0,66.7381,66.7764,66.6997,66.7764,14708.0
2023-07-27 11:55:00,69.65,69.67,69.59,69.65,19357.0,66.7668,66.786,66.7093,66.7668,19357.0
2023-07-27 12:00:00,69.65,69.68,69.62,69.65,13910.0,66.7668,66.7956,66.7381,66.7668,13910.0
2023-07-27 12:05:00,69.65,69.73,69.65,69.73,16122.0,66.7668,66.8435,66.7668,66.8435,16122.0
2023-07-27 12:10:00,69.73,69.75,69.65,69.72,46613.0,66.8435,66.8627,66.7668,66.8339,46613.0
2023-07-27 12:15:00,69.73,69.79,69.68,69.79,17067.0,66.8435,66.901,66.7956,66.901,17067.0
2023-07-27 12:20:00,69.8,69.94,69.78,69.92,9252.0,66.9106,67.0448,66.8915,67.0257,9252.0
2023-07-27 12:25:00,69.91,69.99,69.91,69.97,44306.0,67.0161,67.0928,67.0161,67.0736,44306.0
2023-07-27 12:30:00,69.95,70.06,69.92,69.99,57970.0,67.0544,67.1599,67.0257,67.0928,57970.0
2023-07-27 12:35:00,69.99,70.02,69.97,69.99,13430.0,67.0928,67.1215,67.0736,67.0928,13430.0
2023-07-27 12:40:00,69.99,70.03,69.96,69.98,43948.0,67.0928,67.1311,67.064,67.0832,43948.0
2023-07-27 12:45:00,69.98,70.04,69.96,70.02,21344.0,67.0832,67.1407,67.064,67.1215,21344.0
2023-07-27 12:50:00,70.03,70.04,69.89,69.92,25146.0,67.1311,67.1407,66.9969,67.0257,25146.0
2023-07-27 12:55:00,69.92,69.95,69.9,69.92,22630.0,67.0257,67.0544,67.0065,67.0257,22630.0
2023-07-27 13:00:00,69.92,69.99,69.92,69.92,48225.0,67.0257,67.0928,67.0257,67.0257,48225.0
2023-07-27 13:05:00,69.92,69.94,69.76,69.82,50669.0,67.0257,67.0448,66.8723,66.9298,50669.0
2023-07-27 13:10:00,69.83,69.85,69.75,69.81,31496.0,66.9394,66.9586,66.8627,66.9202,31496.0
2023-07-27 13:15:00,69.81,69.81,69.65,69.66,83586.0,66.9202,66.9202,66.7668,66.7764,83586.0
2023-07-27 13:20:00,69.67,69.71,69.55,69.7,92539.0,66.786,66.8243,66.671,66.8148,92539.0
2023-07-27 13:25:00,69.69,69.72,69.55,69.59,31084.0,66.8052,66.8339,66.671,66.7093,31084.0
2023-07-27 13:30:00,69.58,69.65,69.52,69.63,19581.0,66.6997,66.7668,66.6422,66.7477,19581.0
2023-07-27 13:35:00,69.63,69.66,69.54,69.54,18687.0,66.7477,66.7764,66.6614,66.6614,18687.0
2023-07-27 13:40:00,69.55,69.66,69.54,69.65,16713.0,66.671,66.7764,66.6614,66.7668,16713.0
2023-07-27 13:45:00,69.65,69.65,69.59,69.62,14625.0,66.7668,66.7668,66.7093,66.7381,14625.0
2023-07-27 13:50:00,69.61,69.71,69.61,69.71,8422.0,66.7285,66.8243,66.7285,66.8243,8422.0
2023-07-27 13:55:00,69.71,69.77,69.68,69.74,9390.0,66.8243,66.8819,66.7956,66.8531,9390.0
2023-07-27 14:00:00,69.72,69.77,69.7,69.75,20871.0,66.8339,66.8819,66.8148,66.8627,20871.0
2023-07-27 14:05:00,69.76,69.79,69.73,69.77,12848.0,66.8723,66.901,66.8435,66.8819,12848.0
2023-07-27 14:10:00,69.77,69.77,69.57,69.59,32307.0,66.8819,66.8819,66.6901,66.7093,32307.0
2023-07-27 14:15:00,69.59,69.66,69.59,69.62,26175.0,66.7093,66.7764,66.7093,66.7381,26175.0
2023-07-27 14:20:00,69.62,69.64,69.53,69.53,22122.0,66.7381,66.7572,66.6518,66.6518,22122.0
2023-07-27 14:25:00,69.54,69.57,69.48,69.53,23455.0,66.6614,66.6901,66.6039,66.6518,23455.0
2023-07-27 14:30:00,69.54,69.66,69.52,69.62,27146.0,66.6614,66.7764,66.6422,66.7381,27146.0
2023-07-27 14:35:00,69.63,69.67,69.56,69.58,34495.0,66.7477,66.786,66.6806,66.6997,34495.0
2023-07-27 14:40:00,69.58,69.7,69.57,69.7,19542.0,66.6997,66.8148,66.6901,66.8148,19542.0
2023-07-27 14:45:00,69.7,69.73,69.66,69.71,27914.0,66.8148,66.8435,66.7764,66.8243,27914.0
2023-07-27 14:50:00,69.71,69.76,69.7,69.76,18429.0,66.8243,66.8723,66.8148,66.8723,18429.0
2023-07-27 14:55:00,69.74,69.74,69.59,69.61,14353.0,66.8531,66.8531,66.7093,66.7285,14353.0
2023-07-27 15:00:00,69.61,69.7,69.61,69.63,31572.0,66.7285,66.8148,66.7285,66.7477,31572.0
2023-07-27 15:05:00,69.63,69.63,69.54,69.63,25854.0,66.7477,66.7477,66.6614,66.7477,25854.0
2023-07-27 15:10:00,69.64,69.76,69.64,69.74,21817.0,66.7572,66.8723,66.7572,66.8531,21817.0
2023-07-27 15:15:00,69.73,69.75,69.69,69.75,21575.0,66.8435,66.8627,66.8052,66.8627,21575.0
2023-07-27 15:20:00,69.75,69.75,69.68,69.68,26871.0,66.8627,66.8627,66.7956,66.7956,26871.0
2023-07-27 15:25:00,69.67,69.68,69.57,69.61,42112.0,66.786,66.7956,66.6901,66.7285,42112.0
2023-07-27 15:30:00,69.62,69.74,69.61,69.73,36845.0,66.7381,66.8531,66.7285,66.8435,36845.0
2023-07-27 15:35:00,69.73,69.73,69.63,69.65,34840.0,66.8435,66.8435,66.7477,66.7668,34840.0
2023-07-27 15:40:00,69.65,69.65,69.49,69.5,58744.0,66.7668,66.7668,66.6135,66.623,58744.0
2023-07-27 15:45:00,69.5,69.52,69.41,69.44,80950.0,66.623,66.6422,66.5368,66.5655,80950.0
2023-07-27 15:50:00,69.44,69.51,69.36,69.4,152574.0,66.5655,66.6326,66.4888,66.5272,152574.0
2023-07-27 15:55:00,69.39,69.4,69.29,69.29,434965.0,66.5176,66.5272,66.4217,66.4217,434965.0
2023-07-28 09:30:00,69.85,69.9,69.56,69.56,32361.0,66.9586,67.0065,66.6806,66.6806,32361.0
2023-07-28 09:35:00,69.54,69.78,69.44,69.78,24577.0,66.6614,66.8915,66.5655,66.8915,24577.0
2023-07-28 09:40:00,69.78,69.82,69.55,69.56,32953.0,66.8915,66.9298,66.671,66.6806,32953.0
2023-07-28 09:45:00,69.56,69.72,69.55,69.69,25865.0,66.6806,66.8339,66.671,66.8052,25865.0
2023-07-28 09:50:00,69.68,69.72,69.6,69.67,58294.0,66.7956,66.8339,66.7189,66.786,58294.0
2023-07-28 09:55:00,69.67,69.79,69.57,69.79,45723.0,66.786,66.901,66.6901,66.901,45723.0
2023-07-28 10:00:00,69.76,69.85,69.72,69.73,47391.0,66.8723,66.9586,66.8339,66.8435,47391.0
2023-07-28 10:05:00,69.73,69.73,69.53,69.56,23442.0,66.8435,66.8435,66.6518,66.6806,23442.0
2023-07-28 10:10:00,69.56,69.6,69.47,69.53,25193.0,66.6806,66.7189,66.5943,66.6518,25193.0
2023-07-28 10:15:00,69.54,69.57,69.41,69.47,36049.0,66.6614,66.6901,66.5368,66.5943,36049.0
2023-07-28 10:20:00,69.48,69.52,69.46,69.49,22351.0,66.6039,66.6422,66.5847,66.6135,22351.0
2023-07-28 10:25:00,69.48,69.48,69.29,69.34,28368.0,66.6039,66.6039,66.4217,66.4697,28368.0
2023-07-28 10:30:00,69.34,69.51,69.34,69.47,30200.0,66.4697,66.6326,66.4697,66.5943,30200.0
2023-07-28 10:35:00,69.46,69.48,69.32,69.32,25369.0,66.5847,66.6039,66.4505,66.4505,25369.0
2023-07-28 10:40:00,69.33,69.48,69.3,69.47,40917.0,66.4601,66.6039,66.4313,66.5943,40917.0
2023-07-28 10:45:00,69.47,69.57,69.47,69.56,89112.0,66.5943,66.6901,66.5943,66.6806,89112.0
2023-07-28 10:50:00,69.57,69.62,69.54,69.56,47158.0,66.6901,66.7381,66.6614,66.6806,47158.0
2023-07-28 10:55:00,69.56,69.7,69.56,69.66,30176.0,66.6806,66.8148,66.6806,66.7764,30176.0
2023-07-28 11:00:00,69.67,69.67,69.53,69.58,21927.0,66.786,66.786,66.6518,66.6997,21927.0
2023-07-28 11:05:00,69.58,69.62,69.52,69.59,23657.0,66.6997,66.7381,66.6422,66.7093,23657.0
2023-07-28 11:10:00,69.59,69.6,69.55,69.58,16258.0,66.7093,66.7189,66.671,66.6997,16258.0
2023-07-28 11:15:00,69.58,69.61,69.55,69.58,17102.0,66.6997,66.7285,66.671,66.6997,17102.0
2023-07-28 11:20:00,69.58,69.62,69.55,69.58,15695.0,66.6997,66.7381,66.671,66.6997,15695.0
2023-07-28 11:25:00,69.57,69.62,69.54,69.58,10616.0,66.6901,66.7381,66.6614,66.6997,10616.0
2023-07-28 11:30:00,69.58,69.66,69.58,69.62,13660.0,66.6997,66.7764,66.6997,66.7381,13660.0
2023-07-28 11:35:00,69.62,69.68,69.6,69.61,10839.0,66.7381,66.7956,66.7189,66.7285,10839.0
2023-07-28 11:40:00,69.61,69.66,69.6,69.61,31372.0,66.7285,66.7764,66.7189,66.7285,31372.0
2023-07-28 11:45:00,69.6,69.62,69.56,69.6,38105.0,66.7189,66.7381,66.6806,66.7189,38105.0
2023-07-28 11:50:00,69.6,69.69,69.6,69.65,22938.0,66.7189,66.8052,66.7189,66.7668,22938.0
2023-07-28 11:55:00,69.65,69.7,69.59,69.68,26468.0,66.7668,66.8148,66.7093,66.7956,26468.0
2023-07-28 12:00:00,69.67,69.7,69.54,69.59,50833.0,66.786,66.8148,66.6614,66.7093,50833.0
2023-07-28 12:05:00,69.58,69.6,69.54,69.56,48792.0,66.6997,66.7189,66.6614,66.6806,48792.0
2023-07-28 12:10:00,69.55,69.58,69.54,69.57,12980.0,66.671,66.6997,66.6614,66.6901,12980.0
2023-07-28 12:15:00,69.56,69.61,69.54,69.56,95650.0,66.6806,66.7285,66.6614,66.6806,95650.0
2023-07-28 12:20:00,69.55,69.58,69.5,69.56,21186.0,66.671,66.6997,66.623,66.6806,21186.0
2023-07-28 12:25:00,69.55,69.57,69.43,69.47,25532.0,66.671,66.6901,66.5559,66.5943,25532.0
2023-07-28 12:30:00,69.46,69.48,69.41,69.43,65466.0,66.5847,66.6039,66.5368,66.5559,65466.0
2023-07-28 12:35:00,69.43,69.49,69.32,69.32,43393.0,66.5559,66.6135,66.4505,66.4505,43393.0
2023-07-28 12:40:00,69.33,69.43,69.3,69.43,99603.0,66.4601,66.5559,66.4313,66.5559,99603.0
2023-07-28 12:45:00,69.44,69.44,69.36,69.39,22569.0,66.5655,66.5655,66.4888,66.5176,22569.0
2023-07-28 12:50:00,69.4,69.48,69.37,69.47,31160.0,66.5272,66.6039,66.4984,66.5943,31160.0
2023-07-28 12:55:00,69.47,69.53,69.45,69.45,9154.0,66.5943,66.6518,66.5751,66.5751,9154.0
2023-07-28 13:00:00,69.45,69.56,69.45,69.56,23160.0,66.5751,66.6806,66.5751,66.6806,23160.0
2023-07-28 13:05:00,69.57,69.57,69.45,69.46,7728.0,66.6901,66.6901,66.5751,66.5847,7728.0
2023-07-28 13:10:00,69.46,69.52,69.44,69.51,12660.0,66.5847,66.6422,66.5655,66.6326,12660.0
2023-07-28 13:15:00,69.5,69.52,69.44,69.46,9828.0,66.623,66.6422,66.5655,66.5847,9828.0
2023-07-28 13:20:00,69.45,69.5,69.43,69.48,28538.0,66.5751,66.623,66.5559,66.6039,28538.0
2023-07-28 13:25:00,69.48,69.48,69.45,69.45,11735.0,66.6039,66.6039,66.5751,66.5751,11735.0
2023-07-28 13:30:00,69.45,69.48,69.43,69.43,21279.0,66.5751,66.6039,66.5559,66.5559,21279.0
2023-07-28 13:35:00,69.43,69.46,69.41,69.45,27993.0,66.5559,66.5847,66.5368,66.5751,27993.0
2023-07-28 13:40:00,69.46,69.46,69.36,69.42,44719.0,66.5847,66.5847,66.4888,66.5464,44719.0
2023-07-28 13:45:00,69.42,69.43,69.37,69.37,26956.0,66.5464,66.5559,66.4984,66.4984,26956.0
2023-07-28 13:50:00,69.36,69.45,69.35,69.45,22633.0,66.4888,66.5751,66.4793,66.5751,22633.0
2023-07-28 13:55:00,69.44,69.47,69.42,69.46,10507.0,66.5655,66.5943,66.5464,66.5847,10507.0
2023-07-28 14:00:00,69.45,69.46,69.43,69.44,14478.0,66.5751,66.5847,66.5559,66.5655,14478.0
2023-07-28 14:05:00,69.44,69.44,69.38,69.43,88266.0,66.5655,66.5655,66.508,66.5559,88266.0
2023-07-28 14:10:00,69.46,69.46,69.36,69.37,11806.0,66.5847,66.5847,66.4888,66.4984,11806.0
2023-07-28 14:15:00,69.36,69.41,69.35,69.4,8206.0,66.4888,66.5368,66.4793,66.5272,8206.0
2023-07-28 14:20:00,69.38,69.44,69.37,69.44,13080.0,66.508,66.5655,66.4984,66.5655,13080.0
2023-07-28 14:25:00,69.43,69.51,69.43,69.51,14966.0,66.5559,66.6326,66.5559,66.6326,14966.0
2023-07-28 14:30:00,69.51,69.51,69.43,69.44,9236.0,66.6326,66.6326,66.5559,66.5655,9236.0
2023-07-28 14:35:00,69.44,69.45,69.34,69.34,15165.0,66.5655,66.5751,66.4697,66.4697,15165.0
2023-07-28 14:40:00,69.34,69.39,69.34,69.37,12319.0,66.4697,66.5176,66.4697,66.4984,12319.0
2023-07-28 14:45:00,69.36,69.39,69.32,69.34,16661.0,66.4888,66.5176,66.4505,66.4697,16661.0
2023-07-28 14:50:00,69.34,69.37,69.32,69.37,12725.0,66.4697,66.4984,66.4505,66.4984,12725.0
2023-07-28 14:55:00,69.36,69.36,69.28,69.3,13364.0,66.4888,66.4888,66.4121,66.4313,13364.0
2023-07-28 15:00:00,69.3,69.31,69.24,69.31,18687.0,66.4313,66.4409,66.3738,66.4409,18687.0
2023-07-28 15:05:00,69.31,69.31,69.28,69.3,13415.0,66.4409,66.4409,66.4121,66.4313,13415.0
2023-07-28 15:10:00,69.3,69.37,69.28,69.34,18281.0,66.4313,66.4984,66.4121,66.4697,18281.0
2023-07-28 15:15:00,69.34,69.37,69.32,69.37,19353.0,66.4697,66.4984,66.4505,66.4984,19353.0
2023-07-28 15:20:00,69.35,69.36,69.22,69.25,16446.0,66.4793,66.4888,66.3546,66.3834,16446.0
2023-07-28 15:25:00,69.24,69.29,69.21,69.22,45301.0,66.3738,66.4217,66.345,66.3546,45301.0
2023-07-28 15:30:00,69.21,69.26,69.19,69.24,61702.0,66.345,66.393,66.3259,66.3738,61702.0
2023-07-28 15:35:00,69.24,69.28,69.22,69.22,41404.0,66.3738,66.4121,66.3546,66.3546,41404.0
2023-07-28 15:40:00,69.22,69.26,69.19,69.25,37747.0,66.3546,66.393,66.3259,66.3834,37747.0
2023-07-28 15:45:00,69.25,69.29,69.22,69.24,50884.0,66.3834,66.4217,66.3546,66.3738,50884.0
2023-07-28 15:50:00,69.23,69.33,69.21,69.33,91892.0,66.3642,66.4601,66.345,66.4601,91892.0
2023-07-28 15:55:00,69.33,69.36,69.17,69.18,296482.0,66.4601,66.4888,66.3067,66.3163,296482.0
2023-07-31 09:30:00,69.4,69.54,69.35,69.51,36563.0,66.5272,66.6614,66.4793,66.6326,36563.0
2023-07-31 09:35:00,69.5,69.53,69.24,69.42,43599.0,66.623,66.6518,66.3738,66.5464,43599.0
2023-07-31 09:40:00,69.42,69.62,69.4,69.62,17848.0,66.5464,66.7381,66.5272,66.7381,17848.0
2023-07-31 09:45:00,69.63,69.72,69.59,69.67,29066.0,66.7477,66.8339,66.7093,66.786,29066.0
2023-07-31 09:50:00,69.68,69.71,69.38,69.38,32051.0,66.7956,66.8243,66.508,66.508,32051.0
2023-07-31 09:55:00,69.39,69.4,69.18,69.3,36522.0,66.5176,66.5272,66.3163,66.4313,36522.0
2023-07-31 10:00:00,69.31,69.32,69.21,69.32,30170.0,66.4409,66.4505,66.345,66.4505,30170.0
2023-07-31 10:05:00,69.31,69.43,69.28,69.38,24196.0,66.4409,66.5559,66.4121,66.508,24196.0
2023-07-31 10:10:00,69.39,69.46,69.38,69.45,19743.0,66.5176,66.5847,66.508,66.5751,19743.0
2023-07-31 10:15:00,69.45,69.56,69.45,69.51,16743.0,66.5751,66.6806,66.5751,66.6326,16743.0
2023-07-31 10:20:00,69.52,69.57,69.49,69.53,10972.0,66.6422,66.6901,66.6135,66.6518,10972.0
2023-07-31 10:25:00,69.54,69.62,69.52,69.57,14969.0,66.6614,66.7381,66.6422,66.6901,14969.0
2023-07-31 10:30:00,69.56,69.6,69.4,69.44,20574.0,66.6806,66.7189,66.5272,66.5655,20574.0
2023-07-31 10:35:00,69.43,69.49,69.43,69.46,24608.0,66.5559,66.6135,66.5559,66.5847,24608.0
2023-07-31 10:40:00,69.46,69.47,69.41,69.47,23736.0,66.5847,66.5943,66.5368,66.5943,23736.0
2023-07-31 10:45:00,69.48,69.55,69.47,69.53,48705.0,66.6039,66.671,66.5943,66.6518,48705.0
2023-07-31 10:50:00,69.53,69.54,69.46,69.48,20947.0,66.6518,66.6614,66.5847,66.6039,20947.0
2023-07-31 10:55:00,69.46,69.52,69.37,69.41,73342.0,66.5847,66.6422,66.4984,66.5368,73342.0
2023-07-31 11:00:00,69.41,69.46,69.38,69.42,52322.0,66.5368,66.5847,66.508,66.5464,52322.0
2023-07-31 11:05:00,69.42,69.46,69.4,69.42,18976.0,66.5464,66.5847,66.5272,66.5464,18976.0
2023-07-31 11:10:00,69.42,69.46,69.37,69.38,19797.0,66.5464,66.5847,66.4984,66.508,19797.0
2023-07-31 11:15:00,69.38,69.46,69.38,69.46,17106.0,66.508,66.5847,66.508,66.5847,17106.0
2023-07-31 11:20:00,69.46,69.49,69.44,69.45,11070.0,66.5847,66.6135,66.5655,66.5751,11070.0
2023-07-31 11:25:00,69.45,69.46,69.38,69.38,12278.0,66.5751,66.5847,66.508,66.508,12278.0
2023-07-31 11:30:00,69.39,69.39,69.28,69.32,21209.0,66.5176,66.5176,66.4121,66.4505,21209.0
2023-07-31 11:35:00,69.3,69.31,69.26,69.3,11325.0,66.4313,66.4409,66.393,66.4313,11325.0
2023-07-31 11:40:00,69.29,69.29,69.25,69.26,11472.0,66.4217,66.4217,66.3834,66.393,11472.0
2023-07-31 11:45:00,69.25,69.31,69.23,69.3,22709.0,66.3834,66.4409,66.3642,66.4313,22709.0
2023-07-31 11:50:00,69.3,69.3,69.17,69.2,40099.0,66.4313,66.4313,66.3067,66.3355,40099.0
2023-07-31 11:55:00,69.2,69.27,69.19,69.22,21775.0,66.3355,66.4026,66.3259,66.3546,21775.0
2023-07-31 12:00:00,69.23,69.28,69.2,69.28,10588.0,66.3642,66.4121,66.3355,66.4121,10588.0
2023-07-31 12:05:00,69.27,69.27,69.21,69.24,12645.0,66.4026,66.4026,66.345,66.3738,12645.0
2023-07-31 12:10:00,69.24,69.33,69.24,69.31,12125.0,66.3738,66.4601,66.3738,66.4409,12125.0
2023-07-31 12:15:00,69.32,69.34,69.3,69.32,14141.0,66.4505,66.4697,66.4313,66.4505,14141.0
2023-07-31 12:20:00,69.31,69.37,69.3,69.36,15422.0,66.4409,66.4984,66.4313,66.4888,15422.0
2023-07-31 12:25:00,69.37,69.37,69.28,69.29,9909.0,66.4984,66.4984,66.4121,66.4217,9909.0
2023-07-31 12:30:00,69.28,69.29,69.25,69.25,11521.0,66.4121,66.4217,66.3834,66.3834,11521.0
2023-07-31 12:35:00,69.24,69.38,69.22,69.31,82506.0,66.3738,66.508,66.3546,66.4409,82506.0
2023-07-31 12:40:00,69.31,69.34,69.26,69.34,18654.0,66.4409,66.4697,66.393,66.4697,18654.0
2023-07-31 12:45:00,69.33,69.34,69.28,69.34,11243.0,66.4601,66.4697,66.4121,66.4697,11243.0
2023-07-31 12:50:00,69.33,69.36,69.32,69.36,9087.0,66.4601,66.4888,66.4505,66.4888,9087.0
2023-07-31 12:55:00,69.37,69.38,69.32,69.37,12295.0,66.4984,66.508,66.4505,66.4984,12295.0
2023-07-31 13:00:00,69.37,69.38,69.36,69.37,11790.0,66.4984,66.508,66.4888,66.4984,11790.0
2023-07-31 13:05:00,69.36,69.42,69.34,69.41,11364.0,66.4888,66.5464,66.4697,66.5368,11364.0
2023-07-31 13:10:00,69.42,69.46,69.4,69.4,8662.0,66.5464,66.5847,66.5272,66.5272,8662.0
2023-07-31 13:15:00,69.4,69.41,69.35,69.38,9065.0,66.5272,66.5368,66.4793,66.508,9065.0
2023-07-31 13:20:00,69.38,69.45,69.38,69.42,17460.0,66.508,66.5751,66.508,66.5464,17460.0
2023-07-31 13:25:00,69.42,69.52,69.41,69.48,15638.0,66.5464,66.6422,66.5368,66.6039,15638.0
2023-07-31 13:30:00,69.47,69.49,69.39,69.41,15935.0,66.5943,66.6135,66.5176,66.5368,15935.0
2023-07-31 13:35:00,69.4,69.46,69.4,69.44,12461.0,66.5272,66.5847,66.5272,66.5655,12461.0
2023-07-31 13:40:00,69.45,69.45,69.4,69.41,12890.0,66.5751,66.5751,66.5272,66.5368,12890.0
2023-07-31 13:45:00,69.41,69.41,69.37,69.39,10826.0,66.5368,66.5368,66.4984,66.5176,10826.0
2023-07-31 13:50:00,69.39,69.39,69.32,69.33,14331.0,66.5176,66.5176,66.4505,66.4601,14331.0
2023-07-31 13:55:00,69.33,69.41,69.33,69.39,14021.0,66.4601,66.5368,66.4601,66.5176,14021.0
2023-07-31 14:00:00,69.38,69.41,69.35,69.38,13080.0,66.508,66.5368,66.4793,66.508,13080.0
2023-07-31 14:05:00,69.39,69.4,69.34,69.36,20316.0,66.5176,66.5272,66.4697,66.4888,20316.0
2023-07-31 14:10:00,69.35,69.36,69.31,69.31,10282.0,66.4793,66.4888,66.4409,66.4409,10282.0
2023-07-31 14:15:00,69.31,69.34,69.29,69.29,10389.0,66.4409,66.4697,66.4217,66.4217,10389.0
2023-07-31 14:20:00,69.28,69.34,69.28,69.31,11133.0,66.4121,66.4697,66.4121,66.4409,11133.0
2023-07-31 14:25:00,69.3,69.45,69.3,69.39,52854.0,66.4313,66.5751,66.4313,66.5176,52854.0
2023-07-31 14:30:00,69.39,69.44,69.33,69.34,13740.0,66.5176,66.5655,66.4601,66.4697,13740.0
2023-07-31 14:35:00,69.34,69.37,69.33,69.35,11030.0,66.4697,66.4984,66.4601,66.4793,11030.0
2023-07-31 14:40:00,69.34,69.38,69.32,69.34,19208.0,66.4697,66.508,66.4505,66.4697,19208.0
2023-07-31 14:45:00,69.34,69.35,69.31,69.33,26317.0,66.4697,66.4793,66.4409,66.4601,26317.0
2023-07-31 14:50:00,69.33,69.39,69.32,69.34,10301.0,66.4601,66.5176,66.4505,66.4697,10301.0
2023-07-31 14:55:00,69.33,69.43,69.33,69.43,7095.0,66.4601,66.5559,66.4601,66.5559,7095.0
2023-07-31 15:00:00,69.42,69.42,69.37,69.39,8657.0,66.5464,66.5464,66.4984,66.5176,8657.0
2023-07-31 15:05:00,69.38,69.42,69.36,69.41,7000.0,66.508,66.5464,66.4888,66.5368,7000.0
2023-07-31 15:10:00,69.41,69.45,69.37,69.45,8880.0,66.5368,66.5751,66.4984,66.5751,8880.0
2023-07-31 15:15:00,69.45,69.48,69.43,69.48,10247.0,66.5751,66.6039,66.5559,66.6039,10247.0
2023-07-31 15:20:00,69.48,69.5,69.46,69.46,8571.0,66.6039,66.623,66.5847,66.5847,8571.0
2023-07-31 15:25:00,69.47,69.53,69.46,69.53,11966.0,66.5943,66.6518,66.5847,66.6518,11966.0
2023-07-31 15:30:00,69.53,69.54,69.47,69.48,18695.0,66.6518,66.6614,66.5943,66.6039,18695.0
2023-07-31 15:35:00,69.49,69.52,69.45,69.48,27172.0,66.6135,66.6422,66.5751,66.6039,27172.0
2023-07-31 15:40:00,69.48,69.53,69.46,69.48,25822.0,66.6039,66.6518,66.5847,66.6039,25822.0
2023-07-31 15:45:00,69.48,69.51,69.37,69.42,50436.0,66.6039,66.6326,66.4984,66.5464,50436.0
2023-07-31 15:50:00,69.4,69.55,69.36,69.55,50422.0,66.5272,66.671,66.4888,66.671,50422.0
2023-07-31 15:55:00,69.55,69.58,69.44,69.56,319040.0,66.671,66.6997,66.5655,66.6806,319040.0
2023-08-01 09:30:00,69.28,69.8,69.12,69.74,52538.0,66.4121,66.9106,66.2588,66.8531,52538.0
2023-08-01 09:35:00,69.73,69.93,69.63,69.77,41953.0,66.8435,67.0352,66.7477,66.8819,41953.0
2023-08-01 09:40:00,69.74,70.03,69.74,69.97,35615.0,66.8531,67.1311,66.8531,67.0736,35615.0
2023-08-01 09:45:00,69.98,70.03,69.89,70.02,26107.0,67.0832,67.1311,66.9969,67.1215,26107.0
2023-08-01 09:50:00,70.02,70.31,70.01,70.28,34995.0,67.1215,67.3995,67.1119,67.3708,34995.0
2023-08-01 09:55:00,70.26,70.36,70.23,70.35,21368.0,67.3516,67.4474,67.3228,67.4379,21368.0
2023-08-01 10:00:00,70.34,70.43,70.21,70.31,27222.0,67.4283,67.5145,67.3037,67.3995,27222.0
2023-08-01 10:05:00,70.31,70.43,70.26,70.29,34187.0,67.3995,67.5145,67.3516,67.3803,34187.0
2023-08-01 10:10:00,70.28,70.29,70.15,70.15,47658.0,67.3708,67.3803,67.2461,67.2461,47658.0
2023-08-01 10:15:00,70.14,70.22,70.06,70.14,47175.0,67.2365,67.3132,67.1599,67.2365,47175.0
2023-08-01 10:20:00,70.13,70.22,70.09,70.18,40640.0,67.227,67.3132,67.1886,67.2749,40640.0
2023-08-01 10:25:00,70.16,70.16,69.9,69.94,114045.0,67.2557,67.2557,67.0065,67.0448,114045.0
2023-08-01 10:30:00,69.93,70.02,69.89,69.97,61638.0,67.0352,67.1215,66.9969,67.0736,61638.0
2023-08-01 10:35:00,69.97,70.03,69.91,70.0,22112.0,67.0736,67.1311,67.0161,67.1023,22112.0
2023-08-01 10:40:00,70.0,70.06,69.97,70.03,25267.0,67.1023,67.1599,67.0736,67.1311,25267.0
2023-08-01 10:45:00,70.03,70.03,69.92,70.0,19194.0,67.1311,67.1311,67.0257,67.1023,19194.0
2023-08-01 10:50:00,70.01,70.12,69.94,70.03,22949.0,67.1119,67.2174,67.0448,67.1311,22949.0
2023-08-01 10:55:00,70.04,70.09,69.94,70.0,30870.0,67.1407,67.1886,67.0448,67.1023,30870.0
2023-08-01 11:00:00,70.0,70.04,69.89,69.95,55188.0,67.1023,67.1407,66.9969,67.0544,55188.0
2023-08-01 11:05:00,69.94,69.98,69.9,69.96,41815.0,67.0448,67.0832,67.0065,67.064,41815.0
2023-08-01 11:10:00,69.97,70.01,69.9,69.93,27200.0,67.0736,67.1119,67.0065,67.0352,27200.0
2023-08-01 11:15:00,69.92,69.94,69.88,69.92,46184.0,67.0257,67.0448,66.9873,67.0257,46184.0
2023-08-01 11:20:00,69.92,70.0,69.89,70.0,19569.0,67.0257,67.1023,66.9969,67.1023,19569.0
2023-08-01 11:25:00,69.99,70.07,69.97,69.97,20120.0,67.0928,67.1694,67.0736,67.0736,20120.0
2023-08-01 11:30:00,69.98,70.02,69.92,69.94,13936.0,67.0832,67.1215,67.0257,67.0448,13936.0
2023-08-01 11:35:00,69.95,70.02,69.9,69.97,13261.0,67.0544,67.1215,67.0065,67.0736,13261.0
2023-08-01 11:40:00,69.95,69.95,69.9,69.9,23042.0,67.0544,67.0544,67.0065,67.0065,23042.0
2023-08-01 11:45:00,69.9,70.02,69.89,70.01,20097.0,67.0065,67.1215,66.9969,67.1119,20097.0
2023-08-01 11:50:00,69.99,70.06,69.95,70.0,17104.0,67.0928,67.1599,67.0544,67.1023,17104.0
2023-08-01 11:55:00,70.0,70.05,69.97,70.01,68729.0,67.1023,67.1503,67.0736,67.1119,68729.0
2023-08-01 12:00:00,70.01,70.1,69.99,70.09,37534.0,67.1119,67.1982,67.0928,67.1886,37534.0
2023-08-01 12:05:00,70.11,70.22,70.07,70.2,17351.0,67.2078,67.3132,67.1694,67.2941,17351.0
2023-08-01 12:10:00,70.2,70.23,70.14,70.16,24910.0,67.2941,67.3228,67.2365,67.2557,24910.0
2023-08-01 12:15:00,70.16,70.18,70.03,70.04,24947.0,67.2557,67.2749,67.1311,67.1407,24947.0
2023-08-01 12:20:00,70.04,70.07,70.0,70.04,19667.0,67.1407,67.1694,67.1023,67.1407,19667.0
2023-08-01 12:25:00,70.03,70.11,70.03,70.11,24766.0,67.1311,67.2078,67.1311,67.2078,24766.0
2023-08-01 12:30:00,70.11,70.15,70.06,70.13,10071.0,67.2078,67.2461,67.1599,67.227,10071.0
2023-08-01 12:35:00,70.1,70.11,70.07,70.09,15010.0,67.1982,67.2078,67.1694,67.1886,15010.0
2023-08-01 12:40:00,70.1,70.14,70.08,70.08,7602.0,67.1982,67.2365,67.179,67.179,7602.0
2023-08-01 12:45:00,70.08,70.09,69.94,69.94,30923.0,67.179,67.1886,67.0448,67.0448,30923.0
2023-08-01 12:50:00,69.95,69.95,69.88,69.9,22249.0,67.0544,67.0544,66.9873,67.0065,22249.0
2023-08-01 12:55:00,69.9,70.01,69.86,69.96,17439.0,67.0065,67.1119,66.9681,67.064,17439.0
2023-08-01 13:00:00,69.96,69.96,69.89,69.9,10076.0,67.064,67.064,66.9969,67.0065,10076.0
2023-08-01 13:05:00,69.89,69.93,69.84,69.85,11854.0,66.9969,67.0352,66.949,66.9586,11854.0
2023-08-01 13:10:00,69.84,69.94,69.84,69.94,13169.0,66.949,67.0448,66.949,67.0448,13169.0
2023-08-01 13:15:00,69.93,69.99,69.93,69.95,9280.0,67.0352,67.0928,67.0352,67.0544,9280.0
2023-08-01 13:20:00,69.95,70.05,69.94,70.04,11648.0,67.0544,67.1503,67.0448,67.1407,11648.0
2023-08-01 13:25:00,70.05,70.09,70.01,70.08,12007.0,67.1503,67.1886,67.1119,67.179,12007.0
2023-08-01 13:30:00,70.08,70.11,70.04,70.09,12835.0,67.179,67.2078,67.1407,67.1886,12835.0
2023-08-01 13:35:00,70.08,70.13,70.07,70.08,12775.0,67.179,67.227,67.1694,67.179,12775.0
2023-08-01 13:40:00,70.08,70.13,70.07,70.12,10382.0,67.179,67.227,67.1694,67.2174,10382.0
2023-08-01 13:45:00,70.11,70.11,70.03,70.05,9651.0,67.2078,67.2078,67.1311,67.1503,9651.0
2023-08-01 13:50:00,70.04,70.08,70.02,70.03,14635.0,67.1407,67.179,67.1215,67.1311,14635.0
2023-08-01 13:55:00,70.02,70.09,70.0,70.08,7805.0,67.1215,67.1886,67.1023,67.179,7805.0
2023-08-01 14:00:00,70.08,70.16,70.07,70.13,10932.0,67.179,67.2557,67.1694,67.227,10932.0
2023-08-01 14:05:00,70.12,70.14,70.09,70.12,11756.0,67.2174,67.2365,67.1886,67.2174,11756.0
2023-08-01 14:10:00,70.12,70.13,70.07,70.09,10346.0,67.2174,67.227,67.1694,67.1886,10346.0
2023-08-01 14:15:00,70.09,70.17,70.09,70.17,12328.0,67.1886,67.2653,67.1886,67.2653,12328.0
2023-08-01 14:20:00,70.17,70.17,70.12,70.15,11152.0,67.2653,67.2653,67.2174,67.2461,11152.0
2023-08-01 14:25:00,70.15,70.18,70.09,70.14,16380.0,67.2461,67.2749,67.1886,67.2365,16380.0
2023-08-01 14:30:00,70.15,70.18,70.12,70.16,14905.0,67.2461,67.2749,67.2174,67.2557,14905.0
2023-08-01 14:35:00,70.16,70.19,70.14,70.16,11452.0,67.2557,67.2845,67.2365,67.2557,11452.0
2023-08-01 14:40:00,70.16,70.18,70.12,70.13,12244.0,67.2557,67.2749,67.2174,67.227,12244.0
2023-08-01 14:45:00,70.12,70.13,70.1,70.12,15887.0,67.2174,67.227,67.1982,67.2174,15887.0
2023-08-01 14:50:00,70.12,70.12,70.02,70.03,26206.0,67.2174,67.2174,67.1215,67.1311,26206.0
2023-08-01 14:55:00,70.03,70.09,70.02,70.09,24670.0,67.1311,67.1886,67.1215,67.1886,24670.0
2023-08-01 15:00:00,70.09,70.11,70.05,70.08,63941.0,67.1886,67.2078,67.1503,67.179,63941.0
2023-08-01 15:05:00,70.08,70.17,70.06,70.16,23528.0,67.179,67.2653,67.1599,67.2557,23528.0
2023-08-01 15:10:00,70.16,70.18,70.11,70.14,14747.0,67.2557,67.2749,67.2078,67.2365,14747.0
2023-08-01 15:15:00,70.14,70.15,70.11,70.12,13968.0,67.2365,67.2461,67.2078,67.2174,13968.0
2023-08-01 15:20:00,70.11,70.15,70.11,70.13,17758.0,67.2078,67.2461,67.2078,67.227,17758.0
2023-08-01 15:25:00,70.12,70.15,70.05,70.09,34763.0,67.2174,67.2461,67.1503,67.1886,34763.0
2023-08-01 15:30:00,70.09,70.21,70.06,70.17,39472.0,67.1886,67.3037,67.1599,67.2653,39472.0
2023-08-01 15:35:00,70.17,70.21,70.16,70.18,30206.0,67.2653,67.3037,67.2557,67.2749,30206.0
2023-08-01 15:40:00,70.19,70.21,70.13,70.19,35838.0,67.2845,67.3037,67.227,67.2845,35838.0
2023-08-01 15:45:00,70.19,70.28,70.16,70.25,52140.0,67.2845,67.3708,67.2557,67.342,52140.0
2023-08-01 15:50:00,70.23,70.24,70.16,70.16,78731.0,67.3228,67.3324,67.2557,67.2557,78731.0
2023-08-01 15:55:00,70.15,70.15,70.04,70.04,278596.0,67.2461,67.2461,67.1407,67.1407,278596.0
2023-08-02 09:30:00,69.0,69.0,66.7,66.98,16711.0,66.1437,66.1437,63.9389,64.2074,16711.0
2023-08-02 09:35:00,67.03,67.04,64.58,65.29,621158.0,64.2553,64.2649,61.9067,62.5873,621158.0
2023-08-02 09:40:00,65.28,65.28,64.0,64.07,277577.0,62.5777,62.5777,61.3507,61.4178,277577.0
2023-08-02 09:45:00,64.12,64.63,63.73,64.27,234393.0,61.4657,61.9546,61.0919,61.6095,234393.0
2023-08-02 09:50:00,64.23,64.36,63.83,64.24,137892.0,61.5712,61.6958,61.1878,61.5808,137892.0
2023-08-02 09:55:00,64.26,64.34,63.52,63.78,88905.0,61.6,61.6766,60.8906,61.1398,88905.0
2023-08-02 10:00:00,63.78,64.18,63.54,64.18,314489.0,61.1398,61.5233,60.9098,61.5233,314489.0
2023-08-02 10:05:00,64.16,64.24,63.27,63.35,191850.0,61.5041,61.5808,60.6509,60.7276,191850.0
2023-08-02 10:10:00,63.3,63.79,63.23,63.75,138809.0,60.6797,61.1494,60.6126,61.1111,138809.0
2023-08-02 10:15:00,63.72,63.83,63.47,63.71,155054.0,61.0823,61.1878,60.8427,61.0727,155054.0
2023-08-02 10:20:00,63.69,64.35,63.69,64.25,148819.0,61.0535,61.6862,61.0535,61.5904,148819.0
2023-08-02 10:25:00,64.25,64.33,63.9,63.98,90161.0,61.5904,61.6671,61.2549,61.3315,90161.0
2023-08-02 10:30:00,63.98,64.05,63.65,63.86,83637.0,61.3315,61.3986,61.0152,61.2165,83637.0
2023-08-02 10:35:00,63.89,64.14,63.87,64.05,128266.0,61.2453,61.4849,61.2261,61.3986,128266.0
2023-08-02 10:40:00,64.04,64.4,64.04,64.4,85186.0,61.3891,61.7342,61.3891,61.7342,85186.0
2023-08-02 10:45:00,64.39,64.75,64.32,64.37,172047.0,61.7246,62.0697,61.6575,61.7054,172047.0
2023-08-02 10:50:00,64.38,64.55,64.24,64.43,94426.0,61.715,61.8779,61.5808,61.7629,94426.0
2023-08-02 10:55:00,64.42,64.51,64.33,64.48,121255.0,61.7533,61.8396,61.6671,61.8108,121255.0
2023-08-02 11:00:00,64.48,64.52,64.31,64.41,99405.0,61.8108,61.8492,61.6479,61.7437,99405.0
2023-08-02 11:05:00,64.39,64.39,64.12,64.19,85132.0,61.7246,61.7246,61.4657,61.5328,85132.0
2023-08-02 11:10:00,64.19,64.28,63.72,63.73,81901.0,61.5328,61.6191,61.0823,61.0919,81901.0
2023-08-02 11:15:00,63.73,63.94,63.73,63.91,65882.0,61.0919,61.2932,61.0919,61.2644,65882.0
2023-08-02 11:20:00,63.9,64.13,63.84,64.08,40981.0,61.2549,61.4753,61.1973,61.4274,40981.0
2023-08-02 11:25:00,64.07,64.07,63.77,63.77,36374.0,61.4178,61.4178,61.1302,61.1302,36374.0
2023-08-02 11:30:00,63.75,63.75,63.53,63.59,47528.0,61.1111,61.1111,60.9002,60.9577,47528.0
2023-08-02 11:35:00,63.59,63.69,63.49,63.68,72901.0,60.9577,61.0535,60.8618,61.044,72901.0
2023-08-02 11:40:00,63.69,63.72,63.34,63.42,103555.0,61.0535,61.0823,60.718,60.7947,103555.0
2023-08-02 11:45:00,63.41,63.58,63.38,63.54,87339.0,60.7851,60.9481,60.7564,60.9098,87339.0
2023-08-02 11:50:00,63.54,63.68,63.49,63.68,68607.0,60.9098,61.044,60.8618,61.044,68607.0
2023-08-02 11:55:00,63.69,63.78,63.64,63.7,68702.0,61.0535,61.1398,61.0056,61.0631,68702.0
2023-08-02 12:00:00,63.7,63.7,63.3,63.32,80427.0,61.0631,61.0631,60.6797,60.6989,80427.0
2023-08-02 12:05:00,63.32,63.5,63.31,63.47,55903.0,60.6989,60.8714,60.6893,60.8427,55903.0
2023-08-02 12:10:00,63.47,63.49,63.2,63.21,106925.0,60.8427,60.8618,60.5838,60.5934,106925.0
2023-08-02 12:15:00,63.2,63.28,63.13,63.2,51167.0,60.5838,60.6605,60.5167,60.5838,51167.0
2023-08-02 12:20:00,63.2,63.34,63.12,63.13,50208.0,60.5838,60.718,60.5071,60.5167,50208.0
2023-08-02 12:25:00,63.17,63.27,63.09,63.2,40925.0,60.5551,60.6509,60.4784,60.5838,40925.0
2023-08-02 12:30:00,63.19,63.21,63.05,63.17,55005.0,60.5742,60.5934,60.44,60.5551,55005.0
2023-08-02 12:35:00,63.17,63.21,63.1,63.21,44802.0,60.5551,60.5934,60.488,60.5934,44802.0
2023-08-02 12:40:00,63.21,63.21,62.93,63.13,51647.0,60.5934,60.5934,60.325,60.5167,51647.0
2023-08-02 12:45:00,63.14,63.38,63.13,63.35,38380.0,60.5263,60.7564,60.5167,60.7276,38380.0
2023-08-02 12:50:00,63.35,63.42,63.13,63.21,34613.0,60.7276,60.7947,60.5167,60.5934,34613.0
2023-08-02 12:55:00,63.22,63.34,63.21,63.33,32441.0,60.603,60.718,60.5934,60.7084,32441.0
2023-08-02 13:00:00,63.32,63.48,63.3,63.45,23685.0,60.6989,60.8522,60.6797,60.8235,23685.0
2023-08-02 13:05:00,63.46,63.61,63.42,63.6,28932.0,60.8331,60.9769,60.7947,60.9673,28932.0
2023-08-02 13:10:00,63.61,63.72,63.57,63.64,27847.0,60.9769,61.0823,60.9385,61.0056,27847.0
2023-08-02 13:15:00,63.64,63.76,63.62,63.72,43395.0,61.0056,61.1206,60.9864,61.0823,43395.0
2023-08-02 13:20:00,63.71,63.79,63.62,63.77,40793.0,61.0727,61.1494,60.9864,61.1302,40793.0
2023-08-02 13:25:00,63.77,63.9,63.73,63.9,53655.0,61.1302,61.2549,61.0919,61.2549,53655.0
2023-08-02 13:30:00,63.91,63.98,63.88,63.93,42025.0,61.2644,61.3315,61.2357,61.2836,42025.0
2023-08-02 13:35:00,63.94,64.0,63.81,63.87,99349.0,61.2932,61.3507,61.1686,61.2261,99349.0
2023-08-02 13:40:00,63.86,63.9,63.73,63.76,82774.0,61.2165,61.2549,61.0919,61.1206,82774.0
2023-08-02 13:45:00,63.78,64.02,63.76,63.94,96326.0,61.1398,61.3699,61.1206,61.2932,96326.0
2023-08-02 13:50:00,63.94,64.3,63.92,64.3,176378.0,61.2932,61.6383,61.274,61.6383,176378.0
2023-08-02 13:55:00,64.31,64.36,64.22,64.28,91858.0,61.6479,61.6958,61.5616,61.6191,91858.0
2023-08-02 14:00:00,64.28,64.44,64.25,64.35,235882.0,61.6191,61.7725,61.5904,61.6862,235882.0
2023-08-02 14:05:00,64.35,64.35,64.02,64.02,114130.0,61.6862,61.6862,61.3699,61.3699,114130.0
2023-08-02 14:10:00,64.01,64.12,63.87,63.94,42316.0,61.3603,61.4657,61.2261,61.2932,42316.0
2023-08-02 14:15:00,63.95,64.0,63.83,63.87,78849.0,61.3028,61.3507,61.1878,61.2261,78849.0
2023-08-02 14:20:00,63.87,63.91,63.8,63.82,32088.0,61.2261,61.2644,61.159,61.1782,32088.0
2023-08-02 14:25:00,63.82,64.03,63.81,63.95,40129.0,61.1782,61.3795,61.1686,61.3028,40129.0
2023-08-02 14:30:00,63.95,64.07,63.95,64.01,38972.0,61.3028,61.4178,61.3028,61.3603,38972.0
2023-08-02 14:35:00,64.01,64.06,63.99,63.99,29333.0,61.3603,61.4082,61.3411,61.3411,29333.0
2023-08-02 14:40:00,63.98,64.0,63.81,63.85,40247.0,61.3315,61.3507,61.1686,61.2069,40247.0
2023-08-02 14:45:00,63.86,63.92,63.81,63.92,43599.0,61.2165,61.274,61.1686,61.274,43599.0
2023-08-02 14:50:00,63.92,63.96,63.91,63.95,30970.0,61.274,61.3124,61.2644,61.3028,30970.0
2023-08-02 14:55:00,63.96,63.97,63.77,63.88,95940.0,61.3124,61.322,61.1302,61.2357,95940.0
2023-08-02 15:00:00,63.88,63.93,63.86,63.89,40222.0,61.2357,61.2836,61.2165,61.2453,40222.0
2023-08-02 15:05:00,63.89,63.9,63.8,63.87,31848.0,61.2453,61.2549,61.159,61.2261,31848.0
2023-08-02 15:10:00,63.86,63.9,63.75,63.78,65715.0,61.2165,61.2549,61.1111,61.1398,65715.0
2023-08-02 15:15:00,63.79,63.89,63.76,63.87,54231.0,61.1494,61.2453,61.1206,61.2261,54231.0
2023-08-02 15:20:00,63.87,63.92,63.85,63.85,48347.0,61.2261,61.274,61.2069,61.2069,48347.0
2023-08-02 15:25:00,63.85,63.86,63.51,63.51,52187.0,61.2069,61.2165,60.881,60.881,52187.0
2023-08-02 15:30:00,63.52,63.61,63.42,63.59,67088.0,60.8906,60.9769,60.7947,60.9577,67088.0
2023-08-02 15:35:00,63.59,63.63,63.51,63.57,69707.0,60.9577,60.996,60.881,60.9385,69707.0
2023-08-02 15:40:00,63.57,63.65,63.49,63.63,111442.0,60.9385,61.0152,60.8618,60.996,111442.0
2023-08-02 15:45:00,63.63,63.75,63.59,63.69,94960.0,60.996,61.1111,60.9577,61.0535,94960.0
2023-08-02 15:50:00,63.7,63.87,63.58,63.83,206053.0,61.0631,61.2261,60.9481,61.1878,206053.0
2023-08-02 15:55:00,63.84,63.87,63.45,63.55,552942.0,61.1973,61.2261,60.8235,60.9193,552942.0
2023-08-03 09:30:00,63.44,63.56,62.68,62.92,159255.0,60.8139,60.9289,60.0854,60.3154,159255.0
2023-08-03 09:35:00,62.94,63.16,62.23,62.4,96042.0,60.3346,60.5455,59.654,59.8169,96042.0
2023-08-03 09:40:00,62.41,62.74,62.17,62.21,138977.0,59.8265,60.1429,59.5965,59.6348,138977.0
2023-08-03 09:45:00,62.22,62.45,62.14,62.36,73090.0,59.6444,59.8649,59.5677,59.7786,73090.0
2023-08-03 09:50:00,62.35,62.53,62.24,62.5,115108.0,59.769,59.9416,59.6636,59.9128,115108.0
2023-08-03 09:55:00,62.5,62.56,62.31,62.5,127235.0,59.9128,59.9703,59.7307,59.9128,127235.0
2023-08-03 10:00:00,62.5,62.66,62.46,62.52,67552.0,59.9128,60.0662,59.8745,59.932,67552.0
2023-08-03 10:05:00,62.51,62.58,62.13,62.18,61948.0,59.9224,59.9895,59.5581,59.6061,61948.0
2023-08-03 10:10:00,62.19,62.42,62.07,62.09,72335.0,59.6156,59.8361,59.5006,59.5198,72335.0
2023-08-03 10:15:00,62.09,62.25,62.04,62.25,82906.0,59.5198,59.6732,59.4718,59.6732,82906.0
2023-08-03 10:20:00,62.24,62.31,62.1,62.11,74248.0,59.6636,59.7307,59.5294,59.539,74248.0
2023-08-03 10:25:00,62.1,62.29,62.1,62.19,82170.0,59.5294,59.7115,59.5294,59.6156,82170.0
2023-08-03 10:30:00,62.19,62.51,62.15,62.49,75474.0,59.6156,59.9224,59.5773,59.9032,75474.0
2023-08-03 10:35:00,62.5,62.61,62.37,62.49,54045.0,59.9128,60.0183,59.7882,59.9032,54045.0
2023-08-03 10:40:00,62.49,62.56,62.44,62.56,70559.0,59.9032,59.9703,59.8553,59.9703,70559.0
2023-08-03 10:45:00,62.55,62.6,62.27,62.35,46360.0,59.9607,60.0087,59.6923,59.769,46360.0
2023-08-03 10:50:00,62.34,62.41,62.19,62.22,40083.0,59.7594,59.8265,59.6156,59.6444,40083.0
2023-08-03 10:55:00,62.21,62.32,62.14,62.29,30376.0,59.6348,59.7403,59.5677,59.7115,30376.0
2023-08-03 11:00:00,62.28,62.33,62.11,62.33,36014.0,59.7019,59.7498,59.539,59.7498,36014.0
2023-08-03 11:05:00,62.33,62.37,62.14,62.14,39435.0,59.7498,59.7882,59.5677,59.5677,39435.0
2023-08-03 11:10:00,62.13,62.14,62.1,62.11,44010.0,59.5581,59.5677,59.5294,59.539,44010.0
2023-08-03 11:15:00,62.11,62.27,62.1,62.23,55048.0,59.539,59.6923,59.5294,59.654,55048.0
2023-08-03 11:20:00,62.23,62.34,62.23,62.3,28297.0,59.654,59.7594,59.654,59.7211,28297.0
2023-08-03 11:25:00,62.31,62.36,62.19,62.2,39782.0,59.7307,59.7786,59.6156,59.6252,39782.0
2023-08-03 11:30:00,62.2,62.21,62.1,62.15,40094.0,59.6252,59.6348,59.5294,59.5773,40094.0
2023-08-03 11:35:00,62.15,62.2,62.1,62.16,39562.0,59.5773,59.6252,59.5294,59.5869,39562.0
2023-08-03 11:40:00,62.15,62.18,62.1,62.1,23087.0,59.5773,59.6061,59.5294,59.5294,23087.0
2023-08-03 11:45:00,62.1,62.18,62.1,62.15,30202.0,59.5294,59.6061,59.5294,59.5773,30202.0
2023-08-03 11:50:00,62.15,62.39,62.13,62.39,29677.0,59.5773,59.8074,59.5581,59.8074,29677.0
2023-08-03 11:55:00,62.4,62.41,62.21,62.27,29861.0,59.8169,59.8265,59.6348,59.6923,29861.0
2023-08-03 12:00:00,62.26,62.5,62.26,62.49,36331.0,59.6827,59.9128,59.6827,59.9032,36331.0
2023-08-03 12:05:00,62.49,62.59,62.44,62.55,22286.0,59.9032,59.9991,59.8553,59.9607,22286.0
2023-08-03 12:10:00,62.55,62.56,62.41,62.43,26192.0,59.9607,59.9703,59.8265,59.8457,26192.0
2023-08-03 12:15:00,62.42,62.49,62.38,62.48,26471.0,59.8361,59.9032,59.7978,59.8936,26471.0
2023-08-03 12:20:00,62.49,62.55,62.47,62.47,33340.0,59.9032,59.9607,59.884,59.884,33340.0
2023-08-03 12:25:00,62.47,62.48,62.42,62.46,17262.0,59.884,59.8936,59.8361,59.8745,17262.0
2023-08-03 12:30:00,62.46,62.59,62.46,62.53,30704.0,59.8745,59.9991,59.8745,59.9416,30704.0
2023-08-03 12:35:00,62.53,62.54,62.46,62.53,34347.0,59.9416,59.9512,59.8745,59.9416,34347.0
2023-08-03 12:40:00,62.52,62.56,62.44,62.49,34592.0,59.932,59.9703,59.8553,59.9032,34592.0
2023-08-03 12:45:00,62.5,62.58,62.49,62.56,135365.0,59.9128,59.9895,59.9032,59.9703,135365.0
2023-08-03 12:50:00,62.57,62.57,62.46,62.49,25446.0,59.9799,59.9799,59.8745,59.9032,25446.0
2023-08-03 12:55:00,62.5,62.53,62.47,62.52,20726.0,59.9128,59.9416,59.884,59.932,20726.0
2023-08-03 13:00:00,62.52,62.52,62.42,62.42,26121.0,59.932,59.932,59.8361,59.8361,26121.0
2023-08-03 13:05:00,62.41,62.45,62.34,62.37,51993.0,59.8265,59.8649,59.7594,59.7882,51993.0
2023-08-03 13:10:00,62.37,62.47,62.36,62.41,67165.0,59.7882,59.884,59.7786,59.8265,67165.0
2023-08-03 13:15:00,62.42,62.42,62.3,62.32,39079.0,59.8361,59.8361,59.7211,59.7403,39079.0
2023-08-03 13:20:00,62.32,62.4,62.3,62.3,29823.0,59.7403,59.8169,59.7211,59.7211,29823.0
2023-08-03 13:25:00,62.3,62.31,62.22,62.27,37960.0,59.7211,59.7307,59.6444,59.6923,37960.0
2023-08-03 13:30:00,62.27,62.33,62.16,62.2,36867.0,59.6923,59.7498,59.5869,59.6252,36867.0
2023-08-03 13:35:00,62.19,62.33,62.13,62.31,51663.0,59.6156,59.7498,59.5581,59.7307,51663.0
2023-08-03 13:40:00,62.31,62.32,62.19,62.2,18044.0,59.7307,59.7403,59.6156,59.6252,18044.0
2023-08-03 13:45:00,62.2,62.27,62.17,62.23,52164.0,59.6252,59.6923,59.5965,59.654,52164.0
2023-08-03 13:50:00,62.23,62.23,62.11,62.12,24283.0,59.654,59.654,59.539,59.5485,24283.0
2023-08-03 13:55:00,62.11,62.14,62.1,62.11,37752.0,59.539,59.5677,59.5294,59.539,37752.0
2023-08-03 14:00:00,62.11,62.19,62.1,62.17,49524.0,59.539,59.6156,59.5294,59.5965,49524.0
2023-08-03 14:05:00,62.17,62.2,62.14,62.15,26444.0,59.5965,59.6252,59.5677,59.5773,26444.0
2023-08-03 14:10:00,62.14,62.17,62.1,62.15,34305.0,59.5677,59.5965,59.5294,59.5773,34305.0
2023-08-03 14:15:00,62.15,62.21,62.12,62.21,37753.0,59.5773,59.6348,59.5485,59.6348,37753.0
2023-08-03 14:20:00,62.22,62.25,62.18,62.22,22140.0,59.6444,59.6732,59.6061,59.6444,22140.0
2023-08-03 14:25:00,62.22,62.26,62.18,62.18,29269.0,59.6444,59.6827,59.6061,59.6061,29269.0
2023-08-03 14:30:00,62.18,62.19,62.1,62.13,30788.0,59.6061,59.6156,59.5294,59.5581,30788.0
2023-08-03 14:35:00,62.12,62.13,62.08,62.09,48319.0,59.5485,59.5581,59.5102,59.5198,48319.0
2023-08-03 14:40:00,62.09,62.19,62.08,62.19,30713.0,59.5198,59.6156,59.5102,59.6156,30713.0
2023-08-03 14:45:00,62.19,62.42,62.18,62.42,52581.0,59.6156,59.8361,59.6061,59.8361,52581.0
2023-08-03 14:50:00,62.42,62.59,62.42,62.58,80200.0,59.8361,59.9991,59.8361,59.9895,80200.0
2023-08-03 14:55:00,62.59,62.73,62.59,62.66,53718.0,59.9991,60.1333,59.9991,60.0662,53718.0
2023-08-03 15:00:00,62.66,62.77,62.65,62.66,251607.0,60.0662,60.1716,60.0566,60.0662,251607.0
2023-08-03 15:05:00,62.67,62.67,62.5,62.59,36142.0,60.0758,60.0758,59.9128,59.9991,36142.0
2023-08-03 15:10:00,62.59,62.72,62.58,62.61,80230.0,59.9991,60.1237,59.9895,60.0183,80230.0
2023-08-03 15:15:00,62.61,62.62,62.54,62.61,56095.0,60.0183,60.0278,59.9512,60.0183,56095.0
2023-08-03 15:20:00,62.6,62.62,62.48,62.5,62411.0,60.0087,60.0278,59.8936,59.9128,62411.0
2023-08-03 15:25:00,62.5,62.54,62.32,62.33,43862.0,59.9128,59.9512,59.7403,59.7498,43862.0
2023-08-03 15:30:00,62.33,62.47,62.3,62.39,41242.0,59.7498,59.884,59.7211,59.8074,41242.0
2023-08-03 15:35:00,62.39,62.41,62.25,62.29,60208.0,59.8074,59.8265,59.6732,59.7115,60208.0
2023-08-03 15:40:00,62.29,62.29,62.01,62.02,109134.0,59.7115,59.7115,59.4431,59.4527,109134.0
2023-08-03 15:45:00,62.01,62.04,61.96,61.97,93310.0,59.4431,59.4718,59.3952,59.4047,93310.0
2023-08-03 15:50:00,61.97,62.08,61.94,62.03,166455.0,59.4047,59.5102,59.376,59.4623,166455.0
2023-08-03 15:55:00,62.03,62.09,62.03,62.03,268733.0,59.4623,59.5198,59.4623,59.4623,268733.0
2023-08-04 09:30:00,62.45,62.5,62.2,62.23,60957.0,59.8649,59.9128,59.6252,59.654,60957.0
2023-08-04 09:35:00,62.26,62.29,61.56,61.78,44527.0,59.6827,59.7115,59.0117,59.2226,44527.0
2023-08-04 09:40:00,61.82,62.2,61.77,62.18,166298.0,59.261,59.6252,59.213,59.6061,166298.0
2023-08-04 09:45:00,62.17,62.27,62.09,62.17,51334.0,59.5965,59.6923,59.5198,59.5965,51334.0
2023-08-04 09:50:00,62.18,62.5,62.04,62.43,112622.0,59.6061,59.9128,59.4718,59.8457,112622.0
2023-08-04 09:55:00,62.43,62.45,62.32,62.45,101928.0,59.8457,59.8649,59.7403,59.8649,101928.0
2023-08-04 10:00:00,62.45,62.5,62.35,62.5,63866.0,59.8649,59.9128,59.769,59.9128,63866.0
2023-08-04 10:05:00,62.5,62.53,62.37,62.39,41777.0,59.9128,59.9416,59.7882,59.8074,41777.0
2023-08-04 10:10:00,62.4,62.68,62.38,62.6,44959.0,59.8169,60.0854,59.7978,60.0087,44959.0
2023-08-04 10:15:00,62.59,62.93,62.53,62.92,93985.0,59.9991,60.325,59.9416,60.3154,93985.0
2023-08-04 10:20:00,62.92,62.92,62.76,62.83,45039.0,60.3154,60.3154,60.162,60.2291,45039.0
2023-08-04 10:25:00,62.86,63.01,62.84,62.98,54659.0,60.2579,60.4017,60.2387,60.3729,54659.0
2023-08-04 10:30:00,62.98,62.99,62.87,62.87,30120.0,60.3729,60.3825,60.2675,60.2675,30120.0
2023-08-04 10:35:00,62.89,62.92,62.82,62.89,20797.0,60.2867,60.3154,60.2196,60.2867,20797.0
2023-08-04 10:40:00,62.89,62.93,62.83,62.93,23948.0,60.2867,60.325,60.2291,60.325,23948.0
2023-08-04 10:45:00,62.93,63.15,62.87,63.14,56518.0,60.325,60.5359,60.2675,60.5263,56518.0
2023-08-04 10:50:00,63.14,63.22,63.04,63.14,124466.0,60.5263,60.603,60.4305,60.5263,124466.0
2023-08-04 10:55:00,63.13,63.47,63.13,63.44,124656.0,60.5167,60.8427,60.5167,60.8139,124656.0
2023-08-04 11:00:00,63.44,63.54,63.33,63.41,126237.0,60.8139,60.9098,60.7084,60.7851,126237.0
2023-08-04 11:05:00,63.42,63.42,63.21,63.28,37561.0,60.7947,60.7947,60.5934,60.6605,37561.0
2023-08-04 11:10:00,63.3,63.33,63.23,63.28,30690.0,60.6797,60.7084,60.6126,60.6605,30690.0
2023-08-04 11:15:00,63.27,63.36,63.27,63.35,28943.0,60.6509,60.7372,60.6509,60.7276,28943.0
2023-08-04 11:20:00,63.34,63.43,63.3,63.39,62957.0,60.718,60.8043,60.6797,60.766,62957.0
2023-08-04 11:25:00,63.38,63.52,63.38,63.47,57978.0,60.7564,60.8906,60.7564,60.8427,57978.0
2023-08-04 11:30:00,63.47,63.51,63.45,63.48,47763.0,60.8427,60.881,60.8235,60.8522,47763.0
2023-08-04 11:35:00,63.48,63.49,63.4,63.47,44403.0,60.8522,60.8618,60.7756,60.8427,44403.0
2023-08-04 11:40:00,63.44,63.59,63.42,63.56,53942.0,60.8139,60.9577,60.7947,60.9289,53942.0
2023-08-04 11:45:00,63.55,63.57,63.32,63.34,47857.0,60.9193,60.9385,60.6989,60.718,47857.0
2023-08-04 11:50:00,63.34,63.35,63.29,63.3,27763.0,60.718,60.7276,60.6701,60.6797,27763.0
2023-08-04 11:55:00,63.3,63.33,63.23,63.29,32833.0,60.6797,60.7084,60.6126,60.6701,32833.0
2023-08-04 12:00:00,63.3,63.47,63.3,63.46,28507.0,60.6797,60.8427,60.6797,60.8331,28507.0
2023-08-04 12:05:00,63.46,63.46,63.27,63.29,27492.0,60.8331,60.8331,60.6509,60.6701,27492.0
2023-08-04 12:10:00,63.28,63.4,63.26,63.35,21559.0,60.6605,60.7756,60.6413,60.7276,21559.0
2023-08-04 12:15:00,63.35,63.36,63.28,63.3,18221.0,60.7276,60.7372,60.6605,60.6797,18221.0
2023-08-04 12:20:00,63.3,63.42,63.29,63.42,52449.0,60.6797,60.7947,60.6701,60.7947,52449.0
2023-08-04 12:25:00,63.42,63.44,63.32,63.34,24136.0,60.7947,60.8139,60.6989,60.718,24136.0
2023-08-04 12:30:00,63.35,63.35,63.24,63.26,25432.0,60.7276,60.7276,60.6222,60.6413,25432.0
2023-08-04 12:35:00,63.26,63.26,63.18,63.24,22553.0,60.6413,60.6413,60.5647,60.6222,22553.0
2023-08-04 12:40:00,63.23,63.26,63.2,63.26,28098.0,60.6126,60.6413,60.5838,60.6413,28098.0
2023-08-04 12:45:00,63.27,63.32,63.24,63.3,21056.0,60.6509,60.6989,60.6222,60.6797,21056.0
2023-08-04 12:50:00,63.29,63.32,63.24,63.3,21966.0,60.6701,60.6989,60.6222,60.6797,21966.0
2023-08-04 12:55:00,63.3,63.33,63.26,63.32,69538.0,60.6797,60.7084,60.6413,60.6989,69538.0
2023-08-04 13:00:00,63.32,63.34,63.26,63.27,20808.0,60.6989,60.718,60.6413,60.6509,20808.0
2023-08-04 13:05:00,63.27,63.27,63.21,63.24,21202.0,60.6509,60.6509,60.5934,60.6222,21202.0
2023-08-04 13:10:00,63.23,63.23,63.14,63.16,24013.0,60.6126,60.6126,60.5263,60.5455,24013.0
2023-08-04 13:15:00,63.17,63.19,63.08,63.16,21909.0,60.5551,60.5742,60.4688,60.5455,21909.0
2023-08-04 13:20:00,63.15,63.16,63.05,63.07,28595.0,60.5359,60.5455,60.44,60.4592,28595.0
2023-08-04 13:25:00,63.07,63.1,62.97,62.99,53564.0,60.4592,60.488,60.3634,60.3825,53564.0
2023-08-04 13:30:00,62.99,63.03,62.92,62.93,45501.0,60.3825,60.4209,60.3154,60.325,45501.0
2023-08-04 13:35:00,62.94,62.94,62.84,62.89,55694.0,60.3346,60.3346,60.2387,60.2867,55694.0
2023-08-04 13:40:00,62.88,62.91,62.83,62.87,34442.0,60.2771,60.3058,60.2291,60.2675,34442.0
2023-08-04 13:45:00,62.87,62.97,62.87,62.96,31902.0,60.2675,60.3634,60.2675,60.3538,31902.0
2023-08-04 13:50:00,62.95,62.97,62.89,62.94,34577.0,60.3442,60.3634,60.2867,60.3346,34577.0
2023-08-04 13:55:00,62.93,62.95,62.85,62.92,58164.0,60.325,60.3442,60.2483,60.3154,58164.0
2023-08-04 14:00:00,62.91,62.93,62.7,62.7,81775.0,60.3058,60.325,60.1045,60.1045,81775.0
2023-08-04 14:05:00,62.7,62.85,62.67,62.85,39450.0,60.1045,60.2483,60.0758,60.2483,39450.0
2023-08-04 14:10:00,62.84,62.92,62.74,62.9,25238.0,60.2387,60.3154,60.1429,60.2962,25238.0
2023-08-04 14:15:00,62.9,62.93,62.82,62.92,71127.0,60.2962,60.325,60.2196,60.3154,71127.0
2023-08-04 14:20:00,62.91,62.91,62.77,62.77,53363.0,60.3058,60.3058,60.1716,60.1716,53363.0
2023-08-04 14:25:00,62.77,62.81,62.69,62.7,34220.0,60.1716,60.21,60.0949,60.1045,34220.0
2023-08-04 14:30:00,62.69,62.74,62.57,62.59,30467.0,60.0949,60.1429,59.9799,59.9991,30467.0
2023-08-04 14:35:00,62.59,62.59,62.5,62.52,23986.0,59.9991,59.9991,59.9128,59.932,23986.0
2023-08-04 14:40:00,62.51,62.71,62.5,62.69,79234.0,59.9224,60.1141,59.9128,60.0949,79234.0
2023-08-04 14:45:00,62.68,62.69,62.56,62.69,63752.0,60.0854,60.0949,59.9703,60.0949,63752.0
2023-08-04 14:50:00,62.7,62.83,62.66,62.67,113277.0,60.1045,60.2291,60.0662,60.0758,113277.0
2023-08-04 14:55:00,62.66,62.73,62.65,62.71,75835.0,60.0662,60.1333,60.0566,60.1141,75835.0
2023-08-04 15:00:00,62.71,62.79,62.68,62.74,42767.0,60.1141,60.1908,60.0854,60.1429,42767.0
2023-08-04 15:05:00,62.74,62.76,62.64,62.65,42784.0,60.1429,60.162,60.047,60.0566,42784.0
2023-08-04 15:10:00,62.64,62.75,62.63,62.73,42607.0,60.047,60.1525,60.0374,60.1333,42607.0
2023-08-04 15:15:00,62.74,62.77,62.65,62.67,44522.0,60.1429,60.1716,60.0566,60.0758,44522.0
2023-08-04 15:20:00,62.66,62.67,62.59,62.61,48737.0,60.0662,60.0758,59.9991,60.0183,48737.0
2023-08-04 15:25:00,62.62,62.73,62.61,62.67,60438.0,60.0278,60.1333,60.0183,60.0758,60438.0
2023-08-04 15:30:00,62.68,62.71,62.56,62.6,96379.0,60.0854,60.1141,59.9703,60.0087,96379.0
2023-08-04 15:35:00,62.6,62.62,62.5,62.52,90848.0,60.0087,60.0278,59.9128,59.932,90848.0
2023-08-04 15:40:00,62.52,62.59,62.51,62.59,129064.0,59.932,59.9991,59.9224,59.9991,129064.0
2023-08-04 15:45:00,62.59,62.67,62.56,62.66,139809.0,59.9991,60.0758,59.9703,60.0662,139809.0
2023-08-04 15:50:00,62.68,62.75,62.64,62.67,195111.0,60.0854,60.1525,60.047,60.0758,195111.0
2023-08-04 15:55:00,62.67,62.78,62.64,62.77,489080.0,60.0758,60.1812,60.047,60.1716,489080.0
2023-08-07 09:30:00,62.78,62.94,62.63,62.71,69861.0,60.1812,60.3346,60.0374,60.1141,69861.0
2023-08-07 09:35:00,62.7,62.94,62.42,62.94,45260.0,60.1045,60.3346,59.8361,60.3346,45260.0
2023-08-07 09:40:00,62.93,63.05,62.85,62.92,93270.0,60.325,60.44,60.2483,60.3154,93270.0
2023-08-07 09:45:00,62.91,62.92,62.62,62.76,36069.0,60.3058,60.3154,60.0278,60.162,36069.0
2023-08-07 09:50:00,62.77,62.95,62.72,62.82,50605.0,60.1716,60.3442,60.1237,60.2196,50605.0
2023-08-07 09:55:00,62.8,62.84,62.74,62.82,26165.0,60.2004,60.2387,60.1429,60.2196,26165.0
2023-08-07 10:00:00,62.82,62.87,62.7,62.86,35298.0,60.2196,60.2675,60.1045,60.2579,35298.0
2023-08-07 10:05:00,62.87,62.95,62.86,62.92,50196.0,60.2675,60.3442,60.2579,60.3154,50196.0
2023-08-07 10:10:00,62.93,62.95,62.74,62.79,40081.0,60.325,60.3442,60.1429,60.1908,40081.0
2023-08-07 10:15:00,62.79,62.85,62.75,62.82,31676.0,60.1908,60.2483,60.1525,60.2196,31676.0
2023-08-07 10:20:00,62.82,62.85,62.75,62.82,21159.0,60.2196,60.2483,60.1525,60.2196,21159.0
2023-08-07 10:25:00,62.82,62.92,62.81,62.91,20732.0,60.2196,60.3154,60.21,60.3058,20732.0
2023-08-07 10:30:00,62.9,62.92,62.68,62.69,28728.0,60.2962,60.3154,60.0854,60.0949,28728.0
2023-08-07 10:35:00,62.69,62.79,62.65,62.67,25225.0,60.0949,60.1908,60.0566,60.0758,25225.0
2023-08-07 10:40:00,62.66,62.69,62.63,62.67,31631.0,60.0662,60.0949,60.0374,60.0758,31631.0
2023-08-07 10:45:00,62.66,62.84,62.64,62.82,41056.0,60.0662,60.2387,60.047,60.2196,41056.0
2023-08-07 10:50:00,62.83,62.86,62.72,62.75,50303.0,60.2291,60.2579,60.1237,60.1525,50303.0
2023-08-07 10:55:00,62.75,62.78,62.66,62.67,28821.0,60.1525,60.1812,60.0662,60.0758,28821.0
2023-08-07 11:00:00,62.67,62.67,62.47,62.49,21677.0,60.0758,60.0758,59.884,59.9032,21677.0
2023-08-07 11:05:00,62.5,62.56,62.45,62.54,18401.0,59.9128,59.9703,59.8649,59.9512,18401.0
2023-08-07 11:10:00,62.54,62.72,62.54,62.7,21408.0,59.9512,60.1237,59.9512,60.1045,21408.0
2023-08-07 11:15:00,62.7,62.81,62.7,62.78,22545.0,60.1045,60.21,60.1045,60.1812,22545.0
2023-08-07 11:20:00,62.78,62.86,62.69,62.77,40479.0,60.1812,60.2579,60.0949,60.1716,40479.0
2023-08-07 11:25:00,62.75,62.75,62.64,62.64,20767.0,60.1525,60.1525,60.047,60.047,20767.0
2023-08-07 11:30:00,62.63,62.66,62.52,62.54,20145.0,60.0374,60.0662,59.932,59.9512,20145.0
2023-08-07 11:35:00,62.54,62.58,62.49,62.54,20253.0,59.9512,59.9895,59.9032,59.9512,20253.0
2023-08-07 11:40:00,62.54,62.57,62.5,62.54,13654.0,59.9512,59.9799,59.9128,59.9512,13654.0
2023-08-07 11:45:00,62.55,62.59,62.49,62.51,11605.0,59.9607,59.9991,59.9032,59.9224,11605.0
2023-08-07 11:50:00,62.5,62.59,62.5,62.56,12948.0,59.9128,59.9991,59.9128,59.9703,12948.0
2023-08-07 11:55:00,62.57,62.57,62.47,62.51,16684.0,59.9799,59.9799,59.884,59.9224,16684.0
2023-08-07 12:00:00,62.51,62.51,62.4,62.4,13373.0,59.9224,59.9224,59.8169,59.8169,13373.0
2023-08-07 12:05:00,62.38,62.43,62.35,62.38,11006.0,59.7978,59.8457,59.769,59.7978,11006.0
2023-08-07 12:10:00,62.38,62.39,62.32,62.35,14615.0,59.7978,59.8074,59.7403,59.769,14615.0
2023-08-07 12:15:00,62.34,62.36,62.3,62.34,13359.0,59.7594,59.7786,59.7211,59.7594,13359.0
2023-08-07 12:20:00,62.34,62.38,62.31,62.36,13923.0,59.7594,59.7978,59.7307,59.7786,13923.0
2023-08-07 12:25:00,62.35,62.41,62.33,62.35,17124.0,59.769,59.8265,59.7498,59.769,17124.0
2023-08-07 12:30:00,62.35,62.35,62.23,62.24,11848.0,59.769,59.769,59.654,59.6636,11848.0
2023-08-07 12:35:00,62.23,62.25,62.2,62.2,15819.0,59.654,59.6732,59.6252,59.6252,15819.0
2023-08-07 12:40:00,62.2,62.29,62.19,62.25,14720.0,59.6252,59.7115,59.6156,59.6732,14720.0
2023-08-07 12:45:00,62.23,62.29,62.23,62.26,14303.0,59.654,59.7115,59.654,59.6827,14303.0
2023-08-07 12:50:00,62.27,62.33,62.24,62.31,14404.0,59.6923,59.7498,59.6636,59.7307,14404.0
2023-08-07 12:55:00,62.31,62.31,62.2,62.23,28569.0,59.7307,59.7307,59.6252,59.654,28569.0
2023-08-07 13:00:00,62.24,62.24,62.14,62.19,23472.0,59.6636,59.6636,59.5677,59.6156,23472.0
2023-08-07 13:05:00,62.2,62.28,62.17,62.26,14787.0,59.6252,59.7019,59.5965,59.6827,14787.0
2023-08-07 13:10:00,62.28,62.44,62.26,62.4,15177.0,59.7019,59.8553,59.6827,59.8169,15177.0
2023-08-07 13:15:00,62.4,62.41,62.28,62.29,33719.0,59.8169,59.8265,59.7019,59.7115,33719.0
2023-08-07 13:20:00,62.3,62.33,62.28,62.3,21421.0,59.7211,59.7498,59.7019,59.7211,21421.0
2023-08-07 13:25:00,62.3,62.36,62.29,62.31,15710.0,59.7211,59.7786,59.7115,59.7307,15710.0
2023-08-07 13:30:00,62.33,62.43,62.31,62.43,25392.0,59.7498,59.8457,59.7307,59.8457,25392.0
2023-08-07 13:35:00,62.43,62.56,62.42,62.53,22887.0,59.8457,59.9703,59.8361,59.9416,22887.0
2023-08-07 13:40:00,62.53,62.6,62.53,62.56,17418.0,59.9416,60.0087,59.9416,59.9703,17418.0
2023-08-07 13:45:00,62.56,62.63,62.55,62.61,42239.0,59.9703,60.0374,59.9607,60.0183,42239.0
2023-08-07 13:50:00,62.61,62.67,62.6,62.65,18481.0,60.0183,60.0758,60.0087,60.0566,18481.0
2023-08-07 13:55:00,62.65,62.67,62.62,62.66,15391.0,60.0566,60.0758,60.0278,60.0662,15391.0
2023-08-07 14:00:00,62.67,62.68,62.55,62.56,17267.0,60.0758,60.0854,59.9607,59.9703,17267.0
2023-08-07 14:05:00,62.56,62.58,62.44,62.48,18336.0,59.9703,59.9895,59.8553,59.8936,18336.0
2023-08-07 14:10:00,62.48,62.5,62.45,62.5,15257.0,59.8936,59.9128,59.8649,59.9128,15257.0
2023-08-07 14:15:00,62.49,62.53,62.47,62.53,19932.0,59.9032,59.9416,59.884,59.9416,19932.0
2023-08-07 14:20:00,62.53,62.55,62.5,62.55,17659.0,59.9416,59.9607,59.9128,59.9607,17659.0
2023-08-07 14:25:00,62.55,62.56,62.49,62.53,18103.0,59.9607,59.9703,59.9032,59.9416,18103.0
2023-08-07 14:30:00,62.52,62.64,62.52,62.62,20711.0,59.932,60.047,59.932,60.0278,20711.0
2023-08-07 14:35:00,62.62,62.65,62.57,62.59,18023.0,60.0278,60.0566,59.9799,59.9991,18023.0
2023-08-07 14:40:00,62.59,62.62,62.53,62.57,44330.0,59.9991,60.0278,59.9416,59.9799,44330.0
2023-08-07 14:45:00,62.58,62.6,62.52,62.55,22862.0,59.9895,60.0087,59.932,59.9607,22862.0
2023-08-07 14:50:00,62.54,62.54,62.48,62.53,16946.0,59.9512,59.9512,59.8936,59.9416,16946.0
2023-08-07 14:55:00,62.53,62.55,62.5,62.55,15588.0,59.9416,59.9607,59.9128,59.9607,15588.0
2023-08-07 15:00:00,62.55,62.56,62.51,62.51,13751.0,59.9607,59.9703,59.9224,59.9224,13751.0
2023-08-07 15:05:00,62.5,62.52,62.44,62.45,18653.0,59.9128,59.932,59.8553,59.8649,18653.0
2023-08-07 15:10:00,62.45,62.48,62.36,62.38,18965.0,59.8649,59.8936,59.7786,59.7978,18965.0
2023-08-07 15:15:00,62.37,62.38,62.33,62.36,24410.0,59.7882,59.7978,59.7498,59.7786,24410.0
2023-08-07 15:20:00,62.36,62.37,62.29,62.3,28065.0,59.7786,59.7882,59.7115,59.7211,28065.0
2023-08-07 15:25:00,62.3,62.33,62.25,62.27,27801.0,59.7211,59.7498,59.6732,59.6923,27801.0
2023-08-07 15:30:00,62.25,62.25,62.19,62.23,32933.0,59.6732,59.6732,59.6156,59.654,32933.0
2023-08-07 15:35:00,62.23,62.29,62.21,62.28,24744.0,59.654,59.7115,59.6348,59.7019,24744.0
2023-08-07 15:40:00,62.27,62.33,62.27,62.3,46032.0,59.6923,59.7498,59.6923,59.7211,46032.0
2023-08-07 15:45:00,62.29,62.34,62.25,62.33,47737.0,59.7115,59.7594,59.6732,59.7498,47737.0
2023-08-07 15:50:00,62.33,62.52,62.32,62.49,103299.0,59.7498,59.932,59.7403,59.9032,103299.0
2023-08-07 15:55:00,62.49,62.59,62.46,62.57,292848.0,59.9032,59.9991,59.8745,59.9799,292848.0
2023-08-08 09:30:00,62.09,62.1,61.73,61.86,39157.0,59.5198,59.5294,59.1747,59.2993,39157.0
2023-08-08 09:35:00,61.8,61.89,61.62,61.68,21178.0,59.2418,59.3281,59.0692,59.1268,21178.0
2023-08-08 09:40:00,61.69,61.74,61.56,61.65,40442.0,59.1363,59.1843,59.0117,59.098,40442.0
2023-08-08 09:45:00,61.64,61.82,61.6,61.71,32127.0,59.0884,59.261,59.0501,59.1555,32127.0
2023-08-08 09:50:00,61.72,61.87,61.64,61.85,20121.0,59.1651,59.3089,59.0884,59.2897,20121.0
2023-08-08 09:55:00,61.84,61.84,61.66,61.7,17135.0,59.2801,59.2801,59.1076,59.1459,17135.0
2023-08-08 10:00:00,61.69,61.69,61.53,61.55,32919.0,59.1363,59.1363,58.983,59.0021,32919.0
2023-08-08 10:05:00,61.56,61.58,61.42,61.47,22339.0,59.0117,59.0309,58.8775,58.9254,22339.0
2023-08-08 10:10:00,61.48,61.48,61.15,61.18,32129.0,58.935,58.935,58.6187,58.6474,32129.0
2023-08-08 10:15:00,61.17,61.37,61.17,61.34,67200.0,58.6379,58.8296,58.6379,58.8008,67200.0
2023-08-08 10:20:00,61.33,61.34,61.24,61.25,36675.0,58.7912,58.8008,58.705,58.7146,36675.0
2023-08-08 10:25:00,61.24,61.31,61.22,61.23,27078.0,58.705,58.7721,58.6858,58.6954,27078.0
2023-08-08 10:30:00,61.23,61.27,61.16,61.17,22502.0,58.6954,58.7337,58.6283,58.6379,22502.0
2023-08-08 10:35:00,61.17,61.25,61.15,61.21,27235.0,58.6379,58.7146,58.6187,58.6762,27235.0
2023-08-08 10:40:00,61.2,61.24,61.1,61.23,26347.0,58.6666,58.705,58.5708,58.6954,26347.0
2023-08-08 10:45:00,61.24,61.27,61.17,61.23,19329.0,58.705,58.7337,58.6379,58.6954,19329.0
2023-08-08 10:50:00,61.24,61.3,61.23,61.29,38044.0,58.705,58.7625,58.6954,58.7529,38044.0
2023-08-08 10:55:00,61.3,61.32,61.11,61.12,26139.0,58.7625,58.7817,58.5803,58.5899,26139.0
2023-08-08 11:00:00,61.12,61.14,61.05,61.05,19372.0,58.5899,58.6091,58.5228,58.5228,19372.0
2023-08-08 11:05:00,61.06,61.15,61.04,61.12,47057.0,58.5324,58.6187,58.5132,58.5899,47057.0
2023-08-08 11:10:00,61.13,61.18,61.12,61.17,22133.0,58.5995,58.6474,58.5899,58.6379,22133.0
2023-08-08 11:15:00,61.16,61.28,61.14,61.26,22909.0,58.6283,58.7433,58.6091,58.7241,22909.0
2023-08-08 11:20:00,61.26,61.26,61.15,61.18,24498.0,58.7241,58.7241,58.6187,58.6474,24498.0
2023-08-08 11:25:00,61.18,61.18,61.08,61.14,30296.0,58.6474,58.6474,58.5516,58.6091,30296.0
2023-08-08 11:30:00,61.13,61.16,61.11,61.13,22860.0,58.5995,58.6283,58.5803,58.5995,22860.0
2023-08-08 11:35:00,61.13,61.17,61.11,61.16,27715.0,58.5995,58.6379,58.5803,58.6283,27715.0
2023-08-08 11:40:00,61.17,61.18,61.02,61.07,41646.0,58.6379,58.6474,58.4941,58.542,41646.0
2023-08-08 11:45:00,61.08,61.12,61.04,61.05,25890.0,58.5516,58.5899,58.5132,58.5228,25890.0
2023-08-08 11:50:00,61.04,61.07,61.01,61.04,44628.0,58.5132,58.542,58.4845,58.5132,44628.0
2023-08-08 11:55:00,61.04,61.1,61.03,61.06,28167.0,58.5132,58.5708,58.5037,58.5324,28167.0
2023-08-08 12:00:00,61.06,61.12,61.03,61.11,21368.0,58.5324,58.5899,58.5037,58.5803,21368.0
2023-08-08 12:05:00,61.1,61.16,61.08,61.1,17678.0,58.5708,58.6283,58.5516,58.5708,17678.0
2023-08-08 12:10:00,61.1,61.1,61.05,61.05,24368.0,58.5708,58.5708,58.5228,58.5228,24368.0
2023-08-08 12:15:00,61.06,61.09,61.03,61.04,28224.0,58.5324,58.5612,58.5037,58.5132,28224.0
2023-08-08 12:20:00,61.05,61.09,61.02,61.09,31708.0,58.5228,58.5612,58.4941,58.5612,31708.0
2023-08-08 12:25:00,61.08,61.12,61.06,61.08,28793.0,58.5516,58.5899,58.5324,58.5516,28793.0
2023-08-08 12:30:00,61.08,61.09,61.04,61.08,22865.0,58.5516,58.5612,58.5132,58.5516,22865.0
2023-08-08 12:35:00,61.08,61.1,61.01,61.05,87581.0,58.5516,58.5708,58.4845,58.5228,87581.0
2023-08-08 12:40:00,61.05,61.09,61.01,61.01,22519.0,58.5228,58.5612,58.4845,58.4845,22519.0
2023-08-08 12:45:00,61.01,61.03,60.97,61.02,48281.0,58.4845,58.5037,58.4461,58.4941,48281.0
2023-08-08 12:50:00,61.02,61.07,60.99,61.02,32477.0,58.4941,58.542,58.4653,58.4941,32477.0
2023-08-08 12:55:00,61.01,61.18,61.0,61.17,20770.0,58.4845,58.6474,58.4749,58.6379,20770.0
2023-08-08 13:00:00,61.18,61.26,61.15,61.16,38245.0,58.6474,58.7241,58.6187,58.6283,38245.0
2023-08-08 13:05:00,61.17,61.18,61.1,61.15,27975.0,58.6379,58.6474,58.5708,58.6187,27975.0
2023-08-08 13:10:00,61.16,61.16,61.08,61.12,23297.0,58.6283,58.6283,58.5516,58.5899,23297.0
2023-08-08 13:15:00,61.12,61.18,61.11,61.14,74414.0,58.5899,58.6474,58.5803,58.6091,74414.0
2023-08-08 13:20:00,61.13,61.19,61.12,61.13,45203.0,58.5995,58.657,58.5899,58.5995,45203.0
2023-08-08 13:25:00,61.13,61.14,61.07,61.07,44604.0,58.5995,58.6091,58.542,58.542,44604.0
2023-08-08 13:30:00,61.09,61.13,61.02,61.03,40454.0,58.5612,58.5995,58.4941,58.5037,40454.0
2023-08-08 13:35:00,61.02,61.02,60.95,60.99,45671.0,58.4941,58.4941,58.427,58.4653,45671.0
2023-08-08 13:40:00,60.99,61.04,60.96,60.98,29753.0,58.4653,58.5132,58.4366,58.4557,29753.0
2023-08-08 13:45:00,60.96,61.01,60.94,61.0,52818.0,58.4366,58.4845,58.4174,58.4749,52818.0
2023-08-08 13:50:00,61.01,61.08,61.0,61.05,40427.0,58.4845,58.5516,58.4749,58.5228,40427.0
2023-08-08 13:55:00,61.04,61.05,61.0,61.02,41862.0,58.5132,58.5228,58.4749,58.4941,41862.0
2023-08-08 14:00:00,61.02,61.06,60.95,61.04,52474.0,58.4941,58.5324,58.427,58.5132,52474.0
2023-08-08 14:05:00,61.03,61.09,61.01,61.03,58016.0,58.5037,58.5612,58.4845,58.5037,58016.0
2023-08-08 14:10:00,61.03,61.07,61.02,61.04,60277.0,58.5037,58.542,58.4941,58.5132,60277.0
2023-08-08 14:15:00,61.04,61.13,61.03,61.07,33189.0,58.5132,58.5995,58.5037,58.542,33189.0
2023-08-08 14:20:00,61.06,61.09,61.02,61.05,36834.0,58.5324,58.5612,58.4941,58.5228,36834.0
2023-08-08 14:25:00,61.05,61.07,61.03,61.07,28185.0,58.5228,58.542,58.5037,58.542,28185.0
2023-08-08 14:30:00,61.06,61.16,61.06,61.13,65530.0,58.5324,58.6283,58.5324,58.5995,65530.0
2023-08-08 14:35:00,61.14,61.21,61.12,61.21,70197.0,58.6091,58.6762,58.5899,58.6762,70197.0
2023-08-08 14:40:00,61.21,61.25,61.16,61.18,38148.0,58.6762,58.7146,58.6283,58.6474,38148.0
2023-08-08 14:45:00,61.18,61.23,61.17,61.21,93430.0,58.6474,58.6954,58.6379,58.6762,93430.0
2023-08-08 14:50:00,61.21,61.26,61.19,61.23,50094.0,58.6762,58.7241,58.657,58.6954,50094.0
2023-08-08 14:55:00,61.22,61.34,61.2,61.27,35933.0,58.6858,58.8008,58.6666,58.7337,35933.0
2023-08-08 15:00:00,61.28,61.31,61.25,61.26,33693.0,58.7433,58.7721,58.7146,58.7241,33693.0
2023-08-08 15:05:00,61.26,61.31,61.22,61.22,43025.0,58.7241,58.7721,58.6858,58.6858,43025.0
2023-08-08 15:10:00,61.23,61.3,61.22,61.28,32862.0,58.6954,58.7625,58.6858,58.7433,32862.0
2023-08-08 15:15:00,61.29,61.4,61.28,61.4,52644.0,58.7529,58.8583,58.7433,58.8583,52644.0
2023-08-08 15:20:00,61.4,61.59,61.38,61.59,67441.0,58.8583,59.0405,58.8392,59.0405,67441.0
2023-08-08 15:25:00,61.59,61.59,61.39,61.4,62312.0,59.0405,59.0405,58.8488,58.8583,62312.0
2023-08-08 15:30:00,61.4,61.5,61.39,61.46,55143.0,58.8583,58.9542,58.8488,58.9159,55143.0
2023-08-08 15:35:00,61.46,61.48,61.38,61.42,79507.0,58.9159,58.935,58.8392,58.8775,79507.0
2023-08-08 15:40:00,61.41,61.48,61.4,61.45,92854.0,58.8679,58.935,58.8583,58.9063,92854.0
2023-08-08 15:45:00,61.44,61.48,61.32,61.32,81470.0,58.8967,58.935,58.7817,58.7817,81470.0
2023-08-08 15:50:00,61.33,61.41,61.27,61.28,134194.0,58.7912,58.8679,58.7337,58.7433,134194.0
2023-08-08 15:55:00,61.28,61.42,61.27,61.39,456089.0,58.7433,58.8775,58.7337,58.8488,456089.0
2023-08-09 09:30:00,61.31,61.46,61.27,61.45,48367.0,58.7721,58.9159,58.7337,58.9063,48367.0
2023-08-09 09:35:00,61.5,61.53,61.41,61.46,19578.0,58.9542,58.983,58.8679,58.9159,19578.0
2023-08-09 09:40:00,61.44,61.64,61.44,61.55,23817.0,58.8967,59.0884,58.8967,59.0021,23817.0
2023-08-09 09:45:00,61.55,61.61,61.51,61.58,25027.0,59.0021,59.0596,58.9638,59.0309,25027.0
2023-08-09 09:50:00,61.58,61.59,61.33,61.36,29276.0,59.0309,59.0405,58.7912,58.82,29276.0
2023-08-09 09:55:00,61.37,61.4,61.32,61.37,33043.0,58.8296,58.8583,58.7817,58.8296,33043.0
2023-08-09 10:00:00,61.38,61.52,61.38,61.48,24482.0,58.8392,58.9734,58.8392,58.935,24482.0
2023-08-09 10:05:00,61.47,61.47,61.15,61.17,15787.0,58.9254,58.9254,58.6187,58.6379,15787.0
2023-08-09 10:10:00,61.18,61.2,61.06,61.08,25910.0,58.6474,58.6666,58.5324,58.5516,25910.0
2023-08-09 10:15:00,61.09,61.09,60.99,61.02,31569.0,58.5612,58.5612,58.4653,58.4941,31569.0
2023-08-09 10:20:00,61.03,61.06,60.91,61.06,29921.0,58.5037,58.5324,58.3886,58.5324,29921.0
2023-08-09 10:25:00,61.07,61.07,60.92,60.93,70778.0,58.542,58.542,58.3982,58.4078,70778.0
2023-08-09 10:30:00,60.93,61.16,60.93,61.0,41418.0,58.4078,58.6283,58.4078,58.4749,41418.0
2023-08-09 10:35:00,61.0,61.09,60.99,61.05,22887.0,58.4749,58.5612,58.4653,58.5228,22887.0
2023-08-09 10:40:00,61.04,61.11,61.01,61.08,20346.0,58.5132,58.5803,58.4845,58.5516,20346.0
2023-08-09 10:45:00,61.09,61.09,60.97,61.03,34286.0,58.5612,58.5612,58.4461,58.5037,34286.0
2023-08-09 10:50:00,61.02,61.12,61.02,61.11,21373.0,58.4941,58.5899,58.4941,58.5803,21373.0
2023-08-09 10:55:00,61.11,61.22,61.09,61.12,20322.0,58.5803,58.6858,58.5612,58.5899,20322.0
2023-08-09 11:00:00,61.14,61.28,61.11,61.28,22832.0,58.6091,58.7433,58.5803,58.7433,22832.0
2023-08-09 11:05:00,61.27,61.28,61.07,61.08,16322.0,58.7337,58.7433,58.542,58.5516,16322.0
2023-08-09 11:10:00,61.09,61.17,61.09,61.1,21663.0,58.5612,58.6379,58.5612,58.5708,21663.0
2023-08-09 11:15:00,61.08,61.08,60.95,60.98,20465.0,58.5516,58.5516,58.427,58.4557,20465.0
2023-08-09 11:20:00,60.98,60.98,60.84,60.86,43222.0,58.4557,58.4557,58.3215,58.3407,43222.0
2023-08-09 11:25:00,60.85,60.91,60.84,60.84,16448.0,58.3311,58.3886,58.3215,58.3215,16448.0
2023-08-09 11:30:00,60.85,60.85,60.75,60.82,19638.0,58.3311,58.3311,58.2352,58.3024,19638.0
2023-08-09 11:35:00,60.83,60.9,60.75,60.85,64268.0,58.3119,58.379,58.2352,58.3311,64268.0
2023-08-09 11:40:00,60.84,60.87,60.82,60.83,19692.0,58.3215,58.3503,58.3024,58.3119,19692.0
2023-08-09 11:45:00,60.83,60.83,60.67,60.67,16064.0,58.3119,58.3119,58.1586,58.1586,16064.0
2023-08-09 11:50:00,60.67,60.7,60.55,60.59,23632.0,58.1586,58.1873,58.0435,58.0819,23632.0
2023-08-09 11:55:00,60.59,60.6,60.49,60.56,25762.0,58.0819,58.0915,57.986,58.0531,25762.0
2023-08-09 12:00:00,60.55,60.7,60.53,60.68,16286.0,58.0435,58.1873,58.0244,58.1681,16286.0
2023-08-09 12:05:00,60.69,60.76,60.68,60.76,11412.0,58.1777,58.2448,58.1681,58.2448,11412.0
2023-08-09 12:10:00,60.77,60.79,60.68,60.74,24448.0,58.2544,58.2736,58.1681,58.2257,24448.0
2023-08-09 12:15:00,60.74,60.77,60.69,60.71,19987.0,58.2257,58.2544,58.1777,58.1969,19987.0
2023-08-09 12:20:00,60.71,60.71,60.65,60.69,17210.0,58.1969,58.1969,58.1394,58.1777,17210.0
2023-08-09 12:25:00,60.69,60.75,60.66,60.73,22289.0,58.1777,58.2352,58.149,58.2161,22289.0
2023-08-09 12:30:00,60.73,60.76,60.7,60.73,16540.0,58.2161,58.2448,58.1873,58.2161,16540.0
2023-08-09 12:35:00,60.73,60.74,60.61,60.65,27227.0,58.2161,58.2257,58.101,58.1394,27227.0
2023-08-09 12:40:00,60.65,60.69,60.61,60.61,12716.0,58.1394,58.1777,58.101,58.101,12716.0
2023-08-09 12:45:00,60.61,60.71,60.58,60.68,11680.0,58.101,58.1969,58.0723,58.1681,11680.0
2023-08-09 12:50:00,60.67,60.72,60.64,60.72,9176.0,58.1586,58.2065,58.1298,58.2065,9176.0
2023-08-09 12:55:00,60.72,60.78,60.72,60.75,7864.0,58.2065,58.264,58.2065,58.2352,7864.0
2023-08-09 13:00:00,60.75,60.82,60.68,60.82,7099.0,58.2352,58.3024,58.1681,58.3024,7099.0
2023-08-09 13:05:00,60.82,60.91,60.82,60.88,24207.0,58.3024,58.3886,58.3024,58.3599,24207.0
2023-08-09 13:10:00,60.89,60.92,60.87,60.9,15882.0,58.3695,58.3982,58.3503,58.379,15882.0
2023-08-09 13:15:00,60.89,60.91,60.87,60.9,17037.0,58.3695,58.3886,58.3503,58.379,17037.0
2023-08-09 13:20:00,60.89,60.91,60.88,60.89,23869.0,58.3695,58.3886,58.3599,58.3695,23869.0
2023-08-09 13:25:00,60.89,60.89,60.84,60.86,13397.0,58.3695,58.3695,58.3215,58.3407,13397.0
2023-08-09 13:30:00,60.86,60.89,60.85,60.86,9413.0,58.3407,58.3695,58.3311,58.3407,9413.0
2023-08-09 13:35:00,60.87,60.92,60.85,60.92,17384.0,58.3503,58.3982,58.3311,58.3982,17384.0
2023-08-09 13:40:00,60.92,60.93,60.85,60.89,14047.0,58.3982,58.4078,58.3311,58.3695,14047.0
2023-08-09 13:45:00,60.89,60.9,60.85,60.85,10291.0,58.3695,58.379,58.3311,58.3311,10291.0
2023-08-09 13:50:00,60.85,60.88,60.85,60.88,4809.0,58.3311,58.3599,58.3311,58.3599,4809.0
2023-08-09 13:55:00,60.9,60.93,60.85,60.85,9572.0,58.379,58.4078,58.3311,58.3311,9572.0
2023-08-09 14:00:00,60.85,60.91,60.83,60.9,10747.0,58.3311,58.3886,58.3119,58.379,10747.0
2023-08-09 14:05:00,60.9,60.95,60.89,60.94,33281.0,58.379,58.427,58.3695,58.4174,33281.0
2023-08-09 14:10:00,60.94,60.98,60.92,60.96,24834.0,58.4174,58.4557,58.3982,58.4366,24834.0
2023-08-09 14:15:00,60.95,60.99,60.9,60.98,26339.0,58.427,58.4653,58.379,58.4557,26339.0
2023-08-09 14:20:00,60.97,61.03,60.96,61.03,31844.0,58.4461,58.5037,58.4366,58.5037,31844.0
2023-08-09 14:25:00,61.03,61.18,61.02,61.17,11225.0,58.5037,58.6474,58.4941,58.6379,11225.0
2023-08-09 14:30:00,61.18,61.24,61.18,61.22,11787.0,58.6474,58.705,58.6474,58.6858,11787.0
2023-08-09 14:35:00,61.22,61.25,61.15,61.15,47638.0,58.6858,58.7146,58.6187,58.6187,47638.0
2023-08-09 14:40:00,61.14,61.14,60.99,61.01,36685.0,58.6091,58.6091,58.4653,58.4845,36685.0
2023-08-09 14:45:00,61.01,61.03,60.96,61.03,108443.0,58.4845,58.5037,58.4366,58.5037,108443.0
2023-08-09 14:50:00,61.02,61.03,60.85,60.85,16989.0,58.4941,58.5037,58.3311,58.3311,16989.0
2023-08-09 14:55:00,60.85,60.96,60.85,60.95,15580.0,58.3311,58.4366,58.3311,58.427,15580.0
2023-08-09 15:00:00,60.95,61.0,60.91,60.92,19504.0,58.427,58.4749,58.3886,58.3982,19504.0
2023-08-09 15:05:00,60.91,60.96,60.84,60.86,16863.0,58.3886,58.4366,58.3215,58.3407,16863.0
2023-08-09 15:10:00,60.85,60.92,60.83,60.91,15620.0,58.3311,58.3982,58.3119,58.3886,15620.0
2023-08-09 15:15:00,60.91,60.91,60.84,60.86,19150.0,58.3886,58.3886,58.3215,58.3407,19150.0
2023-08-09 15:20:00,60.86,60.86,60.8,60.81,24503.0,58.3407,58.3407,58.2832,58.2928,24503.0
2023-08-09 15:25:00,60.82,60.85,60.78,60.79,35822.0,58.3024,58.3311,58.264,58.2736,35822.0
2023-08-09 15:30:00,60.79,60.79,60.7,60.72,50705.0,58.2736,58.2736,58.1873,58.2065,50705.0
2023-08-09 15:35:00,60.72,60.75,60.63,60.64,40254.0,58.2065,58.2352,58.1202,58.1298,40254.0
2023-08-09 15:40:00,60.63,60.67,60.62,60.64,48907.0,58.1202,58.1586,58.1106,58.1298,48907.0
2023-08-09 15:45:00,60.64,60.64,60.46,60.5,71783.0,58.1298,58.1298,57.9573,57.9956,71783.0
2023-08-09 15:50:00,60.51,60.58,60.46,60.51,151063.0,58.0052,58.0723,57.9573,58.0052,151063.0
2023-08-09 15:55:00,60.51,60.6,60.44,60.6,399028.0,58.0052,58.0915,57.9381,58.0915,399028.0
2023-08-10 09:30:00,60.47,60.64,60.18,60.54,60158.0,57.9668,58.1298,57.6888,58.0339,60158.0
2023-08-10 09:35:00,60.55,60.99,60.53,60.88,122296.0,58.0435,58.4653,58.0244,58.3599,122296.0
2023-08-10 09:40:00,60.88,60.88,60.56,60.69,28946.0,58.3599,58.3599,58.0531,58.1777,28946.0
2023-08-10 09:45:00,60.71,60.84,60.7,60.77,40737.0,58.1969,58.3215,58.1873,58.2544,40737.0
2023-08-10 09:50:00,60.76,60.79,60.52,60.61,74831.0,58.2448,58.2736,58.0148,58.101,74831.0
2023-08-10 09:55:00,60.62,60.69,60.52,60.62,62664.0,58.1106,58.1777,58.0148,58.1106,62664.0
2023-08-10 10:00:00,60.62,60.79,60.62,60.63,46113.0,58.1106,58.2736,58.1106,58.1202,46113.0
2023-08-10 10:05:00,60.64,60.66,60.45,60.51,48258.0,58.1298,58.149,57.9477,58.0052,48258.0
2023-08-10 10:10:00,60.52,60.71,60.51,60.59,42107.0,58.0148,58.1969,58.0052,58.0819,42107.0
2023-08-10 10:15:00,60.56,60.64,60.41,60.43,56996.0,58.0531,58.1298,57.9093,57.9285,56996.0
2023-08-10 10:20:00,60.42,60.44,60.27,60.34,52632.0,57.9189,57.9381,57.7751,57.8422,52632.0
2023-08-10 10:25:00,60.34,60.5,60.34,60.49,61489.0,57.8422,57.9956,57.8422,57.986,61489.0
2023-08-10 10:30:00,60.52,60.62,60.37,60.5,224754.0,58.0148,58.1106,57.871,57.9956,224754.0
2023-08-10 10:35:00,60.49,60.49,60.3,60.33,96070.0,57.986,57.986,57.8039,57.8326,96070.0
2023-08-10 10:40:00,60.32,60.32,60.18,60.18,54985.0,57.823,57.823,57.6888,57.6888,54985.0
2023-08-10 10:45:00,60.17,60.2,60.08,60.16,28095.0,57.6793,57.708,57.593,57.6697,28095.0
2023-08-10 10:50:00,60.16,60.19,60.09,60.14,25221.0,57.6697,57.6984,57.6026,57.6505,25221.0
2023-08-10 10:55:00,60.15,60.24,60.11,60.12,17344.0,57.6601,57.7464,57.6217,57.6313,17344.0
2023-08-10 11:00:00,60.12,60.13,59.98,60.01,49791.0,57.6313,57.6409,57.4971,57.5259,49791.0
2023-08-10 11:05:00,60.01,60.12,59.92,60.07,53844.0,57.5259,57.6313,57.4396,57.5834,53844.0
2023-08-10 11:10:00,60.07,60.16,60.06,60.09,20479.0,57.5834,57.6697,57.5738,57.6026,20479.0
2023-08-10 11:15:00,60.09,60.11,59.99,60.02,76847.0,57.6026,57.6217,57.5067,57.5355,76847.0
2023-08-10 11:20:00,60.03,60.03,59.94,59.99,40642.0,57.5451,57.5451,57.4588,57.5067,40642.0
2023-08-10 11:25:00,60.03,60.13,60.02,60.08,112371.0,57.5451,57.6409,57.5355,57.593,112371.0
2023-08-10 11:30:00,60.07,60.23,60.03,60.19,50121.0,57.5834,57.7368,57.5451,57.6984,50121.0
2023-08-10 11:35:00,60.21,60.21,60.08,60.08,31421.0,57.7176,57.7176,57.593,57.593,31421.0
2023-08-10 11:40:00,60.06,60.08,59.87,59.89,28446.0,57.5738,57.593,57.3917,57.4108,28446.0
2023-08-10 11:45:00,59.89,59.89,59.81,59.89,29046.0,57.4108,57.4108,57.3342,57.4108,29046.0
2023-08-10 11:50:00,59.87,59.87,59.71,59.75,17125.0,57.3917,57.3917,57.2383,57.2766,17125.0
2023-08-10 11:55:00,59.76,59.83,59.72,59.83,26651.0,57.2862,57.3533,57.2479,57.3533,26651.0
2023-08-10 12:00:00,59.83,59.83,59.73,59.8,16418.0,57.3533,57.3533,57.2575,57.3246,16418.0
2023-08-10 12:05:00,59.8,59.87,59.74,59.76,14417.0,57.3246,57.3917,57.2671,57.2862,14417.0
2023-08-10 12:10:00,59.74,59.76,59.7,59.74,13339.0,57.2671,57.2862,57.2287,57.2671,13339.0
2023-08-10 12:15:00,59.73,59.74,59.63,59.69,114696.0,57.2575,57.2671,57.1616,57.2191,114696.0
2023-08-10 12:20:00,59.68,59.71,59.56,59.59,39936.0,57.2095,57.2383,57.0945,57.1233,39936.0
2023-08-10 12:25:00,59.58,59.58,59.5,59.55,71740.0,57.1137,57.1137,57.037,57.0849,71740.0
2023-08-10 12:30:00,59.54,59.73,59.5,59.64,81869.0,57.0753,57.2575,57.037,57.1712,81869.0
2023-08-10 12:35:00,59.64,59.85,59.64,59.79,88926.0,57.1712,57.3725,57.1712,57.315,88926.0
2023-08-10 12:40:00,59.8,59.89,59.78,59.86,43120.0,57.3246,57.4108,57.3054,57.3821,43120.0
2023-08-10 12:45:00,59.88,59.93,59.83,59.86,23620.0,57.4013,57.4492,57.3533,57.3821,23620.0
2023-08-10 12:50:00,59.86,59.86,59.75,59.76,17528.0,57.3821,57.3821,57.2766,57.2862,17528.0
2023-08-10 12:55:00,59.76,59.76,59.56,59.6,30241.0,57.2862,57.2862,57.0945,57.1329,30241.0
2023-08-10 13:00:00,59.61,59.67,59.59,59.66,39968.0,57.1424,57.2,57.1233,57.1904,39968.0
2023-08-10 13:05:00,59.67,59.72,59.64,59.67,49345.0,57.2,57.2479,57.1712,57.2,49345.0
2023-08-10 13:10:00,59.67,59.7,59.55,59.55,89082.0,57.2,57.2287,57.0849,57.0849,89082.0
2023-08-10 13:15:00,59.57,59.66,59.51,59.57,54153.0,57.1041,57.1904,57.0466,57.1041,54153.0
2023-08-10 13:20:00,59.56,59.56,59.43,59.48,49057.0,57.0945,57.0945,56.9699,57.0178,49057.0
2023-08-10 13:25:00,59.47,59.5,59.39,59.42,30611.0,57.0082,57.037,56.9315,56.9603,30611.0
2023-08-10 13:30:00,59.4,59.46,59.35,59.45,48003.0,56.9411,56.9986,56.8932,56.9891,48003.0
2023-08-10 13:35:00,59.45,59.49,59.37,59.37,27700.0,56.9891,57.0274,56.9124,56.9124,27700.0
2023-08-10 13:40:00,59.37,59.39,59.21,59.3,48476.0,56.9124,56.9315,56.759,56.8453,48476.0
2023-08-10 13:45:00,59.3,59.37,59.26,59.26,37336.0,56.8453,56.9124,56.8069,56.8069,37336.0
2023-08-10 13:50:00,59.26,59.4,59.26,59.32,35736.0,56.8069,56.9411,56.8069,56.8644,35736.0
2023-08-10 13:55:00,59.3,59.32,59.1,59.18,91626.0,56.8453,56.8644,56.6536,56.7302,91626.0
2023-08-10 14:00:00,59.18,59.27,59.11,59.21,107784.0,56.7302,56.8165,56.6631,56.759,107784.0
2023-08-10 14:05:00,59.21,59.37,59.2,59.33,38639.0,56.759,56.9124,56.7494,56.874,38639.0
2023-08-10 14:10:00,59.34,59.48,59.33,59.46,42653.0,56.8836,57.0178,56.874,56.9986,42653.0
2023-08-10 14:15:00,59.46,59.51,59.38,59.41,26356.0,56.9986,57.0466,56.922,56.9507,26356.0
2023-08-10 14:20:00,59.41,59.47,59.39,59.4,22677.0,56.9507,57.0082,56.9315,56.9411,22677.0
2023-08-10 14:25:00,59.41,59.41,59.3,59.36,22588.0,56.9507,56.9507,56.8453,56.9028,22588.0
2023-08-10 14:30:00,59.36,59.41,59.32,59.36,25832.0,56.9028,56.9507,56.8644,56.9028,25832.0
2023-08-10 14:35:00,59.37,59.6,59.37,59.57,49542.0,56.9124,57.1329,56.9124,57.1041,49542.0
2023-08-10 14:40:00,59.57,59.59,59.49,59.53,29737.0,57.1041,57.1233,57.0274,57.0658,29737.0
2023-08-10 14:45:00,59.54,59.61,59.49,59.59,30794.0,57.0753,57.1424,57.0274,57.1233,30794.0
2023-08-10 14:50:00,59.59,59.69,59.58,59.63,23778.0,57.1233,57.2191,57.1137,57.1616,23778.0
2023-08-10 14:55:00,59.64,59.69,59.63,59.69,17643.0,57.1712,57.2191,57.1616,57.2191,17643.0
2023-08-10 15:00:00,59.69,59.69,59.55,59.6,21196.0,57.2191,57.2191,57.0849,57.1329,21196.0
2023-08-10 15:05:00,59.61,59.72,59.61,59.72,12989.0,57.1424,57.2479,57.1424,57.2479,12989.0
2023-08-10 15:10:00,59.72,59.73,59.61,59.65,22566.0,57.2479,57.2575,57.1424,57.1808,22566.0
2023-08-10 15:15:00,59.66,59.69,59.63,59.65,25185.0,57.1904,57.2191,57.1616,57.1808,25185.0
2023-08-10 15:20:00,59.66,59.67,59.54,59.56,29571.0,57.1904,57.2,57.0753,57.0945,29571.0
2023-08-10 15:25:00,59.55,59.56,59.43,59.47,44810.0,57.0849,57.0945,56.9699,57.0082,44810.0
2023-08-10 15:30:00,59.46,59.55,59.41,59.52,56135.0,56.9986,57.0849,56.9507,57.0562,56135.0
2023-08-10 15:35:00,59.51,59.54,59.45,59.45,59781.0,57.0466,57.0753,56.9891,56.9891,59781.0
2023-08-10 15:40:00,59.45,59.46,59.26,59.27,76310.0,56.9891,56.9986,56.8069,56.8165,76310.0
2023-08-10 15:45:00,59.27,59.44,59.24,59.41,68588.0,56.8165,56.9795,56.7878,56.9507,68588.0
2023-08-10 15:50:00,59.41,59.62,59.4,59.61,173285.0,56.9507,57.152,56.9411,57.1424,173285.0
2023-08-10 15:55:00,59.6,59.66,59.53,59.66,407101.0,57.1329,57.1904,57.0658,57.1904,407101.0
2023-08-11 09:30:00,59.49,59.49,59.25,59.46,39035.0,57.0274,57.0274,56.7973,56.9986,39035.0
2023-08-11 09:35:00,59.5,59.7,59.5,59.61,10985.0,57.037,57.2287,57.037,57.1424,10985.0
2023-08-11 09:40:00,59.62,59.62,59.34,59.38,32111.0,57.152,57.152,56.8836,56.922,32111.0
2023-08-11 09:45:00,59.38,59.57,59.34,59.53,9669.0,56.922,57.1041,56.8836,57.0658,9669.0
2023-08-11 09:50:00,59.51,59.55,59.44,59.48,8600.0,57.0466,57.0849,56.9795,57.0178,8600.0
2023-08-11 09:55:00,59.45,59.56,59.44,59.56,12964.0,56.9891,57.0945,56.9795,57.0945,12964.0
2023-08-11 10:00:00,59.58,59.73,59.57,59.72,36876.0,57.1137,57.2575,57.1041,57.2479,36876.0
2023-08-11 10:05:00,59.73,59.74,59.66,59.72,37444.0,57.2575,57.2671,57.1904,57.2479,37444.0
2023-08-11 10:10:00,59.72,59.72,59.54,59.62,14611.0,57.2479,57.2479,57.0753,57.152,14611.0
2023-08-11 10:15:00,59.61,59.69,59.58,59.67,21562.0,57.1424,57.2191,57.1137,57.2,21562.0
2023-08-11 10:20:00,59.7,59.85,59.68,59.8,45735.0,57.2287,57.3725,57.2095,57.3246,45735.0
2023-08-11 10:25:00,59.81,59.82,59.7,59.72,22786.0,57.3342,57.3437,57.2287,57.2479,22786.0
2023-08-11 10:30:00,59.72,59.74,59.69,59.7,33169.0,57.2479,57.2671,57.2191,57.2287,33169.0
2023-08-11 10:35:00,59.69,59.89,59.67,59.88,79590.0,57.2191,57.4108,57.2,57.4013,79590.0
2023-08-11 10:40:00,59.88,59.92,59.71,59.72,95037.0,57.4013,57.4396,57.2383,57.2479,95037.0
2023-08-11 10:45:00,59.73,59.75,59.63,59.65,15055.0,57.2575,57.2766,57.1616,57.1808,15055.0
2023-08-11 10:50:00,59.65,59.65,59.55,59.6,13927.0,57.1808,57.1808,57.0849,57.1329,13927.0
2023-08-11 10:55:00,59.6,59.71,59.59,59.61,30366.0,57.1329,57.2383,57.1233,57.1424,30366.0
2023-08-11 11:00:00,59.63,59.63,59.57,59.59,15478.0,57.1616,57.1616,57.1041,57.1233,15478.0
2023-08-11 11:05:00,59.59,59.59,59.51,59.53,10535.0,57.1233,57.1233,57.0466,57.0658,10535.0
2023-08-11 11:10:00,59.52,59.52,59.45,59.48,10714.0,57.0562,57.0562,56.9891,57.0178,10714.0
2023-08-11 11:15:00,59.46,59.47,59.42,59.43,16218.0,56.9986,57.0082,56.9603,56.9699,16218.0
2023-08-11 11:20:00,59.42,59.47,59.38,59.4,15814.0,56.9603,57.0082,56.922,56.9411,15814.0
2023-08-11 11:25:00,59.4,59.41,59.32,59.32,36937.0,56.9411,56.9507,56.8644,56.8644,36937.0
2023-08-11 11:30:00,59.32,59.33,59.21,59.25,16172.0,56.8644,56.874,56.759,56.7973,16172.0
2023-08-11 11:35:00,59.25,59.37,59.25,59.32,19660.0,56.7973,56.9124,56.7973,56.8644,19660.0
2023-08-11 11:40:00,59.3,59.33,59.27,59.32,31902.0,56.8453,56.874,56.8165,56.8644,31902.0
2023-08-11 11:45:00,59.33,59.41,59.33,59.39,10534.0,56.874,56.9507,56.874,56.9315,10534.0
2023-08-11 11:50:00,59.4,59.4,59.34,59.35,15379.0,56.9411,56.9411,56.8836,56.8932,15379.0
2023-08-11 11:55:00,59.35,59.46,59.3,59.46,17578.0,56.8932,56.9986,56.8453,56.9986,17578.0
2023-08-11 12:00:00,59.47,59.51,59.36,59.39,22276.0,57.0082,57.0466,56.9028,56.9315,22276.0
2023-08-11 12:05:00,59.39,59.47,59.38,59.4,14116.0,56.9315,57.0082,56.922,56.9411,14116.0
2023-08-11 12:10:00,59.4,59.4,59.29,59.32,15896.0,56.9411,56.9411,56.8357,56.8644,15896.0
2023-08-11 12:15:00,59.33,59.37,59.3,59.31,9643.0,56.874,56.9124,56.8453,56.8549,9643.0
2023-08-11 12:20:00,59.3,59.33,59.28,59.29,13398.0,56.8453,56.874,56.8261,56.8357,13398.0
2023-08-11 12:25:00,59.3,59.3,59.2,59.28,15781.0,56.8453,56.8453,56.7494,56.8261,15781.0
2023-08-11 12:30:00,59.29,59.35,59.28,59.33,14447.0,56.8357,56.8932,56.8261,56.874,14447.0
2023-08-11 12:35:00,59.33,59.33,59.19,59.19,10902.0,56.874,56.874,56.7398,56.7398,10902.0
2023-08-11 12:40:00,59.19,59.22,59.18,59.21,14616.0,56.7398,56.7686,56.7302,56.759,14616.0
2023-08-11 12:45:00,59.2,59.24,59.19,59.23,11005.0,56.7494,56.7878,56.7398,56.7782,11005.0
2023-08-11 12:50:00,59.23,59.26,59.22,59.24,9671.0,56.7782,56.8069,56.7686,56.7878,9671.0
2023-08-11 12:55:00,59.25,59.26,59.2,59.23,12320.0,56.7973,56.8069,56.7494,56.7782,12320.0
2023-08-11 13:00:00,59.23,59.36,59.23,59.34,19685.0,56.7782,56.9028,56.7782,56.8836,19685.0
2023-08-11 13:05:00,59.34,59.34,59.22,59.23,17735.0,56.8836,56.8836,56.7686,56.7782,17735.0
2023-08-11 13:10:00,59.23,59.23,59.06,59.06,67421.0,56.7782,56.7782,56.6152,56.6152,67421.0
2023-08-11 13:15:00,59.06,59.23,59.05,59.23,41334.0,56.6152,56.7782,56.6056,56.7782,41334.0
2023-08-11 13:20:00,59.24,59.37,59.24,59.31,62343.0,56.7878,56.9124,56.7878,56.8549,62343.0
2023-08-11 13:25:00,59.31,59.31,59.21,59.22,43010.0,56.8549,56.8549,56.759,56.7686,43010.0
2023-08-11 13:30:00,59.22,59.31,59.19,59.31,27036.0,56.7686,56.8549,56.7398,56.8549,27036.0
2023-08-11 13:35:00,59.31,59.35,59.31,59.34,13624.0,56.8549,56.8932,56.8549,56.8836,13624.0
2023-08-11 13:40:00,59.35,59.4,59.29,59.34,15543.0,56.8932,56.9411,56.8357,56.8836,15543.0
2023-08-11 13:45:00,59.34,59.34,59.26,59.29,10153.0,56.8836,56.8836,56.8069,56.8357,10153.0
2023-08-11 13:50:00,59.28,59.28,59.18,59.21,14511.0,56.8261,56.8261,56.7302,56.759,14511.0
2023-08-11 13:55:00,59.21,59.3,59.17,59.3,13321.0,56.759,56.8453,56.7207,56.8453,13321.0
2023-08-11 14:00:00,59.3,59.39,59.29,59.33,13292.0,56.8453,56.9315,56.8357,56.874,13292.0
2023-08-11 14:05:00,59.33,59.45,59.33,59.4,52748.0,56.874,56.9891,56.874,56.9411,52748.0
2023-08-11 14:10:00,59.41,59.41,59.35,59.35,12889.0,56.9507,56.9507,56.8932,56.8932,12889.0
2023-08-11 14:15:00,59.37,59.44,59.36,59.43,24231.0,56.9124,56.9795,56.9028,56.9699,24231.0
2023-08-11 14:20:00,59.42,59.42,59.3,59.34,20674.0,56.9603,56.9603,56.8453,56.8836,20674.0
2023-08-11 14:25:00,59.35,59.41,59.35,59.39,14696.0,56.8932,56.9507,56.8932,56.9315,14696.0
2023-08-11 14:30:00,59.39,59.45,59.35,59.36,20512.0,56.9315,56.9891,56.8932,56.9028,20512.0
2023-08-11 14:35:00,59.35,59.4,59.31,59.39,34037.0,56.8932,56.9411,56.8549,56.9315,34037.0
2023-08-11 14:40:00,59.39,59.41,59.35,59.36,18251.0,56.9315,56.9507,56.8932,56.9028,18251.0
2023-08-11 14:45:00,59.36,59.44,59.35,59.41,18762.0,56.9028,56.9795,56.8932,56.9507,18762.0
2023-08-11 14:50:00,59.4,59.42,59.37,59.39,13124.0,56.9411,56.9603,56.9124,56.9315,13124.0
2023-08-11 14:55:00,59.4,59.45,59.38,59.4,14747.0,56.9411,56.9891,56.922,56.9411,14747.0
2023-08-11 15:00:00,59.4,59.45,59.34,59.45,26149.0,56.9411,56.9891,56.8836,56.9891,26149.0
2023-08-11 15:05:00,59.45,59.46,59.33,59.33,29023.0,56.9891,56.9986,56.874,56.874,29023.0
2023-08-11 15:10:00,59.33,59.36,59.29,59.35,24058.0,56.874,56.9028,56.8357,56.8932,24058.0
2023-08-11 15:15:00,59.34,59.35,59.26,59.31,47525.0,56.8836,56.8932,56.8069,56.8549,47525.0
2023-08-11 15:20:00,59.31,59.39,59.29,59.39,27548.0,56.8549,56.9315,56.8357,56.9315,27548.0
2023-08-11 15:25:00,59.39,59.52,59.39,59.48,88829.0,56.9315,57.0562,56.9315,57.0178,88829.0
2023-08-11 15:30:00,59.48,59.48,59.42,59.47,26941.0,57.0178,57.0178,56.9603,57.0082,26941.0
2023-08-11 15:35:00,59.47,59.47,59.37,59.41,24905.0,57.0082,57.0082,56.9124,56.9507,24905.0
2023-08-11 15:40:00,59.41,59.47,59.37,59.4,97686.0,56.9507,57.0082,56.9124,56.9411,97686.0
2023-08-11 15:45:00,59.39,59.39,59.28,59.28,64482.0,56.9315,56.9315,56.8261,56.8261,64482.0
2023-08-11 15:50:00,59.27,59.38,59.23,59.31,86098.0,56.8165,56.922,56.7782,56.8549,86098.0
2023-08-11 15:55:00,59.31,59.4,59.25,59.39,285113.0,56.8549,56.9411,56.7973,56.9315,285113.0
2023-08-14 09:30:00,58.96,59.2,58.9,59.15,81063.0,56.5193,56.7494,56.4618,56.7015,81063.0
2023-08-14 09:35:00,59.15,59.21,58.96,58.96,16769.0,56.7015,56.759,56.5193,56.5193,16769.0
2023-08-14 09:40:00,59.03,59.04,58.87,58.88,9001.0,56.5864,56.596,56.4331,56.4427,9001.0
2023-08-14 09:45:00,58.9,58.95,58.78,58.79,22058.0,56.4618,56.5098,56.3468,56.3564,22058.0
2023-08-14 09:50:00,58.81,58.93,58.8,58.84,10308.0,56.3756,56.4906,56.366,56.4043,10308.0
2023-08-14 09:55:00,58.82,58.91,58.76,58.91,24638.0,56.3851,56.4714,56.3276,56.4714,24638.0
2023-08-14 10:00:00,58.9,59.23,58.88,59.23,60989.0,56.4618,56.7782,56.4427,56.7782,60989.0
2023-08-14 10:05:00,59.25,59.35,59.2,59.23,82054.0,56.7973,56.8932,56.7494,56.7782,82054.0
2023-08-14 10:10:00,59.23,59.35,59.18,59.21,24037.0,56.7782,56.8932,56.7302,56.759,24037.0
2023-08-14 10:15:00,59.23,59.23,59.02,59.02,17083.0,56.7782,56.7782,56.5769,56.5769,17083.0
2023-08-14 10:20:00,59.03,59.03,58.93,58.94,13647.0,56.5864,56.5864,56.4906,56.5002,13647.0
2023-08-14 10:25:00,58.95,59.01,58.91,58.94,18383.0,56.5098,56.5673,56.4714,56.5002,18383.0
2023-08-14 10:30:00,58.94,59.05,58.93,59.02,58054.0,56.5002,56.6056,56.4906,56.5769,58054.0
2023-08-14 10:35:00,59.02,59.12,59.01,59.1,44104.0,56.5769,56.6727,56.5673,56.6536,44104.0
2023-08-14 10:40:00,59.12,59.17,58.95,59.15,93559.0,56.6727,56.7207,56.5098,56.7015,93559.0
2023-08-14 10:45:00,59.2,59.2,59.0,59.02,15277.0,56.7494,56.7494,56.5577,56.5769,15277.0
2023-08-14 10:50:00,59.03,59.17,59.01,59.15,29527.0,56.5864,56.7207,56.5673,56.7015,29527.0
2023-08-14 10:55:00,59.15,59.18,59.04,59.06,22126.0,56.7015,56.7302,56.596,56.6152,22126.0
2023-08-14 11:00:00,59.06,59.1,59.04,59.08,18219.0,56.6152,56.6536,56.596,56.6344,18219.0
2023-08-14 11:05:00,59.09,59.11,59.04,59.11,15643.0,56.644,56.6631,56.596,56.6631,15643.0
2023-08-14 11:10:00,59.11,59.22,59.09,59.21,40080.0,56.6631,56.7686,56.644,56.759,40080.0
2023-08-14 11:15:00,59.21,59.25,59.18,59.18,44900.0,56.759,56.7973,56.7302,56.7302,44900.0
2023-08-14 11:20:00,59.19,59.24,59.13,59.19,26769.0,56.7398,56.7878,56.6823,56.7398,26769.0
2023-08-14 11:25:00,59.18,59.25,59.18,59.23,11819.0,56.7302,56.7973,56.7302,56.7782,11819.0
2023-08-14 11:30:00,59.23,59.27,59.2,59.27,12970.0,56.7782,56.8165,56.7494,56.8165,12970.0
2023-08-14 11:35:00,59.28,59.29,59.22,59.22,11856.0,56.8261,56.8357,56.7686,56.7686,11856.0
2023-08-14 11:40:00,59.22,59.33,59.21,59.3,21871.0,56.7686,56.874,56.759,56.8453,21871.0
2023-08-14 11:45:00,59.3,59.34,59.27,59.3,14707.0,56.8453,56.8836,56.8165,56.8453,14707.0
2023-08-14 11:50:00,59.31,59.33,59.28,59.29,9104.0,56.8549,56.874,56.8261,56.8357,9104.0
2023-08-14 11:55:00,59.29,59.4,59.27,59.28,92276.0,56.8357,56.9411,56.8165,56.8261,92276.0
2023-08-14 12:00:00,59.28,59.28,59.14,59.2,22439.0,56.8261,56.8261,56.6919,56.7494,22439.0
2023-08-14 12:05:00,59.19,59.3,59.19,59.23,26141.0,56.7398,56.8453,56.7398,56.7782,26141.0
2023-08-14 12:10:00,59.21,59.22,59.18,59.19,8858.0,56.759,56.7686,56.7302,56.7398,8858.0
2023-08-14 12:15:00,59.2,59.21,59.15,59.19,22209.0,56.7494,56.759,56.7015,56.7398,22209.0
2023-08-14 12:20:00,59.19,59.19,59.14,59.16,6634.0,56.7398,56.7398,56.6919,56.7111,6634.0
2023-08-14 12:25:00,59.17,59.19,59.15,59.19,6684.0,56.7207,56.7398,56.7015,56.7398,6684.0
2023-08-14 12:30:00,59.19,59.19,59.08,59.13,51254.0,56.7398,56.7398,56.6344,56.6823,51254.0
2023-08-14 12:35:00,59.13,59.13,59.09,59.11,8458.0,56.6823,56.6823,56.644,56.6631,8458.0
2023-08-14 12:40:00,59.1,59.13,59.06,59.11,9422.0,56.6536,56.6823,56.6152,56.6631,9422.0
2023-08-14 12:45:00,59.1,59.2,59.1,59.2,16960.0,56.6536,56.7494,56.6536,56.7494,16960.0
2023-08-14 12:50:00,59.19,59.25,59.19,59.23,10050.0,56.7398,56.7973,56.7398,56.7782,10050.0
2023-08-14 12:55:00,59.21,59.23,59.19,59.23,15115.0,56.759,56.7782,56.7398,56.7782,15115.0
2023-08-14 13:00:00,59.22,59.26,59.22,59.26,9232.0,56.7686,56.8069,56.7686,56.8069,9232.0
2023-08-14 13:05:00,59.26,59.27,59.23,59.24,10395.0,56.8069,56.8165,56.7782,56.7878,10395.0
2023-08-14 13:10:00,59.24,59.29,59.21,59.28,24822.0,56.7878,56.8357,56.759,56.8261,24822.0
2023-08-14 13:15:00,59.3,59.41,59.3,59.41,22939.0,56.8453,56.9507,56.8453,56.9507,22939.0
2023-08-14 13:20:00,59.41,59.44,59.33,59.37,21586.0,56.9507,56.9795,56.874,56.9124,21586.0
2023-08-14 13:25:00,59.36,59.46,59.36,59.46,21480.0,56.9028,56.9986,56.9028,56.9986,21480.0
2023-08-14 13:30:00,59.48,59.48,59.39,59.39,12658.0,57.0178,57.0178,56.9315,56.9315,12658.0
2023-08-14 13:35:00,59.39,59.47,59.36,59.37,58380.0,56.9315,57.0082,56.9028,56.9124,58380.0
2023-08-14 13:40:00,59.36,59.36,59.28,59.32,24423.0,56.9028,56.9028,56.8261,56.8644,24423.0
2023-08-14 13:45:00,59.33,59.33,59.22,59.23,11127.0,56.874,56.874,56.7686,56.7782,11127.0
2023-08-14 13:50:00,59.25,59.29,59.22,59.29,12159.0,56.7973,56.8357,56.7686,56.8357,12159.0
2023-08-14 13:55:00,59.29,59.32,59.25,59.32,16417.0,56.8357,56.8644,56.7973,56.8644,16417.0
2023-08-14 14:00:00,59.31,59.33,59.25,59.31,19755.0,56.8549,56.874,56.7973,56.8549,19755.0
2023-08-14 14:05:00,59.31,59.37,59.31,59.33,12437.0,56.8549,56.9124,56.8549,56.874,12437.0
2023-08-14 14:10:00,59.32,59.32,59.24,59.26,18223.0,56.8644,56.8644,56.7878,56.8069,18223.0
2023-08-14 14:15:00,59.25,59.27,59.24,59.25,4527.0,56.7973,56.8165,56.7878,56.7973,4527.0
2023-08-14 14:20:00,59.26,59.34,59.25,59.31,14351.0,56.8069,56.8836,56.7973,56.8549,14351.0
2023-08-14 14:25:00,59.3,59.31,59.27,59.31,9907.0,56.8453,56.8549,56.8165,56.8549,9907.0
2023-08-14 14:30:00,59.31,59.31,59.21,59.26,8195.0,56.8549,56.8549,56.759,56.8069,8195.0
2023-08-14 14:35:00,59.26,59.28,59.23,59.26,16214.0,56.8069,56.8261,56.7782,56.8069,16214.0
2023-08-14 14:40:00,59.26,59.28,59.25,59.26,10227.0,56.8069,56.8261,56.7973,56.8069,10227.0
2023-08-14 14:45:00,59.26,59.3,59.24,59.28,14199.0,56.8069,56.8453,56.7878,56.8261,14199.0
2023-08-14 14:50:00,59.28,59.36,59.25,59.34,66007.0,56.8261,56.9028,56.7973,56.8836,66007.0
2023-08-14 14:55:00,59.33,59.33,59.26,59.31,16738.0,56.874,56.874,56.8069,56.8549,16738.0
2023-08-14 15:00:00,59.3,59.31,59.25,59.28,14279.0,56.8453,56.8549,56.7973,56.8261,14279.0
2023-08-14 15:05:00,59.28,59.29,59.24,59.27,13542.0,56.8261,56.8357,56.7878,56.8165,13542.0
2023-08-14 15:10:00,59.27,59.33,59.26,59.32,14787.0,56.8165,56.874,56.8069,56.8644,14787.0
2023-08-14 15:15:00,59.32,59.35,59.28,59.32,15611.0,56.8644,56.8932,56.8261,56.8644,15611.0
2023-08-14 15:20:00,59.32,59.38,59.31,59.35,24827.0,56.8644,56.922,56.8549,56.8932,24827.0
2023-08-14 15:25:00,59.35,59.35,59.24,59.27,23099.0,56.8932,56.8932,56.7878,56.8165,23099.0
2023-08-14 15:30:00,59.28,59.3,59.24,59.27,36480.0,56.8261,56.8453,56.7878,56.8165,36480.0
2023-08-14 15:35:00,59.27,59.28,59.2,59.22,33300.0,56.8165,56.8261,56.7494,56.7686,33300.0
2023-08-14 15:40:00,59.22,59.31,59.19,59.3,42848.0,56.7686,56.8549,56.7398,56.8453,42848.0
2023-08-14 15:45:00,59.3,59.32,59.25,59.29,44424.0,56.8453,56.8644,56.7973,56.8357,44424.0
2023-08-14 15:50:00,59.3,59.3,59.26,59.27,71776.0,56.8453,56.8453,56.8069,56.8165,71776.0
2023-08-14 15:55:00,59.28,59.45,59.25,59.42,235731.0,56.8261,56.9891,56.7973,56.9603,235731.0
2023-08-15 09:30:00,59.09,59.31,59.02,59.27,44540.0,56.644,56.8549,56.5769,56.8165,44540.0
2023-08-15 09:35:00,59.3,59.47,59.27,59.4,21065.0,56.8453,57.0082,56.8165,56.9411,21065.0
2023-08-15 09:40:00,59.38,59.4,59.24,59.27,20512.0,56.922,56.9411,56.7878,56.8165,20512.0
2023-08-15 09:45:00,59.25,59.27,59.06,59.1,97478.0,56.7973,56.8165,56.6152,56.6536,97478.0
2023-08-15 09:50:00,59.11,59.22,59.05,59.2,60220.0,56.6631,56.7686,56.6056,56.7494,60220.0
2023-08-15 09:55:00,59.2,59.2,59.03,59.04,21786.0,56.7494,56.7494,56.5864,56.596,21786.0
2023-08-15 10:00:00,59.04,59.07,58.95,58.97,17065.0,56.596,56.6248,56.5098,56.5289,17065.0
2023-08-15 10:05:00,58.95,58.95,58.85,58.86,24007.0,56.5098,56.5098,56.4139,56.4235,24007.0
2023-08-15 10:10:00,58.87,58.93,58.81,58.93,30602.0,56.4331,56.4906,56.3756,56.4906,30602.0
2023-08-15 10:15:00,58.92,59.06,58.91,58.99,32156.0,56.481,56.6152,56.4714,56.5481,32156.0
2023-08-15 10:20:00,58.98,59.04,58.95,59.0,16809.0,56.5385,56.596,56.5098,56.5577,16809.0
2023-08-15 10:25:00,59.01,59.04,58.99,59.04,14469.0,56.5673,56.596,56.5481,56.596,14469.0
2023-08-15 10:30:00,59.03,59.03,58.94,58.94,21572.0,56.5864,56.5864,56.5002,56.5002,21572.0
2023-08-15 10:35:00,58.95,59.11,58.94,59.09,16363.0,56.5098,56.6631,56.5002,56.644,16363.0
2023-08-15 10:40:00,59.08,59.11,59.03,59.05,25071.0,56.6344,56.6631,56.5864,56.6056,25071.0
2023-08-15 10:45:00,59.06,59.06,58.98,59.01,19535.0,56.6152,56.6152,56.5385,56.5673,19535.0
2023-08-15 10:50:00,59.0,59.08,58.99,59.01,25457.0,56.5577,56.6344,56.5481,56.5673,25457.0
2023-08-15 10:55:00,59.0,59.04,58.99,59.01,9720.0,56.5577,56.596,56.5481,56.5673,9720.0
2023-08-15 11:00:00,59.0,59.09,59.0,59.06,34286.0,56.5577,56.644,56.5577,56.6152,34286.0
2023-08-15 11:05:00,59.05,59.15,59.03,59.07,78282.0,56.6056,56.7015,56.5864,56.6248,78282.0
2023-08-15 11:10:00,59.07,59.24,59.07,59.2,55530.0,56.6248,56.7878,56.6248,56.7494,55530.0
2023-08-15 11:15:00,59.2,59.22,59.14,59.16,75133.0,56.7494,56.7686,56.6919,56.7111,75133.0
2023-08-15 11:20:00,59.16,59.18,59.09,59.16,21300.0,56.7111,56.7302,56.644,56.7111,21300.0
2023-08-15 11:25:00,59.16,59.21,59.08,59.17,23988.0,56.7111,56.759,56.6344,56.7207,23988.0
2023-08-15 11:30:00,59.17,59.17,59.05,59.07,10667.0,56.7207,56.7207,56.6056,56.6248,10667.0
2023-08-15 11:35:00,59.07,59.11,59.06,59.11,34842.0,56.6248,56.6631,56.6152,56.6631,34842.0
2023-08-15 11:40:00,59.1,59.16,59.05,59.13,32359.0,56.6536,56.7111,56.6056,56.6823,32359.0
2023-08-15 11:45:00,59.13,59.14,59.07,59.11,15683.0,56.6823,56.6919,56.6248,56.6631,15683.0
2023-08-15 11:50:00,59.1,59.14,59.08,59.1,10369.0,56.6536,56.6919,56.6344,56.6536,10369.0
2023-08-15 11:55:00,59.09,59.13,59.07,59.1,14102.0,56.644,56.6823,56.6248,56.6536,14102.0
2023-08-15 12:00:00,59.11,59.12,58.98,59.05,32879.0,56.6631,56.6727,56.5385,56.6056,32879.0
2023-08-15 12:05:00,59.03,59.05,58.93,58.94,12835.0,56.5864,56.6056,56.4906,56.5002,12835.0
2023-08-15 12:10:00,58.92,58.98,58.88,58.98,7802.0,56.481,56.5385,56.4427,56.5385,7802.0
2023-08-15 12:15:00,58.98,59.0,58.87,58.87,15105.0,56.5385,56.5577,56.4331,56.4331,15105.0
2023-08-15 12:20:00,58.87,58.89,58.84,58.89,8935.0,56.4331,56.4522,56.4043,56.4522,8935.0
2023-08-15 12:25:00,58.9,58.9,58.83,58.86,12659.0,56.4618,56.4618,56.3947,56.4235,12659.0
2023-08-15 12:30:00,58.86,58.88,58.81,58.84,8844.0,56.4235,56.4427,56.3756,56.4043,8844.0
2023-08-15 12:35:00,58.83,58.86,58.79,58.82,9530.0,56.3947,56.4235,56.3564,56.3851,9530.0
2023-08-15 12:40:00,58.82,58.83,58.73,58.77,11153.0,56.3851,56.3947,56.2989,56.3372,11153.0
2023-08-15 12:45:00,58.76,58.76,58.64,58.65,11225.0,56.3276,56.3276,56.2126,56.2222,11225.0
2023-08-15 12:50:00,58.65,58.69,58.64,58.66,10591.0,56.2222,56.2605,56.2126,56.2318,10591.0
2023-08-15 12:55:00,58.66,58.72,58.64,58.71,10580.0,56.2318,56.2893,56.2126,56.2797,10580.0
2023-08-15 13:00:00,58.72,58.77,58.64,58.67,18773.0,56.2893,56.3372,56.2126,56.2413,18773.0
2023-08-15 13:05:00,58.68,58.72,58.63,58.72,13593.0,56.2509,56.2893,56.203,56.2893,13593.0
2023-08-15 13:10:00,58.73,58.83,58.73,58.83,13481.0,56.2989,56.3947,56.2989,56.3947,13481.0
2023-08-15 13:15:00,58.84,58.91,58.84,58.88,12546.0,56.4043,56.4714,56.4043,56.4427,12546.0
2023-08-15 13:20:00,58.88,58.9,58.87,58.87,10013.0,56.4427,56.4618,56.4331,56.4331,10013.0
2023-08-15 13:25:00,58.88,58.95,58.88,58.93,11379.0,56.4427,56.5098,56.4427,56.4906,11379.0
2023-08-15 13:30:00,58.93,58.95,58.84,58.9,13888.0,56.4906,56.5098,56.4043,56.4618,13888.0
2023-08-15 13:35:00,58.9,59.05,58.89,59.01,25488.0,56.4618,56.6056,56.4522,56.5673,25488.0
2023-08-15 13:40:00,59.01,59.02,58.95,58.98,12999.0,56.5673,56.5769,56.5098,56.5385,12999.0
2023-08-15 13:45:00,58.99,59.04,58.99,59.02,13166.0,56.5481,56.596,56.5481,56.5769,13166.0
2023-08-15 13:50:00,59.03,59.07,59.03,59.07,13308.0,56.5864,56.6248,56.5864,56.6248,13308.0
2023-08-15 13:55:00,59.06,59.1,59.04,59.1,26324.0,56.6152,56.6536,56.596,56.6536,26324.0
2023-08-15 14:00:00,59.1,59.11,59.04,59.05,20300.0,56.6536,56.6631,56.596,56.6056,20300.0
2023-08-15 14:05:00,59.05,59.07,59.03,59.04,11106.0,56.6056,56.6248,56.5864,56.596,11106.0
2023-08-15 14:10:00,59.04,59.12,59.03,59.08,11959.0,56.596,56.6727,56.5864,56.6344,11959.0
2023-08-15 14:15:00,59.08,59.08,59.01,59.02,12028.0,56.6344,56.6344,56.5673,56.5769,12028.0
2023-08-15 14:20:00,59.03,59.06,59.01,59.05,22535.0,56.5864,56.6152,56.5673,56.6056,22535.0
2023-08-15 14:25:00,59.06,59.1,59.04,59.05,23293.0,56.6152,56.6536,56.596,56.6056,23293.0
2023-08-15 14:30:00,59.05,59.07,58.95,59.06,29512.0,56.6056,56.6248,56.5098,56.6152,29512.0
2023-08-15 14:35:00,59.07,59.12,59.06,59.11,14787.0,56.6248,56.6727,56.6152,56.6631,14787.0
2023-08-15 14:40:00,59.11,59.18,59.09,59.11,22752.0,56.6631,56.7302,56.644,56.6631,22752.0
2023-08-15 14:45:00,59.11,59.12,59.05,59.05,22004.0,56.6631,56.6727,56.6056,56.6056,22004.0
2023-08-15 14:50:00,59.05,59.08,59.03,59.05,14228.0,56.6056,56.6344,56.5864,56.6056,14228.0
2023-08-15 14:55:00,59.06,59.07,58.99,59.06,14740.0,56.6152,56.6248,56.5481,56.6152,14740.0
2023-08-15 15:00:00,59.06,59.08,59.03,59.04,16375.0,56.6152,56.6344,56.5864,56.596,16375.0
2023-08-15 15:05:00,59.04,59.2,59.04,59.2,18949.0,56.596,56.7494,56.596,56.7494,18949.0
2023-08-15 15:10:00,59.21,59.21,59.11,59.12,26486.0,56.759,56.759,56.6631,56.6727,26486.0
2023-08-15 15:15:00,59.13,59.16,59.11,59.16,13068.0,56.6823,56.7111,56.6631,56.7111,13068.0
2023-08-15 15:20:00,59.15,59.18,59.12,59.15,20877.0,56.7015,56.7302,56.6727,56.7015,20877.0
2023-08-15 15:25:00,59.15,59.16,59.06,59.07,34290.0,56.7015,56.7111,56.6152,56.6248,34290.0
2023-08-15 15:30:00,59.06,59.07,58.99,59.05,25784.0,56.6152,56.6248,56.5481,56.6056,25784.0
2023-08-15 15:35:00,59.06,59.07,59.01,59.03,30820.0,56.6152,56.6248,56.5673,56.5864,30820.0
2023-08-15 15:40:00,59.03,59.05,58.98,58.99,49196.0,56.5864,56.6056,56.5385,56.5481,49196.0
2023-08-15 15:45:00,58.98,59.07,58.97,59.05,56257.0,56.5385,56.6248,56.5289,56.6056,56257.0
2023-08-15 15:50:00,59.03,59.11,59.0,59.08,90221.0,56.5864,56.6631,56.5577,56.6344,90221.0
2023-08-15 15:55:00,59.08,59.18,59.06,59.13,241497.0,56.6344,56.7302,56.6152,56.6823,241497.0
2023-08-16 09:30:00,59.22,59.22,58.89,59.08,54612.0,56.7686,56.7686,56.4522,56.6344,54612.0
2023-08-16 09:35:00,59.1,59.63,59.09,59.63,28408.0,56.6536,57.1616,56.644,57.1616,28408.0
2023-08-16 09:40:00,59.61,59.8,59.6,59.65,52382.0,57.1424,57.3246,57.1329,57.1808,52382.0
2023-08-16 09:45:00,59.69,59.89,59.64,59.83,104198.0,57.2191,57.4108,57.1712,57.3533,104198.0
2023-08-16 09:50:00,59.83,59.93,59.72,59.93,56677.0,57.3533,57.4492,57.2479,57.4492,56677.0
2023-08-16 09:55:00,59.91,60.03,59.78,60.0,52835.0,57.43,57.5451,57.3054,57.5163,52835.0
2023-08-16 10:00:00,60.02,60.16,60.01,60.04,85592.0,57.5355,57.6697,57.5259,57.5546,85592.0
2023-08-16 10:05:00,60.05,60.31,60.05,60.3,95900.0,57.5642,57.8135,57.5642,57.8039,95900.0
2023-08-16 10:10:00,60.29,60.32,60.18,60.28,60821.0,57.7943,57.823,57.6888,57.7847,60821.0
2023-08-16 10:15:00,60.29,60.36,60.2,60.31,54873.0,57.7943,57.8614,57.708,57.8135,54873.0
2023-08-16 10:20:00,60.32,60.4,60.12,60.13,100614.0,57.823,57.8997,57.6313,57.6409,100614.0
2023-08-16 10:25:00,60.12,60.22,60.06,60.22,63786.0,57.6313,57.7272,57.5738,57.7272,63786.0
2023-08-16 10:30:00,60.2,60.21,59.98,60.03,53394.0,57.708,57.7176,57.4971,57.5451,53394.0
2023-08-16 10:35:00,60.05,60.25,60.05,60.24,51502.0,57.5642,57.7559,57.5642,57.7464,51502.0
2023-08-16 10:40:00,60.25,60.26,60.15,60.25,88275.0,57.7559,57.7655,57.6601,57.7559,88275.0
2023-08-16 10:45:00,60.24,60.27,60.19,60.27,55967.0,57.7464,57.7751,57.6984,57.7751,55967.0
2023-08-16 10:50:00,60.27,60.3,60.22,60.26,87752.0,57.7751,57.8039,57.7272,57.7655,87752.0
2023-08-16 10:55:00,60.26,60.49,60.21,60.49,79363.0,57.7655,57.986,57.7176,57.986,79363.0
2023-08-16 11:00:00,60.49,60.54,60.38,60.46,72263.0,57.986,58.0339,57.8806,57.9573,72263.0
2023-08-16 11:05:00,60.48,60.53,60.42,60.48,55224.0,57.9764,58.0244,57.9189,57.9764,55224.0
2023-08-16 11:10:00,60.48,60.5,60.21,60.26,105566.0,57.9764,57.9956,57.7176,57.7655,105566.0
2023-08-16 11:15:00,60.25,60.36,60.25,60.27,95962.0,57.7559,57.8614,57.7559,57.7751,95962.0
2023-08-16 11:20:00,60.28,60.3,60.14,60.21,73200.0,57.7847,57.8039,57.6505,57.7176,73200.0
2023-08-16 11:25:00,60.2,60.33,60.11,60.21,116540.0,57.708,57.8326,57.6217,57.7176,116540.0
2023-08-16 11:30:00,60.23,60.24,60.04,60.09,42741.0,57.7368,57.7464,57.5546,57.6026,42741.0
2023-08-16 11:35:00,60.06,60.06,59.94,59.94,17380.0,57.5738,57.5738,57.4588,57.4588,17380.0
2023-08-16 11:40:00,59.93,59.94,59.81,59.85,24556.0,57.4492,57.4588,57.3342,57.3725,24556.0
2023-08-16 11:45:00,59.84,59.88,59.75,59.79,14395.0,57.3629,57.4013,57.2766,57.315,14395.0
2023-08-16 11:50:00,59.79,59.85,59.78,59.84,11473.0,57.315,57.3725,57.3054,57.3629,11473.0
2023-08-16 11:55:00,59.84,59.84,59.7,59.78,45615.0,57.3629,57.3629,57.2287,57.3054,45615.0
2023-08-16 12:00:00,59.76,59.76,59.67,59.72,22080.0,57.2862,57.2862,57.2,57.2479,22080.0
2023-08-16 12:05:00,59.72,59.74,59.53,59.54,28223.0,57.2479,57.2671,57.0658,57.0753,28223.0
2023-08-16 12:10:00,59.53,59.55,59.47,59.5,12252.0,57.0658,57.0849,57.0082,57.037,12252.0
2023-08-16 12:15:00,59.51,59.64,59.5,59.64,42869.0,57.0466,57.1712,57.037,57.1712,42869.0
2023-08-16 12:20:00,59.64,59.67,59.59,59.61,11703.0,57.1712,57.2,57.1233,57.1424,11703.0
2023-08-16 12:25:00,59.61,59.66,59.59,59.59,17871.0,57.1424,57.1904,57.1233,57.1233,17871.0
2023-08-16 12:30:00,59.6,59.62,59.53,59.58,15629.0,57.1329,57.152,57.0658,57.1137,15629.0
2023-08-16 12:35:00,59.57,59.64,59.57,59.6,9408.0,57.1041,57.1712,57.1041,57.1329,9408.0
2023-08-16 12:40:00,59.6,59.61,59.54,59.55,8762.0,57.1329,57.1424,57.0753,57.0849,8762.0
2023-08-16 12:45:00,59.54,59.57,59.51,59.52,16670.0,57.0753,57.1041,57.0466,57.0562,16670.0
2023-08-16 12:50:00,59.52,59.57,59.5,59.56,9120.0,57.0562,57.1041,57.037,57.0945,9120.0
2023-08-16 12:55:00,59.57,59.69,59.55,59.69,22177.0,57.1041,57.2191,57.0849,57.2191,22177.0
2023-08-16 13:00:00,59.69,59.72,59.61,59.65,38126.0,57.2191,57.2479,57.1424,57.1808,38126.0
2023-08-16 13:05:00,59.64,59.65,59.52,59.55,23133.0,57.1712,57.1808,57.0562,57.0849,23133.0
2023-08-16 13:10:00,59.55,59.55,59.44,59.45,16718.0,57.0849,57.0849,56.9795,56.9891,16718.0
2023-08-16 13:15:00,59.45,59.46,59.39,59.4,31158.0,56.9891,56.9986,56.9315,56.9411,31158.0
2023-08-16 13:20:00,59.4,59.5,59.39,59.45,19860.0,56.9411,57.037,56.9315,56.9891,19860.0
2023-08-16 13:25:00,59.44,59.49,59.42,59.45,14393.0,56.9795,57.0274,56.9603,56.9891,14393.0
2023-08-16 13:30:00,59.44,59.45,59.38,59.42,27040.0,56.9795,56.9891,56.922,56.9603,27040.0
2023-08-16 13:35:00,59.42,59.47,59.36,59.42,73927.0,56.9603,57.0082,56.9028,56.9603,73927.0
2023-08-16 13:40:00,59.42,59.61,59.42,59.59,18440.0,56.9603,57.1424,56.9603,57.1233,18440.0
2023-08-16 13:45:00,59.59,59.65,59.57,59.64,16389.0,57.1233,57.1808,57.1041,57.1712,16389.0
2023-08-16 13:50:00,59.66,59.72,59.64,59.68,33989.0,57.1904,57.2479,57.1712,57.2095,33989.0
2023-08-16 13:55:00,59.68,59.71,59.63,59.66,38912.0,57.2095,57.2383,57.1616,57.1904,38912.0
2023-08-16 14:00:00,59.64,59.7,59.59,59.62,27124.0,57.1712,57.2287,57.1233,57.152,27124.0
2023-08-16 14:05:00,59.63,59.71,59.59,59.63,81618.0,57.1616,57.2383,57.1233,57.1616,81618.0
2023-08-16 14:10:00,59.63,59.64,59.55,59.59,35407.0,57.1616,57.1712,57.0849,57.1233,35407.0
2023-08-16 14:15:00,59.59,59.7,59.56,59.7,29926.0,57.1233,57.2287,57.0945,57.2287,29926.0
2023-08-16 14:20:00,59.73,59.78,59.72,59.75,13222.0,57.2575,57.3054,57.2479,57.2766,13222.0
2023-08-16 14:25:00,59.76,59.79,59.68,59.76,13943.0,57.2862,57.315,57.2095,57.2862,13943.0
2023-08-16 14:30:00,59.76,59.84,59.74,59.76,17069.0,57.2862,57.3629,57.2671,57.2862,17069.0
2023-08-16 14:35:00,59.75,59.79,59.74,59.77,16344.0,57.2766,57.315,57.2671,57.2958,16344.0
2023-08-16 14:40:00,59.77,59.79,59.69,59.71,17999.0,57.2958,57.315,57.2191,57.2383,17999.0
2023-08-16 14:45:00,59.72,59.77,59.65,59.65,17407.0,57.2479,57.2958,57.1808,57.1808,17407.0
2023-08-16 14:50:00,59.64,59.66,59.61,59.65,15166.0,57.1712,57.1904,57.1424,57.1808,15166.0
2023-08-16 14:55:00,59.65,59.69,59.61,59.67,51932.0,57.1808,57.2191,57.1424,57.2,51932.0
2023-08-16 15:00:00,59.65,59.65,59.57,59.61,20381.0,57.1808,57.1808,57.1041,57.1424,20381.0
2023-08-16 15:05:00,59.6,59.61,59.54,59.57,25276.0,57.1329,57.1424,57.0753,57.1041,25276.0
2023-08-16 15:10:00,59.58,59.59,59.49,59.55,28205.0,57.1137,57.1233,57.0274,57.0849,28205.0
2023-08-16 15:15:00,59.56,59.57,59.43,59.44,24663.0,57.0945,57.1041,56.9699,56.9795,24663.0
2023-08-16 15:20:00,59.43,59.46,59.36,59.36,26629.0,56.9699,56.9986,56.9028,56.9028,26629.0
2023-08-16 15:25:00,59.35,59.39,59.31,59.33,25206.0,56.8932,56.9315,56.8549,56.874,25206.0
2023-08-16 15:30:00,59.32,59.35,59.27,59.32,48227.0,56.8644,56.8932,56.8165,56.8644,48227.0
2023-08-16 15:35:00,59.32,59.35,59.24,59.26,39173.0,56.8644,56.8932,56.7878,56.8069,39173.0
2023-08-16 15:40:00,59.25,59.27,59.17,59.26,47310.0,56.7973,56.8165,56.7207,56.8069,47310.0
2023-08-16 15:45:00,59.26,59.29,59.24,59.27,53075.0,56.8069,56.8357,56.7878,56.8165,53075.0
2023-08-16 15:50:00,59.26,59.29,59.21,59.28,110249.0,56.8069,56.8357,56.759,56.8261,110249.0
2023-08-16 15:55:00,59.29,59.35,59.24,59.28,252749.0,56.8357,56.8932,56.7878,56.8261,252749.0
2023-08-17 09:30:00,59.49,59.49,59.36,59.45,37305.0,57.0274,57.0274,56.9028,56.9891,37305.0
2023-08-17 09:35:00,59.42,59.42,59.19,59.25,14863.0,56.9603,56.9603,56.7398,56.7973,14863.0
2023-08-17 09:40:00,59.27,59.44,59.26,59.4,71856.0,56.8165,56.9795,56.8069,56.9411,71856.0
2023-08-17 09:45:00,59.41,59.42,59.22,59.27,26430.0,56.9507,56.9603,56.7686,56.8165,26430.0
2023-08-17 09:50:00,59.25,59.44,59.25,59.41,46405.0,56.7973,56.9795,56.7973,56.9507,46405.0
2023-08-17 09:55:00,59.39,59.61,59.38,59.61,51280.0,56.9315,57.1424,56.922,57.1424,51280.0
2023-08-17 10:00:00,59.61,59.64,59.44,59.54,30943.0,57.1424,57.1712,56.9795,57.0753,30943.0
2023-08-17 10:05:00,59.54,59.67,59.48,59.57,58562.0,57.0753,57.2,57.0178,57.1041,58562.0
2023-08-17 10:10:00,59.56,59.62,59.47,59.59,53479.0,57.0945,57.152,57.0082,57.1233,53479.0
2023-08-17 10:15:00,59.6,59.63,59.52,59.58,46810.0,57.1329,57.1616,57.0562,57.1137,46810.0
2023-08-17 10:20:00,59.58,59.71,59.54,59.66,38396.0,57.1137,57.2383,57.0753,57.1904,38396.0
2023-08-17 10:25:00,59.65,59.65,59.5,59.61,31571.0,57.1808,57.1808,57.037,57.1424,31571.0
2023-08-17 10:30:00,59.6,59.6,59.48,59.56,46601.0,57.1329,57.1329,57.0178,57.0945,46601.0
2023-08-17 10:35:00,59.57,59.58,59.44,59.53,66060.0,57.1041,57.1137,56.9795,57.0658,66060.0
2023-08-17 10:40:00,59.52,59.56,59.5,59.52,35341.0,57.0562,57.0945,57.037,57.0562,35341.0
2023-08-17 10:45:00,59.51,59.55,59.42,59.44,25737.0,57.0466,57.0849,56.9603,56.9795,25737.0
2023-08-17 10:50:00,59.45,59.53,59.42,59.53,24387.0,56.9891,57.0658,56.9603,57.0658,24387.0
2023-08-17 10:55:00,59.53,59.53,59.44,59.44,17959.0,57.0658,57.0658,56.9795,56.9795,17959.0
2023-08-17 11:00:00,59.43,59.46,59.38,59.41,17030.0,56.9699,56.9986,56.922,56.9507,17030.0
2023-08-17 11:05:00,59.42,59.45,59.29,59.29,15282.0,56.9603,56.9891,56.8357,56.8357,15282.0
2023-08-17 11:10:00,59.29,59.37,59.27,59.33,10902.0,56.8357,56.9124,56.8165,56.874,10902.0
2023-08-17 11:15:00,59.33,59.36,59.28,59.34,15043.0,56.874,56.9028,56.8261,56.8836,15043.0
2023-08-17 11:20:00,59.35,59.42,59.31,59.37,52237.0,56.8932,56.9603,56.8549,56.9124,52237.0
2023-08-17 11:25:00,59.37,59.38,59.28,59.34,12591.0,56.9124,56.922,56.8261,56.8836,12591.0
2023-08-17 11:30:00,59.34,59.37,59.3,59.36,24515.0,56.8836,56.9124,56.8453,56.9028,24515.0
2023-08-17 11:35:00,59.36,59.36,59.28,59.35,25512.0,56.9028,56.9028,56.8261,56.8932,25512.0
2023-08-17 11:40:00,59.35,59.44,59.35,59.37,17365.0,56.8932,56.9795,56.8932,56.9124,17365.0
2023-08-17 11:45:00,59.36,59.4,59.32,59.35,19509.0,56.9028,56.9411,56.8644,56.8932,19509.0
2023-08-17 11:50:00,59.35,59.36,59.3,59.35,22891.0,56.8932,56.9028,56.8453,56.8932,22891.0
2023-08-17 11:55:00,59.34,59.43,59.33,59.43,21358.0,56.8836,56.9699,56.874,56.9699,21358.0
2023-08-17 12:00:00,59.42,59.43,59.34,59.35,24558.0,56.9603,56.9699,56.8836,56.8932,24558.0
2023-08-17 12:05:00,59.34,59.35,59.22,59.26,17393.0,56.8836,56.8932,56.7686,56.8069,17393.0
2023-08-17 12:10:00,59.27,59.38,59.26,59.36,22023.0,56.8165,56.922,56.8069,56.9028,22023.0
2023-08-17 12:15:00,59.36,59.39,59.31,59.33,32947.0,56.9028,56.9315,56.8549,56.874,32947.0
2023-08-17 12:20:00,59.32,59.41,59.31,59.41,14924.0,56.8644,56.9507,56.8549,56.9507,14924.0
2023-08-17 12:25:00,59.42,59.45,59.39,59.4,13960.0,56.9603,56.9891,56.9315,56.9411,13960.0
2023-08-17 12:30:00,59.4,59.45,59.39,59.43,15113.0,56.9411,56.9891,56.9315,56.9699,15113.0
2023-08-17 12:35:00,59.43,59.46,59.4,59.45,16642.0,56.9699,56.9986,56.9411,56.9891,16642.0
2023-08-17 12:40:00,59.42,59.48,59.4,59.42,16690.0,56.9603,57.0178,56.9411,56.9603,16690.0
2023-08-17 12:45:00,59.42,59.45,59.41,59.44,14672.0,56.9603,56.9891,56.9507,56.9795,14672.0
2023-08-17 12:50:00,59.44,59.48,59.43,59.48,13059.0,56.9795,57.0178,56.9699,57.0178,13059.0
2023-08-17 12:55:00,59.48,59.48,59.43,59.45,13258.0,57.0178,57.0178,56.9699,56.9891,13258.0
2023-08-17 13:00:00,59.45,59.47,59.4,59.42,14388.0,56.9891,57.0082,56.9411,56.9603,14388.0
2023-08-17 13:05:00,59.41,59.46,59.41,59.42,11150.0,56.9507,56.9986,56.9507,56.9603,11150.0
2023-08-17 13:10:00,59.42,59.44,59.4,59.42,15107.0,56.9603,56.9795,56.9411,56.9603,15107.0
2023-08-17 13:15:00,59.42,59.43,59.36,59.41,30793.0,56.9603,56.9699,56.9028,56.9507,30793.0
2023-08-17 13:20:00,59.4,59.4,59.33,59.35,23147.0,56.9411,56.9411,56.874,56.8932,23147.0
2023-08-17 13:25:00,59.36,59.39,59.32,59.34,26162.0,56.9028,56.9315,56.8644,56.8836,26162.0
2023-08-17 13:30:00,59.34,59.34,59.31,59.31,28024.0,56.8836,56.8836,56.8549,56.8549,28024.0
2023-08-17 13:35:00,59.31,59.38,59.27,59.27,33001.0,56.8549,56.922,56.8165,56.8165,33001.0
2023-08-17 13:40:00,59.27,59.3,59.17,59.22,14428.0,56.8165,56.8453,56.7207,56.7686,14428.0
2023-08-17 13:45:00,59.23,59.24,59.17,59.19,15062.0,56.7782,56.7878,56.7207,56.7398,15062.0
2023-08-17 13:50:00,59.18,59.24,59.17,59.23,15687.0,56.7302,56.7878,56.7207,56.7782,15687.0
2023-08-17 13:55:00,59.24,59.25,59.17,59.24,17513.0,56.7878,56.7973,56.7207,56.7878,17513.0
2023-08-17 14:00:00,59.24,59.24,59.19,59.2,15942.0,56.7878,56.7878,56.7398,56.7494,15942.0
2023-08-17 14:05:00,59.21,59.24,59.17,59.17,21016.0,56.759,56.7878,56.7207,56.7207,21016.0
2023-08-17 14:10:00,59.17,59.17,59.08,59.09,25914.0,56.7207,56.7207,56.6344,56.644,25914.0
2023-08-17 14:15:00,59.08,59.1,59.05,59.08,21219.0,56.6344,56.6536,56.6056,56.6344,21219.0
2023-08-17 14:20:00,59.07,59.16,59.07,59.15,19462.0,56.6248,56.7111,56.6248,56.7015,19462.0
2023-08-17 14:25:00,59.16,59.2,59.16,59.18,19021.0,56.7111,56.7494,56.7111,56.7302,19021.0
2023-08-17 14:30:00,59.17,59.17,59.05,59.07,22036.0,56.7207,56.7207,56.6056,56.6248,22036.0
2023-08-17 14:35:00,59.07,59.13,59.04,59.13,20029.0,56.6248,56.6823,56.596,56.6823,20029.0
2023-08-17 14:40:00,59.13,59.17,59.1,59.15,33303.0,56.6823,56.7207,56.6536,56.7015,33303.0
2023-08-17 14:45:00,59.13,59.13,59.04,59.06,34734.0,56.6823,56.6823,56.596,56.6152,34734.0
2023-08-17 14:50:00,59.05,59.1,59.04,59.05,28433.0,56.6056,56.6536,56.596,56.6056,28433.0
2023-08-17 14:55:00,59.03,59.06,58.97,59.01,38134.0,56.5864,56.6152,56.5289,56.5673,38134.0
2023-08-17 15:00:00,59.01,59.05,58.95,58.96,39255.0,56.5673,56.6056,56.5098,56.5193,39255.0
2023-08-17 15:05:00,58.97,59.05,58.96,59.01,39876.0,56.5289,56.6056,56.5193,56.5673,39876.0
2023-08-17 15:10:00,59.01,59.04,58.96,59.0,29093.0,56.5673,56.596,56.5193,56.5577,29093.0
2023-08-17 15:15:00,58.99,59.08,58.95,59.08,37381.0,56.5481,56.6344,56.5098,56.6344,37381.0
2023-08-17 15:20:00,59.09,59.09,58.98,59.02,31460.0,56.644,56.644,56.5385,56.5769,31460.0
2023-08-17 15:25:00,59.03,59.15,59.02,59.15,45248.0,56.5864,56.7015,56.5769,56.7015,45248.0
2023-08-17 15:30:00,59.16,59.18,59.05,59.09,43542.0,56.7111,56.7302,56.6056,56.644,43542.0
2023-08-17 15:35:00,59.09,59.13,59.08,59.11,48747.0,56.644,56.6823,56.6344,56.6631,48747.0
2023-08-17 15:40:00,59.11,59.16,59.06,59.11,58340.0,56.6631,56.7111,56.6152,56.6631,58340.0
2023-08-17 15:45:00,59.1,59.22,59.07,59.16,149708.0,56.6536,56.7686,56.6248,56.7111,149708.0
2023-08-17 15:50:00,59.18,59.28,59.15,59.27,173891.0,56.7302,56.8261,56.7015,56.8165,173891.0
2023-08-17 15:55:00,59.28,59.29,59.09,59.15,317642.0,56.8261,56.8357,56.644,56.7015,317642.0
2023-08-18 09:30:00,58.68,59.12,58.68,59.12,134936.0,56.2509,56.6727,56.2509,56.6727,134936.0
2023-08-18 09:35:00,59.11,59.28,58.99,59.21,15071.0,56.6631,56.8261,56.5481,56.759,15071.0
2023-08-18 09:40:00,59.24,59.36,59.22,59.27,11704.0,56.7878,56.9028,56.7686,56.8165,11704.0
2023-08-18 09:45:00,59.28,59.51,59.23,59.51,13262.0,56.8261,57.0466,56.7782,57.0466,13262.0
2023-08-18 09:50:00,59.51,59.63,59.5,59.61,21929.0,57.0466,57.1616,57.037,57.1424,21929.0
2023-08-18 09:55:00,59.61,59.61,59.47,59.47,18262.0,57.1424,57.1424,57.0082,57.0082,18262.0
2023-08-18 10:00:00,59.47,59.49,59.38,59.44,30917.0,57.0082,57.0274,56.922,56.9795,30917.0
2023-08-18 10:05:00,59.43,59.45,59.27,59.31,24975.0,56.9699,56.9891,56.8165,56.8549,24975.0
2023-08-18 10:10:00,59.29,59.29,59.16,59.18,20897.0,56.8357,56.8357,56.7111,56.7302,20897.0
2023-08-18 10:15:00,59.2,59.25,59.14,59.22,56413.0,56.7494,56.7973,56.6919,56.7686,56413.0
2023-08-18 10:20:00,59.23,59.28,59.14,59.25,25406.0,56.7782,56.8261,56.6919,56.7973,25406.0
2023-08-18 10:25:00,59.24,59.28,59.17,59.24,40705.0,56.7878,56.8261,56.7207,56.7878,40705.0
2023-08-18 10:30:00,59.22,59.3,59.22,59.27,14539.0,56.7686,56.8453,56.7686,56.8165,14539.0
2023-08-18 10:35:00,59.27,59.39,59.25,59.36,33353.0,56.8165,56.9315,56.7973,56.9028,33353.0
2023-08-18 10:40:00,59.36,59.36,59.27,59.31,29251.0,56.9028,56.9028,56.8165,56.8549,29251.0
2023-08-18 10:45:00,59.31,59.34,59.25,59.33,16357.0,56.8549,56.8836,56.7973,56.874,16357.0
2023-08-18 10:50:00,59.34,59.35,59.22,59.24,30931.0,56.8836,56.8932,56.7686,56.7878,30931.0
2023-08-18 10:55:00,59.25,59.33,59.19,59.3,154853.0,56.7973,56.874,56.7398,56.8453,154853.0
2023-08-18 11:00:00,59.31,59.43,59.31,59.4,15742.0,56.8549,56.9699,56.8549,56.9411,15742.0
2023-08-18 11:05:00,59.4,59.45,59.37,59.41,15603.0,56.9411,56.9891,56.9124,56.9507,15603.0
2023-08-18 11:10:00,59.4,59.53,59.4,59.52,13425.0,56.9411,57.0658,56.9411,57.0562,13425.0
2023-08-18 11:15:00,59.51,59.57,59.5,59.52,19334.0,57.0466,57.1041,57.037,57.0562,19334.0
2023-08-18 11:20:00,59.53,59.57,59.49,59.49,16123.0,57.0658,57.1041,57.0274,57.0274,16123.0
2023-08-18 11:25:00,59.49,59.53,59.41,59.44,51745.0,57.0274,57.0658,56.9507,56.9795,51745.0
2023-08-18 11:30:00,59.43,59.54,59.42,59.5,19706.0,56.9699,57.0753,56.9603,57.037,19706.0
2023-08-18 11:35:00,59.45,59.5,59.41,59.41,11324.0,56.9891,57.037,56.9507,56.9507,11324.0
2023-08-18 11:40:00,59.39,59.41,59.33,59.41,28169.0,56.9315,56.9507,56.874,56.9507,28169.0
2023-08-18 11:45:00,59.4,59.46,59.4,59.45,12621.0,56.9411,56.9986,56.9411,56.9891,12621.0
2023-08-18 11:50:00,59.45,59.61,59.44,59.55,43472.0,56.9891,57.1424,56.9795,57.0849,43472.0
2023-08-18 11:55:00,59.55,59.58,59.5,59.57,30670.0,57.0849,57.1137,57.037,57.1041,30670.0
2023-08-18 12:00:00,59.56,59.56,59.43,59.49,23640.0,57.0945,57.0945,56.9699,57.0274,23640.0
2023-08-18 12:05:00,59.48,59.49,59.37,59.39,15671.0,57.0178,57.0274,56.9124,56.9315,15671.0
2023-08-18 12:10:00,59.39,59.39,59.25,59.26,8995.0,56.9315,56.9315,56.7973,56.8069,8995.0
2023-08-18 12:15:00,59.27,59.28,59.19,59.19,26171.0,56.8165,56.8261,56.7398,56.7398,26171.0
2023-08-18 12:20:00,59.18,59.24,59.12,59.22,45636.0,56.7302,56.7878,56.6727,56.7686,45636.0
2023-08-18 12:25:00,59.22,59.25,59.15,59.18,10812.0,56.7686,56.7973,56.7015,56.7302,10812.0
2023-08-18 12:30:00,59.18,59.25,59.17,59.23,22187.0,56.7302,56.7973,56.7207,56.7782,22187.0
2023-08-18 12:35:00,59.24,59.35,59.23,59.34,9213.0,56.7878,56.8932,56.7782,56.8836,9213.0
2023-08-18 12:40:00,59.32,59.34,59.29,59.3,8602.0,56.8644,56.8836,56.8357,56.8453,8602.0
2023-08-18 12:45:00,59.3,59.3,59.24,59.27,7986.0,56.8453,56.8453,56.7878,56.8165,7986.0
2023-08-18 12:50:00,59.26,59.31,59.23,59.26,10461.0,56.8069,56.8549,56.7782,56.8069,10461.0
2023-08-18 12:55:00,59.24,59.26,59.22,59.25,10787.0,56.7878,56.8069,56.7686,56.7973,10787.0
2023-08-18 13:00:00,59.26,59.36,59.23,59.35,85455.0,56.8069,56.9028,56.7782,56.8932,85455.0
2023-08-18 13:05:00,59.35,59.38,59.27,59.31,10847.0,56.8932,56.922,56.8165,56.8549,10847.0
2023-08-18 13:10:00,59.3,59.31,59.26,59.29,13234.0,56.8453,56.8549,56.8069,56.8357,13234.0
2023-08-18 13:15:00,59.27,59.32,59.26,59.26,12742.0,56.8165,56.8644,56.8069,56.8069,12742.0
2023-08-18 13:20:00,59.25,59.29,59.17,59.17,10240.0,56.7973,56.8357,56.7207,56.7207,10240.0
2023-08-18 13:25:00,59.16,59.24,59.15,59.22,14937.0,56.7111,56.7878,56.7015,56.7686,14937.0
2023-08-18 13:30:00,59.23,59.24,59.16,59.24,13490.0,56.7782,56.7878,56.7111,56.7878,13490.0
2023-08-18 13:35:00,59.24,59.24,59.2,59.21,14772.0,56.7878,56.7878,56.7494,56.759,14772.0
2023-08-18 13:40:00,59.21,59.27,59.19,59.27,11350.0,56.759,56.8165,56.7398,56.8165,11350.0
2023-08-18 13:45:00,59.27,59.28,59.24,59.27,11383.0,56.8165,56.8261,56.7878,56.8165,11383.0
2023-08-18 13:50:00,59.25,59.27,59.23,59.25,10759.0,56.7973,56.8165,56.7782,56.7973,10759.0
2023-08-18 13:55:00,59.25,59.25,59.2,59.23,18665.0,56.7973,56.7973,56.7494,56.7782,18665.0
2023-08-18 14:00:00,59.23,59.28,59.21,59.25,12433.0,56.7782,56.8261,56.759,56.7973,12433.0
2023-08-18 14:05:00,59.26,59.3,59.24,59.24,11850.0,56.8069,56.8453,56.7878,56.7878,11850.0
2023-08-18 14:10:00,59.24,59.26,59.17,59.26,10267.0,56.7878,56.8069,56.7207,56.8069,10267.0
2023-08-18 14:15:00,59.26,59.31,59.22,59.25,16686.0,56.8069,56.8549,56.7686,56.7973,16686.0
2023-08-18 14:20:00,59.25,59.27,59.2,59.23,13051.0,56.7973,56.8165,56.7494,56.7782,13051.0
2023-08-18 14:25:00,59.23,59.24,59.18,59.23,18857.0,56.7782,56.7878,56.7302,56.7782,18857.0
2023-08-18 14:30:00,59.23,59.33,59.22,59.27,25503.0,56.7782,56.874,56.7686,56.8165,25503.0
2023-08-18 14:35:00,59.28,59.33,59.27,59.31,37123.0,56.8261,56.874,56.8165,56.8549,37123.0
2023-08-18 14:40:00,59.32,59.35,59.31,59.31,48801.0,56.8644,56.8932,56.8549,56.8549,48801.0
2023-08-18 14:45:00,59.31,59.36,59.31,59.35,33122.0,56.8549,56.9028,56.8549,56.8932,33122.0
2023-08-18 14:50:00,59.36,59.38,59.28,59.34,39262.0,56.9028,56.922,56.8261,56.8836,39262.0
2023-08-18 14:55:00,59.34,59.38,59.31,59.35,19192.0,56.8836,56.922,56.8549,56.8932,19192.0
2023-08-18 15:00:00,59.34,59.34,59.28,59.32,22635.0,56.8836,56.8836,56.8261,56.8644,22635.0
2023-08-18 15:05:00,59.32,59.35,59.21,59.21,28229.0,56.8644,56.8932,56.759,56.759,28229.0
2023-08-18 15:10:00,59.22,59.22,59.14,59.15,19738.0,56.7686,56.7686,56.6919,56.7015,19738.0
2023-08-18 15:15:00,59.15,59.17,59.11,59.14,19589.0,56.7015,56.7207,56.6631,56.6919,19589.0
2023-08-18 15:20:00,59.14,59.18,59.12,59.15,24315.0,56.6919,56.7302,56.6727,56.7015,24315.0
2023-08-18 15:25:00,59.15,59.26,59.13,59.24,27372.0,56.7015,56.8069,56.6823,56.7878,27372.0
2023-08-18 15:30:00,59.24,59.25,59.2,59.23,24054.0,56.7878,56.7973,56.7494,56.7782,24054.0
2023-08-18 15:35:00,59.23,59.23,59.19,59.21,30825.0,56.7782,56.7782,56.7398,56.759,30825.0
2023-08-18 15:40:00,59.2,59.27,59.2,59.26,35224.0,56.7494,56.8165,56.7494,56.8069,35224.0
2023-08-18 15:45:00,59.26,59.41,59.25,59.27,54044.0,56.8069,56.9507,56.7973,56.8165,54044.0
2023-08-18 15:50:00,59.26,59.34,59.21,59.23,98314.0,56.8069,56.8836,56.759,56.7782,98314.0
2023-08-18 15:55:00,59.22,59.33,59.21,59.29,209266.0,56.7686,56.874,56.759,56.8357,209266.0
2023-08-21 09:30:00,59.29,59.48,59.05,59.05,41829.0,56.8357,57.0178,56.6056,56.6056,41829.0
2023-08-21 09:35:00,59.08,59.28,59.05,59.23,13796.0,56.6344,56.8261,56.6056,56.7782,13796.0
2023-08-21 09:40:00,59.23,59.23,58.82,58.82,13126.0,56.7782,56.7782,56.3851,56.3851,13126.0
2023-08-21 09:45:00,58.86,59.1,58.78,59.1,6395.0,56.4235,56.6536,56.3468,56.6536,6395.0
2023-08-21 09:50:00,59.11,59.12,59.02,59.08,14694.0,56.6631,56.6727,56.5769,56.6344,14694.0
2023-08-21 09:55:00,59.08,59.23,59.06,59.15,15112.0,56.6344,56.7782,56.6152,56.7015,15112.0
2023-08-21 10:00:00,59.17,59.18,58.98,59.09,55415.0,56.7207,56.7302,56.5385,56.644,55415.0
2023-08-21 10:05:00,59.08,59.13,59.03,59.03,67133.0,56.6344,56.6823,56.5864,56.5864,67133.0
2023-08-21 10:10:00,59.01,59.07,58.93,59.03,18297.0,56.5673,56.6248,56.4906,56.5864,18297.0
2023-08-21 10:15:00,59.01,59.03,58.92,58.94,68745.0,56.5673,56.5864,56.481,56.5002,68745.0
2023-08-21 10:20:00,58.92,58.99,58.9,58.96,20653.0,56.481,56.5481,56.4618,56.5193,20653.0
2023-08-21 10:25:00,58.98,58.98,58.85,58.86,23602.0,56.5385,56.5385,56.4139,56.4235,23602.0
2023-08-21 10:30:00,58.83,58.86,58.77,58.8,20086.0,56.3947,56.4235,56.3372,56.366,20086.0
2023-08-21 10:35:00,58.79,58.86,58.76,58.86,16901.0,56.3564,56.4235,56.3276,56.4235,16901.0
2023-08-21 10:40:00,58.86,58.9,58.79,58.79,16144.0,56.4235,56.4618,56.3564,56.3564,16144.0
2023-08-21 10:45:00,58.79,58.79,58.72,58.78,29436.0,56.3564,56.3564,56.2893,56.3468,29436.0
2023-08-21 10:50:00,58.79,58.79,58.71,58.73,21573.0,56.3564,56.3564,56.2797,56.2989,21573.0
2023-08-21 10:55:00,58.75,58.89,58.71,58.88,19464.0,56.318,56.4522,56.2797,56.4427,19464.0
2023-08-21 11:00:00,58.88,58.94,58.78,58.79,17885.0,56.4427,56.5002,56.3468,56.3564,17885.0
2023-08-21 11:05:00,58.78,58.8,58.74,58.77,14423.0,56.3468,56.366,56.3085,56.3372,14423.0
2023-08-21 11:10:00,58.75,58.77,58.69,58.69,30007.0,56.318,56.3372,56.2605,56.2605,30007.0
2023-08-21 11:15:00,58.7,58.71,58.6,58.71,65387.0,56.2701,56.2797,56.1742,56.2797,65387.0
2023-08-21 11:20:00,58.72,58.77,58.71,58.73,21009.0,56.2893,56.3372,56.2797,56.2989,21009.0
2023-08-21 11:25:00,58.72,58.78,58.72,58.75,13731.0,56.2893,56.3468,56.2893,56.318,13731.0
2023-08-21 11:30:00,58.75,58.78,58.73,58.77,13796.0,56.318,56.3468,56.2989,56.3372,13796.0
2023-08-21 11:35:00,58.76,58.76,58.64,58.67,10436.0,56.3276,56.3276,56.2126,56.2413,10436.0
2023-08-21 11:40:00,58.66,58.67,58.6,58.61,8502.0,56.2318,56.2413,56.1742,56.1838,8502.0
2023-08-21 11:45:00,58.59,58.61,58.55,58.56,20718.0,56.1647,56.1838,56.1263,56.1359,20718.0
2023-08-21 11:50:00,58.55,58.57,58.51,58.52,9103.0,56.1263,56.1455,56.088,56.0976,9103.0
2023-08-21 11:55:00,58.53,58.54,58.47,58.48,18105.0,56.1071,56.1167,56.0496,56.0592,18105.0
2023-08-21 12:00:00,58.47,58.48,58.41,58.44,23086.0,56.0496,56.0592,55.9921,56.0209,23086.0
2023-08-21 12:05:00,58.45,58.45,58.36,58.39,13432.0,56.0305,56.0305,55.9442,55.9729,13432.0
2023-08-21 12:10:00,58.42,58.49,58.37,58.49,14553.0,56.0017,56.0688,55.9538,56.0688,14553.0
2023-08-21 12:15:00,58.48,58.55,58.47,58.51,11452.0,56.0592,56.1263,56.0496,56.088,11452.0
2023-08-21 12:20:00,58.5,58.55,58.48,58.54,11936.0,56.0784,56.1263,56.0592,56.1167,11936.0
2023-08-21 12:25:00,58.54,58.57,58.54,58.56,6690.0,56.1167,56.1455,56.1167,56.1359,6690.0
2023-08-21 12:30:00,58.56,58.56,58.47,58.49,25355.0,56.1359,56.1359,56.0496,56.0688,25355.0
2023-08-21 12:35:00,58.49,58.54,58.47,58.51,36164.0,56.0688,56.1167,56.0496,56.088,36164.0
2023-08-21 12:40:00,58.51,58.51,58.46,58.46,14618.0,56.088,56.088,56.04,56.04,14618.0
2023-08-21 12:45:00,58.45,58.55,58.43,58.53,12139.0,56.0305,56.1263,56.0113,56.1071,12139.0
2023-08-21 12:50:00,58.53,58.56,58.52,58.54,10347.0,56.1071,56.1359,56.0976,56.1167,10347.0
2023-08-21 12:55:00,58.54,58.6,58.53,58.57,12814.0,56.1167,56.1742,56.1071,56.1455,12814.0
2023-08-21 13:00:00,58.56,58.57,58.51,58.51,7959.0,56.1359,56.1455,56.088,56.088,7959.0
2023-08-21 13:05:00,58.51,58.55,58.49,58.54,10200.0,56.088,56.1263,56.0688,56.1167,10200.0
2023-08-21 13:10:00,58.52,58.52,58.48,58.49,10965.0,56.0976,56.0976,56.0592,56.0688,10965.0
2023-08-21 13:15:00,58.5,58.57,58.5,58.56,13183.0,56.0784,56.1455,56.0784,56.1359,13183.0
2023-08-21 13:20:00,58.56,58.6,58.55,58.59,9603.0,56.1359,56.1742,56.1263,56.1647,9603.0
2023-08-21 13:25:00,58.58,58.62,58.57,58.6,15602.0,56.1551,56.1934,56.1455,56.1742,15602.0
2023-08-21 13:30:00,58.6,58.65,58.57,58.63,10761.0,56.1742,56.2222,56.1455,56.203,10761.0
2023-08-21 13:35:00,58.64,58.7,58.63,58.66,11624.0,56.2126,56.2701,56.203,56.2318,11624.0
2023-08-21 13:40:00,58.68,58.75,58.67,58.73,10328.0,56.2509,56.318,56.2413,56.2989,10328.0
2023-08-21 13:45:00,58.73,58.75,58.68,58.7,8905.0,56.2989,56.318,56.2509,56.2701,8905.0
2023-08-21 13:50:00,58.71,58.73,58.68,58.72,26924.0,56.2797,56.2989,56.2509,56.2893,26924.0
2023-08-21 13:55:00,58.72,58.73,58.64,58.68,11163.0,56.2893,56.2989,56.2126,56.2509,11163.0
2023-08-21 14:00:00,58.7,58.73,58.65,58.67,8617.0,56.2701,56.2989,56.2222,56.2413,8617.0
2023-08-21 14:05:00,58.67,58.77,58.66,58.73,9792.0,56.2413,56.3372,56.2318,56.2989,9792.0
2023-08-21 14:10:00,58.76,58.82,58.76,58.8,10495.0,56.3276,56.3851,56.3276,56.366,10495.0
2023-08-21 14:15:00,58.82,58.82,58.72,58.73,11071.0,56.3851,56.3851,56.2893,56.2989,11071.0
2023-08-21 14:20:00,58.72,58.75,58.71,58.74,12191.0,56.2893,56.318,56.2797,56.3085,12191.0
2023-08-21 14:25:00,58.73,58.76,58.69,58.75,12135.0,56.2989,56.3276,56.2605,56.318,12135.0
2023-08-21 14:30:00,58.74,58.76,58.7,58.73,19203.0,56.3085,56.3276,56.2701,56.2989,19203.0
2023-08-21 14:35:00,58.73,58.89,58.73,58.84,16501.0,56.2989,56.4522,56.2989,56.4043,16501.0
2023-08-21 14:40:00,58.82,58.87,58.81,58.85,44360.0,56.3851,56.4331,56.3756,56.4139,44360.0
2023-08-21 14:45:00,58.82,58.83,58.8,58.82,19739.0,56.3851,56.3947,56.366,56.3851,19739.0
2023-08-21 14:50:00,58.82,58.83,58.78,58.78,16698.0,56.3851,56.3947,56.3468,56.3468,16698.0
2023-08-21 14:55:00,58.79,58.8,58.72,58.74,38663.0,56.3564,56.366,56.2893,56.3085,38663.0
2023-08-21 15:00:00,58.74,58.77,58.73,58.75,18410.0,56.3085,56.3372,56.2989,56.318,18410.0
2023-08-21 15:05:00,58.76,58.79,58.73,58.74,26321.0,56.3276,56.3564,56.2989,56.3085,26321.0
2023-08-21 15:10:00,58.73,58.78,58.7,58.77,25517.0,56.2989,56.3468,56.2701,56.3372,25517.0
2023-08-21 15:15:00,58.77,58.86,58.75,58.82,40574.0,56.3372,56.4235,56.318,56.3851,40574.0
2023-08-21 15:20:00,58.8,58.89,58.79,58.87,27425.0,56.366,56.4522,56.3564,56.4331,27425.0
2023-08-21 15:25:00,58.88,58.89,58.85,58.89,26823.0,56.4427,56.4522,56.4139,56.4522,26823.0
2023-08-21 15:30:00,58.89,58.94,58.87,58.94,53117.0,56.4522,56.5002,56.4331,56.5002,53117.0
2023-08-21 15:35:00,58.94,58.94,58.88,58.89,37987.0,56.5002,56.5002,56.4427,56.4522,37987.0
2023-08-21 15:40:00,58.9,58.99,58.9,58.91,34790.0,56.4618,56.5481,56.4618,56.4714,34790.0
2023-08-21 15:45:00,58.91,58.92,58.85,58.91,62074.0,56.4714,56.481,56.4139,56.4714,62074.0
2023-08-21 15:50:00,58.9,58.92,58.81,58.84,84736.0,56.4618,56.481,56.3756,56.4043,84736.0
2023-08-21 15:55:00,58.84,58.87,58.78,58.85,157825.0,56.4043,56.4331,56.3468,56.4139,157825.0
2023-08-22 09:30:00,59.27,59.45,59.17,59.22,75064.0,56.8165,56.9891,56.7207,56.7686,75064.0
2023-08-22 09:35:00,59.24,59.54,59.22,59.38,91897.0,56.7878,57.0753,56.7686,56.922,91897.0
2023-08-22 09:40:00,59.4,59.44,59.26,59.43,60882.0,56.9411,56.9795,56.8069,56.9699,60882.0
2023-08-22 09:45:00,59.43,59.45,59.2,59.23,44502.0,56.9699,56.9891,56.7494,56.7782,44502.0
2023-08-22 09:50:00,59.23,59.23,59.12,59.16,25906.0,56.7782,56.7782,56.6727,56.7111,25906.0
2023-08-22 09:55:00,59.13,59.24,59.06,59.07,13323.0,56.6823,56.7878,56.6152,56.6248,13323.0
2023-08-22 10:00:00,59.07,59.18,59.03,59.17,12606.0,56.6248,56.7302,56.5864,56.7207,12606.0
2023-08-22 10:05:00,59.16,59.16,59.02,59.03,38046.0,56.7111,56.7111,56.5769,56.5864,38046.0
2023-08-22 10:10:00,59.03,59.12,58.99,58.99,56052.0,56.5864,56.6727,56.5481,56.5481,56052.0
2023-08-22 10:15:00,58.98,59.11,58.98,59.11,17453.0,56.5385,56.6631,56.5385,56.6631,17453.0
2023-08-22 10:20:00,59.11,59.15,59.04,59.11,42464.0,56.6631,56.7015,56.596,56.6631,42464.0
2023-08-22 10:25:00,59.11,59.21,59.08,59.16,156486.0,56.6631,56.759,56.6344,56.7111,156486.0
2023-08-22 10:30:00,59.16,59.18,58.96,59.0,23910.0,56.7111,56.7302,56.5193,56.5577,23910.0
2023-08-22 10:35:00,58.99,59.03,58.94,58.95,24850.0,56.5481,56.5864,56.5002,56.5098,24850.0
2023-08-22 10:40:00,58.96,59.0,58.92,58.98,74440.0,56.5193,56.5577,56.481,56.5385,74440.0
2023-08-22 10:45:00,58.99,58.99,58.93,58.94,13204.0,56.5481,56.5481,56.4906,56.5002,13204.0
2023-08-22 10:50:00,58.95,58.99,58.9,58.98,29521.0,56.5098,56.5481,56.4618,56.5385,29521.0
2023-08-22 10:55:00,58.98,59.03,58.92,58.93,29236.0,56.5385,56.5864,56.481,56.4906,29236.0
2023-08-22 11:00:00,58.93,58.96,58.77,58.78,64046.0,56.4906,56.5193,56.3372,56.3468,64046.0
2023-08-22 11:05:00,58.79,58.88,58.76,58.77,41482.0,56.3564,56.4427,56.3276,56.3372,41482.0
2023-08-22 11:10:00,58.77,58.94,58.76,58.91,28550.0,56.3372,56.5002,56.3276,56.4714,28550.0
2023-08-22 11:15:00,58.9,58.93,58.83,58.85,19519.0,56.4618,56.4906,56.3947,56.4139,19519.0
2023-08-22 11:20:00,58.85,58.93,58.82,58.89,11287.0,56.4139,56.4906,56.3851,56.4522,11287.0
2023-08-22 11:25:00,58.9,58.9,58.84,58.87,10467.0,56.4618,56.4618,56.4043,56.4331,10467.0
2023-08-22 11:30:00,58.87,58.94,58.84,58.89,36750.0,56.4331,56.5002,56.4043,56.4522,36750.0
2023-08-22 11:35:00,58.9,58.9,58.75,58.76,9541.0,56.4618,56.4618,56.318,56.3276,9541.0
2023-08-22 11:40:00,58.77,58.77,58.68,58.68,11917.0,56.3372,56.3372,56.2509,56.2509,11917.0
2023-08-22 11:45:00,58.69,58.79,58.68,58.74,14424.0,56.2605,56.3564,56.2509,56.3085,14424.0
2023-08-22 11:50:00,58.74,58.75,58.65,58.66,8754.0,56.3085,56.318,56.2222,56.2318,8754.0
2023-08-22 11:55:00,58.65,58.73,58.64,58.69,14237.0,56.2222,56.2989,56.2126,56.2605,14237.0
2023-08-22 12:00:00,58.69,58.69,58.64,58.68,20846.0,56.2605,56.2605,56.2126,56.2509,20846.0
2023-08-22 12:05:00,58.69,58.73,58.63,58.68,37502.0,56.2605,56.2989,56.203,56.2509,37502.0
2023-08-22 12:10:00,58.69,58.73,58.56,58.58,37800.0,56.2605,56.2989,56.1359,56.1551,37800.0
2023-08-22 12:15:00,58.59,58.67,58.57,58.65,22599.0,56.1647,56.2413,56.1455,56.2222,22599.0
2023-08-22 12:20:00,58.65,58.67,58.6,58.61,47176.0,56.2222,56.2413,56.1742,56.1838,47176.0
2023-08-22 12:25:00,58.61,58.7,58.61,58.68,30391.0,56.1838,56.2701,56.1838,56.2509,30391.0
2023-08-22 12:30:00,58.68,58.7,58.62,58.65,51709.0,56.2509,56.2701,56.1934,56.2222,51709.0
2023-08-22 12:35:00,58.66,58.7,58.65,58.69,15926.0,56.2318,56.2701,56.2222,56.2605,15926.0
2023-08-22 12:40:00,58.7,58.81,58.69,58.74,27211.0,56.2701,56.3756,56.2605,56.3085,27211.0
2023-08-22 12:45:00,58.75,58.76,58.68,58.69,43289.0,56.318,56.3276,56.2509,56.2605,43289.0
2023-08-22 12:50:00,58.7,58.8,58.68,58.78,52559.0,56.2701,56.366,56.2509,56.3468,52559.0
2023-08-22 12:55:00,58.78,58.78,58.7,58.71,11986.0,56.3468,56.3468,56.2701,56.2797,11986.0
2023-08-22 13:00:00,58.7,58.73,58.63,58.69,20778.0,56.2701,56.2989,56.203,56.2605,20778.0
2023-08-22 13:05:00,58.7,58.8,58.7,58.78,8036.0,56.2701,56.366,56.2701,56.3468,8036.0
2023-08-22 13:10:00,58.79,58.8,58.66,58.66,34874.0,56.3564,56.366,56.2318,56.2318,34874.0
2023-08-22 13:15:00,58.66,58.67,58.54,58.65,37358.0,56.2318,56.2413,56.1167,56.2222,37358.0
2023-08-22 13:20:00,58.65,58.75,58.65,58.69,28523.0,56.2222,56.318,56.2222,56.2605,28523.0
2023-08-22 13:25:00,58.69,58.72,58.67,58.7,19812.0,56.2605,56.2893,56.2413,56.2701,19812.0
2023-08-22 13:30:00,58.71,58.71,58.62,58.63,13947.0,56.2797,56.2797,56.1934,56.203,13947.0
2023-08-22 13:35:00,58.63,58.64,58.46,58.47,48842.0,56.203,56.2126,56.04,56.0496,48842.0
2023-08-22 13:40:00,58.48,58.56,58.47,58.51,10093.0,56.0592,56.1359,56.0496,56.088,10093.0
2023-08-22 13:45:00,58.51,58.55,58.49,58.5,21441.0,56.088,56.1263,56.0688,56.0784,21441.0
2023-08-22 13:50:00,58.49,58.53,58.48,58.48,95111.0,56.0688,56.1071,56.0592,56.0592,95111.0
2023-08-22 13:55:00,58.49,58.5,58.46,58.5,15469.0,56.0688,56.0784,56.04,56.0784,15469.0
2023-08-22 14:00:00,58.49,58.6,58.44,58.56,38062.0,56.0688,56.1742,56.0209,56.1359,38062.0
2023-08-22 14:05:00,58.56,58.59,58.51,58.53,8037.0,56.1359,56.1647,56.088,56.1071,8037.0
2023-08-22 14:10:00,58.52,58.58,58.51,58.52,14024.0,56.0976,56.1551,56.088,56.0976,14024.0
2023-08-22 14:15:00,58.51,58.56,58.5,58.54,8211.0,56.088,56.1359,56.0784,56.1167,8211.0
2023-08-22 14:20:00,58.54,58.56,58.5,58.54,7494.0,56.1167,56.1359,56.0784,56.1167,7494.0
2023-08-22 14:25:00,58.55,58.71,58.55,58.71,51024.0,56.1263,56.2797,56.1263,56.2797,51024.0
2023-08-22 14:30:00,58.71,58.73,58.67,58.71,15077.0,56.2797,56.2989,56.2413,56.2797,15077.0
2023-08-22 14:35:00,58.71,58.76,58.71,58.75,13245.0,56.2797,56.3276,56.2797,56.318,13245.0
2023-08-22 14:40:00,58.75,58.75,58.6,58.62,14280.0,56.318,56.318,56.1742,56.1934,14280.0
2023-08-22 14:45:00,58.62,58.62,58.54,58.57,14657.0,56.1934,56.1934,56.1167,56.1455,14657.0
2023-08-22 14:50:00,58.56,58.57,58.53,58.54,7729.0,56.1359,56.1455,56.1071,56.1167,7729.0
2023-08-22 14:55:00,58.53,58.61,58.53,58.61,12367.0,56.1071,56.1838,56.1071,56.1838,12367.0
2023-08-22 15:00:00,58.61,58.65,58.61,58.63,12082.0,56.1838,56.2222,56.1838,56.203,12082.0
2023-08-22 15:05:00,58.64,58.67,58.63,58.65,14238.0,56.2126,56.2413,56.203,56.2222,14238.0
2023-08-22 15:10:00,58.64,58.69,58.62,58.68,23991.0,56.2126,56.2605,56.1934,56.2509,23991.0
2023-08-22 15:15:00,58.68,58.7,58.66,58.66,16259.0,56.2509,56.2701,56.2318,56.2318,16259.0
2023-08-22 15:20:00,58.66,58.71,58.65,58.7,19050.0,56.2318,56.2797,56.2222,56.2701,19050.0
2023-08-22 15:25:00,58.7,58.72,58.65,58.66,21190.0,56.2701,56.2893,56.2222,56.2318,21190.0
2023-08-22 15:30:00,58.66,58.67,58.59,58.66,25671.0,56.2318,56.2413,56.1647,56.2318,25671.0
2023-08-22 15:35:00,58.66,58.69,58.61,58.63,23304.0,56.2318,56.2605,56.1838,56.203,23304.0
2023-08-22 15:40:00,58.63,58.66,58.6,58.64,26446.0,56.203,56.2318,56.1742,56.2126,26446.0
2023-08-22 15:45:00,58.64,58.66,58.62,58.66,30432.0,56.2126,56.2318,56.1934,56.2318,30432.0
2023-08-22 15:50:00,58.64,58.68,58.63,58.66,62445.0,56.2126,56.2509,56.203,56.2318,62445.0
2023-08-22 15:55:00,58.66,58.72,58.59,58.65,171377.0,56.2318,56.2893,56.1647,56.2222,171377.0
2023-08-23 09:30:00,58.84,59.04,58.62,58.67,55612.0,56.4043,56.596,56.1934,56.2413,55612.0
2023-08-23 09:35:00,58.65,58.88,58.65,58.79,30586.0,56.2222,56.4427,56.2222,56.3564,30586.0
2023-08-23 09:40:00,58.79,58.95,58.75,58.95,27569.0,56.3564,56.5098,56.318,56.5098,27569.0
2023-08-23 09:45:00,58.96,58.96,58.84,58.85,24410.0,56.5193,56.5193,56.4043,56.4139,24410.0
2023-08-23 09:50:00,58.87,58.91,58.79,58.86,32991.0,56.4331,56.4714,56.3564,56.4235,32991.0
2023-08-23 09:55:00,58.86,58.94,58.84,58.86,94666.0,56.4235,56.5002,56.4043,56.4235,94666.0
2023-08-23 10:00:00,58.89,58.9,58.76,58.9,66125.0,56.4522,56.4618,56.3276,56.4618,66125.0
2023-08-23 10:05:00,58.91,58.97,58.9,58.92,31802.0,56.4714,56.5289,56.4618,56.481,31802.0
2023-08-23 10:10:00,58.91,58.94,58.88,58.92,19269.0,56.4714,56.5002,56.4427,56.481,19269.0
2023-08-23 10:15:00,58.91,58.95,58.86,58.93,27100.0,56.4714,56.5098,56.4235,56.4906,27100.0
2023-08-23 10:20:00,58.92,58.97,58.89,58.97,24901.0,56.481,56.5289,56.4522,56.5289,24901.0
2023-08-23 10:25:00,58.97,59.04,58.94,59.01,22746.0,56.5289,56.596,56.5002,56.5673,22746.0
2023-08-23 10:30:00,59.0,59.05,58.98,59.0,22432.0,56.5577,56.6056,56.5385,56.5577,22432.0
2023-08-23 10:35:00,58.99,59.07,58.94,59.02,27323.0,56.5481,56.6248,56.5002,56.5769,27323.0
2023-08-23 10:40:00,59.03,59.12,59.0,59.08,28056.0,56.5864,56.6727,56.5577,56.6344,28056.0
2023-08-23 10:45:00,59.08,59.16,59.08,59.15,13194.0,56.6344,56.7111,56.6344,56.7015,13194.0
2023-08-23 10:50:00,59.15,59.22,59.14,59.18,20819.0,56.7015,56.7686,56.6919,56.7302,20819.0
2023-08-23 10:55:00,59.17,59.2,59.14,59.17,15134.0,56.7207,56.7494,56.6919,56.7207,15134.0
2023-08-23 11:00:00,59.17,59.2,59.1,59.17,14037.0,56.7207,56.7494,56.6536,56.7207,14037.0
2023-08-23 11:05:00,59.17,59.23,59.15,59.2,18412.0,56.7207,56.7782,56.7015,56.7494,18412.0
2023-08-23 11:10:00,59.22,59.25,59.19,59.23,10633.0,56.7686,56.7973,56.7398,56.7782,10633.0
2023-08-23 11:15:00,59.25,59.25,59.14,59.19,55172.0,56.7973,56.7973,56.6919,56.7398,55172.0
2023-08-23 11:20:00,59.18,59.25,59.14,59.22,17443.0,56.7302,56.7973,56.6919,56.7686,17443.0
2023-08-23 11:25:00,59.2,59.25,59.19,59.23,29301.0,56.7494,56.7973,56.7398,56.7782,29301.0
2023-08-23 11:30:00,59.24,59.32,59.23,59.27,25058.0,56.7878,56.8644,56.7782,56.8165,25058.0
2023-08-23 11:35:00,59.28,59.3,59.21,59.23,25235.0,56.8261,56.8453,56.759,56.7782,25235.0
2023-08-23 11:40:00,59.22,59.23,59.18,59.18,11840.0,56.7686,56.7782,56.7302,56.7302,11840.0
2023-08-23 11:45:00,59.2,59.26,59.19,59.23,26405.0,56.7494,56.8069,56.7398,56.7782,26405.0
2023-08-23 11:50:00,59.22,59.29,59.19,59.22,14001.0,56.7686,56.8357,56.7398,56.7686,14001.0
2023-08-23 11:55:00,59.21,59.25,59.2,59.21,8608.0,56.759,56.7973,56.7494,56.759,8608.0
2023-08-23 12:00:00,59.19,59.23,59.14,59.14,11715.0,56.7398,56.7782,56.6919,56.6919,11715.0
2023-08-23 12:05:00,59.15,59.15,59.04,59.06,16519.0,56.7015,56.7015,56.596,56.6152,16519.0
2023-08-23 12:10:00,59.06,59.11,59.06,59.1,20786.0,56.6152,56.6631,56.6152,56.6536,20786.0
2023-08-23 12:15:00,59.11,59.2,59.1,59.14,23637.0,56.6631,56.7494,56.6536,56.6919,23637.0
2023-08-23 12:20:00,59.15,59.16,59.09,59.12,82174.0,56.7015,56.7111,56.644,56.6727,82174.0
2023-08-23 12:25:00,59.12,59.14,59.07,59.1,16409.0,56.6727,56.6919,56.6248,56.6536,16409.0
2023-08-23 12:30:00,59.11,59.22,59.1,59.21,18396.0,56.6631,56.7686,56.6536,56.759,18396.0
2023-08-23 12:35:00,59.22,59.26,59.2,59.21,11890.0,56.7686,56.8069,56.7494,56.759,11890.0
2023-08-23 12:40:00,59.22,59.25,59.18,59.24,14326.0,56.7686,56.7973,56.7302,56.7878,14326.0
2023-08-23 12:45:00,59.25,59.32,59.24,59.3,19220.0,56.7973,56.8644,56.7878,56.8453,19220.0
2023-08-23 12:50:00,59.3,59.33,59.28,59.33,9531.0,56.8453,56.874,56.8261,56.874,9531.0
2023-08-23 12:55:00,59.33,59.33,59.27,59.3,12475.0,56.874,56.874,56.8165,56.8453,12475.0
2023-08-23 13:00:00,59.3,59.33,59.28,59.33,14082.0,56.8453,56.874,56.8261,56.874,14082.0
2023-08-23 13:05:00,59.33,59.37,59.32,59.34,10718.0,56.874,56.9124,56.8644,56.8836,10718.0
2023-08-23 13:10:00,59.34,59.35,59.31,59.31,14638.0,56.8836,56.8932,56.8549,56.8549,14638.0
2023-08-23 13:15:00,59.32,59.37,59.3,59.37,35954.0,56.8644,56.9124,56.8453,56.9124,35954.0
2023-08-23 13:20:00,59.36,59.39,59.33,59.35,16724.0,56.9028,56.9315,56.874,56.8932,16724.0
2023-08-23 13:25:00,59.34,59.41,59.33,59.37,9433.0,56.8836,56.9507,56.874,56.9124,9433.0
2023-08-23 13:30:00,59.38,59.4,59.33,59.33,10784.0,56.922,56.9411,56.874,56.874,10784.0
2023-08-23 13:35:00,59.34,59.37,59.33,59.36,6954.0,56.8836,56.9124,56.874,56.9028,6954.0
2023-08-23 13:40:00,59.35,59.42,59.35,59.42,10564.0,56.8932,56.9603,56.8932,56.9603,10564.0
2023-08-23 13:45:00,59.41,59.47,59.39,59.42,219214.0,56.9507,57.0082,56.9315,56.9603,219214.0
2023-08-23 13:50:00,59.43,59.58,59.42,59.56,18088.0,56.9699,57.1137,56.9603,57.0945,18088.0
2023-08-23 13:55:00,59.55,59.59,59.51,59.58,16544.0,57.0849,57.1233,57.0466,57.1137,16544.0
2023-08-23 14:00:00,59.58,59.63,59.53,59.53,18753.0,57.1137,57.1616,57.0658,57.0658,18753.0
2023-08-23 14:05:00,59.51,59.58,59.49,59.5,18549.0,57.0466,57.1137,57.0274,57.037,18549.0
2023-08-23 14:10:00,59.5,59.53,59.47,59.52,12229.0,57.037,57.0658,57.0082,57.0562,12229.0
2023-08-23 14:15:00,59.52,59.52,59.45,59.46,6690.0,57.0562,57.0562,56.9891,56.9986,6690.0
2023-08-23 14:20:00,59.45,59.45,59.4,59.45,10295.0,56.9891,56.9891,56.9411,56.9891,10295.0
2023-08-23 14:25:00,59.47,59.49,59.43,59.43,7519.0,57.0082,57.0274,56.9699,56.9699,7519.0
2023-08-23 14:30:00,59.44,59.44,59.38,59.4,17362.0,56.9795,56.9795,56.922,56.9411,17362.0
2023-08-23 14:35:00,59.39,59.39,59.33,59.34,25539.0,56.9315,56.9315,56.874,56.8836,25539.0
2023-08-23 14:40:00,59.34,59.37,59.32,59.34,17970.0,56.8836,56.9124,56.8644,56.8836,17970.0
2023-08-23 14:45:00,59.33,59.37,59.32,59.35,18348.0,56.874,56.9124,56.8644,56.8932,18348.0
2023-08-23 14:50:00,59.34,59.34,59.31,59.33,12037.0,56.8836,56.8836,56.8549,56.874,12037.0
2023-08-23 14:55:00,59.32,59.34,59.31,59.33,68746.0,56.8644,56.8836,56.8549,56.874,68746.0
2023-08-23 15:00:00,59.33,59.45,59.33,59.44,14841.0,56.874,56.9891,56.874,56.9795,14841.0
2023-08-23 15:05:00,59.44,59.48,59.41,59.42,18298.0,56.9795,57.0178,56.9507,56.9603,18298.0
2023-08-23 15:10:00,59.42,59.44,59.4,59.41,14230.0,56.9603,56.9795,56.9411,56.9507,14230.0
2023-08-23 15:15:00,59.41,59.45,59.39,59.41,25297.0,56.9507,56.9891,56.9315,56.9507,25297.0
2023-08-23 15:20:00,59.41,59.42,59.37,59.41,19325.0,56.9507,56.9603,56.9124,56.9507,19325.0
2023-08-23 15:25:00,59.42,59.47,59.41,59.45,25030.0,56.9603,57.0082,56.9507,56.9891,25030.0
2023-08-23 15:30:00,59.45,59.45,59.37,59.38,38593.0,56.9891,56.9891,56.9124,56.922,38593.0
2023-08-23 15:35:00,59.38,59.38,59.26,59.32,281991.0,56.922,56.922,56.8069,56.8644,281991.0
2023-08-23 15:40:00,59.33,59.42,59.31,59.4,49075.0,56.874,56.9603,56.8549,56.9411,49075.0
2023-08-23 15:45:00,59.38,59.39,59.35,59.37,32519.0,56.922,56.9315,56.8932,56.9124,32519.0
2023-08-23 15:50:00,59.37,59.39,59.29,59.31,64290.0,56.9124,56.9315,56.8357,56.8549,64290.0
2023-08-23 15:55:00,59.3,59.34,59.23,59.28,193092.0,56.8453,56.8836,56.7782,56.8261,193092.0
2023-08-24 09:30:00,58.98,59.39,58.94,59.3,32257.0,56.5385,56.9315,56.5002,56.8453,32257.0
2023-08-24 09:35:00,59.3,59.31,59.03,59.08,36918.0,56.8453,56.8549,56.5864,56.6344,36918.0
2023-08-24 09:40:00,59.07,59.07,58.85,58.9,30645.0,56.6248,56.6248,56.4139,56.4618,30645.0
2023-08-24 09:45:00,58.88,59.22,58.82,59.14,53303.0,56.4427,56.7686,56.3851,56.6919,53303.0
2023-08-24 09:50:00,59.14,59.25,59.05,59.19,136733.0,56.6919,56.7973,56.6056,56.7398,136733.0
2023-08-24 09:55:00,59.2,59.44,59.19,59.43,43103.0,56.7494,56.9795,56.7398,56.9699,43103.0
2023-08-24 10:00:00,59.43,59.5,59.32,59.39,88636.0,56.9699,57.037,56.8644,56.9315,88636.0
2023-08-24 10:05:00,59.4,59.43,59.11,59.11,36013.0,56.9411,56.9699,56.6631,56.6631,36013.0
2023-08-24 10:10:00,59.11,59.11,58.93,58.99,37346.0,56.6631,56.6631,56.4906,56.5481,37346.0
2023-08-24 10:15:00,58.98,58.99,58.89,58.96,28546.0,56.5385,56.5481,56.4522,56.5193,28546.0
2023-08-24 10:20:00,58.97,59.08,58.96,59.01,20269.0,56.5289,56.6344,56.5193,56.5673,20269.0
2023-08-24 10:25:00,59.01,59.11,58.98,58.98,38087.0,56.5673,56.6631,56.5385,56.5385,38087.0
2023-08-24 10:30:00,58.98,59.0,58.84,58.86,21008.0,56.5385,56.5577,56.4043,56.4235,21008.0
2023-08-24 10:35:00,58.87,58.87,58.77,58.84,40215.0,56.4331,56.4331,56.3372,56.4043,40215.0
2023-08-24 10:40:00,58.84,58.86,58.71,58.74,49662.0,56.4043,56.4235,56.2797,56.3085,49662.0
2023-08-24 10:45:00,58.73,58.79,58.66,58.69,24032.0,56.2989,56.3564,56.2318,56.2605,24032.0
2023-08-24 10:50:00,58.69,58.85,58.69,58.85,11258.0,56.2605,56.4139,56.2605,56.4139,11258.0
2023-08-24 10:55:00,58.86,58.89,58.74,58.78,13427.0,56.4235,56.4522,56.3085,56.3468,13427.0
2023-08-24 11:00:00,58.77,58.78,58.63,58.78,27548.0,56.3372,56.3468,56.203,56.3468,27548.0
2023-08-24 11:05:00,58.78,58.8,58.76,58.77,16490.0,56.3468,56.366,56.3276,56.3372,16490.0
2023-08-24 11:10:00,58.77,58.77,58.64,58.7,16323.0,56.3372,56.3372,56.2126,56.2701,16323.0
2023-08-24 11:15:00,58.7,58.73,58.67,58.67,10635.0,56.2701,56.2989,56.2413,56.2413,10635.0
2023-08-24 11:20:00,58.68,58.74,58.68,58.72,8910.0,56.2509,56.3085,56.2509,56.2893,8910.0
2023-08-24 11:25:00,58.71,58.71,58.63,58.68,10247.0,56.2797,56.2797,56.203,56.2509,10247.0
2023-08-24 11:30:00,58.67,58.67,58.58,58.59,9275.0,56.2413,56.2413,56.1551,56.1647,9275.0
2023-08-24 11:35:00,58.59,58.63,58.54,58.55,15352.0,56.1647,56.203,56.1167,56.1263,15352.0
2023-08-24 11:40:00,58.54,58.61,58.5,58.54,23854.0,56.1167,56.1838,56.0784,56.1167,23854.0
2023-08-24 11:45:00,58.53,58.54,58.45,58.5,14760.0,56.1071,56.1167,56.0305,56.0784,14760.0
2023-08-24 11:50:00,58.5,58.53,58.45,58.49,9415.0,56.0784,56.1071,56.0305,56.0688,9415.0
2023-08-24 11:55:00,58.48,58.55,58.45,58.46,10618.0,56.0592,56.1263,56.0305,56.04,10618.0
2023-08-24 12:00:00,58.46,58.53,58.45,58.48,9851.0,56.04,56.1071,56.0305,56.0592,9851.0
2023-08-24 12:05:00,58.48,58.6,58.48,58.56,10880.0,56.0592,56.1742,56.0592,56.1359,10880.0
2023-08-24 12:10:00,58.55,58.62,58.54,58.62,12002.0,56.1263,56.1934,56.1167,56.1934,12002.0
2023-08-24 12:15:00,58.61,58.64,58.54,58.55,10091.0,56.1838,56.2126,56.1167,56.1263,10091.0
2023-08-24 12:20:00,58.56,58.57,58.52,58.52,19553.0,56.1359,56.1455,56.0976,56.0976,19553.0
2023-08-24 12:25:00,58.52,58.62,58.51,58.55,7782.0,56.0976,56.1934,56.088,56.1263,7782.0
2023-08-24 12:30:00,58.54,58.57,58.48,58.5,45026.0,56.1167,56.1455,56.0592,56.0784,45026.0
2023-08-24 12:35:00,58.51,58.63,58.49,58.59,17727.0,56.088,56.203,56.0688,56.1647,17727.0
2023-08-24 12:40:00,58.6,58.72,58.6,58.7,8605.0,56.1742,56.2893,56.1742,56.2701,8605.0
2023-08-24 12:45:00,58.7,58.79,58.65,58.79,5389.0,56.2701,56.3564,56.2222,56.3564,5389.0
2023-08-24 12:50:00,58.8,58.8,58.72,58.76,10047.0,56.366,56.366,56.2893,56.3276,10047.0
2023-08-24 12:55:00,58.75,58.75,58.67,58.67,9681.0,56.318,56.318,56.2413,56.2413,9681.0
2023-08-24 13:00:00,58.68,58.71,58.62,58.65,15856.0,56.2509,56.2797,56.1934,56.2222,15856.0
2023-08-24 13:05:00,58.66,58.69,58.63,58.69,9430.0,56.2318,56.2605,56.203,56.2605,9430.0
2023-08-24 13:10:00,58.7,58.7,58.62,58.64,8675.0,56.2701,56.2701,56.1934,56.2126,8675.0
2023-08-24 13:15:00,58.64,58.66,58.62,58.66,4170.0,56.2126,56.2318,56.1934,56.2318,4170.0
2023-08-24 13:20:00,58.64,58.65,58.59,58.62,10478.0,56.2126,56.2222,56.1647,56.1934,10478.0
2023-08-24 13:25:00,58.62,58.62,58.57,58.61,6048.0,56.1934,56.1934,56.1455,56.1838,6048.0
2023-08-24 13:30:00,58.61,58.74,58.61,58.67,8887.0,56.1838,56.3085,56.1838,56.2413,8887.0
2023-08-24 13:35:00,58.66,58.73,58.65,58.73,16160.0,56.2318,56.2989,56.2222,56.2989,16160.0
2023-08-24 13:40:00,58.75,58.76,58.65,58.65,7438.0,56.318,56.3276,56.2222,56.2222,7438.0
2023-08-24 13:45:00,58.66,58.68,58.65,58.65,5406.0,56.2318,56.2509,56.2222,56.2222,5406.0
2023-08-24 13:50:00,58.63,58.63,58.59,58.61,5996.0,56.203,56.203,56.1647,56.1838,5996.0
2023-08-24 13:55:00,58.61,58.64,58.59,58.63,5866.0,56.1838,56.2126,56.1647,56.203,5866.0
2023-08-24 14:00:00,58.64,58.67,58.61,58.61,8896.0,56.2126,56.2413,56.1838,56.1838,8896.0
2023-08-24 14:05:00,58.62,58.63,58.57,58.62,9759.0,56.1934,56.203,56.1455,56.1934,9759.0
2023-08-24 14:10:00,58.63,58.7,58.6,58.66,10780.0,56.203,56.2701,56.1742,56.2318,10780.0
2023-08-24 14:15:00,58.66,58.67,58.56,58.57,10175.0,56.2318,56.2413,56.1359,56.1455,10175.0
2023-08-24 14:20:00,58.56,58.65,58.56,58.64,9611.0,56.1359,56.2222,56.1359,56.2126,9611.0
2023-08-24 14:25:00,58.64,58.64,58.57,58.63,10206.0,56.2126,56.2126,56.1455,56.203,10206.0
2023-08-24 14:30:00,58.62,58.64,58.57,58.63,16678.0,56.1934,56.2126,56.1455,56.203,16678.0
2023-08-24 14:35:00,58.64,58.65,58.59,58.6,13465.0,56.2126,56.2222,56.1647,56.1742,13465.0
2023-08-24 14:40:00,58.59,58.59,58.54,58.55,9055.0,56.1647,56.1647,56.1167,56.1263,9055.0
2023-08-24 14:45:00,58.56,58.61,58.54,58.57,8936.0,56.1359,56.1838,56.1167,56.1455,8936.0
2023-08-24 14:50:00,58.56,58.6,58.55,58.59,9963.0,56.1359,56.1742,56.1263,56.1647,9963.0
2023-08-24 14:55:00,58.58,58.64,58.56,58.63,14722.0,56.1551,56.2126,56.1359,56.203,14722.0
2023-08-24 15:00:00,58.63,58.65,58.57,58.61,13345.0,56.203,56.2222,56.1455,56.1838,13345.0
2023-08-24 15:05:00,58.61,58.62,58.56,58.59,11213.0,56.1838,56.1934,56.1359,56.1647,11213.0
2023-08-24 15:10:00,58.58,58.63,58.57,58.62,15306.0,56.1551,56.203,56.1455,56.1934,15306.0
2023-08-24 15:15:00,58.61,58.66,58.61,58.65,14619.0,56.1838,56.2318,56.1838,56.2222,14619.0
2023-08-24 15:20:00,58.65,58.69,58.6,58.61,15754.0,56.2222,56.2605,56.1742,56.1838,15754.0
2023-08-24 15:25:00,58.61,58.64,58.58,58.62,16366.0,56.1838,56.2126,56.1551,56.1934,16366.0
2023-08-24 15:30:00,58.62,58.65,58.57,58.6,24048.0,56.1934,56.2222,56.1455,56.1742,24048.0
2023-08-24 15:35:00,58.59,58.59,58.46,58.46,25308.0,56.1647,56.1647,56.04,56.04,25308.0
2023-08-24 15:40:00,58.46,58.49,58.39,58.42,30792.0,56.04,56.0688,55.9729,56.0017,30792.0
2023-08-24 15:45:00,58.41,58.41,58.32,58.4,34401.0,55.9921,55.9921,55.9058,55.9825,34401.0
2023-08-24 15:50:00,58.4,58.46,58.37,58.4,59115.0,55.9825,56.04,55.9538,55.9825,59115.0
2023-08-24 15:55:00,58.41,58.47,58.34,58.37,191670.0,55.9921,56.0496,55.925,55.9538,191670.0
2023-08-25 09:30:00,58.63,58.9,58.55,58.79,32678.0,56.203,56.4618,56.1263,56.3564,32678.0
2023-08-25 09:35:00,58.79,58.82,58.71,58.75,7313.0,56.3564,56.3851,56.2797,56.318,7313.0
2023-08-25 09:40:00,58.72,58.74,58.5,58.53,12941.0,56.2893,56.3085,56.0784,56.1071,12941.0
2023-08-25 09:45:00,58.53,58.64,58.51,58.61,17712.0,56.1071,56.2126,56.088,56.1838,17712.0
2023-08-25 09:50:00,58.62,58.64,58.5,58.53,21855.0,56.1934,56.2126,56.0784,56.1071,21855.0
2023-08-25 09:55:00,58.54,58.65,58.52,58.63,19698.0,56.1167,56.2222,56.0976,56.203,19698.0
2023-08-25 10:00:00,58.63,58.64,58.43,58.47,27190.0,56.203,56.2126,56.0113,56.0496,27190.0
2023-08-25 10:05:00,58.46,58.46,58.26,58.28,59319.0,56.04,56.04,55.8483,55.8675,59319.0
2023-08-25 10:10:00,58.3,58.38,58.28,58.37,20903.0,55.8867,55.9634,55.8675,55.9538,20903.0
2023-08-25 10:15:00,58.38,58.56,58.26,58.29,32592.0,55.9634,56.1359,55.8483,55.8771,32592.0
2023-08-25 10:20:00,58.29,58.35,58.21,58.25,26621.0,55.8771,55.9346,55.8004,55.8387,26621.0
2023-08-25 10:25:00,58.24,58.31,58.12,58.22,18675.0,55.8291,55.8963,55.7141,55.81,18675.0
2023-08-25 10:30:00,58.19,58.26,58.03,58.1,87153.0,55.7812,55.8483,55.6278,55.6949,87153.0
2023-08-25 10:35:00,58.13,58.18,58.05,58.12,12115.0,55.7237,55.7716,55.647,55.7141,12115.0
2023-08-25 10:40:00,58.11,58.17,57.96,57.96,11079.0,55.7045,55.762,55.5607,55.5607,11079.0
2023-08-25 10:45:00,57.95,57.98,57.9,57.98,13381.0,55.5512,55.5799,55.5032,55.5799,13381.0
2023-08-25 10:50:00,57.99,58.05,57.88,57.9,22019.0,55.5895,55.647,55.4841,55.5032,22019.0
2023-08-25 10:55:00,57.92,57.95,57.89,57.9,8605.0,55.5224,55.5512,55.4936,55.5032,8605.0
2023-08-25 11:00:00,57.92,57.97,57.86,57.93,12771.0,55.5224,55.5703,55.4649,55.532,12771.0
2023-08-25 11:05:00,57.92,58.18,57.91,58.15,27820.0,55.5224,55.7716,55.5128,55.7429,27820.0
2023-08-25 11:10:00,58.15,58.24,58.13,58.16,10352.0,55.7429,55.8291,55.7237,55.7525,10352.0
2023-08-25 11:15:00,58.17,58.18,58.08,58.17,16294.0,55.762,55.7716,55.6758,55.762,16294.0
2023-08-25 11:20:00,58.15,58.18,58.1,58.18,14596.0,55.7429,55.7716,55.6949,55.7716,14596.0
2023-08-25 11:25:00,58.19,58.35,58.19,58.35,11138.0,55.7812,55.9346,55.7812,55.9346,11138.0
2023-08-25 11:30:00,58.35,58.37,58.29,58.37,22658.0,55.9346,55.9538,55.8771,55.9538,22658.0
2023-08-25 11:35:00,58.36,58.45,58.35,58.42,18528.0,55.9442,56.0305,55.9346,56.0017,18528.0
2023-08-25 11:40:00,58.39,58.42,58.32,58.42,7813.0,55.9729,56.0017,55.9058,56.0017,7813.0
2023-08-25 11:45:00,58.42,58.42,58.34,58.36,8017.0,56.0017,56.0017,55.925,55.9442,8017.0
2023-08-25 11:50:00,58.35,58.39,58.28,58.35,7123.0,55.9346,55.9729,55.8675,55.9346,7123.0
2023-08-25 11:55:00,58.32,58.33,58.23,58.29,17723.0,55.9058,55.9154,55.8196,55.8771,17723.0
2023-08-25 12:00:00,58.29,58.34,58.27,58.29,16171.0,55.8771,55.925,55.8579,55.8771,16171.0
2023-08-25 12:05:00,58.31,58.36,58.27,58.34,9807.0,55.8963,55.9442,55.8579,55.925,9807.0
2023-08-25 12:10:00,58.34,58.38,58.28,58.36,8237.0,55.925,55.9634,55.8675,55.9442,8237.0
2023-08-25 12:15:00,58.37,58.38,58.29,58.36,11147.0,55.9538,55.9634,55.8771,55.9442,11147.0
2023-08-25 12:20:00,58.34,58.49,58.34,58.49,21117.0,55.925,56.0688,55.925,56.0688,21117.0
2023-08-25 12:25:00,58.48,58.53,58.44,58.45,11456.0,56.0592,56.1071,56.0209,56.0305,11456.0
2023-08-25 12:30:00,58.46,58.57,58.46,58.54,8864.0,56.04,56.1455,56.04,56.1167,8864.0
2023-08-25 12:35:00,58.54,58.63,58.53,58.59,8342.0,56.1167,56.203,56.1071,56.1647,8342.0
2023-08-25 12:40:00,58.62,58.63,58.53,58.55,7826.0,56.1934,56.203,56.1071,56.1263,7826.0
2023-08-25 12:45:00,58.53,58.56,58.5,58.52,11318.0,56.1071,56.1359,56.0784,56.0976,11318.0
2023-08-25 12:50:00,58.54,58.56,58.42,58.44,8564.0,56.1167,56.1359,56.0017,56.0209,8564.0
2023-08-25 12:55:00,58.44,58.54,58.44,58.53,5727.0,56.0209,56.1167,56.0209,56.1071,5727.0
2023-08-25 13:00:00,58.55,58.61,58.55,58.58,5567.0,56.1263,56.1838,56.1263,56.1551,5567.0
2023-08-25 13:05:00,58.57,58.6,58.51,58.52,16826.0,56.1455,56.1742,56.088,56.0976,16826.0
2023-08-25 13:10:00,58.5,58.57,58.46,58.56,5970.0,56.0784,56.1455,56.04,56.1359,5970.0
2023-08-25 13:15:00,58.57,58.6,58.5,58.5,11941.0,56.1455,56.1742,56.0784,56.0784,11941.0
2023-08-25 13:20:00,58.5,58.51,58.44,58.44,5687.0,56.0784,56.088,56.0209,56.0209,5687.0
2023-08-25 13:25:00,58.44,58.5,58.41,58.5,11008.0,56.0209,56.0784,55.9921,56.0784,11008.0
2023-08-25 13:30:00,58.5,58.5,58.39,58.42,12593.0,56.0784,56.0784,55.9729,56.0017,12593.0
2023-08-25 13:35:00,58.43,58.49,58.41,58.44,8088.0,56.0113,56.0688,55.9921,56.0209,8088.0
2023-08-25 13:40:00,58.44,58.55,58.42,58.55,11190.0,56.0209,56.1263,56.0017,56.1263,11190.0
2023-08-25 13:45:00,58.54,58.56,58.5,58.55,10800.0,56.1167,56.1359,56.0784,56.1263,10800.0
2023-08-25 13:50:00,58.55,58.59,58.54,58.59,15104.0,56.1263,56.1647,56.1167,56.1647,15104.0
2023-08-25 13:55:00,58.59,58.6,58.55,58.57,9821.0,56.1647,56.1742,56.1263,56.1455,9821.0
2023-08-25 14:00:00,58.56,58.57,58.5,58.54,6776.0,56.1359,56.1455,56.0784,56.1167,6776.0
2023-08-25 14:05:00,58.55,58.58,58.51,58.53,5204.0,56.1263,56.1551,56.088,56.1071,5204.0
2023-08-25 14:10:00,58.52,58.59,58.5,58.57,17525.0,56.0976,56.1647,56.0784,56.1455,17525.0
2023-08-25 14:15:00,58.58,58.59,58.48,58.56,20274.0,56.1551,56.1647,56.0592,56.1359,20274.0
2023-08-25 14:20:00,58.56,58.63,58.56,58.56,17009.0,56.1359,56.203,56.1359,56.1359,17009.0
2023-08-25 14:25:00,58.57,58.63,58.56,58.61,9967.0,56.1455,56.203,56.1359,56.1838,9967.0
2023-08-25 14:30:00,58.62,58.68,58.6,58.66,10305.0,56.1934,56.2509,56.1742,56.2318,10305.0
2023-08-25 14:35:00,58.67,58.73,58.62,58.62,4618.0,56.2413,56.2989,56.1934,56.1934,4618.0
2023-08-25 14:40:00,58.64,58.66,58.59,58.62,5833.0,56.2126,56.2318,56.1647,56.1934,5833.0
2023-08-25 14:45:00,58.61,58.69,58.59,58.69,6977.0,56.1838,56.2605,56.1647,56.2605,6977.0
2023-08-25 14:50:00,58.69,58.75,58.67,58.74,10914.0,56.2605,56.318,56.2413,56.3085,10914.0
2023-08-25 14:55:00,58.75,58.75,58.7,58.71,8814.0,56.318,56.318,56.2701,56.2797,8814.0
2023-08-25 15:00:00,58.72,58.81,58.68,58.71,9532.0,56.2893,56.3756,56.2509,56.2797,9532.0
2023-08-25 15:05:00,58.7,58.73,58.66,58.72,8042.0,56.2701,56.2989,56.2318,56.2893,8042.0
2023-08-25 15:10:00,58.72,58.75,58.71,58.72,8690.0,56.2893,56.318,56.2797,56.2893,8690.0
2023-08-25 15:15:00,58.72,58.77,58.72,58.73,9773.0,56.2893,56.3372,56.2893,56.2989,9773.0
2023-08-25 15:20:00,58.73,58.77,58.69,58.73,24401.0,56.2989,56.3372,56.2605,56.2989,24401.0
2023-08-25 15:25:00,58.73,58.74,58.69,58.7,25560.0,56.2989,56.3085,56.2605,56.2701,25560.0
2023-08-25 15:30:00,58.71,58.74,58.66,58.71,15902.0,56.2797,56.3085,56.2318,56.2797,15902.0
2023-08-25 15:35:00,58.71,58.71,58.6,58.64,18131.0,56.2797,56.2797,56.1742,56.2126,18131.0
2023-08-25 15:40:00,58.64,58.67,58.59,58.66,18294.0,56.2126,56.2413,56.1647,56.2318,18294.0
2023-08-25 15:45:00,58.66,58.66,58.55,58.55,39323.0,56.2318,56.2318,56.1263,56.1263,39323.0
2023-08-25 15:50:00,58.55,58.55,58.46,58.48,51252.0,56.1263,56.1263,56.04,56.0592,51252.0
2023-08-25 15:55:00,58.49,58.57,58.49,58.56,150328.0,56.0688,56.1455,56.0688,56.1359,150328.0
2023-08-28 09:30:00,58.77,58.97,58.68,58.86,26275.0,56.3372,56.5289,56.2509,56.4235,26275.0
2023-08-28 09:35:00,58.85,58.9,58.79,58.9,6342.0,56.4139,56.4618,56.3564,56.4618,6342.0
2023-08-28 09:40:00,58.91,59.08,58.86,59.04,18175.0,56.4714,56.6344,56.4235,56.596,18175.0
2023-08-28 09:45:00,59.06,59.13,59.05,59.09,5579.0,56.6152,56.6823,56.6056,56.644,5579.0
2023-08-28 09:50:00,59.08,59.08,58.93,59.06,6871.0,56.6344,56.6344,56.4906,56.6152,6871.0
2023-08-28 09:55:00,59.08,59.15,59.05,59.11,9761.0,56.6344,56.7015,56.6056,56.6631,9761.0
2023-08-28 10:00:00,59.12,59.19,58.96,58.98,25635.0,56.6727,56.7398,56.5193,56.5385,25635.0
2023-08-28 10:05:00,58.99,59.05,58.96,59.01,39770.0,56.5481,56.6056,56.5193,56.5673,39770.0
2023-08-28 10:10:00,59.01,59.01,58.95,59.0,24436.0,56.5673,56.5673,56.5098,56.5577,24436.0
2023-08-28 10:15:00,58.99,59.03,58.95,58.99,10765.0,56.5481,56.5864,56.5098,56.5481,10765.0
2023-08-28 10:20:00,58.99,59.11,58.97,59.11,16579.0,56.5481,56.6631,56.5289,56.6631,16579.0
2023-08-28 10:25:00,59.12,59.12,59.0,59.0,33478.0,56.6727,56.6727,56.5577,56.5577,33478.0
2023-08-28 10:30:00,59.02,59.05,58.93,58.99,15422.0,56.5769,56.6056,56.4906,56.5481,15422.0
2023-08-28 10:35:00,58.97,58.98,58.93,58.94,10501.0,56.5289,56.5385,56.4906,56.5002,10501.0
2023-08-28 10:40:00,58.94,58.96,58.9,58.95,9238.0,56.5002,56.5193,56.4618,56.5098,9238.0
2023-08-28 10:45:00,58.96,59.01,58.94,58.95,13470.0,56.5193,56.5673,56.5002,56.5098,13470.0
2023-08-28 10:50:00,58.94,58.95,58.83,58.86,12991.0,56.5002,56.5098,56.3947,56.4235,12991.0
2023-08-28 10:55:00,58.87,58.97,58.86,58.97,11666.0,56.4331,56.5289,56.4235,56.5289,11666.0
2023-08-28 11:00:00,58.96,58.96,58.84,58.84,9250.0,56.5193,56.5193,56.4043,56.4043,9250.0
2023-08-28 11:05:00,58.84,58.85,58.72,58.75,22517.0,56.4043,56.4139,56.2893,56.318,22517.0
2023-08-28 11:10:00,58.75,58.83,58.74,58.79,42478.0,56.318,56.3947,56.3085,56.3564,42478.0
2023-08-28 11:15:00,58.8,58.84,58.78,58.81,9982.0,56.366,56.4043,56.3468,56.3756,9982.0
2023-08-28 11:20:00,58.81,58.93,58.81,58.92,15062.0,56.3756,56.4906,56.3756,56.481,15062.0
2023-08-28 11:25:00,58.92,58.93,58.82,58.84,12596.0,56.481,56.4906,56.3851,56.4043,12596.0
2023-08-28 11:30:00,58.84,58.97,58.83,58.92,11854.0,56.4043,56.5289,56.3947,56.481,11854.0
2023-08-28 11:35:00,58.92,59.01,58.92,58.99,14405.0,56.481,56.5673,56.481,56.5481,14405.0
2023-08-28 11:40:00,58.98,58.99,58.84,58.88,16940.0,56.5385,56.5481,56.4043,56.4427,16940.0
2023-08-28 11:45:00,58.89,58.89,58.84,58.87,5448.0,56.4522,56.4522,56.4043,56.4331,5448.0
2023-08-28 11:50:00,58.89,58.96,58.86,58.91,25160.0,56.4522,56.5193,56.4235,56.4714,25160.0
2023-08-28 11:55:00,58.9,58.91,58.87,58.88,11010.0,56.4618,56.4714,56.4331,56.4427,11010.0
2023-08-28 12:00:00,58.88,58.89,58.81,58.81,7823.0,56.4427,56.4522,56.3756,56.3756,7823.0
2023-08-28 12:05:00,58.83,58.86,58.79,58.85,23932.0,56.3947,56.4235,56.3564,56.4139,23932.0
2023-08-28 12:10:00,58.85,58.86,58.75,58.76,17062.0,56.4139,56.4235,56.318,56.3276,17062.0
2023-08-28 12:15:00,58.75,58.77,58.7,58.7,15834.0,56.318,56.3372,56.2701,56.2701,15834.0
2023-08-28 12:20:00,58.7,58.7,58.65,58.7,12473.0,56.2701,56.2701,56.2222,56.2701,12473.0
2023-08-28 12:25:00,58.71,58.76,58.7,58.74,19895.0,56.2797,56.3276,56.2701,56.3085,19895.0
2023-08-28 12:30:00,58.74,58.79,58.74,58.79,21323.0,56.3085,56.3564,56.3085,56.3564,21323.0
2023-08-28 12:35:00,58.78,58.81,58.77,58.8,11413.0,56.3468,56.3756,56.3372,56.366,11413.0
2023-08-28 12:40:00,58.8,58.83,58.77,58.78,10335.0,56.366,56.3947,56.3372,56.3468,10335.0
2023-08-28 12:45:00,58.78,58.8,58.76,58.77,18494.0,56.3468,56.366,56.3276,56.3372,18494.0
2023-08-28 12:50:00,58.77,58.81,58.76,58.77,12133.0,56.3372,56.3756,56.3276,56.3372,12133.0
2023-08-28 12:55:00,58.76,58.84,58.76,58.83,34395.0,56.3276,56.4043,56.3276,56.3947,34395.0
2023-08-28 13:00:00,58.83,58.88,58.82,58.86,12035.0,56.3947,56.4427,56.3851,56.4235,12035.0
2023-08-28 13:05:00,58.85,58.92,58.81,58.81,11579.0,56.4139,56.481,56.3756,56.3756,11579.0
2023-08-28 13:10:00,58.82,58.84,58.77,58.77,11097.0,56.3851,56.4043,56.3372,56.3372,11097.0
2023-08-28 13:15:00,58.78,58.78,58.72,58.73,9422.0,56.3468,56.3468,56.2893,56.2989,9422.0
2023-08-28 13:20:00,58.73,58.81,58.73,58.78,12336.0,56.2989,56.3756,56.2989,56.3468,12336.0
2023-08-28 13:25:00,58.77,58.78,58.74,58.77,13759.0,56.3372,56.3468,56.3085,56.3372,13759.0
2023-08-28 13:30:00,58.77,58.79,58.71,58.72,18940.0,56.3372,56.3564,56.2797,56.2893,18940.0
2023-08-28 13:35:00,58.71,58.76,58.69,58.7,14078.0,56.2797,56.3276,56.2605,56.2701,14078.0
2023-08-28 13:40:00,58.7,58.72,58.63,58.64,10816.0,56.2701,56.2893,56.203,56.2126,10816.0
2023-08-28 13:45:00,58.64,58.67,58.61,58.62,10745.0,56.2126,56.2413,56.1838,56.1934,10745.0
2023-08-28 13:50:00,58.62,58.67,58.58,58.58,26383.0,56.1934,56.2413,56.1551,56.1551,26383.0
2023-08-28 13:55:00,58.55,58.56,58.45,58.48,7382.0,56.1263,56.1359,56.0305,56.0592,7382.0
2023-08-28 14:00:00,58.48,58.51,58.45,58.47,15276.0,56.0592,56.088,56.0305,56.0496,15276.0
2023-08-28 14:05:00,58.48,58.52,58.46,58.52,7035.0,56.0592,56.0976,56.04,56.0976,7035.0
2023-08-28 14:10:00,58.52,58.52,58.46,58.47,10446.0,56.0976,56.0976,56.04,56.0496,10446.0
2023-08-28 14:15:00,58.48,58.52,58.47,58.48,13821.0,56.0592,56.0976,56.0496,56.0592,13821.0
2023-08-28 14:20:00,58.48,58.52,58.47,58.52,10522.0,56.0592,56.0976,56.0496,56.0976,10522.0
2023-08-28 14:25:00,58.51,58.53,58.43,58.46,22354.0,56.088,56.1071,56.0113,56.04,22354.0
2023-08-28 14:30:00,58.46,58.48,58.44,58.48,9723.0,56.04,56.0592,56.0209,56.0592,9723.0
2023-08-28 14:35:00,58.48,58.54,58.44,58.47,19686.0,56.0592,56.1167,56.0209,56.0496,19686.0
2023-08-28 14:40:00,58.47,58.54,58.47,58.53,13643.0,56.0496,56.1167,56.0496,56.1071,13643.0
2023-08-28 14:45:00,58.51,58.54,58.5,58.52,9647.0,56.088,56.1167,56.0784,56.0976,9647.0
2023-08-28 14:50:00,58.52,58.53,58.48,58.51,11265.0,56.0976,56.1071,56.0592,56.088,11265.0
2023-08-28 14:55:00,58.52,58.52,58.46,58.48,12645.0,56.0976,56.0976,56.04,56.0592,12645.0
2023-08-28 15:00:00,58.49,58.52,58.48,58.5,10578.0,56.0688,56.0976,56.0592,56.0784,10578.0
2023-08-28 15:05:00,58.51,58.58,58.49,58.56,14392.0,56.088,56.1551,56.0688,56.1359,14392.0
2023-08-28 15:10:00,58.57,58.57,58.48,58.51,14517.0,56.1455,56.1455,56.0592,56.088,14517.0
2023-08-28 15:15:00,58.52,58.52,58.47,58.51,15616.0,56.0976,56.0976,56.0496,56.088,15616.0
2023-08-28 15:20:00,58.51,58.52,58.46,58.48,19521.0,56.088,56.0976,56.04,56.0592,19521.0
2023-08-28 15:25:00,58.48,58.53,58.48,58.49,36211.0,56.0592,56.1071,56.0592,56.0688,36211.0
2023-08-28 15:30:00,58.49,58.5,58.45,58.47,19057.0,56.0688,56.0784,56.0305,56.0496,19057.0
2023-08-28 15:35:00,58.46,58.52,58.44,58.46,26007.0,56.04,56.0976,56.0209,56.04,26007.0
2023-08-28 15:40:00,58.46,58.5,58.45,58.48,25302.0,56.04,56.0784,56.0305,56.0592,25302.0
2023-08-28 15:45:00,58.48,58.65,58.47,58.5,78444.0,56.0592,56.2222,56.0496,56.0784,78444.0
2023-08-28 15:50:00,58.5,58.55,58.47,58.55,60176.0,56.0784,56.1263,56.0496,56.1263,60176.0
2023-08-28 15:55:00,58.55,58.67,58.54,58.62,156800.0,56.1263,56.2413,56.1167,56.1934,156800.0
2023-08-29 09:30:00,58.56,58.61,58.41,58.53,28018.0,56.1359,56.1838,55.9921,56.1071,28018.0
2023-08-29 09:35:00,58.48,58.62,58.48,58.54,7005.0,56.0592,56.1934,56.0592,56.1167,7005.0
2023-08-29 09:40:00,58.55,58.58,58.47,58.48,14779.0,56.1263,56.1551,56.0496,56.0592,14779.0
2023-08-29 09:45:00,58.48,58.49,58.41,58.46,10238.0,56.0592,56.0688,55.9921,56.04,10238.0
2023-08-29 09:50:00,58.46,58.48,58.36,58.45,8288.0,56.04,56.0592,55.9442,56.0305,8288.0
2023-08-29 09:55:00,58.48,58.48,58.36,58.41,10919.0,56.0592,56.0592,55.9442,55.9921,10919.0
2023-08-29 10:00:00,58.45,58.55,58.34,58.45,39680.0,56.0305,56.1263,55.925,56.0305,39680.0
2023-08-29 10:05:00,58.46,58.62,58.4,58.57,29889.0,56.04,56.1934,55.9825,56.1455,29889.0
2023-08-29 10:10:00,58.58,58.59,58.49,58.57,29517.0,56.1551,56.1647,56.0688,56.1455,29517.0
2023-08-29 10:15:00,58.57,58.68,58.56,58.56,29485.0,56.1455,56.2509,56.1359,56.1359,29485.0
2023-08-29 10:20:00,58.54,58.69,58.52,58.69,17029.0,56.1167,56.2605,56.0976,56.2605,17029.0
2023-08-29 10:25:00,58.7,58.73,58.68,58.69,10180.0,56.2701,56.2989,56.2509,56.2605,10180.0
2023-08-29 10:30:00,58.71,58.82,58.71,58.82,12090.0,56.2797,56.3851,56.2797,56.3851,12090.0
2023-08-29 10:35:00,58.83,58.85,58.68,58.68,18934.0,56.3947,56.4139,56.2509,56.2509,18934.0
2023-08-29 10:40:00,58.69,58.78,58.64,58.75,17742.0,56.2605,56.3468,56.2126,56.318,17742.0
2023-08-29 10:45:00,58.74,58.78,58.7,58.78,7826.0,56.3085,56.3468,56.2701,56.3468,7826.0
2023-08-29 10:50:00,58.78,58.8,58.75,58.75,18319.0,56.3468,56.366,56.318,56.318,18319.0
2023-08-29 10:55:00,58.74,58.75,58.63,58.7,65315.0,56.3085,56.318,56.203,56.2701,65315.0
2023-08-29 11:00:00,58.69,58.74,58.66,58.7,45952.0,56.2605,56.3085,56.2318,56.2701,45952.0
2023-08-29 11:05:00,58.7,58.82,58.7,58.82,22436.0,56.2701,56.3851,56.2701,56.3851,22436.0
2023-08-29 11:10:00,58.82,58.86,58.8,58.82,16631.0,56.3851,56.4235,56.366,56.3851,16631.0
2023-08-29 11:15:00,58.83,58.88,58.83,58.86,18104.0,56.3947,56.4427,56.3947,56.4235,18104.0
2023-08-29 11:20:00,58.86,58.93,58.86,58.92,25914.0,56.4235,56.4906,56.4235,56.481,25914.0
2023-08-29 11:25:00,58.92,58.99,58.89,58.89,15868.0,56.481,56.5481,56.4522,56.4522,15868.0
2023-08-29 11:30:00,58.9,58.97,58.9,58.95,12529.0,56.4618,56.5289,56.4618,56.5098,12529.0
2023-08-29 11:35:00,58.95,59.09,58.95,59.08,34191.0,56.5098,56.644,56.5098,56.6344,34191.0
2023-08-29 11:40:00,59.08,59.1,59.04,59.06,16302.0,56.6344,56.6536,56.596,56.6152,16302.0
2023-08-29 11:45:00,59.07,59.07,58.97,58.98,18090.0,56.6248,56.6248,56.5289,56.5385,18090.0
2023-08-29 11:50:00,58.98,59.08,58.96,59.05,28200.0,56.5385,56.6344,56.5193,56.6056,28200.0
2023-08-29 11:55:00,59.04,59.08,58.99,59.03,27583.0,56.596,56.6344,56.5481,56.5864,27583.0
2023-08-29 12:00:00,59.02,59.08,59.01,59.07,11076.0,56.5769,56.6344,56.5673,56.6248,11076.0
2023-08-29 12:05:00,59.07,59.08,59.02,59.03,11785.0,56.6248,56.6344,56.5769,56.5864,11785.0
2023-08-29 12:10:00,59.04,59.07,59.02,59.03,13572.0,56.596,56.6248,56.5769,56.5864,13572.0
2023-08-29 12:15:00,59.03,59.1,59.02,59.08,16420.0,56.5864,56.6536,56.5769,56.6344,16420.0
2023-08-29 12:20:00,59.09,59.17,59.09,59.14,13088.0,56.644,56.7207,56.644,56.6919,13088.0
2023-08-29 12:25:00,59.13,59.13,59.07,59.08,28848.0,56.6823,56.6823,56.6248,56.6344,28848.0
2023-08-29 12:30:00,59.08,59.12,59.06,59.12,25780.0,56.6344,56.6727,56.6152,56.6727,25780.0
2023-08-29 12:35:00,59.11,59.12,59.03,59.03,19791.0,56.6631,56.6727,56.5864,56.5864,19791.0
2023-08-29 12:40:00,59.04,59.06,58.98,59.01,25640.0,56.596,56.6152,56.5385,56.5673,25640.0
2023-08-29 12:45:00,59.01,59.04,58.95,59.03,20489.0,56.5673,56.596,56.5098,56.5864,20489.0
2023-08-29 12:50:00,59.03,59.1,59.0,59.09,14061.0,56.5864,56.6536,56.5577,56.644,14061.0
2023-08-29 12:55:00,59.1,59.14,59.06,59.09,10704.0,56.6536,56.6919,56.6152,56.644,10704.0
2023-08-29 13:00:00,59.1,59.13,59.07,59.08,17237.0,56.6536,56.6823,56.6248,56.6344,17237.0
2023-08-29 13:05:00,59.08,59.14,59.08,59.1,11382.0,56.6344,56.6919,56.6344,56.6536,11382.0
2023-08-29 13:10:00,59.09,59.1,59.0,59.04,163617.0,56.644,56.6536,56.5577,56.596,163617.0
2023-08-29 13:15:00,59.04,59.06,59.01,59.04,15576.0,56.596,56.6152,56.5673,56.596,15576.0
2023-08-29 13:20:00,59.04,59.11,59.02,59.11,17513.0,56.596,56.6631,56.5769,56.6631,17513.0
2023-08-29 13:25:00,59.1,59.13,59.08,59.09,18597.0,56.6536,56.6823,56.6344,56.644,18597.0
2023-08-29 13:30:00,59.1,59.18,59.09,59.14,32824.0,56.6536,56.7302,56.644,56.6919,32824.0
2023-08-29 13:35:00,59.14,59.24,59.11,59.24,36729.0,56.6919,56.7878,56.6631,56.7878,36729.0
2023-08-29 13:40:00,59.24,59.27,59.21,59.23,9162.0,56.7878,56.8165,56.759,56.7782,9162.0
2023-08-29 13:45:00,59.25,59.28,59.15,59.17,10914.0,56.7973,56.8261,56.7015,56.7207,10914.0
2023-08-29 13:50:00,59.18,59.19,59.08,59.12,18372.0,56.7302,56.7398,56.6344,56.6727,18372.0
2023-08-29 13:55:00,59.11,59.12,59.06,59.07,35554.0,56.6631,56.6727,56.6152,56.6248,35554.0
2023-08-29 14:00:00,59.07,59.13,59.06,59.09,10907.0,56.6248,56.6823,56.6152,56.644,10907.0
2023-08-29 14:05:00,59.09,59.1,59.07,59.09,10540.0,56.644,56.6536,56.6248,56.644,10540.0
2023-08-29 14:10:00,59.09,59.09,59.02,59.04,16871.0,56.644,56.644,56.5769,56.596,16871.0
2023-08-29 14:15:00,59.05,59.09,59.01,59.09,16127.0,56.6056,56.644,56.5673,56.644,16127.0
2023-08-29 14:20:00,59.09,59.12,59.06,59.07,12393.0,56.644,56.6727,56.6152,56.6248,12393.0
2023-08-29 14:25:00,59.07,59.09,59.04,59.05,15087.0,56.6248,56.644,56.596,56.6056,15087.0
2023-08-29 14:30:00,59.05,59.1,59.04,59.08,11823.0,56.6056,56.6536,56.596,56.6344,11823.0
2023-08-29 14:35:00,59.08,59.12,59.06,59.06,12595.0,56.6344,56.6727,56.6152,56.6152,12595.0
2023-08-29 14:40:00,59.06,59.15,59.04,59.14,13231.0,56.6152,56.7015,56.596,56.6919,13231.0
2023-08-29 14:45:00,59.14,59.22,59.1,59.1,169505.0,56.6919,56.7686,56.6536,56.6536,169505.0
2023-08-29 14:50:00,59.11,59.11,58.97,58.98,33883.0,56.6631,56.6631,56.5289,56.5385,33883.0
2023-08-29 14:55:00,58.98,59.01,58.94,58.98,17224.0,56.5385,56.5673,56.5002,56.5385,17224.0
2023-08-29 15:00:00,58.98,59.02,58.94,58.95,19581.0,56.5385,56.5769,56.5002,56.5098,19581.0
2023-08-29 15:05:00,58.94,58.94,58.88,58.91,29161.0,56.5002,56.5002,56.4427,56.4714,29161.0
2023-08-29 15:10:00,58.91,58.98,58.91,58.96,22363.0,56.4714,56.5385,56.4714,56.5193,22363.0
2023-08-29 15:15:00,58.95,59.02,58.92,59.01,16511.0,56.5098,56.5769,56.481,56.5673,16511.0
2023-08-29 15:20:00,59.01,59.05,58.98,59.02,20215.0,56.5673,56.6056,56.5385,56.5769,20215.0
2023-08-29 15:25:00,59.02,59.03,58.96,59.0,19382.0,56.5769,56.5864,56.5193,56.5577,19382.0
2023-08-29 15:30:00,59.0,59.0,58.91,58.92,31848.0,56.5577,56.5577,56.4714,56.481,31848.0
2023-08-29 15:35:00,58.91,58.97,58.91,58.94,29560.0,56.4714,56.5289,56.4714,56.5002,29560.0
2023-08-29 15:40:00,58.94,59.01,58.94,59.01,28304.0,56.5002,56.5673,56.5002,56.5673,28304.0
2023-08-29 15:45:00,59.0,59.05,58.95,58.96,45680.0,56.5577,56.6056,56.5098,56.5193,45680.0
2023-08-29 15:50:00,58.96,58.98,58.9,58.94,82576.0,56.5193,56.5385,56.4618,56.5002,82576.0
2023-08-29 15:55:00,58.94,58.98,58.9,58.96,174581.0,56.5002,56.5385,56.4618,56.5193,174581.0
2023-08-30 09:30:00,59.12,59.17,58.93,58.99,32388.0,56.6727,56.7207,56.4906,56.5481,32388.0
2023-08-30 09:35:00,59.01,59.17,59.01,59.17,22512.0,56.5673,56.7207,56.5673,56.7207,22512.0
2023-08-30 09:40:00,59.18,59.28,59.14,59.27,19264.0,56.7302,56.8261,56.6919,56.8165,19264.0
2023-08-30 09:45:00,59.29,59.43,59.26,59.35,19641.0,56.8357,56.9699,56.8069,56.8932,19641.0
2023-08-30 09:50:00,59.36,59.45,59.33,59.41,15206.0,56.9028,56.9891,56.874,56.9507,15206.0
2023-08-30 09:55:00,59.4,59.53,59.39,59.5,22254.0,56.9411,57.0658,56.9315,57.037,22254.0
2023-08-30 10:00:00,59.5,59.5,59.27,59.28,20620.0,57.037,57.037,56.8165,56.8261,20620.0
2023-08-30 10:05:00,59.27,59.44,59.27,59.34,31375.0,56.8165,56.9795,56.8165,56.8836,31375.0
2023-08-30 10:10:00,59.34,59.37,59.26,59.26,17895.0,56.8836,56.9124,56.8069,56.8069,17895.0
2023-08-30 10:15:00,59.26,59.28,59.12,59.17,44059.0,56.8069,56.8261,56.6727,56.7207,44059.0
2023-08-30 10:20:00,59.17,59.17,59.07,59.11,23486.0,56.7207,56.7207,56.6248,56.6631,23486.0
2023-08-30 10:25:00,59.12,59.14,59.0,59.1,34024.0,56.6727,56.6919,56.5577,56.6536,34024.0
2023-08-30 10:30:00,59.11,59.2,59.07,59.19,15025.0,56.6631,56.7494,56.6248,56.7398,15025.0
2023-08-30 10:35:00,59.22,59.22,59.11,59.19,22595.0,56.7686,56.7686,56.6631,56.7398,22595.0
2023-08-30 10:40:00,59.18,59.18,59.07,59.17,20366.0,56.7302,56.7302,56.6248,56.7207,20366.0
2023-08-30 10:45:00,59.17,59.29,59.17,59.19,25682.0,56.7207,56.8357,56.7207,56.7398,25682.0
2023-08-30 10:50:00,59.18,59.22,59.1,59.2,67479.0,56.7302,56.7686,56.6536,56.7494,67479.0
2023-08-30 10:55:00,59.2,59.32,59.19,59.27,46346.0,56.7494,56.8644,56.7398,56.8165,46346.0
2023-08-30 11:00:00,59.27,59.31,59.19,59.25,55236.0,56.8165,56.8549,56.7398,56.7973,55236.0
2023-08-30 11:05:00,59.26,59.34,59.24,59.28,151802.0,56.8069,56.8836,56.7878,56.8261,151802.0
2023-08-30 11:10:00,59.29,59.49,59.29,59.47,42564.0,56.8357,57.0274,56.8357,57.0082,42564.0
2023-08-30 11:15:00,59.46,59.48,59.43,59.45,29821.0,56.9986,57.0178,56.9699,56.9891,29821.0
2023-08-30 11:20:00,59.46,59.56,59.46,59.52,73763.0,56.9986,57.0945,56.9986,57.0562,73763.0
2023-08-30 11:25:00,59.52,59.54,59.46,59.53,18162.0,57.0562,57.0753,56.9986,57.0658,18162.0
2023-08-30 11:30:00,59.54,59.54,59.46,59.51,8589.0,57.0753,57.0753,56.9986,57.0466,8589.0
2023-08-30 11:35:00,59.52,59.52,59.49,59.49,12202.0,57.0562,57.0562,57.0274,57.0274,12202.0
2023-08-30 11:40:00,59.48,59.57,59.46,59.53,11272.0,57.0178,57.1041,56.9986,57.0658,11272.0
2023-08-30 11:45:00,59.52,59.54,59.46,59.48,20434.0,57.0562,57.0753,56.9986,57.0178,20434.0
2023-08-30 11:50:00,59.48,59.5,59.42,59.44,65789.0,57.0178,57.037,56.9603,56.9795,65789.0
2023-08-30 11:55:00,59.45,59.46,59.4,59.43,16257.0,56.9891,56.9986,56.9411,56.9699,16257.0
2023-08-30 12:00:00,59.42,59.44,59.34,59.35,12180.0,56.9603,56.9795,56.8836,56.8932,12180.0
2023-08-30 12:05:00,59.35,59.39,59.33,59.38,11931.0,56.8932,56.9315,56.874,56.922,11931.0
2023-08-30 12:10:00,59.38,59.38,59.24,59.3,81576.0,56.922,56.922,56.7878,56.8453,81576.0
2023-08-30 12:15:00,59.3,59.38,59.3,59.35,33894.0,56.8453,56.922,56.8453,56.8932,33894.0
2023-08-30 12:20:00,59.34,59.39,59.32,59.39,10946.0,56.8836,56.9315,56.8644,56.9315,10946.0
2023-08-30 12:25:00,59.39,59.4,59.33,59.35,30849.0,56.9315,56.9411,56.874,56.8932,30849.0
2023-08-30 12:30:00,59.35,59.35,59.26,59.29,23973.0,56.8932,56.8932,56.8069,56.8357,23973.0
2023-08-30 12:35:00,59.28,59.29,59.22,59.23,23394.0,56.8261,56.8357,56.7686,56.7782,23394.0
2023-08-30 12:40:00,59.23,59.29,59.23,59.24,21979.0,56.7782,56.8357,56.7782,56.7878,21979.0
2023-08-30 12:45:00,59.24,59.31,59.24,59.25,13511.0,56.7878,56.8549,56.7878,56.7973,13511.0
2023-08-30 12:50:00,59.25,59.27,59.19,59.2,23273.0,56.7973,56.8165,56.7398,56.7494,23273.0
2023-08-30 12:55:00,59.2,59.3,59.19,59.27,15504.0,56.7494,56.8453,56.7398,56.8165,15504.0
2023-08-30 13:00:00,59.28,59.28,59.19,59.2,18157.0,56.8261,56.8261,56.7398,56.7494,18157.0
2023-08-30 13:05:00,59.2,59.21,59.15,59.15,18631.0,56.7494,56.759,56.7015,56.7015,18631.0
2023-08-30 13:10:00,59.15,59.16,59.11,59.15,54820.0,56.7015,56.7111,56.6631,56.7015,54820.0
2023-08-30 13:15:00,59.14,59.16,59.12,59.14,20818.0,56.6919,56.7111,56.6727,56.6919,20818.0
2023-08-30 13:20:00,59.14,59.17,59.1,59.12,58271.0,56.6919,56.7207,56.6536,56.6727,58271.0
2023-08-30 13:25:00,59.12,59.14,59.1,59.11,15176.0,56.6727,56.6919,56.6536,56.6631,15176.0
2023-08-30 13:30:00,59.11,59.17,59.11,59.15,26602.0,56.6631,56.7207,56.6631,56.7015,26602.0
2023-08-30 13:35:00,59.14,59.18,59.12,59.18,17481.0,56.6919,56.7302,56.6727,56.7302,17481.0
2023-08-30 13:40:00,59.18,59.18,59.1,59.1,18052.0,56.7302,56.7302,56.6536,56.6536,18052.0
2023-08-30 13:45:00,59.11,59.13,59.09,59.13,12510.0,56.6631,56.6823,56.644,56.6823,12510.0
2023-08-30 13:50:00,59.13,59.15,59.1,59.12,18682.0,56.6823,56.7015,56.6536,56.6727,18682.0
2023-08-30 13:55:00,59.11,59.13,59.07,59.13,10419.0,56.6631,56.6823,56.6248,56.6823,10419.0
2023-08-30 14:00:00,59.13,59.15,59.1,59.11,10930.0,56.6823,56.7015,56.6536,56.6631,10930.0
2023-08-30 14:05:00,59.11,59.12,59.07,59.1,14958.0,56.6631,56.6727,56.6248,56.6536,14958.0
2023-08-30 14:10:00,59.1,59.15,59.09,59.15,10968.0,56.6536,56.7015,56.644,56.7015,10968.0
2023-08-30 14:15:00,59.15,59.17,59.07,59.08,21425.0,56.7015,56.7207,56.6248,56.6344,21425.0
2023-08-30 14:20:00,59.08,59.08,59.05,59.06,14048.0,56.6344,56.6344,56.6056,56.6152,14048.0
2023-08-30 14:25:00,59.05,59.05,58.97,58.98,33034.0,56.6056,56.6056,56.5289,56.5385,33034.0
2023-08-30 14:30:00,58.98,59.01,58.97,59.0,29509.0,56.5385,56.5673,56.5289,56.5577,29509.0
2023-08-30 14:35:00,59.0,59.02,58.98,58.99,24605.0,56.5577,56.5769,56.5385,56.5481,24605.0
2023-08-30 14:40:00,59.0,59.02,58.99,58.99,24893.0,56.5577,56.5769,56.5481,56.5481,24893.0
2023-08-30 14:45:00,59.0,59.1,58.99,59.01,51362.0,56.5577,56.6536,56.5481,56.5673,51362.0
2023-08-30 14:50:00,59.0,59.03,58.99,59.0,20337.0,56.5577,56.5864,56.5481,56.5577,20337.0
2023-08-30 14:55:00,59.01,59.02,58.97,59.0,14659.0,56.5673,56.5769,56.5289,56.5577,14659.0
2023-08-30 15:00:00,59.01,59.16,59.0,59.14,26229.0,56.5673,56.7111,56.5577,56.6919,26229.0
2023-08-30 15:05:00,59.14,59.18,59.12,59.16,14512.0,56.6919,56.7302,56.6727,56.7111,14512.0
2023-08-30 15:10:00,59.16,59.19,59.15,59.18,15448.0,56.7111,56.7398,56.7015,56.7302,15448.0
2023-08-30 15:15:00,59.18,59.18,59.11,59.13,18885.0,56.7302,56.7302,56.6631,56.6823,18885.0
2023-08-30 15:20:00,59.14,59.14,59.07,59.09,15368.0,56.6919,56.6919,56.6248,56.644,15368.0
2023-08-30 15:25:00,59.09,59.09,59.01,59.01,19062.0,56.644,56.644,56.5673,56.5673,19062.0
2023-08-30 15:30:00,59.02,59.07,58.98,59.05,26954.0,56.5769,56.6248,56.5385,56.6056,26954.0
2023-08-30 15:35:00,59.06,59.11,59.05,59.05,27911.0,56.6152,56.6631,56.6056,56.6056,27911.0
2023-08-30 15:40:00,59.05,59.05,59.0,59.02,32582.0,56.6056,56.6056,56.5577,56.5769,32582.0
2023-08-30 15:45:00,59.02,59.11,59.01,59.02,33150.0,56.5769,56.6631,56.5673,56.5769,33150.0
2023-08-30 15:50:00,59.01,59.05,58.94,58.96,92391.0,56.5673,56.6056,56.5002,56.5193,92391.0
2023-08-30 15:55:00,58.96,59.04,58.95,59.03,222412.0,56.5193,56.596,56.5098,56.5864,222412.0
2023-08-31 09:30:00,59.25,59.42,59.23,59.41,35301.0,56.7973,56.9603,56.7782,56.9507,35301.0
2023-08-31 09:35:00,59.45,59.55,59.42,59.43,29182.0,56.9891,57.0849,56.9603,56.9699,29182.0
2023-08-31 09:40:00,59.41,59.44,59.3,59.33,16268.0,56.9507,56.9795,56.8453,56.874,16268.0
2023-08-31 09:45:00,59.35,59.36,59.15,59.21,24375.0,56.8932,56.9028,56.7015,56.759,24375.0
2023-08-31 09:50:00,59.22,59.34,59.19,59.34,29560.0,56.7686,56.8836,56.7398,56.8836,29560.0
2023-08-31 09:55:00,59.34,59.34,59.28,59.3,18463.0,56.8836,56.8836,56.8261,56.8453,18463.0
2023-08-31 10:00:00,59.29,59.34,59.23,59.33,20024.0,56.8357,56.8836,56.7782,56.874,20024.0
2023-08-31 10:05:00,59.33,59.35,59.24,59.28,29286.0,56.874,56.8932,56.7878,56.8261,29286.0
2023-08-31 10:10:00,59.27,59.34,59.25,59.3,46176.0,56.8165,56.8836,56.7973,56.8453,46176.0
2023-08-31 10:15:00,59.3,59.32,59.25,59.27,30896.0,56.8453,56.8644,56.7973,56.8165,30896.0
2023-08-31 10:20:00,59.27,59.27,59.21,59.26,13145.0,56.8165,56.8165,56.759,56.8069,13145.0
2023-08-31 10:25:00,59.26,59.3,59.2,59.27,31426.0,56.8069,56.8453,56.7494,56.8165,31426.0
2023-08-31 10:30:00,59.27,59.28,59.13,59.2,26255.0,56.8165,56.8261,56.6823,56.7494,26255.0
2023-08-31 10:35:00,59.21,59.29,59.21,59.23,10604.0,56.759,56.8357,56.759,56.7782,10604.0
2023-08-31 10:40:00,59.22,59.23,59.16,59.17,19118.0,56.7686,56.7782,56.7111,56.7207,19118.0
2023-08-31 10:45:00,59.17,59.3,59.14,59.3,18696.0,56.7207,56.8453,56.6919,56.8453,18696.0
2023-08-31 10:50:00,59.3,59.3,59.18,59.27,13388.0,56.8453,56.8453,56.7302,56.8165,13388.0
2023-08-31 10:55:00,59.26,59.32,59.24,59.31,16991.0,56.8069,56.8644,56.7878,56.8549,16991.0
2023-08-31 11:00:00,59.32,59.32,59.23,59.26,30730.0,56.8644,56.8644,56.7782,56.8069,30730.0
2023-08-31 11:05:00,59.25,59.29,59.23,59.29,9616.0,56.7973,56.8357,56.7782,56.8357,9616.0
2023-08-31 11:10:00,59.3,59.31,59.22,59.23,20322.0,56.8453,56.8549,56.7686,56.7782,20322.0
2023-08-31 11:15:00,59.22,59.25,59.15,59.24,53045.0,56.7686,56.7973,56.7015,56.7878,53045.0
2023-08-31 11:20:00,59.24,59.32,59.24,59.32,17420.0,56.7878,56.8644,56.7878,56.8644,17420.0
2023-08-31 11:25:00,59.32,59.33,59.26,59.31,69759.0,56.8644,56.874,56.8069,56.8549,69759.0
2023-08-31 11:30:00,59.3,59.3,59.16,59.17,14304.0,56.8453,56.8453,56.7111,56.7207,14304.0
2023-08-31 11:35:00,59.17,59.29,59.17,59.29,7520.0,56.7207,56.8357,56.7207,56.8357,7520.0
2023-08-31 11:40:00,59.29,59.32,59.23,59.23,15825.0,56.8357,56.8644,56.7782,56.7782,15825.0
2023-08-31 11:45:00,59.23,59.27,59.21,59.22,16557.0,56.7782,56.8165,56.759,56.7686,16557.0
2023-08-31 11:50:00,59.21,59.23,59.19,59.23,13890.0,56.759,56.7782,56.7398,56.7782,13890.0
2023-08-31 11:55:00,59.22,59.27,59.19,59.26,10584.0,56.7686,56.8165,56.7398,56.8069,10584.0
2023-08-31 12:00:00,59.26,59.28,59.23,59.26,15596.0,56.8069,56.8261,56.7782,56.8069,15596.0
2023-08-31 12:05:00,59.27,59.31,59.25,59.31,12037.0,56.8165,56.8549,56.7973,56.8549,12037.0
2023-08-31 12:10:00,59.32,59.34,59.27,59.28,21815.0,56.8644,56.8836,56.8165,56.8261,21815.0
2023-08-31 12:15:00,59.27,59.29,59.24,59.27,67970.0,56.8165,56.8357,56.7878,56.8165,67970.0
2023-08-31 12:20:00,59.27,59.3,59.24,59.26,16456.0,56.8165,56.8453,56.7878,56.8069,16456.0
2023-08-31 12:25:00,59.26,59.27,59.17,59.2,20249.0,56.8069,56.8165,56.7207,56.7494,20249.0
2023-08-31 12:30:00,59.2,59.22,59.09,59.09,15759.0,56.7494,56.7686,56.644,56.644,15759.0
2023-08-31 12:35:00,59.09,59.14,59.03,59.07,35316.0,56.644,56.6919,56.5864,56.6248,35316.0
2023-08-31 12:40:00,59.06,59.1,59.04,59.05,13809.0,56.6152,56.6536,56.596,56.6056,13809.0
2023-08-31 12:45:00,59.04,59.14,59.03,59.09,34552.0,56.596,56.6919,56.5864,56.644,34552.0
2023-08-31 12:50:00,59.09,59.12,59.06,59.09,18497.0,56.644,56.6727,56.6152,56.644,18497.0
2023-08-31 12:55:00,59.09,59.13,59.07,59.1,16701.0,56.644,56.6823,56.6248,56.6536,16701.0
2023-08-31 13:00:00,59.09,59.1,59.04,59.05,12773.0,56.644,56.6536,56.596,56.6056,12773.0
2023-08-31 13:05:00,59.05,59.09,59.05,59.07,16853.0,56.6056,56.644,56.6056,56.6248,16853.0
2023-08-31 13:10:00,59.08,59.1,59.07,59.08,8744.0,56.6344,56.6536,56.6248,56.6344,8744.0
2023-08-31 13:15:00,59.08,59.09,59.01,59.01,49630.0,56.6344,56.644,56.5673,56.5673,49630.0
2023-08-31 13:20:00,59.02,59.07,58.97,59.07,38401.0,56.5769,56.6248,56.5289,56.6248,38401.0
2023-08-31 13:25:00,59.07,59.13,59.04,59.13,27587.0,56.6248,56.6823,56.596,56.6823,27587.0
2023-08-31 13:30:00,59.15,59.17,59.07,59.12,24199.0,56.7015,56.7207,56.6248,56.6727,24199.0
2023-08-31 13:35:00,59.12,59.17,59.12,59.15,16351.0,56.6727,56.7207,56.6727,56.7015,16351.0
2023-08-31 13:40:00,59.14,59.15,59.1,59.13,17692.0,56.6919,56.7015,56.6536,56.6823,17692.0
2023-08-31 13:45:00,59.13,59.16,59.11,59.12,24820.0,56.6823,56.7111,56.6631,56.6727,24820.0
2023-08-31 13:50:00,59.12,59.19,59.12,59.13,28752.0,56.6727,56.7398,56.6727,56.6823,28752.0
2023-08-31 13:55:00,59.13,59.15,59.11,59.15,21515.0,56.6823,56.7015,56.6631,56.7015,21515.0
2023-08-31 14:00:00,59.15,59.16,59.11,59.12,18907.0,56.7015,56.7111,56.6631,56.6727,18907.0
2023-08-31 14:05:00,59.12,59.19,59.12,59.15,22741.0,56.6727,56.7398,56.6727,56.7015,22741.0
2023-08-31 14:10:00,59.15,59.2,59.12,59.19,26069.0,56.7015,56.7494,56.6727,56.7398,26069.0
2023-08-31 14:15:00,59.19,59.22,59.16,59.17,21036.0,56.7398,56.7686,56.7111,56.7207,21036.0
2023-08-31 14:20:00,59.16,59.16,59.1,59.11,164836.0,56.7111,56.7111,56.6536,56.6631,164836.0
2023-08-31 14:25:00,59.11,59.12,59.08,59.11,43686.0,56.6631,56.6727,56.6344,56.6631,43686.0
2023-08-31 14:30:00,59.11,59.16,59.1,59.16,52790.0,56.6631,56.7111,56.6536,56.7111,52790.0
2023-08-31 14:35:00,59.16,59.17,59.11,59.15,41320.0,56.7111,56.7207,56.6631,56.7015,41320.0
2023-08-31 14:40:00,59.15,59.16,59.09,59.1,184270.0,56.7015,56.7111,56.644,56.6536,184270.0
2023-08-31 14:45:00,59.1,59.12,59.06,59.06,26613.0,56.6536,56.6727,56.6152,56.6152,26613.0
2023-08-31 14:50:00,59.05,59.07,58.98,58.98,39367.0,56.6056,56.6248,56.5385,56.5385,39367.0
2023-08-31 14:55:00,58.98,59.06,58.97,59.03,39742.0,56.5385,56.6152,56.5289,56.5864,39742.0
2023-08-31 15:00:00,59.04,59.04,58.94,58.95,39757.0,56.596,56.596,56.5002,56.5098,39757.0
2023-08-31 15:05:00,58.95,58.98,58.94,58.96,26054.0,56.5098,56.5385,56.5002,56.5193,26054.0
2023-08-31 15:10:00,58.97,59.01,58.96,58.98,25658.0,56.5289,56.5673,56.5193,56.5385,25658.0
2023-08-31 15:15:00,58.98,59.03,58.97,59.01,30578.0,56.5385,56.5864,56.5289,56.5673,30578.0
2023-08-31 15:20:00,59.01,59.04,58.97,58.97,22001.0,56.5673,56.596,56.5289,56.5289,22001.0
2023-08-31 15:25:00,58.98,59.03,58.96,58.98,20368.0,56.5385,56.5864,56.5193,56.5385,20368.0
2023-08-31 15:30:00,58.98,59.03,58.97,58.98,22591.0,56.5385,56.5864,56.5289,56.5385,22591.0
2023-08-31 15:35:00,58.98,59.04,58.97,59.04,30000.0,56.5385,56.596,56.5289,56.596,30000.0
2023-08-31 15:40:00,59.04,59.16,59.0,59.15,150581.0,56.596,56.7111,56.5577,56.7015,150581.0
2023-08-31 15:45:00,59.15,59.16,59.06,59.08,62911.0,56.7015,56.7111,56.6152,56.6344,62911.0
2023-08-31 15:50:00,59.1,59.11,59.03,59.04,108464.0,56.6536,56.6631,56.5864,56.596,108464.0
2023-08-31 15:55:00,59.04,59.15,59.0,59.07,281669.0,56.596,56.7015,56.5577,56.6248,281669.0
2023-09-01 09:30:00,59.47,59.75,59.39,59.75,37498.0,57.0082,57.2766,56.9315,57.2766,37498.0
2023-09-01 09:35:00,59.77,59.77,59.47,59.55,8608.0,57.2958,57.2958,57.0082,57.0849,8608.0
2023-09-01 09:40:00,59.56,59.58,59.41,59.53,8833.0,57.0945,57.1137,56.9507,57.0658,8833.0
2023-09-01 09:45:00,59.5,59.5,59.25,59.35,12633.0,57.037,57.037,56.7973,56.8932,12633.0
2023-09-01 09:50:00,59.32,59.6,59.3,59.6,133445.0,56.8644,57.1329,56.8453,57.1329,133445.0
2023-09-01 09:55:00,59.62,59.65,59.59,59.63,9148.0,57.152,57.1808,57.1233,57.1616,9148.0
2023-09-01 10:00:00,59.61,59.75,59.48,59.7,41493.0,57.1424,57.2766,57.0178,57.2287,41493.0
2023-09-01 10:05:00,59.75,59.75,59.63,59.75,36626.0,57.2766,57.2766,57.1616,57.2766,36626.0
2023-09-01 10:10:00,59.71,59.8,59.7,59.7,7285.0,57.2383,57.3246,57.2287,57.2287,7285.0
2023-09-01 10:15:00,59.69,59.81,59.68,59.8,12903.0,57.2191,57.3342,57.2095,57.3246,12903.0
2023-09-01 10:20:00,59.78,59.83,59.69,59.71,10382.0,57.3054,57.3533,57.2191,57.2383,10382.0
2023-09-01 10:25:00,59.72,59.78,59.66,59.78,10809.0,57.2479,57.3054,57.1904,57.3054,10809.0
2023-09-01 10:30:00,59.77,59.78,59.58,59.61,41798.0,57.2958,57.3054,57.1137,57.1424,41798.0
2023-09-01 10:35:00,59.61,59.74,59.59,59.69,15938.0,57.1424,57.2671,57.1233,57.2191,15938.0
2023-09-01 10:40:00,59.69,59.76,59.67,59.75,18360.0,57.2191,57.2862,57.2,57.2766,18360.0
2023-09-01 10:45:00,59.74,59.76,59.65,59.65,15733.0,57.2671,57.2862,57.1808,57.1808,15733.0
2023-09-01 10:50:00,59.63,59.65,59.55,59.58,17915.0,57.1616,57.1808,57.0849,57.1137,17915.0
2023-09-01 10:55:00,59.58,59.6,59.51,59.6,17324.0,57.1137,57.1329,57.0466,57.1329,17324.0
2023-09-01 11:00:00,59.61,59.61,59.54,59.54,8524.0,57.1424,57.1424,57.0753,57.0753,8524.0
2023-09-01 11:05:00,59.55,59.66,59.54,59.64,22941.0,57.0849,57.1904,57.0753,57.1712,22941.0
2023-09-01 11:10:00,59.64,59.75,59.63,59.7,34256.0,57.1712,57.2766,57.1616,57.2287,34256.0
2023-09-01 11:15:00,59.7,59.76,59.7,59.74,11581.0,57.2287,57.2862,57.2287,57.2671,11581.0
2023-09-01 11:20:00,59.74,59.74,59.65,59.66,12552.0,57.2671,57.2671,57.1808,57.1904,12552.0
2023-09-01 11:25:00,59.67,59.67,59.58,59.6,8936.0,57.2,57.2,57.1137,57.1329,8936.0
2023-09-01 11:30:00,59.61,59.65,59.59,59.59,9387.0,57.1424,57.1808,57.1233,57.1233,9387.0
2023-09-01 11:35:00,59.6,59.62,59.56,59.57,9818.0,57.1329,57.152,57.0945,57.1041,9818.0
2023-09-01 11:40:00,59.57,59.61,59.53,59.57,25804.0,57.1041,57.1424,57.0658,57.1041,25804.0
2023-09-01 11:45:00,59.59,59.59,59.51,59.51,16105.0,57.1233,57.1233,57.0466,57.0466,16105.0
2023-09-01 11:50:00,59.5,59.51,59.42,59.43,17603.0,57.037,57.0466,56.9603,56.9699,17603.0
2023-09-01 11:55:00,59.43,59.45,59.39,59.4,21706.0,56.9699,56.9891,56.9315,56.9411,21706.0
2023-09-01 12:00:00,59.4,59.47,59.38,59.44,27168.0,56.9411,57.0082,56.922,56.9795,27168.0
2023-09-01 12:05:00,59.43,59.56,59.43,59.55,44853.0,56.9699,57.0945,56.9699,57.0849,44853.0
2023-09-01 12:10:00,59.55,59.55,59.49,59.49,14689.0,57.0849,57.0849,57.0274,57.0274,14689.0
2023-09-01 12:15:00,59.48,59.55,59.47,59.51,13573.0,57.0178,57.0849,57.0082,57.0466,13573.0
2023-09-01 12:20:00,59.52,59.58,59.52,59.57,17081.0,57.0562,57.1137,57.0562,57.1041,17081.0
2023-09-01 12:25:00,59.58,59.64,59.56,59.6,7158.0,57.1137,57.1712,57.0945,57.1329,7158.0
2023-09-01 12:30:00,59.59,59.63,59.59,59.62,3255.0,57.1233,57.1616,57.1233,57.152,3255.0
2023-09-01 12:35:00,59.63,59.63,59.56,59.56,9095.0,57.1616,57.1616,57.0945,57.0945,9095.0
2023-09-01 12:40:00,59.56,59.57,59.53,59.55,4529.0,57.0945,57.1041,57.0658,57.0849,4529.0
2023-09-01 12:45:00,59.56,59.66,59.55,59.66,8015.0,57.0945,57.1904,57.0849,57.1904,8015.0
2023-09-01 12:50:00,59.67,59.71,59.67,59.68,6398.0,57.2,57.2383,57.2,57.2095,6398.0
2023-09-01 12:55:00,59.69,59.73,59.69,59.7,7039.0,57.2191,57.2575,57.2191,57.2287,7039.0
2023-09-01 13:00:00,59.71,59.73,59.68,59.7,7505.0,57.2383,57.2575,57.2095,57.2287,7505.0
2023-09-01 13:05:00,59.7,59.73,59.69,59.71,9152.0,57.2287,57.2575,57.2191,57.2383,9152.0
2023-09-01 13:10:00,59.72,59.74,59.7,59.73,10020.0,57.2479,57.2671,57.2287,57.2575,10020.0
2023-09-01 13:15:00,59.74,59.77,59.74,59.76,7785.0,57.2671,57.2958,57.2671,57.2862,7785.0
2023-09-01 13:20:00,59.76,59.79,59.73,59.73,7595.0,57.2862,57.315,57.2575,57.2575,7595.0
2023-09-01 13:25:00,59.72,59.75,59.69,59.7,5963.0,57.2479,57.2766,57.2191,57.2287,5963.0
2023-09-01 13:30:00,59.68,59.71,59.63,59.65,8536.0,57.2095,57.2383,57.1616,57.1808,8536.0
2023-09-01 13:35:00,59.67,59.72,59.65,59.71,5402.0,57.2,57.2479,57.1808,57.2383,5402.0
2023-09-01 13:40:00,59.71,59.71,59.65,59.66,5988.0,57.2383,57.2383,57.1808,57.1904,5988.0
2023-09-01 13:45:00,59.65,59.68,59.61,59.63,12737.0,57.1808,57.2095,57.1424,57.1616,12737.0
2023-09-01 13:50:00,59.62,59.64,59.58,59.63,16410.0,57.152,57.1712,57.1137,57.1616,16410.0
2023-09-01 13:55:00,59.62,59.66,59.61,59.65,7084.0,57.152,57.1904,57.1424,57.1808,7084.0
2023-09-01 14:00:00,59.64,59.65,59.62,59.63,6711.0,57.1712,57.1808,57.152,57.1616,6711.0
2023-09-01 14:05:00,59.63,59.66,59.61,59.66,11235.0,57.1616,57.1904,57.1424,57.1904,11235.0
2023-09-01 14:10:00,59.66,59.67,59.63,59.66,20559.0,57.1904,57.2,57.1616,57.1904,20559.0
2023-09-01 14:15:00,59.66,59.67,59.62,59.62,22864.0,57.1904,57.2,57.152,57.152,22864.0
2023-09-01 14:20:00,59.62,59.63,59.55,59.55,8137.0,57.152,57.1616,57.0849,57.0849,8137.0
2023-09-01 14:25:00,59.55,59.58,59.5,59.54,18827.0,57.0849,57.1137,57.037,57.0753,18827.0
2023-09-01 14:30:00,59.54,59.54,59.48,59.48,11838.0,57.0753,57.0753,57.0178,57.0178,11838.0
2023-09-01 14:35:00,59.48,59.48,59.45,59.46,10121.0,57.0178,57.0178,56.9891,56.9986,10121.0
2023-09-01 14:40:00,59.47,59.54,59.46,59.52,11053.0,57.0082,57.0753,56.9986,57.0562,11053.0
2023-09-01 14:45:00,59.52,59.59,59.51,59.55,13531.0,57.0562,57.1233,57.0466,57.0849,13531.0
2023-09-01 14:50:00,59.56,59.62,59.56,59.61,8198.0,57.0945,57.152,57.0945,57.1424,8198.0
2023-09-01 14:55:00,59.61,59.65,59.59,59.63,11443.0,57.1424,57.1808,57.1233,57.1616,11443.0
2023-09-01 15:00:00,59.64,59.67,59.63,59.65,8841.0,57.1712,57.2,57.1616,57.1808,8841.0
2023-09-01 15:05:00,59.65,59.69,59.63,59.68,9526.0,57.1808,57.2191,57.1616,57.2095,9526.0
2023-09-01 15:10:00,59.67,59.69,59.64,59.65,13011.0,57.2,57.2191,57.1712,57.1808,13011.0
2023-09-01 15:15:00,59.65,59.65,59.62,59.63,9535.0,57.1808,57.1808,57.152,57.1616,9535.0
2023-09-01 15:20:00,59.64,59.65,59.63,59.65,15120.0,57.1712,57.1808,57.1616,57.1808,15120.0
2023-09-01 15:25:00,59.66,59.71,59.65,59.7,11326.0,57.1904,57.2383,57.1808,57.2287,11326.0
2023-09-01 15:30:00,59.7,59.74,59.7,59.73,17146.0,57.2287,57.2671,57.2287,57.2575,17146.0
2023-09-01 15:35:00,59.73,59.75,59.68,59.75,21972.0,57.2575,57.2766,57.2095,57.2766,21972.0
2023-09-01 15:40:00,59.75,59.77,59.68,59.68,30443.0,57.2766,57.2958,57.2095,57.2095,30443.0
2023-09-01 15:45:00,59.69,59.69,59.59,59.61,38484.0,57.2191,57.2191,57.1233,57.1424,38484.0
2023-09-01 15:50:00,59.61,59.68,59.55,59.68,73228.0,57.1424,57.2095,57.0849,57.2095,73228.0
2023-09-01 15:55:00,59.69,59.8,59.67,59.77,234904.0,57.2191,57.3246,57.2,57.2958,234904.0
2023-09-05 09:30:00,59.51,59.78,59.25,59.25,72956.0,57.0466,57.3054,56.7973,56.7973,72956.0
2023-09-05 09:35:00,59.24,59.24,58.94,58.99,20055.0,56.7878,56.7878,56.5002,56.5481,20055.0
2023-09-05 09:40:00,58.99,59.31,58.98,59.19,34410.0,56.5481,56.8549,56.5385,56.7398,34410.0
2023-09-05 09:45:00,59.2,59.21,58.92,58.94,21873.0,56.7494,56.759,56.481,56.5002,21873.0
2023-09-05 09:50:00,58.91,58.91,58.7,58.71,42845.0,56.4714,56.4714,56.2701,56.2797,42845.0
2023-09-05 09:55:00,58.7,58.72,58.53,58.53,47804.0,56.2701,56.2893,56.1071,56.1071,47804.0
2023-09-05 10:00:00,58.54,58.61,58.48,58.59,35803.0,56.1167,56.1838,56.0592,56.1647,35803.0
2023-09-05 10:05:00,58.61,58.75,58.59,58.68,23570.0,56.1838,56.318,56.1647,56.2509,23570.0
2023-09-05 10:10:00,58.68,58.86,58.64,58.82,49730.0,56.2509,56.4235,56.2126,56.3851,49730.0
2023-09-05 10:15:00,58.82,58.85,58.75,58.78,15087.0,56.3851,56.4139,56.318,56.3468,15087.0
2023-09-05 10:20:00,58.77,58.81,58.74,58.77,9528.0,56.3372,56.3756,56.3085,56.3372,9528.0
2023-09-05 10:25:00,58.77,58.77,58.66,58.69,15048.0,56.3372,56.3372,56.2318,56.2605,15048.0
2023-09-05 10:30:00,58.68,58.7,58.61,58.63,26152.0,56.2509,56.2701,56.1838,56.203,26152.0
2023-09-05 10:35:00,58.63,58.67,58.54,58.59,26173.0,56.203,56.2413,56.1167,56.1647,26173.0
2023-09-05 10:40:00,58.58,58.75,58.57,58.75,49818.0,56.1551,56.318,56.1455,56.318,49818.0
2023-09-05 10:45:00,58.77,58.83,58.7,58.78,33708.0,56.3372,56.3947,56.2701,56.3468,33708.0
2023-09-05 10:50:00,58.78,58.82,58.64,58.64,30195.0,56.3468,56.3851,56.2126,56.2126,30195.0
2023-09-05 10:55:00,58.64,58.71,58.63,58.68,21340.0,56.2126,56.2797,56.203,56.2509,21340.0
2023-09-05 11:00:00,58.69,58.87,58.69,58.87,33551.0,56.2605,56.4331,56.2605,56.4331,33551.0
2023-09-05 11:05:00,58.87,58.89,58.8,58.88,19674.0,56.4331,56.4522,56.366,56.4427,19674.0
2023-09-05 11:10:00,58.89,59.0,58.88,58.98,15247.0,56.4522,56.5577,56.4427,56.5385,15247.0
2023-09-05 11:15:00,58.99,59.03,58.94,59.0,18970.0,56.5481,56.5864,56.5002,56.5577,18970.0
2023-09-05 11:20:00,59.01,59.01,58.95,58.99,28775.0,56.5673,56.5673,56.5098,56.5481,28775.0
2023-09-05 11:25:00,58.99,58.99,58.8,58.8,32680.0,56.5481,56.5481,56.366,56.366,32680.0
2023-09-05 11:30:00,58.8,58.87,58.79,58.87,28012.0,56.366,56.4331,56.3564,56.4331,28012.0
2023-09-05 11:35:00,58.85,58.9,58.76,58.9,60628.0,56.4139,56.4618,56.3276,56.4618,60628.0
2023-09-05 11:40:00,58.92,58.94,58.8,58.8,25095.0,56.481,56.5002,56.366,56.366,25095.0
2023-09-05 11:45:00,58.81,58.87,58.79,58.84,54982.0,56.3756,56.4331,56.3564,56.4043,54982.0
2023-09-05 11:50:00,58.83,58.86,58.81,58.85,49783.0,56.3947,56.4235,56.3756,56.4139,49783.0
2023-09-05 11:55:00,58.85,58.89,58.8,58.82,21886.0,56.4139,56.4522,56.366,56.3851,21886.0
2023-09-05 12:00:00,58.82,58.86,58.68,58.68,30667.0,56.3851,56.4235,56.2509,56.2509,30667.0
2023-09-05 12:05:00,58.68,58.71,58.67,58.68,33878.0,56.2509,56.2797,56.2413,56.2509,33878.0
2023-09-05 12:10:00,58.68,58.71,58.61,58.63,70140.0,56.2509,56.2797,56.1838,56.203,70140.0
2023-09-05 12:15:00,58.63,58.7,58.61,58.65,30918.0,56.203,56.2701,56.1838,56.2222,30918.0
2023-09-05 12:20:00,58.65,58.68,58.6,58.65,17468.0,56.2222,56.2509,56.1742,56.2222,17468.0
2023-09-05 12:25:00,58.65,58.69,58.65,58.69,8631.0,56.2222,56.2605,56.2222,56.2605,8631.0
2023-09-05 12:30:00,58.68,58.74,58.65,58.68,12930.0,56.2509,56.3085,56.2222,56.2509,12930.0
2023-09-05 12:35:00,58.68,58.71,58.64,58.69,18289.0,56.2509,56.2797,56.2126,56.2605,18289.0
2023-09-05 12:40:00,58.69,58.72,58.66,58.72,8702.0,56.2605,56.2893,56.2318,56.2893,8702.0
2023-09-05 12:45:00,58.72,58.75,58.69,58.69,12324.0,56.2893,56.318,56.2605,56.2605,12324.0
2023-09-05 12:50:00,58.68,58.69,58.63,58.65,11167.0,56.2509,56.2605,56.203,56.2222,11167.0
2023-09-05 12:55:00,58.64,58.66,58.61,58.65,12626.0,56.2126,56.2318,56.1838,56.2222,12626.0
2023-09-05 13:00:00,58.64,58.68,58.62,58.62,8344.0,56.2126,56.2509,56.1934,56.1934,8344.0
2023-09-05 13:05:00,58.63,58.66,58.61,58.65,14760.0,56.203,56.2318,56.1838,56.2222,14760.0
2023-09-05 13:10:00,58.65,58.68,58.63,58.64,15558.0,56.2222,56.2509,56.203,56.2126,15558.0
2023-09-05 13:15:00,58.64,58.67,58.6,58.63,13576.0,56.2126,56.2413,56.1742,56.203,13576.0
2023-09-05 13:20:00,58.62,58.65,58.6,58.63,13244.0,56.1934,56.2222,56.1742,56.203,13244.0
2023-09-05 13:25:00,58.63,58.64,58.59,58.6,8747.0,56.203,56.2126,56.1647,56.1742,8747.0
2023-09-05 13:30:00,58.6,58.66,58.58,58.58,10928.0,56.1742,56.2318,56.1551,56.1551,10928.0
2023-09-05 13:35:00,58.58,58.58,58.53,58.55,16218.0,56.1551,56.1551,56.1071,56.1263,16218.0
2023-09-05 13:40:00,58.56,58.59,58.53,58.53,16322.0,56.1359,56.1647,56.1071,56.1071,16322.0
2023-09-05 13:45:00,58.54,58.56,58.49,58.54,22787.0,56.1167,56.1359,56.0688,56.1167,22787.0
2023-09-05 13:50:00,58.54,58.6,58.53,58.59,9189.0,56.1167,56.1742,56.1071,56.1647,9189.0
2023-09-05 13:55:00,58.59,58.61,58.57,58.59,8605.0,56.1647,56.1838,56.1455,56.1647,8605.0
2023-09-05 14:00:00,58.59,58.64,58.57,58.6,13479.0,56.1647,56.2126,56.1455,56.1742,13479.0
2023-09-05 14:05:00,58.59,58.59,58.5,58.53,19997.0,56.1647,56.1647,56.0784,56.1071,19997.0
2023-09-05 14:10:00,58.52,58.57,58.49,58.55,20181.0,56.0976,56.1455,56.0688,56.1263,20181.0
2023-09-05 14:15:00,58.55,58.6,58.54,58.57,11240.0,56.1263,56.1742,56.1167,56.1455,11240.0
2023-09-05 14:20:00,58.58,58.59,58.55,58.58,10858.0,56.1551,56.1647,56.1263,56.1551,10858.0
2023-09-05 14:25:00,58.58,58.64,58.56,58.62,10829.0,56.1551,56.2126,56.1359,56.1934,10829.0
2023-09-05 14:30:00,58.62,58.63,58.6,58.61,10304.0,56.1934,56.203,56.1742,56.1838,10304.0
2023-09-05 14:35:00,58.6,58.61,58.58,58.6,9502.0,56.1742,56.1838,56.1551,56.1742,9502.0
2023-09-05 14:40:00,58.59,58.63,58.58,58.6,17897.0,56.1647,56.203,56.1551,56.1742,17897.0
2023-09-05 14:45:00,58.6,58.66,58.58,58.65,14270.0,56.1742,56.2318,56.1551,56.2222,14270.0
2023-09-05 14:50:00,58.65,58.68,58.63,58.67,15487.0,56.2222,56.2509,56.203,56.2413,15487.0
2023-09-05 14:55:00,58.68,58.69,58.64,58.68,13907.0,56.2509,56.2605,56.2126,56.2509,13907.0
2023-09-05 15:00:00,58.67,58.68,58.6,58.62,16884.0,56.2413,56.2509,56.1742,56.1934,16884.0
2023-09-05 15:05:00,58.62,58.62,58.56,58.59,15407.0,56.1934,56.1934,56.1359,56.1647,15407.0
2023-09-05 15:10:00,58.59,58.59,58.51,58.54,16866.0,56.1647,56.1647,56.088,56.1167,16866.0
2023-09-05 15:15:00,58.54,58.56,58.51,58.55,16442.0,56.1167,56.1359,56.088,56.1263,16442.0
2023-09-05 15:20:00,58.56,58.61,58.56,58.56,18709.0,56.1359,56.1838,56.1359,56.1359,18709.0
2023-09-05 15:25:00,58.57,58.58,58.53,58.55,25321.0,56.1455,56.1551,56.1071,56.1263,25321.0
2023-09-05 15:30:00,58.55,58.56,58.5,58.51,19771.0,56.1263,56.1359,56.0784,56.088,19771.0
2023-09-05 15:35:00,58.5,58.58,58.5,58.57,27558.0,56.0784,56.1551,56.0784,56.1455,27558.0
2023-09-05 15:40:00,58.57,58.59,58.52,58.53,48688.0,56.1455,56.1647,56.0976,56.1071,48688.0
2023-09-05 15:45:00,58.53,58.53,58.44,58.45,72804.0,56.1071,56.1071,56.0209,56.0305,72804.0
2023-09-05 15:50:00,58.45,58.47,58.39,58.4,129951.0,56.0305,56.0496,55.9729,55.9825,129951.0
2023-09-05 15:55:00,58.39,58.41,58.32,58.35,222286.0,55.9729,55.9921,55.9058,55.9346,222286.0
2023-09-06 09:30:00,58.3,58.35,58.13,58.23,46009.0,55.8867,55.9346,55.7237,55.8196,46009.0
2023-09-06 09:35:00,58.2,58.23,58.01,58.18,18030.0,55.7908,55.8196,55.6087,55.7716,18030.0
2023-09-06 09:40:00,58.18,58.36,58.13,58.28,22140.0,55.7716,55.9442,55.7237,55.8675,22140.0
2023-09-06 09:45:00,58.29,58.36,58.07,58.12,31525.0,55.8771,55.9442,55.6662,55.7141,31525.0
2023-09-06 09:50:00,58.13,58.18,58.05,58.06,38748.0,55.7237,55.7716,55.647,55.6566,38748.0
2023-09-06 09:55:00,58.07,58.12,57.9,57.99,74313.0,55.6662,55.7141,55.5032,55.5895,74313.0
2023-09-06 10:00:00,57.98,58.13,57.91,58.1,45077.0,55.5799,55.7237,55.5128,55.6949,45077.0
2023-09-06 10:05:00,58.09,58.3,58.09,58.29,18512.0,55.6854,55.8867,55.6854,55.8771,18512.0
2023-09-06 10:10:00,58.28,58.37,58.25,58.32,27522.0,55.8675,55.9538,55.8387,55.9058,27522.0
2023-09-06 10:15:00,58.33,58.41,58.32,58.4,22055.0,55.9154,55.9921,55.9058,55.9825,22055.0
2023-09-06 10:20:00,58.42,58.46,58.37,58.44,105587.0,56.0017,56.04,55.9538,56.0209,105587.0
2023-09-06 10:25:00,58.44,58.48,58.39,58.45,21401.0,56.0209,56.0592,55.9729,56.0305,21401.0
2023-09-06 10:30:00,58.44,58.5,58.35,58.38,32402.0,56.0209,56.0784,55.9346,55.9634,32402.0
2023-09-06 10:35:00,58.38,58.42,58.34,58.37,49683.0,55.9634,56.0017,55.925,55.9538,49683.0
2023-09-06 10:40:00,58.37,58.45,58.25,58.28,105670.0,55.9538,56.0305,55.8387,55.8675,105670.0
2023-09-06 10:45:00,58.27,58.35,58.26,58.35,94623.0,55.8579,55.9346,55.8483,55.9346,94623.0
2023-09-06 10:50:00,58.35,58.4,58.27,58.28,34459.0,55.9346,55.9825,55.8579,55.8675,34459.0
2023-09-06 10:55:00,58.27,58.36,58.24,58.34,132327.0,55.8579,55.9442,55.8291,55.925,132327.0
2023-09-06 11:00:00,58.33,58.43,58.3,58.4,18035.0,55.9154,56.0113,55.8867,55.9825,18035.0
2023-09-06 11:05:00,58.4,58.41,58.31,58.33,17180.0,55.9825,55.9921,55.8963,55.9154,17180.0
2023-09-06 11:10:00,58.33,58.39,58.21,58.21,84502.0,55.9154,55.9729,55.8004,55.8004,84502.0
2023-09-06 11:15:00,58.22,58.31,58.19,58.29,18184.0,55.81,55.8963,55.7812,55.8771,18184.0
2023-09-06 11:20:00,58.29,58.29,58.18,58.19,14792.0,55.8771,55.8771,55.7716,55.7812,14792.0
2023-09-06 11:25:00,58.21,58.22,58.12,58.18,31082.0,55.8004,55.81,55.7141,55.7716,31082.0
2023-09-06 11:30:00,58.18,58.18,57.95,57.98,43395.0,55.7716,55.7716,55.5512,55.5799,43395.0
2023-09-06 11:35:00,57.98,57.99,57.89,57.91,74810.0,55.5799,55.5895,55.4936,55.5128,74810.0
2023-09-06 11:40:00,57.91,58.03,57.9,58.03,19363.0,55.5128,55.6278,55.5032,55.6278,19363.0
2023-09-06 11:45:00,58.01,58.01,57.89,57.92,14691.0,55.6087,55.6087,55.4936,55.5224,14691.0
2023-09-06 11:50:00,57.92,57.93,57.86,57.87,25167.0,55.5224,55.532,55.4649,55.4745,25167.0
2023-09-06 11:55:00,57.87,57.87,57.73,57.73,36906.0,55.4745,55.4745,55.3403,55.3403,36906.0
2023-09-06 12:00:00,57.72,57.73,57.66,57.7,23315.0,55.3307,55.3403,55.2732,55.3115,23315.0
2023-09-06 12:05:00,57.7,57.72,57.49,57.49,52882.0,55.3115,55.3307,55.1102,55.1102,52882.0
2023-09-06 12:10:00,57.48,57.66,57.47,57.57,42349.0,55.1006,55.2732,55.091,55.1869,42349.0
2023-09-06 12:15:00,57.56,57.71,57.54,57.71,72076.0,55.1773,55.3211,55.1581,55.3211,72076.0
2023-09-06 12:20:00,57.72,57.76,57.67,57.68,319277.0,55.3307,55.369,55.2827,55.2923,319277.0
2023-09-06 12:25:00,57.67,57.67,57.47,57.49,68400.0,55.2827,55.2827,55.091,55.1102,68400.0
2023-09-06 12:30:00,57.5,57.59,57.46,57.58,46243.0,55.1198,55.2061,55.0814,55.1965,46243.0
2023-09-06 12:35:00,57.57,57.57,57.47,57.51,36949.0,55.1869,55.1869,55.091,55.1294,36949.0
2023-09-06 12:40:00,57.51,57.53,57.4,57.42,26280.0,55.1294,55.1485,55.0239,55.0431,26280.0
2023-09-06 12:45:00,57.41,57.48,57.39,57.48,21767.0,55.0335,55.1006,55.0143,55.1006,21767.0
2023-09-06 12:50:00,57.49,57.51,57.46,57.47,17003.0,55.1102,55.1294,55.0814,55.091,17003.0
2023-09-06 12:55:00,57.47,57.47,57.4,57.43,23165.0,55.091,55.091,55.0239,55.0527,23165.0
2023-09-06 13:00:00,57.42,57.42,57.36,57.39,29522.0,55.0431,55.0431,54.9856,55.0143,29522.0
2023-09-06 13:05:00,57.39,57.44,57.37,57.41,19801.0,55.0143,55.0623,54.9952,55.0335,19801.0
2023-09-06 13:10:00,57.42,57.46,57.39,57.44,19508.0,55.0431,55.0814,55.0143,55.0623,19508.0
2023-09-06 13:15:00,57.44,57.46,57.37,57.41,65779.0,55.0623,55.0814,54.9952,55.0335,65779.0
2023-09-06 13:20:00,57.41,57.46,57.37,57.41,59087.0,55.0335,55.0814,54.9952,55.0335,59087.0
2023-09-06 13:25:00,57.42,57.45,57.38,57.4,32536.0,55.0431,55.0719,55.0047,55.0239,32536.0
2023-09-06 13:30:00,57.39,57.44,57.39,57.4,26795.0,55.0143,55.0623,55.0143,55.0239,26795.0
2023-09-06 13:35:00,57.39,57.44,57.38,57.44,25125.0,55.0143,55.0623,55.0047,55.0623,25125.0
2023-09-06 13:40:00,57.44,57.48,57.4,57.48,32621.0,55.0623,55.1006,55.0239,55.1006,32621.0
2023-09-06 13:45:00,57.48,57.51,57.46,57.48,29565.0,55.1006,55.1294,55.0814,55.1006,29565.0
2023-09-06 13:50:00,57.48,57.49,57.45,57.45,29152.0,55.1006,55.1102,55.0719,55.0719,29152.0
2023-09-06 13:55:00,57.45,57.47,57.44,57.45,48543.0,55.0719,55.091,55.0623,55.0719,48543.0
2023-09-06 14:00:00,57.45,57.54,57.44,57.49,35968.0,55.0719,55.1581,55.0623,55.1102,35968.0
2023-09-06 14:05:00,57.49,57.57,57.49,57.55,31140.0,55.1102,55.1869,55.1102,55.1677,31140.0
2023-09-06 14:10:00,57.55,57.56,57.49,57.53,27270.0,55.1677,55.1773,55.1102,55.1485,27270.0
2023-09-06 14:15:00,57.54,57.6,57.52,57.57,31131.0,55.1581,55.2156,55.139,55.1869,31131.0
2023-09-06 14:20:00,57.57,57.62,57.55,57.6,33294.0,55.1869,55.2348,55.1677,55.2156,33294.0
2023-09-06 14:25:00,57.59,57.66,57.55,57.64,30906.0,55.2061,55.2732,55.1677,55.254,30906.0
2023-09-06 14:30:00,57.64,57.65,57.53,57.53,52111.0,55.254,55.2636,55.1485,55.1485,52111.0
2023-09-06 14:35:00,57.53,57.56,57.51,57.52,39636.0,55.1485,55.1773,55.1294,55.139,39636.0
2023-09-06 14:40:00,57.52,57.53,57.48,57.51,46086.0,55.139,55.1485,55.1006,55.1294,46086.0
2023-09-06 14:45:00,57.51,57.58,57.49,57.58,86938.0,55.1294,55.1965,55.1102,55.1965,86938.0
2023-09-06 14:50:00,57.58,57.6,57.53,57.55,46463.0,55.1965,55.2156,55.1485,55.1677,46463.0
2023-09-06 14:55:00,57.55,57.57,57.5,57.51,26993.0,55.1677,55.1869,55.1198,55.1294,26993.0
2023-09-06 15:00:00,57.51,57.57,57.43,57.43,36152.0,55.1294,55.1869,55.0527,55.0527,36152.0
2023-09-06 15:05:00,57.43,57.44,57.37,57.44,37356.0,55.0527,55.0623,54.9952,55.0623,37356.0
2023-09-06 15:10:00,57.43,57.48,57.41,57.47,34644.0,55.0527,55.1006,55.0335,55.091,34644.0
2023-09-06 15:15:00,57.47,57.53,57.46,57.51,51990.0,55.091,55.1485,55.0814,55.1294,51990.0
2023-09-06 15:20:00,57.52,57.61,57.49,57.58,74150.0,55.139,55.2252,55.1102,55.1965,74150.0
2023-09-06 15:25:00,57.58,57.65,57.54,57.63,48728.0,55.1965,55.2636,55.1581,55.2444,48728.0
2023-09-06 15:30:00,57.64,57.67,57.56,57.67,102401.0,55.254,55.2827,55.1773,55.2827,102401.0
2023-09-06 15:35:00,57.68,57.74,57.66,57.69,58676.0,55.2923,55.3498,55.2732,55.3019,58676.0
2023-09-06 15:40:00,57.69,57.69,57.62,57.63,75287.0,55.3019,55.3019,55.2348,55.2444,75287.0
2023-09-06 15:45:00,57.62,57.67,57.57,57.59,74581.0,55.2348,55.2827,55.1869,55.2061,74581.0
2023-09-06 15:50:00,57.59,57.61,57.55,57.56,118597.0,55.2061,55.2252,55.1677,55.1773,118597.0
2023-09-06 15:55:00,57.56,57.68,57.55,57.58,354815.0,55.1773,55.2923,55.1677,55.1965,354815.0
2023-09-07 09:30:00,57.28,57.47,57.12,57.14,61490.0,54.9089,55.091,54.7555,54.7747,61490.0
2023-09-07 09:35:00,57.16,57.21,56.91,56.97,52647.0,54.7939,54.8418,54.5542,54.6117,52647.0
2023-09-07 09:40:00,56.99,57.04,56.84,56.86,58251.0,54.6309,54.6788,54.4871,54.5063,58251.0
2023-09-07 09:45:00,56.86,56.86,56.68,56.75,30499.0,54.5063,54.5063,54.3337,54.4008,30499.0
2023-09-07 09:50:00,56.74,56.76,56.53,56.53,52917.0,54.3912,54.4104,54.1899,54.1899,52917.0
2023-09-07 09:55:00,56.52,56.52,56.25,56.36,45510.0,54.1803,54.1803,53.9215,54.027,45510.0
2023-09-07 10:00:00,56.35,56.36,56.2,56.34,46638.0,54.0174,54.027,53.8736,54.0078,46638.0
2023-09-07 10:05:00,56.34,56.41,56.31,56.39,41715.0,54.0078,54.0749,53.979,54.0557,41715.0
2023-09-07 10:10:00,56.38,56.44,56.28,56.29,49249.0,54.0461,54.1037,53.9503,53.9599,49249.0
2023-09-07 10:15:00,56.28,56.29,56.18,56.2,50716.0,53.9503,53.9599,53.8544,53.8736,50716.0
2023-09-07 10:20:00,56.2,56.26,56.17,56.18,78696.0,53.8736,53.9311,53.8448,53.8544,78696.0
2023-09-07 10:25:00,56.17,56.38,56.13,56.3,112819.0,53.8448,54.0461,53.8065,53.9695,112819.0
2023-09-07 10:30:00,56.31,56.41,56.29,56.4,56059.0,53.979,54.0749,53.9599,54.0653,56059.0
2023-09-07 10:35:00,56.41,56.48,56.38,56.46,59549.0,54.0749,54.142,54.0461,54.1228,59549.0
2023-09-07 10:40:00,56.45,56.59,56.45,56.52,47782.0,54.1132,54.2475,54.1132,54.1803,47782.0
2023-09-07 10:45:00,56.51,56.56,56.44,56.49,51832.0,54.1708,54.2187,54.1037,54.1516,51832.0
2023-09-07 10:50:00,56.48,56.52,56.39,56.41,49855.0,54.142,54.1803,54.0557,54.0749,49855.0
2023-09-07 10:55:00,56.41,56.49,56.36,56.43,52673.0,54.0749,54.1516,54.027,54.0941,52673.0
2023-09-07 11:00:00,56.43,56.61,56.43,56.6,27211.0,54.0941,54.2666,54.0941,54.257,27211.0
2023-09-07 11:05:00,56.62,56.63,56.55,56.58,29633.0,54.2762,54.2858,54.2091,54.2379,29633.0
2023-09-07 11:10:00,56.58,56.6,56.55,56.59,39530.0,54.2379,54.257,54.2091,54.2475,39530.0
2023-09-07 11:15:00,56.59,56.71,56.59,56.7,81146.0,54.2475,54.3625,54.2475,54.3529,81146.0
2023-09-07 11:20:00,56.69,56.83,56.69,56.8,78263.0,54.3433,54.4775,54.3433,54.4488,78263.0
2023-09-07 11:25:00,56.8,56.84,56.72,56.76,52274.0,54.4488,54.4871,54.3721,54.4104,52274.0
2023-09-07 11:30:00,56.78,56.96,56.77,56.92,13755.0,54.4296,54.6021,54.42,54.5638,13755.0
2023-09-07 11:35:00,56.93,57.02,56.93,56.97,47265.0,54.5734,54.6597,54.5734,54.6117,47265.0
2023-09-07 11:40:00,56.98,56.98,56.86,56.86,36325.0,54.6213,54.6213,54.5063,54.5063,36325.0
2023-09-07 11:45:00,56.87,56.87,56.73,56.75,18508.0,54.5159,54.5159,54.3817,54.4008,18508.0
2023-09-07 11:50:00,56.75,56.89,56.74,56.89,26993.0,54.4008,54.535,54.3912,54.535,26993.0
2023-09-07 11:55:00,56.89,56.92,56.74,56.77,93827.0,54.535,54.5638,54.3912,54.42,93827.0
2023-09-07 12:00:00,56.76,56.9,56.75,56.89,8749.0,54.4104,54.5446,54.4008,54.535,8749.0
2023-09-07 12:05:00,56.9,56.98,56.89,56.96,15775.0,54.5446,54.6213,54.535,54.6021,15775.0
2023-09-07 12:10:00,56.95,56.96,56.85,56.94,40972.0,54.5925,54.6021,54.4967,54.583,40972.0
2023-09-07 12:15:00,56.95,57.0,56.93,56.94,15788.0,54.5925,54.6405,54.5734,54.583,15788.0
2023-09-07 12:20:00,56.94,57.03,56.9,57.03,16194.0,54.583,54.6692,54.5446,54.6692,16194.0
2023-09-07 12:25:00,57.03,57.09,57.0,57.0,20195.0,54.6692,54.7268,54.6405,54.6405,20195.0
2023-09-07 12:30:00,57.01,57.05,56.98,57.05,35542.0,54.6501,54.6884,54.6213,54.6884,35542.0
2023-09-07 12:35:00,57.05,57.11,57.02,57.07,24570.0,54.6884,54.7459,54.6597,54.7076,24570.0
2023-09-07 12:40:00,57.06,57.08,57.02,57.02,16708.0,54.698,54.7172,54.6597,54.6597,16708.0
2023-09-07 12:45:00,57.03,57.08,57.02,57.08,6741.0,54.6692,54.7172,54.6597,54.7172,6741.0
2023-09-07 12:50:00,57.08,57.17,57.06,57.16,12669.0,54.7172,54.8034,54.698,54.7939,12669.0
2023-09-07 12:55:00,57.18,57.2,57.13,57.16,16391.0,54.813,54.8322,54.7651,54.7939,16391.0
2023-09-07 13:00:00,57.16,57.2,57.11,57.12,13198.0,54.7939,54.8322,54.7459,54.7555,13198.0
2023-09-07 13:05:00,57.12,57.15,57.1,57.13,9789.0,54.7555,54.7843,54.7363,54.7651,9789.0
2023-09-07 13:10:00,57.13,57.15,57.11,57.12,23555.0,54.7651,54.7843,54.7459,54.7555,23555.0
2023-09-07 13:15:00,57.11,57.16,57.07,57.15,15142.0,54.7459,54.7939,54.7076,54.7843,15142.0
2023-09-07 13:20:00,57.16,57.16,57.1,57.13,47336.0,54.7939,54.7939,54.7363,54.7651,47336.0
2023-09-07 13:25:00,57.13,57.16,57.1,57.16,20255.0,54.7651,54.7939,54.7363,54.7939,20255.0
2023-09-07 13:30:00,57.16,57.16,57.11,57.12,17753.0,54.7939,54.7939,54.7459,54.7555,17753.0
2023-09-07 13:35:00,57.13,57.13,57.07,57.08,25341.0,54.7651,54.7651,54.7076,54.7172,25341.0
2023-09-07 13:40:00,57.08,57.1,57.05,57.08,9554.0,54.7172,54.7363,54.6884,54.7172,9554.0
2023-09-07 13:45:00,57.08,57.12,57.06,57.08,8713.0,54.7172,54.7555,54.698,54.7172,8713.0
2023-09-07 13:50:00,57.08,57.13,57.05,57.05,20984.0,54.7172,54.7651,54.6884,54.6884,20984.0
2023-09-07 13:55:00,57.06,57.07,57.03,57.05,20640.0,54.698,54.7076,54.6692,54.6884,20640.0
2023-09-07 14:00:00,57.05,57.08,56.99,57.04,41812.0,54.6884,54.7172,54.6309,54.6788,41812.0
2023-09-07 14:05:00,57.04,57.07,57.01,57.05,15401.0,54.6788,54.7076,54.6501,54.6884,15401.0
2023-09-07 14:10:00,57.05,57.09,57.03,57.04,37390.0,54.6884,54.7268,54.6692,54.6788,37390.0
2023-09-07 14:15:00,57.04,57.04,56.99,56.99,22978.0,54.6788,54.6788,54.6309,54.6309,22978.0
2023-09-07 14:20:00,57.0,57.0,56.97,56.98,11844.0,54.6405,54.6405,54.6117,54.6213,11844.0
2023-09-07 14:25:00,56.99,56.99,56.91,56.94,19909.0,54.6309,54.6309,54.5542,54.583,19909.0
2023-09-07 14:30:00,56.94,56.94,56.82,56.84,36086.0,54.583,54.583,54.4679,54.4871,36086.0
2023-09-07 14:35:00,56.84,56.87,56.81,56.82,18262.0,54.4871,54.5159,54.4583,54.4679,18262.0
2023-09-07 14:40:00,56.82,56.87,56.8,56.85,25632.0,54.4679,54.5159,54.4488,54.4967,25632.0
2023-09-07 14:45:00,56.86,56.92,56.86,56.91,24110.0,54.5063,54.5638,54.5063,54.5542,24110.0
2023-09-07 14:50:00,56.92,56.92,56.85,56.89,24604.0,54.5638,54.5638,54.4967,54.535,24604.0
2023-09-07 14:55:00,56.89,56.96,56.88,56.9,19687.0,54.535,54.6021,54.5254,54.5446,19687.0
2023-09-07 15:00:00,56.9,56.94,56.89,56.9,21023.0,54.5446,54.583,54.535,54.5446,21023.0
2023-09-07 15:05:00,56.91,56.95,56.88,56.91,38935.0,54.5542,54.5925,54.5254,54.5542,38935.0
2023-09-07 15:10:00,56.92,57.0,56.92,56.98,19412.0,54.5638,54.6405,54.5638,54.6213,19412.0
2023-09-07 15:15:00,56.99,57.02,56.96,57.0,25830.0,54.6309,54.6597,54.6021,54.6405,25830.0
2023-09-07 15:20:00,57.0,57.02,56.99,57.0,20572.0,54.6405,54.6597,54.6309,54.6405,20572.0
2023-09-07 15:25:00,57.01,57.02,56.97,57.0,32001.0,54.6501,54.6597,54.6117,54.6405,32001.0
2023-09-07 15:30:00,57.0,57.04,56.97,56.98,39555.0,54.6405,54.6788,54.6117,54.6213,39555.0
2023-09-07 15:35:00,56.98,56.99,56.92,56.98,43593.0,54.6213,54.6309,54.5638,54.6213,43593.0
2023-09-07 15:40:00,56.98,57.04,56.97,57.03,55726.0,54.6213,54.6788,54.6117,54.6692,55726.0
2023-09-07 15:45:00,57.03,57.06,56.98,57.01,70787.0,54.6692,54.698,54.6213,54.6501,70787.0
2023-09-07 15:50:00,57.01,57.06,56.96,56.99,130383.0,54.6501,54.698,54.6021,54.6309,130383.0
2023-09-07 15:55:00,57.0,57.03,56.93,57.01,295599.0,54.6405,54.6692,54.5734,54.6501,295599.0
2023-09-08 09:30:00,56.96,57.31,56.84,57.19,371289.0,54.6021,54.9376,54.4871,54.8226,371289.0
2023-09-08 09:35:00,57.19,57.23,56.83,56.85,112726.0,54.8226,54.861,54.4775,54.4967,112726.0
2023-09-08 09:40:00,56.86,56.97,56.85,56.91,19964.0,54.5063,54.6117,54.4967,54.5542,19964.0
2023-09-08 09:45:00,56.91,56.91,56.78,56.84,898271.0,54.5542,54.5542,54.4296,54.4871,898271.0
2023-09-08 09:50:00,56.87,56.93,56.8,56.87,26591.0,54.5159,54.5734,54.4488,54.5159,26591.0
2023-09-08 09:55:00,56.9,57.13,56.85,57.13,157769.0,54.5446,54.7651,54.4967,54.7651,157769.0
2023-09-08 10:00:00,57.14,57.41,57.13,57.4,52866.0,54.7747,55.0335,54.7651,55.0239,52866.0
2023-09-08 10:05:00,57.41,57.54,57.37,57.52,354635.0,55.0335,55.1581,54.9952,55.139,354635.0
2023-09-08 10:10:00,57.51,57.51,57.38,57.4,181983.0,55.1294,55.1294,55.0047,55.0239,181983.0
2023-09-08 10:15:00,57.43,57.49,57.3,57.39,30604.0,55.0527,55.1102,54.9281,55.0143,30604.0
2023-09-08 10:20:00,57.4,57.47,57.36,57.37,34180.0,55.0239,55.091,54.9856,54.9952,34180.0
2023-09-08 10:25:00,57.37,57.45,57.34,57.38,130428.0,54.9952,55.0719,54.9664,55.0047,130428.0
2023-09-08 10:30:00,57.38,57.5,57.34,57.48,116100.0,55.0047,55.1198,54.9664,55.1006,116100.0
2023-09-08 10:35:00,57.47,57.61,57.45,57.58,149265.0,55.091,55.2252,55.0719,55.1965,149265.0
2023-09-08 10:40:00,57.58,57.58,57.5,57.53,41974.0,55.1965,55.1965,55.1198,55.1485,41974.0
2023-09-08 10:45:00,57.53,57.56,57.5,57.51,135505.0,55.1485,55.1773,55.1198,55.1294,135505.0
2023-09-08 10:50:00,57.51,57.7,57.51,57.67,43512.0,55.1294,55.3115,55.1294,55.2827,43512.0
2023-09-08 10:55:00,57.65,57.72,57.63,57.68,87238.0,55.2636,55.3307,55.2444,55.2923,87238.0
2023-09-08 11:00:00,57.68,57.83,57.66,57.8,72829.0,55.2923,55.4361,55.2732,55.4074,72829.0
2023-09-08 11:05:00,57.79,57.85,57.78,57.79,58283.0,55.3978,55.4553,55.3882,55.3978,58283.0
2023-09-08 11:10:00,57.79,57.87,57.73,57.87,29143.0,55.3978,55.4745,55.3403,55.4745,29143.0
2023-09-08 11:15:00,57.87,57.89,57.82,57.87,32884.0,55.4745,55.4936,55.4265,55.4745,32884.0
2023-09-08 11:20:00,57.86,57.88,57.76,57.76,36465.0,55.4649,55.4841,55.369,55.369,36465.0
2023-09-08 11:25:00,57.77,57.81,57.67,57.69,33344.0,55.3786,55.4169,55.2827,55.3019,33344.0
2023-09-08 11:30:00,57.68,57.74,57.61,57.68,138282.0,55.2923,55.3498,55.2252,55.2923,138282.0
2023-09-08 11:35:00,57.68,57.68,57.63,57.67,7584.0,55.2923,55.2923,55.2444,55.2827,7584.0
2023-09-08 11:40:00,57.68,57.7,57.57,57.67,12785.0,55.2923,55.3115,55.1869,55.2827,12785.0
2023-09-08 11:45:00,57.67,57.67,57.48,57.48,17887.0,55.2827,55.2827,55.1006,55.1006,17887.0
2023-09-08 11:50:00,57.47,57.51,57.43,57.45,12630.0,55.091,55.1294,55.0527,55.0719,12630.0
2023-09-08 11:55:00,57.45,57.51,57.44,57.45,48286.0,55.0719,55.1294,55.0623,55.0719,48286.0
2023-09-08 12:00:00,57.45,57.47,57.38,57.43,6847.0,55.0719,55.091,55.0047,55.0527,6847.0
2023-09-08 12:05:00,57.43,57.46,57.37,57.38,9212.0,55.0527,55.0814,54.9952,55.0047,9212.0
2023-09-08 12:10:00,57.39,57.49,57.38,57.44,15096.0,55.0143,55.1102,55.0047,55.0623,15096.0
2023-09-08 12:15:00,57.44,57.46,57.42,57.44,8548.0,55.0623,55.0814,55.0431,55.0623,8548.0
2023-09-08 12:20:00,57.43,57.48,57.42,57.48,18438.0,55.0527,55.1006,55.0431,55.1006,18438.0
2023-09-08 12:25:00,57.48,57.53,57.43,57.52,58972.0,55.1006,55.1485,55.0527,55.139,58972.0
2023-09-08 12:30:00,57.53,57.53,57.43,57.48,31420.0,55.1485,55.1485,55.0527,55.1006,31420.0
2023-09-08 12:35:00,57.48,57.52,57.45,57.52,14215.0,55.1006,55.139,55.0719,55.139,14215.0
2023-09-08 12:40:00,57.51,57.54,57.5,57.5,17070.0,55.1294,55.1581,55.1198,55.1198,17070.0
2023-09-08 12:45:00,57.51,57.52,57.4,57.41,27161.0,55.1294,55.139,55.0239,55.0335,27161.0
2023-09-08 12:50:00,57.41,57.44,57.38,57.41,6708.0,55.0335,55.0623,55.0047,55.0335,6708.0
2023-09-08 12:55:00,57.4,57.46,57.39,57.44,7649.0,55.0239,55.0814,55.0143,55.0623,7649.0
2023-09-08 13:00:00,57.44,57.46,57.41,57.43,7279.0,55.0623,55.0814,55.0335,55.0527,7279.0
2023-09-08 13:05:00,57.42,57.42,57.33,57.35,10773.0,55.0431,55.0431,54.9568,54.976,10773.0
2023-09-08 13:10:00,57.35,57.39,57.33,57.37,12446.0,54.976,55.0143,54.9568,54.9952,12446.0
2023-09-08 13:15:00,57.37,57.43,57.35,57.43,12526.0,54.9952,55.0527,54.976,55.0527,12526.0
2023-09-08 13:20:00,57.43,57.45,57.37,57.37,61427.0,55.0527,55.0719,54.9952,54.9952,61427.0
2023-09-08 13:25:00,57.38,57.38,57.28,57.31,43784.0,55.0047,55.0047,54.9089,54.9376,43784.0
2023-09-08 13:30:00,57.31,57.38,57.3,57.36,9732.0,54.9376,55.0047,54.9281,54.9856,9732.0
2023-09-08 13:35:00,57.36,57.42,57.35,57.36,24032.0,54.9856,55.0431,54.976,54.9856,24032.0
2023-09-08 13:40:00,57.36,57.38,57.31,57.32,9461.0,54.9856,55.0047,54.9376,54.9472,9461.0
2023-09-08 13:45:00,57.32,57.35,57.23,57.27,8737.0,54.9472,54.976,54.861,54.8993,8737.0
2023-09-08 13:50:00,57.27,57.28,57.25,57.27,9697.0,54.8993,54.9089,54.8801,54.8993,9697.0
2023-09-08 13:55:00,57.27,57.35,57.26,57.34,20739.0,54.8993,54.976,54.8897,54.9664,20739.0
2023-09-08 14:00:00,57.33,57.38,57.32,57.36,11493.0,54.9568,55.0047,54.9472,54.9856,11493.0
2023-09-08 14:05:00,57.37,57.4,57.35,57.36,52096.0,54.9952,55.0239,54.976,54.9856,52096.0
2023-09-08 14:10:00,57.34,57.37,57.22,57.24,225733.0,54.9664,54.9952,54.8514,54.8705,225733.0
2023-09-08 14:15:00,57.23,57.29,57.19,57.21,27925.0,54.861,54.9185,54.8226,54.8418,27925.0
2023-09-08 14:20:00,57.19,57.28,57.19,57.22,19406.0,54.8226,54.9089,54.8226,54.8514,19406.0
2023-09-08 14:25:00,57.23,57.27,57.17,57.25,11452.0,54.861,54.8993,54.8034,54.8801,11452.0
2023-09-08 14:30:00,57.25,57.27,57.22,57.27,152084.0,54.8801,54.8993,54.8514,54.8993,152084.0
2023-09-08 14:35:00,57.27,57.31,57.21,57.22,22225.0,54.8993,54.9376,54.8418,54.8514,22225.0
2023-09-08 14:40:00,57.23,57.31,57.23,57.27,13916.0,54.861,54.9376,54.861,54.8993,13916.0
2023-09-08 14:45:00,57.28,57.31,57.25,57.3,37217.0,54.9089,54.9376,54.8801,54.9281,37217.0
2023-09-08 14:50:00,57.3,57.32,57.25,57.28,16389.0,54.9281,54.9472,54.8801,54.9089,16389.0
2023-09-08 14:55:00,57.29,57.34,57.29,57.32,8776.0,54.9185,54.9664,54.9185,54.9472,8776.0
2023-09-08 15:00:00,57.33,57.36,57.28,57.3,16270.0,54.9568,54.9856,54.9089,54.9281,16270.0
2023-09-08 15:05:00,57.3,57.31,57.24,57.27,13057.0,54.9281,54.9376,54.8705,54.8993,13057.0
2023-09-08 15:10:00,57.27,57.28,57.21,57.24,38081.0,54.8993,54.9089,54.8418,54.8705,38081.0
2023-09-08 15:15:00,57.23,57.31,57.2,57.3,75565.0,54.861,54.9376,54.8322,54.9281,75565.0
2023-09-08 15:20:00,57.3,57.31,57.24,57.28,17973.0,54.9281,54.9376,54.8705,54.9089,17973.0
2023-09-08 15:25:00,57.28,57.3,57.25,57.28,23318.0,54.9089,54.9281,54.8801,54.9089,23318.0
2023-09-08 15:30:00,57.29,57.37,57.26,57.29,39222.0,54.9185,54.9952,54.8897,54.9185,39222.0
2023-09-08 15:35:00,57.28,57.3,57.24,57.26,33320.0,54.9089,54.9281,54.8705,54.8897,33320.0
2023-09-08 15:40:00,57.26,57.31,57.25,57.3,38879.0,54.8897,54.9376,54.8801,54.9281,38879.0
2023-09-08 15:45:00,57.3,57.31,57.26,57.29,42570.0,54.9281,54.9376,54.8897,54.9185,42570.0
2023-09-08 15:50:00,57.29,57.3,57.24,57.25,97634.0,54.9185,54.9281,54.8705,54.8801,97634.0
2023-09-08 15:55:00,57.25,57.36,57.25,57.35,352487.0,54.8801,54.9856,54.8801,54.976,352487.0
2023-09-11 09:30:00,57.74,57.76,57.48,57.49,84164.0,55.3498,55.369,55.1006,55.1102,84164.0
2023-09-11 09:35:00,57.49,57.51,57.39,57.46,83890.0,55.1102,55.1294,55.0143,55.0814,83890.0
2023-09-11 09:40:00,57.45,57.5,57.36,57.37,10669.0,55.0719,55.1198,54.9856,54.9952,10669.0
2023-09-11 09:45:00,57.37,57.38,57.21,57.31,21392.0,54.9952,55.0047,54.8418,54.9376,21392.0
2023-09-11 09:50:00,57.3,57.42,57.28,57.41,75432.0,54.9281,55.0431,54.9089,55.0335,75432.0
2023-09-11 09:55:00,57.41,57.51,57.41,57.45,13717.0,55.0335,55.1294,55.0335,55.0719,13717.0
2023-09-11 10:00:00,57.46,57.48,57.41,57.43,20791.0,55.0814,55.1006,55.0335,55.0527,20791.0
2023-09-11 10:05:00,57.42,57.5,57.42,57.5,15031.0,55.0431,55.1198,55.0431,55.1198,15031.0
2023-09-11 10:10:00,57.52,57.56,57.46,57.47,14776.0,55.139,55.1773,55.0814,55.091,14776.0
2023-09-11 10:15:00,57.48,57.51,57.47,57.48,13286.0,55.1006,55.1294,55.091,55.1006,13286.0
2023-09-11 10:20:00,57.49,57.52,57.47,57.5,16457.0,55.1102,55.139,55.091,55.1198,16457.0
2023-09-11 10:25:00,57.5,57.58,57.5,57.53,18717.0,55.1198,55.1965,55.1198,55.1485,18717.0
2023-09-11 10:30:00,57.52,57.53,57.45,57.5,23950.0,55.139,55.1485,55.0719,55.1198,23950.0
2023-09-11 10:35:00,57.5,57.52,57.47,57.51,19310.0,55.1198,55.139,55.091,55.1294,19310.0
2023-09-11 10:40:00,57.5,57.58,57.49,57.54,34741.0,55.1198,55.1965,55.1102,55.1581,34741.0
2023-09-11 10:45:00,57.55,57.55,57.5,57.52,27189.0,55.1677,55.1677,55.1198,55.139,27189.0
2023-09-11 10:50:00,57.53,57.53,57.45,57.47,23288.0,55.1485,55.1485,55.0719,55.091,23288.0
2023-09-11 10:55:00,57.48,57.49,57.43,57.45,21592.0,55.1006,55.1102,55.0527,55.0719,21592.0
2023-09-11 11:00:00,57.46,57.46,57.37,57.39,17985.0,55.0814,55.0814,54.9952,55.0143,17985.0
2023-09-11 11:05:00,57.39,57.47,57.39,57.44,18041.0,55.0143,55.091,55.0143,55.0623,18041.0
2023-09-11 11:10:00,57.44,57.51,57.43,57.5,18657.0,55.0623,55.1294,55.0527,55.1198,18657.0
2023-09-11 11:15:00,57.5,57.5,57.44,57.46,18047.0,55.1198,55.1198,55.0623,55.0814,18047.0
2023-09-11 11:20:00,57.46,57.5,57.44,57.47,15485.0,55.0814,55.1198,55.0623,55.091,15485.0
2023-09-11 11:25:00,57.47,57.52,57.47,57.48,39072.0,55.091,55.139,55.091,55.1006,39072.0
2023-09-11 11:30:00,57.47,57.47,57.37,57.38,9490.0,55.091,55.091,54.9952,55.0047,9490.0
2023-09-11 11:35:00,57.37,57.4,57.34,57.34,12393.0,54.9952,55.0239,54.9664,54.9664,12393.0
2023-09-11 11:40:00,57.35,57.35,57.27,57.3,9315.0,54.976,54.976,54.8993,54.9281,9315.0
2023-09-11 11:45:00,57.3,57.35,57.29,57.32,13564.0,54.9281,54.976,54.9185,54.9472,13564.0
2023-09-11 11:50:00,57.31,57.33,57.3,57.32,8574.0,54.9376,54.9568,54.9281,54.9472,8574.0
2023-09-11 11:55:00,57.33,57.34,57.24,57.26,11582.0,54.9568,54.9664,54.8705,54.8897,11582.0
2023-09-11 12:00:00,57.26,57.29,57.25,57.27,10518.0,54.8897,54.9185,54.8801,54.8993,10518.0
2023-09-11 12:05:00,57.27,57.35,57.26,57.33,14361.0,54.8993,54.976,54.8897,54.9568,14361.0
2023-09-11 12:10:00,57.32,57.36,57.31,57.34,14540.0,54.9472,54.9856,54.9376,54.9664,14540.0
2023-09-11 12:15:00,57.34,57.39,57.34,57.36,34967.0,54.9664,55.0143,54.9664,54.9856,34967.0
2023-09-11 12:20:00,57.36,57.45,57.36,57.44,11746.0,54.9856,55.0719,54.9856,55.0623,11746.0
2023-09-11 12:25:00,57.44,57.46,57.43,57.46,10234.0,55.0623,55.0814,55.0527,55.0814,10234.0
2023-09-11 12:30:00,57.47,57.5,57.44,57.5,7831.0,55.091,55.1198,55.0623,55.1198,7831.0
2023-09-11 12:35:00,57.49,57.49,57.43,57.45,10442.0,55.1102,55.1102,55.0527,55.0719,10442.0
2023-09-11 12:40:00,57.43,57.46,57.43,57.44,9267.0,55.0527,55.0814,55.0527,55.0623,9267.0
2023-09-11 12:45:00,57.43,57.45,57.41,57.44,9165.0,55.0527,55.0719,55.0335,55.0623,9165.0
2023-09-11 12:50:00,57.43,57.46,57.39,57.42,13282.0,55.0527,55.0814,55.0143,55.0431,13282.0
2023-09-11 12:55:00,57.42,57.42,57.4,57.41,10660.0,55.0431,55.0431,55.0239,55.0335,10660.0
2023-09-11 13:00:00,57.41,57.45,57.38,57.45,13055.0,55.0335,55.0719,55.0047,55.0719,13055.0
2023-09-11 13:05:00,57.45,57.46,57.37,57.41,10637.0,55.0719,55.0814,54.9952,55.0335,10637.0
2023-09-11 13:10:00,57.42,57.43,57.41,57.43,6898.0,55.0431,55.0527,55.0335,55.0527,6898.0
2023-09-11 13:15:00,57.43,57.45,57.42,57.45,8749.0,55.0527,55.0719,55.0431,55.0719,8749.0
2023-09-11 13:20:00,57.45,57.5,57.44,57.46,31465.0,55.0719,55.1198,55.0623,55.0814,31465.0
2023-09-11 13:25:00,57.46,57.46,57.44,57.46,10110.0,55.0814,55.0814,55.0623,55.0814,10110.0
2023-09-11 13:30:00,57.45,57.47,57.36,57.37,76994.0,55.0719,55.091,54.9856,54.9952,76994.0
2023-09-11 13:35:00,57.38,57.43,57.36,57.43,17939.0,55.0047,55.0527,54.9856,55.0527,17939.0
2023-09-11 13:40:00,57.44,57.46,57.39,57.4,13114.0,55.0623,55.0814,55.0143,55.0239,13114.0
2023-09-11 13:45:00,57.41,57.41,57.37,57.37,12700.0,55.0335,55.0335,54.9952,54.9952,12700.0
2023-09-11 13:50:00,57.38,57.4,57.34,57.39,143050.0,55.0047,55.0239,54.9664,55.0143,143050.0
2023-09-11 13:55:00,57.39,57.4,57.36,57.39,18335.0,55.0143,55.0239,54.9856,55.0143,18335.0
2023-09-11 14:00:00,57.38,57.39,57.29,57.29,16558.0,55.0047,55.0143,54.9185,54.9185,16558.0
2023-09-11 14:05:00,57.29,57.33,57.28,57.32,22117.0,54.9185,54.9568,54.9089,54.9472,22117.0
2023-09-11 14:10:00,57.33,57.37,57.32,57.37,8601.0,54.9568,54.9952,54.9472,54.9952,8601.0
2023-09-11 14:15:00,57.37,57.38,57.32,57.35,27489.0,54.9952,55.0047,54.9472,54.976,27489.0
2023-09-11 14:20:00,57.35,57.35,57.26,57.27,33323.0,54.976,54.976,54.8897,54.8993,33323.0
2023-09-11 14:25:00,57.26,57.26,57.23,57.24,12945.0,54.8897,54.8897,54.861,54.8705,12945.0
2023-09-11 14:30:00,57.23,57.24,57.19,57.22,17490.0,54.861,54.8705,54.8226,54.8514,17490.0
2023-09-11 14:35:00,57.22,57.26,57.21,57.22,45632.0,54.8514,54.8897,54.8418,54.8514,45632.0
2023-09-11 14:40:00,57.23,57.23,57.15,57.15,15881.0,54.861,54.861,54.7843,54.7843,15881.0
2023-09-11 14:45:00,57.16,57.23,57.14,57.23,18426.0,54.7939,54.861,54.7747,54.861,18426.0
2023-09-11 14:50:00,57.23,57.23,57.19,57.2,16654.0,54.861,54.861,54.8226,54.8322,16654.0
2023-09-11 14:55:00,57.19,57.22,57.18,57.21,15252.0,54.8226,54.8514,54.813,54.8418,15252.0
2023-09-11 15:00:00,57.2,57.22,57.15,57.16,10899.0,54.8322,54.8514,54.7843,54.7939,10899.0
2023-09-11 15:05:00,57.15,57.16,57.1,57.12,21870.0,54.7843,54.7939,54.7363,54.7555,21870.0
2023-09-11 15:10:00,57.12,57.17,57.11,57.15,19796.0,54.7555,54.8034,54.7459,54.7843,19796.0
2023-09-11 15:15:00,57.15,57.18,57.1,57.15,23870.0,54.7843,54.813,54.7363,54.7843,23870.0
2023-09-11 15:20:00,57.15,57.2,57.14,57.2,18399.0,54.7843,54.8322,54.7747,54.8322,18399.0
2023-09-11 15:25:00,57.2,57.21,57.17,57.18,17028.0,54.8322,54.8418,54.8034,54.813,17028.0
2023-09-11 15:30:00,57.18,57.2,57.15,57.17,26133.0,54.813,54.8322,54.7843,54.8034,26133.0
2023-09-11 15:35:00,57.18,57.19,57.1,57.11,43460.0,54.813,54.8226,54.7363,54.7459,43460.0
2023-09-11 15:40:00,57.09,57.11,57.04,57.08,66760.0,54.7268,54.7459,54.6788,54.7172,66760.0
2023-09-11 15:45:00,57.08,57.12,57.04,57.1,118513.0,54.7172,54.7555,54.6788,54.7363,118513.0
2023-09-11 15:50:00,57.1,57.18,57.08,57.15,97627.0,54.7363,54.813,54.7172,54.7843,97627.0
2023-09-11 15:55:00,57.15,57.26,57.09,57.18,339393.0,54.7843,54.8897,54.7268,54.813,339393.0
2023-09-12 09:30:00,56.66,56.96,56.36,56.96,49085.0,54.3146,54.6021,54.027,54.6021,49085.0
2023-09-12 09:35:00,56.96,57.01,56.89,56.99,17846.0,54.6021,54.6501,54.535,54.6309,17846.0
2023-09-12 09:40:00,56.98,57.22,56.98,57.22,17380.0,54.6213,54.8514,54.6213,54.8514,17380.0
2023-09-12 09:45:00,57.21,57.29,57.17,57.21,17431.0,54.8418,54.9185,54.8034,54.8418,17431.0
2023-09-12 09:50:00,57.21,57.26,57.19,57.23,16190.0,54.8418,54.8897,54.8226,54.861,16190.0
2023-09-12 09:55:00,57.22,57.32,57.2,57.3,50958.0,54.8514,54.9472,54.8322,54.9281,50958.0
2023-09-12 10:00:00,57.32,57.39,57.31,57.38,11441.0,54.9472,55.0143,54.9376,55.0047,11441.0
2023-09-12 10:05:00,57.37,57.41,57.35,57.37,17773.0,54.9952,55.0335,54.976,54.9952,17773.0
2023-09-12 10:10:00,57.39,57.41,57.3,57.31,11667.0,55.0143,55.0335,54.9281,54.9376,11667.0
2023-09-12 10:15:00,57.31,57.31,57.23,57.29,9990.0,54.9376,54.9376,54.861,54.9185,9990.0
2023-09-12 10:20:00,57.29,57.32,57.25,57.27,11037.0,54.9185,54.9472,54.8801,54.8993,11037.0
2023-09-12 10:25:00,57.27,57.29,57.22,57.23,9695.0,54.8993,54.9185,54.8514,54.861,9695.0
2023-09-12 10:30:00,57.22,57.27,57.2,57.23,19455.0,54.8514,54.8993,54.8322,54.861,19455.0
2023-09-12 10:35:00,57.23,57.25,57.15,57.21,15800.0,54.861,54.8801,54.7843,54.8418,15800.0
2023-09-12 10:40:00,57.2,57.21,57.14,57.19,10791.0,54.8322,54.8418,54.7747,54.8226,10791.0
2023-09-12 10:45:00,57.19,57.2,57.09,57.1,13447.0,54.8226,54.8322,54.7268,54.7363,13447.0
2023-09-12 10:50:00,57.1,57.13,57.06,57.12,21196.0,54.7363,54.7651,54.698,54.7555,21196.0
2023-09-12 10:55:00,57.13,57.15,57.09,57.1,39286.0,54.7651,54.7843,54.7268,54.7363,39286.0
2023-09-12 11:00:00,57.1,57.19,57.1,57.19,26775.0,54.7363,54.8226,54.7363,54.8226,26775.0
2023-09-12 11:05:00,57.2,57.24,57.17,57.24,12626.0,54.8322,54.8705,54.8034,54.8705,12626.0
2023-09-12 11:10:00,57.23,57.33,57.23,57.27,12411.0,54.861,54.9568,54.861,54.8993,12411.0
2023-09-12 11:15:00,57.26,57.32,57.26,57.32,12096.0,54.8897,54.9472,54.8897,54.9472,12096.0
2023-09-12 11:20:00,57.32,57.37,57.31,57.33,10986.0,54.9472,54.9952,54.9376,54.9568,10986.0
2023-09-12 11:25:00,57.33,57.44,57.33,57.44,10183.0,54.9568,55.0623,54.9568,55.0623,10183.0
2023-09-12 11:30:00,57.43,57.43,57.39,57.42,9897.0,55.0527,55.0527,55.0143,55.0431,9897.0
2023-09-12 11:35:00,57.42,57.45,57.41,57.43,7341.0,55.0431,55.0719,55.0335,55.0527,7341.0
2023-09-12 11:40:00,57.43,57.44,57.41,57.43,3825.0,55.0527,55.0623,55.0335,55.0527,3825.0
2023-09-12 11:45:00,57.43,57.44,57.4,57.41,14238.0,55.0527,55.0623,55.0239,55.0335,14238.0
2023-09-12 11:50:00,57.42,57.48,57.42,57.47,7072.0,55.0431,55.1006,55.0431,55.091,7072.0
2023-09-12 11:55:00,57.47,57.5,57.47,57.48,10400.0,55.091,55.1198,55.091,55.1006,10400.0
2023-09-12 12:00:00,57.49,57.51,57.47,57.51,9276.0,55.1102,55.1294,55.091,55.1294,9276.0
2023-09-12 12:05:00,57.51,57.52,57.49,57.5,6482.0,55.1294,55.139,55.1102,55.1198,6482.0
2023-09-12 12:10:00,57.5,57.5,57.46,57.47,11996.0,55.1198,55.1198,55.0814,55.091,11996.0
2023-09-12 12:15:00,57.48,57.49,57.46,57.47,7208.0,55.1006,55.1102,55.0814,55.091,7208.0
2023-09-12 12:20:00,57.47,57.5,57.45,57.5,10066.0,55.091,55.1198,55.0719,55.1198,10066.0
2023-09-12 12:25:00,57.5,57.51,57.48,57.51,13405.0,55.1198,55.1294,55.1006,55.1294,13405.0
2023-09-12 12:30:00,57.5,57.52,57.5,57.51,10441.0,55.1198,55.139,55.1198,55.1294,10441.0
2023-09-12 12:35:00,57.51,57.52,57.48,57.48,10826.0,55.1294,55.139,55.1006,55.1006,10826.0
2023-09-12 12:40:00,57.47,57.5,57.46,57.5,6204.0,55.091,55.1198,55.0814,55.1198,6204.0
2023-09-12 12:45:00,57.49,57.51,57.45,57.5,15530.0,55.1102,55.1294,55.0719,55.1198,15530.0
2023-09-12 12:50:00,57.5,57.52,57.48,57.5,6575.0,55.1198,55.139,55.1006,55.1198,6575.0
2023-09-12 12:55:00,57.5,57.5,57.43,57.46,10361.0,55.1198,55.1198,55.0527,55.0814,10361.0
2023-09-12 13:00:00,57.46,57.46,57.4,57.41,15575.0,55.0814,55.0814,55.0239,55.0335,15575.0
2023-09-12 13:05:00,57.41,57.42,57.33,57.34,13919.0,55.0335,55.0431,54.9568,54.9664,13919.0
2023-09-12 13:10:00,57.34,57.39,57.34,57.39,17640.0,54.9664,55.0143,54.9664,55.0143,17640.0
2023-09-12 13:15:00,57.39,57.46,57.36,57.43,67264.0,55.0143,55.0814,54.9856,55.0527,67264.0
2023-09-12 13:20:00,57.44,57.51,57.42,57.51,20950.0,55.0623,55.1294,55.0431,55.1294,20950.0
2023-09-12 13:25:00,57.51,57.58,57.51,57.58,11966.0,55.1294,55.1965,55.1294,55.1965,11966.0
2023-09-12 13:30:00,57.59,57.63,57.58,57.63,40928.0,55.2061,55.2444,55.1965,55.2444,40928.0
2023-09-12 13:35:00,57.64,57.7,57.63,57.66,41928.0,55.254,55.3115,55.2444,55.2732,41928.0
2023-09-12 13:40:00,57.66,57.68,57.61,57.65,24496.0,55.2732,55.2923,55.2252,55.2636,24496.0
2023-09-12 13:45:00,57.65,57.66,57.6,57.61,25380.0,55.2636,55.2732,55.2156,55.2252,25380.0
2023-09-12 13:50:00,57.62,57.63,57.55,57.59,10546.0,55.2348,55.2444,55.1677,55.2061,10546.0
2023-09-12 13:55:00,57.59,57.61,57.56,57.61,20764.0,55.2061,55.2252,55.1773,55.2252,20764.0
2023-09-12 14:00:00,57.59,57.59,57.47,57.48,18766.0,55.2061,55.2061,55.091,55.1006,18766.0
2023-09-12 14:05:00,57.49,57.51,57.49,57.5,8001.0,55.1102,55.1294,55.1102,55.1198,8001.0
2023-09-12 14:10:00,57.51,57.53,57.49,57.53,10768.0,55.1294,55.1485,55.1102,55.1485,10768.0
2023-09-12 14:15:00,57.53,57.54,57.51,57.52,14338.0,55.1485,55.1581,55.1294,55.139,14338.0
2023-09-12 14:20:00,57.52,57.53,57.46,57.48,17434.0,55.139,55.1485,55.0814,55.1006,17434.0
2023-09-12 14:25:00,57.47,57.48,57.46,57.48,15733.0,55.091,55.1006,55.0814,55.1006,15733.0
2023-09-12 14:30:00,57.47,57.47,57.44,57.47,12997.0,55.091,55.091,55.0623,55.091,12997.0
2023-09-12 14:35:00,57.46,57.48,57.44,57.48,10784.0,55.0814,55.1006,55.0623,55.1006,10784.0
2023-09-12 14:40:00,57.48,57.49,57.46,57.47,11023.0,55.1006,55.1102,55.0814,55.091,11023.0
2023-09-12 14:45:00,57.46,57.51,57.45,57.46,16657.0,55.0814,55.1294,55.0719,55.0814,16657.0
2023-09-12 14:50:00,57.46,57.46,57.38,57.4,14732.0,55.0814,55.0814,55.0047,55.0239,14732.0
2023-09-12 14:55:00,57.39,57.42,57.37,57.39,9456.0,55.0143,55.0431,54.9952,55.0143,9456.0
2023-09-12 15:00:00,57.4,57.4,57.36,57.38,11447.0,55.0239,55.0239,54.9856,55.0047,11447.0
2023-09-12 15:05:00,57.38,57.38,57.35,57.35,12148.0,55.0047,55.0047,54.976,54.976,12148.0
2023-09-12 15:10:00,57.35,57.36,57.29,57.3,13501.0,54.976,54.9856,54.9185,54.9281,13501.0
2023-09-12 15:15:00,57.3,57.31,57.26,57.28,15405.0,54.9281,54.9376,54.8897,54.9089,15405.0
2023-09-12 15:20:00,57.28,57.29,57.15,57.17,27600.0,54.9089,54.9185,54.7843,54.8034,27600.0
2023-09-12 15:25:00,57.16,57.24,57.15,57.24,25552.0,54.7939,54.8705,54.7843,54.8705,25552.0
2023-09-12 15:30:00,57.23,57.28,57.22,57.27,94814.0,54.861,54.9089,54.8514,54.8993,94814.0
2023-09-12 15:35:00,57.27,57.27,57.18,57.2,49901.0,54.8993,54.8993,54.813,54.8322,49901.0
2023-09-12 15:40:00,57.2,57.29,57.19,57.26,55744.0,54.8322,54.9185,54.8226,54.8897,55744.0
2023-09-12 15:45:00,57.26,57.28,57.19,57.25,51935.0,54.8897,54.9089,54.8226,54.8801,51935.0
2023-09-12 15:50:00,57.25,57.31,57.24,57.29,122752.0,54.8801,54.9376,54.8705,54.9185,122752.0
2023-09-12 15:55:00,57.29,57.35,57.27,57.33,207805.0,54.9185,54.976,54.8993,54.9568,207805.0
2023-09-13 09:30:00,57.24,57.53,57.24,57.48,98028.0,54.8705,55.1485,54.8705,55.1006,98028.0
2023-09-13 09:35:00,57.48,57.51,57.26,57.36,11443.0,55.1006,55.1294,54.8897,54.9856,11443.0
2023-09-13 09:40:00,57.37,57.41,57.26,57.3,22307.0,54.9952,55.0335,54.8897,54.9281,22307.0
2023-09-13 09:45:00,57.29,57.37,57.23,57.29,14197.0,54.9185,54.9952,54.861,54.9185,14197.0
2023-09-13 09:50:00,57.3,57.32,57.2,57.3,13866.0,54.9281,54.9472,54.8322,54.9281,13866.0
2023-09-13 09:55:00,57.3,57.34,57.27,57.34,14943.0,54.9281,54.9664,54.8993,54.9664,14943.0
2023-09-13 10:00:00,57.34,57.34,57.2,57.21,23099.0,54.9664,54.9664,54.8322,54.8418,23099.0
2023-09-13 10:05:00,57.2,57.22,57.11,57.18,23164.0,54.8322,54.8514,54.7459,54.813,23164.0
2023-09-13 10:10:00,57.19,57.24,57.16,57.23,19570.0,54.8226,54.8705,54.7939,54.861,19570.0
2023-09-13 10:15:00,57.24,57.33,57.22,57.31,22477.0,54.8705,54.9568,54.8514,54.9376,22477.0
2023-09-13 10:20:00,57.31,57.69,57.3,57.63,126474.0,54.9376,55.3019,54.9281,55.2444,126474.0
2023-09-13 10:25:00,57.63,57.75,57.59,57.69,60925.0,55.2444,55.3594,55.2061,55.3019,60925.0
2023-09-13 10:30:00,57.7,57.75,57.69,57.74,20064.0,55.3115,55.3594,55.3019,55.3498,20064.0
2023-09-13 10:35:00,57.74,57.86,57.72,57.86,31681.0,55.3498,55.4649,55.3307,55.4649,31681.0
2023-09-13 10:40:00,57.86,57.87,57.77,57.84,43785.0,55.4649,55.4745,55.3786,55.4457,43785.0
2023-09-13 10:45:00,57.82,57.96,57.74,57.9,81002.0,55.4265,55.5607,55.3498,55.5032,81002.0
2023-09-13 10:50:00,57.9,57.95,57.83,57.84,30906.0,55.5032,55.5512,55.4361,55.4457,30906.0
2023-09-13 10:55:00,57.84,57.88,57.81,57.82,20483.0,55.4457,55.4841,55.4169,55.4265,20483.0
2023-09-13 11:00:00,57.83,57.88,57.79,57.88,14238.0,55.4361,55.4841,55.3978,55.4841,14238.0
2023-09-13 11:05:00,57.89,58.01,57.88,58.01,32687.0,55.4936,55.6087,55.4841,55.6087,32687.0
2023-09-13 11:10:00,58.01,58.12,58.0,58.03,20309.0,55.6087,55.7141,55.5991,55.6278,20309.0
2023-09-13 11:15:00,58.02,58.05,57.9,57.91,10170.0,55.6183,55.647,55.5032,55.5128,10170.0
2023-09-13 11:20:00,57.9,57.96,57.89,57.96,55750.0,55.5032,55.5607,55.4936,55.5607,55750.0
2023-09-13 11:25:00,57.96,58.1,57.96,58.03,175352.0,55.5607,55.6949,55.5607,55.6278,175352.0
2023-09-13 11:30:00,58.04,58.06,57.95,58.03,173684.0,55.6374,55.6566,55.5512,55.6278,173684.0
2023-09-13 11:35:00,58.03,58.06,57.94,57.96,145282.0,55.6278,55.6566,55.5416,55.5607,145282.0
2023-09-13 11:40:00,57.95,58.02,57.94,58.0,108832.0,55.5512,55.6183,55.5416,55.5991,108832.0
2023-09-13 11:45:00,58.0,58.02,57.96,58.01,51752.0,55.5991,55.6183,55.5607,55.6087,51752.0
2023-09-13 11:50:00,58.0,58.01,57.95,57.96,17096.0,55.5991,55.6087,55.5512,55.5607,17096.0
2023-09-13 11:55:00,57.96,57.97,57.89,57.9,30202.0,55.5607,55.5703,55.4936,55.5032,30202.0
2023-09-13 12:00:00,57.89,57.94,57.87,57.9,18034.0,55.4936,55.5416,55.4745,55.5032,18034.0
2023-09-13 12:05:00,57.9,57.92,57.87,57.87,15325.0,55.5032,55.5224,55.4745,55.4745,15325.0
2023-09-13 12:10:00,57.88,57.91,57.83,57.85,27619.0,55.4841,55.5128,55.4361,55.4553,27619.0
2023-09-13 12:15:00,57.85,57.91,57.83,57.9,16999.0,55.4553,55.5128,55.4361,55.5032,16999.0
2023-09-13 12:20:00,57.9,57.92,57.86,57.87,10935.0,55.5032,55.5224,55.4649,55.4745,10935.0
2023-09-13 12:25:00,57.87,57.94,57.85,57.94,32699.0,55.4745,55.5416,55.4553,55.5416,32699.0
2023-09-13 12:30:00,57.94,57.97,57.87,57.91,17243.0,55.5416,55.5703,55.4745,55.5128,17243.0
2023-09-13 12:35:00,57.9,57.92,57.85,57.86,16138.0,55.5032,55.5224,55.4553,55.4649,16138.0
2023-09-13 12:40:00,57.85,57.87,57.83,57.85,20398.0,55.4553,55.4745,55.4361,55.4553,20398.0
2023-09-13 12:45:00,57.86,57.86,57.81,57.84,21666.0,55.4649,55.4649,55.4169,55.4457,21666.0
2023-09-13 12:50:00,57.84,57.86,57.79,57.8,63827.0,55.4457,55.4649,55.3978,55.4074,63827.0
2023-09-13 12:55:00,57.81,57.82,57.66,57.69,15994.0,55.4169,55.4265,55.2732,55.3019,15994.0
2023-09-13 13:00:00,57.69,57.69,57.57,57.61,47151.0,55.3019,55.3019,55.1869,55.2252,47151.0
2023-09-13 13:05:00,57.61,57.62,57.53,57.6,37230.0,55.2252,55.2348,55.1485,55.2156,37230.0
2023-09-13 13:10:00,57.61,57.62,57.59,57.61,31052.0,55.2252,55.2348,55.2061,55.2252,31052.0
2023-09-13 13:15:00,57.62,57.66,57.51,57.52,276718.0,55.2348,55.2732,55.1294,55.139,276718.0
2023-09-13 13:20:00,57.52,57.57,57.48,57.56,58389.0,55.139,55.1869,55.1006,55.1773,58389.0
2023-09-13 13:25:00,57.56,57.56,57.48,57.49,23646.0,55.1773,55.1773,55.1006,55.1102,23646.0
2023-09-13 13:30:00,57.49,57.54,57.48,57.5,34923.0,55.1102,55.1581,55.1006,55.1198,34923.0
2023-09-13 13:35:00,57.5,57.52,57.42,57.42,25394.0,55.1198,55.139,55.0431,55.0431,25394.0
2023-09-13 13:40:00,57.42,57.42,57.37,57.38,6159.0,55.0431,55.0431,54.9952,55.0047,6159.0
2023-09-13 13:45:00,57.38,57.41,57.35,57.36,6852.0,55.0047,55.0335,54.976,54.9856,6852.0
2023-09-13 13:50:00,57.37,57.43,57.35,57.42,14085.0,54.9952,55.0527,54.976,55.0431,14085.0
2023-09-13 13:55:00,57.43,57.43,57.36,57.37,10106.0,55.0527,55.0527,54.9856,54.9952,10106.0
2023-09-13 14:00:00,57.36,57.39,57.31,57.31,8427.0,54.9856,55.0143,54.9376,54.9376,8427.0
2023-09-13 14:05:00,57.3,57.33,57.27,57.28,22556.0,54.9281,54.9568,54.8993,54.9089,22556.0
2023-09-13 14:10:00,57.28,57.3,57.24,57.26,12173.0,54.9089,54.9281,54.8705,54.8897,12173.0
2023-09-13 14:15:00,57.26,57.26,57.19,57.24,33530.0,54.8897,54.8897,54.8226,54.8705,33530.0
2023-09-13 14:20:00,57.23,57.24,57.17,57.17,6961.0,54.861,54.8705,54.8034,54.8034,6961.0
2023-09-13 14:25:00,57.17,57.19,57.14,57.17,10183.0,54.8034,54.8226,54.7747,54.8034,10183.0
2023-09-13 14:30:00,57.17,57.18,57.12,57.13,13725.0,54.8034,54.813,54.7555,54.7651,13725.0
2023-09-13 14:35:00,57.12,57.18,57.1,57.17,18609.0,54.7555,54.813,54.7363,54.8034,18609.0
2023-09-13 14:40:00,57.16,57.21,57.16,57.2,23482.0,54.7939,54.8418,54.7939,54.8322,23482.0
2023-09-13 14:45:00,57.2,57.21,57.16,57.17,15864.0,54.8322,54.8418,54.7939,54.8034,15864.0
2023-09-13 14:50:00,57.17,57.18,57.11,57.12,21586.0,54.8034,54.813,54.7459,54.7555,21586.0
2023-09-13 14:55:00,57.11,57.18,57.11,57.12,42498.0,54.7459,54.813,54.7459,54.7555,42498.0
2023-09-13 15:00:00,57.13,57.13,57.01,57.01,15721.0,54.7651,54.7651,54.6501,54.6501,15721.0
2023-09-13 15:05:00,57.0,57.06,57.0,57.02,18035.0,54.6405,54.698,54.6405,54.6597,18035.0
2023-09-13 15:10:00,57.02,57.06,57.0,57.03,20411.0,54.6597,54.698,54.6405,54.6692,20411.0
2023-09-13 15:15:00,57.04,57.08,57.02,57.06,34001.0,54.6788,54.7172,54.6597,54.698,34001.0
2023-09-13 15:20:00,57.07,57.07,57.01,57.04,24013.0,54.7076,54.7076,54.6501,54.6788,24013.0
2023-09-13 15:25:00,57.04,57.04,56.99,57.0,30784.0,54.6788,54.6788,54.6309,54.6405,30784.0
2023-09-13 15:30:00,57.0,57.0,56.94,56.96,28895.0,54.6405,54.6405,54.583,54.6021,28895.0
2023-09-13 15:35:00,56.97,57.09,56.97,57.03,51069.0,54.6117,54.7268,54.6117,54.6692,51069.0
2023-09-13 15:40:00,57.02,57.03,56.97,56.97,55002.0,54.6597,54.6692,54.6117,54.6117,55002.0
2023-09-13 15:45:00,56.97,57.05,56.97,56.98,100870.0,54.6117,54.6884,54.6117,54.6213,100870.0
2023-09-13 15:50:00,56.98,57.09,56.93,57.08,131755.0,54.6213,54.7268,54.5734,54.7172,131755.0
2023-09-13 15:55:00,57.08,57.21,57.07,57.18,226760.0,54.7172,54.8418,54.7076,54.813,226760.0
2023-09-14 09:30:00,57.73,57.84,57.58,57.8,77938.0,55.3403,55.4457,55.1965,55.4074,77938.0
2023-09-14 09:35:00,57.82,57.94,57.8,57.81,55925.0,55.4265,55.5416,55.4074,55.4169,55925.0
2023-09-14 09:40:00,57.81,57.81,57.57,57.57,72309.0,55.4169,55.4169,55.1869,55.1869,72309.0
2023-09-14 09:45:00,57.56,57.56,57.37,57.45,16271.0,55.1773,55.1773,54.9952,55.0719,16271.0
2023-09-14 09:50:00,57.44,57.48,57.3,57.31,20172.0,55.0623,55.1006,54.9281,54.9376,20172.0
2023-09-14 09:55:00,57.31,57.41,57.26,57.4,34122.0,54.9376,55.0335,54.8897,55.0239,34122.0
2023-09-14 10:00:00,57.38,57.46,57.24,57.24,27471.0,55.0047,55.0814,54.8705,54.8705,27471.0
2023-09-14 10:05:00,57.24,57.29,57.06,57.07,41638.0,54.8705,54.9185,54.698,54.7076,41638.0
2023-09-14 10:10:00,57.05,57.18,57.0,57.17,133761.0,54.6884,54.813,54.6405,54.8034,133761.0
2023-09-14 10:15:00,57.17,57.26,57.16,57.2,22093.0,54.8034,54.8897,54.7939,54.8322,22093.0
2023-09-14 10:20:00,57.2,57.21,57.14,57.17,17455.0,54.8322,54.8418,54.7747,54.8034,17455.0
2023-09-14 10:25:00,57.16,57.16,56.95,57.03,43070.0,54.7939,54.7939,54.5925,54.6692,43070.0
2023-09-14 10:30:00,57.04,57.06,56.97,57.02,64396.0,54.6788,54.698,54.6117,54.6597,64396.0
2023-09-14 10:35:00,57.02,57.07,56.95,56.95,31770.0,54.6597,54.7076,54.5925,54.5925,31770.0
2023-09-14 10:40:00,56.95,56.96,56.87,56.91,20332.0,54.5925,54.6021,54.5159,54.5542,20332.0
2023-09-14 10:45:00,56.92,56.99,56.91,56.97,37810.0,54.5638,54.6309,54.5542,54.6117,37810.0
2023-09-14 10:50:00,56.98,57.04,56.96,56.99,73661.0,54.6213,54.6788,54.6021,54.6309,73661.0
2023-09-14 10:55:00,57.0,57.26,57.0,57.23,44858.0,54.6405,54.8897,54.6405,54.861,44858.0
2023-09-14 11:00:00,57.23,57.25,57.09,57.13,22204.0,54.861,54.8801,54.7268,54.7651,22204.0
2023-09-14 11:05:00,57.13,57.13,56.92,56.99,22440.0,54.7651,54.7651,54.5638,54.6309,22440.0
2023-09-14 11:10:00,57.0,57.0,56.94,56.95,19533.0,54.6405,54.6405,54.583,54.5925,19533.0
2023-09-14 11:15:00,56.96,56.96,56.78,56.79,22725.0,54.6021,54.6021,54.4296,54.4392,22725.0
2023-09-14 11:20:00,56.79,56.8,56.74,56.78,27571.0,54.4392,54.4488,54.3912,54.4296,27571.0
2023-09-14 11:25:00,56.78,56.83,56.72,56.75,23008.0,54.4296,54.4775,54.3721,54.4008,23008.0
2023-09-14 11:30:00,56.75,56.79,56.66,56.66,20554.0,54.4008,54.4392,54.3146,54.3146,20554.0
2023-09-14 11:35:00,56.65,56.68,56.63,56.65,22695.0,54.305,54.3337,54.2858,54.305,22695.0
2023-09-14 11:40:00,56.65,56.65,56.51,56.54,75753.0,54.305,54.305,54.1708,54.1995,75753.0
2023-09-14 11:45:00,56.54,56.62,56.46,56.51,86595.0,54.1995,54.2762,54.1228,54.1708,86595.0
2023-09-14 11:50:00,56.52,56.53,56.4,56.4,19363.0,54.1803,54.1899,54.0653,54.0653,19363.0
2023-09-14 11:55:00,56.41,56.51,56.39,56.41,43660.0,54.0749,54.1708,54.0557,54.0749,43660.0
2023-09-14 12:00:00,56.41,56.58,56.41,56.56,31634.0,54.0749,54.2379,54.0749,54.2187,31634.0
2023-09-14 12:05:00,56.56,56.65,56.56,56.65,11141.0,54.2187,54.305,54.2187,54.305,11141.0
2023-09-14 12:10:00,56.65,56.66,56.62,56.63,10874.0,54.305,54.3146,54.2762,54.2858,10874.0
2023-09-14 12:15:00,56.63,56.7,56.62,56.67,14996.0,54.2858,54.3529,54.2762,54.3241,14996.0
2023-09-14 12:20:00,56.66,56.66,56.62,56.64,11269.0,54.3146,54.3146,54.2762,54.2954,11269.0
2023-09-14 12:25:00,56.64,56.65,56.62,56.63,9209.0,54.2954,54.305,54.2762,54.2858,9209.0
2023-09-14 12:30:00,56.63,56.7,56.63,56.67,33140.0,54.2858,54.3529,54.2858,54.3241,33140.0
2023-09-14 12:35:00,56.66,56.67,56.63,56.67,5501.0,54.3146,54.3241,54.2858,54.3241,5501.0
2023-09-14 12:40:00,56.68,56.73,56.67,56.71,10036.0,54.3337,54.3817,54.3241,54.3625,10036.0
2023-09-14 12:45:00,56.7,56.75,56.68,56.75,9605.0,54.3529,54.4008,54.3337,54.4008,9605.0
2023-09-14 12:50:00,56.75,56.81,56.72,56.81,16446.0,54.4008,54.4583,54.3721,54.4583,16446.0
2023-09-14 12:55:00,56.8,56.91,56.8,56.9,20290.0,54.4488,54.5542,54.4488,54.5446,20290.0
2023-09-14 13:00:00,56.91,56.97,56.9,56.97,16305.0,54.5542,54.6117,54.5446,54.6117,16305.0
2023-09-14 13:05:00,56.97,57.01,56.95,57.01,13616.0,54.6117,54.6501,54.5925,54.6501,13616.0
2023-09-14 13:10:00,57.02,57.05,57.01,57.04,10914.0,54.6597,54.6884,54.6501,54.6788,10914.0
2023-09-14 13:15:00,57.03,57.05,57.0,57.03,12531.0,54.6692,54.6884,54.6405,54.6692,12531.0
2023-09-14 13:20:00,57.02,57.04,56.99,57.0,31004.0,54.6597,54.6788,54.6309,54.6405,31004.0
2023-09-14 13:25:00,56.99,57.02,56.98,57.0,14067.0,54.6309,54.6597,54.6213,54.6405,14067.0
2023-09-14 13:30:00,56.99,57.04,56.99,57.02,11644.0,54.6309,54.6788,54.6309,54.6597,11644.0
2023-09-14 13:35:00,57.03,57.08,57.01,57.03,13438.0,54.6692,54.7172,54.6501,54.6692,13438.0
2023-09-14 13:40:00,57.03,57.03,56.98,56.98,6023.0,54.6692,54.6692,54.6213,54.6213,6023.0
2023-09-14 13:45:00,56.98,57.03,56.98,57.0,18106.0,54.6213,54.6692,54.6213,54.6405,18106.0
2023-09-14 13:50:00,57.0,57.03,56.99,57.03,8724.0,54.6405,54.6692,54.6309,54.6692,8724.0
2023-09-14 13:55:00,57.03,57.03,56.95,57.0,118728.0,54.6692,54.6692,54.5925,54.6405,118728.0
2023-09-14 14:00:00,57.0,57.04,56.99,57.04,12769.0,54.6405,54.6788,54.6309,54.6788,12769.0
2023-09-14 14:05:00,57.04,57.09,57.02,57.05,14831.0,54.6788,54.7268,54.6597,54.6884,14831.0
2023-09-14 14:10:00,57.05,57.05,57.01,57.02,13025.0,54.6884,54.6884,54.6501,54.6597,13025.0
2023-09-14 14:15:00,57.02,57.1,57.02,57.1,12215.0,54.6597,54.7363,54.6597,54.7363,12215.0
2023-09-14 14:20:00,57.1,57.11,57.04,57.04,14551.0,54.7363,54.7459,54.6788,54.6788,14551.0
2023-09-14 14:25:00,57.05,57.07,57.01,57.03,16173.0,54.6884,54.7076,54.6501,54.6692,16173.0
2023-09-14 14:30:00,57.04,57.08,57.02,57.05,13546.0,54.6788,54.7172,54.6597,54.6884,13546.0
2023-09-14 14:35:00,57.06,57.1,57.05,57.07,11674.0,54.698,54.7363,54.6884,54.7076,11674.0
2023-09-14 14:40:00,57.07,57.12,57.06,57.12,10625.0,54.7076,54.7555,54.698,54.7555,10625.0
2023-09-14 14:45:00,57.12,57.25,57.08,57.25,22543.0,54.7555,54.8801,54.7172,54.8801,22543.0
2023-09-14 14:50:00,57.25,57.27,57.2,57.27,23393.0,54.8801,54.8993,54.8322,54.8993,23393.0
2023-09-14 14:55:00,57.27,57.28,57.17,57.19,24574.0,54.8993,54.9089,54.8034,54.8226,24574.0
2023-09-14 15:00:00,57.19,57.25,57.17,57.24,20995.0,54.8226,54.8801,54.8034,54.8705,20995.0
2023-09-14 15:05:00,57.24,57.25,57.16,57.21,16801.0,54.8705,54.8801,54.7939,54.8418,16801.0
2023-09-14 15:10:00,57.19,57.2,57.08,57.09,17232.0,54.8226,54.8322,54.7172,54.7268,17232.0
2023-09-14 15:15:00,57.09,57.09,57.02,57.05,18390.0,54.7268,54.7268,54.6597,54.6884,18390.0
2023-09-14 15:20:00,57.05,57.05,56.96,56.96,22755.0,54.6884,54.6884,54.6021,54.6021,22755.0
2023-09-14 15:25:00,56.96,56.96,56.92,56.93,23547.0,54.6021,54.6021,54.5638,54.5734,23547.0
2023-09-14 15:30:00,56.93,57.02,56.91,57.01,27720.0,54.5734,54.6597,54.5542,54.6501,27720.0
2023-09-14 15:35:00,57.01,57.06,56.96,56.97,35942.0,54.6501,54.698,54.6021,54.6117,35942.0
2023-09-14 15:40:00,56.97,57.04,56.96,57.03,36933.0,54.6117,54.6788,54.6021,54.6692,36933.0
2023-09-14 15:45:00,57.03,57.07,56.99,57.05,47831.0,54.6692,54.7076,54.6309,54.6884,47831.0
2023-09-14 15:50:00,57.04,57.11,57.03,57.08,84681.0,54.6788,54.7459,54.6692,54.7172,84681.0
2023-09-14 15:55:00,57.08,57.13,57.02,57.12,238280.0,54.7172,54.7651,54.6597,54.7555,238280.0
2023-09-15 09:30:00,56.99,56.99,56.56,56.95,500400.0,54.6309,54.6309,54.2187,54.5925,500400.0
2023-09-15 09:35:00,56.98,57.02,56.89,56.91,13064.0,54.6213,54.6597,54.535,54.5542,13064.0
2023-09-15 09:40:00,56.89,56.97,56.8,56.94,26581.0,54.535,54.6117,54.4488,54.583,26581.0
2023-09-15 09:45:00,56.94,56.97,56.86,56.94,18726.0,54.583,54.6117,54.5063,54.583,18726.0
2023-09-15 09:50:00,56.92,57.02,56.84,57.0,25714.0,54.5638,54.6597,54.4871,54.6405,25714.0
2023-09-15 09:55:00,57.0,57.27,56.98,57.26,59787.0,54.6405,54.8993,54.6213,54.8897,59787.0
2023-09-15 10:00:00,57.26,57.51,57.26,57.46,29644.0,54.8897,55.1294,54.8897,55.0814,29644.0
2023-09-15 10:05:00,57.46,57.6,57.35,57.35,22128.0,55.0814,55.2156,54.976,54.976,22128.0
2023-09-15 10:10:00,57.37,57.42,57.34,57.39,10526.0,54.9952,55.0431,54.9664,55.0143,10526.0
2023-09-15 10:15:00,57.41,57.46,57.36,57.36,13988.0,55.0335,55.0814,54.9856,54.9856,13988.0
2023-09-15 10:20:00,57.35,57.36,57.29,57.3,25287.0,54.976,54.9856,54.9185,54.9281,25287.0
2023-09-15 10:25:00,57.28,57.33,57.23,57.26,13345.0,54.9089,54.9568,54.861,54.8897,13345.0
2023-09-15 10:30:00,57.25,57.28,57.19,57.26,14379.0,54.8801,54.9089,54.8226,54.8897,14379.0
2023-09-15 10:35:00,57.25,57.28,57.19,57.23,11607.0,54.8801,54.9089,54.8226,54.861,11607.0
2023-09-15 10:40:00,57.22,57.24,57.17,57.17,14402.0,54.8514,54.8705,54.8034,54.8034,14402.0
2023-09-15 10:45:00,57.18,57.24,57.14,57.24,12596.0,54.813,54.8705,54.7747,54.8705,12596.0
2023-09-15 10:50:00,57.23,57.24,57.11,57.11,14571.0,54.861,54.8705,54.7459,54.7459,14571.0
2023-09-15 10:55:00,57.11,57.11,56.99,57.01,12122.0,54.7459,54.7459,54.6309,54.6501,12122.0
2023-09-15 11:00:00,57.02,57.03,56.96,57.01,16184.0,54.6597,54.6692,54.6021,54.6501,16184.0
2023-09-15 11:05:00,57.01,57.05,56.97,57.02,11926.0,54.6501,54.6884,54.6117,54.6597,11926.0
2023-09-15 11:10:00,57.04,57.06,56.95,56.98,16971.0,54.6788,54.698,54.5925,54.6213,16971.0
2023-09-15 11:15:00,56.99,57.06,56.96,57.06,11233.0,54.6309,54.698,54.6021,54.698,11233.0
2023-09-15 11:20:00,57.07,57.11,57.03,57.09,14149.0,54.7076,54.7459,54.6692,54.7268,14149.0
2023-09-15 11:25:00,57.09,57.11,57.04,57.08,13090.0,54.7268,54.7459,54.6788,54.7172,13090.0
2023-09-15 11:30:00,57.08,57.23,57.07,57.2,26884.0,54.7172,54.861,54.7076,54.8322,26884.0
2023-09-15 11:35:00,57.21,57.22,57.15,57.17,10688.0,54.8418,54.8514,54.7843,54.8034,10688.0
2023-09-15 11:40:00,57.17,57.3,57.17,57.3,21656.0,54.8034,54.9281,54.8034,54.9281,21656.0
2023-09-15 11:45:00,57.3,57.32,57.23,57.32,81333.0,54.9281,54.9472,54.861,54.9472,81333.0
2023-09-15 11:50:00,57.32,57.35,57.27,57.35,16114.0,54.9472,54.976,54.8993,54.976,16114.0
2023-09-15 11:55:00,57.36,57.39,57.33,57.36,14149.0,54.9856,55.0143,54.9568,54.9856,14149.0
2023-09-15 12:00:00,57.36,57.37,57.32,57.33,13160.0,54.9856,54.9952,54.9472,54.9568,13160.0
2023-09-15 12:05:00,57.34,57.4,57.34,57.37,23661.0,54.9664,55.0239,54.9664,54.9952,23661.0
2023-09-15 12:10:00,57.37,57.4,57.35,57.38,15447.0,54.9952,55.0239,54.976,55.0047,15447.0
2023-09-15 12:15:00,57.37,57.38,57.31,57.37,23385.0,54.9952,55.0047,54.9376,54.9952,23385.0
2023-09-15 12:20:00,57.37,57.41,57.31,57.31,23299.0,54.9952,55.0335,54.9376,54.9376,23299.0
2023-09-15 12:25:00,57.3,57.3,57.19,57.2,6885.0,54.9281,54.9281,54.8226,54.8322,6885.0
2023-09-15 12:30:00,57.19,57.25,57.19,57.2,8292.0,54.8226,54.8801,54.8226,54.8322,8292.0
2023-09-15 12:35:00,57.21,57.21,57.17,57.21,9148.0,54.8418,54.8418,54.8034,54.8418,9148.0
2023-09-15 12:40:00,57.22,57.25,57.17,57.22,57248.0,54.8514,54.8801,54.8034,54.8514,57248.0
2023-09-15 12:45:00,57.22,57.24,57.2,57.23,9179.0,54.8514,54.8705,54.8322,54.861,9179.0
2023-09-15 12:50:00,57.23,57.24,57.12,57.12,19077.0,54.861,54.8705,54.7555,54.7555,19077.0
2023-09-15 12:55:00,57.12,57.16,57.11,57.15,15362.0,54.7555,54.7939,54.7459,54.7843,15362.0
2023-09-15 13:00:00,57.15,57.16,57.04,57.07,11956.0,54.7843,54.7939,54.6788,54.7076,11956.0
2023-09-15 13:05:00,57.07,57.07,57.0,57.01,11180.0,54.7076,54.7076,54.6405,54.6501,11180.0
2023-09-15 13:10:00,57.02,57.02,56.96,57.01,14018.0,54.6597,54.6597,54.6021,54.6501,14018.0
2023-09-15 13:15:00,57.01,57.04,56.98,57.01,21171.0,54.6501,54.6788,54.6213,54.6501,21171.0
2023-09-15 13:20:00,57.0,57.01,56.97,56.99,12721.0,54.6405,54.6501,54.6117,54.6309,12721.0
2023-09-15 13:25:00,56.99,57.02,56.96,56.99,10709.0,54.6309,54.6597,54.6021,54.6309,10709.0
2023-09-15 13:30:00,56.98,57.0,56.92,57.0,18941.0,54.6213,54.6405,54.5638,54.6405,18941.0
2023-09-15 13:35:00,57.0,57.06,57.0,57.05,18872.0,54.6405,54.698,54.6405,54.6884,18872.0
2023-09-15 13:40:00,57.06,57.09,57.01,57.09,8022.0,54.698,54.7268,54.6501,54.7268,8022.0
2023-09-15 13:45:00,57.07,57.09,57.05,57.07,6703.0,54.7076,54.7268,54.6884,54.7076,6703.0
2023-09-15 13:50:00,57.08,57.1,57.06,57.08,7355.0,54.7172,54.7363,54.698,54.7172,7355.0
2023-09-15 13:55:00,57.08,57.12,57.07,57.12,8473.0,54.7172,54.7555,54.7076,54.7555,8473.0
2023-09-15 14:00:00,57.11,57.13,57.09,57.13,10356.0,54.7459,54.7651,54.7268,54.7651,10356.0
2023-09-15 14:05:00,57.14,57.17,57.11,57.13,17922.0,54.7747,54.8034,54.7459,54.7651,17922.0
2023-09-15 14:10:00,57.13,57.18,57.11,57.11,16522.0,54.7651,54.813,54.7459,54.7459,16522.0
2023-09-15 14:15:00,57.11,57.11,57.04,57.08,9936.0,54.7459,54.7459,54.6788,54.7172,9936.0
2023-09-15 14:20:00,57.07,57.12,57.06,57.09,8783.0,54.7076,54.7555,54.698,54.7268,8783.0
2023-09-15 14:25:00,57.08,57.11,57.04,57.1,16501.0,54.7172,54.7459,54.6788,54.7363,16501.0
2023-09-15 14:30:00,57.11,57.15,57.1,57.13,14240.0,54.7459,54.7843,54.7363,54.7651,14240.0
2023-09-15 14:35:00,57.12,57.18,57.12,57.16,11796.0,54.7555,54.813,54.7555,54.7939,11796.0
2023-09-15 14:40:00,57.16,57.19,57.14,57.19,7909.0,54.7939,54.8226,54.7747,54.8226,7909.0
2023-09-15 14:45:00,57.2,57.21,57.18,57.2,9567.0,54.8322,54.8418,54.813,54.8322,9567.0
2023-09-15 14:50:00,57.21,57.21,57.18,57.21,11430.0,54.8418,54.8418,54.813,54.8418,11430.0
2023-09-15 14:55:00,57.21,57.27,57.2,57.25,15438.0,54.8418,54.8993,54.8322,54.8801,15438.0
2023-09-15 15:00:00,57.25,57.26,57.18,57.19,18722.0,54.8801,54.8897,54.813,54.8226,18722.0
2023-09-15 15:05:00,57.19,57.19,57.12,57.13,15894.0,54.8226,54.8226,54.7555,54.7651,15894.0
2023-09-15 15:10:00,57.13,57.15,57.1,57.14,11002.0,54.7651,54.7843,54.7363,54.7747,11002.0
2023-09-15 15:15:00,57.14,57.19,57.14,57.18,17381.0,54.7747,54.8226,54.7747,54.813,17381.0
2023-09-15 15:20:00,57.17,57.22,57.16,57.18,20667.0,54.8034,54.8514,54.7939,54.813,20667.0
2023-09-15 15:25:00,57.18,57.18,57.14,57.16,16687.0,54.813,54.813,54.7747,54.7939,16687.0
2023-09-15 15:30:00,57.16,57.16,57.0,57.03,23677.0,54.7939,54.7939,54.6405,54.6692,23677.0
2023-09-15 15:35:00,57.04,57.04,56.99,57.0,37107.0,54.6788,54.6788,54.6309,54.6405,37107.0
2023-09-15 15:40:00,56.99,57.0,56.93,56.93,55818.0,54.6309,54.6405,54.5734,54.5734,55818.0
2023-09-15 15:45:00,56.93,57.02,56.91,56.98,57723.0,54.5734,54.6597,54.5542,54.6213,57723.0
2023-09-15 15:50:00,56.98,57.15,56.97,57.09,88464.0,54.6213,54.7843,54.6117,54.7268,88464.0
2023-09-15 15:55:00,57.1,57.13,56.99,57.13,214790.0,54.7363,54.7651,54.6309,54.7651,214790.0
2023-09-18 09:30:00,57.0,57.14,56.88,57.1,31150.0,54.6405,54.7747,54.5254,54.7363,31150.0
2023-09-18 09:35:00,57.05,57.23,57.05,57.14,10445.0,54.6884,54.861,54.6884,54.7747,10445.0
2023-09-18 09:40:00,57.14,57.18,56.86,56.93,16420.0,54.7747,54.813,54.5063,54.5734,16420.0
2023-09-18 09:45:00,56.94,57.03,56.85,56.85,17492.0,54.583,54.6692,54.4967,54.4967,17492.0
2023-09-18 09:50:00,56.81,56.87,56.73,56.75,20046.0,54.4583,54.5159,54.3817,54.4008,20046.0
2023-09-18 09:55:00,56.73,56.82,56.71,56.82,25497.0,54.3817,54.4679,54.3625,54.4679,25497.0
2023-09-18 10:00:00,56.82,56.94,56.81,56.92,35278.0,54.4679,54.583,54.4583,54.5638,35278.0
2023-09-18 10:05:00,56.91,57.07,56.88,57.07,36343.0,54.5542,54.7076,54.5254,54.7076,36343.0
2023-09-18 10:10:00,57.07,57.22,57.05,57.2,12966.0,54.7076,54.8514,54.6884,54.8322,12966.0
2023-09-18 10:15:00,57.21,57.28,57.2,57.27,10012.0,54.8418,54.9089,54.8322,54.8993,10012.0
2023-09-18 10:20:00,57.27,57.33,57.24,57.31,24765.0,54.8993,54.9568,54.8705,54.9376,24765.0
2023-09-18 10:25:00,57.31,57.36,57.29,57.33,16334.0,54.9376,54.9856,54.9185,54.9568,16334.0
2023-09-18 10:30:00,57.33,57.5,57.33,57.49,15680.0,54.9568,55.1198,54.9568,55.1102,15680.0
2023-09-18 10:35:00,57.49,57.57,57.49,57.57,25744.0,55.1102,55.1869,55.1102,55.1869,25744.0
2023-09-18 10:40:00,57.57,57.7,57.55,57.65,29506.0,55.1869,55.3115,55.1677,55.2636,29506.0
2023-09-18 10:45:00,57.65,57.66,57.6,57.62,15883.0,55.2636,55.2732,55.2156,55.2348,15883.0
2023-09-18 10:50:00,57.62,57.64,57.58,57.64,22363.0,55.2348,55.254,55.1965,55.254,22363.0
2023-09-18 10:55:00,57.64,57.69,57.57,57.57,30746.0,55.254,55.3019,55.1869,55.1869,30746.0
2023-09-18 11:00:00,57.56,57.56,57.47,57.51,17985.0,55.1773,55.1773,55.091,55.1294,17985.0
2023-09-18 11:05:00,57.52,57.57,57.48,57.53,24008.0,55.139,55.1869,55.1006,55.1485,24008.0
2023-09-18 11:10:00,57.52,57.57,57.52,57.54,23321.0,55.139,55.1869,55.139,55.1581,23321.0
2023-09-18 11:15:00,57.54,57.55,57.5,57.55,20960.0,55.1581,55.1677,55.1198,55.1677,20960.0
2023-09-18 11:20:00,57.56,57.59,57.51,57.59,33939.0,55.1773,55.2061,55.1294,55.2061,33939.0
2023-09-18 11:25:00,57.58,57.63,57.56,57.63,21032.0,55.1965,55.2444,55.1773,55.2444,21032.0
2023-09-18 11:30:00,57.64,57.69,57.62,57.68,24340.0,55.254,55.3019,55.2348,55.2923,24340.0
2023-09-18 11:35:00,57.68,57.7,57.65,57.68,16384.0,55.2923,55.3115,55.2636,55.2923,16384.0
2023-09-18 11:40:00,57.69,57.75,57.68,57.7,14490.0,55.3019,55.3594,55.2923,55.3115,14490.0
2023-09-18 11:45:00,57.7,57.71,57.66,57.71,15177.0,55.3115,55.3211,55.2732,55.3211,15177.0
2023-09-18 11:50:00,57.71,57.75,57.68,57.71,13976.0,55.3211,55.3594,55.2923,55.3211,13976.0
2023-09-18 11:55:00,57.72,57.73,57.66,57.7,24972.0,55.3307,55.3403,55.2732,55.3115,24972.0
2023-09-18 12:00:00,57.7,57.76,57.7,57.73,18768.0,55.3115,55.369,55.3115,55.3403,18768.0
2023-09-18 12:05:00,57.73,57.73,57.67,57.69,15296.0,55.3403,55.3403,55.2827,55.3019,15296.0
2023-09-18 12:10:00,57.69,57.74,57.68,57.72,30412.0,55.3019,55.3498,55.2923,55.3307,30412.0
2023-09-18 12:15:00,57.72,57.76,57.7,57.75,21129.0,55.3307,55.369,55.3115,55.3594,21129.0
2023-09-18 12:20:00,57.76,57.77,57.72,57.76,20934.0,55.369,55.3786,55.3307,55.369,20934.0
2023-09-18 12:25:00,57.78,57.78,57.75,57.76,10921.0,55.3882,55.3882,55.3594,55.369,10921.0
2023-09-18 12:30:00,57.76,57.81,57.75,57.76,14023.0,55.369,55.4169,55.3594,55.369,14023.0
2023-09-18 12:35:00,57.77,57.81,57.77,57.8,7197.0,55.3786,55.4169,55.3786,55.4074,7197.0
2023-09-18 12:40:00,57.8,57.8,57.76,57.79,15928.0,55.4074,55.4074,55.369,55.3978,15928.0
2023-09-18 12:45:00,57.79,57.79,57.76,57.79,12459.0,55.3978,55.3978,55.369,55.3978,12459.0
2023-09-18 12:50:00,57.79,57.83,57.79,57.82,13445.0,55.3978,55.4361,55.3978,55.4265,13445.0
2023-09-18 12:55:00,57.81,57.84,57.8,57.81,14619.0,55.4169,55.4457,55.4074,55.4169,14619.0
2023-09-18 13:00:00,57.81,57.85,57.8,57.82,10139.0,55.4169,55.4553,55.4074,55.4265,10139.0
2023-09-18 13:05:00,57.82,57.84,57.81,57.83,13519.0,55.4265,55.4457,55.4169,55.4361,13519.0
2023-09-18 13:10:00,57.83,57.86,57.77,57.86,20920.0,55.4361,55.4649,55.3786,55.4649,20920.0
2023-09-18 13:15:00,57.86,57.86,57.81,57.85,14212.0,55.4649,55.4649,55.4169,55.4553,14212.0
2023-09-18 13:20:00,57.86,57.88,57.81,57.85,13566.0,55.4649,55.4841,55.4169,55.4553,13566.0
2023-09-18 13:25:00,57.86,57.89,57.85,57.87,5745.0,55.4649,55.4936,55.4553,55.4745,5745.0
2023-09-18 13:30:00,57.87,57.9,57.85,57.9,9369.0,55.4745,55.5032,55.4553,55.5032,9369.0
2023-09-18 13:35:00,57.91,57.93,57.89,57.9,12583.0,55.5128,55.532,55.4936,55.5032,12583.0
2023-09-18 13:40:00,57.9,57.93,57.87,57.9,11080.0,55.5032,55.532,55.4745,55.5032,11080.0
2023-09-18 13:45:00,57.91,57.92,57.87,57.89,10056.0,55.5128,55.5224,55.4745,55.4936,10056.0
2023-09-18 13:50:00,57.9,57.9,57.81,57.83,8824.0,55.5032,55.5032,55.4169,55.4361,8824.0
2023-09-18 13:55:00,57.83,57.83,57.8,57.81,5322.0,55.4361,55.4361,55.4074,55.4169,5322.0
2023-09-18 14:00:00,57.8,57.83,57.78,57.81,7641.0,55.4074,55.4361,55.3882,55.4169,7641.0
2023-09-18 14:05:00,57.81,57.82,57.74,57.74,20107.0,55.4169,55.4265,55.3498,55.3498,20107.0
2023-09-18 14:10:00,57.74,57.8,57.72,57.76,13668.0,55.3498,55.4074,55.3307,55.369,13668.0
2023-09-18 14:15:00,57.76,57.76,57.71,57.73,11071.0,55.369,55.369,55.3211,55.3403,11071.0
2023-09-18 14:20:00,57.73,57.75,57.71,57.72,6835.0,55.3403,55.3594,55.3211,55.3307,6835.0
2023-09-18 14:25:00,57.72,57.72,57.67,57.67,10587.0,55.3307,55.3307,55.2827,55.2827,10587.0
2023-09-18 14:30:00,57.66,57.68,57.64,57.67,11413.0,55.2732,55.2923,55.254,55.2827,11413.0
2023-09-18 14:35:00,57.67,57.67,57.62,57.63,6987.0,55.2827,55.2827,55.2348,55.2444,6987.0
2023-09-18 14:40:00,57.63,57.69,57.6,57.68,17879.0,55.2444,55.3019,55.2156,55.2923,17879.0
2023-09-18 14:45:00,57.69,57.71,57.67,57.69,12652.0,55.3019,55.3211,55.2827,55.3019,12652.0
2023-09-18 14:50:00,57.69,57.72,57.65,57.66,9717.0,55.3019,55.3307,55.2636,55.2732,9717.0
2023-09-18 14:55:00,57.65,57.7,57.63,57.69,8542.0,55.2636,55.3115,55.2444,55.3019,8542.0
2023-09-18 15:00:00,57.68,57.69,57.63,57.65,11127.0,55.2923,55.3019,55.2444,55.2636,11127.0
2023-09-18 15:05:00,57.66,57.67,57.63,57.65,10682.0,55.2732,55.2827,55.2444,55.2636,10682.0
2023-09-18 15:10:00,57.65,57.66,57.6,57.61,10531.0,55.2636,55.2732,55.2156,55.2252,10531.0
2023-09-18 15:15:00,57.61,57.65,57.59,57.65,11627.0,55.2252,55.2636,55.2061,55.2636,11627.0
2023-09-18 15:20:00,57.64,57.67,57.61,57.62,13450.0,55.254,55.2827,55.2252,55.2348,13450.0
2023-09-18 15:25:00,57.62,57.67,57.61,57.65,13196.0,55.2348,55.2827,55.2252,55.2636,13196.0
2023-09-18 15:30:00,57.66,57.66,57.6,57.6,15307.0,55.2732,55.2732,55.2156,55.2156,15307.0
2023-09-18 15:35:00,57.61,57.61,57.57,57.58,22404.0,55.2252,55.2252,55.1869,55.1965,22404.0
2023-09-18 15:40:00,57.58,57.61,57.56,57.57,28703.0,55.1965,55.2252,55.1773,55.1869,28703.0
2023-09-18 15:45:00,57.56,57.63,57.55,57.61,51385.0,55.1773,55.2444,55.1677,55.2252,51385.0
2023-09-18 15:50:00,57.6,57.66,57.6,57.65,63735.0,55.2156,55.2732,55.2156,55.2636,63735.0
2023-09-18 15:55:00,57.66,57.68,57.55,57.55,211506.0,55.2732,55.2923,55.1677,55.1677,211506.0
2023-09-19 09:30:00,57.34,57.53,57.2,57.5,38924.0,54.9664,55.1485,54.8322,55.1198,38924.0
2023-09-19 09:35:00,57.5,57.54,57.38,57.48,11366.0,55.1198,55.1581,55.0047,55.1006,11366.0
2023-09-19 09:40:00,57.48,57.5,57.19,57.2,15296.0,55.1006,55.1198,54.8226,54.8322,15296.0
2023-09-19 09:45:00,57.24,57.31,57.23,57.29,12668.0,54.8705,54.9376,54.861,54.9185,12668.0
2023-09-19 09:50:00,57.28,57.29,57.23,57.23,34877.0,54.9089,54.9185,54.861,54.861,34877.0
2023-09-19 09:55:00,57.21,57.21,57.08,57.11,22741.0,54.8418,54.8418,54.7172,54.7459,22741.0
2023-09-19 10:00:00,57.1,57.1,56.89,56.92,25304.0,54.7363,54.7363,54.535,54.5638,25304.0
2023-09-19 10:05:00,56.92,57.06,56.91,57.02,26586.0,54.5638,54.698,54.5542,54.6597,26586.0
2023-09-19 10:10:00,57.02,57.08,56.93,56.94,12239.0,54.6597,54.7172,54.5734,54.583,12239.0
2023-09-19 10:15:00,56.94,57.0,56.94,56.95,12720.0,54.583,54.6405,54.583,54.5925,12720.0
2023-09-19 10:20:00,56.96,57.01,56.91,56.93,22659.0,54.6021,54.6501,54.5542,54.5734,22659.0
2023-09-19 10:25:00,56.92,56.96,56.85,56.96,20886.0,54.5638,54.6021,54.4967,54.6021,20886.0
2023-09-19 10:30:00,56.95,56.96,56.86,56.92,22053.0,54.5925,54.6021,54.5063,54.5638,22053.0
2023-09-19 10:35:00,56.91,56.94,56.8,56.8,14883.0,54.5542,54.583,54.4488,54.4488,14883.0
2023-09-19 10:40:00,56.8,56.82,56.75,56.8,26684.0,54.4488,54.4679,54.4008,54.4488,26684.0
2023-09-19 10:45:00,56.79,56.87,56.79,56.84,13830.0,54.4392,54.5159,54.4392,54.4871,13830.0
2023-09-19 10:50:00,56.84,56.84,56.78,56.79,21746.0,54.4871,54.4871,54.4296,54.4392,21746.0
2023-09-19 10:55:00,56.79,56.8,56.76,56.78,12095.0,54.4392,54.4488,54.4104,54.4296,12095.0
2023-09-19 11:00:00,56.77,56.88,56.75,56.86,16225.0,54.42,54.5254,54.4008,54.5063,16225.0
2023-09-19 11:05:00,56.86,56.88,56.79,56.84,22516.0,54.5063,54.5254,54.4392,54.4871,22516.0
2023-09-19 11:10:00,56.85,56.88,56.82,56.87,18487.0,54.4967,54.5254,54.4679,54.5159,18487.0
2023-09-19 11:15:00,56.88,56.88,56.83,56.85,16168.0,54.5254,54.5254,54.4775,54.4967,16168.0
2023-09-19 11:20:00,56.85,56.88,56.77,56.81,35007.0,54.4967,54.5254,54.42,54.4583,35007.0
2023-09-19 11:25:00,56.82,56.93,56.81,56.92,23691.0,54.4679,54.5734,54.4583,54.5638,23691.0
2023-09-19 11:30:00,56.92,56.94,56.89,56.93,16815.0,54.5638,54.583,54.535,54.5734,16815.0
2023-09-19 11:35:00,56.93,56.94,56.88,56.89,12578.0,54.5734,54.583,54.5254,54.535,12578.0
2023-09-19 11:40:00,56.88,56.92,56.88,56.89,9794.0,54.5254,54.5638,54.5254,54.535,9794.0
2023-09-19 11:45:00,56.89,56.93,56.83,56.93,14699.0,54.535,54.5734,54.4775,54.5734,14699.0
2023-09-19 11:50:00,56.93,57.02,56.89,56.98,39110.0,54.5734,54.6597,54.535,54.6213,39110.0
2023-09-19 11:55:00,56.98,56.98,56.94,56.98,36630.0,54.6213,54.6213,54.583,54.6213,36630.0
2023-09-19 12:00:00,56.98,56.99,56.88,56.9,17468.0,54.6213,54.6309,54.5254,54.5446,17468.0
2023-09-19 12:05:00,56.91,56.91,56.78,56.79,17277.0,54.5542,54.5542,54.4296,54.4392,17277.0
2023-09-19 12:10:00,56.78,56.8,56.74,56.79,11383.0,54.4296,54.4488,54.3912,54.4392,11383.0
2023-09-19 12:15:00,56.79,56.83,56.72,56.73,13570.0,54.4392,54.4775,54.3721,54.3817,13570.0
2023-09-19 12:20:00,56.72,56.75,56.71,56.72,7611.0,54.3721,54.4008,54.3625,54.3721,7611.0
2023-09-19 12:25:00,56.72,56.72,56.7,56.7,6019.0,54.3721,54.3721,54.3529,54.3529,6019.0
2023-09-19 12:30:00,56.68,56.69,56.62,56.67,8522.0,54.3337,54.3433,54.2762,54.3241,8522.0
2023-09-19 12:35:00,56.67,56.67,56.55,56.56,5795.0,54.3241,54.3241,54.2091,54.2187,5795.0
2023-09-19 12:40:00,56.56,56.6,56.56,56.57,4517.0,54.2187,54.257,54.2187,54.2283,4517.0
2023-09-19 12:45:00,56.57,56.58,56.52,56.55,7918.0,54.2283,54.2379,54.1803,54.2091,7918.0
2023-09-19 12:50:00,56.56,56.6,56.53,56.6,9246.0,54.2187,54.257,54.1899,54.257,9246.0
2023-09-19 12:55:00,56.6,56.64,56.57,56.58,24183.0,54.257,54.2954,54.2283,54.2379,24183.0
2023-09-19 13:00:00,56.57,56.66,56.57,56.64,26956.0,54.2283,54.3146,54.2283,54.2954,26956.0
2023-09-19 13:05:00,56.64,56.65,56.62,56.64,11221.0,54.2954,54.305,54.2762,54.2954,11221.0
2023-09-19 13:10:00,56.64,56.66,56.61,56.66,9590.0,54.2954,54.3146,54.2666,54.3146,9590.0
2023-09-19 13:15:00,56.66,56.77,56.65,56.75,40504.0,54.3146,54.42,54.305,54.4008,40504.0
2023-09-19 13:20:00,56.75,56.75,56.69,56.7,51254.0,54.4008,54.4008,54.3433,54.3529,51254.0
2023-09-19 13:25:00,56.71,56.75,56.69,56.75,16798.0,54.3625,54.4008,54.3433,54.4008,16798.0
2023-09-19 13:30:00,56.75,56.82,56.75,56.79,11725.0,54.4008,54.4679,54.4008,54.4392,11725.0
2023-09-19 13:35:00,56.79,56.84,56.78,56.82,11827.0,54.4392,54.4871,54.4296,54.4679,11827.0
2023-09-19 13:40:00,56.82,56.82,56.8,56.8,8180.0,54.4679,54.4679,54.4488,54.4488,8180.0
2023-09-19 13:45:00,56.8,56.88,56.8,56.87,16844.0,54.4488,54.5254,54.4488,54.5159,16844.0
2023-09-19 13:50:00,56.88,56.89,56.85,56.86,15023.0,54.5254,54.535,54.4967,54.5063,15023.0
2023-09-19 13:55:00,56.87,56.87,56.77,56.78,12905.0,54.5159,54.5159,54.42,54.4296,12905.0
2023-09-19 14:00:00,56.78,56.84,56.73,56.82,29810.0,54.4296,54.4871,54.3817,54.4679,29810.0
2023-09-19 14:05:00,56.83,56.84,56.81,56.84,17424.0,54.4775,54.4871,54.4583,54.4871,17424.0
2023-09-19 14:10:00,56.83,56.91,56.83,56.91,9203.0,54.4775,54.5542,54.4775,54.5542,9203.0
2023-09-19 14:15:00,56.9,56.93,56.88,56.9,9477.0,54.5446,54.5734,54.5254,54.5446,9477.0
2023-09-19 14:20:00,56.91,56.93,56.87,56.93,11082.0,54.5542,54.5734,54.5159,54.5734,11082.0
2023-09-19 14:25:00,56.93,56.97,56.92,56.95,9277.0,54.5734,54.6117,54.5638,54.5925,9277.0
2023-09-19 14:30:00,56.96,57.0,56.94,56.98,18096.0,54.6021,54.6405,54.583,54.6213,18096.0
2023-09-19 14:35:00,56.98,57.12,56.98,57.1,13090.0,54.6213,54.7555,54.6213,54.7363,13090.0
2023-09-19 14:40:00,57.11,57.18,57.07,57.18,28021.0,54.7459,54.813,54.7076,54.813,28021.0
2023-09-19 14:45:00,57.18,57.2,57.16,57.16,22178.0,54.813,54.8322,54.7939,54.7939,22178.0
2023-09-19 14:50:00,57.16,57.17,57.12,57.16,24733.0,54.7939,54.8034,54.7555,54.7939,24733.0
2023-09-19 14:55:00,57.16,57.16,57.11,57.12,26366.0,54.7939,54.7939,54.7459,54.7555,26366.0
2023-09-19 15:00:00,57.13,57.17,57.08,57.15,27224.0,54.7651,54.8034,54.7172,54.7843,27224.0
2023-09-19 15:05:00,57.16,57.19,57.13,57.18,15487.0,54.7939,54.8226,54.7651,54.813,15487.0
2023-09-19 15:10:00,57.18,57.22,57.15,57.22,26665.0,54.813,54.8514,54.7843,54.8514,26665.0
2023-09-19 15:15:00,57.22,57.25,57.21,57.22,11836.0,54.8514,54.8801,54.8418,54.8514,11836.0
2023-09-19 15:20:00,57.22,57.26,57.18,57.26,34654.0,54.8514,54.8897,54.813,54.8897,34654.0
2023-09-19 15:25:00,57.26,57.31,57.25,57.3,31959.0,54.8897,54.9376,54.8801,54.9281,31959.0
2023-09-19 15:30:00,57.3,57.31,57.22,57.26,50755.0,54.9281,54.9376,54.8514,54.8897,50755.0
2023-09-19 15:35:00,57.26,57.3,57.23,57.3,52183.0,54.8897,54.9281,54.861,54.9281,52183.0
2023-09-19 15:40:00,57.3,57.37,57.29,57.35,37197.0,54.9281,54.9952,54.9185,54.976,37197.0
2023-09-19 15:45:00,57.36,57.38,57.32,57.35,61933.0,54.9856,55.0047,54.9472,54.976,61933.0
2023-09-19 15:50:00,57.35,57.36,57.18,57.19,103817.0,54.976,54.9856,54.813,54.8226,103817.0
2023-09-19 15:55:00,57.19,57.29,57.16,57.27,435779.0,54.8226,54.9185,54.7939,54.8993,435779.0
2023-09-20 09:30:00,57.57,57.67,57.49,57.53,27696.0,55.1869,55.2827,55.1102,55.1485,27696.0
2023-09-20 09:35:00,57.56,57.63,57.48,57.52,4595.0,55.1773,55.2444,55.1006,55.139,4595.0
2023-09-20 09:40:00,57.53,57.64,57.5,57.63,67611.0,55.1485,55.254,55.1198,55.2444,67611.0
2023-09-20 09:45:00,57.65,57.76,57.56,57.67,58342.0,55.2636,55.369,55.1773,55.2827,58342.0
2023-09-20 09:50:00,57.65,57.66,57.53,57.59,8130.0,55.2636,55.2732,55.1485,55.2061,8130.0
2023-09-20 09:55:00,57.58,57.64,57.57,57.6,7904.0,55.1965,55.254,55.1869,55.2156,7904.0
2023-09-20 10:00:00,57.61,57.65,57.55,57.55,8310.0,55.2252,55.2636,55.1677,55.1677,8310.0
2023-09-20 10:05:00,57.55,57.56,57.41,57.43,21334.0,55.1677,55.1773,55.0335,55.0527,21334.0
2023-09-20 10:10:00,57.43,57.47,57.42,57.42,15860.0,55.0527,55.091,55.0431,55.0431,15860.0
2023-09-20 10:15:00,57.43,57.55,57.42,57.55,71246.0,55.0527,55.1677,55.0431,55.1677,71246.0
2023-09-20 10:20:00,57.55,57.63,57.52,57.63,15756.0,55.1677,55.2444,55.139,55.2444,15756.0
2023-09-20 10:25:00,57.63,57.71,57.61,57.69,11296.0,55.2444,55.3211,55.2252,55.3019,11296.0
2023-09-20 10:30:00,57.7,57.7,57.6,57.61,16849.0,55.3115,55.3115,55.2156,55.2252,16849.0
2023-09-20 10:35:00,57.61,57.62,57.4,57.4,11718.0,55.2252,55.2348,55.0239,55.0239,11718.0
2023-09-20 10:40:00,57.4,57.41,57.33,57.36,10153.0,55.0239,55.0335,54.9568,54.9856,10153.0
2023-09-20 10:45:00,57.36,57.37,57.31,57.31,5098.0,54.9856,54.9952,54.9376,54.9376,5098.0
2023-09-20 10:50:00,57.32,57.38,57.32,57.36,8340.0,54.9472,55.0047,54.9472,54.9856,8340.0
2023-09-20 10:55:00,57.37,57.38,57.27,57.29,52488.0,54.9952,55.0047,54.8993,54.9185,52488.0
2023-09-20 11:00:00,57.3,57.32,57.27,57.31,26768.0,54.9281,54.9472,54.8993,54.9376,26768.0
2023-09-20 11:05:00,57.32,57.35,57.31,57.35,13648.0,54.9472,54.976,54.9376,54.976,13648.0
2023-09-20 11:10:00,57.35,57.56,57.34,57.55,110288.0,54.976,55.1773,54.9664,55.1677,110288.0
2023-09-20 11:15:00,57.56,57.58,57.45,57.45,10569.0,55.1773,55.1965,55.0719,55.0719,10569.0
2023-09-20 11:20:00,57.44,57.46,57.38,57.43,28232.0,55.0623,55.0814,55.0047,55.0527,28232.0
2023-09-20 11:25:00,57.43,57.49,57.42,57.47,9109.0,55.0527,55.1102,55.0431,55.091,9109.0
2023-09-20 11:30:00,57.46,57.57,57.46,57.54,15781.0,55.0814,55.1869,55.0814,55.1581,15781.0
2023-09-20 11:35:00,57.54,57.55,57.44,57.44,10326.0,55.1581,55.1677,55.0623,55.0623,10326.0
2023-09-20 11:40:00,57.41,57.42,57.39,57.39,11093.0,55.0335,55.0431,55.0143,55.0143,11093.0
2023-09-20 11:45:00,57.38,57.41,57.36,57.37,10156.0,55.0047,55.0335,54.9856,54.9952,10156.0
2023-09-20 11:50:00,57.37,57.39,57.35,57.37,9932.0,54.9952,55.0143,54.976,54.9952,9932.0
2023-09-20 11:55:00,57.38,57.4,57.31,57.34,35163.0,55.0047,55.0239,54.9376,54.9664,35163.0
2023-09-20 12:00:00,57.35,57.35,57.29,57.34,83397.0,54.976,54.976,54.9185,54.9664,83397.0
2023-09-20 12:05:00,57.34,57.34,57.26,57.27,12195.0,54.9664,54.9664,54.8897,54.8993,12195.0
2023-09-20 12:10:00,57.28,57.29,57.21,57.28,26423.0,54.9089,54.9185,54.8418,54.9089,26423.0
2023-09-20 12:15:00,57.3,57.31,57.28,57.31,8752.0,54.9281,54.9376,54.9089,54.9376,8752.0
2023-09-20 12:20:00,57.32,57.36,57.31,57.36,17758.0,54.9472,54.9856,54.9376,54.9856,17758.0
2023-09-20 12:25:00,57.36,57.38,57.33,57.34,10807.0,54.9856,55.0047,54.9568,54.9664,10807.0
2023-09-20 12:30:00,57.35,57.38,57.35,57.38,8929.0,54.976,55.0047,54.976,55.0047,8929.0
2023-09-20 12:35:00,57.39,57.4,57.37,57.37,15240.0,55.0143,55.0239,54.9952,54.9952,15240.0
2023-09-20 12:40:00,57.36,57.46,57.36,57.46,19631.0,54.9856,55.0814,54.9856,55.0814,19631.0
2023-09-20 12:45:00,57.46,57.55,57.45,57.46,35166.0,55.0814,55.1677,55.0719,55.0814,35166.0
2023-09-20 12:50:00,57.46,57.47,57.38,57.43,41432.0,55.0814,55.091,55.0047,55.0527,41432.0
2023-09-20 12:55:00,57.42,57.46,57.41,57.44,9316.0,55.0431,55.0814,55.0335,55.0623,9316.0
2023-09-20 13:00:00,57.42,57.44,57.4,57.4,21299.0,55.0431,55.0623,55.0239,55.0239,21299.0
2023-09-20 13:05:00,57.39,57.4,57.34,57.34,8620.0,55.0143,55.0239,54.9664,54.9664,8620.0
2023-09-20 13:10:00,57.34,57.34,57.25,57.27,13483.0,54.9664,54.9664,54.8801,54.8993,13483.0
2023-09-20 13:15:00,57.26,57.3,57.25,57.29,17372.0,54.8897,54.9281,54.8801,54.9185,17372.0
2023-09-20 13:20:00,57.29,57.33,57.28,57.32,26552.0,54.9185,54.9568,54.9089,54.9472,26552.0
2023-09-20 13:25:00,57.3,57.31,57.21,57.23,25742.0,54.9281,54.9376,54.8418,54.861,25742.0
2023-09-20 13:30:00,57.23,57.23,57.14,57.16,41885.0,54.861,54.861,54.7747,54.7939,41885.0
2023-09-20 13:35:00,57.16,57.18,57.08,57.08,13481.0,54.7939,54.813,54.7172,54.7172,13481.0
2023-09-20 13:40:00,57.07,57.09,57.04,57.09,18321.0,54.7076,54.7268,54.6788,54.7268,18321.0
2023-09-20 13:45:00,57.09,57.16,57.09,57.15,9996.0,54.7268,54.7939,54.7268,54.7843,9996.0
2023-09-20 13:50:00,57.14,57.26,57.14,57.26,6802.0,54.7747,54.8897,54.7747,54.8897,6802.0
2023-09-20 13:55:00,57.26,57.26,57.21,57.22,9026.0,54.8897,54.8897,54.8418,54.8514,9026.0
2023-09-20 14:00:00,57.21,57.21,56.88,56.98,27908.0,54.8418,54.8418,54.5254,54.6213,27908.0
2023-09-20 14:05:00,56.98,57.06,56.93,57.04,17579.0,54.6213,54.698,54.5734,54.6788,17579.0
2023-09-20 14:10:00,57.02,57.04,56.94,56.95,22321.0,54.6597,54.6788,54.583,54.5925,22321.0
2023-09-20 14:15:00,56.94,56.99,56.92,56.96,66007.0,54.583,54.6309,54.5638,54.6021,66007.0
2023-09-20 14:20:00,56.96,57.05,56.93,57.02,19404.0,54.6021,54.6884,54.5734,54.6597,19404.0
2023-09-20 14:25:00,57.01,57.04,56.94,56.94,13580.0,54.6501,54.6788,54.583,54.583,13580.0
2023-09-20 14:30:00,56.93,57.1,56.91,56.97,76750.0,54.5734,54.7363,54.5542,54.6117,76750.0
2023-09-20 14:35:00,57.0,57.09,57.0,57.04,11660.0,54.6405,54.7268,54.6405,54.6788,11660.0
2023-09-20 14:40:00,57.04,57.08,57.0,57.08,14137.0,54.6788,54.7172,54.6405,54.7172,14137.0
2023-09-20 14:45:00,57.09,57.09,56.9,56.9,16784.0,54.7268,54.7268,54.5446,54.5446,16784.0
2023-09-20 14:50:00,56.92,56.93,56.81,56.85,15360.0,54.5638,54.5734,54.4583,54.4967,15360.0
2023-09-20 14:55:00,56.84,56.91,56.74,56.75,20654.0,54.4871,54.5542,54.3912,54.4008,20654.0
2023-09-20 15:00:00,56.73,56.8,56.72,56.77,21246.0,54.3817,54.4488,54.3721,54.42,21246.0
2023-09-20 15:05:00,56.76,56.79,56.67,56.68,18956.0,54.4104,54.4392,54.3241,54.3337,18956.0
2023-09-20 15:10:00,56.67,56.7,56.58,56.62,14600.0,54.3241,54.3529,54.2379,54.2762,14600.0
2023-09-20 15:15:00,56.62,56.65,56.57,56.62,52401.0,54.2762,54.305,54.2283,54.2762,52401.0
2023-09-20 15:20:00,56.62,56.75,56.62,56.75,24361.0,54.2762,54.4008,54.2762,54.4008,24361.0
2023-09-20 15:25:00,56.76,56.88,56.75,56.86,20460.0,54.4104,54.5254,54.4008,54.5063,20460.0
2023-09-20 15:30:00,56.88,56.88,56.67,56.69,39860.0,54.5254,54.5254,54.3241,54.3433,39860.0
2023-09-20 15:35:00,56.69,56.72,56.62,56.63,47158.0,54.3433,54.3721,54.2762,54.2858,47158.0
2023-09-20 15:40:00,56.63,56.64,56.49,56.5,69419.0,54.2858,54.2954,54.1516,54.1612,69419.0
2023-09-20 15:45:00,56.49,56.53,56.46,56.52,64463.0,54.1516,54.1899,54.1228,54.1803,64463.0
2023-09-20 15:50:00,56.51,56.62,56.5,56.55,65484.0,54.1708,54.2762,54.1612,54.2091,65484.0
2023-09-20 15:55:00,56.56,56.57,56.48,56.51,164370.0,54.2187,54.2283,54.142,54.1708,164370.0
2023-09-21 09:30:00,56.12,56.24,55.9,55.98,65790.0,53.7969,53.9119,53.586,53.6627,65790.0
2023-09-21 09:35:00,55.94,56.0,55.81,55.81,18236.0,53.6244,53.6819,53.4997,53.4997,18236.0
2023-09-21 09:40:00,55.75,55.77,55.61,55.66,22802.0,53.4422,53.4614,53.308,53.3559,22802.0
2023-09-21 09:45:00,55.65,55.79,55.65,55.78,18709.0,53.3464,53.4806,53.3464,53.471,18709.0
2023-09-21 09:50:00,55.79,55.84,55.67,55.76,21259.0,53.4806,53.5285,53.3655,53.4518,21259.0
2023-09-21 09:55:00,55.75,55.76,55.6,55.62,23630.0,53.4422,53.4518,53.2984,53.3176,23630.0
2023-09-21 10:00:00,55.62,55.84,55.56,55.73,21348.0,53.3176,53.5285,53.2601,53.4231,21348.0
2023-09-21 10:05:00,55.73,55.89,55.7,55.89,41043.0,53.4231,53.5764,53.3943,53.5764,41043.0
2023-09-21 10:10:00,55.91,56.03,55.83,56.02,123443.0,53.5956,53.7106,53.5189,53.701,123443.0
2023-09-21 10:15:00,56.02,56.02,55.87,55.93,34473.0,53.701,53.701,53.5573,53.6148,34473.0
2023-09-21 10:20:00,55.92,56.04,55.92,55.98,67531.0,53.6052,53.7202,53.6052,53.6627,67531.0
2023-09-21 10:25:00,55.98,56.0,55.88,55.92,77741.0,53.6627,53.6819,53.5668,53.6052,77741.0
2023-09-21 10:30:00,55.91,55.94,55.86,55.88,30231.0,53.5956,53.6244,53.5477,53.5668,30231.0
2023-09-21 10:35:00,55.85,55.92,55.84,55.92,21558.0,53.5381,53.6052,53.5285,53.6052,21558.0
2023-09-21 10:40:00,55.91,55.94,55.83,55.84,27641.0,53.5956,53.6244,53.5189,53.5285,27641.0
2023-09-21 10:45:00,55.83,55.88,55.79,55.85,26804.0,53.5189,53.5668,53.4806,53.5381,26804.0
2023-09-21 10:50:00,55.85,55.85,55.74,55.75,16021.0,53.5381,53.5381,53.4326,53.4422,16021.0
2023-09-21 10:55:00,55.75,55.75,55.59,55.64,32521.0,53.4422,53.4422,53.2888,53.3368,32521.0
2023-09-21 11:00:00,55.68,55.73,55.63,55.72,11145.0,53.3751,53.4231,53.3272,53.4135,11145.0
2023-09-21 11:05:00,55.75,55.75,55.62,55.62,15271.0,53.4422,53.4422,53.3176,53.3176,15271.0
2023-09-21 11:10:00,55.62,55.67,55.57,55.62,38016.0,53.3176,53.3655,53.2697,53.3176,38016.0
2023-09-21 11:15:00,55.63,55.64,55.52,55.52,30644.0,53.3272,53.3368,53.2217,53.2217,30644.0
2023-09-21 11:20:00,55.53,55.6,55.52,55.6,18190.0,53.2313,53.2984,53.2217,53.2984,18190.0
2023-09-21 11:25:00,55.61,55.64,55.59,55.63,21372.0,53.308,53.3368,53.2888,53.3272,21372.0
2023-09-21 11:30:00,55.63,55.86,55.62,55.81,18890.0,53.3272,53.5477,53.3176,53.4997,18890.0
2023-09-21 11:35:00,55.81,55.87,55.8,55.86,17339.0,53.4997,53.5573,53.4902,53.5477,17339.0
2023-09-21 11:40:00,55.86,55.87,55.74,55.82,14683.0,53.5477,53.5573,53.4326,53.5093,14683.0
2023-09-21 11:45:00,55.83,55.89,55.81,55.81,16036.0,53.5189,53.5764,53.4997,53.4997,16036.0
2023-09-21 11:50:00,55.81,55.82,55.69,55.71,34051.0,53.4997,53.5093,53.3847,53.4039,34051.0
2023-09-21 11:55:00,55.71,55.75,55.61,55.63,17174.0,53.4039,53.4422,53.308,53.3272,17174.0
2023-09-21 12:00:00,55.63,55.67,55.63,55.64,14186.0,53.3272,53.3655,53.3272,53.3368,14186.0
2023-09-21 12:05:00,55.63,55.73,55.63,55.71,19458.0,53.3272,53.4231,53.3272,53.4039,19458.0
2023-09-21 12:10:00,55.72,55.72,55.58,55.62,28926.0,53.4135,53.4135,53.2793,53.3176,28926.0
2023-09-21 12:15:00,55.62,55.65,55.59,55.63,21203.0,53.3176,53.3464,53.2888,53.3272,21203.0
2023-09-21 12:20:00,55.62,55.68,55.6,55.65,21423.0,53.3176,53.3751,53.2984,53.3464,21423.0
2023-09-21 12:25:00,55.64,55.66,55.6,55.61,26933.0,53.3368,53.3559,53.2984,53.308,26933.0
2023-09-21 12:30:00,55.61,55.67,55.58,55.65,105150.0,53.308,53.3655,53.2793,53.3464,105150.0
2023-09-21 12:35:00,55.65,55.66,55.56,55.58,23581.0,53.3464,53.3559,53.2601,53.2793,23581.0
2023-09-21 12:40:00,55.57,55.58,55.52,55.54,15851.0,53.2697,53.2793,53.2217,53.2409,15851.0
2023-09-21 12:45:00,55.54,55.56,55.47,55.5,12577.0,53.2409,53.2601,53.1738,53.2026,12577.0
2023-09-21 12:50:00,55.5,55.5,55.45,55.46,25321.0,53.2026,53.2026,53.1546,53.1642,25321.0
2023-09-21 12:55:00,55.46,55.47,55.43,55.44,16792.0,53.1642,53.1738,53.1355,53.1451,16792.0
2023-09-21 13:00:00,55.44,55.53,55.42,55.53,30306.0,53.1451,53.2313,53.1259,53.2313,30306.0
2023-09-21 13:05:00,55.53,55.63,55.52,55.6,18743.0,53.2313,53.3272,53.2217,53.2984,18743.0
2023-09-21 13:10:00,55.6,55.66,55.58,55.66,20146.0,53.2984,53.3559,53.2793,53.3559,20146.0
2023-09-21 13:15:00,55.66,55.73,55.66,55.7,20248.0,53.3559,53.4231,53.3559,53.3943,20248.0
2023-09-21 13:20:00,55.71,55.72,55.67,55.68,10900.0,53.4039,53.4135,53.3655,53.3751,10900.0
2023-09-21 13:25:00,55.69,55.74,55.68,55.7,14563.0,53.3847,53.4326,53.3751,53.3943,14563.0
2023-09-21 13:30:00,55.67,55.7,55.65,55.66,13047.0,53.3655,53.3943,53.3464,53.3559,13047.0
2023-09-21 13:35:00,55.66,55.7,55.65,55.66,13119.0,53.3559,53.3943,53.3464,53.3559,13119.0
2023-09-21 13:40:00,55.66,55.74,55.65,55.66,19314.0,53.3559,53.4326,53.3464,53.3559,19314.0
2023-09-21 13:45:00,55.66,55.71,55.66,55.7,9289.0,53.3559,53.4039,53.3559,53.3943,9289.0
2023-09-21 13:50:00,55.7,55.74,55.68,55.73,13156.0,53.3943,53.4326,53.3751,53.4231,13156.0
2023-09-21 13:55:00,55.73,55.74,55.69,55.7,11314.0,53.4231,53.4326,53.3847,53.3943,11314.0
2023-09-21 14:00:00,55.7,55.72,55.62,55.64,16062.0,53.3943,53.4135,53.3176,53.3368,16062.0
2023-09-21 14:05:00,55.64,55.71,55.64,55.68,17659.0,53.3368,53.4039,53.3368,53.3751,17659.0
2023-09-21 14:10:00,55.68,55.72,55.68,55.69,17860.0,53.3751,53.4135,53.3751,53.3847,17860.0
2023-09-21 14:15:00,55.68,55.72,55.67,55.69,23713.0,53.3751,53.4135,53.3655,53.3847,23713.0
2023-09-21 14:20:00,55.69,55.7,55.63,55.66,29169.0,53.3847,53.3943,53.3272,53.3559,29169.0
2023-09-21 14:25:00,55.66,55.66,55.57,55.61,38048.0,53.3559,53.3559,53.2697,53.308,38048.0
2023-09-21 14:30:00,55.6,55.62,55.56,55.62,38277.0,53.2984,53.3176,53.2601,53.3176,38277.0
2023-09-21 14:35:00,55.61,55.63,55.57,55.61,33783.0,53.308,53.3272,53.2697,53.308,33783.0
2023-09-21 14:40:00,55.6,55.63,55.59,55.6,24220.0,53.2984,53.3272,53.2888,53.2984,24220.0
2023-09-21 14:45:00,55.61,55.61,55.55,55.55,34731.0,53.308,53.308,53.2505,53.2505,34731.0
2023-09-21 14:50:00,55.55,55.58,55.54,55.58,17250.0,53.2505,53.2793,53.2409,53.2793,17250.0
2023-09-21 14:55:00,55.58,55.58,55.47,55.47,26454.0,53.2793,53.2793,53.1738,53.1738,26454.0
2023-09-21 15:00:00,55.47,55.54,55.44,55.51,25657.0,53.1738,53.2409,53.1451,53.2122,25657.0
2023-09-21 15:05:00,55.52,55.53,55.47,55.51,16243.0,53.2217,53.2313,53.1738,53.2122,16243.0
2023-09-21 15:10:00,55.51,55.53,55.48,55.48,20030.0,53.2122,53.2313,53.1834,53.1834,20030.0
2023-09-21 15:15:00,55.48,55.48,55.37,55.38,31951.0,53.1834,53.1834,53.078,53.0875,31951.0
2023-09-21 15:20:00,55.37,55.42,55.37,55.41,30204.0,53.078,53.1259,53.078,53.1163,30204.0
2023-09-21 15:25:00,55.41,55.42,55.31,55.32,35188.0,53.1163,53.1259,53.0204,53.03,35188.0
2023-09-21 15:30:00,55.32,55.34,55.27,55.3,27692.0,53.03,53.0492,52.9821,53.0109,27692.0
2023-09-21 15:35:00,55.3,55.35,55.28,55.28,48798.0,53.0109,53.0588,52.9917,52.9917,48798.0
2023-09-21 15:40:00,55.29,55.29,55.21,55.27,57829.0,53.0013,53.0013,52.9246,52.9821,57829.0
2023-09-21 15:45:00,55.26,55.32,55.25,55.26,57747.0,52.9725,53.03,52.9629,52.9725,57747.0
2023-09-21 15:50:00,55.25,55.33,55.18,55.3,113403.0,52.9629,53.0396,52.8958,53.0109,113403.0
2023-09-21 15:55:00,55.31,55.33,55.18,55.21,259597.0,53.0204,53.0396,52.8958,52.9246,259597.0
2023-09-22 09:30:00,54.82,55.13,54.68,54.97,87378.0,52.9033,53.2024,52.7682,53.048,87378.0
2023-09-22 09:35:00,54.96,55.37,54.96,55.34,16613.0,53.0384,53.4341,53.0384,53.4051,16613.0
2023-09-22 09:40:00,55.34,55.34,55.12,55.24,12676.0,53.4051,53.4051,53.1928,53.3086,12676.0
2023-09-22 09:45:00,55.23,55.42,55.21,55.4,23995.0,53.2989,53.4823,53.2796,53.463,23995.0
2023-09-22 09:50:00,55.42,55.45,55.2,55.23,16409.0,53.4823,53.5113,53.27,53.2989,16409.0
2023-09-22 09:55:00,55.23,55.31,55.17,55.28,9746.0,53.2989,53.3762,53.241,53.3472,9746.0
2023-09-22 10:00:00,55.28,55.35,55.18,55.29,16091.0,53.3472,53.4148,53.2507,53.3568,16091.0
2023-09-22 10:05:00,55.31,55.45,55.3,55.45,17341.0,53.3762,53.5113,53.3665,53.5113,17341.0
2023-09-22 10:10:00,55.45,55.48,55.33,55.34,66206.0,53.5113,53.5402,53.3955,53.4051,66206.0
2023-09-22 10:15:00,55.34,55.35,55.21,55.22,39247.0,53.4051,53.4148,53.2796,53.2893,39247.0
2023-09-22 10:20:00,55.24,55.4,55.22,55.38,17388.0,53.3086,53.463,53.2893,53.4437,17388.0
2023-09-22 10:25:00,55.37,55.39,55.28,55.37,15425.0,53.4341,53.4534,53.3472,53.4341,15425.0
2023-09-22 10:30:00,55.38,55.4,55.33,55.38,20629.0,53.4437,53.463,53.3955,53.4437,20629.0
2023-09-22 10:35:00,55.37,55.42,55.34,55.37,15553.0,53.4341,53.4823,53.4051,53.4341,15553.0
2023-09-22 10:40:00,55.38,55.45,55.37,55.4,28961.0,53.4437,53.5113,53.4341,53.463,28961.0
2023-09-22 10:45:00,55.4,55.41,55.33,55.33,15788.0,53.463,53.4727,53.3955,53.3955,15788.0
2023-09-22 10:50:00,55.33,55.33,55.25,55.32,8701.0,53.3955,53.3955,53.3182,53.3858,8701.0
2023-09-22 10:55:00,55.32,55.38,55.31,55.34,15433.0,53.3858,53.4437,53.3762,53.4051,15433.0
2023-09-22 11:00:00,55.35,55.41,55.31,55.39,17772.0,53.4148,53.4727,53.3762,53.4534,17772.0
2023-09-22 11:05:00,55.39,55.42,55.33,55.34,22630.0,53.4534,53.4823,53.3955,53.4051,22630.0
2023-09-22 11:10:00,55.35,55.38,55.34,55.38,9247.0,53.4148,53.4437,53.4051,53.4437,9247.0
2023-09-22 11:15:00,55.38,55.48,55.36,55.46,13490.0,53.4437,53.5402,53.4244,53.5209,13490.0
2023-09-22 11:20:00,55.47,55.49,55.45,55.48,10673.0,53.5306,53.5499,53.5113,53.5402,10673.0
2023-09-22 11:25:00,55.47,55.53,55.47,55.48,13488.0,53.5306,53.5885,53.5306,53.5402,13488.0
2023-09-22 11:30:00,55.48,55.49,55.4,55.47,15011.0,53.5402,53.5499,53.463,53.5306,15011.0
2023-09-22 11:35:00,55.48,55.49,55.46,55.48,11094.0,53.5402,53.5499,53.5209,53.5402,11094.0
2023-09-22 11:40:00,55.48,55.5,55.37,55.39,13741.0,53.5402,53.5595,53.4341,53.4534,13741.0
2023-09-22 11:45:00,55.4,55.44,55.37,55.38,14655.0,53.463,53.5016,53.4341,53.4437,14655.0
2023-09-22 11:50:00,55.38,55.38,55.32,55.34,14452.0,53.4437,53.4437,53.3858,53.4051,14452.0
2023-09-22 11:55:00,55.34,55.35,55.2,55.2,26209.0,53.4051,53.4148,53.27,53.27,26209.0
2023-09-22 12:00:00,55.19,55.23,55.16,55.21,12976.0,53.2603,53.2989,53.2314,53.2796,12976.0
2023-09-22 12:05:00,55.21,55.21,55.12,55.13,20220.0,53.2796,53.2796,53.1928,53.2024,20220.0
2023-09-22 12:10:00,55.12,55.18,55.08,55.18,20259.0,53.1928,53.2507,53.1542,53.2507,20259.0
2023-09-22 12:15:00,55.18,55.27,55.18,55.26,16869.0,53.2507,53.3375,53.2507,53.3279,16869.0
2023-09-22 12:20:00,55.27,55.31,55.25,55.26,14230.0,53.3375,53.3762,53.3182,53.3279,14230.0
2023-09-22 12:25:00,55.26,55.26,55.2,55.25,9066.0,53.3279,53.3279,53.27,53.3182,9066.0
2023-09-22 12:30:00,55.25,55.27,55.23,55.26,11435.0,53.3182,53.3375,53.2989,53.3279,11435.0
2023-09-22 12:35:00,55.26,55.32,55.23,55.32,39935.0,53.3279,53.3858,53.2989,53.3858,39935.0
2023-09-22 12:40:00,55.32,55.37,55.29,55.34,14804.0,53.3858,53.4341,53.3568,53.4051,14804.0
2023-09-22 12:45:00,55.33,55.36,55.31,55.35,10344.0,53.3955,53.4244,53.3762,53.4148,10344.0
2023-09-22 12:50:00,55.35,55.36,55.33,55.35,9933.0,53.4148,53.4244,53.3955,53.4148,9933.0
2023-09-22 12:55:00,55.36,55.43,55.36,55.39,14156.0,53.4244,53.492,53.4244,53.4534,14156.0
2023-09-22 13:00:00,55.38,55.41,55.35,55.4,6745.0,53.4437,53.4727,53.4148,53.463,6745.0
2023-09-22 13:05:00,55.42,55.44,55.4,55.42,9037.0,53.4823,53.5016,53.463,53.4823,9037.0
2023-09-22 13:10:00,55.43,55.47,55.41,55.44,6479.0,53.492,53.5306,53.4727,53.5016,6479.0
2023-09-22 13:15:00,55.44,55.48,55.41,55.42,20308.0,53.5016,53.5402,53.4727,53.4823,20308.0
2023-09-22 13:20:00,55.43,55.45,55.38,55.41,15382.0,53.492,53.5113,53.4437,53.4727,15382.0
2023-09-22 13:25:00,55.42,55.43,55.39,55.43,9300.0,53.4823,53.492,53.4534,53.492,9300.0
2023-09-22 13:30:00,55.44,55.44,55.29,55.31,12599.0,53.5016,53.5016,53.3568,53.3762,12599.0
2023-09-22 13:35:00,55.31,55.32,55.2,55.27,20895.0,53.3762,53.3858,53.27,53.3375,20895.0
2023-09-22 13:40:00,55.27,55.28,55.23,55.28,14697.0,53.3375,53.3472,53.2989,53.3472,14697.0
2023-09-22 13:45:00,55.27,55.29,55.23,55.25,10854.0,53.3375,53.3568,53.2989,53.3182,10854.0
2023-09-22 13:50:00,55.25,55.28,55.23,55.28,27041.0,53.3182,53.3472,53.2989,53.3472,27041.0
2023-09-22 13:55:00,55.28,55.31,55.25,55.29,8591.0,53.3472,53.3762,53.3182,53.3568,8591.0
2023-09-22 14:00:00,55.29,55.3,55.24,55.29,14183.0,53.3568,53.3665,53.3086,53.3568,14183.0
2023-09-22 14:05:00,55.28,55.3,55.23,55.27,19351.0,53.3472,53.3665,53.2989,53.3375,19351.0
2023-09-22 14:10:00,55.27,55.27,55.14,55.16,11560.0,53.3375,53.3375,53.2121,53.2314,11560.0
2023-09-22 14:15:00,55.15,55.19,55.12,55.14,11515.0,53.2217,53.2603,53.1928,53.2121,11515.0
2023-09-22 14:20:00,55.14,55.2,55.13,55.19,14184.0,53.2121,53.27,53.2024,53.2603,14184.0
2023-09-22 14:25:00,55.18,55.22,55.16,55.21,31275.0,53.2507,53.2893,53.2314,53.2796,31275.0
2023-09-22 14:30:00,55.2,55.25,55.19,55.24,23344.0,53.27,53.3182,53.2603,53.3086,23344.0
2023-09-22 14:35:00,55.25,55.26,55.17,55.18,22613.0,53.3182,53.3279,53.241,53.2507,22613.0
2023-09-22 14:40:00,55.16,55.18,55.07,55.07,13844.0,53.2314,53.2507,53.1445,53.1445,13844.0
2023-09-22 14:45:00,55.07,55.14,55.06,55.14,10065.0,53.1445,53.2121,53.1349,53.2121,10065.0
2023-09-22 14:50:00,55.14,55.15,55.09,55.13,11877.0,53.2121,53.2217,53.1638,53.2024,11877.0
2023-09-22 14:55:00,55.13,55.16,55.1,55.14,12626.0,53.2024,53.2314,53.1735,53.2121,12626.0
2023-09-22 15:00:00,55.14,55.24,55.13,55.21,16263.0,53.2121,53.3086,53.2024,53.2796,16263.0
2023-09-22 15:05:00,55.22,55.36,55.2,55.36,14468.0,53.2893,53.4244,53.27,53.4244,14468.0
2023-09-22 15:10:00,55.36,55.38,55.34,55.36,15901.0,53.4244,53.4437,53.4051,53.4244,15901.0
2023-09-22 15:15:00,55.37,55.43,55.36,55.41,21367.0,53.4341,53.492,53.4244,53.4727,21367.0
2023-09-22 15:20:00,55.41,55.51,55.39,55.48,28811.0,53.4727,53.5692,53.4534,53.5402,28811.0
2023-09-22 15:25:00,55.48,55.48,55.43,55.44,19245.0,53.5402,53.5402,53.492,53.5016,19245.0
2023-09-22 15:30:00,55.43,55.47,55.35,55.35,29484.0,53.492,53.5306,53.4148,53.4148,29484.0
2023-09-22 15:35:00,55.35,55.41,55.33,55.41,31473.0,53.4148,53.4727,53.3955,53.4727,31473.0
2023-09-22 15:40:00,55.41,55.41,55.28,55.28,36478.0,53.4727,53.4727,53.3472,53.3472,36478.0
2023-09-22 15:45:00,55.28,55.31,55.15,55.18,38184.0,53.3472,53.3762,53.2217,53.2507,38184.0
2023-09-22 15:50:00,55.18,55.2,55.13,55.14,83018.0,53.2507,53.27,53.2024,53.2121,83018.0
2023-09-22 15:55:00,55.15,55.24,55.14,55.15,198390.0,53.2217,53.3086,53.2121,53.2217,198390.0
2023-09-25 09:30:00,54.74,55.0,54.68,54.87,39300.0,52.8261,53.077,52.7682,52.9515,39300.0
2023-09-25 09:35:00,54.93,55.05,54.65,54.69,13093.0,53.0094,53.1252,52.7392,52.7778,13093.0
2023-09-25 09:40:00,54.73,55.01,54.73,54.95,16096.0,52.8164,53.0866,52.8164,53.0287,16096.0
2023-09-25 09:45:00,54.97,55.06,54.84,54.88,12763.0,53.048,53.1349,52.9226,52.9612,12763.0
2023-09-25 09:50:00,54.86,54.95,54.84,54.89,15003.0,52.9419,53.0287,52.9226,52.9708,15003.0
2023-09-25 09:55:00,54.93,54.96,54.87,54.91,17107.0,53.0094,53.0384,52.9515,52.9901,17107.0
2023-09-25 10:00:00,54.91,54.92,54.7,54.75,13161.0,52.9901,52.9998,52.7875,52.8357,13161.0
2023-09-25 10:05:00,54.76,54.77,54.66,54.73,10653.0,52.8454,52.855,52.7489,52.8164,10653.0
2023-09-25 10:10:00,54.73,54.81,54.68,54.78,39145.0,52.8164,52.8936,52.7682,52.8647,39145.0
2023-09-25 10:15:00,54.77,54.84,54.71,54.72,18607.0,52.855,52.9226,52.7971,52.8068,18607.0
2023-09-25 10:20:00,54.71,54.78,54.69,54.74,9613.0,52.7971,52.8647,52.7778,52.8261,9613.0
2023-09-25 10:25:00,54.71,54.78,54.69,54.77,8429.0,52.7971,52.8647,52.7778,52.855,8429.0
2023-09-25 10:30:00,54.74,54.77,54.69,54.75,11709.0,52.8261,52.855,52.7778,52.8357,11709.0
2023-09-25 10:35:00,54.76,54.77,54.68,54.68,18596.0,52.8454,52.855,52.7682,52.7682,18596.0
2023-09-25 10:40:00,54.68,54.73,54.64,54.66,15100.0,52.7682,52.8164,52.7296,52.7489,15100.0
2023-09-25 10:45:00,54.68,54.74,54.66,54.73,15857.0,52.7682,52.8261,52.7489,52.8164,15857.0
2023-09-25 10:50:00,54.72,54.72,54.57,54.57,22709.0,52.8068,52.8068,52.662,52.662,22709.0
2023-09-25 10:55:00,54.59,54.59,54.51,54.51,20784.0,52.6813,52.6813,52.6041,52.6041,20784.0
2023-09-25 11:00:00,54.52,54.55,54.46,54.54,30103.0,52.6138,52.6427,52.5559,52.6331,30103.0
2023-09-25 11:05:00,54.55,54.7,54.54,54.7,11675.0,52.6427,52.7875,52.6331,52.7875,11675.0
2023-09-25 11:10:00,54.71,54.71,54.66,54.69,12688.0,52.7971,52.7971,52.7489,52.7778,12688.0
2023-09-25 11:15:00,54.7,54.85,54.7,54.84,28867.0,52.7875,52.9322,52.7875,52.9226,28867.0
2023-09-25 11:20:00,54.85,54.85,54.81,54.82,22422.0,52.9322,52.9322,52.8936,52.9033,22422.0
2023-09-25 11:25:00,54.84,54.89,54.81,54.86,24675.0,52.9226,52.9708,52.8936,52.9419,24675.0
2023-09-25 11:30:00,54.88,54.91,54.85,54.86,8549.0,52.9612,52.9901,52.9322,52.9419,8549.0
2023-09-25 11:35:00,54.87,54.89,54.78,54.79,9480.0,52.9515,52.9708,52.8647,52.8743,9480.0
2023-09-25 11:40:00,54.78,54.92,54.76,54.91,13433.0,52.8647,52.9998,52.8454,52.9901,13433.0
2023-09-25 11:45:00,54.92,54.98,54.9,54.93,14945.0,52.9998,53.0577,52.9805,53.0094,14945.0
2023-09-25 11:50:00,54.92,54.95,54.9,54.91,12446.0,52.9998,53.0287,52.9805,52.9901,12446.0
2023-09-25 11:55:00,54.92,54.94,54.86,54.88,7473.0,52.9998,53.0191,52.9419,52.9612,7473.0
2023-09-25 12:00:00,54.89,54.94,54.85,54.92,15168.0,52.9708,53.0191,52.9322,52.9998,15168.0
2023-09-25 12:05:00,54.92,54.97,54.89,54.92,10203.0,52.9998,53.048,52.9708,52.9998,10203.0
2023-09-25 12:10:00,54.94,54.97,54.91,54.94,19222.0,53.0191,53.048,52.9901,53.0191,19222.0
2023-09-25 12:15:00,54.96,55.02,54.93,55.01,12834.0,53.0384,53.0963,53.0094,53.0866,12834.0
2023-09-25 12:20:00,55.01,55.04,55.0,55.04,10399.0,53.0866,53.1156,53.077,53.1156,10399.0
2023-09-25 12:25:00,55.03,55.03,54.99,55.03,8610.0,53.1059,53.1059,53.0673,53.1059,8610.0
2023-09-25 12:30:00,55.02,55.06,55.02,55.02,18445.0,53.0963,53.1349,53.0963,53.0963,18445.0
2023-09-25 12:35:00,55.01,55.02,54.96,54.97,14114.0,53.0866,53.0963,53.0384,53.048,14114.0
2023-09-25 12:40:00,54.97,55.07,54.97,55.06,13958.0,53.048,53.1445,53.048,53.1349,13958.0
2023-09-25 12:45:00,55.04,55.1,55.03,55.03,30945.0,53.1156,53.1735,53.1059,53.1059,30945.0
2023-09-25 12:50:00,55.03,55.03,54.92,55.01,12196.0,53.1059,53.1059,52.9998,53.0866,12196.0
2023-09-25 12:55:00,55.0,55.0,54.92,54.98,16307.0,53.077,53.077,52.9998,53.0577,16307.0
2023-09-25 13:00:00,54.99,54.99,54.89,54.94,37316.0,53.0673,53.0673,52.9708,53.0191,37316.0
2023-09-25 13:05:00,54.94,55.05,54.93,55.04,9234.0,53.0191,53.1252,53.0094,53.1156,9234.0
2023-09-25 13:10:00,55.04,55.09,55.04,55.08,19140.0,53.1156,53.1638,53.1156,53.1542,19140.0
2023-09-25 13:15:00,55.09,55.09,55.0,55.07,17231.0,53.1638,53.1638,53.077,53.1445,17231.0
2023-09-25 13:20:00,55.09,55.1,55.06,55.08,12444.0,53.1638,53.1735,53.1349,53.1542,12444.0
2023-09-25 13:25:00,55.08,55.08,54.96,55.01,12422.0,53.1542,53.1542,53.0384,53.0866,12422.0
2023-09-25 13:30:00,55.0,55.0,54.95,55.0,10669.0,53.077,53.077,53.0287,53.077,10669.0
2023-09-25 13:35:00,55.0,55.09,54.99,55.06,18867.0,53.077,53.1638,53.0673,53.1349,18867.0
2023-09-25 13:40:00,55.06,55.06,54.98,54.99,122019.0,53.1349,53.1349,53.0577,53.0673,122019.0
2023-09-25 13:45:00,55.0,55.03,54.92,54.97,14751.0,53.077,53.1059,52.9998,53.048,14751.0
2023-09-25 13:50:00,55.0,55.02,54.96,55.02,9079.0,53.077,53.0963,53.0384,53.0963,9079.0
2023-09-25 13:55:00,55.02,55.05,54.99,55.03,107514.0,53.0963,53.1252,53.0673,53.1059,107514.0
2023-09-25 14:00:00,55.05,55.07,55.04,55.06,7668.0,53.1252,53.1445,53.1156,53.1349,7668.0
2023-09-25 14:05:00,55.06,55.08,55.02,55.02,10203.0,53.1349,53.1542,53.0963,53.0963,10203.0
2023-09-25 14:10:00,55.01,55.03,54.98,55.03,10975.0,53.0866,53.1059,53.0577,53.1059,10975.0
2023-09-25 14:15:00,55.01,55.04,54.99,55.01,180961.0,53.0866,53.1156,53.0673,53.0866,180961.0
2023-09-25 14:20:00,55.03,55.04,54.93,54.94,23110.0,53.1059,53.1156,53.0094,53.0191,23110.0
2023-09-25 14:25:00,54.93,54.97,54.88,54.91,15872.0,53.0094,53.048,52.9612,52.9901,15872.0
2023-09-25 14:30:00,54.9,54.92,54.86,54.91,20340.0,52.9805,52.9998,52.9419,52.9901,20340.0
2023-09-25 14:35:00,54.91,54.97,54.91,54.93,13171.0,52.9901,53.048,52.9901,53.0094,13171.0
2023-09-25 14:40:00,54.92,54.95,54.84,54.84,18192.0,52.9998,53.0287,52.9226,52.9226,18192.0
2023-09-25 14:45:00,54.84,54.89,54.84,54.88,15257.0,52.9226,52.9708,52.9226,52.9612,15257.0
2023-09-25 14:50:00,54.87,54.92,54.86,54.89,12792.0,52.9515,52.9998,52.9419,52.9708,12792.0
2023-09-25 14:55:00,54.89,54.92,54.87,54.88,19230.0,52.9708,52.9998,52.9515,52.9612,19230.0
2023-09-25 15:00:00,54.88,54.9,54.8,54.8,22083.0,52.9612,52.9805,52.884,52.884,22083.0
2023-09-25 15:05:00,54.8,54.81,54.78,54.79,18973.0,52.884,52.8936,52.8647,52.8743,18973.0
2023-09-25 15:10:00,54.79,54.88,54.79,54.88,23427.0,52.8743,52.9612,52.8743,52.9612,23427.0
2023-09-25 15:15:00,54.88,55.07,54.88,55.07,26037.0,52.9612,53.1445,52.9612,53.1445,26037.0
2023-09-25 15:20:00,55.07,55.09,54.99,55.01,26621.0,53.1445,53.1638,53.0673,53.0866,26621.0
2023-09-25 15:25:00,55.0,55.0,54.92,54.99,14038.0,53.077,53.077,52.9998,53.0673,14038.0
2023-09-25 15:30:00,54.99,55.01,54.93,54.93,23357.0,53.0673,53.0866,53.0094,53.0094,23357.0
2023-09-25 15:35:00,54.93,55.01,54.92,55.01,19161.0,53.0094,53.0866,52.9998,53.0866,19161.0
2023-09-25 15:40:00,55.01,55.05,54.97,54.97,25992.0,53.0866,53.1252,53.048,53.048,25992.0
2023-09-25 15:45:00,54.96,55.04,54.96,55.03,28204.0,53.0384,53.1156,53.0384,53.1059,28204.0
2023-09-25 15:50:00,55.02,55.09,54.94,54.95,67926.0,53.0963,53.1638,53.0191,53.0287,67926.0
2023-09-25 15:55:00,54.94,55.12,54.92,55.09,169698.0,53.0191,53.1928,52.9998,53.1638,169698.0
2023-09-26 09:30:00,54.68,55.14,54.54,55.06,28238.0,52.7682,53.2121,52.6331,53.1349,28238.0
2023-09-26 09:35:00,55.07,55.15,54.99,55.13,12186.0,53.1445,53.2217,53.0673,53.2024,12186.0
2023-09-26 09:40:00,55.11,55.36,55.11,55.32,12586.0,53.1831,53.4244,53.1831,53.3858,12586.0
2023-09-26 09:45:00,55.33,55.34,55.13,55.17,24646.0,53.3955,53.4051,53.2024,53.241,24646.0
2023-09-26 09:50:00,55.17,55.17,55.0,55.0,76183.0,53.241,53.241,53.077,53.077,76183.0
2023-09-26 09:55:00,55.01,55.07,54.97,55.05,12518.0,53.0866,53.1445,53.048,53.1252,12518.0
2023-09-26 10:00:00,55.06,55.08,54.73,54.73,10405.0,53.1349,53.1542,52.8164,52.8164,10405.0
2023-09-26 10:05:00,54.72,54.76,54.7,54.71,9988.0,52.8068,52.8454,52.7875,52.7971,9988.0
2023-09-26 10:10:00,54.71,54.72,54.57,54.59,13541.0,52.7971,52.8068,52.662,52.6813,13541.0
2023-09-26 10:15:00,54.6,54.62,54.52,54.56,24881.0,52.691,52.7103,52.6138,52.6524,24881.0
2023-09-26 10:20:00,54.57,54.65,54.53,54.6,16491.0,52.662,52.7392,52.6234,52.691,16491.0
2023-09-26 10:25:00,54.61,54.71,54.57,54.68,14918.0,52.7006,52.7971,52.662,52.7682,14918.0
2023-09-26 10:30:00,54.68,54.68,54.53,54.58,13949.0,52.7682,52.7682,52.6234,52.6717,13949.0
2023-09-26 10:35:00,54.58,54.58,54.51,54.55,38904.0,52.6717,52.6717,52.6041,52.6427,38904.0
2023-09-26 10:40:00,54.55,54.67,54.54,54.67,22178.0,52.6427,52.7585,52.6331,52.7585,22178.0
2023-09-26 10:45:00,54.68,54.74,54.6,54.61,17784.0,52.7682,52.8261,52.691,52.7006,17784.0
2023-09-26 10:50:00,54.6,54.61,54.57,54.57,11154.0,52.691,52.7006,52.662,52.662,11154.0
2023-09-26 10:55:00,54.57,54.69,54.55,54.69,16109.0,52.662,52.7778,52.6427,52.7778,16109.0
2023-09-26 11:00:00,54.69,54.74,54.65,54.69,9682.0,52.7778,52.8261,52.7392,52.7778,9682.0
2023-09-26 11:05:00,54.69,54.69,54.6,54.64,10931.0,52.7778,52.7778,52.691,52.7296,10931.0
2023-09-26 11:10:00,54.63,54.63,54.58,54.59,20309.0,52.7199,52.7199,52.6717,52.6813,20309.0
2023-09-26 11:15:00,54.59,54.67,54.56,54.63,18943.0,52.6813,52.7585,52.6524,52.7199,18943.0
2023-09-26 11:20:00,54.62,54.63,54.55,54.57,23561.0,52.7103,52.7199,52.6427,52.662,23561.0
2023-09-26 11:25:00,54.57,54.59,54.48,54.48,22165.0,52.662,52.6813,52.5752,52.5752,22165.0
2023-09-26 11:30:00,54.48,54.52,54.45,54.51,14155.0,52.5752,52.6138,52.5462,52.6041,14155.0
2023-09-26 11:35:00,54.51,54.63,54.48,54.61,44677.0,52.6041,52.7199,52.5752,52.7006,44677.0
2023-09-26 11:40:00,54.6,54.61,54.52,54.56,20285.0,52.691,52.7006,52.6138,52.6524,20285.0
2023-09-26 11:45:00,54.55,54.57,54.49,54.57,22494.0,52.6427,52.662,52.5848,52.662,22494.0
2023-09-26 11:50:00,54.57,54.58,54.52,54.53,29053.0,52.662,52.6717,52.6138,52.6234,29053.0
2023-09-26 11:55:00,54.53,54.58,54.5,54.55,19683.0,52.6234,52.6717,52.5945,52.6427,19683.0
2023-09-26 12:00:00,54.55,54.57,54.5,54.54,14190.0,52.6427,52.662,52.5945,52.6331,14190.0
2023-09-26 12:05:00,54.54,54.63,54.52,54.62,20331.0,52.6331,52.7199,52.6138,52.7103,20331.0
2023-09-26 12:10:00,54.62,54.69,54.62,54.66,35137.0,52.7103,52.7778,52.7103,52.7489,35137.0
2023-09-26 12:15:00,54.66,54.72,54.66,54.68,33268.0,52.7489,52.8068,52.7489,52.7682,33268.0
2023-09-26 12:20:00,54.68,54.72,54.67,54.72,21231.0,52.7682,52.8068,52.7585,52.8068,21231.0
2023-09-26 12:25:00,54.73,54.76,54.71,54.74,27189.0,52.8164,52.8454,52.7971,52.8261,27189.0
2023-09-26 12:30:00,54.74,54.74,54.69,54.69,10175.0,52.8261,52.8261,52.7778,52.7778,10175.0
2023-09-26 12:35:00,54.7,54.74,54.69,54.71,19194.0,52.7875,52.8261,52.7778,52.7971,19194.0
2023-09-26 12:40:00,54.7,54.71,54.67,54.68,15668.0,52.7875,52.7971,52.7585,52.7682,15668.0
2023-09-26 12:45:00,54.68,54.73,54.66,54.73,11682.0,52.7682,52.8164,52.7489,52.8164,11682.0
2023-09-26 12:50:00,54.72,54.75,54.72,54.73,13644.0,52.8068,52.8357,52.8068,52.8164,13644.0
2023-09-26 12:55:00,54.73,54.78,54.71,54.73,34920.0,52.8164,52.8647,52.7971,52.8164,34920.0
2023-09-26 13:00:00,54.73,54.76,54.69,54.73,21217.0,52.8164,52.8454,52.7778,52.8164,21217.0
2023-09-26 13:05:00,54.72,54.8,54.66,54.79,28886.0,52.8068,52.884,52.7489,52.8743,28886.0
2023-09-26 13:10:00,54.8,54.81,54.77,54.77,15268.0,52.884,52.8936,52.855,52.855,15268.0
2023-09-26 13:15:00,54.77,54.83,54.77,54.82,22453.0,52.855,52.9129,52.855,52.9033,22453.0
2023-09-26 13:20:00,54.82,54.95,54.8,54.9,29349.0,52.9033,53.0287,52.884,52.9805,29349.0
2023-09-26 13:25:00,54.9,54.94,54.79,54.82,65219.0,52.9805,53.0191,52.8743,52.9033,65219.0
2023-09-26 13:30:00,54.82,54.83,54.71,54.72,34702.0,52.9033,52.9129,52.7971,52.8068,34702.0
2023-09-26 13:35:00,54.73,54.73,54.58,54.58,64146.0,52.8164,52.8164,52.6717,52.6717,64146.0
2023-09-26 13:40:00,54.58,54.61,54.54,54.57,15763.0,52.6717,52.7006,52.6331,52.662,15763.0
2023-09-26 13:45:00,54.57,54.58,54.54,54.56,16012.0,52.662,52.6717,52.6331,52.6524,16012.0
2023-09-26 13:50:00,54.56,54.64,54.54,54.56,13693.0,52.6524,52.7296,52.6331,52.6524,13693.0
2023-09-26 13:55:00,54.56,54.62,54.55,54.62,10196.0,52.6524,52.7103,52.6427,52.7103,10196.0
2023-09-26 14:00:00,54.62,54.63,54.54,54.56,14490.0,52.7103,52.7199,52.6331,52.6524,14490.0
2023-09-26 14:05:00,54.55,54.56,54.46,54.53,41177.0,52.6427,52.6524,52.5559,52.6234,41177.0
2023-09-26 14:10:00,54.52,54.53,54.47,54.51,13286.0,52.6138,52.6234,52.5655,52.6041,13286.0
2023-09-26 14:15:00,54.5,54.51,54.35,54.35,37778.0,52.5945,52.6041,52.4497,52.4497,37778.0
2023-09-26 14:20:00,54.35,54.43,54.33,54.42,10556.0,52.4497,52.5269,52.4304,52.5173,10556.0
2023-09-26 14:25:00,54.43,54.44,54.37,54.4,14551.0,52.5269,52.5366,52.469,52.498,14551.0
2023-09-26 14:30:00,54.39,54.41,54.35,54.36,11247.0,52.4883,52.5076,52.4497,52.4594,11247.0
2023-09-26 14:35:00,54.35,54.4,54.34,54.35,20829.0,52.4497,52.498,52.4401,52.4497,20829.0
2023-09-26 14:40:00,54.35,54.35,54.3,54.3,6656.0,52.4497,52.4497,52.4015,52.4015,6656.0
2023-09-26 14:45:00,54.31,54.31,54.25,54.29,18782.0,52.4111,52.4111,52.3532,52.3918,18782.0
2023-09-26 14:50:00,54.3,54.33,54.28,54.32,12927.0,52.4015,52.4304,52.3822,52.4208,12927.0
2023-09-26 14:55:00,54.33,54.36,54.32,54.36,11285.0,52.4304,52.4594,52.4208,52.4594,11285.0
2023-09-26 15:00:00,54.35,54.37,54.3,54.3,18531.0,52.4497,52.469,52.4015,52.4015,18531.0
2023-09-26 15:05:00,54.3,54.34,54.27,54.33,12525.0,52.4015,52.4401,52.3725,52.4304,12525.0
2023-09-26 15:10:00,54.32,54.36,54.31,54.32,12261.0,52.4208,52.4594,52.4111,52.4208,12261.0
2023-09-26 15:15:00,54.32,54.35,54.31,54.32,26284.0,52.4208,52.4497,52.4111,52.4208,26284.0
2023-09-26 15:20:00,54.32,54.37,54.31,54.35,24218.0,52.4208,52.469,52.4111,52.4497,24218.0
2023-09-26 15:25:00,54.36,54.36,54.3,54.31,19218.0,52.4594,52.4594,52.4015,52.4111,19218.0
2023-09-26 15:30:00,54.3,54.33,54.28,54.29,18952.0,52.4015,52.4304,52.3822,52.3918,18952.0
2023-09-26 15:35:00,54.29,54.3,54.25,54.27,19654.0,52.3918,52.4015,52.3532,52.3725,19654.0
2023-09-26 15:40:00,54.28,54.33,54.27,54.33,25662.0,52.3822,52.4304,52.3725,52.4304,25662.0
2023-09-26 15:45:00,54.32,54.33,54.24,54.25,34519.0,52.4208,52.4304,52.3436,52.3532,34519.0
2023-09-26 15:50:00,54.25,54.28,54.15,54.24,96923.0,52.3532,52.3822,52.2567,52.3436,96923.0
2023-09-26 15:55:00,54.23,54.26,54.17,54.19,206015.0,52.3339,52.3629,52.276,52.2953,206015.0
2023-09-27 09:30:00,55.39,55.41,55.13,55.17,96832.0,53.4534,53.4727,53.2024,53.241,96832.0
2023-09-27 09:35:00,55.22,55.28,55.03,55.06,28843.0,53.2893,53.3472,53.1059,53.1349,28843.0
2023-09-27 09:40:00,55.05,55.06,54.86,54.97,20090.0,53.1252,53.1349,52.9419,53.048,20090.0
2023-09-27 09:45:00,54.97,55.09,54.97,55.04,20153.0,53.048,53.1638,53.048,53.1156,20153.0
2023-09-27 09:50:00,55.06,55.14,55.05,55.07,19035.0,53.1349,53.2121,53.1252,53.1445,19035.0
2023-09-27 09:55:00,55.07,55.08,54.87,54.9,22512.0,53.1445,53.1542,52.9515,52.9805,22512.0
2023-09-27 10:00:00,54.9,54.94,54.79,54.87,30208.0,52.9805,53.0191,52.8743,52.9515,30208.0
2023-09-27 10:05:00,54.86,54.91,54.79,54.88,59294.0,52.9419,52.9901,52.8743,52.9612,59294.0
2023-09-27 10:10:00,54.88,55.0,54.87,54.88,36485.0,52.9612,53.077,52.9515,52.9612,36485.0
2023-09-27 10:15:00,54.88,55.03,54.74,55.01,133197.0,52.9612,53.1059,52.8261,53.0866,133197.0
2023-09-27 10:20:00,55.01,55.06,54.99,55.04,50464.0,53.0866,53.1349,53.0673,53.1156,50464.0
2023-09-27 10:25:00,55.05,55.07,55.0,55.04,14458.0,53.1252,53.1445,53.077,53.1156,14458.0
2023-09-27 10:30:00,55.03,55.03,54.92,54.96,14664.0,53.1059,53.1059,52.9998,53.0384,14664.0
2023-09-27 10:35:00,54.96,54.99,54.88,54.92,21268.0,53.0384,53.0673,52.9612,52.9998,21268.0
2023-09-27 10:40:00,54.91,54.99,54.91,54.95,17117.0,52.9901,53.0673,52.9901,53.0287,17117.0
2023-09-27 10:45:00,54.95,54.95,54.88,54.91,13010.0,53.0287,53.0287,52.9612,52.9901,13010.0
2023-09-27 10:50:00,54.91,54.91,54.63,54.68,16877.0,52.9901,52.9901,52.7199,52.7682,16877.0
2023-09-27 10:55:00,54.69,54.72,54.64,54.68,9262.0,52.7778,52.8068,52.7296,52.7682,9262.0
2023-09-27 11:00:00,54.68,54.78,54.67,54.78,16830.0,52.7682,52.8647,52.7585,52.8647,16830.0
2023-09-27 11:05:00,54.78,54.87,54.74,54.85,14073.0,52.8647,52.9515,52.8261,52.9322,14073.0
2023-09-27 11:10:00,54.84,54.88,54.79,54.82,10577.0,52.9226,52.9612,52.8743,52.9033,10577.0
2023-09-27 11:15:00,54.81,54.84,54.72,54.73,12886.0,52.8936,52.9226,52.8068,52.8164,12886.0
2023-09-27 11:20:00,54.73,54.76,54.69,54.7,13501.0,52.8164,52.8454,52.7778,52.7875,13501.0
2023-09-27 11:25:00,54.69,54.7,54.64,54.67,10160.0,52.7778,52.7875,52.7296,52.7585,10160.0
2023-09-27 11:30:00,54.67,54.72,54.66,54.72,10630.0,52.7585,52.8068,52.7489,52.8068,10630.0
2023-09-27 11:35:00,54.72,54.74,54.61,54.65,30846.0,52.8068,52.8261,52.7006,52.7392,30846.0
2023-09-27 11:40:00,54.63,54.67,54.56,54.56,9932.0,52.7199,52.7585,52.6524,52.6524,9932.0
2023-09-27 11:45:00,54.55,54.56,54.47,54.55,10368.0,52.6427,52.6524,52.5655,52.6427,10368.0
2023-09-27 11:50:00,54.54,54.6,54.54,54.57,13709.0,52.6331,52.691,52.6331,52.662,13709.0
2023-09-27 11:55:00,54.57,54.62,54.54,54.59,14678.0,52.662,52.7103,52.6331,52.6813,14678.0
2023-09-27 12:00:00,54.6,54.61,54.46,54.46,15384.0,52.691,52.7006,52.5559,52.5559,15384.0
2023-09-27 12:05:00,54.45,54.45,54.38,54.4,6629.0,52.5462,52.5462,52.4787,52.498,6629.0
2023-09-27 12:10:00,54.39,54.44,54.37,54.43,15179.0,52.4883,52.5366,52.469,52.5269,15179.0
2023-09-27 12:15:00,54.41,54.42,54.38,54.4,10620.0,52.5076,52.5173,52.4787,52.498,10620.0
2023-09-27 12:20:00,54.4,54.4,54.34,54.37,10584.0,52.498,52.498,52.4401,52.469,10584.0
2023-09-27 12:25:00,54.38,54.41,54.31,54.36,11690.0,52.4787,52.5076,52.4111,52.4594,11690.0
2023-09-27 12:30:00,54.37,54.43,54.35,54.41,15802.0,52.469,52.5269,52.4497,52.5076,15802.0
2023-09-27 12:35:00,54.41,54.45,54.37,54.42,13985.0,52.5076,52.5462,52.469,52.5173,13985.0
2023-09-27 12:40:00,54.41,54.54,54.4,54.54,12422.0,52.5076,52.6331,52.498,52.6331,12422.0
2023-09-27 12:45:00,54.54,54.62,54.48,54.61,77106.0,52.6331,52.7103,52.5752,52.7006,77106.0
2023-09-27 12:50:00,54.6,54.65,54.57,54.62,30353.0,52.691,52.7392,52.662,52.7103,30353.0
2023-09-27 12:55:00,54.61,54.63,54.59,54.62,11731.0,52.7006,52.7199,52.6813,52.7103,11731.0
2023-09-27 13:00:00,54.63,54.7,54.63,54.7,11042.0,52.7199,52.7875,52.7199,52.7875,11042.0
2023-09-27 13:05:00,54.7,54.71,54.62,54.67,36772.0,52.7875,52.7971,52.7103,52.7585,36772.0
2023-09-27 13:10:00,54.66,54.7,54.59,54.62,28686.0,52.7489,52.7875,52.6813,52.7103,28686.0
2023-09-27 13:15:00,54.62,54.68,54.59,54.68,24990.0,52.7103,52.7682,52.6813,52.7682,24990.0
2023-09-27 13:20:00,54.67,54.69,54.6,54.61,48051.0,52.7585,52.7778,52.691,52.7006,48051.0
2023-09-27 13:25:00,54.62,54.63,54.54,54.58,15166.0,52.7103,52.7199,52.6331,52.6717,15166.0
2023-09-27 13:30:00,54.58,54.59,54.54,54.58,17699.0,52.6717,52.6813,52.6331,52.6717,17699.0
2023-09-27 13:35:00,54.57,54.75,54.56,54.67,71121.0,52.662,52.8357,52.6524,52.7585,71121.0
2023-09-27 13:40:00,54.68,54.68,54.57,54.68,21375.0,52.7682,52.7682,52.662,52.7682,21375.0
2023-09-27 13:45:00,54.68,54.71,54.65,54.71,22702.0,52.7682,52.7971,52.7392,52.7971,22702.0
2023-09-27 13:50:00,54.71,54.77,54.66,54.75,34863.0,52.7971,52.855,52.7489,52.8357,34863.0
2023-09-27 13:55:00,54.76,54.79,54.72,54.77,26404.0,52.8454,52.8743,52.8068,52.855,26404.0
2023-09-27 14:00:00,54.77,54.81,54.68,54.76,51513.0,52.855,52.8936,52.7682,52.8454,51513.0
2023-09-27 14:05:00,54.76,54.78,54.64,54.65,52153.0,52.8454,52.8647,52.7296,52.7392,52153.0
2023-09-27 14:10:00,54.63,54.65,54.49,54.5,14482.0,52.7199,52.7392,52.5848,52.5945,14482.0
2023-09-27 14:15:00,54.5,54.52,54.44,54.44,20160.0,52.5945,52.6138,52.5366,52.5366,20160.0
2023-09-27 14:20:00,54.44,54.5,54.42,54.43,19967.0,52.5366,52.5945,52.5173,52.5269,19967.0
2023-09-27 14:25:00,54.43,54.48,54.37,54.46,14878.0,52.5269,52.5752,52.469,52.5559,14878.0
2023-09-27 14:30:00,54.46,54.58,54.46,54.53,21676.0,52.5559,52.6717,52.5559,52.6234,21676.0
2023-09-27 14:35:00,54.54,54.69,54.54,54.69,15001.0,52.6331,52.7778,52.6331,52.7778,15001.0
2023-09-27 14:40:00,54.69,54.72,54.63,54.67,20417.0,52.7778,52.8068,52.7199,52.7585,20417.0
2023-09-27 14:45:00,54.68,54.68,54.6,54.6,14165.0,52.7682,52.7682,52.691,52.691,14165.0
2023-09-27 14:50:00,54.59,54.62,54.57,54.59,15447.0,52.6813,52.7103,52.662,52.6813,15447.0
2023-09-27 14:55:00,54.59,54.62,54.56,54.58,11417.0,52.6813,52.7103,52.6524,52.6717,11417.0
2023-09-27 15:00:00,54.57,54.73,54.55,54.73,25603.0,52.662,52.8164,52.6427,52.8164,25603.0
2023-09-27 15:05:00,54.73,54.77,54.67,54.7,38697.0,52.8164,52.855,52.7585,52.7875,38697.0
2023-09-27 15:10:00,54.69,54.75,54.61,54.62,40604.0,52.7778,52.8357,52.7006,52.7103,40604.0
2023-09-27 15:15:00,54.62,54.64,54.57,54.6,28330.0,52.7103,52.7296,52.662,52.691,28330.0
2023-09-27 15:20:00,54.61,54.71,54.6,54.67,49387.0,52.7006,52.7971,52.691,52.7585,49387.0
2023-09-27 15:25:00,54.68,54.7,54.65,54.66,30079.0,52.7682,52.7875,52.7392,52.7489,30079.0
2023-09-27 15:30:00,54.66,54.68,54.63,54.66,30583.0,52.7489,52.7682,52.7199,52.7489,30583.0
2023-09-27 15:35:00,54.66,54.67,54.57,54.6,28051.0,52.7489,52.7585,52.662,52.691,28051.0
2023-09-27 15:40:00,54.6,54.61,54.46,54.53,41809.0,52.691,52.7006,52.5559,52.6234,41809.0
2023-09-27 15:45:00,54.52,54.55,54.48,54.5,62774.0,52.6138,52.6427,52.5752,52.5945,62774.0
2023-09-27 15:50:00,54.53,54.69,54.46,54.68,270887.0,52.6234,52.7778,52.5559,52.7682,270887.0
2023-09-27 15:55:00,54.68,54.7,54.53,54.54,452909.0,52.7682,52.7875,52.6234,52.6331,452909.0
2023-09-28 09:30:00,51.69,52.93,51.46,52.87,789866.0,49.8827,51.0794,49.6608,51.0215,789866.0
2023-09-28 09:35:00,52.86,52.93,52.09,52.1,350649.0,51.0118,51.0794,50.2687,50.2784,350649.0
2023-09-28 09:40:00,52.12,52.34,52.04,52.11,141462.0,50.2977,50.51,50.2205,50.288,141462.0
2023-09-28 09:45:00,52.14,52.26,51.93,51.96,96550.0,50.317,50.4328,50.1143,50.1433,96550.0
2023-09-28 09:50:00,51.97,52.3,51.96,52.3,146173.0,50.1529,50.4714,50.1433,50.4714,146173.0
2023-09-28 09:55:00,52.32,52.53,52.3,52.46,268025.0,50.4907,50.6933,50.4714,50.6258,268025.0
2023-09-28 10:00:00,52.46,52.59,52.45,52.57,93369.0,50.6258,50.7513,50.6161,50.732,93369.0
2023-09-28 10:05:00,52.56,52.56,52.39,52.5,79116.0,50.7223,50.7223,50.5582,50.6644,79116.0
2023-09-28 10:10:00,52.49,52.68,52.48,52.58,82004.0,50.6547,50.8381,50.6451,50.7416,82004.0
2023-09-28 10:15:00,52.58,52.62,52.45,52.52,91252.0,50.7416,50.7802,50.6161,50.6837,91252.0
2023-09-28 10:20:00,52.52,52.58,52.42,52.5,145350.0,50.6837,50.7416,50.5872,50.6644,145350.0
2023-09-28 10:25:00,52.5,52.55,52.44,52.45,81749.0,50.6644,50.7127,50.6065,50.6161,81749.0
2023-09-28 10:30:00,52.46,52.46,52.31,52.37,79294.0,50.6258,50.6258,50.481,50.5389,79294.0
2023-09-28 10:35:00,52.36,52.64,52.36,52.61,84460.0,50.5293,50.7995,50.5293,50.7706,84460.0
2023-09-28 10:40:00,52.61,52.86,52.52,52.85,63839.0,50.7706,51.0118,50.6837,51.0022,63839.0
2023-09-28 10:45:00,52.85,53.01,52.73,52.98,185047.0,51.0022,51.1566,50.8864,51.1276,185047.0
2023-09-28 10:50:00,52.99,53.01,52.9,52.92,94522.0,51.1373,51.1566,51.0504,51.0697,94522.0
2023-09-28 10:55:00,52.93,53.18,52.9,53.15,75614.0,51.0794,51.3206,51.0504,51.2917,75614.0
2023-09-28 11:00:00,53.14,53.3,53.12,53.29,68430.0,51.282,51.4364,51.2627,51.4268,68430.0
2023-09-28 11:05:00,53.28,53.41,53.23,53.4,95153.0,51.4171,51.5426,51.3689,51.5329,95153.0
2023-09-28 11:10:00,53.41,53.45,53.34,53.43,93053.0,51.5426,51.5812,51.475,51.5619,93053.0
2023-09-28 11:15:00,53.43,53.43,53.28,53.39,78318.0,51.5619,51.5619,51.4171,51.5233,78318.0
2023-09-28 11:20:00,53.39,53.55,53.39,53.54,148641.0,51.5233,51.6777,51.5233,51.668,148641.0
2023-09-28 11:25:00,53.53,53.65,53.49,53.64,128896.0,51.6584,51.7742,51.6198,51.7645,128896.0
2023-09-28 11:30:00,53.64,53.79,53.64,53.66,117448.0,51.7645,51.9093,51.7645,51.7838,117448.0
2023-09-28 11:35:00,53.67,53.79,53.66,53.75,90171.0,51.7935,51.9093,51.7838,51.8707,90171.0
2023-09-28 11:40:00,53.75,53.92,53.75,53.9,162175.0,51.8707,52.0347,51.8707,52.0154,162175.0
2023-09-28 11:45:00,53.9,53.93,53.68,53.7,64166.0,52.0154,52.0444,51.8031,51.8224,64166.0
2023-09-28 11:50:00,53.69,53.77,53.6,53.73,41430.0,51.8128,51.89,51.7259,51.8514,41430.0
2023-09-28 11:55:00,53.73,53.76,53.7,53.73,26617.0,51.8514,51.8803,51.8224,51.8514,26617.0
2023-09-28 12:00:00,53.73,53.77,53.64,53.66,33428.0,51.8514,51.89,51.7645,51.7838,33428.0
2023-09-28 12:05:00,53.67,53.68,53.52,53.58,55984.0,51.7935,51.8031,51.6487,51.7066,55984.0
2023-09-28 12:10:00,53.59,53.66,53.58,53.63,57239.0,51.7163,51.7838,51.7066,51.7549,57239.0
2023-09-28 12:15:00,53.63,53.77,53.62,53.69,42664.0,51.7549,51.89,51.7452,51.8128,42664.0
2023-09-28 12:20:00,53.69,53.84,53.64,53.77,54830.0,51.8128,51.9575,51.7645,51.89,54830.0
2023-09-28 12:25:00,53.77,53.82,53.72,53.78,39077.0,51.89,51.9382,51.8417,51.8996,39077.0
2023-09-28 12:30:00,53.79,53.86,53.76,53.79,31139.0,51.9093,51.9768,51.8803,51.9093,31139.0
2023-09-28 12:35:00,53.8,53.86,53.77,53.78,29825.0,51.9189,51.9768,51.89,51.8996,29825.0
2023-09-28 12:40:00,53.78,53.86,53.77,53.81,30407.0,51.8996,51.9768,51.89,51.9286,30407.0
2023-09-28 12:45:00,53.82,53.82,53.65,53.67,36322.0,51.9382,51.9382,51.7742,51.7935,36322.0
2023-09-28 12:50:00,53.66,53.7,53.56,53.56,30815.0,51.7838,51.8224,51.6873,51.6873,30815.0
2023-09-28 12:55:00,53.57,53.66,53.56,53.64,27902.0,51.697,51.7838,51.6873,51.7645,27902.0
2023-09-28 13:00:00,53.63,53.69,53.54,53.54,25409.0,51.7549,51.8128,51.668,51.668,25409.0
2023-09-28 13:05:00,53.54,53.63,53.49,53.62,21921.0,51.668,51.7549,51.6198,51.7452,21921.0
2023-09-28 13:10:00,53.62,53.63,53.57,53.61,36013.0,51.7452,51.7549,51.697,51.7356,36013.0
2023-09-28 13:15:00,53.6,53.6,53.43,53.43,26713.0,51.7259,51.7259,51.5619,51.5619,26713.0
2023-09-28 13:20:00,53.44,53.48,53.36,53.4,32016.0,51.5715,51.6101,51.4943,51.5329,32016.0
2023-09-28 13:25:00,53.41,53.45,53.39,53.42,26106.0,51.5426,51.5812,51.5233,51.5522,26106.0
2023-09-28 13:30:00,53.41,53.41,53.25,53.3,52027.0,51.5426,51.5426,51.3882,51.4364,52027.0
2023-09-28 13:35:00,53.3,53.45,53.29,53.44,65791.0,51.4364,51.5812,51.4268,51.5715,65791.0
2023-09-28 13:40:00,53.43,53.45,53.31,53.34,35953.0,51.5619,51.5812,51.4461,51.475,35953.0
2023-09-28 13:45:00,53.34,53.37,53.28,53.35,34771.0,51.475,51.504,51.4171,51.4847,34771.0
2023-09-28 13:50:00,53.36,53.36,53.27,53.32,36126.0,51.4943,51.4943,51.4075,51.4557,36126.0
2023-09-28 13:55:00,53.32,53.32,53.29,53.31,27757.0,51.4557,51.4557,51.4268,51.4461,27757.0
2023-09-28 14:00:00,53.31,53.33,53.27,53.29,35451.0,51.4461,51.4654,51.4075,51.4268,35451.0
2023-09-28 14:05:00,53.29,53.32,53.22,53.29,47177.0,51.4268,51.4557,51.3592,51.4268,47177.0
2023-09-28 14:10:00,53.29,53.35,53.28,53.35,34746.0,51.4268,51.4847,51.4171,51.4847,34746.0
2023-09-28 14:15:00,53.35,53.44,53.34,53.4,22802.0,51.4847,51.5715,51.475,51.5329,22802.0
2023-09-28 14:20:00,53.4,53.43,53.31,53.32,43830.0,51.5329,51.5619,51.4461,51.4557,43830.0
2023-09-28 14:25:00,53.32,53.37,53.3,53.35,24756.0,51.4557,51.504,51.4364,51.4847,24756.0
2023-09-28 14:30:00,53.35,53.35,53.18,53.2,38408.0,51.4847,51.4847,51.3206,51.3399,38408.0
2023-09-28 14:35:00,53.17,53.18,53.02,53.11,68321.0,51.311,51.3206,51.1662,51.2531,68321.0
2023-09-28 14:40:00,53.11,53.23,53.1,53.2,44853.0,51.2531,51.3689,51.2434,51.3399,44853.0
2023-09-28 14:45:00,53.19,53.24,53.16,53.24,37909.0,51.3303,51.3785,51.3013,51.3785,37909.0
2023-09-28 14:50:00,53.25,53.26,53.19,53.22,25455.0,51.3882,51.3978,51.3303,51.3592,25455.0
2023-09-28 14:55:00,53.22,53.27,53.19,53.26,35619.0,51.3592,51.4075,51.3303,51.3978,35619.0
2023-09-28 15:00:00,53.27,53.35,53.25,53.34,30033.0,51.4075,51.4847,51.3882,51.475,30033.0
2023-09-28 15:05:00,53.34,53.36,53.3,53.33,31566.0,51.475,51.4943,51.4364,51.4654,31566.0
2023-09-28 15:10:00,53.34,53.38,53.33,53.38,44809.0,51.475,51.5136,51.4654,51.5136,44809.0
2023-09-28 15:15:00,53.38,53.45,53.36,53.43,41736.0,51.5136,51.5812,51.4943,51.5619,41736.0
2023-09-28 15:20:00,53.43,53.46,53.41,53.46,40793.0,51.5619,51.5908,51.5426,51.5908,40793.0
2023-09-28 15:25:00,53.46,53.49,53.44,53.48,37336.0,51.5908,51.6198,51.5715,51.6101,37336.0
2023-09-28 15:30:00,53.48,53.51,53.39,53.45,68962.0,51.6101,51.6391,51.5233,51.5812,68962.0
2023-09-28 15:35:00,53.44,53.44,53.23,53.25,47792.0,51.5715,51.5715,51.3689,51.3882,47792.0
2023-09-28 15:40:00,53.24,53.34,53.23,53.29,144304.0,51.3785,51.475,51.3689,51.4268,144304.0
2023-09-28 15:45:00,53.29,53.3,53.18,53.21,75117.0,51.4268,51.4364,51.3206,51.3496,75117.0
2023-09-28 15:50:00,53.21,53.23,53.12,53.18,146845.0,51.3496,51.3689,51.2627,51.3206,146845.0
2023-09-28 15:55:00,53.17,53.2,53.15,53.19,339790.0,51.311,51.3399,51.2917,51.3303,339790.0
2023-09-29 09:30:00,53.92,54.0,53.46,53.86,85307.0,52.0347,52.112,51.5908,51.9768,85307.0
2023-09-29 09:35:00,53.88,54.1,53.85,53.91,26556.0,51.9961,52.2085,51.9672,52.0251,26556.0
2023-09-29 09:40:00,53.92,53.92,53.61,53.63,15391.0,52.0347,52.0347,51.7356,51.7549,15391.0
2023-09-29 09:45:00,53.63,53.63,53.36,53.62,23088.0,51.7549,51.7549,51.4943,51.7452,23088.0
2023-09-29 09:50:00,53.63,53.7,53.56,53.69,9273.0,51.7549,51.8224,51.6873,51.8128,9273.0
2023-09-29 09:55:00,53.66,53.72,53.64,53.66,22943.0,51.7838,51.8417,51.7645,51.7838,22943.0
2023-09-29 10:00:00,53.64,53.66,53.36,53.37,21697.0,51.7645,51.7838,51.4943,51.504,21697.0
2023-09-29 10:05:00,53.37,53.37,53.22,53.27,23644.0,51.504,51.504,51.3592,51.4075,23644.0
2023-09-29 10:10:00,53.28,53.29,53.21,53.28,53572.0,51.4171,51.4268,51.3496,51.4171,53572.0
2023-09-29 10:15:00,53.28,53.32,53.15,53.23,18134.0,51.4171,51.4557,51.2917,51.3689,18134.0
2023-09-29 10:20:00,53.23,53.25,53.14,53.21,18266.0,51.3689,51.3882,51.282,51.3496,18266.0
2023-09-29 10:25:00,53.22,53.35,53.2,53.32,11838.0,51.3592,51.4847,51.3399,51.4557,11838.0
2023-09-29 10:30:00,53.32,53.41,53.32,53.35,20350.0,51.4557,51.5426,51.4557,51.4847,20350.0
2023-09-29 10:35:00,53.36,53.41,53.29,53.3,21980.0,51.4943,51.5426,51.4268,51.4364,21980.0
2023-09-29 10:40:00,53.29,53.42,53.28,53.37,45676.0,51.4268,51.5522,51.4171,51.504,45676.0
2023-09-29 10:45:00,53.37,53.48,53.34,53.47,18585.0,51.504,51.6101,51.475,51.6005,18585.0
2023-09-29 10:50:00,53.46,53.5,53.39,53.49,16194.0,51.5908,51.6294,51.5233,51.6198,16194.0
2023-09-29 10:55:00,53.48,53.5,53.39,53.44,16605.0,51.6101,51.6294,51.5233,51.5715,16605.0
2023-09-29 11:00:00,53.45,53.46,53.28,53.29,28133.0,51.5812,51.5908,51.4171,51.4268,28133.0
2023-09-29 11:05:00,53.29,53.38,53.28,53.37,14147.0,51.4268,51.5136,51.4171,51.504,14147.0
2023-09-29 11:10:00,53.38,53.49,53.38,53.47,12473.0,51.5136,51.6198,51.5136,51.6005,12473.0
2023-09-29 11:15:00,53.46,53.5,53.44,53.48,20611.0,51.5908,51.6294,51.5715,51.6101,20611.0
2023-09-29 11:20:00,53.48,53.57,53.48,53.57,17909.0,51.6101,51.697,51.6101,51.697,17909.0
2023-09-29 11:25:00,53.57,53.57,53.38,53.38,17681.0,51.697,51.697,51.5136,51.5136,17681.0
2023-09-29 11:30:00,53.39,53.45,53.33,53.35,20469.0,51.5233,51.5812,51.4654,51.4847,20469.0
2023-09-29 11:35:00,53.34,53.35,53.3,53.34,14631.0,51.475,51.4847,51.4364,51.475,14631.0
2023-09-29 11:40:00,53.35,53.43,53.31,53.32,14487.0,51.4847,51.5619,51.4461,51.4557,14487.0
2023-09-29 11:45:00,53.34,53.34,53.29,53.29,13710.0,51.475,51.475,51.4268,51.4268,13710.0
2023-09-29 11:50:00,53.3,53.35,53.2,53.24,77624.0,51.4364,51.4847,51.3399,51.3785,77624.0
2023-09-29 11:55:00,53.24,53.31,53.23,53.28,76278.0,51.3785,51.4461,51.3689,51.4171,76278.0
2023-09-29 12:00:00,53.28,53.29,53.17,53.26,71771.0,51.4171,51.4268,51.311,51.3978,71771.0
2023-09-29 12:05:00,53.27,53.4,53.27,53.33,37854.0,51.4075,51.5329,51.4075,51.4654,37854.0
2023-09-29 12:10:00,53.34,53.39,53.25,53.32,97120.0,51.475,51.5233,51.3882,51.4557,97120.0
2023-09-29 12:15:00,53.29,53.38,53.25,53.34,24801.0,51.4268,51.5136,51.3882,51.475,24801.0
2023-09-29 12:20:00,53.35,53.37,53.28,53.29,36864.0,51.4847,51.504,51.4171,51.4268,36864.0
2023-09-29 12:25:00,53.28,53.31,53.23,53.3,37886.0,51.4171,51.4461,51.3689,51.4364,37886.0
2023-09-29 12:30:00,53.29,53.34,53.18,53.21,33327.0,51.4268,51.475,51.3206,51.3496,33327.0
2023-09-29 12:35:00,53.2,53.29,53.2,53.25,14101.0,51.3399,51.4268,51.3399,51.3882,14101.0
2023-09-29 12:40:00,53.25,53.29,53.18,53.19,35156.0,51.3882,51.4268,51.3206,51.3303,35156.0
2023-09-29 12:45:00,53.19,53.26,53.16,53.17,12513.0,51.3303,51.3978,51.3013,51.311,12513.0
2023-09-29 12:50:00,53.17,53.18,53.07,53.07,17157.0,51.311,51.3206,51.2145,51.2145,17157.0
2023-09-29 12:55:00,53.08,53.13,53.07,53.1,9253.0,51.2241,51.2724,51.2145,51.2434,9253.0
2023-09-29 13:00:00,53.1,53.1,52.97,53.02,22449.0,51.2434,51.2434,51.118,51.1662,22449.0
2023-09-29 13:05:00,53.04,53.04,52.92,52.95,22829.0,51.1855,51.1855,51.0697,51.0987,22829.0
2023-09-29 13:10:00,52.95,52.97,52.9,52.94,31370.0,51.0987,51.118,51.0504,51.089,31370.0
2023-09-29 13:15:00,52.94,52.97,52.9,52.93,20012.0,51.089,51.118,51.0504,51.0794,20012.0
2023-09-29 13:20:00,52.93,53.01,52.9,52.97,19725.0,51.0794,51.1566,51.0504,51.118,19725.0
2023-09-29 13:25:00,52.97,53.05,52.96,53.04,18595.0,51.118,51.1952,51.1083,51.1855,18595.0
2023-09-29 13:30:00,53.03,53.04,52.98,53.0,22587.0,51.1759,51.1855,51.1276,51.1469,22587.0
2023-09-29 13:35:00,53.01,53.07,53.0,53.04,22767.0,51.1566,51.2145,51.1469,51.1855,22767.0
2023-09-29 13:40:00,53.05,53.08,53.0,53.04,23987.0,51.1952,51.2241,51.1469,51.1855,23987.0
2023-09-29 13:45:00,53.04,53.05,52.94,52.95,19632.0,51.1855,51.1952,51.089,51.0987,19632.0
2023-09-29 13:50:00,52.95,52.99,52.93,52.95,11970.0,51.0987,51.1373,51.0794,51.0987,11970.0
2023-09-29 13:55:00,52.96,52.98,52.84,52.84,19261.0,51.1083,51.1276,50.9925,50.9925,19261.0
2023-09-29 14:00:00,52.84,52.95,52.81,52.95,13170.0,50.9925,51.0987,50.9636,51.0987,13170.0
2023-09-29 14:05:00,52.94,52.94,52.81,52.82,22952.0,51.089,51.089,50.9636,50.9732,22952.0
2023-09-29 14:10:00,52.81,52.9,52.79,52.88,13203.0,50.9636,51.0504,50.9443,51.0311,13203.0
2023-09-29 14:15:00,52.88,52.91,52.83,52.87,16337.0,51.0311,51.0601,50.9829,51.0215,16337.0
2023-09-29 14:20:00,52.87,52.93,52.86,52.93,28361.0,51.0215,51.0794,51.0118,51.0794,28361.0
2023-09-29 14:25:00,52.93,52.98,52.87,52.88,26898.0,51.0794,51.1276,51.0215,51.0311,26898.0
2023-09-29 14:30:00,52.87,52.94,52.87,52.91,29477.0,51.0215,51.089,51.0215,51.0601,29477.0
2023-09-29 14:35:00,52.91,52.97,52.89,52.93,11770.0,51.0601,51.118,51.0408,51.0794,11770.0
2023-09-29 14:40:00,52.94,52.99,52.94,52.99,19878.0,51.089,51.1373,51.089,51.1373,19878.0
2023-09-29 14:45:00,52.98,53.05,52.97,52.99,23142.0,51.1276,51.1952,51.118,51.1373,23142.0
2023-09-29 14:50:00,52.99,53.08,52.97,53.07,30693.0,51.1373,51.2241,51.118,51.2145,30693.0
2023-09-29 14:55:00,53.08,53.27,53.08,53.26,22663.0,51.2241,51.4075,51.2241,51.3978,22663.0
2023-09-29 15:00:00,53.27,53.32,53.18,53.18,18242.0,51.4075,51.4557,51.3206,51.3206,18242.0
2023-09-29 15:05:00,53.18,53.33,53.18,53.27,26518.0,51.3206,51.4654,51.3206,51.4075,26518.0
2023-09-29 15:10:00,53.26,53.38,53.23,53.32,23208.0,51.3978,51.5136,51.3689,51.4557,23208.0
2023-09-29 15:15:00,53.32,53.34,53.24,53.28,38043.0,51.4557,51.475,51.3785,51.4171,38043.0
2023-09-29 15:20:00,53.28,53.31,53.24,53.28,35244.0,51.4171,51.4461,51.3785,51.4171,35244.0
2023-09-29 15:25:00,53.3,53.38,53.23,53.38,42439.0,51.4364,51.5136,51.3689,51.5136,42439.0
2023-09-29 15:30:00,53.37,53.38,53.21,53.25,36023.0,51.504,51.5136,51.3496,51.3882,36023.0
2023-09-29 15:35:00,53.25,53.28,53.2,53.28,35966.0,51.3882,51.4171,51.3399,51.4171,35966.0
2023-09-29 15:40:00,53.28,53.31,53.19,53.22,35279.0,51.4171,51.4461,51.3303,51.3592,35279.0
2023-09-29 15:45:00,53.22,53.31,53.2,53.28,52608.0,51.3592,51.4461,51.3399,51.4171,52608.0
2023-09-29 15:50:00,53.29,53.41,53.24,53.27,142166.0,51.4268,51.5426,51.3785,51.4075,142166.0
2023-09-29 15:55:00,53.28,53.28,53.12,53.22,245716.0,51.4171,51.4171,51.2627,51.3592,245716.0
2023-10-02 09:30:00,52.94,53.11,52.8,53.0,67541.0,51.089,51.2531,50.9539,51.1469,67541.0
2023-10-02 09:35:00,53.02,53.21,52.96,52.99,21500.0,51.1662,51.3496,51.1083,51.1373,21500.0
2023-10-02 09:40:00,52.98,52.99,52.86,52.97,47863.0,51.1276,51.1373,51.0118,51.118,47863.0
2023-10-02 09:45:00,52.94,52.95,52.81,52.86,28632.0,51.089,51.0987,50.9636,51.0118,28632.0
2023-10-02 09:50:00,52.85,52.88,52.72,52.85,15945.0,51.0022,51.0311,50.8767,51.0022,15945.0
2023-10-02 09:55:00,52.88,52.92,52.75,52.78,20871.0,51.0311,51.0697,50.9057,50.9346,20871.0
2023-10-02 10:00:00,52.75,52.87,52.72,52.79,17899.0,50.9057,51.0215,50.8767,50.9443,17899.0
2023-10-02 10:05:00,52.79,52.9,52.78,52.85,19942.0,50.9443,51.0504,50.9346,51.0022,19942.0
2023-10-02 10:10:00,52.83,52.93,52.83,52.84,32583.0,50.9829,51.0794,50.9829,50.9925,32583.0
2023-10-02 10:15:00,52.84,52.97,52.81,52.92,20864.0,50.9925,51.118,50.9636,51.0697,20864.0
2023-10-02 10:20:00,52.91,52.99,52.89,52.97,19087.0,51.0601,51.1373,51.0408,51.118,19087.0
2023-10-02 10:25:00,52.97,53.02,52.86,52.87,29381.0,51.118,51.1662,51.0118,51.0215,29381.0
2023-10-02 10:30:00,52.88,52.88,52.75,52.82,20569.0,51.0311,51.0311,50.9057,50.9732,20569.0
2023-10-02 10:35:00,52.83,52.85,52.7,52.76,14671.0,50.9829,51.0022,50.8574,50.9153,14671.0
2023-10-02 10:40:00,52.75,52.82,52.65,52.82,35490.0,50.9057,50.9732,50.8092,50.9732,35490.0
2023-10-02 10:45:00,52.81,52.86,52.66,52.66,42783.0,50.9636,51.0118,50.8188,50.8188,42783.0
2023-10-02 10:50:00,52.66,52.68,52.54,52.62,22594.0,50.8188,50.8381,50.703,50.7802,22594.0
2023-10-02 10:55:00,52.62,52.63,52.53,52.62,18265.0,50.7802,50.7899,50.6933,50.7802,18265.0
2023-10-02 11:00:00,52.63,52.73,52.61,52.62,11358.0,50.7899,50.8864,50.7706,50.7802,11358.0
2023-10-02 11:05:00,52.62,52.68,52.6,52.64,15727.0,50.7802,50.8381,50.7609,50.7995,15727.0
2023-10-02 11:10:00,52.64,52.75,52.62,52.72,70246.0,50.7995,50.9057,50.7802,50.8767,70246.0
2023-10-02 11:15:00,52.7,52.83,52.7,52.73,19434.0,50.8574,50.9829,50.8574,50.8864,19434.0
2023-10-02 11:20:00,52.72,52.86,52.7,52.78,25436.0,50.8767,51.0118,50.8574,50.9346,25436.0
2023-10-02 11:25:00,52.8,52.8,52.73,52.77,28735.0,50.9539,50.9539,50.8864,50.925,28735.0
2023-10-02 11:30:00,52.79,52.82,52.68,52.69,9887.0,50.9443,50.9732,50.8381,50.8478,9887.0
2023-10-02 11:35:00,52.7,52.72,52.63,52.66,15547.0,50.8574,50.8767,50.7899,50.8188,15547.0
2023-10-02 11:40:00,52.64,52.67,52.56,52.59,27515.0,50.7995,50.8285,50.7223,50.7513,27515.0
2023-10-02 11:45:00,52.59,52.6,52.55,52.57,15662.0,50.7513,50.7609,50.7127,50.732,15662.0
2023-10-02 11:50:00,52.58,52.61,52.42,52.42,23581.0,50.7416,50.7706,50.5872,50.5872,23581.0
2023-10-02 11:55:00,52.41,52.44,52.38,52.43,8531.0,50.5775,50.6065,50.5486,50.5968,8531.0
2023-10-02 12:00:00,52.43,52.44,52.36,52.37,19039.0,50.5968,50.6065,50.5293,50.5389,19039.0
2023-10-02 12:05:00,52.36,52.36,52.26,52.28,17549.0,50.5293,50.5293,50.4328,50.4521,17549.0
2023-10-02 12:10:00,52.27,52.32,52.24,52.28,21229.0,50.4424,50.4907,50.4135,50.4521,21229.0
2023-10-02 12:15:00,52.27,52.32,52.27,52.27,31250.0,50.4424,50.4907,50.4424,50.4424,31250.0
2023-10-02 12:20:00,52.27,52.33,52.25,52.32,14075.0,50.4424,50.5003,50.4231,50.4907,14075.0
2023-10-02 12:25:00,52.32,52.34,52.23,52.25,54144.0,50.4907,50.51,50.4038,50.4231,54144.0
2023-10-02 12:30:00,52.24,52.28,52.2,52.27,17542.0,50.4135,50.4521,50.3749,50.4424,17542.0
2023-10-02 12:35:00,52.26,52.29,52.18,52.23,13239.0,50.4328,50.4617,50.3556,50.4038,13239.0
2023-10-02 12:40:00,52.23,52.25,52.21,52.23,13103.0,50.4038,50.4231,50.3845,50.4038,13103.0
2023-10-02 12:45:00,52.23,52.23,52.08,52.09,17663.0,50.4038,50.4038,50.2591,50.2687,17663.0
2023-10-02 12:50:00,52.1,52.16,52.1,52.16,14900.0,50.2784,50.3363,50.2784,50.3363,14900.0
2023-10-02 12:55:00,52.15,52.2,52.13,52.19,29866.0,50.3266,50.3749,50.3073,50.3652,29866.0
2023-10-02 13:00:00,52.18,52.26,52.15,52.22,19572.0,50.3556,50.4328,50.3266,50.3942,19572.0
2023-10-02 13:05:00,52.22,52.23,52.15,52.22,23500.0,50.3942,50.4038,50.3266,50.3942,23500.0
2023-10-02 13:10:00,52.22,52.23,52.15,52.2,26530.0,50.3942,50.4038,50.3266,50.3749,26530.0
2023-10-02 13:15:00,52.21,52.3,52.2,52.29,29863.0,50.3845,50.4714,50.3749,50.4617,29863.0
2023-10-02 13:20:00,52.29,52.4,52.27,52.38,34017.0,50.4617,50.5679,50.4424,50.5486,34017.0
2023-10-02 13:25:00,52.37,52.45,52.37,52.42,14189.0,50.5389,50.6161,50.5389,50.5872,14189.0
2023-10-02 13:30:00,52.41,52.45,52.4,52.45,33855.0,50.5775,50.6161,50.5679,50.6161,33855.0
2023-10-02 13:35:00,52.45,52.49,52.42,52.45,27866.0,50.6161,50.6547,50.5872,50.6161,27866.0
2023-10-02 13:40:00,52.46,52.49,52.42,52.42,20372.0,50.6258,50.6547,50.5872,50.5872,20372.0
2023-10-02 13:45:00,52.4,52.45,52.39,52.39,21306.0,50.5679,50.6161,50.5582,50.5582,21306.0
2023-10-02 13:50:00,52.4,52.5,52.4,52.48,17135.0,50.5679,50.6644,50.5679,50.6451,17135.0
2023-10-02 13:55:00,52.48,52.5,52.41,52.46,26702.0,50.6451,50.6644,50.5775,50.6258,26702.0
2023-10-02 14:00:00,52.46,52.51,52.44,52.47,31565.0,50.6258,50.674,50.6065,50.6354,31565.0
2023-10-02 14:05:00,52.47,52.53,52.45,52.48,30079.0,50.6354,50.6933,50.6161,50.6451,30079.0
2023-10-02 14:10:00,52.49,52.64,52.49,52.64,24710.0,50.6547,50.7995,50.6547,50.7995,24710.0
2023-10-02 14:15:00,52.64,52.64,52.45,52.45,24622.0,50.7995,50.7995,50.6161,50.6161,24622.0
2023-10-02 14:20:00,52.45,52.46,52.39,52.45,21440.0,50.6161,50.6258,50.5582,50.6161,21440.0
2023-10-02 14:25:00,52.44,52.45,52.3,52.31,19708.0,50.6065,50.6161,50.4714,50.481,19708.0
2023-10-02 14:30:00,52.3,52.35,52.28,52.34,26378.0,50.4714,50.5196,50.4521,50.51,26378.0
2023-10-02 14:35:00,52.33,52.34,52.23,52.23,19041.0,50.5003,50.51,50.4038,50.4038,19041.0
2023-10-02 14:40:00,52.22,52.24,52.18,52.22,16916.0,50.3942,50.4135,50.3556,50.3942,16916.0
2023-10-02 14:45:00,52.22,52.25,52.2,52.24,22253.0,50.3942,50.4231,50.3749,50.4135,22253.0
2023-10-02 14:50:00,52.24,52.28,52.2,52.2,20209.0,50.4135,50.4521,50.3749,50.3749,20209.0
2023-10-02 14:55:00,52.19,52.23,52.16,52.21,24421.0,50.3652,50.4038,50.3363,50.3845,24421.0
2023-10-02 15:00:00,52.2,52.21,52.1,52.11,24145.0,50.3749,50.3845,50.2784,50.288,24145.0
2023-10-02 15:05:00,52.1,52.21,52.09,52.18,21892.0,50.2784,50.3845,50.2687,50.3556,21892.0
2023-10-02 15:10:00,52.17,52.24,52.12,52.12,26390.0,50.3459,50.4135,50.2977,50.2977,26390.0
2023-10-02 15:15:00,52.12,52.19,52.11,52.14,26542.0,50.2977,50.3652,50.288,50.317,26542.0
2023-10-02 15:20:00,52.13,52.23,52.12,52.22,26064.0,50.3073,50.4038,50.2977,50.3942,26064.0
2023-10-02 15:25:00,52.22,52.22,52.12,52.15,41112.0,50.3942,50.3942,50.2977,50.3266,41112.0
2023-10-02 15:30:00,52.15,52.25,52.13,52.23,32762.0,50.3266,50.4231,50.3073,50.4038,32762.0
2023-10-02 15:35:00,52.23,52.23,52.14,52.22,38261.0,50.4038,50.4038,50.317,50.3942,38261.0
2023-10-02 15:40:00,52.21,52.28,52.19,52.23,36481.0,50.3845,50.4521,50.3652,50.4038,36481.0
2023-10-02 15:45:00,52.23,52.32,52.23,52.25,52096.0,50.4038,50.4907,50.4038,50.4231,52096.0
2023-10-02 15:50:00,52.25,52.27,52.16,52.24,120758.0,50.4231,50.4424,50.3363,50.4135,120758.0
2023-10-02 15:55:00,52.24,52.39,52.21,52.39,245310.0,50.4135,50.5582,50.3845,50.5582,245310.0
2023-10-03 09:30:00,52.09,52.22,51.66,51.97,90314.0,50.2687,50.3942,49.8538,50.1529,90314.0
2023-10-03 09:35:00,51.98,52.02,51.89,51.91,14012.0,50.1626,50.2012,50.0757,50.095,14012.0
2023-10-03 09:40:00,51.92,52.06,51.79,52.02,41930.0,50.1047,50.2398,49.9792,50.2012,41930.0
2023-10-03 09:45:00,52.01,52.29,52.0,52.28,15155.0,50.1915,50.4617,50.1819,50.4521,15155.0
2023-10-03 09:50:00,52.28,52.28,52.18,52.25,13283.0,50.4521,50.4521,50.3556,50.4231,13283.0
2023-10-03 09:55:00,52.24,52.3,52.23,52.27,19711.0,50.4135,50.4714,50.4038,50.4424,19711.0
2023-10-03 10:00:00,52.29,52.29,52.08,52.11,24736.0,50.4617,50.4617,50.2591,50.288,24736.0
2023-10-03 10:05:00,52.1,52.1,51.98,52.02,14594.0,50.2784,50.2784,50.1626,50.2012,14594.0
2023-10-03 10:10:00,52.02,52.12,51.97,51.97,12076.0,50.2012,50.2977,50.1529,50.1529,12076.0
2023-10-03 10:15:00,51.96,52.08,51.87,51.98,78731.0,50.1433,50.2591,50.0564,50.1626,78731.0
2023-10-03 10:20:00,51.99,52.08,51.91,51.93,19573.0,50.1722,50.2591,50.095,50.1143,19573.0
2023-10-03 10:25:00,51.91,52.0,51.89,51.93,81288.0,50.095,50.1819,50.0757,50.1143,81288.0
2023-10-03 10:30:00,51.91,52.05,51.9,52.01,23410.0,50.095,50.2301,50.0854,50.1915,23410.0
2023-10-03 10:35:00,52.0,52.04,51.91,51.91,12651.0,50.1819,50.2205,50.095,50.095,12651.0
2023-10-03 10:40:00,51.92,52.02,51.9,51.96,16620.0,50.1047,50.2012,50.0854,50.1433,16620.0
2023-10-03 10:45:00,51.97,51.98,51.84,51.86,14456.0,50.1529,50.1626,50.0275,50.0468,14456.0
2023-10-03 10:50:00,51.85,51.85,51.81,51.83,9047.0,50.0371,50.0371,49.9985,50.0178,9047.0
2023-10-03 10:55:00,51.83,51.85,51.79,51.82,18804.0,50.0178,50.0371,49.9792,50.0082,18804.0
2023-10-03 11:00:00,51.82,51.82,51.66,51.7,13801.0,50.0082,50.0082,49.8538,49.8924,13801.0
2023-10-03 11:05:00,51.72,51.8,51.68,51.75,12045.0,49.9117,49.9889,49.8731,49.9406,12045.0
2023-10-03 11:10:00,51.73,51.76,51.71,51.74,14813.0,49.9213,49.9503,49.902,49.931,14813.0
2023-10-03 11:15:00,51.75,51.87,51.74,51.86,30088.0,49.9406,50.0564,49.931,50.0468,30088.0
2023-10-03 11:20:00,51.87,51.91,51.72,51.74,16497.0,50.0564,50.095,49.9117,49.931,16497.0
2023-10-03 11:25:00,51.73,51.73,51.67,51.68,12813.0,49.9213,49.9213,49.8634,49.8731,12813.0
2023-10-03 11:30:00,51.67,51.73,51.62,51.62,12693.0,49.8634,49.9213,49.8152,49.8152,12693.0
2023-10-03 11:35:00,51.62,51.63,51.55,51.57,12670.0,49.8152,49.8248,49.7476,49.7669,12670.0
2023-10-03 11:40:00,51.58,51.62,51.55,51.59,11639.0,49.7766,49.8152,49.7476,49.7862,11639.0
2023-10-03 11:45:00,51.56,51.61,51.53,51.59,13335.0,49.7573,49.8055,49.7283,49.7862,13335.0
2023-10-03 11:50:00,51.59,51.65,51.56,51.58,9563.0,49.7862,49.8441,49.7573,49.7766,9563.0
2023-10-03 11:55:00,51.58,51.65,51.54,51.62,8957.0,49.7766,49.8441,49.738,49.8152,8957.0
2023-10-03 12:00:00,51.64,51.86,51.62,51.82,35021.0,49.8345,50.0468,49.8152,50.0082,35021.0
2023-10-03 12:05:00,51.81,51.84,51.73,51.73,10869.0,49.9985,50.0275,49.9213,49.9213,10869.0
2023-10-03 12:10:00,51.74,51.83,51.71,51.83,22984.0,49.931,50.0178,49.902,50.0178,22984.0
2023-10-03 12:15:00,51.82,51.88,51.77,51.85,18806.0,50.0082,50.0661,49.9599,50.0371,18806.0
2023-10-03 12:20:00,51.84,51.91,51.82,51.89,23083.0,50.0275,50.095,50.0082,50.0757,23083.0
2023-10-03 12:25:00,51.89,51.95,51.82,51.94,35039.0,50.0757,50.1336,50.0082,50.124,35039.0
2023-10-03 12:30:00,51.94,51.98,51.91,51.92,15555.0,50.124,50.1626,50.095,50.1047,15555.0
2023-10-03 12:35:00,51.9,51.92,51.87,51.89,10291.0,50.0854,50.1047,50.0564,50.0757,10291.0
2023-10-03 12:40:00,51.88,51.91,51.83,51.87,18806.0,50.0661,50.095,50.0178,50.0564,18806.0
2023-10-03 12:45:00,51.87,51.95,51.87,51.93,25731.0,50.0564,50.1336,50.0564,50.1143,25731.0
2023-10-03 12:50:00,51.93,51.95,51.78,51.81,23094.0,50.1143,50.1336,49.9696,49.9985,23094.0
2023-10-03 12:55:00,51.8,51.92,51.77,51.89,26942.0,49.9889,50.1047,49.9599,50.0757,26942.0
2023-10-03 13:00:00,51.9,51.98,51.89,51.95,8102.0,50.0854,50.1626,50.0757,50.1336,8102.0
2023-10-03 13:05:00,51.94,51.95,51.87,51.88,8575.0,50.124,50.1336,50.0564,50.0661,8575.0
2023-10-03 13:10:00,51.88,51.93,51.85,51.9,20917.0,50.0661,50.1143,50.0371,50.0854,20917.0
2023-10-03 13:15:00,51.91,51.92,51.85,51.87,11313.0,50.095,50.1047,50.0371,50.0564,11313.0
2023-10-03 13:20:00,51.86,51.97,51.85,51.96,19167.0,50.0468,50.1529,50.0371,50.1433,19167.0
2023-10-03 13:25:00,51.93,51.95,51.9,51.93,12183.0,50.1143,50.1336,50.0854,50.1143,12183.0
2023-10-03 13:30:00,51.93,51.95,51.9,51.92,22771.0,50.1143,50.1336,50.0854,50.1047,22771.0
2023-10-03 13:35:00,51.91,51.92,51.87,51.88,28102.0,50.095,50.1047,50.0564,50.0661,28102.0
2023-10-03 13:40:00,51.87,51.89,51.8,51.81,27861.0,50.0564,50.0757,49.9889,49.9985,27861.0
2023-10-03 13:45:00,51.81,51.85,51.79,51.8,12463.0,49.9985,50.0371,49.9792,49.9889,12463.0
2023-10-03 13:50:00,51.8,51.81,51.75,51.8,15778.0,49.9889,49.9985,49.9406,49.9889,15778.0
2023-10-03 13:55:00,51.79,51.8,51.71,51.73,14919.0,49.9792,49.9889,49.902,49.9213,14919.0
2023-10-03 14:00:00,51.72,51.78,51.69,51.7,14356.0,49.9117,49.9696,49.8827,49.8924,14356.0
2023-10-03 14:05:00,51.7,51.72,51.64,51.66,29055.0,49.8924,49.9117,49.8345,49.8538,29055.0
2023-10-03 14:10:00,51.66,51.7,51.65,51.68,16157.0,49.8538,49.8924,49.8441,49.8731,16157.0
2023-10-03 14:15:00,51.69,51.73,51.67,51.73,19231.0,49.8827,49.9213,49.8634,49.9213,19231.0
2023-10-03 14:20:00,51.73,51.73,51.67,51.7,24003.0,49.9213,49.9213,49.8634,49.8924,24003.0
2023-10-03 14:25:00,51.7,51.72,51.66,51.71,19919.0,49.8924,49.9117,49.8538,49.902,19919.0
2023-10-03 14:30:00,51.71,51.76,51.7,51.73,18594.0,49.902,49.9503,49.8924,49.9213,18594.0
2023-10-03 14:35:00,51.73,51.79,51.71,51.79,16856.0,49.9213,49.9792,49.902,49.9792,16856.0
2023-10-03 14:40:00,51.79,51.82,51.76,51.82,22620.0,49.9792,50.0082,49.9503,50.0082,22620.0
2023-10-03 14:45:00,51.81,51.91,51.81,51.91,18265.0,49.9985,50.095,49.9985,50.095,18265.0
2023-10-03 14:50:00,51.91,51.98,51.89,51.92,21659.0,50.095,50.1626,50.0757,50.1047,21659.0
2023-10-03 14:55:00,51.92,51.97,51.91,51.92,26701.0,50.1047,50.1529,50.095,50.1047,26701.0
2023-10-03 15:00:00,51.92,51.97,51.88,51.95,28585.0,50.1047,50.1529,50.0661,50.1336,28585.0
2023-10-03 15:05:00,51.94,51.96,51.88,51.94,17307.0,50.124,50.1433,50.0661,50.124,17307.0
2023-10-03 15:10:00,51.95,51.96,51.91,51.91,38040.0,50.1336,50.1433,50.095,50.095,38040.0
2023-10-03 15:15:00,51.91,51.98,51.91,51.92,42160.0,50.095,50.1626,50.095,50.1047,42160.0
2023-10-03 15:20:00,51.91,51.97,51.88,51.96,38643.0,50.095,50.1529,50.0661,50.1433,38643.0
2023-10-03 15:25:00,51.95,51.95,51.89,51.91,26233.0,50.1336,50.1336,50.0757,50.095,26233.0
2023-10-03 15:30:00,51.92,51.93,51.85,51.86,32903.0,50.1047,50.1143,50.0371,50.0468,32903.0
2023-10-03 15:35:00,51.86,51.93,51.82,51.91,53247.0,50.0468,50.1143,50.0082,50.095,53247.0
2023-10-03 15:40:00,51.91,52.03,51.91,52.02,46964.0,50.095,50.2108,50.095,50.2012,46964.0
2023-10-03 15:45:00,52.01,52.01,51.95,51.96,42311.0,50.1915,50.1915,50.1336,50.1433,42311.0
2023-10-03 15:50:00,51.96,52.01,51.89,51.9,83998.0,50.1433,50.1915,50.0757,50.0854,83998.0
2023-10-03 15:55:00,51.91,51.99,51.88,51.99,211915.0,50.095,50.1722,50.0661,50.1722,211915.0
2023-10-04 09:30:00,51.99,52.13,51.82,51.92,38529.0,50.1722,50.3073,50.0082,50.1047,38529.0
2023-10-04 09:35:00,51.94,52.13,51.87,52.13,7052.0,50.124,50.3073,50.0564,50.3073,7052.0
2023-10-04 09:40:00,52.09,52.16,51.94,51.94,19286.0,50.2687,50.3363,50.124,50.124,19286.0
2023-10-04 09:45:00,51.96,52.05,51.92,51.97,24257.0,50.1433,50.2301,50.1047,50.1529,24257.0
2023-10-04 09:50:00,51.98,52.15,51.92,52.12,30148.0,50.1626,50.3266,50.1047,50.2977,30148.0
2023-10-04 09:55:00,52.12,52.18,52.01,52.03,15187.0,50.2977,50.3556,50.1915,50.2108,15187.0
2023-10-04 10:00:00,52.0,52.06,51.93,51.93,12767.0,50.1819,50.2398,50.1143,50.1143,12767.0
2023-10-04 10:05:00,51.95,52.07,51.94,52.02,17324.0,50.1336,50.2494,50.124,50.2012,17324.0
2023-10-04 10:10:00,52.02,52.06,51.97,52.05,21482.0,50.2012,50.2398,50.1529,50.2301,21482.0
2023-10-04 10:15:00,52.06,52.06,51.91,51.95,23488.0,50.2398,50.2398,50.095,50.1336,23488.0
2023-10-04 10:20:00,51.94,51.95,51.84,51.9,12110.0,50.124,50.1336,50.0275,50.0854,12110.0
2023-10-04 10:25:00,51.9,51.9,51.79,51.84,16488.0,50.0854,50.0854,49.9792,50.0275,16488.0
2023-10-04 10:30:00,51.83,51.93,51.82,51.88,16415.0,50.0178,50.1143,50.0082,50.0661,16415.0
2023-10-04 10:35:00,51.89,51.93,51.81,51.81,20306.0,50.0757,50.1143,49.9985,49.9985,20306.0
2023-10-04 10:40:00,51.81,51.83,51.77,51.78,9639.0,49.9985,50.0178,49.9599,49.9696,9639.0
2023-10-04 10:45:00,51.78,51.82,51.63,51.64,25697.0,49.9696,50.0082,49.8248,49.8345,25697.0
2023-10-04 10:50:00,51.64,51.73,51.61,51.65,11735.0,49.8345,49.9213,49.8055,49.8441,11735.0
2023-10-04 10:55:00,51.64,51.7,51.62,51.67,12359.0,49.8345,49.8924,49.8152,49.8634,12359.0
2023-10-04 11:00:00,51.67,51.69,51.62,51.67,11574.0,49.8634,49.8827,49.8152,49.8634,11574.0
2023-10-04 11:05:00,51.68,51.77,51.67,51.7,8048.0,49.8731,49.9599,49.8634,49.8924,8048.0
2023-10-04 11:10:00,51.72,51.75,51.7,51.73,9884.0,49.9117,49.9406,49.8924,49.9213,9884.0
2023-10-04 11:15:00,51.72,51.81,51.67,51.81,16900.0,49.9117,49.9985,49.8634,49.9985,16900.0
2023-10-04 11:20:00,51.83,51.84,51.74,51.78,9412.0,50.0178,50.0275,49.931,49.9696,9412.0
2023-10-04 11:25:00,51.79,51.94,51.79,51.92,11238.0,49.9792,50.124,49.9792,50.1047,11238.0
2023-10-04 11:30:00,51.92,51.93,51.82,51.84,20726.0,50.1047,50.1143,50.0082,50.0275,20726.0
2023-10-04 11:35:00,51.82,51.88,51.78,51.86,12349.0,50.0082,50.0661,49.9696,50.0468,12349.0
2023-10-04 11:40:00,51.86,51.87,51.78,51.82,7407.0,50.0468,50.0564,49.9696,50.0082,7407.0
2023-10-04 11:45:00,51.83,52.04,51.8,52.01,14379.0,50.0178,50.2205,49.9889,50.1915,14379.0
2023-10-04 11:50:00,52.01,52.1,51.99,52.09,10555.0,50.1915,50.2784,50.1722,50.2687,10555.0
2023-10-04 11:55:00,52.09,52.14,52.07,52.14,22531.0,50.2687,50.317,50.2494,50.317,22531.0
2023-10-04 12:00:00,52.15,52.15,52.05,52.08,15458.0,50.3266,50.3266,50.2301,50.2591,15458.0
2023-10-04 12:05:00,52.09,52.13,52.06,52.11,17864.0,50.2687,50.3073,50.2398,50.288,17864.0
2023-10-04 12:10:00,52.12,52.14,52.01,52.04,24119.0,50.2977,50.317,50.1915,50.2205,24119.0
2023-10-04 12:15:00,52.03,52.12,52.01,52.1,15243.0,50.2108,50.2977,50.1915,50.2784,15243.0
2023-10-04 12:20:00,52.1,52.14,52.05,52.05,22244.0,50.2784,50.317,50.2301,50.2301,22244.0
2023-10-04 12:25:00,52.05,52.1,52.05,52.08,20033.0,50.2301,50.2784,50.2301,50.2591,20033.0
2023-10-04 12:30:00,52.08,52.19,52.04,52.17,26145.0,50.2591,50.3652,50.2205,50.3459,26145.0
2023-10-04 12:35:00,52.16,52.18,52.08,52.16,16370.0,50.3363,50.3556,50.2591,50.3363,16370.0
2023-10-04 12:40:00,52.17,52.25,52.15,52.21,20023.0,50.3459,50.4231,50.3266,50.3845,20023.0
2023-10-04 12:45:00,52.23,52.23,52.16,52.19,15945.0,50.4038,50.4038,50.3363,50.3652,15945.0
2023-10-04 12:50:00,52.18,52.18,52.09,52.1,11205.0,50.3556,50.3556,50.2687,50.2784,11205.0
2023-10-04 12:55:00,52.11,52.13,52.06,52.09,11380.0,50.288,50.3073,50.2398,50.2687,11380.0
2023-10-04 13:00:00,52.09,52.1,51.99,51.99,6366.0,50.2687,50.2784,50.1722,50.1722,6366.0
2023-10-04 13:05:00,52.0,52.05,51.97,52.03,21022.0,50.1819,50.2301,50.1529,50.2108,21022.0
2023-10-04 13:10:00,52.03,52.05,51.98,51.98,15627.0,50.2108,50.2301,50.1626,50.1626,15627.0
2023-10-04 13:15:00,51.98,52.04,51.96,52.01,15122.0,50.1626,50.2205,50.1433,50.1915,15122.0
2023-10-04 13:20:00,52.02,52.04,51.98,52.0,16858.0,50.2012,50.2205,50.1626,50.1819,16858.0
2023-10-04 13:25:00,52.0,52.03,51.94,51.94,16074.0,50.1819,50.2108,50.124,50.124,16074.0
2023-10-04 13:30:00,51.96,51.98,51.93,51.95,16102.0,50.1433,50.1626,50.1143,50.1336,16102.0
2023-10-04 13:35:00,51.96,51.98,51.93,51.96,11085.0,50.1433,50.1626,50.1143,50.1433,11085.0
2023-10-04 13:40:00,51.96,51.96,51.88,51.91,88834.0,50.1433,50.1433,50.0661,50.095,88834.0
2023-10-04 13:45:00,51.91,52.05,51.91,52.02,28921.0,50.095,50.2301,50.095,50.2012,28921.0
2023-10-04 13:50:00,52.01,52.04,51.91,51.95,30933.0,50.1915,50.2205,50.095,50.1336,30933.0
2023-10-04 13:55:00,51.94,51.97,51.91,51.97,12502.0,50.124,50.1529,50.095,50.1529,12502.0
2023-10-04 14:00:00,51.95,51.98,51.91,51.98,16598.0,50.1336,50.1626,50.095,50.1626,16598.0
2023-10-04 14:05:00,51.98,52.0,51.89,51.91,11435.0,50.1626,50.1819,50.0757,50.095,11435.0
2023-10-04 14:10:00,51.9,51.96,51.88,51.94,13833.0,50.0854,50.1433,50.0661,50.124,13833.0
2023-10-04 14:15:00,51.95,51.99,51.88,51.98,42734.0,50.1336,50.1722,50.0661,50.1626,42734.0
2023-10-04 14:20:00,51.98,51.99,51.82,51.83,37433.0,50.1626,50.1722,50.0082,50.0178,37433.0
2023-10-04 14:25:00,51.82,51.92,51.81,51.91,12258.0,50.0082,50.1047,49.9985,50.095,12258.0
2023-10-04 14:30:00,51.92,51.95,51.87,51.87,15731.0,50.1047,50.1336,50.0564,50.0564,15731.0
2023-10-04 14:35:00,51.87,51.94,51.84,51.93,18778.0,50.0564,50.124,50.0275,50.1143,18778.0
2023-10-04 14:40:00,51.92,51.96,51.9,51.95,15319.0,50.1047,50.1433,50.0854,50.1336,15319.0
2023-10-04 14:45:00,51.94,52.01,51.94,52.0,12284.0,50.124,50.1915,50.124,50.1819,12284.0
2023-10-04 14:50:00,51.99,52.04,51.98,52.02,29443.0,50.1722,50.2205,50.1626,50.2012,29443.0
2023-10-04 14:55:00,52.03,52.06,52.01,52.03,14274.0,50.2108,50.2398,50.1915,50.2108,14274.0
2023-10-04 15:00:00,52.03,52.05,51.97,51.99,19582.0,50.2108,50.2301,50.1529,50.1722,19582.0
2023-10-04 15:05:00,52.0,52.09,51.97,52.07,7576.0,50.1819,50.2687,50.1529,50.2494,7576.0
2023-10-04 15:10:00,52.08,52.16,52.06,52.15,21102.0,50.2591,50.3363,50.2398,50.3266,21102.0
2023-10-04 15:15:00,52.14,52.22,52.11,52.21,22171.0,50.317,50.3942,50.288,50.3845,22171.0
2023-10-04 15:20:00,52.22,52.22,52.14,52.18,20446.0,50.3942,50.3942,50.317,50.3556,20446.0
2023-10-04 15:25:00,52.17,52.19,52.1,52.13,26191.0,50.3459,50.3652,50.2784,50.3073,26191.0
2023-10-04 15:30:00,52.14,52.2,52.13,52.2,22231.0,50.317,50.3749,50.3073,50.3749,22231.0
2023-10-04 15:35:00,52.2,52.35,52.2,52.25,42086.0,50.3749,50.5196,50.3749,50.4231,42086.0
2023-10-04 15:40:00,52.25,52.27,52.19,52.2,52029.0,50.4231,50.4424,50.3652,50.3749,52029.0
2023-10-04 15:45:00,52.19,52.24,52.18,52.23,55774.0,50.3652,50.4135,50.3556,50.4038,55774.0
2023-10-04 15:50:00,52.22,52.27,52.11,52.26,137362.0,50.3942,50.4424,50.288,50.4328,137362.0
2023-10-04 15:55:00,52.26,52.27,52.12,52.15,438307.0,50.4328,50.4424,50.2977,50.3266,438307.0
2023-10-05 09:30:00,52.0,52.15,51.93,52.06,41853.0,50.1819,50.3266,50.1143,50.2398,41853.0
2023-10-05 09:35:00,52.09,52.11,51.89,51.89,8295.0,50.2687,50.288,50.0757,50.0757,8295.0
2023-10-05 09:40:00,51.84,51.85,51.7,51.72,17263.0,50.0275,50.0371,49.8924,49.9117,17263.0
2023-10-05 09:45:00,51.74,51.75,51.56,51.71,22251.0,49.931,49.9406,49.7573,49.902,22251.0
2023-10-05 09:50:00,51.73,51.88,51.71,51.88,12875.0,49.9213,50.0661,49.902,50.0661,12875.0
2023-10-05 09:55:00,51.87,52.0,51.85,51.98,20510.0,50.0564,50.1819,50.0371,50.1626,20510.0
2023-10-05 10:00:00,51.99,51.99,51.84,51.86,13786.0,50.1722,50.1722,50.0275,50.0468,13786.0
2023-10-05 10:05:00,51.84,51.84,51.69,51.74,118920.0,50.0275,50.0275,49.8827,49.931,118920.0
2023-10-05 10:10:00,51.74,51.74,51.6,51.7,16008.0,49.931,49.931,49.7959,49.8924,16008.0
2023-10-05 10:15:00,51.67,51.71,51.58,51.69,20452.0,49.8634,49.902,49.7766,49.8827,20452.0
2023-10-05 10:20:00,51.7,51.74,51.56,51.6,32879.0,49.8924,49.931,49.7573,49.7959,32879.0
2023-10-05 10:25:00,51.59,51.69,51.55,51.62,21683.0,49.7862,49.8827,49.7476,49.8152,21683.0
2023-10-05 10:30:00,51.62,51.66,51.56,51.65,14201.0,49.8152,49.8538,49.7573,49.8441,14201.0
2023-10-05 10:35:00,51.65,51.67,51.47,51.51,17792.0,49.8441,49.8634,49.6704,49.709,17792.0
2023-10-05 10:40:00,51.5,51.51,51.43,51.49,24819.0,49.6994,49.709,49.6318,49.6897,24819.0
2023-10-05 10:45:00,51.5,51.54,51.44,51.46,44171.0,49.6994,49.738,49.6415,49.6608,44171.0
2023-10-05 10:50:00,51.46,51.53,51.46,51.49,29339.0,49.6608,49.7283,49.6608,49.6897,29339.0
2023-10-05 10:55:00,51.51,51.54,51.39,51.43,22640.0,49.709,49.738,49.5932,49.6318,22640.0
2023-10-05 11:00:00,51.42,51.43,51.31,51.32,22663.0,49.6222,49.6318,49.516,49.5257,22663.0
2023-10-05 11:05:00,51.32,51.34,51.26,51.3,21177.0,49.5257,49.545,49.4678,49.5064,21177.0
2023-10-05 11:10:00,51.3,51.37,51.3,51.35,18713.0,49.5064,49.5739,49.5064,49.5546,18713.0
2023-10-05 11:15:00,51.36,51.4,51.28,51.28,15733.0,49.5643,49.6029,49.4871,49.4871,15733.0
2023-10-05 11:20:00,51.27,51.4,51.27,51.39,19890.0,49.4774,49.6029,49.4774,49.5932,19890.0
2023-10-05 11:25:00,51.38,51.38,51.3,51.35,15120.0,49.5836,49.5836,49.5064,49.5546,15120.0
2023-10-05 11:30:00,51.35,51.47,51.33,51.46,63912.0,49.5546,49.6704,49.5353,49.6608,63912.0
2023-10-05 11:35:00,51.47,51.52,51.45,51.51,57405.0,49.6704,49.7187,49.6511,49.709,57405.0
2023-10-05 11:40:00,51.52,51.53,51.4,51.44,93527.0,49.7187,49.7283,49.6029,49.6415,93527.0
2023-10-05 11:45:00,51.39,51.4,51.28,51.29,16330.0,49.5932,49.6029,49.4871,49.4967,16330.0
2023-10-05 11:50:00,51.29,51.36,51.26,51.35,14964.0,49.4967,49.5643,49.4678,49.5546,14964.0
2023-10-05 11:55:00,51.34,51.35,51.23,51.24,19535.0,49.545,49.5546,49.4388,49.4485,19535.0
2023-10-05 12:00:00,51.25,51.3,51.23,51.26,12392.0,49.4581,49.5064,49.4388,49.4678,12392.0
2023-10-05 12:05:00,51.25,51.3,51.25,51.27,16078.0,49.4581,49.5064,49.4581,49.4774,16078.0
2023-10-05 12:10:00,51.27,51.34,51.26,51.29,14080.0,49.4774,49.545,49.4678,49.4967,14080.0
2023-10-05 12:15:00,51.28,51.29,51.19,51.26,19851.0,49.4871,49.4967,49.4002,49.4678,19851.0
2023-10-05 12:20:00,51.26,51.3,51.25,51.29,20488.0,49.4678,49.5064,49.4581,49.4967,20488.0
2023-10-05 12:25:00,51.3,51.39,51.29,51.35,15231.0,49.5064,49.5932,49.4967,49.5546,15231.0
2023-10-05 12:30:00,51.36,51.4,51.3,51.3,19133.0,49.5643,49.6029,49.5064,49.5064,19133.0
2023-10-05 12:35:00,51.3,51.36,51.28,51.33,20016.0,49.5064,49.5643,49.4871,49.5353,20016.0
2023-10-05 12:40:00,51.33,51.33,51.26,51.29,15211.0,49.5353,49.5353,49.4678,49.4967,15211.0
2023-10-05 12:45:00,51.28,51.29,51.2,51.21,16003.0,49.4871,49.4967,49.4099,49.4195,16003.0
2023-10-05 12:50:00,51.21,51.26,51.21,51.24,23132.0,49.4195,49.4678,49.4195,49.4485,23132.0
2023-10-05 12:55:00,51.25,51.25,51.17,51.24,15902.0,49.4581,49.4581,49.3809,49.4485,15902.0
2023-10-05 13:00:00,51.24,51.25,51.14,51.14,14096.0,49.4485,49.4581,49.3519,49.3519,14096.0
2023-10-05 13:05:00,51.13,51.15,51.05,51.05,16682.0,49.3423,49.3616,49.2651,49.2651,16682.0
2023-10-05 13:10:00,51.06,51.24,51.06,51.23,24933.0,49.2747,49.4485,49.2747,49.4388,24933.0
2023-10-05 13:15:00,51.23,51.25,51.2,51.2,18736.0,49.4388,49.4581,49.4099,49.4099,18736.0
2023-10-05 13:20:00,51.19,51.28,51.19,51.23,16981.0,49.4002,49.4871,49.4002,49.4388,16981.0
2023-10-05 13:25:00,51.23,51.28,51.2,51.28,16789.0,49.4388,49.4871,49.4099,49.4871,16789.0
2023-10-05 13:30:00,51.27,51.37,51.18,51.35,26530.0,49.4774,49.5739,49.3906,49.5546,26530.0
2023-10-05 13:35:00,51.36,51.45,51.36,51.39,19009.0,49.5643,49.6511,49.5643,49.5932,19009.0
2023-10-05 13:40:00,51.39,51.42,51.37,51.39,20784.0,49.5932,49.6222,49.5739,49.5932,20784.0
2023-10-05 13:45:00,51.4,51.42,51.33,51.38,18986.0,49.6029,49.6222,49.5353,49.5836,18986.0
2023-10-05 13:50:00,51.39,51.42,51.35,51.37,19366.0,49.5932,49.6222,49.5546,49.5739,19366.0
2023-10-05 13:55:00,51.37,51.4,51.35,51.39,18568.0,49.5739,49.6029,49.5546,49.5932,18568.0
2023-10-05 14:00:00,51.39,51.46,51.38,51.4,37351.0,49.5932,49.6608,49.5836,49.6029,37351.0
2023-10-05 14:05:00,51.4,51.41,51.34,51.36,22834.0,49.6029,49.6125,49.545,49.5643,22834.0
2023-10-05 14:10:00,51.36,51.37,51.32,51.34,25279.0,49.5643,49.5739,49.5257,49.545,25279.0
2023-10-05 14:15:00,51.34,51.37,51.28,51.29,45973.0,49.545,49.5739,49.4871,49.4967,45973.0
2023-10-05 14:20:00,51.29,51.3,51.23,51.27,40103.0,49.4967,49.5064,49.4388,49.4774,40103.0
2023-10-05 14:25:00,51.27,51.3,51.21,51.29,36987.0,49.4774,49.5064,49.4195,49.4967,36987.0
2023-10-05 14:30:00,51.29,51.38,51.28,51.36,31583.0,49.4967,49.5836,49.4871,49.5643,31583.0
2023-10-05 14:35:00,51.36,51.42,51.33,51.42,62499.0,49.5643,49.6222,49.5353,49.6222,62499.0
2023-10-05 14:40:00,51.41,51.44,51.37,51.38,33458.0,49.6125,49.6415,49.5739,49.5836,33458.0
2023-10-05 14:45:00,51.38,51.39,51.32,51.32,24462.0,49.5836,49.5932,49.5257,49.5257,24462.0
2023-10-05 14:50:00,51.34,51.36,51.31,51.34,25490.0,49.545,49.5643,49.516,49.545,25490.0
2023-10-05 14:55:00,51.34,51.35,51.3,51.32,26203.0,49.545,49.5546,49.5064,49.5257,26203.0
2023-10-05 15:00:00,51.33,51.35,51.26,51.3,54542.0,49.5353,49.5546,49.4678,49.5064,54542.0
2023-10-05 15:05:00,51.3,51.31,51.26,51.26,33329.0,49.5064,49.516,49.4678,49.4678,33329.0
2023-10-05 15:10:00,51.27,51.28,51.16,51.19,46503.0,49.4774,49.4871,49.3713,49.4002,46503.0
2023-10-05 15:15:00,51.19,51.26,51.15,51.18,42243.0,49.4002,49.4678,49.3616,49.3906,42243.0
2023-10-05 15:20:00,51.18,51.22,51.16,51.2,42936.0,49.3906,49.4292,49.3713,49.4099,42936.0
2023-10-05 15:25:00,51.21,51.3,51.2,51.28,47022.0,49.4195,49.5064,49.4099,49.4871,47022.0
2023-10-05 15:30:00,51.28,51.34,51.25,51.26,60073.0,49.4871,49.545,49.4581,49.4678,60073.0
2023-10-05 15:35:00,51.26,51.27,51.19,51.2,49758.0,49.4678,49.4774,49.4002,49.4099,49758.0
2023-10-05 15:40:00,51.2,51.26,51.16,51.19,93718.0,49.4099,49.4678,49.3713,49.4002,93718.0
2023-10-05 15:45:00,51.18,51.24,51.13,51.16,88926.0,49.3906,49.4485,49.3423,49.3713,88926.0
2023-10-05 15:50:00,51.15,51.25,51.11,51.23,224275.0,49.3616,49.4581,49.323,49.4388,224275.0
2023-10-05 15:55:00,51.23,51.33,51.18,51.33,411412.0,49.4388,49.5353,49.3906,49.5353,411412.0
2023-10-06 09:30:00,51.3,51.39,51.09,51.29,140428.0,49.5064,49.5932,49.3037,49.4967,140428.0
2023-10-06 09:35:00,51.29,51.48,51.24,51.35,84719.0,49.4967,49.6801,49.4485,49.5546,84719.0
2023-10-06 09:40:00,51.34,51.57,51.26,51.46,40693.0,49.545,49.7669,49.4678,49.6608,40693.0
2023-10-06 09:45:00,51.47,51.74,51.46,51.6,43416.0,49.6704,49.931,49.6608,49.7959,43416.0
2023-10-06 09:50:00,51.59,51.67,51.54,51.56,22540.0,49.7862,49.8634,49.738,49.7573,22540.0
2023-10-06 09:55:00,51.56,51.58,51.45,51.55,19277.0,49.7573,49.7766,49.6511,49.7476,19277.0
2023-10-06 10:00:00,51.55,51.56,51.31,51.34,103837.0,49.7476,49.7573,49.516,49.545,103837.0
2023-10-06 10:05:00,51.34,51.36,51.24,51.27,41536.0,49.545,49.5643,49.4485,49.4774,41536.0
2023-10-06 10:10:00,51.27,51.46,51.26,51.41,91917.0,49.4774,49.6608,49.4678,49.6125,91917.0
2023-10-06 10:15:00,51.4,51.51,51.37,51.5,62675.0,49.6029,49.709,49.5739,49.6994,62675.0
2023-10-06 10:20:00,51.5,51.78,51.46,51.76,30752.0,49.6994,49.9696,49.6608,49.9503,30752.0
2023-10-06 10:25:00,51.76,51.93,51.74,51.88,27675.0,49.9503,50.1143,49.931,50.0661,27675.0
2023-10-06 10:30:00,51.9,51.97,51.77,51.77,20723.0,50.0854,50.1529,49.9599,49.9599,20723.0
2023-10-06 10:35:00,51.78,51.97,51.77,51.97,24194.0,49.9696,50.1529,49.9599,50.1529,24194.0
2023-10-06 10:40:00,51.97,52.01,51.85,51.89,16236.0,50.1529,50.1915,50.0371,50.0757,16236.0
2023-10-06 10:45:00,51.9,52.0,51.87,51.88,14258.0,50.0854,50.1819,50.0564,50.0661,14258.0
2023-10-06 10:50:00,51.86,51.87,51.76,51.76,26158.0,50.0468,50.0564,49.9503,49.9503,26158.0
2023-10-06 10:55:00,51.76,51.84,51.69,51.82,9777.0,49.9503,50.0275,49.8827,50.0082,9777.0
2023-10-06 11:00:00,51.83,51.83,51.71,51.8,17604.0,50.0178,50.0178,49.902,49.9889,17604.0
2023-10-06 11:05:00,51.82,51.96,51.79,51.93,22609.0,50.0082,50.1433,49.9792,50.1143,22609.0
2023-10-06 11:10:00,51.95,52.0,51.82,51.82,83508.0,50.1336,50.1819,50.0082,50.0082,83508.0
2023-10-06 11:15:00,51.83,51.91,51.77,51.78,22501.0,50.0178,50.095,49.9599,49.9696,22501.0
2023-10-06 11:20:00,51.78,51.87,51.76,51.85,32120.0,49.9696,50.0564,49.9503,50.0371,32120.0
2023-10-06 11:25:00,51.86,52.05,51.85,52.01,33109.0,50.0468,50.2301,50.0371,50.1915,33109.0
2023-10-06 11:30:00,52.02,52.12,52.0,52.09,8741.0,50.2012,50.2977,50.1819,50.2687,8741.0
2023-10-06 11:35:00,52.1,52.24,52.09,52.22,15649.0,50.2784,50.4135,50.2687,50.3942,15649.0
2023-10-06 11:40:00,52.23,52.46,52.23,52.36,25352.0,50.4038,50.6258,50.4038,50.5293,25352.0
2023-10-06 11:45:00,52.38,52.48,52.33,52.47,21170.0,50.5486,50.6451,50.5003,50.6354,21170.0
2023-10-06 11:50:00,52.47,52.52,52.45,52.48,22404.0,50.6354,50.6837,50.6161,50.6451,22404.0
2023-10-06 11:55:00,52.48,52.57,52.47,52.57,17805.0,50.6451,50.732,50.6354,50.732,17805.0
2023-10-06 12:00:00,52.57,52.62,52.48,52.5,20509.0,50.732,50.7802,50.6451,50.6644,20509.0
2023-10-06 12:05:00,52.51,52.51,52.4,52.4,24526.0,50.674,50.674,50.5679,50.5679,24526.0
2023-10-06 12:10:00,52.39,52.39,52.29,52.36,20395.0,50.5582,50.5582,50.4617,50.5293,20395.0
2023-10-06 12:15:00,52.35,52.39,52.32,52.39,21150.0,50.5196,50.5582,50.4907,50.5582,21150.0
2023-10-06 12:20:00,52.41,52.41,52.2,52.28,123436.0,50.5775,50.5775,50.3749,50.4521,123436.0
2023-10-06 12:25:00,52.27,52.28,52.21,52.25,30922.0,50.4424,50.4521,50.3845,50.4231,30922.0
2023-10-06 12:30:00,52.28,52.28,52.19,52.21,78468.0,50.4521,50.4521,50.3652,50.3845,78468.0
2023-10-06 12:35:00,52.2,52.32,52.19,52.3,63586.0,50.3749,50.4907,50.3652,50.4714,63586.0
2023-10-06 12:40:00,52.31,52.43,52.3,52.43,11232.0,50.481,50.5968,50.4714,50.5968,11232.0
2023-10-06 12:45:00,52.43,52.44,52.36,52.38,20677.0,50.5968,50.6065,50.5293,50.5486,20677.0
2023-10-06 12:50:00,52.37,52.39,52.33,52.35,21271.0,50.5389,50.5582,50.5003,50.5196,21271.0
2023-10-06 12:55:00,52.36,52.39,52.33,52.36,11541.0,50.5293,50.5582,50.5003,50.5293,11541.0
2023-10-06 13:00:00,52.37,52.39,52.35,52.36,9466.0,50.5389,50.5582,50.5196,50.5293,9466.0
2023-10-06 13:05:00,52.35,52.39,52.35,52.38,19451.0,50.5196,50.5582,50.5196,50.5486,19451.0
2023-10-06 13:10:00,52.38,52.45,52.35,52.41,25782.0,50.5486,50.6161,50.5196,50.5775,25782.0
2023-10-06 13:15:00,52.42,52.49,52.41,52.48,30919.0,50.5872,50.6547,50.5775,50.6451,30919.0
2023-10-06 13:20:00,52.47,52.56,52.45,52.51,25601.0,50.6354,50.7223,50.6161,50.674,25601.0
2023-10-06 13:25:00,52.5,52.54,52.47,52.5,16147.0,50.6644,50.703,50.6354,50.6644,16147.0
2023-10-06 13:30:00,52.5,52.57,52.49,52.56,15139.0,50.6644,50.732,50.6547,50.7223,15139.0
2023-10-06 13:35:00,52.57,52.57,52.43,52.48,42335.0,50.732,50.732,50.5968,50.6451,42335.0
2023-10-06 13:40:00,52.49,52.5,52.41,52.48,22493.0,50.6547,50.6644,50.5775,50.6451,22493.0
2023-10-06 13:45:00,52.48,52.51,52.45,52.49,18988.0,50.6451,50.674,50.6161,50.6547,18988.0
2023-10-06 13:50:00,52.48,52.49,52.43,52.49,16655.0,50.6451,50.6547,50.5968,50.6547,16655.0
2023-10-06 13:55:00,52.48,52.57,52.48,52.57,12549.0,50.6451,50.732,50.6451,50.732,12549.0
2023-10-06 14:00:00,52.57,52.61,52.56,52.6,32321.0,50.732,50.7706,50.7223,50.7609,32321.0
2023-10-06 14:05:00,52.6,52.66,52.55,52.64,21313.0,50.7609,50.8188,50.7127,50.7995,21313.0
2023-10-06 14:10:00,52.64,52.66,52.54,52.55,15939.0,50.7995,50.8188,50.703,50.7127,15939.0
2023-10-06 14:15:00,52.55,52.56,52.51,52.54,20594.0,50.7127,50.7223,50.674,50.703,20594.0
2023-10-06 14:20:00,52.54,52.56,52.53,52.54,14376.0,50.703,50.7223,50.6933,50.703,14376.0
2023-10-06 14:25:00,52.54,52.65,52.53,52.62,166188.0,50.703,50.8092,50.6933,50.7802,166188.0
2023-10-06 14:30:00,52.63,52.69,52.61,52.66,48295.0,50.7899,50.8478,50.7706,50.8188,48295.0
2023-10-06 14:35:00,52.67,52.79,52.67,52.79,20303.0,50.8285,50.9443,50.8285,50.9443,20303.0
2023-10-06 14:40:00,52.79,52.79,52.73,52.75,19729.0,50.9443,50.9443,50.8864,50.9057,19729.0
2023-10-06 14:45:00,52.74,52.82,52.74,52.78,23408.0,50.896,50.9732,50.896,50.9346,23408.0
2023-10-06 14:50:00,52.77,52.79,52.71,52.72,17185.0,50.925,50.9443,50.8671,50.8767,17185.0
2023-10-06 14:55:00,52.72,52.73,52.69,52.71,21136.0,50.8767,50.8864,50.8478,50.8671,21136.0
2023-10-06 15:00:00,52.72,52.72,52.56,52.58,21682.0,50.8767,50.8767,50.7223,50.7416,21682.0
2023-10-06 15:05:00,52.57,52.67,52.54,52.65,33373.0,50.732,50.8285,50.703,50.8092,33373.0
2023-10-06 15:10:00,52.65,52.66,52.59,52.61,24586.0,50.8092,50.8188,50.7513,50.7706,24586.0
2023-10-06 15:15:00,52.61,52.62,52.51,52.51,45172.0,50.7706,50.7802,50.674,50.674,45172.0
2023-10-06 15:20:00,52.51,52.61,52.5,52.6,29704.0,50.674,50.7706,50.6644,50.7609,29704.0
2023-10-06 15:25:00,52.6,52.62,52.54,52.59,25732.0,50.7609,50.7802,50.703,50.7513,25732.0
2023-10-06 15:30:00,52.59,52.6,52.45,52.49,53805.0,50.7513,50.7609,50.6161,50.6547,53805.0
2023-10-06 15:35:00,52.48,52.61,52.47,52.61,29985.0,50.6451,50.7706,50.6354,50.7706,29985.0
2023-10-06 15:40:00,52.61,52.62,52.5,52.53,54451.0,50.7706,50.7802,50.6644,50.6933,54451.0
2023-10-06 15:45:00,52.53,52.55,52.47,52.5,38672.0,50.6933,50.7127,50.6354,50.6644,38672.0
2023-10-06 15:50:00,52.5,52.52,52.39,52.41,89106.0,50.6644,50.6837,50.5582,50.5775,89106.0
2023-10-06 15:55:00,52.41,52.43,52.34,52.35,202177.0,50.5775,50.5968,50.51,50.5196,202177.0
2023-10-09 09:30:00,52.15,52.31,51.9,52.14,30022.0,50.3266,50.481,50.0854,50.317,30022.0
2023-10-09 09:35:00,52.14,52.27,52.08,52.25,37002.0,50.317,50.4424,50.2591,50.4231,37002.0
2023-10-09 09:40:00,52.23,52.28,52.12,52.21,36078.0,50.4038,50.4521,50.2977,50.3845,36078.0
2023-10-09 09:45:00,52.2,52.29,52.07,52.17,17430.0,50.3749,50.4617,50.2494,50.3459,17430.0
2023-10-09 09:50:00,52.16,52.17,51.82,51.91,79859.0,50.3363,50.3459,50.0082,50.095,79859.0
2023-10-09 09:55:00,51.91,51.93,51.79,51.93,31961.0,50.095,50.1143,49.9792,50.1143,31961.0
2023-10-09 10:00:00,51.93,52.0,51.78,51.8,29787.0,50.1143,50.1819,49.9696,49.9889,29787.0
2023-10-09 10:05:00,51.78,51.88,51.71,51.88,47670.0,49.9696,50.0661,49.902,50.0661,47670.0
2023-10-09 10:10:00,51.9,51.97,51.81,51.95,21888.0,50.0854,50.1529,49.9985,50.1336,21888.0
2023-10-09 10:15:00,51.97,52.1,51.96,52.08,33585.0,50.1529,50.2784,50.1433,50.2591,33585.0
2023-10-09 10:20:00,52.07,52.08,51.99,52.05,29418.0,50.2494,50.2591,50.1722,50.2301,29418.0
2023-10-09 10:25:00,52.05,52.07,52.0,52.01,20755.0,50.2301,50.2494,50.1819,50.1915,20755.0
2023-10-09 10:30:00,52.01,52.04,51.97,51.98,19806.0,50.1915,50.2205,50.1529,50.1626,19806.0
2023-10-09 10:35:00,51.99,52.01,51.95,51.95,16912.0,50.1722,50.1915,50.1336,50.1336,16912.0
2023-10-09 10:40:00,51.95,51.97,51.92,51.95,35136.0,50.1336,50.1529,50.1047,50.1336,35136.0
2023-10-09 10:45:00,51.95,51.96,51.85,51.85,24115.0,50.1336,50.1433,50.0371,50.0371,24115.0
2023-10-09 10:50:00,51.85,51.86,51.81,51.86,34074.0,50.0371,50.0468,49.9985,50.0468,34074.0
2023-10-09 10:55:00,51.86,51.98,51.84,51.95,36244.0,50.0468,50.1626,50.0275,50.1336,36244.0
2023-10-09 11:00:00,51.95,52.04,51.94,52.04,44559.0,50.1336,50.2205,50.124,50.2205,44559.0
2023-10-09 11:05:00,52.03,52.06,51.97,52.03,18404.0,50.2108,50.2398,50.1529,50.2108,18404.0
2023-10-09 11:10:00,52.02,52.09,52.01,52.05,17034.0,50.2012,50.2687,50.1915,50.2301,17034.0
2023-10-09 11:15:00,52.05,52.09,52.04,52.06,11818.0,50.2301,50.2687,50.2205,50.2398,11818.0
2023-10-09 11:20:00,52.06,52.07,52.02,52.04,17947.0,50.2398,50.2494,50.2012,50.2205,17947.0
2023-10-09 11:25:00,52.03,52.17,52.03,52.13,26489.0,50.2108,50.3459,50.2108,50.3073,26489.0
2023-10-09 11:30:00,52.13,52.17,52.07,52.12,26650.0,50.3073,50.3459,50.2494,50.2977,26650.0
2023-10-09 11:35:00,52.11,52.13,52.1,52.12,16377.0,50.288,50.3073,50.2784,50.2977,16377.0
2023-10-09 11:40:00,52.13,52.13,52.07,52.12,12827.0,50.3073,50.3073,50.2494,50.2977,12827.0
2023-10-09 11:45:00,52.12,52.12,52.03,52.07,21370.0,50.2977,50.2977,50.2108,50.2494,21370.0
2023-10-09 11:50:00,52.06,52.13,52.06,52.12,16660.0,50.2398,50.3073,50.2398,50.2977,16660.0
2023-10-09 11:55:00,52.12,52.21,52.11,52.18,15002.0,50.2977,50.3845,50.288,50.3556,15002.0
2023-10-09 12:00:00,52.18,52.2,52.13,52.18,17565.0,50.3556,50.3749,50.3073,50.3556,17565.0
2023-10-09 12:05:00,52.17,52.25,52.17,52.22,11134.0,50.3459,50.4231,50.3459,50.3942,11134.0
2023-10-09 12:10:00,52.23,52.29,52.2,52.29,11597.0,50.4038,50.4617,50.3749,50.4617,11597.0
2023-10-09 12:15:00,52.29,52.31,52.24,52.25,12496.0,50.4617,50.481,50.4135,50.4231,12496.0
2023-10-09 12:20:00,52.25,52.31,52.23,52.3,8407.0,50.4231,50.481,50.4038,50.4714,8407.0
2023-10-09 12:25:00,52.29,52.3,52.2,52.23,16370.0,50.4617,50.4714,50.3749,50.4038,16370.0
2023-10-09 12:30:00,52.24,52.27,52.22,52.24,8299.0,50.4135,50.4424,50.3942,50.4135,8299.0
2023-10-09 12:35:00,52.23,52.24,52.18,52.19,11611.0,50.4038,50.4135,50.3556,50.3652,11611.0
2023-10-09 12:40:00,52.19,52.2,52.1,52.12,17284.0,50.3652,50.3749,50.2784,50.2977,17284.0
2023-10-09 12:45:00,52.11,52.16,52.08,52.16,11907.0,50.288,50.3363,50.2591,50.3363,11907.0
2023-10-09 12:50:00,52.16,52.19,52.16,52.16,23371.0,50.3363,50.3652,50.3363,50.3363,23371.0
2023-10-09 12:55:00,52.16,52.19,52.09,52.15,10036.0,50.3363,50.3652,50.2687,50.3266,10036.0
2023-10-09 13:00:00,52.14,52.16,52.1,52.11,8721.0,50.317,50.3363,50.2784,50.288,8721.0
2023-10-09 13:05:00,52.11,52.21,52.09,52.2,11832.0,50.288,50.3845,50.2687,50.3749,11832.0
2023-10-09 13:10:00,52.2,52.21,52.17,52.17,13442.0,50.3749,50.3845,50.3459,50.3459,13442.0
2023-10-09 13:15:00,52.16,52.17,52.12,52.13,23863.0,50.3363,50.3459,50.2977,50.3073,23863.0
2023-10-09 13:20:00,52.13,52.15,52.1,52.15,15483.0,50.3073,50.3266,50.2784,50.3266,15483.0
2023-10-09 13:25:00,52.15,52.21,52.15,52.19,9826.0,50.3266,50.3845,50.3266,50.3652,9826.0
2023-10-09 13:30:00,52.2,52.28,52.19,52.28,31179.0,50.3749,50.4521,50.3652,50.4521,31179.0
2023-10-09 13:35:00,52.29,52.3,52.26,52.27,9025.0,50.4617,50.4714,50.4328,50.4424,9025.0
2023-10-09 13:40:00,52.27,52.41,52.27,52.38,10141.0,50.4424,50.5775,50.4424,50.5486,10141.0
2023-10-09 13:45:00,52.39,52.43,52.36,52.37,13316.0,50.5582,50.5968,50.5293,50.5389,13316.0
2023-10-09 13:50:00,52.38,52.41,52.38,52.4,9311.0,50.5486,50.5775,50.5486,50.5679,9311.0
2023-10-09 13:55:00,52.41,52.44,52.37,52.44,29386.0,50.5775,50.6065,50.5389,50.6065,29386.0
2023-10-09 14:00:00,52.46,52.46,52.36,52.43,20651.0,50.6258,50.6258,50.5293,50.5968,20651.0
2023-10-09 14:05:00,52.43,52.47,52.41,52.47,9632.0,50.5968,50.6354,50.5775,50.6354,9632.0
2023-10-09 14:10:00,52.46,52.57,52.46,52.56,19627.0,50.6258,50.732,50.6258,50.7223,19627.0
2023-10-09 14:15:00,52.56,52.62,52.56,52.6,12510.0,50.7223,50.7802,50.7223,50.7609,12510.0
2023-10-09 14:20:00,52.6,52.64,52.56,52.63,8169.0,50.7609,50.7995,50.7223,50.7899,8169.0
2023-10-09 14:25:00,52.63,52.63,52.58,52.6,10962.0,50.7899,50.7899,50.7416,50.7609,10962.0
2023-10-09 14:30:00,52.6,52.63,52.55,52.55,8525.0,50.7609,50.7899,50.7127,50.7127,8525.0
2023-10-09 14:35:00,52.55,52.58,52.54,52.58,11069.0,50.7127,50.7416,50.703,50.7416,11069.0
2023-10-09 14:40:00,52.58,52.68,52.56,52.68,11440.0,50.7416,50.8381,50.7223,50.8381,11440.0
2023-10-09 14:45:00,52.68,52.68,52.57,52.58,30335.0,50.8381,50.8381,50.732,50.7416,30335.0
2023-10-09 14:50:00,52.58,52.58,52.5,52.54,15763.0,50.7416,50.7416,50.6644,50.703,15763.0
2023-10-09 14:55:00,52.54,52.63,52.54,52.58,14240.0,50.703,50.7899,50.703,50.7416,14240.0
2023-10-09 15:00:00,52.56,52.58,52.54,52.57,31496.0,50.7223,50.7416,50.703,50.732,31496.0
2023-10-09 15:05:00,52.57,52.61,52.57,52.58,11925.0,50.732,50.7706,50.732,50.7416,11925.0
2023-10-09 15:10:00,52.58,52.59,52.51,52.51,24207.0,50.7416,50.7513,50.674,50.674,24207.0
2023-10-09 15:15:00,52.51,52.54,52.47,52.49,17886.0,50.674,50.703,50.6354,50.6547,17886.0
2023-10-09 15:20:00,52.5,52.54,52.47,52.52,22211.0,50.6644,50.703,50.6354,50.6837,22211.0
2023-10-09 15:25:00,52.53,52.57,52.51,52.55,24787.0,50.6933,50.732,50.674,50.7127,24787.0
2023-10-09 15:30:00,52.55,52.55,52.5,52.52,20123.0,50.7127,50.7127,50.6644,50.6837,20123.0
2023-10-09 15:35:00,52.51,52.54,52.51,52.53,25680.0,50.674,50.703,50.674,50.6933,25680.0
2023-10-09 15:40:00,52.53,52.55,52.49,52.51,33483.0,50.6933,50.7127,50.6547,50.674,33483.0
2023-10-09 15:45:00,52.51,52.57,52.47,52.56,41373.0,50.674,50.732,50.6354,50.7223,41373.0
2023-10-09 15:50:00,52.56,52.59,52.53,52.58,83799.0,50.7223,50.7513,50.6933,50.7416,83799.0
2023-10-09 15:55:00,52.59,52.64,52.57,52.64,215126.0,50.7513,50.7995,50.732,50.7995,215126.0
2023-10-10 09:30:00,52.88,52.88,52.64,52.81,47865.0,51.0311,51.0311,50.7995,50.9636,47865.0
2023-10-10 09:35:00,52.8,52.83,52.75,52.76,23073.0,50.9539,50.9829,50.9057,50.9153,23073.0
2023-10-10 09:40:00,52.75,52.86,52.69,52.73,32742.0,50.9057,51.0118,50.8478,50.8864,32742.0
2023-10-10 09:45:00,52.73,52.89,52.73,52.89,9394.0,50.8864,51.0408,50.8864,51.0408,9394.0
2023-10-10 09:50:00,52.9,52.9,52.81,52.84,6841.0,51.0504,51.0504,50.9636,50.9925,6841.0
2023-10-10 09:55:00,52.83,52.87,52.78,52.87,12978.0,50.9829,51.0215,50.9346,51.0215,12978.0
2023-10-10 10:00:00,52.87,52.9,52.82,52.83,14042.0,51.0215,51.0504,50.9732,50.9829,14042.0
2023-10-10 10:05:00,52.84,52.92,52.84,52.91,9845.0,50.9925,51.0697,50.9925,51.0601,9845.0
2023-10-10 10:10:00,52.92,52.97,52.9,52.95,22231.0,51.0697,51.118,51.0504,51.0987,22231.0
2023-10-10 10:15:00,52.97,53.05,52.97,53.02,46825.0,51.118,51.1952,51.118,51.1662,46825.0
2023-10-10 10:20:00,53.02,53.02,52.92,52.97,17442.0,51.1662,51.1662,51.0697,51.118,17442.0
2023-10-10 10:25:00,52.97,53.01,52.93,52.94,18836.0,51.118,51.1566,51.0794,51.089,18836.0
2023-10-10 10:30:00,52.94,53.01,52.92,53.0,33976.0,51.089,51.1566,51.0697,51.1469,33976.0
2023-10-10 10:35:00,52.99,53.04,52.94,52.96,84922.0,51.1373,51.1855,51.089,51.1083,84922.0
2023-10-10 10:40:00,52.96,52.98,52.87,52.88,137081.0,51.1083,51.1276,51.0215,51.0311,137081.0
2023-10-10 10:45:00,52.88,52.92,52.75,52.9,259759.0,51.0311,51.0697,50.9057,51.0504,259759.0
2023-10-10 10:50:00,52.89,52.94,52.87,52.89,8553.0,51.0408,51.089,51.0215,51.0408,8553.0
2023-10-10 10:55:00,52.89,52.96,52.84,52.91,22899.0,51.0408,51.1083,50.9925,51.0601,22899.0
2023-10-10 11:00:00,52.9,52.93,52.83,52.92,70731.0,51.0504,51.0794,50.9829,51.0697,70731.0
2023-10-10 11:05:00,52.92,52.99,52.89,52.94,22311.0,51.0697,51.1373,51.0408,51.089,22311.0
2023-10-10 11:10:00,52.95,52.99,52.93,52.99,37720.0,51.0987,51.1373,51.0794,51.1373,37720.0
2023-10-10 11:15:00,53.0,53.04,52.95,53.02,51188.0,51.1469,51.1855,51.0987,51.1662,51188.0
2023-10-10 11:20:00,53.02,53.04,52.91,52.93,22574.0,51.1662,51.1855,51.0601,51.0794,22574.0
2023-10-10 11:25:00,52.91,52.91,52.86,52.88,11527.0,51.0601,51.0601,51.0118,51.0311,11527.0
2023-10-10 11:30:00,52.89,52.94,52.8,52.92,56975.0,51.0408,51.089,50.9539,51.0697,56975.0
2023-10-10 11:35:00,52.91,52.97,52.88,52.96,17318.0,51.0601,51.118,51.0311,51.1083,17318.0
2023-10-10 11:40:00,52.96,53.0,52.92,52.93,14781.0,51.1083,51.1469,51.0697,51.0794,14781.0
2023-10-10 11:45:00,52.93,52.96,52.9,52.94,12570.0,51.0794,51.1083,51.0504,51.089,12570.0
2023-10-10 11:50:00,52.95,52.97,52.91,52.93,12742.0,51.0987,51.118,51.0601,51.0794,12742.0
2023-10-10 11:55:00,52.94,52.99,52.93,52.98,18194.0,51.089,51.1373,51.0794,51.1276,18194.0
2023-10-10 12:00:00,52.99,53.0,52.96,52.97,17652.0,51.1373,51.1469,51.1083,51.118,17652.0
2023-10-10 12:05:00,52.96,53.01,52.95,52.98,12797.0,51.1083,51.1566,51.0987,51.1276,12797.0
2023-10-10 12:10:00,52.98,52.99,52.95,52.96,7489.0,51.1276,51.1373,51.0987,51.1083,7489.0
2023-10-10 12:15:00,52.96,52.99,52.94,52.96,13036.0,51.1083,51.1373,51.089,51.1083,13036.0
2023-10-10 12:20:00,52.97,52.99,52.92,52.94,12149.0,51.118,51.1373,51.0697,51.089,12149.0
2023-10-10 12:25:00,52.95,52.96,52.93,52.96,5313.0,51.0987,51.1083,51.0794,51.1083,5313.0
2023-10-10 12:30:00,52.97,53.02,52.96,53.02,11989.0,51.118,51.1662,51.1083,51.1662,11989.0
2023-10-10 12:35:00,53.03,53.04,52.96,52.99,7794.0,51.1759,51.1855,51.1083,51.1373,7794.0
2023-10-10 12:40:00,52.98,53.01,52.97,53.01,8287.0,51.1276,51.1566,51.118,51.1566,8287.0
2023-10-10 12:45:00,53.0,53.02,52.96,52.97,15151.0,51.1469,51.1662,51.1083,51.118,15151.0
2023-10-10 12:50:00,52.97,52.98,52.94,52.97,18818.0,51.118,51.1276,51.089,51.118,18818.0
2023-10-10 12:55:00,52.97,52.98,52.93,52.97,11168.0,51.118,51.1276,51.0794,51.118,11168.0
2023-10-10 13:00:00,52.97,53.01,52.85,52.85,45318.0,51.118,51.1566,51.0022,51.0022,45318.0
2023-10-10 13:05:00,52.83,52.89,52.78,52.84,22695.0,50.9829,51.0408,50.9346,50.9925,22695.0
2023-10-10 13:10:00,52.84,52.86,52.77,52.79,21785.0,50.9925,51.0118,50.925,50.9443,21785.0
2023-10-10 13:15:00,52.77,52.91,52.76,52.84,91482.0,50.925,51.0601,50.9153,50.9925,91482.0
2023-10-10 13:20:00,52.82,52.89,52.8,52.87,27821.0,50.9732,51.0408,50.9539,51.0215,27821.0
2023-10-10 13:25:00,52.89,52.9,52.86,52.9,17478.0,51.0408,51.0504,51.0118,51.0504,17478.0
2023-10-10 13:30:00,52.9,52.92,52.86,52.89,23803.0,51.0504,51.0697,51.0118,51.0408,23803.0
2023-10-10 13:35:00,52.9,52.93,52.88,52.92,13515.0,51.0504,51.0794,51.0311,51.0697,13515.0
2023-10-10 13:40:00,52.92,52.96,52.91,52.94,22040.0,51.0697,51.1083,51.0601,51.089,22040.0
2023-10-10 13:45:00,52.95,52.97,52.88,52.95,130075.0,51.0987,51.118,51.0311,51.0987,130075.0
2023-10-10 13:50:00,52.96,52.97,52.85,52.97,61701.0,51.1083,51.118,51.0022,51.118,61701.0
2023-10-10 13:55:00,52.98,53.02,52.97,52.98,10939.0,51.1276,51.1662,51.118,51.1276,10939.0
2023-10-10 14:00:00,53.0,53.01,52.93,52.95,24911.0,51.1469,51.1566,51.0794,51.0987,24911.0
2023-10-10 14:05:00,52.95,52.95,52.87,52.88,27479.0,51.0987,51.0987,51.0215,51.0311,27479.0
2023-10-10 14:10:00,52.88,52.93,52.85,52.88,232472.0,51.0311,51.0794,51.0022,51.0311,232472.0
2023-10-10 14:15:00,52.87,52.92,52.85,52.9,96671.0,51.0215,51.0697,51.0022,51.0504,96671.0
2023-10-10 14:20:00,52.9,52.91,52.83,52.84,33599.0,51.0504,51.0601,50.9829,50.9925,33599.0
2023-10-10 14:25:00,52.84,52.85,52.79,52.81,24825.0,50.9925,51.0022,50.9443,50.9636,24825.0
2023-10-10 14:30:00,52.82,52.85,52.81,52.85,18833.0,50.9732,51.0022,50.9636,51.0022,18833.0
2023-10-10 14:35:00,52.85,52.87,52.77,52.8,25911.0,51.0022,51.0215,50.925,50.9539,25911.0
2023-10-10 14:40:00,52.8,52.8,52.77,52.8,15061.0,50.9539,50.9539,50.925,50.9539,15061.0
2023-10-10 14:45:00,52.8,52.92,52.8,52.87,20955.0,50.9539,51.0697,50.9539,51.0215,20955.0
2023-10-10 14:50:00,52.88,52.88,52.77,52.78,14552.0,51.0311,51.0311,50.925,50.9346,14552.0
2023-10-10 14:55:00,52.77,52.77,52.71,52.74,19582.0,50.925,50.925,50.8671,50.896,19582.0
2023-10-10 15:00:00,52.74,52.77,52.72,52.75,17352.0,50.896,50.925,50.8767,50.9057,17352.0
2023-10-10 15:05:00,52.76,52.8,52.74,52.8,12837.0,50.9153,50.9539,50.896,50.9539,12837.0
2023-10-10 15:10:00,52.8,52.8,52.78,52.79,17001.0,50.9539,50.9539,50.9346,50.9443,17001.0
2023-10-10 15:15:00,52.8,52.81,52.74,52.76,13818.0,50.9539,50.9636,50.896,50.9153,13818.0
2023-10-10 15:20:00,52.76,52.76,52.67,52.7,21222.0,50.9153,50.9153,50.8285,50.8574,21222.0
2023-10-10 15:25:00,52.7,52.75,52.68,52.73,42490.0,50.8574,50.9057,50.8381,50.8864,42490.0
2023-10-10 15:30:00,52.73,52.79,52.73,52.76,37707.0,50.8864,50.9443,50.8864,50.9153,37707.0
2023-10-10 15:35:00,52.75,52.76,52.69,52.7,32992.0,50.9057,50.9153,50.8478,50.8574,32992.0
2023-10-10 15:40:00,52.71,52.77,52.69,52.77,30224.0,50.8671,50.925,50.8478,50.925,30224.0
2023-10-10 15:45:00,52.76,52.78,52.71,52.74,53377.0,50.9153,50.9346,50.8671,50.896,53377.0
2023-10-10 15:50:00,52.75,52.76,52.61,52.62,119036.0,50.9057,50.9153,50.7706,50.7802,119036.0
2023-10-10 15:55:00,52.62,52.66,52.56,52.63,307838.0,50.7802,50.8188,50.7223,50.7899,307838.0
2023-10-11 09:30:00,52.77,53.05,52.77,53.01,40737.0,50.925,51.1952,50.925,51.1566,40737.0
2023-10-11 09:35:00,53.01,53.18,53.01,53.14,97949.0,51.1566,51.3206,51.1566,51.282,97949.0
2023-10-11 09:40:00,53.18,53.2,53.04,53.17,16162.0,51.3206,51.3399,51.1855,51.311,16162.0
2023-10-11 09:45:00,53.17,53.17,53.05,53.08,10745.0,51.311,51.311,51.1952,51.2241,10745.0
2023-10-11 09:50:00,53.07,53.07,52.81,52.85,21498.0,51.2145,51.2145,50.9636,51.0022,21498.0
2023-10-11 09:55:00,52.86,52.91,52.8,52.88,18124.0,51.0118,51.0601,50.9539,51.0311,18124.0
2023-10-11 10:00:00,52.89,52.9,52.79,52.84,35885.0,51.0408,51.0504,50.9443,50.9925,35885.0
2023-10-11 10:05:00,52.85,52.89,52.82,52.85,22350.0,51.0022,51.0408,50.9732,51.0022,22350.0
2023-10-11 10:10:00,52.86,52.86,52.79,52.8,23172.0,51.0118,51.0118,50.9443,50.9539,23172.0
2023-10-11 10:15:00,52.8,52.81,52.72,52.79,44746.0,50.9539,50.9636,50.8767,50.9443,44746.0
2023-10-11 10:20:00,52.78,52.88,52.78,52.83,22842.0,50.9346,51.0311,50.9346,50.9829,22842.0
2023-10-11 10:25:00,52.83,52.84,52.76,52.82,28190.0,50.9829,50.9925,50.9153,50.9732,28190.0
2023-10-11 10:30:00,52.82,52.85,52.78,52.83,27395.0,50.9732,51.0022,50.9346,50.9829,27395.0
2023-10-11 10:35:00,52.83,52.84,52.75,52.79,17265.0,50.9829,50.9925,50.9057,50.9443,17265.0
2023-10-11 10:40:00,52.8,52.84,52.78,52.84,19016.0,50.9539,50.9925,50.9346,50.9925,19016.0
2023-10-11 10:45:00,52.84,52.85,52.78,52.83,25929.0,50.9925,51.0022,50.9346,50.9829,25929.0
2023-10-11 10:50:00,52.83,52.85,52.74,52.75,125582.0,50.9829,51.0022,50.896,50.9057,125582.0
2023-10-11 10:55:00,52.75,52.81,52.69,52.8,28348.0,50.9057,50.9636,50.8478,50.9539,28348.0
2023-10-11 11:00:00,52.8,52.86,52.75,52.77,31451.0,50.9539,51.0118,50.9057,50.925,31451.0
2023-10-11 11:05:00,52.77,52.82,52.73,52.75,20119.0,50.925,50.9732,50.8864,50.9057,20119.0
2023-10-11 11:10:00,52.76,52.76,52.7,52.71,17060.0,50.9153,50.9153,50.8574,50.8671,17060.0
2023-10-11 11:15:00,52.7,52.7,52.54,52.55,31999.0,50.8574,50.8574,50.703,50.7127,31999.0
2023-10-11 11:20:00,52.54,52.64,52.52,52.63,55088.0,50.703,50.7995,50.6837,50.7899,55088.0
2023-10-11 11:25:00,52.63,52.7,52.62,52.64,25398.0,50.7899,50.8574,50.7802,50.7995,25398.0
2023-10-11 11:30:00,52.63,52.66,52.6,52.62,34014.0,50.7899,50.8188,50.7609,50.7802,34014.0
2023-10-11 11:35:00,52.61,52.7,52.61,52.69,25033.0,50.7706,50.8574,50.7706,50.8478,25033.0
2023-10-11 11:40:00,52.7,52.71,52.67,52.69,14686.0,50.8574,50.8671,50.8285,50.8478,14686.0
2023-10-11 11:45:00,52.7,52.75,52.69,52.74,18114.0,50.8574,50.9057,50.8478,50.896,18114.0
2023-10-11 11:50:00,52.75,52.83,52.72,52.76,60592.0,50.9057,50.9829,50.8767,50.9153,60592.0
2023-10-11 11:55:00,52.75,52.78,52.72,52.72,11262.0,50.9057,50.9346,50.8767,50.8767,11262.0
2023-10-11 12:00:00,52.73,52.81,52.71,52.8,121691.0,50.8864,50.9636,50.8671,50.9539,121691.0
2023-10-11 12:05:00,52.8,52.89,52.77,52.89,13623.0,50.9539,51.0408,50.925,51.0408,13623.0
2023-10-11 12:10:00,52.9,52.9,52.74,52.75,20667.0,51.0504,51.0504,50.896,50.9057,20667.0
2023-10-11 12:15:00,52.74,52.8,52.72,52.79,53213.0,50.896,50.9539,50.8767,50.9443,53213.0
2023-10-11 12:20:00,52.8,52.81,52.73,52.74,17058.0,50.9539,50.9636,50.8864,50.896,17058.0
2023-10-11 12:25:00,52.75,52.78,52.71,52.78,16548.0,50.9057,50.9346,50.8671,50.9346,16548.0
2023-10-11 12:30:00,52.79,52.79,52.72,52.75,54324.0,50.9443,50.9443,50.8767,50.9057,54324.0
2023-10-11 12:35:00,52.75,52.82,52.74,52.8,12108.0,50.9057,50.9732,50.896,50.9539,12108.0
2023-10-11 12:40:00,52.81,52.86,52.8,52.82,7570.0,50.9636,51.0118,50.9539,50.9732,7570.0
2023-10-11 12:45:00,52.81,52.83,52.79,52.82,12172.0,50.9636,50.9829,50.9443,50.9732,12172.0
2023-10-11 12:50:00,52.82,52.84,52.79,52.81,8117.0,50.9732,50.9925,50.9443,50.9636,8117.0
2023-10-11 12:55:00,52.81,52.85,52.8,52.85,8611.0,50.9636,51.0022,50.9539,51.0022,8611.0
2023-10-11 13:00:00,52.85,52.88,52.84,52.86,9963.0,51.0022,51.0311,50.9925,51.0118,9963.0
2023-10-11 13:05:00,52.86,52.93,52.86,52.93,10575.0,51.0118,51.0794,51.0118,51.0794,10575.0
2023-10-11 13:10:00,52.92,52.96,52.9,52.96,7135.0,51.0697,51.1083,51.0504,51.1083,7135.0
2023-10-11 13:15:00,52.97,52.97,52.87,52.9,57523.0,51.118,51.118,51.0215,51.0504,57523.0
2023-10-11 13:20:00,52.89,52.93,52.87,52.9,12131.0,51.0408,51.0794,51.0215,51.0504,12131.0
2023-10-11 13:25:00,52.89,52.94,52.86,52.93,11520.0,51.0408,51.089,51.0118,51.0794,11520.0
2023-10-11 13:30:00,52.92,52.98,52.89,52.98,19756.0,51.0697,51.1276,51.0408,51.1276,19756.0
2023-10-11 13:35:00,52.98,53.0,52.96,52.99,24528.0,51.1276,51.1469,51.1083,51.1373,24528.0
2023-10-11 13:40:00,53.0,53.08,52.98,53.0,44305.0,51.1469,51.2241,51.1276,51.1469,44305.0
2023-10-11 13:45:00,53.0,53.02,52.97,52.99,17292.0,51.1469,51.1662,51.118,51.1373,17292.0
2023-10-11 13:50:00,52.99,53.1,52.99,53.1,57855.0,51.1373,51.2434,51.1373,51.2434,57855.0
2023-10-11 13:55:00,53.1,53.15,53.09,53.14,20031.0,51.2434,51.2917,51.2338,51.282,20031.0
2023-10-11 14:00:00,53.13,53.22,53.13,53.18,12810.0,51.2724,51.3592,51.2724,51.3206,12810.0
2023-10-11 14:05:00,53.17,53.22,53.16,53.2,62720.0,51.311,51.3592,51.3013,51.3399,62720.0
2023-10-11 14:10:00,53.19,53.26,53.16,53.2,37375.0,51.3303,51.3978,51.3013,51.3399,37375.0
2023-10-11 14:15:00,53.2,53.28,53.2,53.23,12720.0,51.3399,51.4171,51.3399,51.3689,12720.0
2023-10-11 14:20:00,53.24,53.24,53.18,53.23,25952.0,51.3785,51.3785,51.3206,51.3689,25952.0
2023-10-11 14:25:00,53.22,53.26,53.16,53.16,22634.0,51.3592,51.3978,51.3013,51.3013,22634.0
2023-10-11 14:30:00,53.16,53.29,53.16,53.29,42812.0,51.3013,51.4268,51.3013,51.4268,42812.0
2023-10-11 14:35:00,53.31,53.34,53.28,53.31,10432.0,51.4461,51.475,51.4171,51.4461,10432.0
2023-10-11 14:40:00,53.31,53.33,53.27,53.28,12537.0,51.4461,51.4654,51.4075,51.4171,12537.0
2023-10-11 14:45:00,53.29,53.31,53.24,53.29,17487.0,51.4268,51.4461,51.3785,51.4268,17487.0
2023-10-11 14:50:00,53.29,53.36,53.29,53.36,13636.0,51.4268,51.4943,51.4268,51.4943,13636.0
2023-10-11 14:55:00,53.36,53.37,53.32,53.34,14960.0,51.4943,51.504,51.4557,51.475,14960.0
2023-10-11 15:00:00,53.33,53.4,53.32,53.39,11785.0,51.4654,51.5329,51.4557,51.5233,11785.0
2023-10-11 15:05:00,53.38,53.4,53.34,53.4,11752.0,51.5136,51.5329,51.475,51.5329,11752.0
2023-10-11 15:10:00,53.4,53.41,53.35,53.36,9805.0,51.5329,51.5426,51.4847,51.4943,9805.0
2023-10-11 15:15:00,53.35,53.36,53.31,53.34,11714.0,51.4847,51.4943,51.4461,51.475,11714.0
2023-10-11 15:20:00,53.34,53.39,53.33,53.38,20004.0,51.475,51.5233,51.4654,51.5136,20004.0
2023-10-11 15:25:00,53.38,53.42,53.37,53.41,21329.0,51.5136,51.5522,51.504,51.5426,21329.0
2023-10-11 15:30:00,53.41,53.44,53.39,53.42,18729.0,51.5426,51.5715,51.5233,51.5522,18729.0
2023-10-11 15:35:00,53.41,53.48,53.39,53.47,29010.0,51.5426,51.6101,51.5233,51.6005,29010.0
2023-10-11 15:40:00,53.48,53.5,53.43,53.46,32885.0,51.6101,51.6294,51.5619,51.5908,32885.0
2023-10-11 15:45:00,53.45,53.51,53.42,53.43,44284.0,51.5812,51.6391,51.5522,51.5619,44284.0
2023-10-11 15:50:00,53.44,53.44,53.3,53.35,236784.0,51.5715,51.5715,51.4364,51.4847,236784.0
2023-10-11 15:55:00,53.35,53.46,53.31,53.4,241609.0,51.4847,51.5908,51.4461,51.5329,241609.0
2023-10-12 09:30:00,53.17,53.26,52.88,52.9,46471.0,51.311,51.3978,51.0311,51.0504,46471.0
2023-10-12 09:35:00,52.88,53.08,52.87,53.05,11173.0,51.0311,51.2241,51.0215,51.1952,11173.0
2023-10-12 09:40:00,53.07,53.11,52.85,52.85,7684.0,51.2145,51.2531,51.0022,51.0022,7684.0
2023-10-12 09:45:00,52.85,52.94,52.8,52.82,23329.0,51.0022,51.089,50.9539,50.9732,23329.0
2023-10-12 09:50:00,52.83,52.86,52.74,52.76,23390.0,50.9829,51.0118,50.896,50.9153,23390.0
2023-10-12 09:55:00,52.75,52.79,52.61,52.68,41621.0,50.9057,50.9443,50.7706,50.8381,41621.0
2023-10-12 10:00:00,52.69,52.69,52.52,52.62,14880.0,50.8478,50.8478,50.6837,50.7802,14880.0
2023-10-12 10:05:00,52.61,52.72,52.58,52.7,27064.0,50.7706,50.8767,50.7416,50.8574,27064.0
2023-10-12 10:10:00,52.68,52.87,52.67,52.87,19221.0,50.8381,51.0215,50.8285,51.0215,19221.0
2023-10-12 10:15:00,52.87,52.88,52.77,52.83,61026.0,51.0215,51.0311,50.925,50.9829,61026.0
2023-10-12 10:20:00,52.81,52.82,52.68,52.72,24967.0,50.9636,50.9732,50.8381,50.8767,24967.0
2023-10-12 10:25:00,52.71,52.85,52.7,52.73,46526.0,50.8671,51.0022,50.8574,50.8864,46526.0
2023-10-12 10:30:00,52.72,52.82,52.69,52.82,26805.0,50.8767,50.9732,50.8478,50.9732,26805.0
2023-10-12 10:35:00,52.8,52.82,52.63,52.63,22279.0,50.9539,50.9732,50.7899,50.7899,22279.0
2023-10-12 10:40:00,52.62,52.64,52.55,52.55,11981.0,50.7802,50.7995,50.7127,50.7127,11981.0
2023-10-12 10:45:00,52.54,52.64,52.54,52.62,25636.0,50.703,50.7995,50.703,50.7802,25636.0
2023-10-12 10:50:00,52.61,52.64,52.51,52.55,22973.0,50.7706,50.7995,50.674,50.7127,22973.0
2023-10-12 10:55:00,52.55,52.56,52.52,52.54,11348.0,50.7127,50.7223,50.6837,50.703,11348.0
2023-10-12 11:00:00,52.54,52.55,52.45,52.49,20314.0,50.703,50.7127,50.6161,50.6547,20314.0
2023-10-12 11:05:00,52.49,52.61,52.48,52.59,14992.0,50.6547,50.7706,50.6451,50.7513,14992.0
2023-10-12 11:10:00,52.59,52.67,52.56,52.66,13078.0,50.7513,50.8285,50.7223,50.8188,13078.0
2023-10-12 11:15:00,52.66,52.71,52.65,52.69,10922.0,50.8188,50.8671,50.8092,50.8478,10922.0
2023-10-12 11:20:00,52.7,52.73,52.66,52.71,13182.0,50.8574,50.8864,50.8188,50.8671,13182.0
2023-10-12 11:25:00,52.71,52.75,52.68,52.7,8449.0,50.8671,50.9057,50.8381,50.8574,8449.0
2023-10-12 11:30:00,52.69,52.71,52.65,52.7,21920.0,50.8478,50.8671,50.8092,50.8574,21920.0
2023-10-12 11:35:00,52.7,52.7,52.59,52.67,18050.0,50.8574,50.8574,50.7513,50.8285,18050.0
2023-10-12 11:40:00,52.68,52.68,52.61,52.65,26557.0,50.8381,50.8381,50.7706,50.8092,26557.0
2023-10-12 11:45:00,52.65,52.69,52.63,52.65,8215.0,50.8092,50.8478,50.7899,50.8092,8215.0
2023-10-12 11:50:00,52.65,52.67,52.64,52.67,6513.0,50.8092,50.8285,50.7995,50.8285,6513.0
2023-10-12 11:55:00,52.66,52.69,52.63,52.69,7504.0,50.8188,50.8478,50.7899,50.8478,7504.0
2023-10-12 12:00:00,52.7,52.78,52.66,52.66,23039.0,50.8574,50.9346,50.8188,50.8188,23039.0
2023-10-12 12:05:00,52.66,52.74,52.66,52.73,7053.0,50.8188,50.896,50.8188,50.8864,7053.0
2023-10-12 12:10:00,52.73,52.79,52.68,52.71,25589.0,50.8864,50.9443,50.8381,50.8671,25589.0
2023-10-12 12:15:00,52.7,52.75,52.7,52.73,11726.0,50.8574,50.9057,50.8574,50.8864,11726.0
2023-10-12 12:20:00,52.73,52.77,52.71,52.73,14597.0,50.8864,50.925,50.8671,50.8864,14597.0
2023-10-12 12:25:00,52.73,52.75,52.69,52.75,12946.0,50.8864,50.9057,50.8478,50.9057,12946.0
2023-10-12 12:30:00,52.74,52.77,52.72,52.72,12188.0,50.896,50.925,50.8767,50.8767,12188.0
2023-10-12 12:35:00,52.71,52.73,52.66,52.68,9291.0,50.8671,50.8864,50.8188,50.8381,9291.0
2023-10-12 12:40:00,52.68,52.68,52.61,52.66,12640.0,50.8381,50.8381,50.7706,50.8188,12640.0
2023-10-12 12:45:00,52.66,52.67,52.61,52.62,10483.0,50.8188,50.8285,50.7706,50.7802,10483.0
2023-10-12 12:50:00,52.62,52.63,52.6,52.62,11494.0,50.7802,50.7899,50.7609,50.7802,11494.0
2023-10-12 12:55:00,52.63,52.63,52.56,52.59,26099.0,50.7899,50.7899,50.7223,50.7513,26099.0
2023-10-12 13:00:00,52.6,52.6,52.38,52.45,13243.0,50.7609,50.7609,50.5486,50.6161,13243.0
2023-10-12 13:05:00,52.43,52.45,52.29,52.36,15361.0,50.5968,50.6161,50.4617,50.5293,15361.0
2023-10-12 13:10:00,52.35,52.35,52.27,52.27,9394.0,50.5196,50.5196,50.4424,50.4424,9394.0
2023-10-12 13:15:00,52.26,52.26,52.2,52.24,4712.0,50.4328,50.4328,50.3749,50.4135,4712.0
2023-10-12 13:20:00,52.23,52.26,52.17,52.17,9577.0,50.4038,50.4328,50.3459,50.3459,9577.0
2023-10-12 13:25:00,52.18,52.19,52.08,52.09,7863.0,50.3556,50.3652,50.2591,50.2687,7863.0
2023-10-12 13:30:00,52.08,52.15,52.05,52.1,20868.0,50.2591,50.3266,50.2301,50.2784,20868.0
2023-10-12 13:35:00,52.12,52.15,52.09,52.11,10733.0,50.2977,50.3266,50.2687,50.288,10733.0
2023-10-12 13:40:00,52.11,52.12,52.06,52.06,22941.0,50.288,50.2977,50.2398,50.2398,22941.0
2023-10-12 13:45:00,52.07,52.13,52.07,52.07,29313.0,50.2494,50.3073,50.2494,50.2494,29313.0
2023-10-12 13:50:00,52.09,52.09,51.99,52.01,17998.0,50.2687,50.2687,50.1722,50.1915,17998.0
2023-10-12 13:55:00,52.01,52.04,51.95,51.95,9649.0,50.1915,50.2205,50.1336,50.1336,9649.0
2023-10-12 14:00:00,51.95,51.96,51.88,51.88,28877.0,50.1336,50.1433,50.0661,50.0661,28877.0
2023-10-12 14:05:00,51.88,51.98,51.82,51.82,31274.0,50.0661,50.1626,50.0082,50.0082,31274.0
2023-10-12 14:10:00,51.83,51.87,51.82,51.87,5999.0,50.0178,50.0564,50.0082,50.0564,5999.0
2023-10-12 14:15:00,51.87,51.91,51.81,51.85,8456.0,50.0564,50.095,49.9985,50.0371,8456.0
2023-10-12 14:20:00,51.86,52.04,51.86,52.02,15623.0,50.0468,50.2205,50.0468,50.2012,15623.0
2023-10-12 14:25:00,52.02,52.08,52.01,52.06,11146.0,50.2012,50.2591,50.1915,50.2398,11146.0
2023-10-12 14:30:00,52.06,52.06,52.02,52.05,9464.0,50.2398,50.2398,50.2012,50.2301,9464.0
2023-10-12 14:35:00,52.05,52.09,52.04,52.09,12860.0,50.2301,50.2687,50.2205,50.2687,12860.0
2023-10-12 14:40:00,52.1,52.14,52.06,52.12,9171.0,50.2784,50.317,50.2398,50.2977,9171.0
2023-10-12 14:45:00,52.13,52.17,52.1,52.16,8226.0,50.3073,50.3459,50.2784,50.3363,8226.0
2023-10-12 14:50:00,52.15,52.18,52.12,52.14,11168.0,50.3266,50.3556,50.2977,50.317,11168.0
2023-10-12 14:55:00,52.14,52.16,52.12,52.14,9097.0,50.317,50.3363,50.2977,50.317,9097.0
2023-10-12 15:00:00,52.15,52.22,52.14,52.2,9970.0,50.3266,50.3942,50.317,50.3749,9970.0
2023-10-12 15:05:00,52.2,52.27,52.18,52.26,21425.0,50.3749,50.4424,50.3556,50.4328,21425.0
2023-10-12 15:10:00,52.25,52.3,52.23,52.3,22581.0,50.4231,50.4714,50.4038,50.4714,22581.0
2023-10-12 15:15:00,52.29,52.34,52.24,52.34,21979.0,50.4617,50.51,50.4135,50.51,21979.0
2023-10-12 15:20:00,52.33,52.33,52.28,52.28,18020.0,50.5003,50.5003,50.4521,50.4521,18020.0
2023-10-12 15:25:00,52.28,52.34,52.26,52.34,33853.0,50.4521,50.51,50.4328,50.51,33853.0
2023-10-12 15:30:00,52.34,52.42,52.33,52.35,30776.0,50.51,50.5872,50.5003,50.5196,30776.0
2023-10-12 15:35:00,52.36,52.46,52.35,52.45,21108.0,50.5293,50.6258,50.5196,50.6161,21108.0
2023-10-12 15:40:00,52.45,52.46,52.37,52.38,28566.0,50.6161,50.6258,50.5389,50.5486,28566.0
2023-10-12 15:45:00,52.38,52.42,52.35,52.4,39080.0,50.5486,50.5872,50.5196,50.5679,39080.0
2023-10-12 15:50:00,52.42,52.49,52.36,52.37,62800.0,50.5872,50.6547,50.5293,50.5389,62800.0
2023-10-12 15:55:00,52.36,52.39,52.33,52.37,107399.0,50.5293,50.5582,50.5003,50.5389,107399.0
2023-10-13 09:30:00,52.46,52.55,52.29,52.4,37171.0,50.6258,50.7127,50.4617,50.5679,37171.0
2023-10-13 09:35:00,52.4,52.4,52.2,52.31,22301.0,50.5679,50.5679,50.3749,50.481,22301.0
2023-10-13 09:40:00,52.32,52.39,52.3,52.34,23876.0,50.4907,50.5582,50.4714,50.51,23876.0
2023-10-13 09:45:00,52.35,52.4,52.31,52.34,39847.0,50.5196,50.5679,50.481,50.51,39847.0
2023-10-13 09:50:00,52.34,52.56,52.33,52.56,30956.0,50.51,50.7223,50.5003,50.7223,30956.0
2023-10-13 09:55:00,52.55,52.59,52.41,52.41,40382.0,50.7127,50.7513,50.5775,50.5775,40382.0
2023-10-13 10:00:00,52.39,52.4,52.19,52.24,24710.0,50.5582,50.5679,50.3652,50.4135,24710.0
2023-10-13 10:05:00,52.25,52.27,52.14,52.18,18459.0,50.4231,50.4424,50.317,50.3556,18459.0
2023-10-13 10:10:00,52.18,52.2,52.03,52.03,11844.0,50.3556,50.3749,50.2108,50.2108,11844.0
2023-10-13 10:15:00,52.02,52.02,51.93,51.97,15908.0,50.2012,50.2012,50.1143,50.1529,15908.0
2023-10-13 10:20:00,51.98,52.05,51.98,52.02,27182.0,50.1626,50.2301,50.1626,50.2012,27182.0
2023-10-13 10:25:00,52.04,52.1,52.03,52.08,56833.0,50.2205,50.2784,50.2108,50.2591,56833.0
2023-10-13 10:30:00,52.08,52.25,52.07,52.23,27029.0,50.2591,50.4231,50.2494,50.4038,27029.0
2023-10-13 10:35:00,52.24,52.26,52.16,52.17,27099.0,50.4135,50.4328,50.3363,50.3459,27099.0
2023-10-13 10:40:00,52.15,52.2,52.06,52.19,36972.0,50.3266,50.3749,50.2398,50.3652,36972.0
2023-10-13 10:45:00,52.19,52.21,52.13,52.15,36364.0,50.3652,50.3845,50.3073,50.3266,36364.0
2023-10-13 10:50:00,52.14,52.15,52.06,52.14,90671.0,50.317,50.3266,50.2398,50.317,90671.0
2023-10-13 10:55:00,52.15,52.15,52.01,52.03,35682.0,50.3266,50.3266,50.1915,50.2108,35682.0
2023-10-13 11:00:00,52.04,52.04,51.84,51.87,14718.0,50.2205,50.2205,50.0275,50.0564,14718.0
2023-10-13 11:05:00,51.86,51.88,51.78,51.86,45545.0,50.0468,50.0661,49.9696,50.0468,45545.0
2023-10-13 11:10:00,51.87,51.95,51.85,51.95,16018.0,50.0564,50.1336,50.0371,50.1336,16018.0
2023-10-13 11:15:00,51.94,52.08,51.92,52.05,35741.0,50.124,50.2591,50.1047,50.2301,35741.0
2023-10-13 11:20:00,52.05,52.07,51.95,51.95,39633.0,50.2301,50.2494,50.1336,50.1336,39633.0
2023-10-13 11:25:00,51.96,51.98,51.87,51.98,24340.0,50.1433,50.1626,50.0564,50.1626,24340.0
2023-10-13 11:30:00,51.98,52.04,51.96,52.01,19256.0,50.1626,50.2205,50.1433,50.1915,19256.0
2023-10-13 11:35:00,52.02,52.09,52.01,52.08,17339.0,50.2012,50.2687,50.1915,50.2591,17339.0
2023-10-13 11:40:00,52.08,52.1,52.03,52.03,11979.0,50.2591,50.2784,50.2108,50.2108,11979.0
2023-10-13 11:45:00,52.03,52.09,52.02,52.04,25650.0,50.2108,50.2687,50.2012,50.2205,25650.0
2023-10-13 11:50:00,52.03,52.04,51.86,51.9,32496.0,50.2108,50.2205,50.0468,50.0854,32496.0
2023-10-13 11:55:00,51.88,51.88,51.79,51.83,8981.0,50.0661,50.0661,49.9792,50.0178,8981.0
2023-10-13 12:00:00,51.8,51.87,51.8,51.87,3829.0,49.9889,50.0564,49.9889,50.0564,3829.0
2023-10-13 12:05:00,51.89,51.89,51.81,51.82,24030.0,50.0757,50.0757,49.9985,50.0082,24030.0
2023-10-13 12:10:00,51.82,51.84,51.8,51.83,6956.0,50.0082,50.0275,49.9889,50.0178,6956.0
2023-10-13 12:15:00,51.83,51.96,51.81,51.96,10151.0,50.0178,50.1433,49.9985,50.1433,10151.0
2023-10-13 12:20:00,51.96,52.04,51.95,51.96,12365.0,50.1433,50.2205,50.1336,50.1433,12365.0
2023-10-13 12:25:00,51.96,52.0,51.91,51.99,9315.0,50.1433,50.1819,50.095,50.1722,9315.0
2023-10-13 12:30:00,52.0,52.03,51.95,52.02,4905.0,50.1819,50.2108,50.1336,50.2012,4905.0
2023-10-13 12:35:00,52.02,52.03,51.93,51.95,22162.0,50.2012,50.2108,50.1143,50.1336,22162.0
2023-10-13 12:40:00,51.95,51.98,51.89,51.9,12222.0,50.1336,50.1626,50.0757,50.0854,12222.0
2023-10-13 12:45:00,51.9,51.91,51.8,51.8,21058.0,50.0854,50.095,49.9889,49.9889,21058.0
2023-10-13 12:50:00,51.78,51.79,51.67,51.75,37702.0,49.9696,49.9792,49.8634,49.9406,37702.0
2023-10-13 12:55:00,51.75,51.8,51.74,51.78,8155.0,49.9406,49.9889,49.931,49.9696,8155.0
2023-10-13 13:00:00,51.78,51.8,51.72,51.73,12096.0,49.9696,49.9889,49.9117,49.9213,12096.0
2023-10-13 13:05:00,51.73,51.74,51.56,51.57,59060.0,49.9213,49.931,49.7573,49.7669,59060.0
2023-10-13 13:10:00,51.57,51.63,51.49,51.5,83960.0,49.7669,49.8248,49.6897,49.6994,83960.0
2023-10-13 13:15:00,51.5,51.53,51.46,51.52,22272.0,49.6994,49.7283,49.6608,49.7187,22272.0
2023-10-13 13:20:00,51.51,51.61,51.47,51.51,21280.0,49.709,49.8055,49.6704,49.709,21280.0
2023-10-13 13:25:00,51.52,51.53,51.4,51.41,16495.0,49.7187,49.7283,49.6029,49.6125,16495.0
2023-10-13 13:30:00,51.4,51.47,51.39,51.47,12138.0,49.6029,49.6704,49.5932,49.6704,12138.0
2023-10-13 13:35:00,51.47,51.47,51.35,51.35,17035.0,49.6704,49.6704,49.5546,49.5546,17035.0
2023-10-13 13:40:00,51.35,51.6,51.35,51.54,17833.0,49.5546,49.7959,49.5546,49.738,17833.0
2023-10-13 13:45:00,51.55,51.58,51.52,51.57,13257.0,49.7476,49.7766,49.7187,49.7669,13257.0
2023-10-13 13:50:00,51.57,51.62,51.55,51.57,11359.0,49.7669,49.8152,49.7476,49.7669,11359.0
2023-10-13 13:55:00,51.57,51.61,51.52,51.53,11948.0,49.7669,49.8055,49.7187,49.7283,11948.0
2023-10-13 14:00:00,51.54,51.55,51.44,51.47,48503.0,49.738,49.7476,49.6415,49.6704,48503.0
2023-10-13 14:05:00,51.48,51.58,51.48,51.51,10540.0,49.6801,49.7766,49.6801,49.709,10540.0
2023-10-13 14:10:00,51.51,51.55,51.48,51.51,16061.0,49.709,49.7476,49.6801,49.709,16061.0
2023-10-13 14:15:00,51.5,51.56,51.47,51.54,14207.0,49.6994,49.7573,49.6704,49.738,14207.0
2023-10-13 14:20:00,51.54,51.56,51.49,51.51,10424.0,49.738,49.7573,49.6897,49.709,10424.0
2023-10-13 14:25:00,51.5,51.52,51.46,51.51,16211.0,49.6994,49.7187,49.6608,49.709,16211.0
2023-10-13 14:30:00,51.51,51.55,51.48,51.55,14204.0,49.709,49.7476,49.6801,49.7476,14204.0
2023-10-13 14:35:00,51.55,51.55,51.44,51.44,26294.0,49.7476,49.7476,49.6415,49.6415,26294.0
2023-10-13 14:40:00,51.45,51.46,51.37,51.37,18327.0,49.6511,49.6608,49.5739,49.5739,18327.0
2023-10-13 14:45:00,51.37,51.39,51.33,51.36,25714.0,49.5739,49.5932,49.5353,49.5643,25714.0
2023-10-13 14:50:00,51.36,51.45,51.28,51.44,40281.0,49.5643,49.6511,49.4871,49.6415,40281.0
2023-10-13 14:55:00,51.44,51.5,51.4,51.48,17995.0,49.6415,49.6994,49.6029,49.6801,17995.0
2023-10-13 15:00:00,51.48,51.51,51.44,51.48,22519.0,49.6801,49.709,49.6415,49.6801,22519.0
2023-10-13 15:05:00,51.48,51.48,51.38,51.44,21147.0,49.6801,49.6801,49.5836,49.6415,21147.0
2023-10-13 15:10:00,51.44,51.52,51.4,51.48,27169.0,49.6415,49.7187,49.6029,49.6801,27169.0
2023-10-13 15:15:00,51.48,51.52,51.43,51.48,49893.0,49.6801,49.7187,49.6318,49.6801,49893.0
2023-10-13 15:20:00,51.48,51.5,51.43,51.46,38094.0,49.6801,49.6994,49.6318,49.6608,38094.0
2023-10-13 15:25:00,51.47,51.48,51.38,51.4,26064.0,49.6704,49.6801,49.5836,49.6029,26064.0
2023-10-13 15:30:00,51.41,51.49,51.41,51.46,24580.0,49.6125,49.6897,49.6125,49.6608,24580.0
2023-10-13 15:35:00,51.46,51.48,51.43,51.45,33052.0,49.6608,49.6801,49.6318,49.6511,33052.0
2023-10-13 15:40:00,51.45,51.47,51.35,51.36,53594.0,49.6511,49.6704,49.5546,49.5643,53594.0
2023-10-13 15:45:00,51.36,51.5,51.35,51.5,65612.0,49.5643,49.6994,49.5546,49.6994,65612.0
2023-10-13 15:50:00,51.49,51.58,51.46,51.58,86300.0,49.6897,49.7766,49.6608,49.7766,86300.0
2023-10-13 15:55:00,51.57,51.65,51.52,51.64,250564.0,49.7669,49.8441,49.7187,49.8345,250564.0
2023-10-16 09:30:00,52.16,52.26,52.0,52.18,81131.0,50.3363,50.4328,50.1819,50.3556,81131.0
2023-10-16 09:35:00,52.17,52.2,51.95,51.97,40941.0,50.3459,50.3749,50.1336,50.1529,40941.0
2023-10-16 09:40:00,51.97,51.98,51.81,51.9,47295.0,50.1529,50.1626,49.9985,50.0854,47295.0
2023-10-16 09:45:00,51.88,51.95,51.86,51.93,36229.0,50.0661,50.1336,50.0468,50.1143,36229.0
2023-10-16 09:50:00,51.92,52.05,51.92,52.03,34646.0,50.1047,50.2301,50.1047,50.2108,34646.0
2023-10-16 09:55:00,52.04,52.08,51.88,51.94,48593.0,50.2205,50.2591,50.0661,50.124,48593.0
2023-10-16 10:00:00,51.94,51.95,51.83,51.86,17581.0,50.124,50.1336,50.0178,50.0468,17581.0
2023-10-16 10:05:00,51.88,51.88,51.75,51.75,8482.0,50.0661,50.0661,49.9406,49.9406,8482.0
2023-10-16 10:10:00,51.76,51.93,51.75,51.92,38032.0,49.9503,50.1143,49.9406,50.1047,38032.0
2023-10-16 10:15:00,51.94,52.02,51.94,51.95,12235.0,50.124,50.2012,50.124,50.1336,12235.0
2023-10-16 10:20:00,51.95,51.98,51.91,51.93,15163.0,50.1336,50.1626,50.095,50.1143,15163.0
2023-10-16 10:25:00,51.93,52.04,51.9,52.03,51213.0,50.1143,50.2205,50.0854,50.2108,51213.0
2023-10-16 10:30:00,52.04,52.19,52.03,52.19,43064.0,50.2205,50.3652,50.2108,50.3652,43064.0
2023-10-16 10:35:00,52.19,52.36,52.16,52.3,55708.0,50.3652,50.5293,50.3363,50.4714,55708.0
2023-10-16 10:40:00,52.31,52.35,52.23,52.35,130259.0,50.481,50.5196,50.4038,50.5196,130259.0
2023-10-16 10:45:00,52.35,52.35,52.28,52.34,38471.0,50.5196,50.5196,50.4521,50.51,38471.0
2023-10-16 10:50:00,52.35,52.44,52.34,52.34,25463.0,50.5196,50.6065,50.51,50.51,25463.0
2023-10-16 10:55:00,52.36,52.36,52.27,52.35,22508.0,50.5293,50.5293,50.4424,50.5196,22508.0
2023-10-16 11:00:00,52.36,52.47,52.35,52.35,23778.0,50.5293,50.6354,50.5196,50.5196,23778.0
2023-10-16 11:05:00,52.37,52.38,52.27,52.29,31709.0,50.5389,50.5486,50.4424,50.4617,31709.0
2023-10-16 11:10:00,52.29,52.3,52.23,52.24,15343.0,50.4617,50.4714,50.4038,50.4135,15343.0
2023-10-16 11:15:00,52.23,52.28,52.22,52.23,42212.0,50.4038,50.4521,50.3942,50.4038,42212.0
2023-10-16 11:20:00,52.24,52.25,52.18,52.24,39026.0,50.4135,50.4231,50.3556,50.4135,39026.0
2023-10-16 11:25:00,52.24,52.26,52.2,52.25,29483.0,50.4135,50.4328,50.3749,50.4231,29483.0
2023-10-16 11:30:00,52.26,52.27,52.22,52.23,22309.0,50.4328,50.4424,50.3942,50.4038,22309.0
2023-10-16 11:35:00,52.24,52.24,52.14,52.16,38001.0,50.4135,50.4135,50.317,50.3363,38001.0
2023-10-16 11:40:00,52.16,52.18,52.07,52.15,26791.0,50.3363,50.3556,50.2494,50.3266,26791.0
2023-10-16 11:45:00,52.14,52.16,52.08,52.15,44891.0,50.317,50.3363,50.2591,50.3266,44891.0
2023-10-16 11:50:00,52.15,52.2,52.14,52.19,14692.0,50.3266,50.3749,50.317,50.3652,14692.0
2023-10-16 11:55:00,52.18,52.22,52.18,52.22,15881.0,50.3556,50.3942,50.3556,50.3942,15881.0
2023-10-16 12:00:00,52.22,52.22,52.17,52.18,19990.0,50.3942,50.3942,50.3459,50.3556,19990.0
2023-10-16 12:05:00,52.18,52.25,52.17,52.22,23568.0,50.3556,50.4231,50.3459,50.3942,23568.0
2023-10-16 12:10:00,52.22,52.27,52.2,52.23,72517.0,50.3942,50.4424,50.3749,50.4038,72517.0
2023-10-16 12:15:00,52.22,52.32,52.21,52.3,39078.0,50.3942,50.4907,50.3845,50.4714,39078.0
2023-10-16 12:20:00,52.3,52.3,52.23,52.26,23439.0,50.4714,50.4714,50.4038,50.4328,23439.0
2023-10-16 12:25:00,52.26,52.27,52.2,52.22,35395.0,50.4328,50.4424,50.3749,50.3942,35395.0
2023-10-16 12:30:00,52.21,52.29,52.2,52.21,33542.0,50.3845,50.4617,50.3749,50.3845,33542.0
2023-10-16 12:35:00,52.21,52.26,52.19,52.23,20552.0,50.3845,50.4328,50.3652,50.4038,20552.0
2023-10-16 12:40:00,52.23,52.25,52.2,52.23,32302.0,50.4038,50.4231,50.3749,50.4038,32302.0
2023-10-16 12:45:00,52.23,52.27,52.2,52.25,18834.0,50.4038,50.4424,50.3749,50.4231,18834.0
2023-10-16 12:50:00,52.25,52.28,52.24,52.25,19671.0,50.4231,50.4521,50.4135,50.4231,19671.0
2023-10-16 12:55:00,52.26,52.26,52.16,52.23,22825.0,50.4328,50.4328,50.3363,50.4038,22825.0
2023-10-16 13:00:00,52.23,52.38,52.23,52.35,21744.0,50.4038,50.5486,50.4038,50.5196,21744.0
2023-10-16 13:05:00,52.36,52.42,52.35,52.4,16839.0,50.5293,50.5872,50.5196,50.5679,16839.0
2023-10-16 13:10:00,52.41,52.43,52.35,52.36,39585.0,50.5775,50.5968,50.5196,50.5293,39585.0
2023-10-16 13:15:00,52.36,52.38,52.3,52.3,35738.0,50.5293,50.5486,50.4714,50.4714,35738.0
2023-10-16 13:20:00,52.29,52.29,52.17,52.19,27158.0,50.4617,50.4617,50.3459,50.3652,27158.0
2023-10-16 13:25:00,52.17,52.31,52.12,52.31,27507.0,50.3459,50.481,50.2977,50.481,27507.0
2023-10-16 13:30:00,52.31,52.32,52.28,52.29,11995.0,50.481,50.4907,50.4521,50.4617,11995.0
2023-10-16 13:35:00,52.29,52.34,52.27,52.34,22000.0,50.4617,50.51,50.4424,50.51,22000.0
2023-10-16 13:40:00,52.35,52.45,52.35,52.43,23744.0,50.5196,50.6161,50.5196,50.5968,23744.0
2023-10-16 13:45:00,52.42,52.43,52.4,52.41,47210.0,50.5872,50.5968,50.5679,50.5775,47210.0
2023-10-16 13:50:00,52.41,52.44,52.38,52.42,16232.0,50.5775,50.6065,50.5486,50.5872,16232.0
2023-10-16 13:55:00,52.43,52.5,52.43,52.47,15858.0,50.5968,50.6644,50.5968,50.6354,15858.0
2023-10-16 14:00:00,52.48,52.5,52.42,52.45,24319.0,50.6451,50.6644,50.5872,50.6161,24319.0
2023-10-16 14:05:00,52.45,52.48,52.42,52.45,15673.0,50.6161,50.6451,50.5872,50.6161,15673.0
2023-10-16 14:10:00,52.45,52.49,52.43,52.44,14331.0,50.6161,50.6547,50.5968,50.6065,14331.0
2023-10-16 14:15:00,52.43,52.45,52.4,52.44,23383.0,50.5968,50.6161,50.5679,50.6065,23383.0
2023-10-16 14:20:00,52.44,52.46,52.35,52.4,33137.0,50.6065,50.6258,50.5196,50.5679,33137.0
2023-10-16 14:25:00,52.38,52.4,52.33,52.34,14372.0,50.5486,50.5679,50.5003,50.51,14372.0
2023-10-16 14:30:00,52.34,52.41,52.33,52.41,14952.0,50.51,50.5775,50.5003,50.5775,14952.0
2023-10-16 14:35:00,52.4,52.44,52.38,52.41,21800.0,50.5679,50.6065,50.5486,50.5775,21800.0
2023-10-16 14:40:00,52.39,52.42,52.37,52.4,18491.0,50.5582,50.5872,50.5389,50.5679,18491.0
2023-10-16 14:45:00,52.39,52.41,52.37,52.38,14931.0,50.5582,50.5775,50.5389,50.5486,14931.0
2023-10-16 14:50:00,52.39,52.42,52.37,52.42,11960.0,50.5582,50.5872,50.5389,50.5872,11960.0
2023-10-16 14:55:00,52.41,52.5,52.41,52.5,17580.0,50.5775,50.6644,50.5775,50.6644,17580.0
2023-10-16 15:00:00,52.5,52.51,52.43,52.49,26788.0,50.6644,50.674,50.5968,50.6547,26788.0
2023-10-16 15:05:00,52.5,52.52,52.45,52.47,33074.0,50.6644,50.6837,50.6161,50.6354,33074.0
2023-10-16 15:10:00,52.47,52.54,52.45,52.48,24595.0,50.6354,50.703,50.6161,50.6451,24595.0
2023-10-16 15:15:00,52.48,52.49,52.47,52.47,17452.0,50.6451,50.6547,50.6354,50.6354,17452.0
2023-10-16 15:20:00,52.48,52.56,52.48,52.53,22256.0,50.6451,50.7223,50.6451,50.6933,22256.0
2023-10-16 15:25:00,52.52,52.57,52.49,52.57,38414.0,50.6837,50.732,50.6547,50.732,38414.0
2023-10-16 15:30:00,52.56,52.59,52.46,52.47,35191.0,50.7223,50.7513,50.6258,50.6354,35191.0
2023-10-16 15:35:00,52.47,52.52,52.46,52.5,33893.0,50.6354,50.6837,50.6258,50.6644,33893.0
2023-10-16 15:40:00,52.5,52.53,52.48,52.51,41964.0,50.6644,50.6933,50.6451,50.674,41964.0
2023-10-16 15:45:00,52.52,52.56,52.49,52.55,74490.0,50.6837,50.7223,50.6547,50.7127,74490.0
2023-10-16 15:50:00,52.54,52.69,52.51,52.66,119048.0,50.703,50.8478,50.674,50.8188,119048.0
2023-10-16 15:55:00,52.67,52.69,52.6,52.64,309286.0,50.8285,50.8478,50.7609,50.7995,309286.0
2023-10-17 09:30:00,52.32,52.37,52.1,52.15,55673.0,50.4907,50.5389,50.2784,50.3266,55673.0
2023-10-17 09:35:00,52.13,52.21,52.02,52.19,21583.0,50.3073,50.3845,50.2012,50.3652,21583.0
2023-10-17 09:40:00,52.2,52.3,52.18,52.21,10425.0,50.3749,50.4714,50.3556,50.3845,10425.0
2023-10-17 09:45:00,52.18,52.33,52.14,52.22,13756.0,50.3556,50.5003,50.317,50.3942,13756.0
2023-10-17 09:50:00,52.23,52.25,52.18,52.19,11751.0,50.4038,50.4231,50.3556,50.3652,11751.0
2023-10-17 09:55:00,52.2,52.33,52.2,52.33,7706.0,50.3749,50.5003,50.3749,50.5003,7706.0
2023-10-17 10:00:00,52.34,52.43,52.27,52.27,6171.0,50.51,50.5968,50.4424,50.4424,6171.0
2023-10-17 10:05:00,52.29,52.61,52.28,52.59,13413.0,50.4617,50.7706,50.4521,50.7513,13413.0
2023-10-17 10:10:00,52.61,52.73,52.6,52.66,13695.0,50.7706,50.8864,50.7609,50.8188,13695.0
2023-10-17 10:15:00,52.67,52.71,52.65,52.71,13738.0,50.8285,50.8671,50.8092,50.8671,13738.0
2023-10-17 10:20:00,52.71,52.83,52.68,52.74,23872.0,50.8671,50.9829,50.8381,50.896,23872.0
2023-10-17 10:25:00,52.72,52.72,52.64,52.65,16701.0,50.8767,50.8767,50.7995,50.8092,16701.0
2023-10-17 10:30:00,52.65,52.65,52.57,52.62,12646.0,50.8092,50.8092,50.732,50.7802,12646.0
2023-10-17 10:35:00,52.62,52.71,52.61,52.68,16130.0,50.7802,50.8671,50.7706,50.8381,16130.0
2023-10-17 10:40:00,52.68,52.71,52.57,52.59,14815.0,50.8381,50.8671,50.732,50.7513,14815.0
2023-10-17 10:45:00,52.59,52.62,52.54,52.55,13795.0,50.7513,50.7802,50.703,50.7127,13795.0
2023-10-17 10:50:00,52.55,52.57,52.54,52.55,9812.0,50.7127,50.732,50.703,50.7127,9812.0
2023-10-17 10:55:00,52.57,52.62,52.53,52.57,17246.0,50.732,50.7802,50.6933,50.732,17246.0
2023-10-17 11:00:00,52.57,52.68,52.56,52.68,16161.0,50.732,50.8381,50.7223,50.8381,16161.0
2023-10-17 11:05:00,52.68,52.75,52.62,52.62,9960.0,50.8381,50.9057,50.7802,50.7802,9960.0
2023-10-17 11:10:00,52.63,52.68,52.63,52.68,10718.0,50.7899,50.8381,50.7899,50.8381,10718.0
2023-10-17 11:15:00,52.68,52.74,52.65,52.73,21662.0,50.8381,50.896,50.8092,50.8864,21662.0
2023-10-17 11:20:00,52.74,52.74,52.67,52.72,9301.0,50.896,50.896,50.8285,50.8767,9301.0
2023-10-17 11:25:00,52.71,52.8,52.7,52.76,10815.0,50.8671,50.9539,50.8574,50.9153,10815.0
2023-10-17 11:30:00,52.77,52.81,52.73,52.8,12398.0,50.925,50.9636,50.8864,50.9539,12398.0
2023-10-17 11:35:00,52.8,52.9,52.79,52.88,12286.0,50.9539,51.0504,50.9443,51.0311,12286.0
2023-10-17 11:40:00,52.89,52.95,52.87,52.94,14763.0,51.0408,51.0987,51.0215,51.089,14763.0
2023-10-17 11:45:00,52.95,52.96,52.89,52.92,16389.0,51.0987,51.1083,51.0408,51.0697,16389.0
2023-10-17 11:50:00,52.93,52.97,52.91,52.93,13770.0,51.0794,51.118,51.0601,51.0794,13770.0
2023-10-17 11:55:00,52.94,52.99,52.93,52.99,11865.0,51.089,51.1373,51.0794,51.1373,11865.0
2023-10-17 12:00:00,52.98,53.01,52.92,52.94,25157.0,51.1276,51.1566,51.0697,51.089,25157.0
2023-10-17 12:05:00,52.94,52.94,52.89,52.91,12509.0,51.089,51.089,51.0408,51.0601,12509.0
2023-10-17 12:10:00,52.92,52.96,52.88,52.91,11602.0,51.0697,51.1083,51.0311,51.0601,11602.0
2023-10-17 12:15:00,52.93,52.94,52.85,52.88,9250.0,51.0794,51.089,51.0022,51.0311,9250.0
2023-10-17 12:20:00,52.88,52.94,52.86,52.94,10603.0,51.0311,51.089,51.0118,51.089,10603.0
2023-10-17 12:25:00,52.93,52.98,52.93,52.98,10383.0,51.0794,51.1276,51.0794,51.1276,10383.0
2023-10-17 12:30:00,52.97,52.99,52.86,52.87,12246.0,51.118,51.1373,51.0118,51.0215,12246.0
2023-10-17 12:35:00,52.86,52.88,52.82,52.83,8862.0,51.0118,51.0311,50.9732,50.9829,8862.0
2023-10-17 12:40:00,52.82,52.82,52.71,52.71,9775.0,50.9732,50.9732,50.8671,50.8671,9775.0
2023-10-17 12:45:00,52.7,52.72,52.64,52.69,11128.0,50.8574,50.8767,50.7995,50.8478,11128.0
2023-10-17 12:50:00,52.69,52.71,52.64,52.7,9369.0,50.8478,50.8671,50.7995,50.8574,9369.0
2023-10-17 12:55:00,52.71,52.73,52.59,52.63,12055.0,50.8671,50.8864,50.7513,50.7899,12055.0
2023-10-17 13:00:00,52.64,52.65,52.6,52.61,11698.0,50.7995,50.8092,50.7609,50.7706,11698.0
2023-10-17 13:05:00,52.6,52.65,52.6,52.64,9982.0,50.7609,50.8092,50.7609,50.7995,9982.0
2023-10-17 13:10:00,52.63,52.69,52.62,52.69,7057.0,50.7899,50.8478,50.7802,50.8478,7057.0
2023-10-17 13:15:00,52.68,52.73,52.68,52.72,11053.0,50.8381,50.8864,50.8381,50.8767,11053.0
2023-10-17 13:20:00,52.72,52.73,52.69,52.69,9785.0,50.8767,50.8864,50.8478,50.8478,9785.0
2023-10-17 13:25:00,52.68,52.81,52.68,52.81,16559.0,50.8381,50.9636,50.8381,50.9636,16559.0
2023-10-17 13:30:00,52.8,52.85,52.71,52.84,43357.0,50.9539,51.0022,50.8671,50.9925,43357.0
2023-10-17 13:35:00,52.84,52.85,52.79,52.83,14190.0,50.9925,51.0022,50.9443,50.9829,14190.0
2023-10-17 13:40:00,52.81,52.85,52.79,52.84,21100.0,50.9636,51.0022,50.9443,50.9925,21100.0
2023-10-17 13:45:00,52.85,52.85,52.79,52.82,35129.0,51.0022,51.0022,50.9443,50.9732,35129.0
2023-10-17 13:50:00,52.81,52.83,52.7,52.74,27737.0,50.9636,50.9829,50.8574,50.896,27737.0
2023-10-17 13:55:00,52.74,52.78,52.71,52.75,16906.0,50.896,50.9346,50.8671,50.9057,16906.0
2023-10-17 14:00:00,52.77,52.81,52.75,52.76,19258.0,50.925,50.9636,50.9057,50.9153,19258.0
2023-10-17 14:05:00,52.76,52.78,52.73,52.76,21454.0,50.9153,50.9346,50.8864,50.9153,21454.0
2023-10-17 14:10:00,52.76,52.8,52.73,52.78,16914.0,50.9153,50.9539,50.8864,50.9346,16914.0
2023-10-17 14:15:00,52.78,52.81,52.75,52.76,14219.0,50.9346,50.9636,50.9057,50.9153,14219.0
2023-10-17 14:20:00,52.76,52.81,52.76,52.77,16092.0,50.9153,50.9636,50.9153,50.925,16092.0
2023-10-17 14:25:00,52.77,52.83,52.77,52.8,13586.0,50.925,50.9829,50.925,50.9539,13586.0
2023-10-17 14:30:00,52.8,52.82,52.77,52.82,14738.0,50.9539,50.9732,50.925,50.9732,14738.0
2023-10-17 14:35:00,52.82,52.87,52.8,52.87,13552.0,50.9732,51.0215,50.9539,51.0215,13552.0
2023-10-17 14:40:00,52.86,52.9,52.83,52.9,19535.0,51.0118,51.0504,50.9829,51.0504,19535.0
2023-10-17 14:45:00,52.9,52.93,52.88,52.91,18871.0,51.0504,51.0794,51.0311,51.0601,18871.0
2023-10-17 14:50:00,52.91,52.92,52.78,52.81,36813.0,51.0601,51.0697,50.9346,50.9636,36813.0
2023-10-17 14:55:00,52.81,52.85,52.76,52.77,20096.0,50.9636,51.0022,50.9153,50.925,20096.0
2023-10-17 15:00:00,52.77,52.81,52.74,52.81,20126.0,50.925,50.9636,50.896,50.9636,20126.0
2023-10-17 15:05:00,52.8,52.88,52.77,52.88,19046.0,50.9539,51.0311,50.925,51.0311,19046.0
2023-10-17 15:10:00,52.86,52.9,52.85,52.86,24205.0,51.0118,51.0504,51.0022,51.0118,24205.0
2023-10-17 15:15:00,52.87,52.89,52.8,52.84,27142.0,51.0215,51.0408,50.9539,50.9925,27142.0
2023-10-17 15:20:00,52.84,52.9,52.83,52.89,24662.0,50.9925,51.0504,50.9829,51.0408,24662.0
2023-10-17 15:25:00,52.89,52.93,52.87,52.93,24792.0,51.0408,51.0794,51.0215,51.0794,24792.0
2023-10-17 15:30:00,52.94,52.95,52.84,52.84,24307.0,51.089,51.0987,50.9925,50.9925,24307.0
2023-10-17 15:35:00,52.85,52.87,52.83,52.84,19967.0,51.0022,51.0215,50.9829,50.9925,19967.0
2023-10-17 15:40:00,52.84,52.92,52.81,52.89,82206.0,50.9925,51.0697,50.9636,51.0408,82206.0
2023-10-17 15:45:00,52.88,52.9,52.83,52.89,81155.0,51.0311,51.0504,50.9829,51.0408,81155.0
2023-10-17 15:50:00,52.88,52.91,52.84,52.89,83876.0,51.0311,51.0601,50.9925,51.0408,83876.0
2023-10-17 15:55:00,52.88,52.88,52.73,52.81,154223.0,51.0311,51.0311,50.8864,50.9636,154223.0
2023-10-18 09:30:00,52.11,52.11,51.64,51.71,69113.0,50.288,50.288,49.8345,49.902,69113.0
2023-10-18 09:35:00,51.7,51.71,51.34,51.55,26137.0,49.8924,49.902,49.545,49.7476,26137.0
2023-10-18 09:40:00,51.51,51.53,51.06,51.14,15635.0,49.709,49.7283,49.2747,49.3519,15635.0
2023-10-18 09:45:00,51.18,51.34,51.14,51.3,12184.0,49.3906,49.545,49.3519,49.5064,12184.0
2023-10-18 09:50:00,51.29,51.35,51.23,51.35,19758.0,49.4967,49.5546,49.4388,49.5546,19758.0
2023-10-18 09:55:00,51.37,51.41,51.3,51.38,36958.0,49.5739,49.6125,49.5064,49.5836,36958.0
2023-10-18 10:00:00,51.39,51.39,51.21,51.24,20992.0,49.5932,49.5932,49.4195,49.4485,20992.0
2023-10-18 10:05:00,51.25,51.34,51.19,51.27,7671.0,49.4581,49.545,49.4002,49.4774,7671.0
2023-10-18 10:10:00,51.26,51.46,51.26,51.37,23286.0,49.4678,49.6608,49.4678,49.5739,23286.0
2023-10-18 10:15:00,51.37,51.49,51.28,51.48,9837.0,49.5739,49.6897,49.4871,49.6801,9837.0
2023-10-18 10:20:00,51.57,51.61,51.5,51.54,17944.0,49.7669,49.8055,49.6994,49.738,17944.0
2023-10-18 10:25:00,51.55,51.55,51.22,51.22,17207.0,49.7476,49.7476,49.4292,49.4292,17207.0
2023-10-18 10:30:00,51.21,51.25,51.09,51.11,21673.0,49.4195,49.4581,49.3037,49.323,21673.0
2023-10-18 10:35:00,51.11,51.18,51.03,51.16,17000.0,49.323,49.3906,49.2458,49.3713,17000.0
2023-10-18 10:40:00,51.16,51.22,51.1,51.2,11707.0,49.3713,49.4292,49.3133,49.4099,11707.0
2023-10-18 10:45:00,51.2,51.23,51.13,51.18,14389.0,49.4099,49.4388,49.3423,49.3906,14389.0
2023-10-18 10:50:00,51.17,51.17,51.05,51.06,27489.0,49.3809,49.3809,49.2651,49.2747,27489.0
2023-10-18 10:55:00,51.07,51.16,50.99,51.15,51542.0,49.2844,49.3713,49.2072,49.3616,51542.0
2023-10-18 11:00:00,51.15,51.23,51.12,51.21,12939.0,49.3616,49.4388,49.3326,49.4195,12939.0
2023-10-18 11:05:00,51.19,51.19,51.1,51.1,14763.0,49.4002,49.4002,49.3133,49.3133,14763.0
2023-10-18 11:10:00,51.1,51.16,51.09,51.13,22280.0,49.3133,49.3713,49.3037,49.3423,22280.0
2023-10-18 11:15:00,51.14,51.2,51.13,51.15,24948.0,49.3519,49.4099,49.3423,49.3616,24948.0
2023-10-18 11:20:00,51.15,51.2,51.08,51.11,33117.0,49.3616,49.4099,49.294,49.323,33117.0
2023-10-18 11:25:00,51.12,51.18,50.98,50.98,38415.0,49.3326,49.3906,49.1975,49.1975,38415.0
2023-10-18 11:30:00,50.98,51.05,50.95,50.97,28375.0,49.1975,49.2651,49.1686,49.1879,28375.0
2023-10-18 11:35:00,50.96,50.97,50.87,50.88,31013.0,49.1782,49.1879,49.0914,49.101,31013.0
2023-10-18 11:40:00,50.89,51.02,50.85,50.95,23762.0,49.1107,49.2361,49.0721,49.1686,23762.0
2023-10-18 11:45:00,50.95,51.01,50.94,50.96,14015.0,49.1686,49.2265,49.1589,49.1782,14015.0
2023-10-18 11:50:00,50.96,50.99,50.93,50.94,10854.0,49.1782,49.2072,49.1493,49.1589,10854.0
2023-10-18 11:55:00,50.94,50.99,50.9,50.92,30391.0,49.1589,49.2072,49.1203,49.1396,30391.0
2023-10-18 12:00:00,50.93,51.07,50.85,51.05,21645.0,49.1493,49.2844,49.0721,49.2651,21645.0
2023-10-18 12:05:00,51.05,51.05,50.9,50.93,19009.0,49.2651,49.2651,49.1203,49.1493,19009.0
2023-10-18 12:10:00,50.93,50.94,50.78,50.81,16565.0,49.1493,49.1589,49.0045,49.0335,16565.0
2023-10-18 12:15:00,50.82,50.86,50.76,50.79,16739.0,49.0431,49.0817,48.9852,49.0142,16739.0
2023-10-18 12:20:00,50.8,50.83,50.74,50.79,31766.0,49.0238,49.0528,48.9659,49.0142,31766.0
2023-10-18 12:25:00,50.79,50.84,50.77,50.83,10216.0,49.0142,49.0624,48.9949,49.0528,10216.0
2023-10-18 12:30:00,50.84,50.86,50.79,50.8,13534.0,49.0624,49.0817,49.0142,49.0238,13534.0
2023-10-18 12:35:00,50.79,50.83,50.78,50.78,7968.0,49.0142,49.0528,49.0045,49.0045,7968.0
2023-10-18 12:40:00,50.78,50.89,50.77,50.82,10987.0,49.0045,49.1107,48.9949,49.0431,10987.0
2023-10-18 12:45:00,50.84,50.85,50.81,50.82,13633.0,49.0624,49.0721,49.0335,49.0431,13633.0
2023-10-18 12:50:00,50.82,50.82,50.76,50.76,10381.0,49.0431,49.0431,48.9852,48.9852,10381.0
2023-10-18 12:55:00,50.77,50.77,50.73,50.76,12401.0,48.9949,48.9949,48.9563,48.9852,12401.0
2023-10-18 13:00:00,50.76,51.03,50.69,51.03,28419.0,48.9852,49.2458,48.9177,49.2458,28419.0
2023-10-18 13:05:00,51.05,51.1,50.99,51.08,11832.0,49.2651,49.3133,49.2072,49.294,11832.0
2023-10-18 13:10:00,51.07,51.15,51.05,51.09,8435.0,49.2844,49.3616,49.2651,49.3037,8435.0
2023-10-18 13:15:00,51.11,51.16,51.02,51.04,14542.0,49.323,49.3713,49.2361,49.2554,14542.0
2023-10-18 13:20:00,51.05,51.06,50.96,50.96,11689.0,49.2651,49.2747,49.1782,49.1782,11689.0
2023-10-18 13:25:00,50.97,51.0,50.96,50.98,21071.0,49.1879,49.2168,49.1782,49.1975,21071.0
2023-10-18 13:30:00,50.98,50.99,50.86,50.88,27996.0,49.1975,49.2072,49.0817,49.101,27996.0
2023-10-18 13:35:00,50.88,50.88,50.79,50.81,13025.0,49.101,49.101,49.0142,49.0335,13025.0
2023-10-18 13:40:00,50.81,50.85,50.79,50.84,10453.0,49.0335,49.0721,49.0142,49.0624,10453.0
2023-10-18 13:45:00,50.83,50.84,50.78,50.84,9786.0,49.0528,49.0624,49.0045,49.0624,9786.0
2023-10-18 13:50:00,50.83,50.88,50.82,50.88,12552.0,49.0528,49.101,49.0431,49.101,12552.0
2023-10-18 13:55:00,50.87,50.95,50.83,50.93,12111.0,49.0914,49.1686,49.0528,49.1493,12111.0
2023-10-18 14:00:00,50.93,50.97,50.87,50.93,27766.0,49.1493,49.1879,49.0914,49.1493,27766.0
2023-10-18 14:05:00,50.93,51.07,50.9,51.0,15099.0,49.1493,49.2844,49.1203,49.2168,15099.0
2023-10-18 14:10:00,51.01,51.01,50.94,50.96,6889.0,49.2265,49.2265,49.1589,49.1782,6889.0
2023-10-18 14:15:00,50.96,50.96,50.83,50.86,25993.0,49.1782,49.1782,49.0528,49.0817,25993.0
2023-10-18 14:20:00,50.85,50.88,50.84,50.87,11367.0,49.0721,49.101,49.0624,49.0914,11367.0
2023-10-18 14:25:00,50.87,50.87,50.82,50.86,11012.0,49.0914,49.0914,49.0431,49.0817,11012.0
2023-10-18 14:30:00,50.86,50.93,50.82,50.85,18205.0,49.0817,49.1493,49.0431,49.0721,18205.0
2023-10-18 14:35:00,50.83,50.83,50.76,50.77,12922.0,49.0528,49.0528,48.9852,48.9949,12922.0
2023-10-18 14:40:00,50.78,50.8,50.7,50.72,12889.0,49.0045,49.0238,48.9273,48.9466,12889.0
2023-10-18 14:45:00,50.74,50.77,50.71,50.77,13249.0,48.9659,48.9949,48.937,48.9949,13249.0
2023-10-18 14:50:00,50.77,50.77,50.69,50.75,19386.0,48.9949,48.9949,48.9177,48.9756,19386.0
2023-10-18 14:55:00,50.74,50.8,50.74,50.75,12309.0,48.9659,49.0238,48.9659,48.9756,12309.0
2023-10-18 15:00:00,50.75,50.75,50.59,50.64,16755.0,48.9756,48.9756,48.8212,48.8694,16755.0
2023-10-18 15:05:00,50.64,50.64,50.52,50.52,19662.0,48.8694,48.8694,48.7536,48.7536,19662.0
2023-10-18 15:10:00,50.52,50.58,50.52,50.55,20360.0,48.7536,48.8115,48.7536,48.7826,20360.0
2023-10-18 15:15:00,50.56,50.6,50.53,50.57,22962.0,48.7922,48.8308,48.7633,48.8019,22962.0
2023-10-18 15:20:00,50.57,50.62,50.55,50.62,38244.0,48.8019,48.8501,48.7826,48.8501,38244.0
2023-10-18 15:25:00,50.62,50.62,50.51,50.55,20803.0,48.8501,48.8501,48.744,48.7826,20803.0
2023-10-18 15:30:00,50.55,50.61,50.53,50.59,25437.0,48.7826,48.8405,48.7633,48.8212,25437.0
2023-10-18 15:35:00,50.59,50.62,50.54,50.55,51350.0,48.8212,48.8501,48.7729,48.7826,51350.0
2023-10-18 15:40:00,50.54,50.54,50.48,50.5,43446.0,48.7729,48.7729,48.715,48.7343,43446.0
2023-10-18 15:45:00,50.49,50.5,50.37,50.47,70762.0,48.7247,48.7343,48.6089,48.7054,70762.0
2023-10-18 15:50:00,50.47,50.66,50.47,50.66,149026.0,48.7054,48.8887,48.7054,48.8887,149026.0
2023-10-18 15:55:00,50.65,50.67,50.5,50.53,283844.0,48.8791,48.8984,48.7343,48.7633,283844.0
2023-10-19 09:30:00,50.54,50.77,50.34,50.34,50651.0,48.7729,48.9949,48.5799,48.5799,50651.0
2023-10-19 09:35:00,50.35,50.4,50.3,50.34,36985.0,48.5896,48.6378,48.5413,48.5799,36985.0
2023-10-19 09:40:00,50.34,50.43,50.31,50.38,32087.0,48.5799,48.6668,48.551,48.6185,32087.0
2023-10-19 09:45:00,50.38,50.39,50.22,50.25,35585.0,48.6185,48.6282,48.4641,48.4931,35585.0
2023-10-19 09:50:00,50.25,50.39,50.18,50.38,36444.0,48.4931,48.6282,48.4255,48.6185,36444.0
2023-10-19 09:55:00,50.38,50.43,50.34,50.42,63672.0,48.6185,48.6668,48.5799,48.6571,63672.0
2023-10-19 10:00:00,50.42,50.43,50.27,50.34,40850.0,48.6571,48.6668,48.5124,48.5799,40850.0
2023-10-19 10:05:00,50.33,50.36,50.32,50.35,24889.0,48.5703,48.5992,48.5606,48.5896,24889.0
2023-10-19 10:10:00,50.36,50.74,50.35,50.73,74407.0,48.5992,48.9659,48.5896,48.9563,74407.0
2023-10-19 10:15:00,50.73,50.73,50.41,50.44,41484.0,48.9563,48.9563,48.6475,48.6764,41484.0
2023-10-19 10:20:00,50.44,50.53,50.39,50.51,33620.0,48.6764,48.7633,48.6282,48.744,33620.0
2023-10-19 10:25:00,50.5,50.5,50.21,50.22,24600.0,48.7343,48.7343,48.4545,48.4641,24600.0
2023-10-19 10:30:00,50.22,50.26,50.2,50.22,38971.0,48.4641,48.5027,48.4448,48.4641,38971.0
2023-10-19 10:35:00,50.23,50.31,50.16,50.19,24308.0,48.4738,48.551,48.4062,48.4352,24308.0
2023-10-19 10:40:00,50.19,50.2,50.09,50.11,32023.0,48.4352,48.4448,48.3387,48.358,32023.0
2023-10-19 10:45:00,50.1,50.17,50.07,50.14,28055.0,48.3483,48.4159,48.3194,48.3869,28055.0
2023-10-19 10:50:00,50.14,50.17,49.98,50.04,42337.0,48.3869,48.4159,48.2325,48.2904,42337.0
2023-10-19 10:55:00,50.05,50.06,49.96,50.01,18502.0,48.3001,48.3097,48.2132,48.2615,18502.0
2023-10-19 11:00:00,50.02,50.11,50.0,50.1,20989.0,48.2711,48.358,48.2518,48.3483,20989.0
2023-10-19 11:05:00,50.1,50.22,50.09,50.19,31792.0,48.3483,48.4641,48.3387,48.4352,31792.0
2023-10-19 11:10:00,50.19,50.21,50.15,50.16,23350.0,48.4352,48.4545,48.3966,48.4062,23350.0
2023-10-19 11:15:00,50.15,50.18,50.08,50.14,18873.0,48.3966,48.4255,48.329,48.3869,18873.0
2023-10-19 11:20:00,50.14,50.16,50.05,50.16,18025.0,48.3869,48.4062,48.3001,48.4062,18025.0
2023-10-19 11:25:00,50.17,50.21,50.15,50.19,15843.0,48.4159,48.4545,48.3966,48.4352,15843.0
2023-10-19 11:30:00,50.19,50.32,50.18,50.3,71976.0,48.4352,48.5606,48.4255,48.5413,71976.0
2023-10-19 11:35:00,50.32,50.36,50.19,50.23,22306.0,48.5606,48.5992,48.4352,48.4738,22306.0
2023-10-19 11:40:00,50.24,50.31,50.21,50.26,34786.0,48.4834,48.551,48.4545,48.5027,34786.0
2023-10-19 11:45:00,50.25,50.34,50.22,50.23,23307.0,48.4931,48.5799,48.4641,48.4738,23307.0
2023-10-19 11:50:00,50.22,50.23,50.12,50.13,16473.0,48.4641,48.4738,48.3676,48.3773,16473.0
2023-10-19 11:55:00,50.14,50.17,50.09,50.11,21279.0,48.3869,48.4159,48.3387,48.358,21279.0
2023-10-19 12:00:00,50.11,50.49,49.98,50.32,47607.0,48.358,48.7247,48.2325,48.5606,47607.0
2023-10-19 12:05:00,50.34,50.37,50.22,50.22,25660.0,48.5799,48.6089,48.4641,48.4641,25660.0
2023-10-19 12:10:00,50.23,50.26,50.17,50.18,42482.0,48.4738,48.5027,48.4159,48.4255,42482.0
2023-10-19 12:15:00,50.18,50.35,50.18,50.32,28823.0,48.4255,48.5896,48.4255,48.5606,28823.0
2023-10-19 12:20:00,50.31,50.46,50.31,50.36,18788.0,48.551,48.6957,48.551,48.5992,18788.0
2023-10-19 12:25:00,50.36,50.36,50.06,50.09,29747.0,48.5992,48.5992,48.3097,48.3387,29747.0
2023-10-19 12:30:00,50.09,50.13,49.9,49.92,21787.0,48.3387,48.3773,48.1553,48.1746,21787.0
2023-10-19 12:35:00,49.92,49.92,49.79,49.87,34640.0,48.1746,48.1746,48.0492,48.1264,34640.0
2023-10-19 12:40:00,49.88,50.02,49.86,49.88,28687.0,48.136,48.2711,48.1167,48.136,28687.0
2023-10-19 12:45:00,49.89,50.14,49.89,50.14,29196.0,48.1457,48.3869,48.1457,48.3869,29196.0
2023-10-19 12:50:00,50.13,50.23,50.09,50.22,19610.0,48.3773,48.4738,48.3387,48.4641,19610.0
2023-10-19 12:55:00,50.24,50.31,50.18,50.21,16309.0,48.4834,48.551,48.4255,48.4545,16309.0
2023-10-19 13:00:00,50.23,50.34,50.21,50.23,20606.0,48.4738,48.5799,48.4545,48.4738,20606.0
2023-10-19 13:05:00,50.23,50.33,50.21,50.31,25985.0,48.4738,48.5703,48.4545,48.551,25985.0
2023-10-19 13:10:00,50.3,50.33,50.15,50.16,54808.0,48.5413,48.5703,48.3966,48.4062,54808.0
2023-10-19 13:15:00,50.16,50.24,50.09,50.16,22807.0,48.4062,48.4834,48.3387,48.4062,22807.0
2023-10-19 13:20:00,50.17,50.19,50.02,50.04,43950.0,48.4159,48.4352,48.2711,48.2904,43950.0
2023-10-19 13:25:00,50.03,50.13,49.98,50.13,34827.0,48.2808,48.3773,48.2325,48.3773,34827.0
2023-10-19 13:30:00,50.14,50.16,49.97,50.0,33131.0,48.3869,48.4062,48.2229,48.2518,33131.0
2023-10-19 13:35:00,50.01,50.04,49.86,49.91,28477.0,48.2615,48.2904,48.1167,48.165,28477.0
2023-10-19 13:40:00,49.9,49.93,49.84,49.86,17081.0,48.1553,48.1843,48.0974,48.1167,17081.0
2023-10-19 13:45:00,49.86,49.91,49.81,49.81,31045.0,48.1167,48.165,48.0685,48.0685,31045.0
2023-10-19 13:50:00,49.83,49.86,49.8,49.83,20735.0,48.0878,48.1167,48.0588,48.0878,20735.0
2023-10-19 13:55:00,49.83,49.93,49.8,49.84,26009.0,48.0878,48.1843,48.0588,48.0974,26009.0
2023-10-19 14:00:00,49.83,49.87,49.76,49.78,22652.0,48.0878,48.1264,48.0202,48.0395,22652.0
2023-10-19 14:05:00,49.77,49.78,49.68,49.69,18963.0,48.0298,48.0395,47.943,47.9526,18963.0
2023-10-19 14:10:00,49.69,49.75,49.66,49.68,27249.0,47.9526,48.0105,47.9237,47.943,27249.0
2023-10-19 14:15:00,49.69,49.75,49.64,49.72,29232.0,47.9526,48.0105,47.9044,47.9816,29232.0
2023-10-19 14:20:00,49.73,49.76,49.65,49.67,27602.0,47.9912,48.0202,47.914,47.9333,27602.0
2023-10-19 14:25:00,49.66,49.71,49.64,49.66,27572.0,47.9237,47.9719,47.9044,47.9237,27572.0
2023-10-19 14:30:00,49.66,49.66,49.52,49.55,56935.0,47.9237,47.9237,47.7886,47.8175,56935.0
2023-10-19 14:35:00,49.54,49.54,49.47,49.54,39833.0,47.8079,47.8079,47.7403,47.8079,39833.0
2023-10-19 14:40:00,49.53,49.53,49.42,49.43,26437.0,47.7982,47.7982,47.6921,47.7017,26437.0
2023-10-19 14:45:00,49.44,49.46,49.41,49.45,25810.0,47.7114,47.7307,47.6824,47.721,25810.0
2023-10-19 14:50:00,49.45,49.45,49.4,49.4,22656.0,47.721,47.721,47.6728,47.6728,22656.0
2023-10-19 14:55:00,49.4,49.47,49.35,49.41,32149.0,47.6728,47.7403,47.6245,47.6824,32149.0
2023-10-19 15:00:00,49.4,49.47,49.36,49.44,28279.0,47.6728,47.7403,47.6342,47.7114,28279.0
2023-10-19 15:05:00,49.44,49.45,49.34,49.34,27309.0,47.7114,47.721,47.6149,47.6149,27309.0
2023-10-19 15:10:00,49.34,49.35,49.26,49.27,25544.0,47.6149,47.6245,47.5377,47.5473,25544.0
2023-10-19 15:15:00,49.26,49.28,49.2,49.28,39600.0,47.5377,47.557,47.4798,47.557,39600.0
2023-10-19 15:20:00,49.28,49.29,49.2,49.23,44627.0,47.557,47.5666,47.4798,47.5087,44627.0
2023-10-19 15:25:00,49.22,49.28,49.18,49.28,53909.0,47.4991,47.557,47.4605,47.557,53909.0
2023-10-19 15:30:00,49.28,49.41,49.28,49.41,34413.0,47.557,47.6824,47.557,47.6824,34413.0
2023-10-19 15:35:00,49.41,49.43,49.29,49.29,49286.0,47.6824,47.7017,47.5666,47.5666,49286.0
2023-10-19 15:40:00,49.29,49.29,49.11,49.14,55988.0,47.5666,47.5666,47.3929,47.4219,55988.0
2023-10-19 15:45:00,49.15,49.28,49.09,49.28,85740.0,47.4315,47.557,47.3736,47.557,85740.0
2023-10-19 15:50:00,49.29,49.34,49.18,49.2,141534.0,47.5666,47.6149,47.4605,47.4798,141534.0
2023-10-19 15:55:00,49.19,49.27,49.15,49.19,480566.0,47.4701,47.5473,47.4315,47.4701,480566.0
2023-10-20 09:30:00,49.18,49.3,49.03,49.15,248407.0,47.4605,47.5763,47.3157,47.4315,248407.0
2023-10-20 09:35:00,49.14,49.23,48.93,48.97,14532.0,47.4219,47.5087,47.2192,47.2578,14532.0
2023-10-20 09:40:00,48.95,49.08,48.89,48.94,63360.0,47.2385,47.364,47.1806,47.2289,63360.0
2023-10-20 09:45:00,48.94,49.24,48.89,49.23,20863.0,47.2289,47.5184,47.1806,47.5087,20863.0
2023-10-20 09:50:00,49.22,49.28,49.0,49.04,22291.0,47.4991,47.557,47.2868,47.3254,22291.0
2023-10-20 09:55:00,49.04,49.17,49.01,49.14,23868.0,47.3254,47.4508,47.2964,47.4219,23868.0
2023-10-20 10:00:00,49.15,49.15,48.99,49.07,39466.0,47.4315,47.4315,47.2771,47.3543,39466.0
2023-10-20 10:05:00,49.05,49.06,48.99,49.06,14551.0,47.335,47.3447,47.2771,47.3447,14551.0
2023-10-20 10:10:00,49.06,49.1,49.0,49.07,18366.0,47.3447,47.3833,47.2868,47.3543,18366.0
2023-10-20 10:15:00,49.06,49.13,48.95,48.96,9696.0,47.3447,47.4122,47.2385,47.2482,9696.0
2023-10-20 10:20:00,48.94,48.99,48.9,48.94,13226.0,47.2289,47.2771,47.1903,47.2289,13226.0
2023-10-20 10:25:00,48.94,48.97,48.82,48.86,11763.0,47.2289,47.2578,47.1131,47.1517,11763.0
2023-10-20 10:30:00,48.86,48.97,48.85,48.95,24650.0,47.1517,47.2578,47.142,47.2385,24650.0
2023-10-20 10:35:00,48.96,48.96,48.86,48.9,23743.0,47.2482,47.2482,47.1517,47.1903,23743.0
2023-10-20 10:40:00,48.9,48.95,48.83,48.84,18162.0,47.1903,47.2385,47.1227,47.1324,18162.0
2023-10-20 10:45:00,48.84,49.02,48.83,49.01,38192.0,47.1324,47.3061,47.1227,47.2964,38192.0
2023-10-20 10:50:00,49.01,49.02,48.83,48.83,16558.0,47.2964,47.3061,47.1227,47.1227,16558.0
2023-10-20 10:55:00,48.83,48.83,48.74,48.81,19511.0,47.1227,47.1227,47.0359,47.1034,19511.0
2023-10-20 11:00:00,48.81,48.91,48.79,48.81,34082.0,47.1034,47.1999,47.0841,47.1034,34082.0
2023-10-20 11:05:00,48.82,48.85,48.8,48.84,17157.0,47.1131,47.142,47.0938,47.1324,17157.0
2023-10-20 11:10:00,48.84,48.87,48.75,48.76,116453.0,47.1324,47.1613,47.0455,47.0552,116453.0
2023-10-20 11:15:00,48.76,48.76,48.66,48.72,19291.0,47.0552,47.0552,46.9587,47.0166,19291.0
2023-10-20 11:20:00,48.73,48.76,48.64,48.66,14807.0,47.0262,47.0552,46.9394,46.9587,14807.0
2023-10-20 11:25:00,48.67,48.83,48.66,48.83,22006.0,46.9683,47.1227,46.9587,47.1227,22006.0
2023-10-20 11:30:00,48.83,48.84,48.76,48.77,20479.0,47.1227,47.1324,47.0552,47.0648,20479.0
2023-10-20 11:35:00,48.78,48.88,48.75,48.87,17757.0,47.0745,47.171,47.0455,47.1613,17757.0
2023-10-20 11:40:00,48.87,48.88,48.79,48.88,122159.0,47.1613,47.171,47.0841,47.171,122159.0
2023-10-20 11:45:00,48.88,49.04,48.88,49.02,24559.0,47.171,47.3254,47.171,47.3061,24559.0
2023-10-20 11:50:00,49.02,49.06,49.0,49.06,36430.0,47.3061,47.3447,47.2868,47.3447,36430.0
2023-10-20 11:55:00,49.07,49.16,49.04,49.04,48594.0,47.3543,47.4412,47.3254,47.3254,48594.0
2023-10-20 12:00:00,49.04,49.09,48.99,49.02,75827.0,47.3254,47.3736,47.2771,47.3061,75827.0
2023-10-20 12:05:00,49.01,49.05,48.94,48.96,18680.0,47.2964,47.335,47.2289,47.2482,18680.0
2023-10-20 12:10:00,48.95,49.0,48.94,48.98,11667.0,47.2385,47.2868,47.2289,47.2675,11667.0
2023-10-20 12:15:00,48.98,49.06,48.98,49.05,16523.0,47.2675,47.3447,47.2675,47.335,16523.0
2023-10-20 12:20:00,49.05,49.13,49.02,49.07,61071.0,47.335,47.4122,47.3061,47.3543,61071.0
2023-10-20 12:25:00,49.07,49.08,48.98,48.99,130290.0,47.3543,47.364,47.2675,47.2771,130290.0
2023-10-20 12:30:00,49.0,49.07,49.0,49.07,30833.0,47.2868,47.3543,47.2868,47.3543,30833.0
2023-10-20 12:35:00,49.07,49.09,48.99,49.01,56336.0,47.3543,47.3736,47.2771,47.2964,56336.0
2023-10-20 12:40:00,49.02,49.06,49.0,49.03,17355.0,47.3061,47.3447,47.2868,47.3157,17355.0
2023-10-20 12:45:00,49.04,49.12,49.03,49.12,64223.0,47.3254,47.4026,47.3157,47.4026,64223.0
2023-10-20 12:50:00,49.11,49.11,49.0,49.03,25188.0,47.3929,47.3929,47.2868,47.3157,25188.0
2023-10-20 12:55:00,49.04,49.11,49.0,49.09,146719.0,47.3254,47.3929,47.2868,47.3736,146719.0
2023-10-20 13:00:00,49.09,49.1,48.99,49.0,31642.0,47.3736,47.3833,47.2771,47.2868,31642.0
2023-10-20 13:05:00,49.01,49.06,48.94,48.98,19621.0,47.2964,47.3447,47.2289,47.2675,19621.0
2023-10-20 13:10:00,48.99,49.02,48.95,48.97,17790.0,47.2771,47.3061,47.2385,47.2578,17790.0
2023-10-20 13:15:00,48.97,49.15,48.95,49.13,39431.0,47.2578,47.4315,47.2385,47.4122,39431.0
2023-10-20 13:20:00,49.12,49.16,49.08,49.14,70291.0,47.4026,47.4412,47.364,47.4219,70291.0
2023-10-20 13:25:00,49.14,49.14,49.05,49.09,26846.0,47.4219,47.4219,47.335,47.3736,26846.0
2023-10-20 13:30:00,49.1,49.12,49.03,49.04,22083.0,47.3833,47.4026,47.3157,47.3254,22083.0
2023-10-20 13:35:00,49.05,49.08,49.04,49.05,17856.0,47.335,47.364,47.3254,47.335,17856.0
2023-10-20 13:40:00,49.05,49.14,49.04,49.09,27672.0,47.335,47.4219,47.3254,47.3736,27672.0
2023-10-20 13:45:00,49.09,49.11,49.04,49.05,16456.0,47.3736,47.3929,47.3254,47.335,16456.0
2023-10-20 13:50:00,49.04,49.07,48.97,49.04,21712.0,47.3254,47.3543,47.2578,47.3254,21712.0
2023-10-20 13:55:00,49.04,49.07,49.02,49.06,19182.0,47.3254,47.3543,47.3061,47.3447,19182.0
2023-10-20 14:00:00,49.07,49.09,49.0,49.01,21786.0,47.3543,47.3736,47.2868,47.2964,21786.0
2023-10-20 14:05:00,49.01,49.04,48.95,49.03,16835.0,47.2964,47.3254,47.2385,47.3157,16835.0
2023-10-20 14:10:00,49.04,49.05,48.92,48.98,14839.0,47.3254,47.335,47.2096,47.2675,14839.0
2023-10-20 14:15:00,48.97,48.99,48.88,48.96,18117.0,47.2578,47.2771,47.171,47.2482,18117.0
2023-10-20 14:20:00,48.96,48.99,48.93,48.97,16708.0,47.2482,47.2771,47.2192,47.2578,16708.0
2023-10-20 14:25:00,48.98,49.01,48.96,48.99,15931.0,47.2675,47.2964,47.2482,47.2771,15931.0
2023-10-20 14:30:00,48.99,49.05,48.95,49.05,16467.0,47.2771,47.335,47.2385,47.335,16467.0
2023-10-20 14:35:00,49.06,49.1,48.98,49.0,20246.0,47.3447,47.3833,47.2675,47.2868,20246.0
2023-10-20 14:40:00,49.0,49.04,48.95,49.03,14178.0,47.2868,47.3254,47.2385,47.3157,14178.0
2023-10-20 14:45:00,49.03,49.05,48.97,49.01,16864.0,47.3157,47.335,47.2578,47.2964,16864.0
2023-10-20 14:50:00,49.01,49.03,48.98,49.01,25697.0,47.2964,47.3157,47.2675,47.2964,25697.0
2023-10-20 14:55:00,49.01,49.08,49.0,49.01,16798.0,47.2964,47.364,47.2868,47.2964,16798.0
2023-10-20 15:00:00,49.0,49.06,49.0,49.0,20691.0,47.2868,47.3447,47.2868,47.2868,20691.0
2023-10-20 15:05:00,49.0,49.03,48.94,48.94,24392.0,47.2868,47.3157,47.2289,47.2289,24392.0
2023-10-20 15:10:00,48.94,48.98,48.89,48.93,22430.0,47.2289,47.2675,47.1806,47.2192,22430.0
2023-10-20 15:15:00,48.92,48.96,48.89,48.96,32479.0,47.2096,47.2482,47.1806,47.2482,32479.0
2023-10-20 15:20:00,48.95,48.95,48.87,48.88,32845.0,47.2385,47.2385,47.1613,47.171,32845.0
2023-10-20 15:25:00,48.87,48.94,48.81,48.91,35133.0,47.1613,47.2289,47.1034,47.1999,35133.0
2023-10-20 15:30:00,48.91,48.92,48.85,48.87,44474.0,47.1999,47.2096,47.142,47.1613,44474.0
2023-10-20 15:35:00,48.86,48.91,48.84,48.89,55724.0,47.1517,47.1999,47.1324,47.1806,55724.0
2023-10-20 15:40:00,48.89,48.89,48.79,48.8,78319.0,47.1806,47.1806,47.0841,47.0938,78319.0
2023-10-20 15:45:00,48.8,48.81,48.72,48.76,106607.0,47.0938,47.1034,47.0166,47.0552,106607.0
2023-10-20 15:50:00,48.76,48.76,48.68,48.69,174782.0,47.0552,47.0552,46.978,46.9876,174782.0
2023-10-20 15:55:00,48.68,48.83,48.67,48.72,707292.0,46.978,47.1227,46.9683,47.0166,707292.0
2023-10-23 09:30:00,48.51,49.0,48.5,48.86,48465.0,46.8139,47.2868,46.8043,47.1517,48465.0
2023-10-23 09:35:00,48.86,48.95,48.64,48.68,36058.0,47.1517,47.2385,46.9394,46.978,36058.0
2023-10-23 09:40:00,48.64,48.79,48.6,48.78,12362.0,46.9394,47.0841,46.9008,47.0745,12362.0
2023-10-23 09:45:00,48.76,49.03,48.76,49.03,18190.0,47.0552,47.3157,47.0552,47.3157,18190.0
2023-10-23 09:50:00,49.04,49.07,48.88,49.05,34180.0,47.3254,47.3543,47.171,47.335,34180.0
2023-10-23 09:55:00,49.04,49.12,49.0,49.07,25637.0,47.3254,47.4026,47.2868,47.3543,25637.0
2023-10-23 10:00:00,49.07,49.09,48.9,48.91,15027.0,47.3543,47.3736,47.1903,47.1999,15027.0
2023-10-23 10:05:00,48.88,49.01,48.88,48.97,42291.0,47.171,47.2964,47.171,47.2578,42291.0
2023-10-23 10:10:00,48.98,49.07,48.96,49.07,80561.0,47.2675,47.3543,47.2482,47.3543,80561.0
2023-10-23 10:15:00,49.07,49.22,49.06,49.2,143951.0,47.3543,47.4991,47.3447,47.4798,143951.0
2023-10-23 10:20:00,49.21,49.22,49.08,49.16,64240.0,47.4894,47.4991,47.364,47.4412,64240.0
2023-10-23 10:25:00,49.17,49.17,49.07,49.09,71687.0,47.4508,47.4508,47.3543,47.3736,71687.0
2023-10-23 10:30:00,49.09,49.12,48.97,48.97,26820.0,47.3736,47.4026,47.2578,47.2578,26820.0
2023-10-23 10:35:00,48.97,49.04,48.92,48.96,49256.0,47.2578,47.3254,47.2096,47.2482,49256.0
2023-10-23 10:40:00,48.97,49.03,48.95,48.98,39666.0,47.2578,47.3157,47.2385,47.2675,39666.0
2023-10-23 10:45:00,48.98,49.0,48.95,48.97,21660.0,47.2675,47.2868,47.2385,47.2578,21660.0
2023-10-23 10:50:00,48.98,48.99,48.88,48.89,31167.0,47.2675,47.2771,47.171,47.1806,31167.0
2023-10-23 10:55:00,48.89,48.93,48.87,48.91,48140.0,47.1806,47.2192,47.1613,47.1999,48140.0
2023-10-23 11:00:00,48.9,48.9,48.79,48.9,24751.0,47.1903,47.1903,47.0841,47.1903,24751.0
2023-10-23 11:05:00,48.9,48.96,48.9,48.95,62562.0,47.1903,47.2482,47.1903,47.2385,62562.0
2023-10-23 11:10:00,48.95,49.04,48.91,49.03,30906.0,47.2385,47.3254,47.1999,47.3157,30906.0
2023-10-23 11:15:00,49.04,49.07,49.0,49.07,20930.0,47.3254,47.3543,47.2868,47.3543,20930.0
2023-10-23 11:20:00,49.07,49.17,49.07,49.14,29090.0,47.3543,47.4508,47.3543,47.4219,29090.0
2023-10-23 11:25:00,49.14,49.19,48.99,49.01,83515.0,47.4219,47.4701,47.2771,47.2964,83515.0
2023-10-23 11:30:00,49.01,49.05,48.99,49.04,66354.0,47.2964,47.335,47.2771,47.3254,66354.0
2023-10-23 11:35:00,49.03,49.1,48.99,49.08,69174.0,47.3157,47.3833,47.2771,47.364,69174.0
2023-10-23 11:40:00,49.08,49.08,48.96,48.99,27628.0,47.364,47.364,47.2482,47.2771,27628.0
2023-10-23 11:45:00,48.98,49.0,48.91,49.0,20278.0,47.2675,47.2868,47.1999,47.2868,20278.0
2023-10-23 11:50:00,48.99,49.08,48.98,49.06,49568.0,47.2771,47.364,47.2675,47.3447,49568.0
2023-10-23 11:55:00,49.07,49.11,49.02,49.07,18001.0,47.3543,47.3929,47.3061,47.3543,18001.0
2023-10-23 12:00:00,49.06,49.06,48.96,49.0,26188.0,47.3447,47.3447,47.2482,47.2868,26188.0
2023-10-23 12:05:00,49.01,49.04,49.0,49.01,13426.0,47.2964,47.3254,47.2868,47.2964,13426.0
2023-10-23 12:10:00,49.02,49.02,48.96,48.98,12730.0,47.3061,47.3061,47.2482,47.2675,12730.0
2023-10-23 12:15:00,48.98,48.99,48.9,48.91,12772.0,47.2675,47.2771,47.1903,47.1999,12772.0
2023-10-23 12:20:00,48.9,49.04,48.86,49.01,39362.0,47.1903,47.3254,47.1517,47.2964,39362.0
2023-10-23 12:25:00,48.99,49.04,48.98,49.02,13591.0,47.2771,47.3254,47.2675,47.3061,13591.0
2023-10-23 12:30:00,49.01,49.04,48.99,49.0,28305.0,47.2964,47.3254,47.2771,47.2868,28305.0
2023-10-23 12:35:00,49.01,49.1,48.99,49.09,18181.0,47.2964,47.3833,47.2771,47.3736,18181.0
2023-10-23 12:40:00,49.09,49.12,49.09,49.11,16679.0,47.3736,47.4026,47.3736,47.3929,16679.0
2023-10-23 12:45:00,49.11,49.12,49.07,49.09,25787.0,47.3929,47.4026,47.3543,47.3736,25787.0
2023-10-23 12:50:00,49.08,49.1,49.04,49.07,8427.0,47.364,47.3833,47.3254,47.3543,8427.0
2023-10-23 12:55:00,49.08,49.23,49.08,49.2,46580.0,47.364,47.5087,47.364,47.4798,46580.0
2023-10-23 13:00:00,49.2,49.22,49.12,49.15,27903.0,47.4798,47.4991,47.4026,47.4315,27903.0
2023-10-23 13:05:00,49.17,49.21,49.09,49.09,17952.0,47.4508,47.4894,47.3736,47.3736,17952.0
2023-10-23 13:10:00,49.08,49.11,49.01,49.07,22296.0,47.364,47.3929,47.2964,47.3543,22296.0
2023-10-23 13:15:00,49.07,49.07,49.0,49.0,12217.0,47.3543,47.3543,47.2868,47.2868,12217.0
2023-10-23 13:20:00,49.02,49.03,48.9,48.99,119360.0,47.3061,47.3157,47.1903,47.2771,119360.0
2023-10-23 13:25:00,48.98,49.0,48.96,49.0,14311.0,47.2675,47.2868,47.2482,47.2868,14311.0
2023-10-23 13:30:00,48.99,49.01,48.95,49.0,25745.0,47.2771,47.2964,47.2385,47.2868,25745.0
2023-10-23 13:35:00,49.0,49.09,48.98,49.01,88505.0,47.2868,47.3736,47.2675,47.2964,88505.0
2023-10-23 13:40:00,49.01,49.03,48.95,49.03,19192.0,47.2964,47.3157,47.2385,47.3157,19192.0
2023-10-23 13:45:00,49.02,49.08,48.98,49.08,49663.0,47.3061,47.364,47.2675,47.364,49663.0
2023-10-23 13:50:00,49.07,49.08,48.9,48.91,30063.0,47.3543,47.364,47.1903,47.1999,30063.0
2023-10-23 13:55:00,48.92,48.92,48.77,48.79,41022.0,47.2096,47.2096,47.0648,47.0841,41022.0
2023-10-23 14:00:00,48.78,48.78,48.73,48.76,29095.0,47.0745,47.0745,47.0262,47.0552,29095.0
2023-10-23 14:05:00,48.75,48.77,48.73,48.77,24323.0,47.0455,47.0648,47.0262,47.0648,24323.0
2023-10-23 14:10:00,48.76,48.76,48.56,48.59,43189.0,47.0552,47.0552,46.8622,46.8911,43189.0
2023-10-23 14:15:00,48.61,48.62,48.51,48.58,48409.0,46.9104,46.9201,46.8139,46.8815,48409.0
2023-10-23 14:20:00,48.58,48.62,48.54,48.58,43529.0,46.8815,46.9201,46.8429,46.8815,43529.0
2023-10-23 14:25:00,48.58,48.64,48.57,48.61,23423.0,46.8815,46.9394,46.8718,46.9104,23423.0
2023-10-23 14:30:00,48.61,48.65,48.59,48.63,28988.0,46.9104,46.949,46.8911,46.9297,28988.0
2023-10-23 14:35:00,48.64,48.77,48.62,48.72,41442.0,46.9394,47.0648,46.9201,47.0166,41442.0
2023-10-23 14:40:00,48.73,48.8,48.68,48.7,38205.0,47.0262,47.0938,46.978,46.9973,38205.0
2023-10-23 14:45:00,48.71,48.8,48.69,48.75,28003.0,47.0069,47.0938,46.9876,47.0455,28003.0
2023-10-23 14:50:00,48.75,48.76,48.69,48.75,23188.0,47.0455,47.0552,46.9876,47.0455,23188.0
2023-10-23 14:55:00,48.76,48.81,48.75,48.8,39611.0,47.0552,47.1034,47.0455,47.0938,39611.0
2023-10-23 15:00:00,48.8,48.82,48.74,48.8,31546.0,47.0938,47.1131,47.0359,47.0938,31546.0
2023-10-23 15:05:00,48.8,48.81,48.68,48.69,18540.0,47.0938,47.1034,46.978,46.9876,18540.0
2023-10-23 15:10:00,48.68,48.68,48.56,48.65,43428.0,46.978,46.978,46.8622,46.949,43428.0
2023-10-23 15:15:00,48.65,48.65,48.59,48.62,23256.0,46.949,46.949,46.8911,46.9201,23256.0
2023-10-23 15:20:00,48.62,48.62,48.49,48.54,35757.0,46.9201,46.9201,46.7946,46.8429,35757.0
2023-10-23 15:25:00,48.55,48.59,48.51,48.52,63831.0,46.8525,46.8911,46.8139,46.8236,63831.0
2023-10-23 15:30:00,48.51,48.56,48.45,48.55,43117.0,46.8139,46.8622,46.756,46.8525,43117.0
2023-10-23 15:35:00,48.54,48.59,48.53,48.56,47088.0,46.8429,46.8911,46.8332,46.8622,47088.0
2023-10-23 15:40:00,48.56,48.61,48.44,48.49,90458.0,46.8622,46.9104,46.7464,46.7946,90458.0
2023-10-23 15:45:00,48.49,48.52,48.39,48.44,144808.0,46.7946,46.8236,46.6981,46.7464,144808.0
2023-10-23 15:50:00,48.43,48.47,48.38,48.39,219524.0,46.7367,46.7753,46.6884,46.6981,219524.0
2023-10-23 15:55:00,48.39,48.42,48.32,48.4,546147.0,46.6981,46.7271,46.6305,46.7078,546147.0
2023-10-24 09:30:00,49.05,49.18,48.9,48.95,122869.0,47.335,47.4605,47.1903,47.2385,122869.0
2023-10-24 09:35:00,48.96,49.01,48.51,48.66,168921.0,47.2482,47.2964,46.8139,46.9587,168921.0
2023-10-24 09:40:00,48.64,48.77,48.44,48.74,183078.0,46.9394,47.0648,46.7464,47.0359,183078.0
2023-10-24 09:45:00,48.74,48.8,48.6,48.72,31880.0,47.0359,47.0938,46.9008,47.0166,31880.0
2023-10-24 09:50:00,48.75,48.76,48.65,48.67,18383.0,47.0455,47.0552,46.949,46.9683,18383.0
2023-10-24 09:55:00,48.7,48.94,48.64,48.89,150059.0,46.9973,47.2289,46.9394,47.1806,150059.0
2023-10-24 10:00:00,48.88,49.0,48.78,48.99,48448.0,47.171,47.2868,47.0745,47.2771,48448.0
2023-10-24 10:05:00,49.01,49.18,48.96,49.18,165983.0,47.2964,47.4605,47.2482,47.4605,165983.0
2023-10-24 10:10:00,49.18,49.19,49.08,49.13,146181.0,47.4605,47.4701,47.364,47.4122,146181.0
2023-10-24 10:15:00,49.12,49.2,49.05,49.18,41144.0,47.4026,47.4798,47.335,47.4605,41144.0
2023-10-24 10:20:00,49.2,49.24,49.12,49.17,21528.0,47.4798,47.5184,47.4026,47.4508,21528.0
2023-10-24 10:25:00,49.18,49.4,49.17,49.4,192686.0,47.4605,47.6728,47.4508,47.6728,192686.0
2023-10-24 10:30:00,49.39,49.39,49.29,49.33,100212.0,47.6631,47.6631,47.5666,47.6052,100212.0
2023-10-24 10:35:00,49.32,49.41,49.24,49.36,239241.0,47.5956,47.6824,47.5184,47.6342,239241.0
2023-10-24 10:40:00,49.36,49.37,49.27,49.28,125722.0,47.6342,47.6438,47.5473,47.557,125722.0
2023-10-24 10:45:00,49.28,49.39,49.23,49.39,32275.0,47.557,47.6631,47.5087,47.6631,32275.0
2023-10-24 10:50:00,49.39,49.42,49.26,49.27,257532.0,47.6631,47.6921,47.5377,47.5473,257532.0
2023-10-24 10:55:00,49.26,49.28,49.17,49.23,60820.0,47.5377,47.557,47.4508,47.5087,60820.0
2023-10-24 11:00:00,49.23,49.24,49.11,49.16,38803.0,47.5087,47.5184,47.3929,47.4412,38803.0
2023-10-24 11:05:00,49.16,49.27,49.13,49.25,206442.0,47.4412,47.5473,47.4122,47.528,206442.0
2023-10-24 11:10:00,49.24,49.35,49.22,49.34,470860.0,47.5184,47.6245,47.4991,47.6149,470860.0
2023-10-24 11:15:00,49.34,49.35,49.25,49.33,91189.0,47.6149,47.6245,47.528,47.6052,91189.0
2023-10-24 11:20:00,49.33,49.36,49.15,49.2,37060.0,47.6052,47.6342,47.4315,47.4798,37060.0
2023-10-24 11:25:00,49.2,49.21,49.09,49.11,19548.0,47.4798,47.4894,47.3736,47.3929,19548.0
2023-10-24 11:30:00,49.12,49.18,49.1,49.14,19188.0,47.4026,47.4605,47.3833,47.4219,19188.0
2023-10-24 11:35:00,49.13,49.13,49.04,49.07,24292.0,47.4122,47.4122,47.3254,47.3543,24292.0
2023-10-24 11:40:00,49.07,49.13,49.04,49.13,15714.0,47.3543,47.4122,47.3254,47.4122,15714.0
2023-10-24 11:45:00,49.13,49.19,49.05,49.06,53896.0,47.4122,47.4701,47.335,47.3447,53896.0
2023-10-24 11:50:00,49.05,49.18,49.01,49.16,41819.0,47.335,47.4605,47.2964,47.4412,41819.0
2023-10-24 11:55:00,49.16,49.27,49.14,49.27,53447.0,47.4412,47.5473,47.4219,47.5473,53447.0
2023-10-24 12:00:00,49.28,49.35,49.23,49.32,82292.0,47.557,47.6245,47.5087,47.5956,82292.0
2023-10-24 12:05:00,49.32,49.33,49.23,49.28,87092.0,47.5956,47.6052,47.5087,47.557,87092.0
2023-10-24 12:10:00,49.28,49.32,49.26,49.3,34631.0,47.557,47.5956,47.5377,47.5763,34631.0
2023-10-24 12:15:00,49.29,49.3,49.13,49.14,20311.0,47.5666,47.5763,47.4122,47.4219,20311.0
2023-10-24 12:20:00,49.14,49.14,49.05,49.06,21148.0,47.4219,47.4219,47.335,47.3447,21148.0
2023-10-24 12:25:00,49.06,49.16,49.03,49.08,17540.0,47.3447,47.4412,47.3157,47.364,17540.0
2023-10-24 12:30:00,49.09,49.12,49.06,49.11,8751.0,47.3736,47.4026,47.3447,47.3929,8751.0
2023-10-24 12:35:00,49.1,49.12,49.06,49.11,17987.0,47.3833,47.4026,47.3447,47.3929,17987.0
2023-10-24 12:40:00,49.11,49.12,49.06,49.07,6709.0,47.3929,47.4026,47.3447,47.3543,6709.0
2023-10-24 12:45:00,49.08,49.11,49.04,49.05,8196.0,47.364,47.3929,47.3254,47.335,8196.0
2023-10-24 12:50:00,49.05,49.06,49.0,49.02,8131.0,47.335,47.3447,47.2868,47.3061,8131.0
2023-10-24 12:55:00,49.02,49.03,49.0,49.03,9383.0,47.3061,47.3157,47.2868,47.3157,9383.0
2023-10-24 13:00:00,49.03,49.09,48.99,49.02,15455.0,47.3157,47.3736,47.2771,47.3061,15455.0
2023-10-24 13:05:00,49.0,49.03,48.98,48.99,10908.0,47.2868,47.3157,47.2675,47.2771,10908.0
2023-10-24 13:10:00,48.97,48.98,48.87,48.89,18748.0,47.2578,47.2675,47.1613,47.1806,18748.0
2023-10-24 13:15:00,48.89,48.98,48.87,48.97,15794.0,47.1806,47.2675,47.1613,47.2578,15794.0
2023-10-24 13:20:00,48.97,48.99,48.92,48.93,16691.0,47.2578,47.2771,47.2096,47.2192,16691.0
2023-10-24 13:25:00,48.91,48.98,48.9,48.98,19003.0,47.1999,47.2675,47.1903,47.2675,19003.0
2023-10-24 13:30:00,48.98,49.02,48.95,48.95,10803.0,47.2675,47.3061,47.2385,47.2385,10803.0
2023-10-24 13:35:00,48.95,48.96,48.89,48.95,20144.0,47.2385,47.2482,47.1806,47.2385,20144.0
2023-10-24 13:40:00,48.94,48.95,48.91,48.93,10646.0,47.2289,47.2385,47.1999,47.2192,10646.0
2023-10-24 13:45:00,48.93,48.94,48.89,48.9,12109.0,47.2192,47.2289,47.1806,47.1903,12109.0
2023-10-24 13:50:00,48.91,48.93,48.89,48.9,9598.0,47.1999,47.2192,47.1806,47.1903,9598.0
2023-10-24 13:55:00,48.9,48.91,48.84,48.88,12963.0,47.1903,47.1999,47.1324,47.171,12963.0
2023-10-24 14:00:00,48.87,48.91,48.83,48.84,65141.0,47.1613,47.1999,47.1227,47.1324,65141.0
2023-10-24 14:05:00,48.84,48.87,48.83,48.86,25043.0,47.1324,47.1613,47.1227,47.1517,25043.0
2023-10-24 14:10:00,48.87,48.87,48.8,48.87,29729.0,47.1613,47.1613,47.0938,47.1613,29729.0
2023-10-24 14:15:00,48.87,48.87,48.81,48.87,31853.0,47.1613,47.1613,47.1034,47.1613,31853.0
2023-10-24 14:20:00,48.87,48.88,48.85,48.87,75520.0,47.1613,47.171,47.142,47.1613,75520.0
2023-10-24 14:25:00,48.87,48.93,48.86,48.92,66171.0,47.1613,47.2192,47.1517,47.2096,66171.0
2023-10-24 14:30:00,48.93,49.0,48.93,48.96,42537.0,47.2192,47.2868,47.2192,47.2482,42537.0
2023-10-24 14:35:00,48.96,49.0,48.95,48.98,18411.0,47.2482,47.2868,47.2385,47.2675,18411.0
2023-10-24 14:40:00,48.98,48.99,48.95,48.99,20591.0,47.2675,47.2771,47.2385,47.2771,20591.0
2023-10-24 14:45:00,48.99,49.0,48.96,48.98,22179.0,47.2771,47.2868,47.2482,47.2675,22179.0
2023-10-24 14:50:00,48.99,49.02,48.97,49.01,25077.0,47.2771,47.3061,47.2578,47.2964,25077.0
2023-10-24 14:55:00,49.01,49.06,49.0,49.05,27443.0,47.2964,47.3447,47.2868,47.335,27443.0
2023-10-24 15:00:00,49.06,49.12,49.06,49.07,32503.0,47.3447,47.4026,47.3447,47.3543,32503.0
2023-10-24 15:05:00,49.06,49.06,48.93,48.97,26294.0,47.3447,47.3447,47.2192,47.2578,26294.0
2023-10-24 15:10:00,48.97,49.0,48.95,48.97,20115.0,47.2578,47.2868,47.2385,47.2578,20115.0
2023-10-24 15:15:00,48.96,49.05,48.96,48.98,33716.0,47.2482,47.335,47.2482,47.2675,33716.0
2023-10-24 15:20:00,48.99,49.02,48.94,48.99,22835.0,47.2771,47.3061,47.2289,47.2771,22835.0
2023-10-24 15:25:00,48.98,48.99,48.95,48.96,19709.0,47.2675,47.2771,47.2385,47.2482,19709.0
2023-10-24 15:30:00,48.97,48.99,48.91,48.95,76836.0,47.2578,47.2771,47.1999,47.2385,76836.0
2023-10-24 15:35:00,48.95,49.01,48.91,49.01,35140.0,47.2385,47.2964,47.1999,47.2964,35140.0
2023-10-24 15:40:00,49.01,49.05,48.96,48.98,69376.0,47.2964,47.335,47.2482,47.2675,69376.0
2023-10-24 15:45:00,48.97,48.98,48.84,48.84,86588.0,47.2578,47.2675,47.1324,47.1324,86588.0
2023-10-24 15:50:00,48.85,48.88,48.73,48.75,243170.0,47.142,47.171,47.0262,47.0455,243170.0
2023-10-24 15:55:00,48.75,48.78,48.68,48.71,592926.0,47.0455,47.0745,46.978,47.0069,592926.0
2023-10-25 09:30:00,48.4,48.67,48.12,48.45,57785.0,46.7078,46.9683,46.4375,46.756,57785.0
2023-10-25 09:35:00,48.45,48.46,48.19,48.28,15328.0,46.756,46.7657,46.5051,46.5919,15328.0
2023-10-25 09:40:00,48.22,48.24,48.06,48.14,16230.0,46.534,46.5533,46.3796,46.4568,16230.0
2023-10-25 09:45:00,48.12,48.27,48.07,48.27,41507.0,46.4375,46.5823,46.3893,46.5823,41507.0
2023-10-25 09:50:00,48.27,48.39,48.25,48.39,24549.0,46.5823,46.6981,46.563,46.6981,24549.0
2023-10-25 09:55:00,48.4,48.43,48.27,48.41,46060.0,46.7078,46.7367,46.5823,46.7174,46060.0
2023-10-25 10:00:00,48.4,48.46,48.29,48.29,24953.0,46.7078,46.7657,46.6016,46.6016,24953.0
2023-10-25 10:05:00,48.29,48.34,48.23,48.24,25983.0,46.6016,46.6498,46.5437,46.5533,25983.0
2023-10-25 10:10:00,48.25,48.27,48.15,48.18,12807.0,46.563,46.5823,46.4665,46.4954,12807.0
2023-10-25 10:15:00,48.19,48.28,48.18,48.28,23303.0,46.5051,46.5919,46.4954,46.5919,23303.0
2023-10-25 10:20:00,48.29,48.33,48.24,48.31,17554.0,46.6016,46.6402,46.5533,46.6209,17554.0
2023-10-25 10:25:00,48.32,48.46,48.31,48.39,19989.0,46.6305,46.7657,46.6209,46.6981,19989.0
2023-10-25 10:30:00,48.39,48.48,48.37,48.43,57986.0,46.6981,46.785,46.6788,46.7367,57986.0
2023-10-25 10:35:00,48.42,48.52,48.3,48.48,36229.0,46.7271,46.8236,46.6112,46.785,36229.0
2023-10-25 10:40:00,48.48,48.49,48.33,48.39,33564.0,46.785,46.7946,46.6402,46.6981,33564.0
2023-10-25 10:45:00,48.43,48.52,48.39,48.47,34143.0,46.7367,46.8236,46.6981,46.7753,34143.0
2023-10-25 10:50:00,48.46,48.55,48.39,48.48,25161.0,46.7657,46.8525,46.6981,46.785,25161.0
2023-10-25 10:55:00,48.48,48.49,48.4,48.43,22170.0,46.785,46.7946,46.7078,46.7367,22170.0
2023-10-25 11:00:00,48.42,48.6,48.41,48.56,32313.0,46.7271,46.9008,46.7174,46.8622,32313.0
2023-10-25 11:05:00,48.55,48.61,48.5,48.51,27913.0,46.8525,46.9104,46.8043,46.8139,27913.0
2023-10-25 11:10:00,48.5,48.55,48.44,48.54,22981.0,46.8043,46.8525,46.7464,46.8429,22981.0
2023-10-25 11:15:00,48.54,48.61,48.51,48.59,25213.0,46.8429,46.9104,46.8139,46.8911,25213.0
2023-10-25 11:20:00,48.59,48.59,48.49,48.53,20711.0,46.8911,46.8911,46.7946,46.8332,20711.0
2023-10-25 11:25:00,48.52,48.71,48.47,48.6,186874.0,46.8236,47.0069,46.7753,46.9008,186874.0
2023-10-25 11:30:00,48.6,48.6,48.51,48.52,26371.0,46.9008,46.9008,46.8139,46.8236,26371.0
2023-10-25 11:35:00,48.52,48.56,48.45,48.54,21558.0,46.8236,46.8622,46.756,46.8429,21558.0
2023-10-25 11:40:00,48.53,48.53,48.43,48.48,23291.0,46.8332,46.8332,46.7367,46.785,23291.0
2023-10-25 11:45:00,48.48,48.5,48.32,48.33,18013.0,46.785,46.8043,46.6305,46.6402,18013.0
2023-10-25 11:50:00,48.33,48.33,48.28,48.29,11778.0,46.6402,46.6402,46.5919,46.6016,11778.0
2023-10-25 11:55:00,48.27,48.29,48.24,48.29,15491.0,46.5823,46.6016,46.5533,46.6016,15491.0
2023-10-25 12:00:00,48.28,48.28,48.23,48.25,18732.0,46.5919,46.5919,46.5437,46.563,18732.0
2023-10-25 12:05:00,48.24,48.24,48.16,48.21,12896.0,46.5533,46.5533,46.4761,46.5244,12896.0
2023-10-25 12:10:00,48.21,48.21,48.15,48.18,23374.0,46.5244,46.5244,46.4665,46.4954,23374.0
2023-10-25 12:15:00,48.18,48.24,48.17,48.23,37976.0,46.4954,46.5533,46.4858,46.5437,37976.0
2023-10-25 12:20:00,48.24,48.28,48.22,48.26,30985.0,46.5533,46.5919,46.534,46.5726,30985.0
2023-10-25 12:25:00,48.25,48.27,48.21,48.22,21709.0,46.563,46.5823,46.5244,46.534,21709.0
2023-10-25 12:30:00,48.22,48.34,48.19,48.28,33397.0,46.534,46.6498,46.5051,46.5919,33397.0
2023-10-25 12:35:00,48.29,48.32,48.24,48.25,13952.0,46.6016,46.6305,46.5533,46.563,13952.0
2023-10-25 12:40:00,48.25,48.29,48.19,48.26,21573.0,46.563,46.6016,46.5051,46.5726,21573.0
2023-10-25 12:45:00,48.26,48.27,48.19,48.21,11984.0,46.5726,46.5823,46.5051,46.5244,11984.0
2023-10-25 12:50:00,48.2,48.2,48.14,48.17,12254.0,46.5147,46.5147,46.4568,46.4858,12254.0
2023-10-25 12:55:00,48.16,48.18,48.08,48.16,17088.0,46.4761,46.4954,46.3989,46.4761,17088.0
2023-10-25 13:00:00,48.16,48.19,48.11,48.15,14235.0,46.4761,46.5051,46.4279,46.4665,14235.0
2023-10-25 13:05:00,48.15,48.18,48.12,48.17,18663.0,46.4665,46.4954,46.4375,46.4858,18663.0
2023-10-25 13:10:00,48.17,48.17,48.13,48.16,21076.0,46.4858,46.4858,46.4472,46.4761,21076.0
2023-10-25 13:15:00,48.16,48.19,48.09,48.16,34051.0,46.4761,46.5051,46.4086,46.4761,34051.0
2023-10-25 13:20:00,48.16,48.18,48.11,48.18,17069.0,46.4761,46.4954,46.4279,46.4954,17069.0
2023-10-25 13:25:00,48.18,48.25,48.13,48.17,27537.0,46.4954,46.563,46.4472,46.4858,27537.0
2023-10-25 13:30:00,48.16,48.16,48.04,48.08,29686.0,46.4761,46.4761,46.3603,46.3989,29686.0
2023-10-25 13:35:00,48.09,48.09,48.02,48.04,14415.0,46.4086,46.4086,46.341,46.3603,14415.0
2023-10-25 13:40:00,48.03,48.08,48.03,48.08,18588.0,46.3507,46.3989,46.3507,46.3989,18588.0
2023-10-25 13:45:00,48.08,48.09,48.05,48.05,14461.0,46.3989,46.4086,46.37,46.37,14461.0
2023-10-25 13:50:00,48.03,48.05,48.0,48.05,17407.0,46.3507,46.37,46.3217,46.37,17407.0
2023-10-25 13:55:00,48.06,48.14,48.06,48.13,128435.0,46.3796,46.4568,46.3796,46.4472,128435.0
2023-10-25 14:00:00,48.13,48.13,48.02,48.03,41386.0,46.4472,46.4472,46.341,46.3507,41386.0
2023-10-25 14:05:00,48.02,48.02,47.94,47.97,32387.0,46.341,46.341,46.2638,46.2928,32387.0
2023-10-25 14:10:00,47.95,48.0,47.9,47.98,28598.0,46.2735,46.3217,46.2252,46.3024,28598.0
2023-10-25 14:15:00,47.98,48.1,47.97,48.1,23222.0,46.3024,46.4182,46.2928,46.4182,23222.0
2023-10-25 14:20:00,48.09,48.15,48.09,48.12,41010.0,46.4086,46.4665,46.4086,46.4375,41010.0
2023-10-25 14:25:00,48.12,48.16,48.06,48.1,51757.0,46.4375,46.4761,46.3796,46.4182,51757.0
2023-10-25 14:30:00,48.09,48.18,48.08,48.11,34074.0,46.4086,46.4954,46.3989,46.4279,34074.0
2023-10-25 14:35:00,48.11,48.17,48.08,48.14,132428.0,46.4279,46.4858,46.3989,46.4568,132428.0
2023-10-25 14:40:00,48.14,48.14,48.07,48.08,43725.0,46.4568,46.4568,46.3893,46.3989,43725.0
2023-10-25 14:45:00,48.08,48.14,48.07,48.12,19045.0,46.3989,46.4568,46.3893,46.4375,19045.0
2023-10-25 14:50:00,48.12,48.2,48.09,48.18,15075.0,46.4375,46.5147,46.4086,46.4954,15075.0
2023-10-25 14:55:00,48.19,48.22,48.15,48.15,26012.0,46.5051,46.534,46.4665,46.4665,26012.0
2023-10-25 15:00:00,48.16,48.17,48.08,48.1,18002.0,46.4761,46.4858,46.3989,46.4182,18002.0
2023-10-25 15:05:00,48.1,48.16,48.09,48.13,18980.0,46.4182,46.4761,46.4086,46.4472,18980.0
2023-10-25 15:10:00,48.13,48.15,48.09,48.09,27269.0,46.4472,46.4665,46.4086,46.4086,27269.0
2023-10-25 15:15:00,48.09,48.16,48.09,48.14,26728.0,46.4086,46.4761,46.4086,46.4568,26728.0
2023-10-25 15:20:00,48.14,48.22,48.13,48.22,23932.0,46.4568,46.534,46.4472,46.534,23932.0
2023-10-25 15:25:00,48.21,48.25,48.18,48.2,30884.0,46.5244,46.563,46.4954,46.5147,30884.0
2023-10-25 15:30:00,48.2,48.25,48.17,48.22,34403.0,46.5147,46.563,46.4858,46.534,34403.0
2023-10-25 15:35:00,48.22,48.24,48.17,48.18,45688.0,46.534,46.5533,46.4858,46.4954,45688.0
2023-10-25 15:40:00,48.18,48.18,48.1,48.12,38649.0,46.4954,46.4954,46.4182,46.4375,38649.0
2023-10-25 15:45:00,48.11,48.26,48.09,48.26,54352.0,46.4279,46.5726,46.4086,46.5726,54352.0
2023-10-25 15:50:00,48.26,48.26,48.13,48.15,169925.0,46.5726,46.5726,46.4472,46.4665,169925.0
2023-10-25 15:55:00,48.16,48.17,48.08,48.12,343245.0,46.4761,46.4858,46.3989,46.4375,343245.0
2023-10-26 09:30:00,48.59,48.88,48.47,48.81,68534.0,46.8911,47.171,46.7753,47.1034,68534.0
2023-10-26 09:35:00,48.78,48.82,48.68,48.69,20289.0,47.0745,47.1131,46.978,46.9876,20289.0
2023-10-26 09:40:00,48.73,48.86,48.7,48.78,19193.0,47.0262,47.1517,46.9973,47.0745,19193.0
2023-10-26 09:45:00,48.8,48.9,48.7,48.83,25736.0,47.0938,47.1903,46.9973,47.1227,25736.0
2023-10-26 09:50:00,48.83,48.94,48.78,48.87,16692.0,47.1227,47.2289,47.0745,47.1613,16692.0
2023-10-26 09:55:00,48.9,48.99,48.74,48.99,31203.0,47.1903,47.2771,47.0359,47.2771,31203.0
2023-10-26 10:00:00,48.94,49.05,48.86,48.95,51373.0,47.2289,47.335,47.1517,47.2385,51373.0
2023-10-26 10:05:00,48.92,49.13,48.9,49.08,170694.0,47.2096,47.4122,47.1903,47.364,170694.0
2023-10-26 10:10:00,49.09,49.13,49.02,49.08,95323.0,47.3736,47.4122,47.3061,47.364,95323.0
2023-10-26 10:15:00,49.07,49.16,49.0,49.1,31945.0,47.3543,47.4412,47.2868,47.3833,31945.0
2023-10-26 10:20:00,49.12,49.2,49.05,49.09,22276.0,47.4026,47.4798,47.335,47.3736,22276.0
2023-10-26 10:25:00,49.11,49.32,49.11,49.25,80691.0,47.3929,47.5956,47.3929,47.528,80691.0
2023-10-26 10:30:00,49.25,49.26,49.09,49.16,30503.0,47.528,47.5377,47.3736,47.4412,30503.0
2023-10-26 10:35:00,49.16,49.21,49.11,49.21,147809.0,47.4412,47.4894,47.3929,47.4894,147809.0
2023-10-26 10:40:00,49.21,49.34,49.18,49.32,47284.0,47.4894,47.6149,47.4605,47.5956,47284.0
2023-10-26 10:45:00,49.32,49.41,49.29,49.4,37695.0,47.5956,47.6824,47.5666,47.6728,37695.0
2023-10-26 10:50:00,49.39,49.45,49.32,49.35,42388.0,47.6631,47.721,47.5956,47.6245,42388.0
2023-10-26 10:55:00,49.34,49.38,49.26,49.29,44559.0,47.6149,47.6535,47.5377,47.5666,44559.0
2023-10-26 11:00:00,49.29,49.32,49.2,49.24,45679.0,47.5666,47.5956,47.4798,47.5184,45679.0
2023-10-26 11:05:00,49.24,49.27,49.15,49.21,41521.0,47.5184,47.5473,47.4315,47.4894,41521.0
2023-10-26 11:10:00,49.21,49.26,49.14,49.15,25631.0,47.4894,47.5377,47.4219,47.4315,25631.0
2023-10-26 11:15:00,49.15,49.16,49.05,49.14,63773.0,47.4315,47.4412,47.335,47.4219,63773.0
2023-10-26 11:20:00,49.12,49.19,49.08,49.1,24835.0,47.4026,47.4701,47.364,47.3833,24835.0
2023-10-26 11:25:00,49.11,49.19,49.05,49.11,19775.0,47.3929,47.4701,47.335,47.3929,19775.0
2023-10-26 11:30:00,49.12,49.24,49.11,49.2,27834.0,47.4026,47.5184,47.3929,47.4798,27834.0
2023-10-26 11:35:00,49.2,49.23,49.14,49.15,25915.0,47.4798,47.5087,47.4219,47.4315,25915.0
2023-10-26 11:40:00,49.15,49.17,49.0,49.03,32169.0,47.4315,47.4508,47.2868,47.3157,32169.0
2023-10-26 11:45:00,49.04,49.06,49.01,49.02,15897.0,47.3254,47.3447,47.2964,47.3061,15897.0
2023-10-26 11:50:00,49.01,49.03,48.94,48.96,17161.0,47.2964,47.3157,47.2289,47.2482,17161.0
2023-10-26 11:55:00,48.96,48.97,48.87,48.94,28498.0,47.2482,47.2578,47.1613,47.2289,28498.0
2023-10-26 12:00:00,48.91,48.93,48.88,48.9,23731.0,47.1999,47.2192,47.171,47.1903,23731.0
2023-10-26 12:05:00,48.9,48.9,48.81,48.89,36138.0,47.1903,47.1903,47.1034,47.1806,36138.0
2023-10-26 12:10:00,48.88,48.89,48.78,48.87,64548.0,47.171,47.1806,47.0745,47.1613,64548.0
2023-10-26 12:15:00,48.87,48.89,48.81,48.82,86476.0,47.1613,47.1806,47.1034,47.1131,86476.0
2023-10-26 12:20:00,48.82,48.89,48.81,48.86,73174.0,47.1131,47.1806,47.1034,47.1517,73174.0
2023-10-26 12:25:00,48.85,48.92,48.85,48.92,30021.0,47.142,47.2096,47.142,47.2096,30021.0
2023-10-26 12:30:00,48.92,48.99,48.9,48.97,34424.0,47.2096,47.2771,47.1903,47.2578,34424.0
2023-10-26 12:35:00,48.98,49.0,48.9,48.91,64702.0,47.2675,47.2868,47.1903,47.1999,64702.0
2023-10-26 12:40:00,48.9,49.01,48.89,48.94,61831.0,47.1903,47.2964,47.1806,47.2289,61831.0
2023-10-26 12:45:00,48.94,48.95,48.81,48.84,23976.0,47.2289,47.2385,47.1034,47.1324,23976.0
2023-10-26 12:50:00,48.86,48.91,48.86,48.86,16427.0,47.1517,47.1999,47.1517,47.1517,16427.0
2023-10-26 12:55:00,48.87,48.98,48.85,48.88,17108.0,47.1613,47.2675,47.142,47.171,17108.0
2023-10-26 13:00:00,48.89,49.03,48.85,48.95,26190.0,47.1806,47.3157,47.142,47.2385,26190.0
2023-10-26 13:05:00,48.94,48.96,48.88,48.91,11357.0,47.2289,47.2482,47.171,47.1999,11357.0
2023-10-26 13:10:00,48.91,48.98,48.88,48.98,17086.0,47.1999,47.2675,47.171,47.2675,17086.0
2023-10-26 13:15:00,48.98,49.11,48.98,49.09,33541.0,47.2675,47.3929,47.2675,47.3736,33541.0
2023-10-26 13:20:00,49.08,49.08,48.93,49.01,36931.0,47.364,47.364,47.2192,47.2964,36931.0
2023-10-26 13:25:00,49.01,49.05,48.97,49.02,39511.0,47.2964,47.335,47.2578,47.3061,39511.0
2023-10-26 13:30:00,49.01,49.07,48.92,49.07,24521.0,47.2964,47.3543,47.2096,47.3543,24521.0
2023-10-26 13:35:00,49.06,49.09,49.0,49.03,17542.0,47.3447,47.3736,47.2868,47.3157,17542.0
2023-10-26 13:40:00,49.02,49.09,49.01,49.09,8311.0,47.3061,47.3736,47.2964,47.3736,8311.0
2023-10-26 13:45:00,49.09,49.16,49.05,49.14,21557.0,47.3736,47.4412,47.335,47.4219,21557.0
2023-10-26 13:50:00,49.14,49.15,49.09,49.14,11774.0,47.4219,47.4315,47.3736,47.4219,11774.0
2023-10-26 13:55:00,49.14,49.23,49.13,49.2,19585.0,47.4219,47.5087,47.4122,47.4798,19585.0
2023-10-26 14:00:00,49.21,49.22,49.13,49.13,78026.0,47.4894,47.4991,47.4122,47.4122,78026.0
2023-10-26 14:05:00,49.13,49.19,49.11,49.13,32221.0,47.4122,47.4701,47.3929,47.4122,32221.0
2023-10-26 14:10:00,49.13,49.23,49.12,49.22,31979.0,47.4122,47.5087,47.4026,47.4991,31979.0
2023-10-26 14:15:00,49.22,49.23,49.14,49.17,27465.0,47.4991,47.5087,47.4219,47.4508,27465.0
2023-10-26 14:20:00,49.17,49.18,49.07,49.07,11453.0,47.4508,47.4605,47.3543,47.3543,11453.0
2023-10-26 14:25:00,49.07,49.07,48.99,49.05,25618.0,47.3543,47.3543,47.2771,47.335,25618.0
2023-10-26 14:30:00,49.05,49.19,49.0,49.14,30998.0,47.335,47.4701,47.2868,47.4219,30998.0
2023-10-26 14:35:00,49.13,49.13,49.07,49.08,21384.0,47.4122,47.4122,47.3543,47.364,21384.0
2023-10-26 14:40:00,49.07,49.15,49.03,49.09,18400.0,47.3543,47.4315,47.3157,47.3736,18400.0
2023-10-26 14:45:00,49.08,49.15,49.07,49.08,17552.0,47.364,47.4315,47.3543,47.364,17552.0
2023-10-26 14:50:00,49.08,49.14,49.06,49.13,15731.0,47.364,47.4219,47.3447,47.4122,15731.0
2023-10-26 14:55:00,49.12,49.16,49.11,49.15,15552.0,47.4026,47.4412,47.3929,47.4315,15552.0
2023-10-26 15:00:00,49.15,49.26,49.15,49.23,34642.0,47.4315,47.5377,47.4315,47.5087,34642.0
2023-10-26 15:05:00,49.24,49.24,49.16,49.21,16755.0,47.5184,47.5184,47.4412,47.4894,16755.0
2023-10-26 15:10:00,49.22,49.22,49.13,49.15,14499.0,47.4991,47.4991,47.4122,47.4315,14499.0
2023-10-26 15:15:00,49.15,49.16,49.08,49.09,30339.0,47.4315,47.4412,47.364,47.3736,30339.0
2023-10-26 15:20:00,49.09,49.14,49.02,49.04,19196.0,47.3736,47.4219,47.3061,47.3254,19196.0
2023-10-26 15:25:00,49.03,49.04,48.95,48.97,17488.0,47.3157,47.3254,47.2385,47.2578,17488.0
2023-10-26 15:30:00,48.95,49.03,48.93,48.96,22238.0,47.2385,47.3157,47.2192,47.2482,22238.0
2023-10-26 15:35:00,48.95,48.95,48.77,48.82,26643.0,47.2385,47.2385,47.0648,47.1131,26643.0
2023-10-26 15:40:00,48.81,48.81,48.74,48.76,32997.0,47.1034,47.1034,47.0359,47.0552,32997.0
2023-10-26 15:45:00,48.75,48.8,48.71,48.78,64160.0,47.0455,47.0938,47.0069,47.0745,64160.0
2023-10-26 15:50:00,48.78,48.88,48.78,48.82,84874.0,47.0745,47.171,47.0745,47.1131,84874.0
2023-10-26 15:55:00,48.83,48.9,48.78,48.9,246027.0,47.1227,47.1903,47.0745,47.1903,246027.0
2023-10-27 09:30:00,48.74,48.95,48.71,48.89,43027.0,47.0359,47.2385,47.0069,47.1806,43027.0
2023-10-27 09:35:00,48.85,48.85,48.66,48.79,19227.0,47.142,47.142,46.9587,47.0841,19227.0
2023-10-27 09:40:00,48.81,48.82,48.57,48.59,12041.0,47.1034,47.1131,46.8718,46.8911,12041.0
2023-10-27 09:45:00,48.58,48.67,48.53,48.59,17177.0,46.8815,46.9683,46.8332,46.8911,17177.0
2023-10-27 09:50:00,48.58,48.7,48.53,48.69,36751.0,46.8815,46.9973,46.8332,46.9876,36751.0
2023-10-27 09:55:00,48.69,48.72,48.59,48.69,24018.0,46.9876,47.0166,46.8911,46.9876,24018.0
2023-10-27 10:00:00,48.67,48.74,48.49,48.69,21379.0,46.9683,47.0359,46.7946,46.9876,21379.0
2023-10-27 10:05:00,48.67,48.72,48.59,48.66,27549.0,46.9683,47.0166,46.8911,46.9587,27549.0
2023-10-27 10:10:00,48.68,48.86,48.68,48.83,59504.0,46.978,47.1517,46.978,47.1227,59504.0
2023-10-27 10:15:00,48.81,48.83,48.65,48.65,19511.0,47.1034,47.1227,46.949,46.949,19511.0
2023-10-27 10:20:00,48.66,48.77,48.61,48.66,30485.0,46.9587,47.0648,46.9104,46.9587,30485.0
2023-10-27 10:25:00,48.66,48.72,48.63,48.65,15706.0,46.9587,47.0166,46.9297,46.949,15706.0
2023-10-27 10:30:00,48.64,48.74,48.59,48.71,22178.0,46.9394,47.0359,46.8911,47.0069,22178.0
2023-10-27 10:35:00,48.71,48.76,48.67,48.7,18288.0,47.0069,47.0552,46.9683,46.9973,18288.0
2023-10-27 10:40:00,48.7,48.74,48.62,48.69,29841.0,46.9973,47.0359,46.9201,46.9876,29841.0
2023-10-27 10:45:00,48.7,48.79,48.7,48.78,57499.0,46.9973,47.0841,46.9973,47.0745,57499.0
2023-10-27 10:50:00,48.78,48.84,48.77,48.82,14056.0,47.0745,47.1324,47.0648,47.1131,14056.0
2023-10-27 10:55:00,48.83,48.85,48.78,48.81,15184.0,47.1227,47.142,47.0745,47.1034,15184.0
2023-10-27 11:00:00,48.81,48.82,48.71,48.76,17838.0,47.1034,47.1131,47.0069,47.0552,17838.0
2023-10-27 11:05:00,48.75,48.85,48.74,48.85,15963.0,47.0455,47.142,47.0359,47.142,15963.0
2023-10-27 11:10:00,48.86,48.89,48.8,48.89,16271.0,47.1517,47.1806,47.0938,47.1806,16271.0
2023-10-27 11:15:00,48.89,48.94,48.89,48.91,14532.0,47.1806,47.2289,47.1806,47.1999,14532.0
2023-10-27 11:20:00,48.91,48.96,48.88,48.91,36959.0,47.1999,47.2482,47.171,47.1999,36959.0
2023-10-27 11:25:00,48.91,48.93,48.86,48.89,17464.0,47.1999,47.2192,47.1517,47.1806,17464.0
2023-10-27 11:30:00,48.9,48.9,48.76,48.77,29923.0,47.1903,47.1903,47.0552,47.0648,29923.0
2023-10-27 11:35:00,48.77,48.84,48.75,48.83,19186.0,47.0648,47.1324,47.0455,47.1227,19186.0
2023-10-27 11:40:00,48.83,48.85,48.74,48.76,16143.0,47.1227,47.142,47.0359,47.0552,16143.0
2023-10-27 11:45:00,48.76,48.76,48.67,48.68,31617.0,47.0552,47.0552,46.9683,46.978,31617.0
2023-10-27 11:50:00,48.67,48.7,48.65,48.65,19636.0,46.9683,46.9973,46.949,46.949,19636.0
2023-10-27 11:55:00,48.66,48.69,48.63,48.69,13518.0,46.9587,46.9876,46.9297,46.9876,13518.0
2023-10-27 12:00:00,48.68,48.7,48.54,48.57,14849.0,46.978,46.9973,46.8429,46.8718,14849.0
2023-10-27 12:05:00,48.57,48.62,48.53,48.61,21492.0,46.8718,46.9201,46.8332,46.9104,21492.0
2023-10-27 12:10:00,48.61,48.61,48.54,48.57,24591.0,46.9104,46.9104,46.8429,46.8718,24591.0
2023-10-27 12:15:00,48.57,48.67,48.56,48.67,14113.0,46.8718,46.9683,46.8622,46.9683,14113.0
2023-10-27 12:20:00,48.66,48.67,48.58,48.58,8727.0,46.9587,46.9683,46.8815,46.8815,8727.0
2023-10-27 12:25:00,48.6,48.65,48.55,48.64,17986.0,46.9008,46.949,46.8525,46.9394,17986.0
2023-10-27 12:30:00,48.64,48.64,48.48,48.57,101459.0,46.9394,46.9394,46.785,46.8718,101459.0
2023-10-27 12:35:00,48.56,48.66,48.56,48.66,13634.0,46.8622,46.9587,46.8622,46.9587,13634.0
2023-10-27 12:40:00,48.65,48.65,48.62,48.63,9467.0,46.949,46.949,46.9201,46.9297,9467.0
2023-10-27 12:45:00,48.62,48.64,48.61,48.63,9450.0,46.9201,46.9394,46.9104,46.9297,9450.0
2023-10-27 12:50:00,48.63,48.63,48.58,48.61,9507.0,46.9297,46.9297,46.8815,46.9104,9507.0
2023-10-27 12:55:00,48.6,48.6,48.53,48.54,12847.0,46.9008,46.9008,46.8332,46.8429,12847.0
2023-10-27 13:00:00,48.56,48.62,48.55,48.6,9866.0,46.8622,46.9201,46.8525,46.9008,9866.0
2023-10-27 13:05:00,48.6,48.6,48.48,48.49,37883.0,46.9008,46.9008,46.785,46.7946,37883.0
2023-10-27 13:10:00,48.5,48.5,48.41,48.45,33739.0,46.8043,46.8043,46.7174,46.756,33739.0
2023-10-27 13:15:00,48.45,48.49,48.38,48.41,49718.0,46.756,46.7946,46.6884,46.7174,49718.0
2023-10-27 13:20:00,48.41,48.49,48.39,48.49,22024.0,46.7174,46.7946,46.6981,46.7946,22024.0
2023-10-27 13:25:00,48.48,48.52,48.42,48.44,19381.0,46.785,46.8236,46.7271,46.7464,19381.0
2023-10-27 13:30:00,48.45,48.45,48.4,48.41,17366.0,46.756,46.756,46.7078,46.7174,17366.0
2023-10-27 13:35:00,48.41,48.42,48.35,48.35,17443.0,46.7174,46.7271,46.6595,46.6595,17443.0
2023-10-27 13:40:00,48.34,48.4,48.31,48.37,21314.0,46.6498,46.7078,46.6209,46.6788,21314.0
2023-10-27 13:45:00,48.36,48.37,48.31,48.34,22111.0,46.6691,46.6788,46.6209,46.6498,22111.0
2023-10-27 13:50:00,48.34,48.44,48.34,48.37,20176.0,46.6498,46.7464,46.6498,46.6788,20176.0
2023-10-27 13:55:00,48.37,48.41,48.34,48.4,21056.0,46.6788,46.7174,46.6498,46.7078,21056.0
2023-10-27 14:00:00,48.4,48.41,48.36,48.37,17159.0,46.7078,46.7174,46.6691,46.6788,17159.0
2023-10-27 14:05:00,48.38,48.38,48.31,48.37,20918.0,46.6884,46.6884,46.6209,46.6788,20918.0
2023-10-27 14:10:00,48.37,48.42,48.37,48.4,12846.0,46.6788,46.7271,46.6788,46.7078,12846.0
2023-10-27 14:15:00,48.4,48.47,48.38,48.41,17823.0,46.7078,46.7753,46.6884,46.7174,17823.0
2023-10-27 14:20:00,48.41,48.41,48.33,48.36,19786.0,46.7174,46.7174,46.6402,46.6691,19786.0
2023-10-27 14:25:00,48.35,48.37,48.33,48.36,12868.0,46.6595,46.6788,46.6402,46.6691,12868.0
2023-10-27 14:30:00,48.35,48.47,48.33,48.47,16883.0,46.6595,46.7753,46.6402,46.7753,16883.0
2023-10-27 14:35:00,48.47,48.5,48.42,48.5,15422.0,46.7753,46.8043,46.7271,46.8043,15422.0
2023-10-27 14:40:00,48.49,48.51,48.42,48.47,34177.0,46.7946,46.8139,46.7271,46.7753,34177.0
2023-10-27 14:45:00,48.48,48.49,48.33,48.34,21103.0,46.785,46.7946,46.6402,46.6498,21103.0
2023-10-27 14:50:00,48.33,48.34,48.26,48.27,25580.0,46.6402,46.6498,46.5726,46.5823,25580.0
2023-10-27 14:55:00,48.28,48.28,48.17,48.22,22182.0,46.5919,46.5919,46.4858,46.534,22182.0
2023-10-27 15:00:00,48.23,48.29,48.21,48.24,25051.0,46.5437,46.6016,46.5244,46.5533,25051.0
2023-10-27 15:05:00,48.24,48.26,48.2,48.22,23263.0,46.5533,46.5726,46.5147,46.534,23263.0
2023-10-27 15:10:00,48.22,48.26,48.19,48.22,35850.0,46.534,46.5726,46.5051,46.534,35850.0
2023-10-27 15:15:00,48.22,48.23,48.18,48.21,31205.0,46.534,46.5437,46.4954,46.5244,31205.0
2023-10-27 15:20:00,48.21,48.24,48.15,48.19,23265.0,46.5244,46.5533,46.4665,46.5051,23265.0
2023-10-27 15:25:00,48.19,48.26,48.17,48.25,85799.0,46.5051,46.5726,46.4858,46.563,85799.0
2023-10-27 15:30:00,48.25,48.28,48.2,48.23,32419.0,46.563,46.5919,46.5147,46.5437,32419.0
2023-10-27 15:35:00,48.23,48.23,48.13,48.16,30037.0,46.5437,46.5437,46.4472,46.4761,30037.0
2023-10-27 15:40:00,48.16,48.2,48.08,48.09,45533.0,46.4761,46.5147,46.3989,46.4086,45533.0
2023-10-27 15:45:00,48.08,48.17,48.07,48.16,46451.0,46.3989,46.4858,46.3893,46.4761,46451.0
2023-10-27 15:50:00,48.17,48.22,48.14,48.17,64876.0,46.4858,46.534,46.4568,46.4858,64876.0
2023-10-27 15:55:00,48.16,48.24,48.13,48.2,182488.0,46.4761,46.5533,46.4472,46.5147,182488.0
2023-10-30 09:30:00,48.65,48.96,48.65,48.82,47857.0,46.949,47.2482,46.949,47.1131,47857.0
2023-10-30 09:35:00,48.79,48.81,48.67,48.7,64743.0,47.0841,47.1034,46.9683,46.9973,64743.0
2023-10-30 09:40:00,48.75,48.75,48.55,48.56,64552.0,47.0455,47.0455,46.8525,46.8622,64552.0
2023-10-30 09:45:00,48.56,48.58,48.45,48.47,13490.0,46.8622,46.8815,46.756,46.7753,13490.0
2023-10-30 09:50:00,48.47,48.51,48.35,48.4,37221.0,46.7753,46.8139,46.6595,46.7078,37221.0
2023-10-30 09:55:00,48.41,48.42,48.29,48.34,40979.0,46.7174,46.7271,46.6016,46.6498,40979.0
2023-10-30 10:00:00,48.37,48.41,48.32,48.39,26403.0,46.6788,46.7174,46.6305,46.6981,26403.0
2023-10-30 10:05:00,48.37,48.38,48.29,48.38,17773.0,46.6788,46.6884,46.6016,46.6884,17773.0
2023-10-30 10:10:00,48.37,48.38,48.27,48.32,13633.0,46.6788,46.6884,46.5823,46.6305,13633.0
2023-10-30 10:15:00,48.32,48.34,48.17,48.25,93061.0,46.6305,46.6498,46.4858,46.563,93061.0
2023-10-30 10:20:00,48.23,48.24,48.13,48.2,64352.0,46.5437,46.5533,46.4472,46.5147,64352.0
2023-10-30 10:25:00,48.2,48.36,48.19,48.35,48690.0,46.5147,46.6691,46.5051,46.6595,48690.0
2023-10-30 10:30:00,48.35,48.38,48.29,48.29,41341.0,46.6595,46.6884,46.6016,46.6016,41341.0
2023-10-30 10:35:00,48.28,48.34,48.26,48.33,17641.0,46.5919,46.6498,46.5726,46.6402,17641.0
2023-10-30 10:40:00,48.31,48.37,48.3,48.34,42143.0,46.6209,46.6788,46.6112,46.6498,42143.0
2023-10-30 10:45:00,48.37,48.5,48.37,48.41,29359.0,46.6788,46.8043,46.6788,46.7174,29359.0
2023-10-30 10:50:00,48.42,48.53,48.41,48.5,19513.0,46.7271,46.8332,46.7174,46.8043,19513.0
2023-10-30 10:55:00,48.5,48.51,48.43,48.51,9642.0,46.8043,46.8139,46.7367,46.8139,9642.0
2023-10-30 11:00:00,48.53,48.56,48.48,48.54,65558.0,46.8332,46.8622,46.785,46.8429,65558.0
2023-10-30 11:05:00,48.5,48.55,48.49,48.52,31735.0,46.8043,46.8525,46.7946,46.8236,31735.0
2023-10-30 11:10:00,48.54,48.57,48.53,48.53,12164.0,46.8429,46.8718,46.8332,46.8332,12164.0
2023-10-30 11:15:00,48.54,48.54,48.46,48.47,13790.0,46.8429,46.8429,46.7657,46.7753,13790.0
2023-10-30 11:20:00,48.46,48.47,48.35,48.4,18317.0,46.7657,46.7753,46.6595,46.7078,18317.0
2023-10-30 11:25:00,48.41,48.47,48.38,48.46,28091.0,46.7174,46.7753,46.6884,46.7657,28091.0
2023-10-30 11:30:00,48.45,48.58,48.44,48.57,24922.0,46.756,46.8815,46.7464,46.8718,24922.0
2023-10-30 11:35:00,48.57,48.6,48.55,48.55,38345.0,46.8718,46.9008,46.8525,46.8525,38345.0
2023-10-30 11:40:00,48.54,48.55,48.45,48.5,71761.0,46.8429,46.8525,46.756,46.8043,71761.0
2023-10-30 11:45:00,48.5,48.51,48.42,48.5,22446.0,46.8043,46.8139,46.7271,46.8043,22446.0
2023-10-30 11:50:00,48.49,48.58,48.47,48.57,39820.0,46.7946,46.8815,46.7753,46.8718,39820.0
2023-10-30 11:55:00,48.58,48.63,48.57,48.59,12276.0,46.8815,46.9297,46.8718,46.8911,12276.0
2023-10-30 12:00:00,48.59,48.59,48.51,48.55,17552.0,46.8911,46.8911,46.8139,46.8525,17552.0
2023-10-30 12:05:00,48.55,48.57,48.48,48.5,21585.0,46.8525,46.8718,46.785,46.8043,21585.0
2023-10-30 12:10:00,48.49,48.52,48.49,48.5,22286.0,46.7946,46.8236,46.7946,46.8043,22286.0
2023-10-30 12:15:00,48.51,48.54,48.49,48.5,48456.0,46.8139,46.8429,46.7946,46.8043,48456.0
2023-10-30 12:20:00,48.5,48.5,48.4,48.4,35648.0,46.8043,46.8043,46.7078,46.7078,35648.0
2023-10-30 12:25:00,48.41,48.51,48.4,48.49,56942.0,46.7174,46.8139,46.7078,46.7946,56942.0
2023-10-30 12:30:00,48.49,48.6,48.49,48.59,24222.0,46.7946,46.9008,46.7946,46.8911,24222.0
2023-10-30 12:35:00,48.59,48.63,48.54,48.55,21084.0,46.8911,46.9297,46.8429,46.8525,21084.0
2023-10-30 12:40:00,48.54,48.54,48.45,48.48,12361.0,46.8429,46.8429,46.756,46.785,12361.0
2023-10-30 12:45:00,48.47,48.52,48.42,48.51,20929.0,46.7753,46.8236,46.7271,46.8139,20929.0
2023-10-30 12:50:00,48.51,48.56,48.49,48.5,22542.0,46.8139,46.8622,46.7946,46.8043,22542.0
2023-10-30 12:55:00,48.5,48.52,48.45,48.51,12980.0,46.8043,46.8236,46.756,46.8139,12980.0
2023-10-30 13:00:00,48.51,48.57,48.5,48.56,14531.0,46.8139,46.8718,46.8043,46.8622,14531.0
2023-10-30 13:05:00,48.56,48.6,48.55,48.59,16146.0,46.8622,46.9008,46.8525,46.8911,16146.0
2023-10-30 13:10:00,48.59,48.62,48.56,48.59,14869.0,46.8911,46.9201,46.8622,46.8911,14869.0
2023-10-30 13:15:00,48.6,48.61,48.57,48.59,9505.0,46.9008,46.9104,46.8718,46.8911,9505.0
2023-10-30 13:20:00,48.59,48.63,48.56,48.58,33715.0,46.8911,46.9297,46.8622,46.8815,33715.0
2023-10-30 13:25:00,48.59,48.76,48.58,48.74,32678.0,46.8911,47.0552,46.8815,47.0359,32678.0
2023-10-30 13:30:00,48.75,48.79,48.71,48.73,26389.0,47.0455,47.0841,47.0069,47.0262,26389.0
2023-10-30 13:35:00,48.73,48.75,48.66,48.71,37136.0,47.0262,47.0455,46.9587,47.0069,37136.0
2023-10-30 13:40:00,48.71,48.73,48.7,48.72,12791.0,47.0069,47.0262,46.9973,47.0166,12791.0
2023-10-30 13:45:00,48.73,48.76,48.7,48.72,32561.0,47.0262,47.0552,46.9973,47.0166,32561.0
2023-10-30 13:50:00,48.73,48.76,48.71,48.72,12117.0,47.0262,47.0552,47.0069,47.0166,12117.0
2023-10-30 13:55:00,48.71,48.74,48.7,48.73,11589.0,47.0069,47.0359,46.9973,47.0262,11589.0
2023-10-30 14:00:00,48.73,48.74,48.69,48.7,16174.0,47.0262,47.0359,46.9876,46.9973,16174.0
2023-10-30 14:05:00,48.7,48.7,48.6,48.63,24878.0,46.9973,46.9973,46.9008,46.9297,24878.0
2023-10-30 14:10:00,48.64,48.7,48.64,48.69,15571.0,46.9394,46.9973,46.9394,46.9876,15571.0
2023-10-30 14:15:00,48.68,48.69,48.6,48.62,25785.0,46.978,46.9876,46.9008,46.9201,25785.0
2023-10-30 14:20:00,48.62,48.68,48.62,48.67,36196.0,46.9201,46.978,46.9201,46.9683,36196.0
2023-10-30 14:25:00,48.68,48.74,48.68,48.73,21609.0,46.978,47.0359,46.978,47.0262,21609.0
2023-10-30 14:30:00,48.73,48.74,48.71,48.73,20403.0,47.0262,47.0359,47.0069,47.0262,20403.0
2023-10-30 14:35:00,48.74,48.8,48.72,48.77,19714.0,47.0359,47.0938,47.0166,47.0648,19714.0
2023-10-30 14:40:00,48.78,48.78,48.72,48.72,9118.0,47.0745,47.0745,47.0166,47.0166,9118.0
2023-10-30 14:45:00,48.73,48.77,48.72,48.73,28986.0,47.0262,47.0648,47.0166,47.0262,28986.0
2023-10-30 14:50:00,48.73,48.79,48.73,48.78,56616.0,47.0262,47.0841,47.0262,47.0745,56616.0
2023-10-30 14:55:00,48.77,48.78,48.68,48.72,74840.0,47.0648,47.0745,46.978,47.0166,74840.0
2023-10-30 15:00:00,48.74,48.81,48.7,48.8,19660.0,47.0359,47.1034,46.9973,47.0938,19660.0
2023-10-30 15:05:00,48.8,48.83,48.75,48.77,53157.0,47.0938,47.1227,47.0455,47.0648,53157.0
2023-10-30 15:10:00,48.76,48.85,48.75,48.85,11636.0,47.0552,47.142,47.0455,47.142,11636.0
2023-10-30 15:15:00,48.84,48.87,48.81,48.84,40938.0,47.1324,47.1613,47.1034,47.1324,40938.0
2023-10-30 15:20:00,48.82,48.87,48.81,48.87,17180.0,47.1131,47.1613,47.1034,47.1613,17180.0
2023-10-30 15:25:00,48.87,48.88,48.77,48.78,19346.0,47.1613,47.171,47.0648,47.0745,19346.0
2023-10-30 15:30:00,48.78,48.78,48.68,48.7,21233.0,47.0745,47.0745,46.978,46.9973,21233.0
2023-10-30 15:35:00,48.7,48.78,48.68,48.76,22508.0,46.9973,47.0745,46.978,47.0552,22508.0
2023-10-30 15:40:00,48.76,48.77,48.69,48.75,21858.0,47.0552,47.0648,46.9876,47.0455,21858.0
2023-10-30 15:45:00,48.75,48.78,48.69,48.73,59602.0,47.0455,47.0745,46.9876,47.0262,59602.0
2023-10-30 15:50:00,48.73,48.74,48.64,48.67,106255.0,47.0262,47.0359,46.9394,46.9683,106255.0
2023-10-30 15:55:00,48.68,48.71,48.61,48.63,163150.0,46.978,47.0069,46.9104,46.9297,163150.0
2023-10-31 09:30:00,48.64,49.03,48.64,49.0,65627.0,46.9394,47.3157,46.9394,47.2868,65627.0
2023-10-31 09:35:00,49.02,49.02,48.62,48.63,26571.0,47.3061,47.3061,46.9201,46.9297,26571.0
2023-10-31 09:40:00,48.63,48.67,48.53,48.65,47776.0,46.9297,46.9683,46.8332,46.949,47776.0
2023-10-31 09:45:00,48.66,48.72,48.62,48.7,46479.0,46.9587,47.0166,46.9201,46.9973,46479.0
2023-10-31 09:50:00,48.69,48.81,48.68,48.78,71588.0,46.9876,47.1034,46.978,47.0745,71588.0
2023-10-31 09:55:00,48.78,48.88,48.75,48.76,71973.0,47.0745,47.171,47.0455,47.0552,71973.0
2023-10-31 10:00:00,48.75,48.76,48.61,48.65,24058.0,47.0455,47.0552,46.9104,46.949,24058.0
2023-10-31 10:05:00,48.64,48.68,48.55,48.59,42997.0,46.9394,46.978,46.8525,46.8911,42997.0
2023-10-31 10:10:00,48.59,48.71,48.59,48.64,86890.0,46.8911,47.0069,46.8911,46.9394,86890.0
2023-10-31 10:15:00,48.65,48.78,48.64,48.71,38253.0,46.949,47.0745,46.9394,47.0069,38253.0
2023-10-31 10:20:00,48.72,48.74,48.65,48.65,32715.0,47.0166,47.0359,46.949,46.949,32715.0
2023-10-31 10:25:00,48.66,48.66,48.6,48.65,20255.0,46.9587,46.9587,46.9008,46.949,20255.0
2023-10-31 10:30:00,48.65,48.7,48.6,48.61,38635.0,46.949,46.9973,46.9008,46.9104,38635.0
2023-10-31 10:35:00,48.61,48.66,48.57,48.63,21475.0,46.9104,46.9587,46.8718,46.9297,21475.0
2023-10-31 10:40:00,48.63,48.7,48.61,48.69,21733.0,46.9297,46.9973,46.9104,46.9876,21733.0
2023-10-31 10:45:00,48.68,48.7,48.63,48.66,35111.0,46.978,46.9973,46.9297,46.9587,35111.0
2023-10-31 10:50:00,48.66,48.78,48.65,48.73,29297.0,46.9587,47.0745,46.949,47.0262,29297.0
2023-10-31 10:55:00,48.73,48.78,48.68,48.77,41951.0,47.0262,47.0745,46.978,47.0648,41951.0
2023-10-31 11:00:00,48.78,48.8,48.74,48.75,38150.0,47.0745,47.0938,47.0359,47.0455,38150.0
2023-10-31 11:05:00,48.74,48.77,48.73,48.77,22716.0,47.0359,47.0648,47.0262,47.0648,22716.0
2023-10-31 11:10:00,48.77,48.81,48.72,48.81,16254.0,47.0648,47.1034,47.0166,47.1034,16254.0
2023-10-31 11:15:00,48.81,48.82,48.69,48.73,21689.0,47.1034,47.1131,46.9876,47.0262,21689.0
2023-10-31 11:20:00,48.73,48.78,48.72,48.75,17755.0,47.0262,47.0745,47.0166,47.0455,17755.0
2023-10-31 11:25:00,48.74,48.88,48.74,48.85,26156.0,47.0359,47.171,47.0359,47.142,26156.0
2023-10-31 11:30:00,48.85,48.89,48.84,48.89,15141.0,47.142,47.1806,47.1324,47.1806,15141.0
2023-10-31 11:35:00,48.89,48.91,48.84,48.9,24415.0,47.1806,47.1999,47.1324,47.1903,24415.0
2023-10-31 11:40:00,48.9,48.92,48.87,48.89,12261.0,47.1903,47.2096,47.1613,47.1806,12261.0
2023-10-31 11:45:00,48.88,48.91,48.82,48.83,13790.0,47.171,47.1999,47.1131,47.1227,13790.0
2023-10-31 11:50:00,48.84,48.84,48.81,48.82,7344.0,47.1324,47.1324,47.1034,47.1131,7344.0
2023-10-31 11:55:00,48.84,48.97,48.83,48.97,16225.0,47.1324,47.2578,47.1227,47.2578,16225.0
2023-10-31 12:00:00,48.98,49.01,48.97,48.98,15273.0,47.2675,47.2964,47.2578,47.2675,15273.0
2023-10-31 12:05:00,48.98,49.04,48.98,49.02,12378.0,47.2675,47.3254,47.2675,47.3061,12378.0
2023-10-31 12:10:00,49.02,49.02,48.87,48.89,16842.0,47.3061,47.3061,47.1613,47.1806,16842.0
2023-10-31 12:15:00,48.91,48.91,48.79,48.8,25725.0,47.1999,47.1999,47.0841,47.0938,25725.0
2023-10-31 12:20:00,48.8,48.81,48.75,48.8,15460.0,47.0938,47.1034,47.0455,47.0938,15460.0
2023-10-31 12:25:00,48.81,48.87,48.79,48.87,18675.0,47.1034,47.1613,47.0841,47.1613,18675.0
2023-10-31 12:30:00,48.87,48.98,48.87,48.92,16021.0,47.1613,47.2675,47.1613,47.2096,16021.0
2023-10-31 12:35:00,48.91,48.94,48.81,48.92,18100.0,47.1999,47.2289,47.1034,47.2096,18100.0
2023-10-31 12:40:00,48.92,48.97,48.89,48.93,14803.0,47.2096,47.2578,47.1806,47.2192,14803.0
2023-10-31 12:45:00,48.92,48.95,48.91,48.94,18453.0,47.2096,47.2385,47.1999,47.2289,18453.0
2023-10-31 12:50:00,48.95,48.98,48.92,48.93,17053.0,47.2385,47.2675,47.2096,47.2192,17053.0
2023-10-31 12:55:00,48.93,48.97,48.93,48.97,9197.0,47.2192,47.2578,47.2192,47.2578,9197.0
2023-10-31 13:00:00,48.97,48.98,48.93,48.93,11424.0,47.2578,47.2675,47.2192,47.2192,11424.0
2023-10-31 13:05:00,48.93,48.98,48.93,48.98,10838.0,47.2192,47.2675,47.2192,47.2675,10838.0
2023-10-31 13:10:00,48.98,48.98,48.9,48.94,12515.0,47.2675,47.2675,47.1903,47.2289,12515.0
2023-10-31 13:15:00,48.93,48.97,48.93,48.97,13510.0,47.2192,47.2578,47.2192,47.2578,13510.0
2023-10-31 13:20:00,48.97,48.98,48.95,48.95,12371.0,47.2578,47.2675,47.2385,47.2385,12371.0
2023-10-31 13:25:00,48.95,48.99,48.93,48.98,11721.0,47.2385,47.2771,47.2192,47.2675,11721.0
2023-10-31 13:30:00,48.99,49.0,48.96,48.99,13899.0,47.2771,47.2868,47.2482,47.2771,13899.0
2023-10-31 13:35:00,48.98,49.01,48.94,49.01,13351.0,47.2675,47.2964,47.2289,47.2964,13351.0
2023-10-31 13:40:00,49.01,49.04,48.99,49.01,17911.0,47.2964,47.3254,47.2771,47.2964,17911.0
2023-10-31 13:45:00,49.01,49.03,48.99,49.02,9023.0,47.2964,47.3157,47.2771,47.3061,9023.0
2023-10-31 13:50:00,49.02,49.05,48.99,49.05,11516.0,47.3061,47.335,47.2771,47.335,11516.0
2023-10-31 13:55:00,49.05,49.06,49.03,49.04,11093.0,47.335,47.3447,47.3157,47.3254,11093.0
2023-10-31 14:00:00,49.04,49.09,49.03,49.08,13220.0,47.3254,47.3736,47.3157,47.364,13220.0
2023-10-31 14:05:00,49.08,49.1,49.04,49.04,36867.0,47.364,47.3833,47.3254,47.3254,36867.0
2023-10-31 14:10:00,49.05,49.06,49.02,49.04,18571.0,47.335,47.3447,47.3061,47.3254,18571.0
2023-10-31 14:15:00,49.04,49.04,48.98,48.98,17480.0,47.3254,47.3254,47.2675,47.2675,17480.0
2023-10-31 14:20:00,48.98,49.01,48.94,48.96,19751.0,47.2675,47.2964,47.2289,47.2482,19751.0
2023-10-31 14:25:00,48.95,48.96,48.91,48.95,26432.0,47.2385,47.2482,47.1999,47.2385,26432.0
2023-10-31 14:30:00,48.95,48.98,48.92,48.98,13939.0,47.2385,47.2675,47.2096,47.2675,13939.0
2023-10-31 14:35:00,48.98,48.99,48.96,48.98,13499.0,47.2675,47.2771,47.2482,47.2675,13499.0
2023-10-31 14:40:00,48.97,49.05,48.96,49.04,23162.0,47.2578,47.335,47.2482,47.3254,23162.0
2023-10-31 14:45:00,49.04,49.06,49.01,49.05,11433.0,47.3254,47.3447,47.2964,47.335,11433.0
2023-10-31 14:50:00,49.05,49.07,49.04,49.05,10433.0,47.335,47.3543,47.3254,47.335,10433.0
2023-10-31 14:55:00,49.06,49.11,49.06,49.09,14471.0,47.3447,47.3929,47.3447,47.3736,14471.0
2023-10-31 15:00:00,49.1,49.15,49.09,49.15,18014.0,47.3833,47.4315,47.3736,47.4315,18014.0
2023-10-31 15:05:00,49.15,49.15,49.09,49.12,11990.0,47.4315,47.4315,47.3736,47.4026,11990.0
2023-10-31 15:10:00,49.12,49.15,49.11,49.11,16859.0,47.4026,47.4315,47.3929,47.3929,16859.0
2023-10-31 15:15:00,49.1,49.13,49.08,49.12,19183.0,47.3833,47.4122,47.364,47.4026,19183.0
2023-10-31 15:20:00,49.13,49.13,49.04,49.06,16179.0,47.4122,47.4122,47.3254,47.3447,16179.0
2023-10-31 15:25:00,49.07,49.09,49.05,49.08,19802.0,47.3543,47.3736,47.335,47.364,19802.0
2023-10-31 15:30:00,49.08,49.08,49.01,49.07,46701.0,47.364,47.364,47.2964,47.3543,46701.0
2023-10-31 15:35:00,49.07,49.09,49.01,49.03,50793.0,47.3543,47.3736,47.2964,47.3157,50793.0
2023-10-31 15:40:00,49.03,49.06,48.99,49.05,33180.0,47.3157,47.3447,47.2771,47.335,33180.0
2023-10-31 15:45:00,49.05,49.07,49.0,49.07,41615.0,47.335,47.3543,47.2868,47.3543,41615.0
2023-10-31 15:50:00,49.08,49.11,49.06,49.11,97742.0,47.364,47.3929,47.3447,47.3929,97742.0
2023-10-31 15:55:00,49.11,49.17,49.01,49.02,261372.0,47.3929,47.4508,47.2964,47.3061,261372.0
2023-11-01 09:30:00,49.42,49.64,49.31,49.39,57113.0,47.6921,47.9044,47.5859,47.6631,57113.0
2023-11-01 09:35:00,49.42,49.63,49.31,49.4,32035.0,47.6921,47.8947,47.5859,47.6728,32035.0
2023-11-01 09:40:00,49.42,49.42,49.19,49.41,15643.0,47.6921,47.6921,47.4701,47.6824,15643.0
2023-11-01 09:45:00,49.43,49.55,49.31,49.51,32270.0,47.7017,47.8175,47.5859,47.7789,32270.0
2023-11-01 09:50:00,49.52,49.69,49.48,49.55,78235.0,47.7886,47.9526,47.75,47.8175,78235.0
2023-11-01 09:55:00,49.55,49.69,49.51,49.68,13667.0,47.8175,47.9526,47.7789,47.943,13667.0
2023-11-01 10:00:00,49.69,49.79,49.47,49.62,40253.0,47.9526,48.0492,47.7403,47.8851,40253.0
2023-11-01 10:05:00,49.63,49.71,49.54,49.56,26224.0,47.8947,47.9719,47.8079,47.8272,26224.0
2023-11-01 10:10:00,49.59,49.62,49.52,49.6,46873.0,47.8561,47.8851,47.7886,47.8658,46873.0
2023-11-01 10:15:00,49.58,49.62,49.47,49.62,34795.0,47.8465,47.8851,47.7403,47.8851,34795.0
2023-11-01 10:20:00,49.63,49.73,49.62,49.71,20644.0,47.8947,47.9912,47.8851,47.9719,20644.0
2023-11-01 10:25:00,49.72,49.79,49.71,49.73,48216.0,47.9816,48.0492,47.9719,47.9912,48216.0
2023-11-01 10:30:00,49.74,49.8,49.68,49.71,27254.0,48.0009,48.0588,47.943,47.9719,27254.0
2023-11-01 10:35:00,49.72,49.86,49.71,49.73,106718.0,47.9816,48.1167,47.9719,47.9912,106718.0
2023-11-01 10:40:00,49.74,49.77,49.69,49.75,49298.0,48.0009,48.0298,47.9526,48.0105,49298.0
2023-11-01 10:45:00,49.75,49.77,49.65,49.65,42465.0,48.0105,48.0298,47.914,47.914,42465.0
2023-11-01 10:50:00,49.64,49.66,49.56,49.58,84125.0,47.9044,47.9237,47.8272,47.8465,84125.0
2023-11-01 10:55:00,49.56,49.65,49.51,49.64,90954.0,47.8272,47.914,47.7789,47.9044,90954.0
2023-11-01 11:00:00,49.63,49.63,49.56,49.61,23616.0,47.8947,47.8947,47.8272,47.8754,23616.0
2023-11-01 11:05:00,49.62,49.64,49.54,49.59,23443.0,47.8851,47.9044,47.8079,47.8561,23443.0
2023-11-01 11:10:00,49.59,49.61,49.51,49.6,32890.0,47.8561,47.8754,47.7789,47.8658,32890.0
2023-11-01 11:15:00,49.59,49.6,49.53,49.59,32502.0,47.8561,47.8658,47.7982,47.8561,32502.0
2023-11-01 11:20:00,49.61,49.69,49.58,49.63,42512.0,47.8754,47.9526,47.8465,47.8947,42512.0
2023-11-01 11:25:00,49.64,49.76,49.63,49.76,124439.0,47.9044,48.0202,47.8947,48.0202,124439.0
2023-11-01 11:30:00,49.76,49.87,49.74,49.85,30140.0,48.0202,48.1264,48.0009,48.1071,30140.0
2023-11-01 11:35:00,49.84,49.89,49.82,49.83,23897.0,48.0974,48.1457,48.0781,48.0878,23897.0
2023-11-01 11:40:00,49.83,49.91,49.82,49.91,28163.0,48.0878,48.165,48.0781,48.165,28163.0
2023-11-01 11:45:00,49.91,49.93,49.7,49.71,63612.0,48.165,48.1843,47.9623,47.9719,63612.0
2023-11-01 11:50:00,49.71,49.73,49.6,49.6,80090.0,47.9719,47.9912,47.8658,47.8658,80090.0
2023-11-01 11:55:00,49.61,49.61,49.53,49.59,120100.0,47.8754,47.8754,47.7982,47.8561,120100.0
2023-11-01 12:00:00,49.59,49.89,49.57,49.86,146206.0,47.8561,48.1457,47.8368,48.1167,146206.0
2023-11-01 12:05:00,49.85,49.92,49.82,49.88,36489.0,48.1071,48.1746,48.0781,48.136,36489.0
2023-11-01 12:10:00,49.88,49.95,49.88,49.89,48477.0,48.136,48.2036,48.136,48.1457,48477.0
2023-11-01 12:15:00,49.89,49.92,49.82,49.87,69945.0,48.1457,48.1746,48.0781,48.1264,69945.0
2023-11-01 12:20:00,49.87,49.94,49.87,49.9,36797.0,48.1264,48.1939,48.1264,48.1553,36797.0
2023-11-01 12:25:00,49.9,49.95,49.84,49.89,34017.0,48.1553,48.2036,48.0974,48.1457,34017.0
2023-11-01 12:30:00,49.9,49.96,49.85,49.89,31292.0,48.1553,48.2132,48.1071,48.1457,31292.0
2023-11-01 12:35:00,49.88,49.89,49.73,49.73,22403.0,48.136,48.1457,47.9912,47.9912,22403.0
2023-11-01 12:40:00,49.74,49.74,49.63,49.7,14894.0,48.0009,48.0009,47.8947,47.9623,14894.0
2023-11-01 12:45:00,49.71,49.71,49.57,49.6,20020.0,47.9719,47.9719,47.8368,47.8658,20020.0
2023-11-01 12:50:00,49.58,49.64,49.57,49.61,31023.0,47.8465,47.9044,47.8368,47.8754,31023.0
2023-11-01 12:55:00,49.61,49.7,49.56,49.7,41041.0,47.8754,47.9623,47.8272,47.9623,41041.0
2023-11-01 13:00:00,49.71,49.72,49.65,49.65,21075.0,47.9719,47.9816,47.914,47.914,21075.0
2023-11-01 13:05:00,49.65,49.69,49.64,49.67,17863.0,47.914,47.9526,47.9044,47.9333,17863.0
2023-11-01 13:10:00,49.66,49.79,49.66,49.79,23627.0,47.9237,48.0492,47.9237,48.0492,23627.0
2023-11-01 13:15:00,49.79,49.8,49.75,49.8,31180.0,48.0492,48.0588,48.0105,48.0588,31180.0
2023-11-01 13:20:00,49.8,49.8,49.64,49.66,28284.0,48.0588,48.0588,47.9044,47.9237,28284.0
2023-11-01 13:25:00,49.66,49.66,49.59,49.64,17397.0,47.9237,47.9237,47.8561,47.9044,17397.0
2023-11-01 13:30:00,49.65,49.67,49.61,49.62,22828.0,47.914,47.9333,47.8754,47.8851,22828.0
2023-11-01 13:35:00,49.62,49.66,49.6,49.6,21490.0,47.8851,47.9237,47.8658,47.8658,21490.0
2023-11-01 13:40:00,49.6,49.73,49.58,49.71,24522.0,47.8658,47.9912,47.8465,47.9719,24522.0
2023-11-01 13:45:00,49.72,49.72,49.64,49.68,21379.0,47.9816,47.9816,47.9044,47.943,21379.0
2023-11-01 13:50:00,49.68,49.76,49.66,49.75,18466.0,47.943,48.0202,47.9237,48.0105,18466.0
2023-11-01 13:55:00,49.74,49.75,49.63,49.66,20273.0,48.0009,48.0105,47.8947,47.9237,20273.0
2023-11-01 14:00:00,49.64,49.78,49.56,49.62,29482.0,47.9044,48.0395,47.8272,47.8851,29482.0
2023-11-01 14:05:00,49.6,49.63,49.54,49.6,33311.0,47.8658,47.8947,47.8079,47.8658,33311.0
2023-11-01 14:10:00,49.6,49.66,49.51,49.52,33523.0,47.8658,47.9237,47.7789,47.7886,33523.0
2023-11-01 14:15:00,49.52,49.62,49.49,49.59,37358.0,47.7886,47.8851,47.7596,47.8561,37358.0
2023-11-01 14:20:00,49.59,49.63,49.58,49.61,28003.0,47.8561,47.8947,47.8465,47.8754,28003.0
2023-11-01 14:25:00,49.61,49.69,49.58,49.67,31074.0,47.8754,47.9526,47.8465,47.9333,31074.0
2023-11-01 14:30:00,49.67,49.82,49.46,49.76,722453.0,47.9333,48.0781,47.7307,48.0202,722453.0
2023-11-01 14:35:00,49.76,49.82,49.6,49.64,50089.0,48.0202,48.0781,47.8658,47.9044,50089.0
2023-11-01 14:40:00,49.63,49.66,49.52,49.57,39802.0,47.8947,47.9237,47.7886,47.8368,39802.0
2023-11-01 14:45:00,49.57,49.66,49.52,49.61,41054.0,47.8368,47.9237,47.7886,47.8754,41054.0
2023-11-01 14:50:00,49.61,49.67,49.46,49.62,395060.0,47.8754,47.9333,47.7307,47.8851,395060.0
2023-11-01 14:55:00,49.62,49.73,49.62,49.7,75718.0,47.8851,47.9912,47.8851,47.9623,75718.0
2023-11-01 15:00:00,49.71,49.9,49.69,49.86,62756.0,47.9719,48.1553,47.9526,48.1167,62756.0
2023-11-01 15:05:00,49.87,49.95,49.85,49.9,42808.0,48.1264,48.2036,48.1071,48.1553,42808.0
2023-11-01 15:10:00,49.91,49.95,49.85,49.86,50630.0,48.165,48.2036,48.1071,48.1167,50630.0
2023-11-01 15:15:00,49.86,49.93,49.84,49.86,43766.0,48.1167,48.1843,48.0974,48.1167,43766.0
2023-11-01 15:20:00,49.85,49.95,49.84,49.93,53254.0,48.1071,48.2036,48.0974,48.1843,53254.0
2023-11-01 15:25:00,49.93,49.95,49.81,49.88,47807.0,48.1843,48.2036,48.0685,48.136,47807.0
2023-11-01 15:30:00,49.87,49.97,49.84,49.95,92040.0,48.1264,48.2229,48.0974,48.2036,92040.0
2023-11-01 15:35:00,49.95,50.05,49.93,49.99,67364.0,48.2036,48.3001,48.1843,48.2422,67364.0
2023-11-01 15:40:00,49.99,50.04,49.94,49.98,61788.0,48.2422,48.2904,48.1939,48.2325,61788.0
2023-11-01 15:45:00,49.98,50.02,49.97,50.0,85833.0,48.2325,48.2711,48.2229,48.2518,85833.0
2023-11-01 15:50:00,50.0,50.01,49.91,49.97,152986.0,48.2518,48.2615,48.165,48.2229,152986.0
2023-11-01 15:55:00,49.97,49.97,49.78,49.78,460196.0,48.2229,48.2229,48.0395,48.0395,460196.0
2023-11-02 09:30:00,50.61,50.67,50.33,50.43,99107.0,48.8405,48.8984,48.5703,48.6668,99107.0
2023-11-02 09:35:00,50.46,50.51,50.11,50.22,45642.0,48.6957,48.744,48.358,48.4641,45642.0
2023-11-02 09:40:00,50.24,50.24,49.77,49.82,52236.0,48.4834,48.4834,48.0298,48.0781,52236.0
2023-11-02 09:45:00,49.82,50.01,49.8,50.0,33326.0,48.0781,48.2615,48.0588,48.2518,33326.0
2023-11-02 09:50:00,50.02,50.19,49.97,49.98,40730.0,48.2711,48.4352,48.2229,48.2325,40730.0
2023-11-02 09:55:00,49.97,50.1,49.96,49.99,44004.0,48.2229,48.3483,48.2132,48.2422,44004.0
2023-11-02 10:00:00,49.97,50.02,49.8,49.85,50897.0,48.2229,48.2711,48.0588,48.1071,50897.0
2023-11-02 10:05:00,49.86,50.02,49.72,49.72,63165.0,48.1167,48.2711,47.9816,47.9816,63165.0
2023-11-02 10:10:00,49.73,49.79,49.66,49.69,39424.0,47.9912,48.0492,47.9237,47.9526,39424.0
2023-11-02 10:15:00,49.7,49.89,49.64,49.86,51543.0,47.9623,48.1457,47.9044,48.1167,51543.0
2023-11-02 10:20:00,49.86,49.99,49.83,49.99,40514.0,48.1167,48.2422,48.0878,48.2422,40514.0
2023-11-02 10:25:00,49.99,50.2,49.97,50.13,186190.0,48.2422,48.4448,48.2229,48.3773,186190.0
2023-11-02 10:30:00,50.13,50.2,49.96,50.09,59903.0,48.3773,48.4448,48.2132,48.3387,59903.0
2023-11-02 10:35:00,50.08,50.15,50.01,50.08,33056.0,48.329,48.3966,48.2615,48.329,33056.0
2023-11-02 10:40:00,50.08,50.12,50.0,50.03,40751.0,48.329,48.3676,48.2518,48.2808,40751.0
2023-11-02 10:45:00,50.03,50.13,50.02,50.1,40588.0,48.2808,48.3773,48.2711,48.3483,40588.0
2023-11-02 10:50:00,50.1,50.15,49.99,50.05,58914.0,48.3483,48.3966,48.2422,48.3001,58914.0
2023-11-02 10:55:00,50.05,50.15,50.03,50.04,63764.0,48.3001,48.3966,48.2808,48.2904,63764.0
2023-11-02 11:00:00,50.05,50.11,49.97,50.03,38727.0,48.3001,48.358,48.2229,48.2808,38727.0
2023-11-02 11:05:00,50.03,50.15,50.01,50.11,85298.0,48.2808,48.3966,48.2615,48.358,85298.0
2023-11-02 11:10:00,50.11,50.17,50.01,50.01,25077.0,48.358,48.4159,48.2615,48.2615,25077.0
2023-11-02 11:15:00,50.02,50.08,49.91,50.07,123284.0,48.2711,48.329,48.165,48.3194,123284.0
2023-11-02 11:20:00,50.07,50.13,50.01,50.07,38342.0,48.3194,48.3773,48.2615,48.3194,38342.0
2023-11-02 11:25:00,50.06,50.12,50.05,50.08,16086.0,48.3097,48.3676,48.3001,48.329,16086.0
2023-11-02 11:30:00,50.07,50.18,50.04,50.15,135173.0,48.3194,48.4255,48.2904,48.3966,135173.0
2023-11-02 11:35:00,50.15,50.19,50.08,50.1,58202.0,48.3966,48.4352,48.329,48.3483,58202.0
2023-11-02 11:40:00,50.11,50.14,50.0,50.07,42017.0,48.358,48.3869,48.2518,48.3194,42017.0
2023-11-02 11:45:00,50.08,50.19,50.08,50.17,33809.0,48.329,48.4352,48.329,48.4159,33809.0
2023-11-02 11:50:00,50.17,50.17,50.11,50.14,29006.0,48.4159,48.4159,48.358,48.3869,29006.0
2023-11-02 11:55:00,50.15,50.18,50.1,50.11,24882.0,48.3966,48.4255,48.3483,48.358,24882.0
2023-11-02 12:00:00,50.1,50.22,50.08,50.16,38932.0,48.3483,48.4641,48.329,48.4062,38932.0
2023-11-02 12:05:00,50.16,50.19,50.12,50.15,56275.0,48.4062,48.4352,48.3676,48.3966,56275.0
2023-11-02 12:10:00,50.14,50.24,50.11,50.23,47813.0,48.3869,48.4834,48.358,48.4738,47813.0
2023-11-02 12:15:00,50.25,50.29,50.22,50.24,20647.0,48.4931,48.5317,48.4641,48.4834,20647.0
2023-11-02 12:20:00,50.24,50.25,50.19,50.23,44009.0,48.4834,48.4931,48.4352,48.4738,44009.0
2023-11-02 12:25:00,50.24,50.27,50.19,50.21,34274.0,48.4834,48.5124,48.4352,48.4545,34274.0
2023-11-02 12:30:00,50.21,50.27,50.19,50.26,17721.0,48.4545,48.5124,48.4352,48.5027,17721.0
2023-11-02 12:35:00,50.26,50.28,50.21,50.28,53701.0,48.5027,48.522,48.4545,48.522,53701.0
2023-11-02 12:40:00,50.28,50.37,50.27,50.3,42226.0,48.522,48.6089,48.5124,48.5413,42226.0
2023-11-02 12:45:00,50.3,50.39,50.3,50.34,22423.0,48.5413,48.6282,48.5413,48.5799,22423.0
2023-11-02 12:50:00,50.34,50.41,50.34,50.4,36602.0,48.5799,48.6475,48.5799,48.6378,36602.0
2023-11-02 12:55:00,50.39,50.43,50.3,50.33,24312.0,48.6282,48.6668,48.5413,48.5703,24312.0
2023-11-02 13:00:00,50.33,50.37,50.32,50.32,19112.0,48.5703,48.6089,48.5606,48.5606,19112.0
2023-11-02 13:05:00,50.32,50.45,50.32,50.41,15978.0,48.5606,48.6861,48.5606,48.6475,15978.0
2023-11-02 13:10:00,50.41,50.53,50.41,50.52,20205.0,48.6475,48.7633,48.6475,48.7536,20205.0
2023-11-02 13:15:00,50.52,50.55,50.48,50.55,25722.0,48.7536,48.7826,48.715,48.7826,25722.0
2023-11-02 13:20:00,50.55,50.57,50.5,50.55,46414.0,48.7826,48.8019,48.7343,48.7826,46414.0
2023-11-02 13:25:00,50.55,50.61,50.54,50.59,23159.0,48.7826,48.8405,48.7729,48.8212,23159.0
2023-11-02 13:30:00,50.61,50.71,50.6,50.7,52843.0,48.8405,48.937,48.8308,48.9273,52843.0
2023-11-02 13:35:00,50.7,50.73,50.66,50.72,15003.0,48.9273,48.9563,48.8887,48.9466,15003.0
2023-11-02 13:40:00,50.71,50.75,50.69,50.75,63897.0,48.937,48.9756,48.9177,48.9756,63897.0
2023-11-02 13:45:00,50.76,50.8,50.73,50.77,45792.0,48.9852,49.0238,48.9563,48.9949,45792.0
2023-11-02 13:50:00,50.76,50.8,50.71,50.75,34970.0,48.9852,49.0238,48.937,48.9756,34970.0
2023-11-02 13:55:00,50.74,50.84,50.74,50.83,22468.0,48.9659,49.0624,48.9659,49.0528,22468.0
2023-11-02 14:00:00,50.83,50.88,50.81,50.88,42385.0,49.0528,49.101,49.0335,49.101,42385.0
2023-11-02 14:05:00,50.88,50.88,50.82,50.88,47877.0,49.101,49.101,49.0431,49.101,47877.0
2023-11-02 14:10:00,50.88,50.88,50.76,50.85,52695.0,49.101,49.101,48.9852,49.0721,52695.0
2023-11-02 14:15:00,50.85,50.87,50.79,50.82,62711.0,49.0721,49.0914,49.0142,49.0431,62711.0
2023-11-02 14:20:00,50.81,50.82,50.75,50.75,25766.0,49.0335,49.0431,48.9756,48.9756,25766.0
2023-11-02 14:25:00,50.75,50.8,50.74,50.8,22069.0,48.9756,49.0238,48.9659,49.0238,22069.0
2023-11-02 14:30:00,50.81,50.85,50.79,50.85,53886.0,49.0335,49.0721,49.0142,49.0721,53886.0
2023-11-02 14:35:00,50.86,50.98,50.84,50.96,42092.0,49.0817,49.1975,49.0624,49.1782,42092.0
2023-11-02 14:40:00,50.96,50.97,50.89,50.93,22781.0,49.1782,49.1879,49.1107,49.1493,22781.0
2023-11-02 14:45:00,50.92,50.97,50.91,50.94,21303.0,49.1396,49.1879,49.13,49.1589,21303.0
2023-11-02 14:50:00,50.95,50.96,50.91,50.94,16755.0,49.1686,49.1782,49.13,49.1589,16755.0
2023-11-02 14:55:00,50.95,50.99,50.92,50.99,35812.0,49.1686,49.2072,49.1396,49.2072,35812.0
2023-11-02 15:00:00,50.99,51.01,50.91,50.94,26115.0,49.2072,49.2265,49.13,49.1589,26115.0
2023-11-02 15:05:00,50.94,50.98,50.93,50.95,32082.0,49.1589,49.1975,49.1493,49.1686,32082.0
2023-11-02 15:10:00,50.94,50.96,50.92,50.95,30499.0,49.1589,49.1782,49.1396,49.1686,30499.0
2023-11-02 15:15:00,50.94,50.94,50.82,50.89,53796.0,49.1589,49.1589,49.0431,49.1107,53796.0
2023-11-02 15:20:00,50.87,50.88,50.83,50.85,46409.0,49.0914,49.101,49.0528,49.0721,46409.0
2023-11-02 15:25:00,50.84,50.89,50.83,50.88,47067.0,49.0624,49.1107,49.0528,49.101,47067.0
2023-11-02 15:30:00,50.89,50.91,50.87,50.89,88693.0,49.1107,49.13,49.0914,49.1107,88693.0
2023-11-02 15:35:00,50.89,50.89,50.8,50.86,56642.0,49.1107,49.1107,49.0238,49.0817,56642.0
2023-11-02 15:40:00,50.86,50.93,50.85,50.93,63273.0,49.0817,49.1493,49.0721,49.1493,63273.0
2023-11-02 15:45:00,50.92,50.99,50.92,50.97,82958.0,49.1396,49.2072,49.1396,49.1879,82958.0
2023-11-02 15:50:00,50.96,50.96,50.88,50.93,144437.0,49.1782,49.1782,49.101,49.1493,144437.0
2023-11-02 15:55:00,50.92,50.93,50.82,50.86,261974.0,49.1396,49.1493,49.0431,49.0817,261974.0
2023-11-03 09:30:00,51.83,52.15,51.5,51.82,111302.0,50.0178,50.3266,49.6994,50.0082,111302.0
2023-11-03 09:35:00,51.84,51.95,51.79,51.87,40800.0,50.0275,50.1336,49.9792,50.0564,40800.0
2023-11-03 09:40:00,51.9,52.03,51.79,51.79,33950.0,50.0854,50.2108,49.9792,49.9792,33950.0
2023-11-03 09:45:00,51.76,51.84,51.64,51.81,49528.0,49.9503,50.0275,49.8345,49.9985,49528.0
2023-11-03 09:50:00,51.81,52.04,51.8,51.99,36587.0,49.9985,50.2205,49.9889,50.1722,36587.0
2023-11-03 09:55:00,51.97,52.02,51.87,51.9,28835.0,50.1529,50.2012,50.0564,50.0854,28835.0
2023-11-03 10:00:00,51.91,52.0,51.84,51.86,51648.0,50.095,50.1819,50.0275,50.0468,51648.0
2023-11-03 10:05:00,51.86,51.94,51.83,51.86,37561.0,50.0468,50.124,50.0178,50.0468,37561.0
2023-11-03 10:10:00,51.84,51.85,51.76,51.85,55228.0,50.0275,50.0371,49.9503,50.0371,55228.0
2023-11-03 10:15:00,51.84,51.92,51.78,51.78,102042.0,50.0275,50.1047,49.9696,49.9696,102042.0
2023-11-03 10:20:00,51.78,51.99,51.74,51.89,137027.0,49.9696,50.1722,49.931,50.0757,137027.0
2023-11-03 10:25:00,51.89,51.9,51.68,51.84,70407.0,50.0757,50.0854,49.8731,50.0275,70407.0
2023-11-03 10:30:00,51.84,51.84,51.72,51.77,54986.0,50.0275,50.0275,49.9117,49.9599,54986.0
2023-11-03 10:35:00,51.76,51.81,51.72,51.77,53528.0,49.9503,49.9985,49.9117,49.9599,53528.0
2023-11-03 10:40:00,51.76,51.84,51.75,51.84,109288.0,49.9503,50.0275,49.9406,50.0275,109288.0
2023-11-03 10:45:00,51.84,51.88,51.71,51.8,104509.0,50.0275,50.0661,49.902,49.9889,104509.0
2023-11-03 10:50:00,51.81,51.81,51.66,51.73,96436.0,49.9985,49.9985,49.8538,49.9213,96436.0
2023-11-03 10:55:00,51.73,51.82,51.72,51.8,124201.0,49.9213,50.0082,49.9117,49.9889,124201.0
2023-11-03 11:00:00,51.8,51.89,51.8,51.88,37147.0,49.9889,50.0757,49.9889,50.0661,37147.0
2023-11-03 11:05:00,51.88,51.89,51.74,51.75,115741.0,50.0661,50.0757,49.931,49.9406,115741.0
2023-11-03 11:10:00,51.74,51.84,51.73,51.82,106257.0,49.931,50.0275,49.9213,50.0082,106257.0
2023-11-03 11:15:00,51.82,51.82,51.53,51.67,73826.0,50.0082,50.0082,49.7283,49.8634,73826.0
2023-11-03 11:20:00,51.68,51.82,51.66,51.72,64157.0,49.8731,50.0082,49.8538,49.9117,64157.0
2023-11-03 11:25:00,51.73,51.85,51.69,51.76,38741.0,49.9213,50.0371,49.8827,49.9503,38741.0
2023-11-03 11:30:00,51.78,51.81,51.73,51.75,39486.0,49.9696,49.9985,49.9213,49.9406,39486.0
2023-11-03 11:35:00,51.75,51.78,51.7,51.75,19407.0,49.9406,49.9696,49.8924,49.9406,19407.0
2023-11-03 11:40:00,51.74,51.79,51.72,51.79,18895.0,49.931,49.9792,49.9117,49.9792,18895.0
2023-11-03 11:45:00,51.78,51.78,51.54,51.61,26930.0,49.9696,49.9696,49.738,49.8055,26930.0
2023-11-03 11:50:00,51.61,51.77,51.61,51.7,34641.0,49.8055,49.9599,49.8055,49.8924,34641.0
2023-11-03 11:55:00,51.7,51.72,51.69,51.71,24545.0,49.8924,49.9117,49.8827,49.902,24545.0
2023-11-03 12:00:00,51.71,51.78,51.69,51.71,26536.0,49.902,49.9696,49.8827,49.902,26536.0
2023-11-03 12:05:00,51.71,51.74,51.7,51.72,16016.0,49.902,49.931,49.8924,49.9117,16016.0
2023-11-03 12:10:00,51.72,51.73,51.64,51.69,13691.0,49.9117,49.9213,49.8345,49.8827,13691.0
2023-11-03 12:15:00,51.68,51.74,51.68,51.72,29839.0,49.8731,49.931,49.8731,49.9117,29839.0
2023-11-03 12:20:00,51.71,51.74,51.63,51.65,49697.0,49.902,49.931,49.8248,49.8441,49697.0
2023-11-03 12:25:00,51.64,51.71,51.62,51.69,59835.0,49.8345,49.902,49.8152,49.8827,59835.0
2023-11-03 12:30:00,51.69,51.74,51.67,51.69,44457.0,49.8827,49.931,49.8634,49.8827,44457.0
2023-11-03 12:35:00,51.68,51.73,51.65,51.7,27539.0,49.8731,49.9213,49.8441,49.8924,27539.0
2023-11-03 12:40:00,51.71,51.72,51.48,51.48,79194.0,49.902,49.9117,49.6801,49.6801,79194.0
2023-11-03 12:45:00,51.45,51.64,51.44,51.64,44014.0,49.6511,49.8345,49.6415,49.8345,44014.0
2023-11-03 12:50:00,51.63,51.69,51.63,51.68,39042.0,49.8248,49.8827,49.8248,49.8731,39042.0
2023-11-03 12:55:00,51.69,51.7,51.66,51.68,48444.0,49.8827,49.8924,49.8538,49.8731,48444.0
2023-11-03 13:00:00,51.68,51.74,51.65,51.72,39722.0,49.8731,49.931,49.8441,49.9117,39722.0
2023-11-03 13:05:00,51.72,51.73,51.67,51.67,19871.0,49.9117,49.9213,49.8634,49.8634,19871.0
2023-11-03 13:10:00,51.68,51.69,51.6,51.62,21749.0,49.8731,49.8827,49.7959,49.8152,21749.0
2023-11-03 13:15:00,51.62,51.63,51.56,51.56,13903.0,49.8152,49.8248,49.7573,49.7573,13903.0
2023-11-03 13:20:00,51.57,51.59,51.53,51.58,24328.0,49.7669,49.7862,49.7283,49.7766,24328.0
2023-11-03 13:25:00,51.57,51.65,51.56,51.65,37554.0,49.7669,49.8441,49.7573,49.8441,37554.0
2023-11-03 13:30:00,51.65,51.68,51.6,51.68,38243.0,49.8441,49.8731,49.7959,49.8731,38243.0
2023-11-03 13:35:00,51.67,51.69,51.62,51.69,41337.0,49.8634,49.8827,49.8152,49.8827,41337.0
2023-11-03 13:40:00,51.68,51.69,51.63,51.68,31321.0,49.8731,49.8827,49.8248,49.8731,31321.0
2023-11-03 13:45:00,51.67,51.71,51.65,51.7,37266.0,49.8634,49.902,49.8441,49.8924,37266.0
2023-11-03 13:50:00,51.7,51.76,51.69,51.75,33239.0,49.8924,49.9503,49.8827,49.9406,33239.0
2023-11-03 13:55:00,51.76,51.77,51.71,51.72,16492.0,49.9503,49.9599,49.902,49.9117,16492.0
2023-11-03 14:00:00,51.71,51.72,51.63,51.68,44539.0,49.902,49.9117,49.8248,49.8731,44539.0
2023-11-03 14:05:00,51.68,51.77,51.65,51.77,57778.0,49.8731,49.9599,49.8441,49.9599,57778.0
2023-11-03 14:10:00,51.77,51.79,51.67,51.67,41033.0,49.9599,49.9792,49.8634,49.8634,41033.0
2023-11-03 14:15:00,51.65,51.71,51.65,51.7,72422.0,49.8441,49.902,49.8441,49.8924,72422.0
2023-11-03 14:20:00,51.7,51.73,51.69,51.7,44614.0,49.8924,49.9213,49.8827,49.8924,44614.0
2023-11-03 14:25:00,51.7,51.73,51.69,51.7,34416.0,49.8924,49.9213,49.8827,49.8924,34416.0
2023-11-03 14:30:00,51.7,51.77,51.69,51.75,103140.0,49.8924,49.9599,49.8827,49.9406,103140.0
2023-11-03 14:35:00,51.76,51.8,51.74,51.8,30035.0,49.9503,49.9889,49.931,49.9889,30035.0
2023-11-03 14:40:00,51.79,51.9,51.79,51.89,57195.0,49.9792,50.0854,49.9792,50.0757,57195.0
2023-11-03 14:45:00,51.89,51.93,51.87,51.92,116098.0,50.0757,50.1143,50.0564,50.1047,116098.0
2023-11-03 14:50:00,51.92,51.99,51.92,51.98,65199.0,50.1047,50.1722,50.1047,50.1626,65199.0
2023-11-03 14:55:00,51.98,52.0,51.97,52.0,61300.0,50.1626,50.1819,50.1529,50.1819,61300.0
2023-11-03 15:00:00,51.99,52.0,51.96,52.0,61482.0,50.1722,50.1819,50.1433,50.1819,61482.0
2023-11-03 15:05:00,52.0,52.01,51.95,51.96,64937.0,50.1819,50.1915,50.1336,50.1433,64937.0
2023-11-03 15:10:00,51.96,51.97,51.84,51.85,62992.0,50.1433,50.1529,50.0275,50.0371,62992.0
2023-11-03 15:15:00,51.85,51.91,51.82,51.88,53559.0,50.0371,50.095,50.0082,50.0661,53559.0
2023-11-03 15:20:00,51.88,51.9,51.87,51.89,81520.0,50.0661,50.0854,50.0564,50.0757,81520.0
2023-11-03 15:25:00,51.88,51.89,51.84,51.89,111410.0,50.0661,50.0757,50.0275,50.0757,111410.0
2023-11-03 15:30:00,51.89,51.89,51.8,51.83,182111.0,50.0757,50.0757,49.9889,50.0178,182111.0
2023-11-03 15:35:00,51.83,51.85,51.67,51.68,165303.0,50.0178,50.0371,49.8634,49.8731,165303.0
2023-11-03 15:40:00,51.69,51.69,51.59,51.6,60118.0,49.8827,49.8827,49.7862,49.7959,60118.0
2023-11-03 15:45:00,51.6,51.61,51.48,51.5,128200.0,49.7959,49.8055,49.6801,49.6994,128200.0
2023-11-03 15:50:00,51.49,51.51,51.45,51.47,120868.0,49.6897,49.709,49.6511,49.6704,120868.0
2023-11-03 15:55:00,51.47,51.52,51.43,51.45,265234.0,49.6704,49.7187,49.6318,49.6511,265234.0
2023-11-06 09:30:00,51.4,51.52,51.24,51.34,69015.0,49.6029,49.7187,49.4485,49.545,69015.0
2023-11-06 09:35:00,51.32,51.37,51.13,51.15,32261.0,49.5257,49.5739,49.3423,49.3616,32261.0
2023-11-06 09:40:00,51.14,51.27,51.12,51.22,22729.0,49.3519,49.4774,49.3326,49.4292,22729.0
2023-11-06 09:45:00,51.22,51.23,50.9,50.99,29487.0,49.4292,49.4388,49.1203,49.2072,29487.0
2023-11-06 09:50:00,51.01,51.03,50.94,50.99,15561.0,49.2265,49.2458,49.1589,49.2072,15561.0
2023-11-06 09:55:00,51.0,51.06,50.9,51.04,23253.0,49.2168,49.2747,49.1203,49.2554,23253.0
2023-11-06 10:00:00,51.03,51.03,50.88,51.01,27359.0,49.2458,49.2458,49.101,49.2265,27359.0
2023-11-06 10:05:00,51.02,51.09,51.0,51.07,19276.0,49.2361,49.3037,49.2168,49.2844,19276.0
2023-11-06 10:10:00,51.06,51.08,51.01,51.03,17180.0,49.2747,49.294,49.2265,49.2458,17180.0
2023-11-06 10:15:00,51.02,51.05,50.94,51.04,23350.0,49.2361,49.2651,49.1589,49.2554,23350.0
2023-11-06 10:20:00,51.04,51.09,50.97,51.06,17578.0,49.2554,49.3037,49.1879,49.2747,17578.0
2023-11-06 10:25:00,51.05,51.08,51.02,51.07,15775.0,49.2651,49.294,49.2361,49.2844,15775.0
2023-11-06 10:30:00,51.08,51.1,50.99,51.02,18306.0,49.294,49.3133,49.2072,49.2361,18306.0
2023-11-06 10:35:00,51.02,51.13,51.01,51.09,64760.0,49.2361,49.3423,49.2265,49.3037,64760.0
2023-11-06 10:40:00,51.1,51.11,50.98,51.02,37419.0,49.3133,49.323,49.1975,49.2361,37419.0
2023-11-06 10:45:00,51.01,51.03,50.95,50.96,23421.0,49.2265,49.2458,49.1686,49.1782,23421.0
2023-11-06 10:50:00,50.96,50.96,50.85,50.87,19658.0,49.1782,49.1782,49.0721,49.0914,19658.0
2023-11-06 10:55:00,50.88,50.91,50.84,50.87,37721.0,49.101,49.13,49.0624,49.0914,37721.0
2023-11-06 11:00:00,50.87,50.87,50.78,50.84,21965.0,49.0914,49.0914,49.0045,49.0624,21965.0
2023-11-06 11:05:00,50.84,50.9,50.84,50.86,19745.0,49.0624,49.1203,49.0624,49.0817,19745.0
2023-11-06 11:10:00,50.87,50.91,50.84,50.85,19739.0,49.0914,49.13,49.0624,49.0721,19739.0
2023-11-06 11:15:00,50.86,50.97,50.85,50.97,16129.0,49.0817,49.1879,49.0721,49.1879,16129.0
2023-11-06 11:20:00,50.97,50.97,50.87,50.88,28276.0,49.1879,49.1879,49.0914,49.101,28276.0
2023-11-06 11:25:00,50.89,50.95,50.82,50.82,21969.0,49.1107,49.1686,49.0431,49.0431,21969.0
2023-11-06 11:30:00,50.82,50.82,50.73,50.76,21095.0,49.0431,49.0431,48.9563,48.9852,21095.0
2023-11-06 11:35:00,50.77,50.79,50.73,50.77,16772.0,48.9949,49.0142,48.9563,48.9949,16772.0
2023-11-06 11:40:00,50.77,50.83,50.77,50.82,25437.0,48.9949,49.0528,48.9949,49.0431,25437.0
2023-11-06 11:45:00,50.81,50.84,50.79,50.83,15012.0,49.0335,49.0624,49.0142,49.0528,15012.0
2023-11-06 11:50:00,50.82,50.85,50.8,50.85,29959.0,49.0431,49.0721,49.0238,49.0721,29959.0
2023-11-06 11:55:00,50.83,50.86,50.81,50.83,16912.0,49.0528,49.0817,49.0335,49.0528,16912.0
2023-11-06 12:00:00,50.85,50.91,50.82,50.83,38295.0,49.0721,49.13,49.0431,49.0528,38295.0
2023-11-06 12:05:00,50.82,50.84,50.76,50.78,25012.0,49.0431,49.0624,48.9852,49.0045,25012.0
2023-11-06 12:10:00,50.78,50.84,50.76,50.83,17515.0,49.0045,49.0624,48.9852,49.0528,17515.0
2023-11-06 12:15:00,50.83,50.9,50.8,50.87,18352.0,49.0528,49.1203,49.0238,49.0914,18352.0
2023-11-06 12:20:00,50.87,50.9,50.85,50.85,36124.0,49.0914,49.1203,49.0721,49.0721,36124.0
2023-11-06 12:25:00,50.85,50.88,50.83,50.88,17640.0,49.0721,49.101,49.0528,49.101,17640.0
2023-11-06 12:30:00,50.87,50.89,50.83,50.84,13812.0,49.0914,49.1107,49.0528,49.0624,13812.0
2023-11-06 12:35:00,50.83,50.83,50.75,50.78,20687.0,49.0528,49.0528,48.9756,49.0045,20687.0
2023-11-06 12:40:00,50.79,50.8,50.74,50.76,11326.0,49.0142,49.0238,48.9659,48.9852,11326.0
2023-11-06 12:45:00,50.76,50.81,50.73,50.77,9613.0,48.9852,49.0335,48.9563,48.9949,9613.0
2023-11-06 12:50:00,50.77,50.79,50.68,50.72,11833.0,48.9949,49.0142,48.908,48.9466,11833.0
2023-11-06 12:55:00,50.73,50.8,50.72,50.79,9939.0,48.9563,49.0238,48.9466,49.0142,9939.0
2023-11-06 13:00:00,50.79,50.8,50.71,50.74,20371.0,49.0142,49.0238,48.937,48.9659,20371.0
2023-11-06 13:05:00,50.76,50.76,50.72,50.73,6922.0,48.9852,48.9852,48.9466,48.9563,6922.0
2023-11-06 13:10:00,50.73,50.73,50.67,50.69,10768.0,48.9563,48.9563,48.8984,48.9177,10768.0
2023-11-06 13:15:00,50.69,50.69,50.63,50.63,13579.0,48.9177,48.9177,48.8598,48.8598,13579.0
2023-11-06 13:20:00,50.63,50.71,50.57,50.7,29862.0,48.8598,48.937,48.8019,48.9273,29862.0
2023-11-06 13:25:00,50.72,50.73,50.67,50.71,20707.0,48.9466,48.9563,48.8984,48.937,20707.0
2023-11-06 13:30:00,50.71,50.77,50.66,50.76,16339.0,48.937,48.9949,48.8887,48.9852,16339.0
2023-11-06 13:35:00,50.76,50.84,50.75,50.81,23313.0,48.9852,49.0624,48.9756,49.0335,23313.0
2023-11-06 13:40:00,50.8,50.84,50.77,50.83,9045.0,49.0238,49.0624,48.9949,49.0528,9045.0
2023-11-06 13:45:00,50.83,50.83,50.81,50.82,23172.0,49.0528,49.0528,49.0335,49.0431,23172.0
2023-11-06 13:50:00,50.82,50.82,50.74,50.75,6887.0,49.0431,49.0431,48.9659,48.9756,6887.0
2023-11-06 13:55:00,50.76,50.76,50.73,50.75,8768.0,48.9852,48.9852,48.9563,48.9756,8768.0
2023-11-06 14:00:00,50.75,50.82,50.74,50.81,13115.0,48.9756,49.0431,48.9659,49.0335,13115.0
2023-11-06 14:05:00,50.82,50.82,50.74,50.76,20296.0,49.0431,49.0431,48.9659,48.9852,20296.0
2023-11-06 14:10:00,50.77,50.78,50.72,50.73,7373.0,48.9949,49.0045,48.9466,48.9563,7373.0
2023-11-06 14:15:00,50.72,50.76,50.71,50.75,17472.0,48.9466,48.9852,48.937,48.9756,17472.0
2023-11-06 14:20:00,50.75,50.76,50.72,50.75,9336.0,48.9756,48.9852,48.9466,48.9756,9336.0
2023-11-06 14:25:00,50.75,50.77,50.73,50.76,7099.0,48.9756,48.9949,48.9563,48.9852,7099.0
2023-11-06 14:30:00,50.76,50.81,50.76,50.8,14365.0,48.9852,49.0335,48.9852,49.0238,14365.0
2023-11-06 14:35:00,50.8,50.85,50.78,50.82,13110.0,49.0238,49.0721,49.0045,49.0431,13110.0
2023-11-06 14:40:00,50.82,50.89,50.81,50.89,14865.0,49.0431,49.1107,49.0335,49.1107,14865.0
2023-11-06 14:45:00,50.9,50.9,50.82,50.86,24586.0,49.1203,49.1203,49.0431,49.0817,24586.0
2023-11-06 14:50:00,50.86,50.86,50.83,50.83,11998.0,49.0817,49.0817,49.0528,49.0528,11998.0
2023-11-06 14:55:00,50.84,50.89,50.83,50.89,13435.0,49.0624,49.1107,49.0528,49.1107,13435.0
2023-11-06 15:00:00,50.89,50.92,50.88,50.91,11711.0,49.1107,49.1396,49.101,49.13,11711.0
2023-11-06 15:05:00,50.91,50.94,50.89,50.91,10973.0,49.13,49.1589,49.1107,49.13,10973.0
2023-11-06 15:10:00,50.92,50.96,50.9,50.91,16685.0,49.1396,49.1782,49.1203,49.13,16685.0
2023-11-06 15:15:00,50.9,50.92,50.86,50.88,15993.0,49.1203,49.1396,49.0817,49.101,15993.0
2023-11-06 15:20:00,50.88,50.89,50.85,50.87,17551.0,49.101,49.1107,49.0721,49.0914,17551.0
2023-11-06 15:25:00,50.88,50.91,50.85,50.89,17151.0,49.101,49.13,49.0721,49.1107,17151.0
2023-11-06 15:30:00,50.89,50.9,50.83,50.88,18720.0,49.1107,49.1203,49.0528,49.101,18720.0
2023-11-06 15:35:00,50.87,50.89,50.82,50.89,24602.0,49.0914,49.1107,49.0431,49.1107,24602.0
2023-11-06 15:40:00,50.88,50.93,50.84,50.93,28916.0,49.101,49.1493,49.0624,49.1493,28916.0
2023-11-06 15:45:00,50.93,50.99,50.89,50.98,84026.0,49.1493,49.2072,49.1107,49.1975,84026.0
2023-11-06 15:50:00,50.98,51.07,50.91,51.05,140760.0,49.1975,49.2844,49.13,49.2651,140760.0
2023-11-06 15:55:00,51.05,51.17,51.05,51.17,492627.0,49.2651,49.3809,49.2651,49.3809,492627.0
2023-11-07 09:30:00,50.84,50.9,50.62,50.88,53509.0,49.0624,49.1203,48.8501,49.101,53509.0
2023-11-07 09:35:00,50.9,51.1,50.87,50.95,19736.0,49.1203,49.3133,49.0914,49.1686,19736.0
2023-11-07 09:40:00,50.94,51.0,50.87,50.93,16253.0,49.1589,49.2168,49.0914,49.1493,16253.0
2023-11-07 09:45:00,50.94,50.96,50.8,50.81,25994.0,49.1589,49.1782,49.0238,49.0335,25994.0
2023-11-07 09:50:00,50.78,50.88,50.78,50.81,9797.0,49.0045,49.101,49.0045,49.0335,9797.0
2023-11-07 09:55:00,50.83,50.87,50.8,50.84,25410.0,49.0528,49.0914,49.0238,49.0624,25410.0
2023-11-07 10:00:00,50.83,50.91,50.8,50.88,16512.0,49.0528,49.13,49.0238,49.101,16512.0
2023-11-07 10:05:00,50.88,50.93,50.8,50.81,12560.0,49.101,49.1493,49.0238,49.0335,12560.0
2023-11-07 10:10:00,50.8,50.97,50.77,50.95,12334.0,49.0238,49.1879,48.9949,49.1686,12334.0
2023-11-07 10:15:00,50.95,51.03,50.92,51.03,15116.0,49.1686,49.2458,49.1396,49.2458,15116.0
2023-11-07 10:20:00,51.04,51.12,51.02,51.12,30105.0,49.2554,49.3326,49.2361,49.3326,30105.0
2023-11-07 10:25:00,51.14,51.29,51.11,51.21,41880.0,49.3519,49.4967,49.323,49.4195,41880.0
2023-11-07 10:30:00,51.21,51.21,51.11,51.14,14102.0,49.4195,49.4195,49.323,49.3519,14102.0
2023-11-07 10:35:00,51.13,51.22,51.13,51.22,10191.0,49.3423,49.4292,49.3423,49.4292,10191.0
2023-11-07 10:40:00,51.22,51.25,51.15,51.16,21123.0,49.4292,49.4581,49.3616,49.3713,21123.0
2023-11-07 10:45:00,51.16,51.29,51.16,51.29,30120.0,49.3713,49.4967,49.3713,49.4967,30120.0
2023-11-07 10:50:00,51.29,51.31,51.2,51.2,19230.0,49.4967,49.516,49.4099,49.4099,19230.0
2023-11-07 10:55:00,51.2,51.24,51.14,51.15,16430.0,49.4099,49.4485,49.3519,49.3616,16430.0
2023-11-07 11:00:00,51.14,51.15,51.06,51.09,7001.0,49.3519,49.3616,49.2747,49.3037,7001.0
2023-11-07 11:05:00,51.09,51.1,50.99,50.99,23108.0,49.3037,49.3133,49.2072,49.2072,23108.0
2023-11-07 11:10:00,50.99,51.04,50.95,50.96,41600.0,49.2072,49.2554,49.1686,49.1782,41600.0
2023-11-07 11:15:00,50.96,50.97,50.9,50.91,25969.0,49.1782,49.1879,49.1203,49.13,25969.0
2023-11-07 11:20:00,50.92,50.99,50.88,50.92,35187.0,49.1396,49.2072,49.101,49.1396,35187.0
2023-11-07 11:25:00,50.93,50.94,50.87,50.92,7295.0,49.1493,49.1589,49.0914,49.1396,7295.0
2023-11-07 11:30:00,50.93,51.06,50.91,51.03,136726.0,49.1493,49.2747,49.13,49.2458,136726.0
2023-11-07 11:35:00,51.02,51.07,50.96,50.99,44636.0,49.2361,49.2844,49.1782,49.2072,44636.0
2023-11-07 11:40:00,51.0,51.06,51.0,51.03,14174.0,49.2168,49.2747,49.2168,49.2458,14174.0
2023-11-07 11:45:00,51.03,51.14,51.03,51.07,36781.0,49.2458,49.3519,49.2458,49.2844,36781.0
2023-11-07 11:50:00,51.08,51.1,51.05,51.06,56165.0,49.294,49.3133,49.2651,49.2747,56165.0
2023-11-07 11:55:00,51.06,51.06,50.88,50.91,154798.0,49.2747,49.2747,49.101,49.13,154798.0
2023-11-07 12:00:00,50.9,50.9,50.82,50.83,50059.0,49.1203,49.1203,49.0431,49.0528,50059.0
2023-11-07 12:05:00,50.82,50.83,50.75,50.75,24243.0,49.0431,49.0528,48.9756,48.9756,24243.0
2023-11-07 12:10:00,50.76,50.78,50.72,50.75,27449.0,48.9852,49.0045,48.9466,48.9756,27449.0
2023-11-07 12:15:00,50.75,50.8,50.71,50.78,55124.0,48.9756,49.0238,48.937,49.0045,55124.0
2023-11-07 12:20:00,50.79,50.81,50.76,50.8,18443.0,49.0142,49.0335,48.9852,49.0238,18443.0
2023-11-07 12:25:00,50.8,50.82,50.76,50.79,15760.0,49.0238,49.0431,48.9852,49.0142,15760.0
2023-11-07 12:30:00,50.78,50.78,50.7,50.76,18242.0,49.0045,49.0045,48.9273,48.9852,18242.0
2023-11-07 12:35:00,50.76,50.77,50.7,50.71,24473.0,48.9852,48.9949,48.9273,48.937,24473.0
2023-11-07 12:40:00,50.71,50.75,50.7,50.73,20608.0,48.937,48.9756,48.9273,48.9563,20608.0
2023-11-07 12:45:00,50.73,50.75,50.68,50.69,16429.0,48.9563,48.9756,48.908,48.9177,16429.0
2023-11-07 12:50:00,50.69,50.79,50.68,50.75,28194.0,48.9177,49.0142,48.908,48.9756,28194.0
2023-11-07 12:55:00,50.76,50.86,50.74,50.84,18279.0,48.9852,49.0817,48.9659,49.0624,18279.0
2023-11-07 13:00:00,50.83,50.86,50.81,50.81,10672.0,49.0528,49.0817,49.0335,49.0335,10672.0
2023-11-07 13:05:00,50.81,50.83,50.76,50.78,24116.0,49.0335,49.0528,48.9852,49.0045,24116.0
2023-11-07 13:10:00,50.79,50.81,50.77,50.8,26408.0,49.0142,49.0335,48.9949,49.0238,26408.0
2023-11-07 13:15:00,50.79,50.81,50.76,50.77,8654.0,49.0142,49.0335,48.9852,48.9949,8654.0
2023-11-07 13:20:00,50.77,50.77,50.72,50.74,15947.0,48.9949,48.9949,48.9466,48.9659,15947.0
2023-11-07 13:25:00,50.74,50.74,50.68,50.69,19257.0,48.9659,48.9659,48.908,48.9177,19257.0
2023-11-07 13:30:00,50.68,50.71,50.67,50.71,33390.0,48.908,48.937,48.8984,48.937,33390.0
2023-11-07 13:35:00,50.71,50.72,50.68,50.71,28144.0,48.937,48.9466,48.908,48.937,28144.0
2023-11-07 13:40:00,50.71,50.72,50.68,50.69,28779.0,48.937,48.9466,48.908,48.9177,28779.0
2023-11-07 13:45:00,50.69,50.77,50.67,50.68,149634.0,48.9177,48.9949,48.8984,48.908,149634.0
2023-11-07 13:50:00,50.68,50.69,50.65,50.65,28616.0,48.908,48.9177,48.8791,48.8791,28616.0
2023-11-07 13:55:00,50.65,50.68,50.62,50.66,16352.0,48.8791,48.908,48.8501,48.8887,16352.0
2023-11-07 14:00:00,50.66,50.68,50.65,50.67,21027.0,48.8887,48.908,48.8791,48.8984,21027.0
2023-11-07 14:05:00,50.66,50.72,50.63,50.72,23849.0,48.8887,48.9466,48.8598,48.9466,23849.0
2023-11-07 14:10:00,50.73,50.73,50.68,50.69,43304.0,48.9563,48.9563,48.908,48.9177,43304.0
2023-11-07 14:15:00,50.68,50.71,50.68,50.7,34753.0,48.908,48.937,48.908,48.9273,34753.0
2023-11-07 14:20:00,50.7,50.79,50.69,50.79,69093.0,48.9273,49.0142,48.9177,49.0142,69093.0
2023-11-07 14:25:00,50.79,50.79,50.72,50.73,40385.0,49.0142,49.0142,48.9466,48.9563,40385.0
2023-11-07 14:30:00,50.72,50.81,50.71,50.78,76081.0,48.9466,49.0335,48.937,49.0045,76081.0
2023-11-07 14:35:00,50.78,50.79,50.7,50.71,18173.0,49.0045,49.0142,48.9273,48.937,18173.0
2023-11-07 14:40:00,50.71,50.72,50.68,50.71,34539.0,48.937,48.9466,48.908,48.937,34539.0
2023-11-07 14:45:00,50.71,50.73,50.68,50.7,29701.0,48.937,48.9563,48.908,48.9273,29701.0
2023-11-07 14:50:00,50.7,50.72,50.66,50.71,43461.0,48.9273,48.9466,48.8887,48.937,43461.0
2023-11-07 14:55:00,50.71,50.72,50.68,50.7,24908.0,48.937,48.9466,48.908,48.9273,24908.0
2023-11-07 15:00:00,50.7,50.8,50.7,50.77,31026.0,48.9273,49.0238,48.9273,48.9949,31026.0
2023-11-07 15:05:00,50.78,50.79,50.73,50.74,22211.0,49.0045,49.0142,48.9563,48.9659,22211.0
2023-11-07 15:10:00,50.75,50.77,50.72,50.76,27693.0,48.9756,48.9949,48.9466,48.9852,27693.0
2023-11-07 15:15:00,50.76,50.8,50.75,50.79,23917.0,48.9852,49.0238,48.9756,49.0142,23917.0
2023-11-07 15:20:00,50.79,50.87,50.77,50.85,27170.0,49.0142,49.0914,48.9949,49.0721,27170.0
2023-11-07 15:25:00,50.84,50.84,50.79,50.8,16659.0,49.0624,49.0624,49.0142,49.0238,16659.0
2023-11-07 15:30:00,50.8,50.83,50.79,50.8,28743.0,49.0238,49.0528,49.0142,49.0238,28743.0
2023-11-07 15:35:00,50.8,50.91,50.8,50.91,41808.0,49.0238,49.13,49.0238,49.13,41808.0
2023-11-07 15:40:00,50.91,50.92,50.86,50.88,30696.0,49.13,49.1396,49.0817,49.101,30696.0
2023-11-07 15:45:00,50.88,50.93,50.84,50.91,47518.0,49.101,49.1493,49.0624,49.13,47518.0
2023-11-07 15:50:00,50.9,50.94,50.81,50.84,93383.0,49.1203,49.1589,49.0335,49.0624,93383.0
2023-11-07 15:55:00,50.84,50.95,50.77,50.91,249647.0,49.0624,49.1686,48.9949,49.13,249647.0
2023-11-08 09:30:00,50.99,51.12,50.84,50.84,33025.0,49.2072,49.3326,49.0624,49.0624,33025.0
2023-11-08 09:35:00,50.86,50.93,50.76,50.81,8910.0,49.0817,49.1493,48.9852,49.0335,8910.0
2023-11-08 09:40:00,50.8,50.95,50.73,50.94,11786.0,49.0238,49.1686,48.9563,49.1589,11786.0
2023-11-08 09:45:00,50.93,51.01,50.88,50.94,15576.0,49.1493,49.2265,49.101,49.1589,15576.0
2023-11-08 09:50:00,50.95,51.05,50.87,50.89,17806.0,49.1686,49.2651,49.0914,49.1107,17806.0
2023-11-08 09:55:00,50.89,50.95,50.82,50.94,13134.0,49.1107,49.1686,49.0431,49.1589,13134.0
2023-11-08 10:00:00,50.94,50.97,50.83,50.86,14876.0,49.1589,49.1879,49.0528,49.0817,14876.0
2023-11-08 10:05:00,50.85,50.92,50.83,50.9,20576.0,49.0721,49.1396,49.0528,49.1203,20576.0
2023-11-08 10:10:00,50.89,50.9,50.82,50.86,13184.0,49.1107,49.1203,49.0431,49.0817,13184.0
2023-11-08 10:15:00,50.87,50.97,50.84,50.95,11656.0,49.0914,49.1879,49.0624,49.1686,11656.0
2023-11-08 10:20:00,50.95,50.97,50.88,50.89,17791.0,49.1686,49.1879,49.101,49.1107,17791.0
2023-11-08 10:25:00,50.89,50.9,50.81,50.89,8991.0,49.1107,49.1203,49.0335,49.1107,8991.0
2023-11-08 10:30:00,50.87,50.87,50.81,50.84,9265.0,49.0914,49.0914,49.0335,49.0624,9265.0
2023-11-08 10:35:00,50.82,50.84,50.79,50.8,19394.0,49.0431,49.0624,49.0142,49.0238,19394.0
2023-11-08 10:40:00,50.8,50.88,50.79,50.8,62290.0,49.0238,49.101,49.0142,49.0238,62290.0
2023-11-08 10:45:00,50.8,50.91,50.77,50.9,25721.0,49.0238,49.13,48.9949,49.1203,25721.0
2023-11-08 10:50:00,50.89,50.89,50.81,50.82,21872.0,49.1107,49.1107,49.0335,49.0431,21872.0
2023-11-08 10:55:00,50.83,50.84,50.77,50.78,21187.0,49.0528,49.0624,48.9949,49.0045,21187.0
2023-11-08 11:00:00,50.77,50.86,50.77,50.83,15518.0,48.9949,49.0817,48.9949,49.0528,15518.0
2023-11-08 11:05:00,50.83,50.83,50.79,50.79,7256.0,49.0528,49.0528,49.0142,49.0142,7256.0
2023-11-08 11:10:00,50.8,50.88,50.8,50.85,21932.0,49.0238,49.101,49.0238,49.0721,21932.0
2023-11-08 11:15:00,50.85,50.87,50.81,50.82,14795.0,49.0721,49.0914,49.0335,49.0431,14795.0
2023-11-08 11:20:00,50.82,50.82,50.71,50.72,11597.0,49.0431,49.0431,48.937,48.9466,11597.0
2023-11-08 11:25:00,50.73,50.73,50.66,50.73,122013.0,48.9563,48.9563,48.8887,48.9563,122013.0
2023-11-08 11:30:00,50.73,50.74,50.66,50.66,34016.0,48.9563,48.9659,48.8887,48.8887,34016.0
2023-11-08 11:35:00,50.64,50.68,50.61,50.63,16350.0,48.8694,48.908,48.8405,48.8598,16350.0
2023-11-08 11:40:00,50.63,50.71,50.63,50.7,16763.0,48.8598,48.937,48.8598,48.9273,16763.0
2023-11-08 11:45:00,50.7,50.8,50.69,50.69,11341.0,48.9273,49.0238,48.9177,48.9177,11341.0
2023-11-08 11:50:00,50.68,50.7,50.58,50.58,20742.0,48.908,48.9273,48.8115,48.8115,20742.0
2023-11-08 11:55:00,50.59,50.61,50.52,50.54,26181.0,48.8212,48.8405,48.7536,48.7729,26181.0
2023-11-08 12:00:00,50.55,50.58,50.5,50.56,19923.0,48.7826,48.8115,48.7343,48.7922,19923.0
2023-11-08 12:05:00,50.55,50.55,50.43,50.46,12545.0,48.7826,48.7826,48.6668,48.6957,12545.0
2023-11-08 12:10:00,50.46,50.49,50.43,50.47,15284.0,48.6957,48.7247,48.6668,48.7054,15284.0
2023-11-08 12:15:00,50.46,50.48,50.43,50.46,25409.0,48.6957,48.715,48.6668,48.6957,25409.0
2023-11-08 12:20:00,50.45,50.49,50.45,50.47,11580.0,48.6861,48.7247,48.6861,48.7054,11580.0
2023-11-08 12:25:00,50.47,50.49,50.45,50.46,8032.0,48.7054,48.7247,48.6861,48.6957,8032.0
2023-11-08 12:30:00,50.46,50.47,50.44,50.46,15419.0,48.6957,48.7054,48.6764,48.6957,15419.0
2023-11-08 12:35:00,50.45,50.46,50.42,50.43,20393.0,48.6861,48.6957,48.6571,48.6668,20393.0
2023-11-08 12:40:00,50.43,50.45,50.39,50.45,16609.0,48.6668,48.6861,48.6282,48.6861,16609.0
2023-11-08 12:45:00,50.45,50.46,50.42,50.46,30764.0,48.6861,48.6957,48.6571,48.6957,30764.0
2023-11-08 12:50:00,50.45,50.5,50.44,50.48,14267.0,48.6861,48.7343,48.6764,48.715,14267.0
2023-11-08 12:55:00,50.47,50.57,50.47,50.56,34355.0,48.7054,48.8019,48.7054,48.7922,34355.0
2023-11-08 13:00:00,50.57,50.72,50.53,50.7,41926.0,48.8019,48.9466,48.7633,48.9273,41926.0
2023-11-08 13:05:00,50.69,50.75,50.67,50.68,42026.0,48.9177,48.9756,48.8984,48.908,42026.0
2023-11-08 13:10:00,50.67,50.67,50.54,50.55,9384.0,48.8984,48.8984,48.7729,48.7826,9384.0
2023-11-08 13:15:00,50.54,50.57,50.52,50.54,11454.0,48.7729,48.8019,48.7536,48.7729,11454.0
2023-11-08 13:20:00,50.54,50.58,50.52,50.57,17195.0,48.7729,48.8115,48.7536,48.8019,17195.0
2023-11-08 13:25:00,50.58,50.59,50.55,50.59,6827.0,48.8115,48.8212,48.7826,48.8212,6827.0
2023-11-08 13:30:00,50.59,50.6,50.58,50.6,11441.0,48.8212,48.8308,48.8115,48.8308,11441.0
2023-11-08 13:35:00,50.61,50.62,50.58,50.6,11463.0,48.8405,48.8501,48.8115,48.8308,11463.0
2023-11-08 13:40:00,50.6,50.62,50.58,50.62,7894.0,48.8308,48.8501,48.8115,48.8501,7894.0
2023-11-08 13:45:00,50.62,50.64,50.59,50.61,11117.0,48.8501,48.8694,48.8212,48.8405,11117.0
2023-11-08 13:50:00,50.61,50.63,50.6,50.62,16563.0,48.8405,48.8598,48.8308,48.8501,16563.0
2023-11-08 13:55:00,50.63,50.65,50.62,50.63,11818.0,48.8598,48.8791,48.8501,48.8598,11818.0
2023-11-08 14:00:00,50.62,50.67,50.62,50.65,26950.0,48.8501,48.8984,48.8501,48.8791,26950.0
2023-11-08 14:05:00,50.65,50.65,50.59,50.61,12629.0,48.8791,48.8791,48.8212,48.8405,12629.0
2023-11-08 14:10:00,50.6,50.63,50.59,50.6,35447.0,48.8308,48.8598,48.8212,48.8308,35447.0
2023-11-08 14:15:00,50.6,50.64,50.58,50.61,42254.0,48.8308,48.8694,48.8115,48.8405,42254.0
2023-11-08 14:20:00,50.61,50.61,50.56,50.58,21934.0,48.8405,48.8405,48.7922,48.8115,21934.0
2023-11-08 14:25:00,50.57,50.59,50.55,50.58,53297.0,48.8019,48.8212,48.7826,48.8115,53297.0
2023-11-08 14:30:00,50.59,50.59,50.53,50.54,24502.0,48.8212,48.8212,48.7633,48.7729,24502.0
2023-11-08 14:35:00,50.54,50.59,50.53,50.58,35448.0,48.7729,48.8212,48.7633,48.8115,35448.0
2023-11-08 14:40:00,50.59,50.63,50.57,50.63,19479.0,48.8212,48.8598,48.8019,48.8598,19479.0
2023-11-08 14:45:00,50.63,50.63,50.59,50.61,18707.0,48.8598,48.8598,48.8212,48.8405,18707.0
2023-11-08 14:50:00,50.62,50.65,50.6,50.65,18200.0,48.8501,48.8791,48.8308,48.8791,18200.0
2023-11-08 14:55:00,50.65,50.65,50.58,50.59,13028.0,48.8791,48.8791,48.8115,48.8212,13028.0
2023-11-08 15:00:00,50.59,50.6,50.56,50.58,19234.0,48.8212,48.8308,48.7922,48.8115,19234.0
2023-11-08 15:05:00,50.59,50.6,50.57,50.59,16071.0,48.8212,48.8308,48.8019,48.8212,16071.0
2023-11-08 15:10:00,50.59,50.62,50.58,50.62,18242.0,48.8212,48.8501,48.8115,48.8501,18242.0
2023-11-08 15:15:00,50.62,50.65,50.6,50.64,27419.0,48.8501,48.8791,48.8308,48.8694,27419.0
2023-11-08 15:20:00,50.65,50.65,50.6,50.63,25361.0,48.8791,48.8791,48.8308,48.8598,25361.0
2023-11-08 15:25:00,50.62,50.63,50.58,50.59,27819.0,48.8501,48.8598,48.8115,48.8212,27819.0
2023-11-08 15:30:00,50.59,50.6,50.52,50.52,37553.0,48.8212,48.8308,48.7536,48.7536,37553.0
2023-11-08 15:35:00,50.52,50.55,50.51,50.55,39140.0,48.7536,48.7826,48.744,48.7826,39140.0
2023-11-08 15:40:00,50.55,50.64,50.48,50.59,161999.0,48.7826,48.8694,48.715,48.8212,161999.0
2023-11-08 15:45:00,50.59,50.6,50.53,50.6,143818.0,48.8212,48.8308,48.7633,48.8308,143818.0
2023-11-08 15:50:00,50.61,50.61,50.53,50.6,276731.0,48.8405,48.8405,48.7633,48.8308,276731.0
2023-11-08 15:55:00,50.6,50.62,50.51,50.61,341997.0,48.8308,48.8501,48.744,48.8405,341997.0
2023-11-09 09:30:00,51.05,51.05,50.62,50.66,34771.0,49.2651,49.2651,48.8501,48.8887,34771.0
2023-11-09 09:35:00,50.67,50.79,50.67,50.71,11138.0,48.8984,49.0142,48.8984,48.937,11138.0
2023-11-09 09:40:00,50.7,51.03,50.69,50.99,14581.0,48.9273,49.2458,48.9177,49.2072,14581.0
2023-11-09 09:45:00,51.0,51.06,50.89,51.0,27222.0,49.2168,49.2747,49.1107,49.2168,27222.0
2023-11-09 09:50:00,50.97,51.01,50.94,50.96,10646.0,49.1879,49.2265,49.1589,49.1782,10646.0
2023-11-09 09:55:00,50.94,50.96,50.86,50.9,28408.0,49.1589,49.1782,49.0817,49.1203,28408.0
2023-11-09 10:00:00,50.91,50.99,50.83,50.83,15410.0,49.13,49.2072,49.0528,49.0528,15410.0
2023-11-09 10:05:00,50.79,50.85,50.78,50.8,20757.0,49.0142,49.0721,49.0045,49.0238,20757.0
2023-11-09 10:10:00,50.79,50.83,50.79,50.8,17701.0,49.0142,49.0528,49.0142,49.0238,17701.0
2023-11-09 10:15:00,50.8,50.82,50.76,50.79,24835.0,49.0238,49.0431,48.9852,49.0142,24835.0
2023-11-09 10:20:00,50.78,50.84,50.78,50.82,23882.0,49.0045,49.0624,49.0045,49.0431,23882.0
2023-11-09 10:25:00,50.81,50.82,50.75,50.8,26340.0,49.0335,49.0431,48.9756,49.0238,26340.0
2023-11-09 10:30:00,50.8,50.82,50.72,50.73,22134.0,49.0238,49.0431,48.9466,48.9563,22134.0
2023-11-09 10:35:00,50.72,50.73,50.64,50.64,14447.0,48.9466,48.9563,48.8694,48.8694,14447.0
2023-11-09 10:40:00,50.64,50.67,50.62,50.64,22239.0,48.8694,48.8984,48.8501,48.8694,22239.0
2023-11-09 10:45:00,50.63,50.72,50.62,50.66,20234.0,48.8598,48.9466,48.8501,48.8887,20234.0
2023-11-09 10:50:00,50.66,50.78,50.66,50.78,16259.0,48.8887,49.0045,48.8887,49.0045,16259.0
2023-11-09 10:55:00,50.78,50.8,50.76,50.77,8817.0,49.0045,49.0238,48.9852,48.9949,8817.0
2023-11-09 11:00:00,50.77,50.8,50.76,50.79,7953.0,48.9949,49.0238,48.9852,49.0142,7953.0
2023-11-09 11:05:00,50.8,50.94,50.79,50.9,26259.0,49.0238,49.1589,49.0142,49.1203,26259.0
2023-11-09 11:10:00,50.89,50.9,50.83,50.84,14193.0,49.1107,49.1203,49.0528,49.0624,14193.0
2023-11-09 11:15:00,50.85,50.9,50.83,50.85,18445.0,49.0721,49.1203,49.0528,49.0721,18445.0
2023-11-09 11:20:00,50.84,50.86,50.81,50.84,14243.0,49.0624,49.0817,49.0335,49.0624,14243.0
2023-11-09 11:25:00,50.84,50.86,50.82,50.85,13044.0,49.0624,49.0817,49.0431,49.0721,13044.0
2023-11-09 11:30:00,50.85,50.93,50.84,50.89,33807.0,49.0721,49.1493,49.0624,49.1107,33807.0
2023-11-09 11:35:00,50.88,50.88,50.8,50.82,15058.0,49.101,49.101,49.0238,49.0431,15058.0
2023-11-09 11:40:00,50.83,50.85,50.8,50.85,8764.0,49.0528,49.0721,49.0238,49.0721,8764.0
2023-11-09 11:45:00,50.85,50.91,50.85,50.87,15853.0,49.0721,49.13,49.0721,49.0914,15853.0
2023-11-09 11:50:00,50.87,50.88,50.81,50.84,26337.0,49.0914,49.101,49.0335,49.0624,26337.0
2023-11-09 11:55:00,50.83,50.83,50.8,50.83,8359.0,49.0528,49.0528,49.0238,49.0528,8359.0
2023-11-09 12:00:00,50.82,50.85,50.8,50.85,11100.0,49.0431,49.0721,49.0238,49.0721,11100.0
2023-11-09 12:05:00,50.85,50.85,50.81,50.83,9135.0,49.0721,49.0721,49.0335,49.0528,9135.0
2023-11-09 12:10:00,50.84,50.86,50.82,50.85,8567.0,49.0624,49.0817,49.0431,49.0721,8567.0
2023-11-09 12:15:00,50.86,50.88,50.84,50.87,10779.0,49.0817,49.101,49.0624,49.0914,10779.0
2023-11-09 12:20:00,50.87,50.9,50.84,50.84,18651.0,49.0914,49.1203,49.0624,49.0624,18651.0
2023-11-09 12:25:00,50.83,50.84,50.8,50.8,12792.0,49.0528,49.0624,49.0238,49.0238,12792.0
2023-11-09 12:30:00,50.8,50.85,50.8,50.8,9920.0,49.0238,49.0721,49.0238,49.0238,9920.0
2023-11-09 12:35:00,50.8,50.83,50.79,50.79,8730.0,49.0238,49.0528,49.0142,49.0142,8730.0
2023-11-09 12:40:00,50.8,50.81,50.76,50.8,15294.0,49.0238,49.0335,48.9852,49.0238,15294.0
2023-11-09 12:45:00,50.79,50.85,50.78,50.85,8684.0,49.0142,49.0721,49.0045,49.0721,8684.0
2023-11-09 12:50:00,50.85,50.92,50.84,50.9,9214.0,49.0721,49.1396,49.0624,49.1203,9214.0
2023-11-09 12:55:00,50.89,50.9,50.86,50.89,9887.0,49.1107,49.1203,49.0817,49.1107,9887.0
2023-11-09 13:00:00,50.88,50.89,50.64,50.74,26786.0,49.101,49.1107,48.8694,48.9659,26786.0
2023-11-09 13:05:00,50.74,50.75,50.63,50.64,12340.0,48.9659,48.9756,48.8598,48.8694,12340.0
2023-11-09 13:10:00,50.64,50.79,50.62,50.78,18706.0,48.8694,49.0142,48.8501,49.0045,18706.0
2023-11-09 13:15:00,50.78,50.78,50.63,50.63,14351.0,49.0045,49.0045,48.8598,48.8598,14351.0
2023-11-09 13:20:00,50.63,50.67,50.6,50.66,13113.0,48.8598,48.8984,48.8308,48.8887,13113.0
2023-11-09 13:25:00,50.66,50.68,50.63,50.65,16096.0,48.8887,48.908,48.8598,48.8791,16096.0
2023-11-09 13:30:00,50.65,50.65,50.58,50.63,10094.0,48.8791,48.8791,48.8115,48.8598,10094.0
2023-11-09 13:35:00,50.63,50.7,50.63,50.65,19313.0,48.8598,48.9273,48.8598,48.8791,19313.0
2023-11-09 13:40:00,50.65,50.66,50.59,50.61,8499.0,48.8791,48.8887,48.8212,48.8405,8499.0
2023-11-09 13:45:00,50.62,50.63,50.57,50.58,11716.0,48.8501,48.8598,48.8019,48.8115,11716.0
2023-11-09 13:50:00,50.59,50.59,50.51,50.55,78559.0,48.8212,48.8212,48.744,48.7826,78559.0
2023-11-09 13:55:00,50.55,50.62,50.55,50.61,103691.0,48.7826,48.8501,48.7826,48.8405,103691.0
2023-11-09 14:00:00,50.6,50.6,50.43,50.44,24077.0,48.8308,48.8308,48.6668,48.6764,24077.0
2023-11-09 14:05:00,50.44,50.47,50.41,50.44,23893.0,48.6764,48.7054,48.6475,48.6764,23893.0
2023-11-09 14:10:00,50.43,50.43,50.34,50.36,11955.0,48.6668,48.6668,48.5799,48.5992,11955.0
2023-11-09 14:15:00,50.36,50.4,50.31,50.34,110683.0,48.5992,48.6378,48.551,48.5799,110683.0
2023-11-09 14:20:00,50.35,50.39,50.32,50.36,19016.0,48.5896,48.6282,48.5606,48.5992,19016.0
2023-11-09 14:25:00,50.35,50.41,50.33,50.39,10272.0,48.5896,48.6475,48.5703,48.6282,10272.0
2023-11-09 14:30:00,50.38,50.4,50.35,50.38,16300.0,48.6185,48.6378,48.5896,48.6185,16300.0
2023-11-09 14:35:00,50.38,50.38,50.27,50.3,20073.0,48.6185,48.6185,48.5124,48.5413,20073.0
2023-11-09 14:40:00,50.3,50.3,50.2,50.21,11619.0,48.5413,48.5413,48.4448,48.4545,11619.0
2023-11-09 14:45:00,50.21,50.29,50.2,50.28,20072.0,48.4545,48.5317,48.4448,48.522,20072.0
2023-11-09 14:50:00,50.28,50.28,50.18,50.2,16988.0,48.522,48.522,48.4255,48.4448,16988.0
2023-11-09 14:55:00,50.19,50.2,50.13,50.14,22915.0,48.4352,48.4448,48.3773,48.3869,22915.0
2023-11-09 15:00:00,50.13,50.15,50.07,50.15,39141.0,48.3773,48.3966,48.3194,48.3966,39141.0
2023-11-09 15:05:00,50.14,50.18,50.13,50.15,26079.0,48.3869,48.4255,48.3773,48.3966,26079.0
2023-11-09 15:10:00,50.15,50.19,50.14,50.19,25731.0,48.3966,48.4352,48.3869,48.4352,25731.0
2023-11-09 15:15:00,50.19,50.23,50.16,50.2,71729.0,48.4352,48.4738,48.4062,48.4448,71729.0
2023-11-09 15:20:00,50.19,50.21,50.13,50.14,42111.0,48.4352,48.4545,48.3773,48.3869,42111.0
2023-11-09 15:25:00,50.13,50.14,50.09,50.12,24101.0,48.3773,48.3869,48.3387,48.3676,24101.0
2023-11-09 15:30:00,50.12,50.15,50.11,50.15,34835.0,48.3676,48.3966,48.358,48.3966,34835.0
2023-11-09 15:35:00,50.15,50.17,50.08,50.09,30699.0,48.3966,48.4159,48.329,48.3387,30699.0
2023-11-09 15:40:00,50.09,50.12,50.08,50.09,27923.0,48.3387,48.3676,48.329,48.3387,27923.0
2023-11-09 15:45:00,50.09,50.13,50.07,50.09,49155.0,48.3387,48.3773,48.3194,48.3387,49155.0
2023-11-09 15:50:00,50.08,50.22,50.08,50.14,129427.0,48.329,48.4641,48.329,48.3869,129427.0
2023-11-09 15:55:00,50.13,50.25,50.12,50.24,379442.0,48.3773,48.4931,48.3676,48.4834,379442.0
2023-11-10 09:30:00,50.57,50.6,50.1,50.1,31218.0,48.8019,48.8308,48.3483,48.3483,31218.0
2023-11-10 09:35:00,50.08,50.26,50.0,50.26,12224.0,48.329,48.5027,48.2518,48.5027,12224.0
2023-11-10 09:40:00,50.27,50.39,50.22,50.39,15930.0,48.5124,48.6282,48.4641,48.6282,15930.0
2023-11-10 09:45:00,50.4,50.5,50.32,50.5,9206.0,48.6378,48.7343,48.5606,48.7343,9206.0
2023-11-10 09:50:00,50.47,50.52,50.37,50.49,24287.0,48.7054,48.7536,48.6089,48.7247,24287.0
2023-11-10 09:55:00,50.49,50.49,50.33,50.4,20793.0,48.7247,48.7247,48.5703,48.6378,20793.0
2023-11-10 10:00:00,50.35,50.53,50.3,50.49,37835.0,48.5896,48.7633,48.5413,48.7247,37835.0
2023-11-10 10:05:00,50.49,50.55,50.4,50.4,19773.0,48.7247,48.7826,48.6378,48.6378,19773.0
2023-11-10 10:10:00,50.39,50.51,50.35,50.48,20258.0,48.6282,48.744,48.5896,48.715,20258.0
2023-11-10 10:15:00,50.47,50.53,50.43,50.53,31464.0,48.7054,48.7633,48.6668,48.7633,31464.0
2023-11-10 10:20:00,50.53,50.58,50.52,50.56,9846.0,48.7633,48.8115,48.7536,48.7922,9846.0
2023-11-10 10:25:00,50.55,50.61,50.46,50.46,20315.0,48.7826,48.8405,48.6957,48.6957,20315.0
2023-11-10 10:30:00,50.45,50.53,50.44,50.5,9420.0,48.6861,48.7633,48.6764,48.7343,9420.0
2023-11-10 10:35:00,50.5,50.51,50.42,50.42,10412.0,48.7343,48.744,48.6571,48.6571,10412.0
2023-11-10 10:40:00,50.42,50.5,50.4,50.46,105233.0,48.6571,48.7343,48.6378,48.6957,105233.0
2023-11-10 10:45:00,50.46,50.56,50.44,50.54,7073.0,48.6957,48.7922,48.6764,48.7729,7073.0
2023-11-10 10:50:00,50.53,50.58,50.51,50.51,6926.0,48.7633,48.8115,48.744,48.744,6926.0
2023-11-10 10:55:00,50.51,50.56,50.48,50.56,7948.0,48.744,48.7922,48.715,48.7922,7948.0
2023-11-10 11:00:00,50.56,50.62,50.56,50.61,8593.0,48.7922,48.8501,48.7922,48.8405,8593.0
2023-11-10 11:05:00,50.6,50.69,50.6,50.64,10618.0,48.8308,48.9177,48.8308,48.8694,10618.0
2023-11-10 11:10:00,50.64,50.66,50.61,50.66,19518.0,48.8694,48.8887,48.8405,48.8887,19518.0
2023-11-10 11:15:00,50.7,50.71,50.66,50.68,11557.0,48.9273,48.937,48.8887,48.908,11557.0
2023-11-10 11:20:00,50.68,50.72,50.65,50.72,15658.0,48.908,48.9466,48.8791,48.9466,15658.0
2023-11-10 11:25:00,50.72,50.75,50.71,50.74,15863.0,48.9466,48.9756,48.937,48.9659,15863.0
2023-11-10 11:30:00,50.74,50.77,50.72,50.76,12695.0,48.9659,48.9949,48.9466,48.9852,12695.0
2023-11-10 11:35:00,50.76,50.78,50.69,50.69,14317.0,48.9852,49.0045,48.9177,48.9177,14317.0
2023-11-10 11:40:00,50.71,50.76,50.69,50.76,9112.0,48.937,48.9852,48.9177,48.9852,9112.0
2023-11-10 11:45:00,50.75,50.75,50.72,50.72,4725.0,48.9756,48.9756,48.9466,48.9466,4725.0
2023-11-10 11:50:00,50.72,50.78,50.72,50.75,11348.0,48.9466,49.0045,48.9466,48.9756,11348.0
2023-11-10 11:55:00,50.74,50.76,50.66,50.66,16172.0,48.9659,48.9852,48.8887,48.8887,16172.0
2023-11-10 12:00:00,50.68,50.78,50.68,50.73,7319.0,48.908,49.0045,48.908,48.9563,7319.0
2023-11-10 12:05:00,50.72,50.76,50.72,50.75,6178.0,48.9466,48.9852,48.9466,48.9756,6178.0
2023-11-10 12:10:00,50.74,50.77,50.67,50.67,12600.0,48.9659,48.9949,48.8984,48.8984,12600.0
2023-11-10 12:15:00,50.67,50.72,50.66,50.67,14290.0,48.8984,48.9466,48.8887,48.8984,14290.0
2023-11-10 12:20:00,50.67,50.72,50.67,50.72,9440.0,48.8984,48.9466,48.8984,48.9466,9440.0
2023-11-10 12:25:00,50.72,50.72,50.7,50.7,6465.0,48.9466,48.9466,48.9273,48.9273,6465.0
2023-11-10 12:30:00,50.71,50.83,50.7,50.82,10542.0,48.937,49.0528,48.9273,49.0431,10542.0
2023-11-10 12:35:00,50.82,50.92,50.82,50.86,11540.0,49.0431,49.1396,49.0431,49.0817,11540.0
2023-11-10 12:40:00,50.85,50.86,50.82,50.84,9721.0,49.0721,49.0817,49.0431,49.0624,9721.0
2023-11-10 12:45:00,50.83,50.86,50.8,50.84,12682.0,49.0528,49.0817,49.0238,49.0624,12682.0
2023-11-10 12:50:00,50.85,50.9,50.83,50.89,10821.0,49.0721,49.1203,49.0528,49.1107,10821.0
2023-11-10 12:55:00,50.9,50.9,50.82,50.85,9113.0,49.1203,49.1203,49.0431,49.0721,9113.0
2023-11-10 13:00:00,50.85,50.89,50.83,50.89,8006.0,49.0721,49.1107,49.0528,49.1107,8006.0
2023-11-10 13:05:00,50.88,50.89,50.82,50.83,10372.0,49.101,49.1107,49.0431,49.0528,10372.0
2023-11-10 13:10:00,50.83,50.84,50.8,50.82,12815.0,49.0528,49.0624,49.0238,49.0431,12815.0
2023-11-10 13:15:00,50.81,50.82,50.78,50.8,12094.0,49.0335,49.0431,49.0045,49.0238,12094.0
2023-11-10 13:20:00,50.8,50.87,50.8,50.86,14979.0,49.0238,49.0914,49.0238,49.0817,14979.0
2023-11-10 13:25:00,50.87,50.97,50.87,50.94,19208.0,49.0914,49.1879,49.0914,49.1589,19208.0
2023-11-10 13:30:00,50.93,50.99,50.92,50.96,6527.0,49.1493,49.2072,49.1396,49.1782,6527.0
2023-11-10 13:35:00,50.97,51.0,50.94,50.96,14142.0,49.1879,49.2168,49.1589,49.1782,14142.0
2023-11-10 13:40:00,50.96,51.0,50.96,50.98,8110.0,49.1782,49.2168,49.1782,49.1975,8110.0
2023-11-10 13:45:00,50.99,51.01,50.93,50.96,17170.0,49.2072,49.2265,49.1493,49.1782,17170.0
2023-11-10 13:50:00,50.96,50.98,50.95,50.98,5384.0,49.1782,49.1975,49.1686,49.1975,5384.0
2023-11-10 13:55:00,50.97,51.01,50.95,50.99,8939.0,49.1879,49.2265,49.1686,49.2072,8939.0
2023-11-10 14:00:00,50.99,51.04,50.99,51.03,10238.0,49.2072,49.2554,49.2072,49.2458,10238.0
2023-11-10 14:05:00,51.03,51.04,51.01,51.02,5178.0,49.2458,49.2554,49.2265,49.2361,5178.0
2023-11-10 14:10:00,51.03,51.1,51.02,51.04,18078.0,49.2458,49.3133,49.2361,49.2554,18078.0
2023-11-10 14:15:00,51.05,51.08,51.04,51.07,9135.0,49.2651,49.294,49.2554,49.2844,9135.0
2023-11-10 14:20:00,51.06,51.09,51.01,51.01,10938.0,49.2747,49.3037,49.2265,49.2265,10938.0
2023-11-10 14:25:00,51.01,51.01,50.98,51.01,8944.0,49.2265,49.2265,49.1975,49.2265,8944.0
2023-11-10 14:30:00,51.01,51.03,51.0,51.02,10880.0,49.2265,49.2458,49.2168,49.2361,10880.0
2023-11-10 14:35:00,51.02,51.02,50.98,51.0,11140.0,49.2361,49.2361,49.1975,49.2168,11140.0
2023-11-10 14:40:00,51.0,51.01,50.98,51.0,7876.0,49.2168,49.2265,49.1975,49.2168,7876.0
2023-11-10 14:45:00,50.99,51.01,50.97,51.0,12376.0,49.2072,49.2265,49.1879,49.2168,12376.0
2023-11-10 14:50:00,51.0,51.03,50.96,51.0,12576.0,49.2168,49.2458,49.1782,49.2168,12576.0
2023-11-10 14:55:00,51.0,51.01,50.98,51.01,12116.0,49.2168,49.2265,49.1975,49.2265,12116.0
2023-11-10 15:00:00,51.01,51.05,51.0,51.02,10751.0,49.2265,49.2651,49.2168,49.2361,10751.0
2023-11-10 15:05:00,51.02,51.06,51.01,51.06,16887.0,49.2361,49.2747,49.2265,49.2747,16887.0
2023-11-10 15:10:00,51.07,51.1,51.05,51.09,13949.0,49.2844,49.3133,49.2651,49.3037,13949.0
2023-11-10 15:15:00,51.08,51.13,51.05,51.13,17848.0,49.294,49.3423,49.2651,49.3423,17848.0
2023-11-10 15:20:00,51.13,51.13,51.07,51.11,19740.0,49.3423,49.3423,49.2844,49.323,19740.0
2023-11-10 15:25:00,51.1,51.16,51.08,51.16,24390.0,49.3133,49.3713,49.294,49.3713,24390.0
2023-11-10 15:30:00,51.15,51.18,51.11,51.17,27108.0,49.3616,49.3906,49.323,49.3809,27108.0
2023-11-10 15:35:00,51.18,51.22,51.15,51.17,34720.0,49.3906,49.4292,49.3616,49.3809,34720.0
2023-11-10 15:40:00,51.16,51.24,51.15,51.23,50793.0,49.3713,49.4485,49.3616,49.4388,50793.0
2023-11-10 15:45:00,51.23,51.29,51.19,51.21,59008.0,49.4388,49.4967,49.4002,49.4195,59008.0
2023-11-10 15:50:00,51.22,51.27,51.21,51.23,115201.0,49.4292,49.4774,49.4195,49.4388,115201.0
2023-11-10 15:55:00,51.23,51.27,51.16,51.27,256417.0,49.4388,49.4774,49.3713,49.4774,256417.0
2023-11-13 09:30:00,50.89,51.08,50.8,50.87,28303.0,49.1107,49.294,49.0238,49.0914,28303.0
2023-11-13 09:35:00,50.88,50.96,50.77,50.86,9144.0,49.101,49.1782,48.9949,49.0817,9144.0
2023-11-13 09:40:00,50.87,50.97,50.86,50.9,13100.0,49.0914,49.1879,49.0817,49.1203,13100.0
2023-11-13 09:45:00,50.91,50.98,50.85,50.85,9749.0,49.13,49.1975,49.0721,49.0721,9749.0
2023-11-13 09:50:00,50.86,50.89,50.74,50.85,22222.0,49.0817,49.1107,48.9659,49.0721,22222.0
2023-11-13 09:55:00,50.82,50.86,50.75,50.84,11012.0,49.0431,49.0817,48.9756,49.0624,11012.0
2023-11-13 10:00:00,50.8,50.8,50.62,50.71,17583.0,49.0238,49.0238,48.8501,48.937,17583.0
2023-11-13 10:05:00,50.72,50.76,50.7,50.72,23708.0,48.9466,48.9852,48.9273,48.9466,23708.0
2023-11-13 10:10:00,50.71,50.72,50.65,50.72,19981.0,48.937,48.9466,48.8791,48.9466,19981.0
2023-11-13 10:15:00,50.71,50.72,50.64,50.68,40813.0,48.937,48.9466,48.8694,48.908,40813.0
2023-11-13 10:20:00,50.68,50.68,50.61,50.62,28688.0,48.908,48.908,48.8405,48.8501,28688.0
2023-11-13 10:25:00,50.63,50.68,50.59,50.67,17374.0,48.8598,48.908,48.8212,48.8984,17374.0
2023-11-13 10:30:00,50.67,50.77,50.61,50.72,62879.0,48.8984,48.9949,48.8405,48.9466,62879.0
2023-11-13 10:35:00,50.74,50.8,50.74,50.74,20809.0,48.9659,49.0238,48.9659,48.9659,20809.0
2023-11-13 10:40:00,50.74,50.79,50.71,50.73,36615.0,48.9659,49.0142,48.937,48.9563,36615.0
2023-11-13 10:45:00,50.73,50.86,50.72,50.84,77060.0,48.9563,49.0817,48.9466,49.0624,77060.0
2023-11-13 10:50:00,50.83,50.96,50.81,50.95,22769.0,49.0528,49.1782,49.0335,49.1686,22769.0
2023-11-13 10:55:00,50.95,50.98,50.89,50.98,17042.0,49.1686,49.1975,49.1107,49.1975,17042.0
2023-11-13 11:00:00,50.98,51.0,50.92,50.93,14238.0,49.1975,49.2168,49.1396,49.1493,14238.0
2023-11-13 11:05:00,50.93,50.95,50.89,50.91,12252.0,49.1493,49.1686,49.1107,49.13,12252.0
2023-11-13 11:10:00,50.9,50.9,50.78,50.85,35195.0,49.1203,49.1203,49.0045,49.0721,35195.0
2023-11-13 11:15:00,50.84,50.84,50.74,50.8,17691.0,49.0624,49.0624,48.9659,49.0238,17691.0
2023-11-13 11:20:00,50.79,50.86,50.77,50.85,61439.0,49.0142,49.0817,48.9949,49.0721,61439.0
2023-11-13 11:25:00,50.85,50.95,50.84,50.95,30408.0,49.0721,49.1686,49.0624,49.1686,30408.0
2023-11-13 11:30:00,50.95,50.99,50.92,50.95,12273.0,49.1686,49.2072,49.1396,49.1686,12273.0
2023-11-13 11:35:00,50.95,50.99,50.93,50.94,15281.0,49.1686,49.2072,49.1493,49.1589,15281.0
2023-11-13 11:40:00,50.93,50.97,50.92,50.95,17380.0,49.1493,49.1879,49.1396,49.1686,17380.0
2023-11-13 11:45:00,50.94,51.01,50.89,50.97,60245.0,49.1589,49.2265,49.1107,49.1879,60245.0
2023-11-13 11:50:00,50.99,51.03,50.92,50.95,26753.0,49.2072,49.2458,49.1396,49.1686,26753.0
2023-11-13 11:55:00,50.96,50.98,50.93,50.94,15796.0,49.1782,49.1975,49.1493,49.1589,15796.0
2023-11-13 12:00:00,50.94,50.99,50.94,50.99,8286.0,49.1589,49.2072,49.1589,49.2072,8286.0
2023-11-13 12:05:00,50.98,50.99,50.86,50.87,33955.0,49.1975,49.2072,49.0817,49.0914,33955.0
2023-11-13 12:10:00,50.87,50.92,50.84,50.92,41116.0,49.0914,49.1396,49.0624,49.1396,41116.0
2023-11-13 12:15:00,50.92,50.93,50.85,50.87,27908.0,49.1396,49.1493,49.0721,49.0914,27908.0
2023-11-13 12:20:00,50.87,50.93,50.84,50.9,29061.0,49.0914,49.1493,49.0624,49.1203,29061.0
2023-11-13 12:25:00,50.89,50.9,50.84,50.89,30985.0,49.1107,49.1203,49.0624,49.1107,30985.0
2023-11-13 12:30:00,50.9,50.93,50.88,50.93,12321.0,49.1203,49.1493,49.101,49.1493,12321.0
2023-11-13 12:35:00,50.93,50.93,50.85,50.87,16589.0,49.1493,49.1493,49.0721,49.0914,16589.0
2023-11-13 12:40:00,50.88,50.88,50.82,50.83,13674.0,49.101,49.101,49.0431,49.0528,13674.0
2023-11-13 12:45:00,50.82,50.88,50.79,50.87,33329.0,49.0431,49.101,49.0142,49.0914,33329.0
2023-11-13 12:50:00,50.87,50.87,50.8,50.85,13650.0,49.0914,49.0914,49.0238,49.0721,13650.0
2023-11-13 12:55:00,50.85,50.89,50.82,50.89,7280.0,49.0721,49.1107,49.0431,49.1107,7280.0
2023-11-13 13:00:00,50.9,50.93,50.89,50.91,7683.0,49.1203,49.1493,49.1107,49.13,7683.0
2023-11-13 13:05:00,50.91,50.93,50.85,50.86,9723.0,49.13,49.1493,49.0721,49.0817,9723.0
2023-11-13 13:10:00,50.86,50.88,50.83,50.87,35884.0,49.0817,49.101,49.0528,49.0914,35884.0
2023-11-13 13:15:00,50.87,50.92,50.87,50.91,8825.0,49.0914,49.1396,49.0914,49.13,8825.0
2023-11-13 13:20:00,50.9,50.94,50.86,50.93,7065.0,49.1203,49.1589,49.0817,49.1493,7065.0
2023-11-13 13:25:00,50.93,50.93,50.84,50.85,10118.0,49.1493,49.1493,49.0624,49.0721,10118.0
2023-11-13 13:30:00,50.83,50.83,50.78,50.83,17839.0,49.0528,49.0528,49.0045,49.0528,17839.0
2023-11-13 13:35:00,50.83,50.87,50.83,50.87,9509.0,49.0528,49.0914,49.0528,49.0914,9509.0
2023-11-13 13:40:00,50.87,50.92,50.84,50.91,9037.0,49.0914,49.1396,49.0624,49.13,9037.0
2023-11-13 13:45:00,50.91,50.95,50.9,50.95,15824.0,49.13,49.1686,49.1203,49.1686,15824.0
2023-11-13 13:50:00,50.95,50.95,50.89,50.9,9930.0,49.1686,49.1686,49.1107,49.1203,9930.0
2023-11-13 13:55:00,50.9,50.9,50.85,50.87,12409.0,49.1203,49.1203,49.0721,49.0914,12409.0
2023-11-13 14:00:00,50.86,50.86,50.82,50.84,19674.0,49.0817,49.0817,49.0431,49.0624,19674.0
2023-11-13 14:05:00,50.84,50.87,50.82,50.87,15062.0,49.0624,49.0914,49.0431,49.0914,15062.0
2023-11-13 14:10:00,50.86,50.88,50.84,50.84,12753.0,49.0817,49.101,49.0624,49.0624,12753.0
2023-11-13 14:15:00,50.84,50.86,50.79,50.8,14136.0,49.0624,49.0817,49.0142,49.0238,14136.0
2023-11-13 14:20:00,50.79,50.86,50.79,50.86,11957.0,49.0142,49.0817,49.0142,49.0817,11957.0
2023-11-13 14:25:00,50.85,50.88,50.85,50.88,9130.0,49.0721,49.101,49.0721,49.101,9130.0
2023-11-13 14:30:00,50.88,50.9,50.85,50.86,17091.0,49.101,49.1203,49.0721,49.0817,17091.0
2023-11-13 14:35:00,50.88,50.9,50.87,50.88,13976.0,49.101,49.1203,49.0914,49.101,13976.0
2023-11-13 14:40:00,50.87,50.91,50.86,50.87,12594.0,49.0914,49.13,49.0817,49.0914,12594.0
2023-11-13 14:45:00,50.87,50.88,50.83,50.83,18345.0,49.0914,49.101,49.0528,49.0528,18345.0
2023-11-13 14:50:00,50.84,50.84,50.8,50.8,21014.0,49.0624,49.0624,49.0238,49.0238,21014.0
2023-11-13 14:55:00,50.8,50.82,50.8,50.8,9567.0,49.0238,49.0431,49.0238,49.0238,9567.0
2023-11-13 15:00:00,50.8,50.84,50.79,50.84,18156.0,49.0238,49.0624,49.0142,49.0624,18156.0
2023-11-13 15:05:00,50.83,50.86,50.8,50.84,15633.0,49.0528,49.0817,49.0238,49.0624,15633.0
2023-11-13 15:10:00,50.83,50.91,50.82,50.91,9647.0,49.0528,49.13,49.0431,49.13,9647.0
2023-11-13 15:15:00,50.91,50.91,50.86,50.87,21471.0,49.13,49.13,49.0817,49.0914,21471.0
2023-11-13 15:20:00,50.88,50.92,50.86,50.91,19976.0,49.101,49.1396,49.0817,49.13,19976.0
2023-11-13 15:25:00,50.91,50.95,50.91,50.91,16828.0,49.13,49.1686,49.13,49.13,16828.0
2023-11-13 15:30:00,50.92,50.95,50.89,50.91,21834.0,49.1396,49.1686,49.1107,49.13,21834.0
2023-11-13 15:35:00,50.91,50.94,50.87,50.88,36970.0,49.13,49.1589,49.0914,49.101,36970.0
2023-11-13 15:40:00,50.88,50.9,50.87,50.88,52500.0,49.101,49.1203,49.0914,49.101,52500.0
2023-11-13 15:45:00,50.88,50.88,50.81,50.84,90915.0,49.101,49.101,49.0335,49.0624,90915.0
2023-11-13 15:50:00,50.84,50.84,50.73,50.76,100112.0,49.0624,49.0624,48.9563,48.9852,100112.0
2023-11-13 15:55:00,50.76,50.81,50.75,50.79,245327.0,48.9852,49.0335,48.9756,49.0142,245327.0
2023-11-14 09:30:00,51.49,51.58,51.33,51.52,91008.0,49.6897,49.7766,49.5353,49.7187,91008.0
2023-11-14 09:35:00,51.54,51.58,51.41,51.56,39843.0,49.738,49.7766,49.6125,49.7573,39843.0
2023-11-14 09:40:00,51.56,51.74,51.52,51.71,27735.0,49.7573,49.931,49.7187,49.902,27735.0
2023-11-14 09:45:00,51.69,51.86,51.66,51.7,111528.0,49.8827,50.0468,49.8538,49.8924,111528.0
2023-11-14 09:50:00,51.69,51.8,51.68,51.8,27163.0,49.8827,49.9889,49.8731,49.9889,27163.0
2023-11-14 09:55:00,51.83,51.93,51.83,51.93,46524.0,50.0178,50.1143,50.0178,50.1143,46524.0
2023-11-14 10:00:00,51.92,52.07,51.9,52.07,57749.0,50.1047,50.2494,50.0854,50.2494,57749.0
2023-11-14 10:05:00,52.09,52.13,52.02,52.11,51329.0,50.2687,50.3073,50.2012,50.288,51329.0
2023-11-14 10:10:00,52.12,52.12,52.03,52.05,35433.0,50.2977,50.2977,50.2108,50.2301,35433.0
2023-11-14 10:15:00,52.05,52.13,52.04,52.11,42838.0,50.2301,50.3073,50.2205,50.288,42838.0
2023-11-14 10:20:00,52.1,52.19,52.09,52.19,73976.0,50.2784,50.3652,50.2687,50.3652,73976.0
2023-11-14 10:25:00,52.19,52.25,52.17,52.23,29114.0,50.3652,50.4231,50.3459,50.4038,29114.0
2023-11-14 10:30:00,52.24,52.27,52.21,52.23,30940.0,50.4135,50.4424,50.3845,50.4038,30940.0
2023-11-14 10:35:00,52.23,52.29,52.22,52.28,42295.0,50.4038,50.4617,50.3942,50.4521,42295.0
2023-11-14 10:40:00,52.28,52.33,52.26,52.3,154340.0,50.4521,50.5003,50.4328,50.4714,154340.0
2023-11-14 10:45:00,52.3,52.34,52.26,52.28,49793.0,50.4714,50.51,50.4328,50.4521,49793.0
2023-11-14 10:50:00,52.28,52.31,52.2,52.3,32618.0,50.4521,50.481,50.3749,50.4714,32618.0
2023-11-14 10:55:00,52.3,52.31,52.24,52.3,36271.0,50.4714,50.481,50.4135,50.4714,36271.0
2023-11-14 11:00:00,52.31,52.37,52.3,52.34,24590.0,50.481,50.5389,50.4714,50.51,24590.0
2023-11-14 11:05:00,52.36,52.37,52.27,52.3,55244.0,50.5293,50.5389,50.4424,50.4714,55244.0
2023-11-14 11:10:00,52.3,52.36,52.3,52.33,21535.0,50.4714,50.5293,50.4714,50.5003,21535.0
2023-11-14 11:15:00,52.33,52.39,52.29,52.35,27310.0,50.5003,50.5582,50.4617,50.5196,27310.0
2023-11-14 11:20:00,52.35,52.45,52.32,52.45,71259.0,50.5196,50.6161,50.4907,50.6161,71259.0
2023-11-14 11:25:00,52.44,52.48,52.39,52.44,66020.0,50.6065,50.6451,50.5582,50.6065,66020.0
2023-11-14 11:30:00,52.44,52.53,52.42,52.53,65616.0,50.6065,50.6933,50.5872,50.6933,65616.0
2023-11-14 11:35:00,52.53,52.58,52.5,52.51,23764.0,50.6933,50.7416,50.6644,50.674,23764.0
2023-11-14 11:40:00,52.51,52.53,52.45,52.52,35169.0,50.674,50.6933,50.6161,50.6837,35169.0
2023-11-14 11:45:00,52.52,52.58,52.48,52.51,32376.0,50.6837,50.7416,50.6451,50.674,32376.0
2023-11-14 11:50:00,52.5,52.6,52.5,52.59,27838.0,50.6644,50.7609,50.6644,50.7513,27838.0
2023-11-14 11:55:00,52.59,52.59,52.49,52.56,32469.0,50.7513,50.7513,50.6547,50.7223,32469.0
2023-11-14 12:00:00,52.57,52.61,52.55,52.6,27505.0,50.732,50.7706,50.7127,50.7609,27505.0
2023-11-14 12:05:00,52.61,52.61,52.49,52.52,52955.0,50.7706,50.7706,50.6547,50.6837,52955.0
2023-11-14 12:10:00,52.53,52.59,52.53,52.57,19561.0,50.6933,50.7513,50.6933,50.732,19561.0
2023-11-14 12:15:00,52.57,52.59,52.51,52.52,13257.0,50.732,50.7513,50.674,50.6837,13257.0
2023-11-14 12:20:00,52.52,52.52,52.46,52.47,18470.0,50.6837,50.6837,50.6258,50.6354,18470.0
2023-11-14 12:25:00,52.47,52.57,52.46,52.55,18589.0,50.6354,50.732,50.6258,50.7127,18589.0
2023-11-14 12:30:00,52.55,52.64,52.55,52.61,29625.0,50.7127,50.7995,50.7127,50.7706,29625.0
2023-11-14 12:35:00,52.61,52.69,52.6,52.69,24295.0,50.7706,50.8478,50.7609,50.8478,24295.0
2023-11-14 12:40:00,52.68,52.7,52.62,52.65,25943.0,50.8381,50.8574,50.7802,50.8092,25943.0
2023-11-14 12:45:00,52.65,52.7,52.64,52.68,17712.0,50.8092,50.8574,50.7995,50.8381,17712.0
2023-11-14 12:50:00,52.68,52.71,52.65,52.7,30517.0,50.8381,50.8671,50.8092,50.8574,30517.0
2023-11-14 12:55:00,52.7,52.7,52.65,52.66,23552.0,50.8574,50.8574,50.8092,50.8188,23552.0
2023-11-14 13:00:00,52.67,52.7,52.64,52.7,19959.0,50.8285,50.8574,50.7995,50.8574,19959.0
2023-11-14 13:05:00,52.69,52.7,52.67,52.69,18938.0,50.8478,50.8574,50.8285,50.8478,18938.0
2023-11-14 13:10:00,52.68,52.68,52.61,52.62,22023.0,50.8381,50.8381,50.7706,50.7802,22023.0
2023-11-14 13:15:00,52.61,52.69,52.6,52.69,26929.0,50.7706,50.8478,50.7609,50.8478,26929.0
2023-11-14 13:20:00,52.69,52.73,52.67,52.73,16373.0,50.8478,50.8864,50.8285,50.8864,16373.0
2023-11-14 13:25:00,52.73,52.73,52.7,52.72,14764.0,50.8864,50.8864,50.8574,50.8767,14764.0
2023-11-14 13:30:00,52.72,52.77,52.72,52.73,23044.0,50.8767,50.925,50.8767,50.8864,23044.0
2023-11-14 13:35:00,52.73,52.8,52.71,52.79,23612.0,50.8864,50.9539,50.8671,50.9443,23612.0
2023-11-14 13:40:00,52.79,52.82,52.74,52.75,17774.0,50.9443,50.9732,50.896,50.9057,17774.0
2023-11-14 13:45:00,52.75,52.77,52.66,52.66,33066.0,50.9057,50.925,50.8188,50.8188,33066.0
2023-11-14 13:50:00,52.66,52.71,52.61,52.63,49394.0,50.8188,50.8671,50.7706,50.7899,49394.0
2023-11-14 13:55:00,52.63,52.65,52.59,52.6,31996.0,50.7899,50.8092,50.7513,50.7609,31996.0
2023-11-14 14:00:00,52.59,52.64,52.57,52.61,33509.0,50.7513,50.7995,50.732,50.7706,33509.0
2023-11-14 14:05:00,52.61,52.63,52.53,52.55,23177.0,50.7706,50.7899,50.6933,50.7127,23177.0
2023-11-14 14:10:00,52.55,52.56,52.51,52.53,31537.0,50.7127,50.7223,50.674,50.6933,31537.0
2023-11-14 14:15:00,52.53,52.58,52.52,52.58,29466.0,50.6933,50.7416,50.6837,50.7416,29466.0
2023-11-14 14:20:00,52.58,52.58,52.48,52.54,57671.0,50.7416,50.7416,50.6451,50.703,57671.0
2023-11-14 14:25:00,52.55,52.66,52.54,52.65,21995.0,50.7127,50.8188,50.703,50.8092,21995.0
2023-11-14 14:30:00,52.65,52.68,52.62,52.63,38307.0,50.8092,50.8381,50.7802,50.7899,38307.0
2023-11-14 14:35:00,52.62,52.64,52.59,52.6,33327.0,50.7802,50.7995,50.7513,50.7609,33327.0
2023-11-14 14:40:00,52.61,52.63,52.58,52.62,42159.0,50.7706,50.7899,50.7416,50.7802,42159.0
2023-11-14 14:45:00,52.62,52.66,52.6,52.63,40154.0,50.7802,50.8188,50.7609,50.7899,40154.0
2023-11-14 14:50:00,52.63,52.66,52.63,52.66,39659.0,50.7899,50.8188,50.7899,50.8188,39659.0
2023-11-14 14:55:00,52.66,52.66,52.63,52.66,78613.0,50.8188,50.8188,50.7899,50.8188,78613.0
2023-11-14 15:00:00,52.66,52.67,52.61,52.62,52495.0,50.8188,50.8285,50.7706,50.7802,52495.0
2023-11-14 15:05:00,52.62,52.67,52.59,52.65,44005.0,50.7802,50.8285,50.7513,50.8092,44005.0
2023-11-14 15:10:00,52.65,52.69,52.63,52.64,88999.0,50.8092,50.8478,50.7899,50.7995,88999.0
2023-11-14 15:15:00,52.64,52.68,52.63,52.65,40493.0,50.7995,50.8381,50.7899,50.8092,40493.0
2023-11-14 15:20:00,52.65,52.69,52.64,52.65,43421.0,50.8092,50.8478,50.7995,50.8092,43421.0
2023-11-14 15:25:00,52.65,52.67,52.63,52.66,34222.0,50.8092,50.8285,50.7899,50.8188,34222.0
2023-11-14 15:30:00,52.66,52.68,52.63,52.64,79476.0,50.8188,50.8381,50.7899,50.7995,79476.0
2023-11-14 15:35:00,52.64,52.65,52.59,52.6,48398.0,50.7995,50.8092,50.7513,50.7609,48398.0
2023-11-14 15:40:00,52.6,52.62,52.58,52.59,61133.0,50.7609,50.7802,50.7416,50.7513,61133.0
2023-11-14 15:45:00,52.59,52.6,52.53,52.54,78231.0,50.7513,50.7609,50.6933,50.703,78231.0
2023-11-14 15:50:00,52.54,52.55,52.47,52.49,192936.0,50.703,50.7127,50.6354,50.6547,192936.0
2023-11-14 15:55:00,52.48,52.49,52.39,52.44,312519.0,50.6451,50.6547,50.5582,50.6065,312519.0
2023-11-15 09:30:00,52.4,52.55,52.38,52.5,61815.0,50.5679,50.7127,50.5486,50.6644,61815.0
2023-11-15 09:35:00,52.51,52.61,52.48,52.54,18393.0,50.674,50.7706,50.6451,50.703,18393.0
2023-11-15 09:40:00,52.56,52.6,52.43,52.46,19036.0,50.7223,50.7609,50.5968,50.6258,19036.0
2023-11-15 09:45:00,52.46,52.57,52.44,52.53,18858.0,50.6258,50.732,50.6065,50.6933,18858.0
2023-11-15 09:50:00,52.53,52.54,52.42,52.44,27557.0,50.6933,50.703,50.5872,50.6065,27557.0
2023-11-15 09:55:00,52.44,52.48,52.39,52.44,26356.0,50.6065,50.6451,50.5582,50.6065,26356.0
2023-11-15 10:00:00,52.44,52.56,52.44,52.55,28547.0,50.6065,50.7223,50.6065,50.7127,28547.0
2023-11-15 10:05:00,52.55,52.65,52.55,52.64,42926.0,50.7127,50.8092,50.7127,50.7995,42926.0
2023-11-15 10:10:00,52.64,52.67,52.59,52.63,29480.0,50.7995,50.8285,50.7513,50.7899,29480.0
2023-11-15 10:15:00,52.62,52.73,52.57,52.65,51049.0,50.7802,50.8864,50.732,50.8092,51049.0
2023-11-15 10:20:00,52.65,52.7,52.63,52.66,38212.0,50.8092,50.8574,50.7899,50.8188,38212.0
2023-11-15 10:25:00,52.65,52.68,52.61,52.61,27837.0,50.8092,50.8381,50.7706,50.7706,27837.0
2023-11-15 10:30:00,52.62,52.66,52.6,52.66,34392.0,50.7802,50.8188,50.7609,50.8188,34392.0
2023-11-15 10:35:00,52.65,52.74,52.63,52.72,31688.0,50.8092,50.896,50.7899,50.8767,31688.0
2023-11-15 10:40:00,52.72,52.82,52.7,52.82,37399.0,50.8767,50.9732,50.8574,50.9732,37399.0
2023-11-15 10:45:00,52.83,52.84,52.61,52.62,32784.0,50.9829,50.9925,50.7706,50.7802,32784.0
2023-11-15 10:50:00,52.61,52.64,52.59,52.64,22079.0,50.7706,50.7995,50.7513,50.7995,22079.0
2023-11-15 10:55:00,52.64,52.67,52.58,52.6,31858.0,50.7995,50.8285,50.7416,50.7609,31858.0
2023-11-15 11:00:00,52.6,52.68,52.59,52.63,30052.0,50.7609,50.8381,50.7513,50.7899,30052.0
2023-11-15 11:05:00,52.64,52.68,52.61,52.64,33587.0,50.7995,50.8381,50.7706,50.7995,33587.0
2023-11-15 11:10:00,52.64,52.66,52.48,52.49,22427.0,50.7995,50.8188,50.6451,50.6547,22427.0
2023-11-15 11:15:00,52.5,52.51,52.4,52.41,41248.0,50.6644,50.674,50.5679,50.5775,41248.0
2023-11-15 11:20:00,52.41,52.51,52.4,52.5,30123.0,50.5775,50.674,50.5679,50.6644,30123.0
2023-11-15 11:25:00,52.5,52.58,52.49,52.57,34801.0,50.6644,50.7416,50.6547,50.732,34801.0
2023-11-15 11:30:00,52.57,52.57,52.48,52.51,17721.0,50.732,50.732,50.6451,50.674,17721.0
2023-11-15 11:35:00,52.51,52.51,52.41,52.43,14029.0,50.674,50.674,50.5775,50.5968,14029.0
2023-11-15 11:40:00,52.42,52.43,52.33,52.36,25432.0,50.5872,50.5968,50.5003,50.5293,25432.0
2023-11-15 11:45:00,52.38,52.43,52.38,52.4,28568.0,50.5486,50.5968,50.5486,50.5679,28568.0
2023-11-15 11:50:00,52.4,52.4,52.34,52.38,50447.0,50.5679,50.5679,50.51,50.5486,50447.0
2023-11-15 11:55:00,52.38,52.4,52.35,52.36,96092.0,50.5486,50.5679,50.5196,50.5293,96092.0
2023-11-15 12:00:00,52.36,52.38,52.29,52.35,106319.0,50.5293,50.5486,50.4617,50.5196,106319.0
2023-11-15 12:05:00,52.34,52.44,52.33,52.41,67873.0,50.51,50.6065,50.5003,50.5775,67873.0
2023-11-15 12:10:00,52.41,52.41,52.34,52.38,37356.0,50.5775,50.5775,50.51,50.5486,37356.0
2023-11-15 12:15:00,52.37,52.37,52.32,52.34,27962.0,50.5389,50.5389,50.4907,50.51,27962.0
2023-11-15 12:20:00,52.34,52.37,52.32,52.35,30748.0,50.51,50.5389,50.4907,50.5196,30748.0
2023-11-15 12:25:00,52.35,52.38,52.34,52.36,52432.0,50.5196,50.5486,50.51,50.5293,52432.0
2023-11-15 12:30:00,52.35,52.37,52.32,52.37,61589.0,50.5196,50.5389,50.4907,50.5389,61589.0
2023-11-15 12:35:00,52.37,52.39,52.33,52.34,44719.0,50.5389,50.5582,50.5003,50.51,44719.0
2023-11-15 12:40:00,52.34,52.36,52.29,52.34,61476.0,50.51,50.5293,50.4617,50.51,61476.0
2023-11-15 12:45:00,52.34,52.35,52.29,52.32,123065.0,50.51,50.5196,50.4617,50.4907,123065.0
2023-11-15 12:50:00,52.31,52.34,52.22,52.3,78164.0,50.481,50.51,50.3942,50.4714,78164.0
2023-11-15 12:55:00,52.3,52.39,52.28,52.32,58859.0,50.4714,50.5582,50.4521,50.4907,58859.0
2023-11-15 13:00:00,52.32,52.37,52.29,52.37,48541.0,50.4907,50.5389,50.4617,50.5389,48541.0
2023-11-15 13:05:00,52.38,52.44,52.36,52.36,60178.0,50.5486,50.6065,50.5293,50.5293,60178.0
2023-11-15 13:10:00,52.37,52.38,52.3,52.33,26847.0,50.5389,50.5486,50.4714,50.5003,26847.0
2023-11-15 13:15:00,52.33,52.33,52.24,52.26,42646.0,50.5003,50.5003,50.4135,50.4328,42646.0
2023-11-15 13:20:00,52.26,52.29,52.24,52.26,20162.0,50.4328,50.4617,50.4135,50.4328,20162.0
2023-11-15 13:25:00,52.26,52.29,52.24,52.26,23991.0,50.4328,50.4617,50.4135,50.4328,23991.0
2023-11-15 13:30:00,52.26,52.31,52.24,52.3,16479.0,50.4328,50.481,50.4135,50.4714,16479.0
2023-11-15 13:35:00,52.3,52.36,52.3,52.34,16426.0,50.4714,50.5293,50.4714,50.51,16426.0
2023-11-15 13:40:00,52.35,52.4,52.33,52.35,18171.0,50.5196,50.5679,50.5003,50.5196,18171.0
2023-11-15 13:45:00,52.34,52.35,52.26,52.27,19940.0,50.51,50.5196,50.4328,50.4424,19940.0
2023-11-15 13:50:00,52.27,52.27,52.21,52.22,19809.0,50.4424,50.4424,50.3845,50.3942,19809.0
2023-11-15 13:55:00,52.21,52.23,52.17,52.19,28269.0,50.3845,50.4038,50.3459,50.3652,28269.0
2023-11-15 14:00:00,52.19,52.22,52.17,52.22,43950.0,50.3652,50.3942,50.3459,50.3942,43950.0
2023-11-15 14:05:00,52.22,52.23,52.12,52.13,31329.0,50.3942,50.4038,50.2977,50.3073,31329.0
2023-11-15 14:10:00,52.13,52.15,52.1,52.1,32230.0,50.3073,50.3266,50.2784,50.2784,32230.0
2023-11-15 14:15:00,52.11,52.11,52.04,52.05,31698.0,50.288,50.288,50.2205,50.2301,31698.0
2023-11-15 14:20:00,52.05,52.08,52.02,52.08,47388.0,50.2301,50.2591,50.2012,50.2591,47388.0
2023-11-15 14:25:00,52.08,52.13,52.07,52.12,25058.0,50.2591,50.3073,50.2494,50.2977,25058.0
2023-11-15 14:30:00,52.12,52.15,52.1,52.15,31353.0,50.2977,50.3266,50.2784,50.3266,31353.0
2023-11-15 14:35:00,52.15,52.23,52.15,52.22,31129.0,50.3266,50.4038,50.3266,50.3942,31129.0
2023-11-15 14:40:00,52.22,52.22,52.17,52.18,17438.0,50.3942,50.3942,50.3459,50.3556,17438.0
2023-11-15 14:45:00,52.18,52.18,52.15,52.18,25293.0,50.3556,50.3556,50.3266,50.3556,25293.0
2023-11-15 14:50:00,52.18,52.19,52.14,52.19,29877.0,50.3556,50.3652,50.317,50.3652,29877.0
2023-11-15 14:55:00,52.19,52.2,52.16,52.2,20229.0,50.3652,50.3749,50.3363,50.3749,20229.0
2023-11-15 15:00:00,52.21,52.26,52.18,52.22,22161.0,50.3845,50.4328,50.3556,50.3942,22161.0
2023-11-15 15:05:00,52.22,52.27,52.19,52.19,22501.0,50.3942,50.4424,50.3652,50.3652,22501.0
2023-11-15 15:10:00,52.19,52.22,52.18,52.19,28276.0,50.3652,50.3942,50.3556,50.3652,28276.0
2023-11-15 15:15:00,52.2,52.2,52.16,52.18,40709.0,50.3749,50.3749,50.3363,50.3556,40709.0
2023-11-15 15:20:00,52.18,52.19,52.13,52.15,40341.0,50.3556,50.3652,50.3073,50.3266,40341.0
2023-11-15 15:25:00,52.15,52.16,52.1,52.14,56629.0,50.3266,50.3363,50.2784,50.317,56629.0
2023-11-15 15:30:00,52.14,52.14,52.09,52.09,47134.0,50.317,50.317,50.2687,50.2687,47134.0
2023-11-15 15:35:00,52.09,52.12,52.09,52.1,58055.0,50.2687,50.2977,50.2687,50.2784,58055.0
2023-11-15 15:40:00,52.11,52.11,52.04,52.05,83499.0,50.288,50.288,50.2205,50.2301,83499.0
2023-11-15 15:45:00,52.04,52.05,51.95,51.95,81220.0,50.2205,50.2301,50.1336,50.1336,81220.0
2023-11-15 15:50:00,51.95,51.98,51.9,51.91,133076.0,50.1336,50.1626,50.0854,50.095,133076.0
2023-11-15 15:55:00,51.91,51.97,51.85,51.86,600789.0,50.095,50.1529,50.0371,50.0468,600789.0
2023-11-16 09:30:00,51.84,52.15,51.82,52.05,66455.0,50.0275,50.3266,50.0082,50.2301,66455.0
2023-11-16 09:35:00,52.05,52.09,51.9,51.9,15434.0,50.2301,50.2687,50.0854,50.0854,15434.0
2023-11-16 09:40:00,51.92,51.96,51.74,51.78,25855.0,50.1047,50.1433,49.931,49.9696,25855.0
2023-11-16 09:45:00,51.79,51.98,51.76,51.89,29908.0,49.9792,50.1626,49.9503,50.0757,29908.0
2023-11-16 09:50:00,51.9,51.92,51.78,51.83,26504.0,50.0854,50.1047,49.9696,50.0178,26504.0
2023-11-16 09:55:00,51.83,51.83,51.72,51.79,24604.0,50.0178,50.0178,49.9117,49.9792,24604.0
2023-11-16 10:00:00,51.79,51.84,51.73,51.73,25808.0,49.9792,50.0275,49.9213,49.9213,25808.0
2023-11-16 10:05:00,51.73,51.83,51.69,51.72,29765.0,49.9213,50.0178,49.8827,49.9117,29765.0
2023-11-16 10:10:00,51.71,51.8,51.68,51.71,22107.0,49.902,49.9889,49.8731,49.902,22107.0
2023-11-16 10:15:00,51.71,51.71,51.6,51.61,35509.0,49.902,49.902,49.7959,49.8055,35509.0
2023-11-16 10:20:00,51.61,51.62,51.53,51.59,44287.0,49.8055,49.8152,49.7283,49.7862,44287.0
2023-11-16 10:25:00,51.58,51.69,51.57,51.67,43024.0,49.7766,49.8827,49.7669,49.8634,43024.0
2023-11-16 10:30:00,51.68,51.75,51.63,51.63,37876.0,49.8731,49.9406,49.8248,49.8248,37876.0
2023-11-16 10:35:00,51.63,51.82,51.6,51.81,29317.0,49.8248,50.0082,49.7959,49.9985,29317.0
2023-11-16 10:40:00,51.81,51.84,51.74,51.76,41100.0,49.9985,50.0275,49.931,49.9503,41100.0
2023-11-16 10:45:00,51.76,51.82,51.74,51.8,93160.0,49.9503,50.0082,49.931,49.9889,93160.0
2023-11-16 10:50:00,51.8,51.8,51.68,51.71,86313.0,49.9889,49.9889,49.8731,49.902,86313.0
2023-11-16 10:55:00,51.71,51.74,51.66,51.73,26674.0,49.902,49.931,49.8538,49.9213,26674.0
2023-11-16 11:00:00,51.72,51.73,51.66,51.72,32420.0,49.9117,49.9213,49.8538,49.9117,32420.0
2023-11-16 11:05:00,51.71,51.72,51.6,51.61,31926.0,49.902,49.9117,49.7959,49.8055,31926.0
2023-11-16 11:10:00,51.61,51.63,51.53,51.61,43584.0,49.8055,49.8248,49.7283,49.8055,43584.0
2023-11-16 11:15:00,51.61,51.61,51.47,51.47,30387.0,49.8055,49.8055,49.6704,49.6704,30387.0
2023-11-16 11:20:00,51.47,51.48,51.44,51.46,65733.0,49.6704,49.6801,49.6415,49.6608,65733.0
2023-11-16 11:25:00,51.45,51.55,51.43,51.46,70432.0,49.6511,49.7476,49.6318,49.6608,70432.0
2023-11-16 11:30:00,51.46,51.58,51.43,51.58,67484.0,49.6608,49.7766,49.6318,49.7766,67484.0
2023-11-16 11:35:00,51.58,51.6,51.52,51.59,30362.0,49.7766,49.7959,49.7187,49.7862,30362.0
2023-11-16 11:40:00,51.58,51.6,51.51,51.54,31967.0,49.7766,49.7959,49.709,49.738,31967.0
2023-11-16 11:45:00,51.54,51.55,51.5,51.53,25545.0,49.738,49.7476,49.6994,49.7283,25545.0
2023-11-16 11:50:00,51.53,51.53,51.43,51.46,34453.0,49.7283,49.7283,49.6318,49.6608,34453.0
2023-11-16 11:55:00,51.46,51.49,51.41,51.47,25791.0,49.6608,49.6897,49.6125,49.6704,25791.0
2023-11-16 12:00:00,51.47,51.55,51.46,51.55,49163.0,49.6704,49.7476,49.6608,49.7476,49163.0
2023-11-16 12:05:00,51.55,51.66,51.55,51.65,30482.0,49.7476,49.8538,49.7476,49.8441,30482.0
2023-11-16 12:10:00,51.66,51.67,51.62,51.65,34162.0,49.8538,49.8634,49.8152,49.8441,34162.0
2023-11-16 12:15:00,51.65,51.7,51.61,51.62,61003.0,49.8441,49.8924,49.8055,49.8152,61003.0
2023-11-16 12:20:00,51.62,51.68,51.61,51.65,19182.0,49.8152,49.8731,49.8055,49.8441,19182.0
2023-11-16 12:25:00,51.65,51.75,51.63,51.69,56069.0,49.8441,49.9406,49.8248,49.8827,56069.0
2023-11-16 12:30:00,51.68,51.7,51.63,51.64,20429.0,49.8731,49.8924,49.8248,49.8345,20429.0
2023-11-16 12:35:00,51.64,51.69,51.62,51.69,21152.0,49.8345,49.8827,49.8152,49.8827,21152.0
2023-11-16 12:40:00,51.68,51.77,51.67,51.75,26837.0,49.8731,49.9599,49.8634,49.9406,26837.0
2023-11-16 12:45:00,51.75,51.79,51.71,51.79,13660.0,49.9406,49.9792,49.902,49.9792,13660.0
2023-11-16 12:50:00,51.78,51.78,51.67,51.69,14627.0,49.9696,49.9696,49.8634,49.8827,14627.0
2023-11-16 12:55:00,51.68,51.75,51.67,51.74,16832.0,49.8731,49.9406,49.8634,49.931,16832.0
2023-11-16 13:00:00,51.73,51.77,51.72,51.73,16901.0,49.9213,49.9599,49.9117,49.9213,16901.0
2023-11-16 13:05:00,51.73,51.77,51.72,51.74,14729.0,49.9213,49.9599,49.9117,49.931,14729.0
2023-11-16 13:10:00,51.75,51.75,51.67,51.71,18700.0,49.9406,49.9406,49.8634,49.902,18700.0
2023-11-16 13:15:00,51.71,51.72,51.64,51.66,21769.0,49.902,49.9117,49.8345,49.8538,21769.0
2023-11-16 13:20:00,51.66,51.67,51.59,51.66,20181.0,49.8538,49.8634,49.7862,49.8538,20181.0
2023-11-16 13:25:00,51.66,51.72,51.66,51.71,21038.0,49.8538,49.9117,49.8538,49.902,21038.0
2023-11-16 13:30:00,51.7,51.72,51.68,51.69,14403.0,49.8924,49.9117,49.8731,49.8827,14403.0
2023-11-16 13:35:00,51.7,51.77,51.69,51.72,25963.0,49.8924,49.9599,49.8827,49.9117,25963.0
2023-11-16 13:40:00,51.71,51.74,51.67,51.72,32922.0,49.902,49.931,49.8634,49.9117,32922.0
2023-11-16 13:45:00,51.72,51.73,51.68,51.71,23049.0,49.9117,49.9213,49.8731,49.902,23049.0
2023-11-16 13:50:00,51.7,51.72,51.67,51.7,16968.0,49.8924,49.9117,49.8634,49.8924,16968.0
2023-11-16 13:55:00,51.7,51.71,51.64,51.68,25898.0,49.8924,49.902,49.8345,49.8731,25898.0
2023-11-16 14:00:00,51.68,51.74,51.67,51.73,22393.0,49.8731,49.931,49.8634,49.9213,22393.0
2023-11-16 14:05:00,51.73,51.75,51.68,51.69,19592.0,49.9213,49.9406,49.8731,49.8827,19592.0
2023-11-16 14:10:00,51.69,51.7,51.66,51.68,31114.0,49.8827,49.8924,49.8538,49.8731,31114.0
2023-11-16 14:15:00,51.68,51.71,51.65,51.7,42906.0,49.8731,49.902,49.8441,49.8924,42906.0
2023-11-16 14:20:00,51.7,51.7,51.65,51.65,18236.0,49.8924,49.8924,49.8441,49.8441,18236.0
2023-11-16 14:25:00,51.64,51.65,51.56,51.56,18084.0,49.8345,49.8441,49.7573,49.7573,18084.0
2023-11-16 14:30:00,51.57,51.61,51.55,51.6,23043.0,49.7669,49.8055,49.7476,49.7959,23043.0
2023-11-16 14:35:00,51.59,51.67,51.56,51.66,26664.0,49.7862,49.8634,49.7573,49.8538,26664.0
2023-11-16 14:40:00,51.66,51.7,51.66,51.68,16484.0,49.8538,49.8924,49.8538,49.8731,16484.0
2023-11-16 14:45:00,51.69,51.75,51.69,51.73,24560.0,49.8827,49.9406,49.8827,49.9213,24560.0
2023-11-16 14:50:00,51.73,51.75,51.63,51.63,18128.0,49.9213,49.9406,49.8248,49.8248,18128.0
2023-11-16 14:55:00,51.64,51.71,51.63,51.69,23257.0,49.8345,49.902,49.8248,49.8827,23257.0
2023-11-16 15:00:00,51.7,51.71,51.66,51.69,21216.0,49.8924,49.902,49.8538,49.8827,21216.0
2023-11-16 15:05:00,51.69,51.74,51.68,51.73,28556.0,49.8827,49.931,49.8731,49.9213,28556.0
2023-11-16 15:10:00,51.73,51.76,51.68,51.71,29170.0,49.9213,49.9503,49.8731,49.902,29170.0
2023-11-16 15:15:00,51.71,51.74,51.7,51.72,31108.0,49.902,49.931,49.8924,49.9117,31108.0
2023-11-16 15:20:00,51.73,51.74,51.67,51.69,34481.0,49.9213,49.931,49.8634,49.8827,34481.0
2023-11-16 15:25:00,51.69,51.72,51.68,51.7,48514.0,49.8827,49.9117,49.8731,49.8924,48514.0
2023-11-16 15:30:00,51.71,51.71,51.65,51.71,62016.0,49.902,49.902,49.8441,49.902,62016.0
2023-11-16 15:35:00,51.71,51.76,51.69,51.72,60995.0,49.902,49.9503,49.8827,49.9117,60995.0
2023-11-16 15:40:00,51.71,51.76,51.7,51.73,71244.0,49.902,49.9503,49.8924,49.9213,71244.0
2023-11-16 15:45:00,51.73,51.77,51.71,51.77,132640.0,49.9213,49.9599,49.902,49.9599,132640.0
2023-11-16 15:50:00,51.77,51.79,51.68,51.72,168120.0,49.9599,49.9792,49.8731,49.9117,168120.0
2023-11-16 15:55:00,51.71,51.95,51.71,51.95,437900.0,49.902,50.1336,49.902,50.1336,437900.0
2023-11-17 09:30:00,52.46,52.54,51.96,52.02,161601.0,50.6258,50.703,50.1433,50.2012,161601.0
2023-11-17 09:35:00,52.05,52.09,51.94,52.01,20214.0,50.2301,50.2687,50.124,50.1915,20214.0
2023-11-17 09:40:00,52.04,52.09,51.86,51.98,21528.0,50.2205,50.2687,50.0468,50.1626,21528.0
2023-11-17 09:45:00,52.0,52.01,51.84,51.9,14737.0,50.1819,50.1915,50.0275,50.0854,14737.0
2023-11-17 09:50:00,51.85,51.91,51.82,51.89,20122.0,50.0371,50.095,50.0082,50.0757,20122.0
2023-11-17 09:55:00,51.89,51.97,51.85,51.93,17905.0,50.0757,50.1529,50.0371,50.1143,17905.0
2023-11-17 10:00:00,51.94,52.09,51.86,51.97,20765.0,50.124,50.2687,50.0468,50.1529,20765.0
2023-11-17 10:05:00,51.97,51.98,51.82,51.88,18640.0,50.1529,50.1626,50.0082,50.0661,18640.0
2023-11-17 10:10:00,51.89,51.89,51.82,51.86,20449.0,50.0757,50.0757,50.0082,50.0468,20449.0
2023-11-17 10:15:00,51.85,51.93,51.83,51.9,19457.0,50.0371,50.1143,50.0178,50.0854,19457.0
2023-11-17 10:20:00,51.92,51.94,51.87,51.89,13080.0,50.1047,50.124,50.0564,50.0757,13080.0
2023-11-17 10:25:00,51.89,51.89,51.78,51.82,11616.0,50.0757,50.0757,49.9696,50.0082,11616.0
2023-11-17 10:30:00,51.81,51.88,51.77,51.79,12632.0,49.9985,50.0661,49.9599,49.9792,12632.0
2023-11-17 10:35:00,51.79,51.81,51.78,51.78,9260.0,49.9792,49.9985,49.9696,49.9696,9260.0
2023-11-17 10:40:00,51.78,51.88,51.75,51.84,14634.0,49.9696,50.0661,49.9406,50.0275,14634.0
2023-11-17 10:45:00,51.85,51.91,51.85,51.86,13578.0,50.0371,50.095,50.0371,50.0468,13578.0
2023-11-17 10:50:00,51.87,52.01,51.86,52.01,20950.0,50.0564,50.1915,50.0468,50.1915,20950.0
2023-11-17 10:55:00,52.01,52.01,51.91,51.95,16768.0,50.1915,50.1915,50.095,50.1336,16768.0
2023-11-17 11:00:00,51.95,51.95,51.83,51.84,18363.0,50.1336,50.1336,50.0178,50.0275,18363.0
2023-11-17 11:05:00,51.85,51.88,51.76,51.86,33414.0,50.0371,50.0661,49.9503,50.0468,33414.0
2023-11-17 11:10:00,51.85,51.88,51.82,51.85,15941.0,50.0371,50.0661,50.0082,50.0371,15941.0
2023-11-17 11:15:00,51.86,51.88,51.83,51.86,30438.0,50.0468,50.0661,50.0178,50.0468,30438.0
2023-11-17 11:20:00,51.86,51.87,51.78,51.78,36098.0,50.0468,50.0564,49.9696,49.9696,36098.0
2023-11-17 11:25:00,51.73,51.74,51.59,51.63,16733.0,49.9213,49.931,49.7862,49.8248,16733.0
2023-11-17 11:30:00,51.62,51.7,51.61,51.66,8543.0,49.8152,49.8924,49.8055,49.8538,8543.0
2023-11-17 11:35:00,51.66,51.73,51.65,51.67,12417.0,49.8538,49.9213,49.8441,49.8634,12417.0
2023-11-17 11:40:00,51.65,51.69,51.65,51.67,12185.0,49.8441,49.8827,49.8441,49.8634,12185.0
2023-11-17 11:45:00,51.67,51.7,51.65,51.69,10795.0,49.8634,49.8924,49.8441,49.8827,10795.0
2023-11-17 11:50:00,51.69,51.69,51.66,51.67,9199.0,49.8827,49.8827,49.8538,49.8634,9199.0
2023-11-17 11:55:00,51.66,51.66,51.6,51.6,9101.0,49.8538,49.8538,49.7959,49.7959,9101.0
2023-11-17 12:00:00,51.59,51.65,51.58,51.61,28908.0,49.7862,49.8441,49.7766,49.8055,28908.0
2023-11-17 12:05:00,51.61,51.69,51.6,51.66,13361.0,49.8055,49.8827,49.7959,49.8538,13361.0
2023-11-17 12:10:00,51.68,51.69,51.63,51.65,12592.0,49.8731,49.8827,49.8248,49.8441,12592.0
2023-11-17 12:15:00,51.65,51.68,51.62,51.64,18446.0,49.8441,49.8731,49.8152,49.8345,18446.0
2023-11-17 12:20:00,51.64,51.64,51.54,51.55,19108.0,49.8345,49.8345,49.738,49.7476,19108.0
2023-11-17 12:25:00,51.55,51.56,51.41,51.45,29086.0,49.7476,49.7573,49.6125,49.6511,29086.0
2023-11-17 12:30:00,51.45,51.55,51.45,51.53,21154.0,49.6511,49.7476,49.6511,49.7283,21154.0
2023-11-17 12:35:00,51.54,51.56,51.48,51.49,29848.0,49.738,49.7573,49.6801,49.6897,29848.0
2023-11-17 12:40:00,51.5,51.53,51.49,51.49,21651.0,49.6994,49.7283,49.6897,49.6897,21651.0
2023-11-17 12:45:00,51.48,51.51,51.47,51.51,14667.0,49.6801,49.709,49.6704,49.709,14667.0
2023-11-17 12:50:00,51.51,51.54,51.5,51.5,17130.0,49.709,49.738,49.6994,49.6994,17130.0
2023-11-17 12:55:00,51.51,51.51,51.44,51.45,15978.0,49.709,49.709,49.6415,49.6511,15978.0
2023-11-17 13:00:00,51.45,51.48,51.41,51.43,13077.0,49.6511,49.6801,49.6125,49.6318,13077.0
2023-11-17 13:05:00,51.42,51.49,51.4,51.48,25728.0,49.6222,49.6897,49.6029,49.6801,25728.0
2023-11-17 13:10:00,51.48,51.52,51.45,51.51,51614.0,49.6801,49.7187,49.6511,49.709,51614.0
2023-11-17 13:15:00,51.5,51.57,51.45,51.48,185863.0,49.6994,49.7669,49.6511,49.6801,185863.0
2023-11-17 13:20:00,51.48,51.55,51.47,51.51,130529.0,49.6801,49.7476,49.6704,49.709,130529.0
2023-11-17 13:25:00,51.51,51.52,51.48,51.48,26569.0,49.709,49.7187,49.6801,49.6801,26569.0
2023-11-17 13:30:00,51.48,51.54,51.46,51.53,35949.0,49.6801,49.738,49.6608,49.7283,35949.0
2023-11-17 13:35:00,51.53,51.59,51.5,51.59,60039.0,49.7283,49.7862,49.6994,49.7862,60039.0
2023-11-17 13:40:00,51.59,51.65,51.55,51.6,101035.0,49.7862,49.8441,49.7476,49.7959,101035.0
2023-11-17 13:45:00,51.61,51.66,51.57,51.62,57216.0,49.8055,49.8538,49.7669,49.8152,57216.0
2023-11-17 13:50:00,51.61,51.7,51.6,51.7,16333.0,49.8055,49.8924,49.7959,49.8924,16333.0
2023-11-17 13:55:00,51.71,51.76,51.71,51.73,10338.0,49.902,49.9503,49.902,49.9213,10338.0
2023-11-17 14:00:00,51.73,51.77,51.7,51.71,23842.0,49.9213,49.9599,49.8924,49.902,23842.0
2023-11-17 14:05:00,51.71,51.76,51.68,51.74,41492.0,49.902,49.9503,49.8731,49.931,41492.0
2023-11-17 14:10:00,51.74,51.76,51.72,51.73,14012.0,49.931,49.9503,49.9117,49.9213,14012.0
2023-11-17 14:15:00,51.73,51.74,51.7,51.71,20542.0,49.9213,49.931,49.8924,49.902,20542.0
2023-11-17 14:20:00,51.7,51.7,51.65,51.66,14450.0,49.8924,49.8924,49.8441,49.8538,14450.0
2023-11-17 14:25:00,51.65,51.67,51.63,51.66,15016.0,49.8441,49.8634,49.8248,49.8538,15016.0
2023-11-17 14:30:00,51.66,51.72,51.65,51.72,9310.0,49.8538,49.9117,49.8441,49.9117,9310.0
2023-11-17 14:35:00,51.72,51.75,51.71,51.73,19143.0,49.9117,49.9406,49.902,49.9213,19143.0
2023-11-17 14:40:00,51.74,51.83,51.72,51.83,14915.0,49.931,50.0178,49.9117,50.0178,14915.0
2023-11-17 14:45:00,51.84,51.85,51.79,51.84,19169.0,50.0275,50.0371,49.9792,50.0275,19169.0
2023-11-17 14:50:00,51.84,51.85,51.79,51.8,25373.0,50.0275,50.0371,49.9792,49.9889,25373.0
2023-11-17 14:55:00,51.8,51.81,51.75,51.77,10437.0,49.9889,49.9985,49.9406,49.9599,10437.0
2023-11-17 15:00:00,51.78,51.82,51.74,51.8,32492.0,49.9696,50.0082,49.931,49.9889,32492.0
2023-11-17 15:05:00,51.8,51.88,51.8,51.88,19293.0,49.9889,50.0661,49.9889,50.0661,19293.0
2023-11-17 15:10:00,51.88,51.97,51.86,51.96,31598.0,50.0661,50.1529,50.0468,50.1433,31598.0
2023-11-17 15:15:00,51.96,51.98,51.91,51.96,34059.0,50.1433,50.1626,50.095,50.1433,34059.0
2023-11-17 15:20:00,51.96,52.02,51.95,52.01,24132.0,50.1433,50.2012,50.1336,50.1915,24132.0
2023-11-17 15:25:00,52.01,52.13,52.0,52.13,36627.0,50.1915,50.3073,50.1819,50.3073,36627.0
2023-11-17 15:30:00,52.13,52.17,52.02,52.1,40988.0,50.3073,50.3459,50.2012,50.2784,40988.0
2023-11-17 15:35:00,52.1,52.13,52.03,52.1,46102.0,50.2784,50.3073,50.2108,50.2784,46102.0
2023-11-17 15:40:00,52.09,52.17,52.08,52.15,62967.0,50.2687,50.3459,50.2591,50.3266,62967.0
2023-11-17 15:45:00,52.15,52.21,52.13,52.18,78805.0,50.3266,50.3845,50.3073,50.3556,78805.0
2023-11-17 15:50:00,52.19,52.2,52.09,52.12,117224.0,50.3652,50.3749,50.2687,50.2977,117224.0
2023-11-17 15:55:00,52.12,52.26,52.11,52.25,348002.0,50.2977,50.4328,50.288,50.4231,348002.0
2023-11-20 09:30:00,52.27,52.38,51.71,51.77,40395.0,50.4424,50.5486,49.902,49.9599,40395.0
2023-11-20 09:35:00,51.71,51.86,51.6,51.86,14428.0,49.902,50.0468,49.7959,50.0468,14428.0
2023-11-20 09:40:00,51.88,52.02,51.87,51.97,14928.0,50.0661,50.2012,50.0564,50.1529,14928.0
2023-11-20 09:45:00,51.97,52.08,51.92,51.92,21025.0,50.1529,50.2591,50.1047,50.1047,21025.0
2023-11-20 09:50:00,51.9,51.9,51.84,51.89,6189.0,50.0854,50.0854,50.0275,50.0757,6189.0
2023-11-20 09:55:00,51.91,52.03,51.89,52.03,29916.0,50.095,50.2108,50.0757,50.2108,29916.0
2023-11-20 10:00:00,52.04,52.12,51.96,51.99,61060.0,50.2205,50.2977,50.1433,50.1722,61060.0
2023-11-20 10:05:00,51.99,52.01,51.92,52.0,20190.0,50.1722,50.1915,50.1047,50.1819,20190.0
2023-11-20 10:10:00,52.0,52.12,51.98,52.05,21078.0,50.1819,50.2977,50.1626,50.2301,21078.0
2023-11-20 10:15:00,52.06,52.18,52.05,52.18,20706.0,50.2398,50.3556,50.2301,50.3556,20706.0
2023-11-20 10:20:00,52.18,52.22,52.14,52.2,13518.0,50.3556,50.3942,50.317,50.3749,13518.0
2023-11-20 10:25:00,52.2,52.21,52.14,52.14,10912.0,50.3749,50.3845,50.317,50.317,10912.0
2023-11-20 10:30:00,52.13,52.19,52.12,52.19,86805.0,50.3073,50.3652,50.2977,50.3652,86805.0
2023-11-20 10:35:00,52.19,52.2,52.17,52.19,12710.0,50.3652,50.3749,50.3459,50.3652,12710.0
2023-11-20 10:40:00,52.19,52.24,52.17,52.2,11227.0,50.3652,50.4135,50.3459,50.3749,11227.0
2023-11-20 10:45:00,52.19,52.28,52.18,52.21,19701.0,50.3652,50.4521,50.3556,50.3845,19701.0
2023-11-20 10:50:00,52.2,52.23,52.16,52.2,12245.0,50.3749,50.4038,50.3363,50.3749,12245.0
2023-11-20 10:55:00,52.2,52.22,52.16,52.22,12102.0,50.3749,50.3942,50.3363,50.3942,12102.0
2023-11-20 11:00:00,52.22,52.25,52.19,52.2,13128.0,50.3942,50.4231,50.3652,50.3749,13128.0
2023-11-20 11:05:00,52.19,52.29,52.19,52.23,18512.0,50.3652,50.4617,50.3652,50.4038,18512.0
2023-11-20 11:10:00,52.23,52.26,52.2,52.23,18232.0,50.4038,50.4328,50.3749,50.4038,18232.0
2023-11-20 11:15:00,52.22,52.25,52.21,52.23,14197.0,50.3942,50.4231,50.3845,50.4038,14197.0
2023-11-20 11:20:00,52.23,52.25,52.21,52.24,19409.0,50.4038,50.4231,50.3845,50.4135,19409.0
2023-11-20 11:25:00,52.23,52.24,52.18,52.22,46817.0,50.4038,50.4135,50.3556,50.3942,46817.0
2023-11-20 11:30:00,52.23,52.24,52.16,52.23,62812.0,50.4038,50.4135,50.3363,50.4038,62812.0
2023-11-20 11:35:00,52.23,52.26,52.22,52.24,19262.0,50.4038,50.4328,50.3942,50.4135,19262.0
2023-11-20 11:40:00,52.23,52.24,52.15,52.23,33372.0,50.4038,50.4135,50.3266,50.4038,33372.0
2023-11-20 11:45:00,52.23,52.25,52.17,52.19,74081.0,50.4038,50.4231,50.3459,50.3652,74081.0
2023-11-20 11:50:00,52.19,52.24,52.18,52.2,14275.0,50.3652,50.4135,50.3556,50.3749,14275.0
2023-11-20 11:55:00,52.2,52.24,52.16,52.21,48638.0,50.3749,50.4135,50.3363,50.3845,48638.0
2023-11-20 12:00:00,52.21,52.23,52.16,52.18,28172.0,50.3845,50.4038,50.3363,50.3556,28172.0
2023-11-20 12:05:00,52.18,52.23,52.17,52.21,110328.0,50.3556,50.4038,50.3459,50.3845,110328.0
2023-11-20 12:10:00,52.21,52.22,52.17,52.19,42029.0,50.3845,50.3942,50.3459,50.3652,42029.0
2023-11-20 12:15:00,52.19,52.22,52.13,52.13,69051.0,50.3652,50.3942,50.3073,50.3073,69051.0
2023-11-20 12:20:00,52.12,52.16,52.1,52.12,24053.0,50.2977,50.3363,50.2784,50.2977,24053.0
2023-11-20 12:25:00,52.12,52.14,52.08,52.09,7310.0,50.2977,50.317,50.2591,50.2687,7310.0
2023-11-20 12:30:00,52.09,52.15,52.08,52.08,20011.0,50.2687,50.3266,50.2591,50.2591,20011.0
2023-11-20 12:35:00,52.07,52.14,52.07,52.14,11526.0,50.2494,50.317,50.2494,50.317,11526.0
2023-11-20 12:40:00,52.13,52.15,52.09,52.12,26434.0,50.3073,50.3266,50.2687,50.2977,26434.0
2023-11-20 12:45:00,52.11,52.15,52.09,52.13,11367.0,50.288,50.3266,50.2687,50.3073,11367.0
2023-11-20 12:50:00,52.12,52.12,52.08,52.1,8813.0,50.2977,50.2977,50.2591,50.2784,8813.0
2023-11-20 12:55:00,52.1,52.12,52.07,52.08,20939.0,50.2784,50.2977,50.2494,50.2591,20939.0
2023-11-20 13:00:00,52.08,52.21,52.08,52.2,68484.0,50.2591,50.3845,50.2591,50.3749,68484.0
2023-11-20 13:05:00,52.19,52.25,52.15,52.21,14818.0,50.3652,50.4231,50.3266,50.3845,14818.0
2023-11-20 13:10:00,52.2,52.26,52.19,52.2,17620.0,50.3749,50.4328,50.3652,50.3749,17620.0
2023-11-20 13:15:00,52.2,52.2,52.14,52.15,24070.0,50.3749,50.3749,50.317,50.3266,24070.0
2023-11-20 13:20:00,52.15,52.2,52.14,52.18,21705.0,50.3266,50.3749,50.317,50.3556,21705.0
2023-11-20 13:25:00,52.18,52.19,52.14,52.16,16774.0,50.3556,50.3652,50.317,50.3363,16774.0
2023-11-20 13:30:00,52.16,52.18,52.15,52.18,9061.0,50.3363,50.3556,50.3266,50.3556,9061.0
2023-11-20 13:35:00,52.18,52.2,52.16,52.19,15919.0,50.3556,50.3749,50.3363,50.3652,15919.0
2023-11-20 13:40:00,52.19,52.2,52.16,52.2,15974.0,50.3652,50.3749,50.3363,50.3749,15974.0
2023-11-20 13:45:00,52.2,52.21,52.19,52.2,14245.0,50.3749,50.3845,50.3652,50.3749,14245.0
2023-11-20 13:50:00,52.2,52.21,52.18,52.21,16483.0,50.3749,50.3845,50.3556,50.3845,16483.0
2023-11-20 13:55:00,52.22,52.25,52.18,52.19,70454.0,50.3942,50.4231,50.3556,50.3652,70454.0
2023-11-20 14:00:00,52.19,52.2,52.15,52.16,14675.0,50.3652,50.3749,50.3266,50.3363,14675.0
2023-11-20 14:05:00,52.16,52.17,52.11,52.14,10999.0,50.3363,50.3459,50.288,50.317,10999.0
2023-11-20 14:10:00,52.14,52.14,52.08,52.09,33656.0,50.317,50.317,50.2591,50.2687,33656.0
2023-11-20 14:15:00,52.09,52.1,51.98,52.02,60241.0,50.2687,50.2784,50.1626,50.2012,60241.0
2023-11-20 14:20:00,52.02,52.04,52.01,52.03,16265.0,50.2012,50.2205,50.1915,50.2108,16265.0
2023-11-20 14:25:00,52.03,52.04,51.99,52.02,72664.0,50.2108,50.2205,50.1722,50.2012,72664.0
2023-11-20 14:30:00,52.02,52.03,51.97,52.02,28301.0,50.2012,50.2108,50.1529,50.2012,28301.0
2023-11-20 14:35:00,52.02,52.11,52.02,52.08,24214.0,50.2012,50.288,50.2012,50.2591,24214.0
2023-11-20 14:40:00,52.09,52.15,52.07,52.14,21818.0,50.2687,50.3266,50.2494,50.317,21818.0
2023-11-20 14:45:00,52.14,52.16,52.11,52.12,14412.0,50.317,50.3363,50.288,50.2977,14412.0
2023-11-20 14:50:00,52.12,52.12,52.05,52.05,19277.0,50.2977,50.2977,50.2301,50.2301,19277.0
2023-11-20 14:55:00,52.05,52.07,52.02,52.04,45145.0,50.2301,50.2494,50.2012,50.2205,45145.0
2023-11-20 15:00:00,52.03,52.08,52.03,52.07,18708.0,50.2108,50.2591,50.2108,50.2494,18708.0
2023-11-20 15:05:00,52.06,52.11,52.05,52.09,14714.0,50.2398,50.288,50.2301,50.2687,14714.0
2023-11-20 15:10:00,52.1,52.18,52.09,52.17,21578.0,50.2784,50.3556,50.2687,50.3459,21578.0
2023-11-20 15:15:00,52.16,52.18,52.12,52.14,42264.0,50.3363,50.3556,50.2977,50.317,42264.0
2023-11-20 15:20:00,52.14,52.15,52.11,52.12,14732.0,50.317,50.3266,50.288,50.2977,14732.0
2023-11-20 15:25:00,52.12,52.28,52.11,52.28,32716.0,50.2977,50.4521,50.288,50.4521,32716.0
2023-11-20 15:30:00,52.27,52.27,52.21,52.26,18098.0,50.4424,50.4424,50.3845,50.4328,18098.0
2023-11-20 15:35:00,52.26,52.3,52.22,52.26,29383.0,50.4328,50.4714,50.3942,50.4328,29383.0
2023-11-20 15:40:00,52.27,52.34,52.26,52.34,58306.0,50.4424,50.51,50.4328,50.51,58306.0
2023-11-20 15:45:00,52.34,52.36,52.31,52.33,76685.0,50.51,50.5293,50.481,50.5003,76685.0
2023-11-20 15:50:00,52.32,52.41,52.28,52.39,158178.0,50.4907,50.5775,50.4521,50.5582,158178.0
2023-11-20 15:55:00,52.39,52.43,52.33,52.36,336989.0,50.5582,50.5968,50.5003,50.5293,336989.0
2023-11-21 09:30:00,52.0,52.17,51.88,51.98,88126.0,50.1819,50.3459,50.0661,50.1626,88126.0
2023-11-21 09:35:00,51.96,51.99,51.85,51.98,13320.0,50.1433,50.1722,50.0371,50.1626,13320.0
2023-11-21 09:40:00,51.98,52.13,51.98,52.13,14271.0,50.1626,50.3073,50.1626,50.3073,14271.0
2023-11-21 09:45:00,52.13,52.2,52.12,52.16,26378.0,50.3073,50.3749,50.2977,50.3363,26378.0
2023-11-21 09:50:00,52.17,52.29,52.13,52.29,22821.0,50.3459,50.4617,50.3073,50.4617,22821.0
2023-11-21 09:55:00,52.29,52.29,52.17,52.19,16153.0,50.4617,50.4617,50.3459,50.3652,16153.0
2023-11-21 10:00:00,52.24,52.37,52.23,52.3,21084.0,50.4135,50.5389,50.4038,50.4714,21084.0
2023-11-21 10:05:00,52.31,52.44,52.3,52.42,26786.0,50.481,50.6065,50.4714,50.5872,26786.0
2023-11-21 10:10:00,52.41,52.48,52.41,52.47,18454.0,50.5775,50.6451,50.5775,50.6354,18454.0
2023-11-21 10:15:00,52.48,52.51,52.46,52.49,23372.0,50.6451,50.674,50.6258,50.6547,23372.0
2023-11-21 10:20:00,52.49,52.53,52.46,52.46,21643.0,50.6547,50.6933,50.6258,50.6258,21643.0
2023-11-21 10:25:00,52.46,52.57,52.45,52.5,35712.0,50.6258,50.732,50.6161,50.6644,35712.0
2023-11-21 10:30:00,52.5,52.5,52.36,52.37,44618.0,50.6644,50.6644,50.5293,50.5389,44618.0
2023-11-21 10:35:00,52.38,52.4,52.34,52.37,21910.0,50.5486,50.5679,50.51,50.5389,21910.0
2023-11-21 10:40:00,52.37,52.54,52.36,52.53,26760.0,50.5389,50.703,50.5293,50.6933,26760.0
2023-11-21 10:45:00,52.52,52.62,52.48,52.57,39021.0,50.6837,50.7802,50.6451,50.732,39021.0
2023-11-21 10:50:00,52.58,52.59,52.53,52.57,23025.0,50.7416,50.7513,50.6933,50.732,23025.0
2023-11-21 10:55:00,52.55,52.63,52.53,52.6,31541.0,50.7127,50.7899,50.6933,50.7609,31541.0
2023-11-21 11:00:00,52.59,52.65,52.58,52.61,18598.0,50.7513,50.8092,50.7416,50.7706,18598.0
2023-11-21 11:05:00,52.61,52.62,52.55,52.55,21242.0,50.7706,50.7802,50.7127,50.7127,21242.0
2023-11-21 11:10:00,52.55,52.55,52.43,52.44,16404.0,50.7127,50.7127,50.5968,50.6065,16404.0
2023-11-21 11:15:00,52.45,52.49,52.41,52.43,26881.0,50.6161,50.6547,50.5775,50.5968,26881.0
2023-11-21 11:20:00,52.43,52.51,52.42,52.51,16011.0,50.5968,50.674,50.5872,50.674,16011.0
2023-11-21 11:25:00,52.5,52.59,52.47,52.57,19970.0,50.6644,50.7513,50.6354,50.732,19970.0
2023-11-21 11:30:00,52.57,52.65,52.56,52.65,19262.0,50.732,50.8092,50.7223,50.8092,19262.0
2023-11-21 11:35:00,52.64,52.67,52.59,52.67,18060.0,50.7995,50.8285,50.7513,50.8285,18060.0
2023-11-21 11:40:00,52.68,52.7,52.65,52.68,24882.0,50.8381,50.8574,50.8092,50.8381,24882.0
2023-11-21 11:45:00,52.68,52.68,52.63,52.65,11252.0,50.8381,50.8381,50.7899,50.8092,11252.0
2023-11-21 11:50:00,52.65,52.68,52.64,52.66,27139.0,50.8092,50.8381,50.7995,50.8188,27139.0
2023-11-21 11:55:00,52.66,52.69,52.65,52.68,13819.0,50.8188,50.8478,50.8092,50.8381,13819.0
2023-11-21 12:00:00,52.68,52.71,52.66,52.66,19396.0,50.8381,50.8671,50.8188,50.8188,19396.0
2023-11-21 12:05:00,52.66,52.69,52.64,52.67,26434.0,50.8188,50.8478,50.7995,50.8285,26434.0
2023-11-21 12:10:00,52.67,52.73,52.67,52.71,21948.0,50.8285,50.8864,50.8285,50.8671,21948.0
2023-11-21 12:15:00,52.7,52.73,52.64,52.65,30826.0,50.8574,50.8864,50.7995,50.8092,30826.0
2023-11-21 12:20:00,52.64,52.69,52.64,52.66,21431.0,50.7995,50.8478,50.7995,50.8188,21431.0
2023-11-21 12:25:00,52.66,52.69,52.64,52.69,10467.0,50.8188,50.8478,50.7995,50.8478,10467.0
2023-11-21 12:30:00,52.69,52.7,52.67,52.68,12079.0,50.8478,50.8574,50.8285,50.8381,12079.0
2023-11-21 12:35:00,52.68,52.69,52.65,52.66,14291.0,50.8381,50.8478,50.8092,50.8188,14291.0
2023-11-21 12:40:00,52.66,52.68,52.65,52.68,13703.0,50.8188,50.8381,50.8092,50.8381,13703.0
2023-11-21 12:45:00,52.68,52.74,52.68,52.73,12350.0,50.8381,50.896,50.8381,50.8864,12350.0
2023-11-21 12:50:00,52.74,52.76,52.72,52.76,7690.0,50.896,50.9153,50.8767,50.9153,7690.0
2023-11-21 12:55:00,52.75,52.76,52.72,52.73,13891.0,50.9057,50.9153,50.8767,50.8864,13891.0
2023-11-21 13:00:00,52.73,52.73,52.63,52.66,15879.0,50.8864,50.8864,50.7899,50.8188,15879.0
2023-11-21 13:05:00,52.66,52.67,52.62,52.66,12073.0,50.8188,50.8285,50.7802,50.8188,12073.0
2023-11-21 13:10:00,52.66,52.67,52.62,52.63,14255.0,50.8188,50.8285,50.7802,50.7899,14255.0
2023-11-21 13:15:00,52.62,52.63,52.6,52.61,20155.0,50.7802,50.7899,50.7609,50.7706,20155.0
2023-11-21 13:20:00,52.62,52.63,52.58,52.59,17069.0,50.7802,50.7899,50.7416,50.7513,17069.0
2023-11-21 13:25:00,52.59,52.61,52.56,52.6,16661.0,50.7513,50.7706,50.7223,50.7609,16661.0
2023-11-21 13:30:00,52.6,52.63,52.59,52.63,24937.0,50.7609,50.7899,50.7513,50.7899,24937.0
2023-11-21 13:35:00,52.62,52.62,52.53,52.57,21179.0,50.7802,50.7802,50.6933,50.732,21179.0
2023-11-21 13:40:00,52.56,52.57,52.55,52.55,14951.0,50.7223,50.732,50.7127,50.7127,14951.0
2023-11-21 13:45:00,52.56,52.58,52.54,52.58,27794.0,50.7223,50.7416,50.703,50.7416,27794.0
2023-11-21 13:50:00,52.58,52.6,52.56,52.58,27198.0,50.7416,50.7609,50.7223,50.7416,27198.0
2023-11-21 13:55:00,52.58,52.58,52.5,52.51,18682.0,50.7416,50.7416,50.6644,50.674,18682.0
2023-11-21 14:00:00,52.51,52.54,52.46,52.53,23684.0,50.674,50.703,50.6258,50.6933,23684.0
2023-11-21 14:05:00,52.52,52.55,52.5,52.51,17676.0,50.6837,50.7127,50.6644,50.674,17676.0
2023-11-21 14:10:00,52.51,52.51,52.47,52.51,20996.0,50.674,50.674,50.6354,50.674,20996.0
2023-11-21 14:15:00,52.5,52.53,52.43,52.44,13768.0,50.6644,50.6933,50.5968,50.6065,13768.0
2023-11-21 14:20:00,52.43,52.44,52.41,52.41,12737.0,50.5968,50.6065,50.5775,50.5775,12737.0
2023-11-21 14:25:00,52.41,52.44,52.39,52.44,12821.0,50.5775,50.6065,50.5582,50.6065,12821.0
2023-11-21 14:30:00,52.44,52.46,52.39,52.41,11810.0,50.6065,50.6258,50.5582,50.5775,11810.0
2023-11-21 14:35:00,52.41,52.49,52.4,52.44,29460.0,50.5775,50.6547,50.5679,50.6065,29460.0
2023-11-21 14:40:00,52.44,52.47,52.44,52.46,15944.0,50.6065,50.6354,50.6065,50.6258,15944.0
2023-11-21 14:45:00,52.46,52.5,52.45,52.5,24284.0,50.6258,50.6644,50.6161,50.6644,24284.0
2023-11-21 14:50:00,52.5,52.5,52.4,52.41,17440.0,50.6644,50.6644,50.5679,50.5775,17440.0
2023-11-21 14:55:00,52.41,52.49,52.39,52.49,15525.0,50.5775,50.6547,50.5582,50.6547,15525.0
2023-11-21 15:00:00,52.49,52.53,52.45,52.47,21863.0,50.6547,50.6933,50.6161,50.6354,21863.0
2023-11-21 15:05:00,52.47,52.5,52.44,52.47,32814.0,50.6354,50.6644,50.6065,50.6354,32814.0
2023-11-21 15:10:00,52.47,52.52,52.46,52.51,29983.0,50.6354,50.6837,50.6258,50.674,29983.0
2023-11-21 15:15:00,52.51,52.56,52.5,52.53,31107.0,50.674,50.7223,50.6644,50.6933,31107.0
2023-11-21 15:20:00,52.52,52.52,52.49,52.51,19647.0,50.6837,50.6837,50.6547,50.674,19647.0
2023-11-21 15:25:00,52.51,52.51,52.48,52.5,29817.0,50.674,50.674,50.6451,50.6644,29817.0
2023-11-21 15:30:00,52.5,52.5,52.46,52.5,32338.0,50.6644,50.6644,50.6258,50.6644,32338.0
2023-11-21 15:35:00,52.5,52.5,52.43,52.44,33178.0,50.6644,50.6644,50.5968,50.6065,33178.0
2023-11-21 15:40:00,52.44,52.47,52.4,52.45,45158.0,50.6065,50.6354,50.5679,50.6161,45158.0
2023-11-21 15:45:00,52.46,52.49,52.42,52.48,61242.0,50.6258,50.6547,50.5872,50.6451,61242.0
2023-11-21 15:50:00,52.48,52.5,52.43,52.5,80570.0,50.6451,50.6644,50.5968,50.6644,80570.0
2023-11-21 15:55:00,52.5,52.56,52.48,52.53,292263.0,50.6644,50.7223,50.6451,50.6933,292263.0
2023-11-22 09:30:00,52.63,52.7,52.19,52.37,40954.0,50.7899,50.8574,50.3652,50.5389,40954.0
2023-11-22 09:35:00,52.33,52.57,52.27,52.55,34697.0,50.5003,50.732,50.4424,50.7127,34697.0
2023-11-22 09:40:00,52.6,52.73,52.55,52.73,14756.0,50.7609,50.8864,50.7127,50.8864,14756.0
2023-11-22 09:45:00,52.72,52.73,52.44,52.45,27288.0,50.8767,50.8864,50.6065,50.6161,27288.0
2023-11-22 09:50:00,52.44,52.47,52.37,52.45,39568.0,50.6065,50.6354,50.5389,50.6161,39568.0
2023-11-22 09:55:00,52.46,52.53,52.34,52.53,15958.0,50.6258,50.6933,50.51,50.6933,15958.0
2023-11-22 10:00:00,52.51,52.6,52.44,52.6,33249.0,50.674,50.7609,50.6065,50.7609,33249.0
2023-11-22 10:05:00,52.61,52.62,52.55,52.55,33739.0,50.7706,50.7802,50.7127,50.7127,33739.0
2023-11-22 10:10:00,52.54,52.62,52.52,52.62,13701.0,50.703,50.7802,50.6837,50.7802,13701.0
2023-11-22 10:15:00,52.62,52.62,52.54,52.57,16762.0,50.7802,50.7802,50.703,50.732,16762.0
2023-11-22 10:20:00,52.57,52.58,52.51,52.58,16664.0,50.732,50.7416,50.674,50.7416,16664.0
2023-11-22 10:25:00,52.58,52.68,52.56,52.68,14227.0,50.7416,50.8381,50.7223,50.8381,14227.0
2023-11-22 10:30:00,52.67,52.71,52.61,52.61,15290.0,50.8285,50.8671,50.7706,50.7706,15290.0
2023-11-22 10:35:00,52.61,52.7,52.6,52.67,16427.0,50.7706,50.8574,50.7609,50.8285,16427.0
2023-11-22 10:40:00,52.67,52.7,52.65,52.7,17173.0,50.8285,50.8574,50.8092,50.8574,17173.0
2023-11-22 10:45:00,52.7,52.7,52.65,52.65,10732.0,50.8574,50.8574,50.8092,50.8092,10732.0
2023-11-22 10:50:00,52.65,52.68,52.6,52.64,17737.0,50.8092,50.8381,50.7609,50.7995,17737.0
2023-11-22 10:55:00,52.62,52.66,52.61,52.61,12027.0,50.7802,50.8188,50.7706,50.7706,12027.0
2023-11-22 11:00:00,52.62,52.64,52.6,52.63,9839.0,50.7802,50.7995,50.7609,50.7899,9839.0
2023-11-22 11:05:00,52.63,52.69,52.62,52.68,13947.0,50.7899,50.8478,50.7802,50.8381,13947.0
2023-11-22 11:10:00,52.68,52.74,52.67,52.72,21672.0,50.8381,50.896,50.8285,50.8767,21672.0
2023-11-22 11:15:00,52.72,52.74,52.69,52.71,23247.0,50.8767,50.896,50.8478,50.8671,23247.0
2023-11-22 11:20:00,52.71,52.75,52.67,52.74,25229.0,50.8671,50.9057,50.8285,50.896,25229.0
2023-11-22 11:25:00,52.74,52.76,52.71,52.75,21822.0,50.896,50.9153,50.8671,50.9057,21822.0
2023-11-22 11:30:00,52.76,52.85,52.75,52.84,20185.0,50.9153,51.0022,50.9057,50.9925,20185.0
2023-11-22 11:35:00,52.83,52.83,52.74,52.76,14407.0,50.9829,50.9829,50.896,50.9153,14407.0
2023-11-22 11:40:00,52.77,52.82,52.76,52.81,12744.0,50.925,50.9732,50.9153,50.9636,12744.0
2023-11-22 11:45:00,52.81,52.84,52.79,52.8,8197.0,50.9636,50.9925,50.9443,50.9539,8197.0
2023-11-22 11:50:00,52.8,52.82,52.79,52.79,12904.0,50.9539,50.9732,50.9443,50.9443,12904.0
2023-11-22 11:55:00,52.79,52.88,52.78,52.88,15925.0,50.9443,51.0311,50.9346,51.0311,15925.0
2023-11-22 12:00:00,52.88,52.9,52.86,52.89,14217.0,51.0311,51.0504,51.0118,51.0408,14217.0
2023-11-22 12:05:00,52.89,52.93,52.88,52.89,10741.0,51.0408,51.0794,51.0311,51.0408,10741.0
2023-11-22 12:10:00,52.89,52.91,52.76,52.76,14235.0,51.0408,51.0601,50.9153,50.9153,14235.0
2023-11-22 12:15:00,52.74,52.8,52.73,52.79,14233.0,50.896,50.9539,50.8864,50.9443,14233.0
2023-11-22 12:20:00,52.79,52.81,52.75,52.75,8365.0,50.9443,50.9636,50.9057,50.9057,8365.0
2023-11-22 12:25:00,52.73,52.74,52.66,52.66,5602.0,50.8864,50.896,50.8188,50.8188,5602.0
2023-11-22 12:30:00,52.66,52.66,52.57,52.64,10924.0,50.8188,50.8188,50.732,50.7995,10924.0
2023-11-22 12:35:00,52.63,52.68,52.61,52.67,8251.0,50.7899,50.8381,50.7706,50.8285,8251.0
2023-11-22 12:40:00,52.66,52.66,52.58,52.63,5733.0,50.8188,50.8188,50.7416,50.7899,5733.0
2023-11-22 12:45:00,52.62,52.62,52.57,52.59,5955.0,50.7802,50.7802,50.732,50.7513,5955.0
2023-11-22 12:50:00,52.58,52.68,52.57,52.65,5522.0,50.7416,50.8381,50.732,50.8092,5522.0
2023-11-22 12:55:00,52.64,52.67,52.63,52.67,4568.0,50.7995,50.8285,50.7899,50.8285,4568.0
2023-11-22 13:00:00,52.67,52.68,52.65,52.65,5889.0,50.8285,50.8381,50.8092,50.8092,5889.0
2023-11-22 13:05:00,52.65,52.69,52.65,52.68,7582.0,50.8092,50.8478,50.8092,50.8381,7582.0
2023-11-22 13:10:00,52.68,52.69,52.66,52.69,8860.0,50.8381,50.8478,50.8188,50.8478,8860.0
2023-11-22 13:15:00,52.68,52.68,52.6,52.61,4716.0,50.8381,50.8381,50.7609,50.7706,4716.0
2023-11-22 13:20:00,52.61,52.67,52.61,52.64,10087.0,50.7706,50.8285,50.7706,50.7995,10087.0
2023-11-22 13:25:00,52.65,52.67,52.63,52.66,6095.0,50.8092,50.8285,50.7899,50.8188,6095.0
2023-11-22 13:30:00,52.67,52.68,52.61,52.63,11180.0,50.8285,50.8381,50.7706,50.7899,11180.0
2023-11-22 13:35:00,52.63,52.66,52.63,52.64,16753.0,50.7899,50.8188,50.7899,50.7995,16753.0
2023-11-22 13:40:00,52.64,52.65,52.59,52.6,7519.0,50.7995,50.8092,50.7513,50.7609,7519.0
2023-11-22 13:45:00,52.6,52.61,52.56,52.58,8213.0,50.7609,50.7706,50.7223,50.7416,8213.0
2023-11-22 13:50:00,52.57,52.58,52.53,52.54,9357.0,50.732,50.7416,50.6933,50.703,9357.0
2023-11-22 13:55:00,52.54,52.58,52.51,52.53,12646.0,50.703,50.7416,50.674,50.6933,12646.0
2023-11-22 14:00:00,52.52,52.57,52.52,52.53,9402.0,50.6837,50.732,50.6837,50.6933,9402.0
2023-11-22 14:05:00,52.53,52.55,52.5,52.51,8517.0,50.6933,50.7127,50.6644,50.674,8517.0
2023-11-22 14:10:00,52.51,52.52,52.46,52.5,9953.0,50.674,50.6837,50.6258,50.6644,9953.0
2023-11-22 14:15:00,52.5,52.54,52.49,52.52,20070.0,50.6644,50.703,50.6547,50.6837,20070.0
2023-11-22 14:20:00,52.52,52.54,52.49,52.5,20857.0,50.6837,50.703,50.6547,50.6644,20857.0
2023-11-22 14:25:00,52.5,52.56,52.5,52.56,13786.0,50.6644,50.7223,50.6644,50.7223,13786.0
2023-11-22 14:30:00,52.55,52.56,52.47,52.48,8952.0,50.7127,50.7223,50.6354,50.6451,8952.0
2023-11-22 14:35:00,52.48,52.52,52.4,52.41,9978.0,50.6451,50.6837,50.5679,50.5775,9978.0
2023-11-22 14:40:00,52.4,52.48,52.4,52.48,6437.0,50.5679,50.6451,50.5679,50.6451,6437.0
2023-11-22 14:45:00,52.48,52.5,52.46,52.49,6959.0,50.6451,50.6644,50.6258,50.6547,6959.0
2023-11-22 14:50:00,52.5,52.57,52.49,52.56,7440.0,50.6644,50.732,50.6547,50.7223,7440.0
2023-11-22 14:55:00,52.56,52.62,52.55,52.6,12201.0,50.7223,50.7802,50.7127,50.7609,12201.0
2023-11-22 15:00:00,52.6,52.61,52.54,52.61,15845.0,50.7609,50.7706,50.703,50.7706,15845.0
2023-11-22 15:05:00,52.61,52.63,52.58,52.6,16932.0,50.7706,50.7899,50.7416,50.7609,16932.0
2023-11-22 15:10:00,52.59,52.6,52.56,52.6,9853.0,50.7513,50.7609,50.7223,50.7609,9853.0
2023-11-22 15:15:00,52.6,52.61,52.58,52.59,9310.0,50.7609,50.7706,50.7416,50.7513,9310.0
2023-11-22 15:20:00,52.59,52.61,52.54,52.58,24543.0,50.7513,50.7706,50.703,50.7416,24543.0
2023-11-22 15:25:00,52.59,52.63,52.57,52.6,32626.0,50.7513,50.7899,50.732,50.7609,32626.0
2023-11-22 15:30:00,52.61,52.65,52.58,52.65,25491.0,50.7706,50.8092,50.7416,50.8092,25491.0
2023-11-22 15:35:00,52.65,52.66,52.58,52.61,28576.0,50.8092,50.8188,50.7416,50.7706,28576.0
2023-11-22 15:40:00,52.61,52.68,52.61,52.64,34321.0,50.7706,50.8381,50.7706,50.7995,34321.0
2023-11-22 15:45:00,52.64,52.65,52.61,52.63,45884.0,50.7995,50.8092,50.7706,50.7899,45884.0
2023-11-22 15:50:00,52.62,52.67,52.58,52.65,88651.0,50.7802,50.8285,50.7416,50.8092,88651.0
2023-11-22 15:55:00,52.65,52.72,52.64,52.71,236011.0,50.8092,50.8767,50.7995,50.8671,236011.0
2023-11-24 09:30:00,52.74,52.81,52.55,52.58,49484.0,50.896,50.9636,50.7127,50.7416,49484.0
2023-11-24 09:35:00,52.55,52.66,52.44,52.64,40016.0,50.7127,50.8188,50.6065,50.7995,40016.0
2023-11-24 09:40:00,52.64,52.71,52.62,52.7,17754.0,50.7995,50.8671,50.7802,50.8574,17754.0
2023-11-24 09:45:00,52.71,52.71,52.56,52.64,21553.0,50.8671,50.8671,50.7223,50.7995,21553.0
2023-11-24 09:50:00,52.64,52.65,52.59,52.61,10942.0,50.7995,50.8092,50.7513,50.7706,10942.0
2023-11-24 09:55:00,52.6,52.64,52.57,52.64,17581.0,50.7609,50.7995,50.732,50.7995,17581.0
2023-11-24 10:00:00,52.64,52.7,52.61,52.66,27365.0,50.7995,50.8574,50.7706,50.8188,27365.0
2023-11-24 10:05:00,52.67,52.76,52.62,52.63,36443.0,50.8285,50.9153,50.7802,50.7899,36443.0
2023-11-24 10:10:00,52.62,52.64,52.58,52.6,18598.0,50.7802,50.7995,50.7416,50.7609,18598.0
2023-11-24 10:15:00,52.59,52.63,52.57,52.62,19326.0,50.7513,50.7899,50.732,50.7802,19326.0
2023-11-24 10:20:00,52.61,52.68,52.61,52.66,18014.0,50.7706,50.8381,50.7706,50.8188,18014.0
2023-11-24 10:25:00,52.66,52.72,52.64,52.71,19056.0,50.8188,50.8767,50.7995,50.8671,19056.0
2023-11-24 10:30:00,52.71,52.73,52.68,52.69,14344.0,50.8671,50.8864,50.8381,50.8478,14344.0
2023-11-24 10:35:00,52.68,52.72,52.67,52.7,20906.0,50.8381,50.8767,50.8285,50.8574,20906.0
2023-11-24 10:40:00,52.7,52.71,52.65,52.66,17615.0,50.8574,50.8671,50.8092,50.8188,17615.0
2023-11-24 10:45:00,52.66,52.67,52.61,52.63,14272.0,50.8188,50.8285,50.7706,50.7899,14272.0
2023-11-24 10:50:00,52.62,52.64,52.55,52.58,16841.0,50.7802,50.7995,50.7127,50.7416,16841.0
2023-11-24 10:55:00,52.58,52.65,52.57,52.6,11656.0,50.7416,50.8092,50.732,50.7609,11656.0
2023-11-24 11:00:00,52.6,52.61,52.51,52.52,7712.0,50.7609,50.7706,50.674,50.6837,7712.0
2023-11-24 11:05:00,52.52,52.52,52.47,52.48,19869.0,50.6837,50.6837,50.6354,50.6451,19869.0
2023-11-24 11:10:00,52.48,52.51,52.41,52.41,27369.0,50.6451,50.674,50.5775,50.5775,27369.0
2023-11-24 11:15:00,52.41,52.42,52.37,52.39,17316.0,50.5775,50.5872,50.5389,50.5582,17316.0
2023-11-24 11:20:00,52.39,52.46,52.36,52.46,25183.0,50.5582,50.6258,50.5293,50.6258,25183.0
2023-11-24 11:25:00,52.46,52.49,52.39,52.42,18458.0,50.6258,50.6547,50.5582,50.5872,18458.0
2023-11-24 11:30:00,52.44,52.46,52.42,52.42,12031.0,50.6065,50.6258,50.5872,50.5872,12031.0
2023-11-24 11:35:00,52.41,52.44,52.39,52.4,13866.0,50.5775,50.6065,50.5582,50.5679,13866.0
2023-11-24 11:40:00,52.39,52.43,52.39,52.4,12843.0,50.5582,50.5968,50.5582,50.5679,12843.0
2023-11-24 11:45:00,52.4,52.4,52.36,52.36,11762.0,50.5679,50.5679,50.5293,50.5293,11762.0
2023-11-24 11:50:00,52.37,52.39,52.36,52.37,15148.0,50.5389,50.5582,50.5293,50.5389,15148.0
2023-11-24 11:55:00,52.38,52.43,52.37,52.43,12670.0,50.5486,50.5968,50.5389,50.5968,12670.0
2023-11-24 12:00:00,52.43,52.45,52.39,52.41,13158.0,50.5968,50.6161,50.5582,50.5775,13158.0
2023-11-24 12:05:00,52.4,52.44,52.39,52.43,14861.0,50.5679,50.6065,50.5582,50.5968,14861.0
2023-11-24 12:10:00,52.43,52.45,52.38,52.45,14767.0,50.5968,50.6161,50.5486,50.6161,14767.0
2023-11-24 12:15:00,52.44,52.46,52.42,52.45,12447.0,50.6065,50.6258,50.5872,50.6161,12447.0
2023-11-24 12:20:00,52.44,52.45,52.36,52.37,14224.0,50.6065,50.6161,50.5293,50.5389,14224.0
2023-11-24 12:25:00,52.38,52.38,52.33,52.34,15515.0,50.5486,50.5486,50.5003,50.51,15515.0
2023-11-24 12:30:00,52.35,52.4,52.34,52.39,14277.0,50.5196,50.5679,50.51,50.5582,14277.0
2023-11-24 12:35:00,52.4,52.44,52.38,52.44,19562.0,50.5679,50.6065,50.5486,50.6065,19562.0
2023-11-24 12:40:00,52.44,52.48,52.41,52.45,19730.0,50.6065,50.6451,50.5775,50.6161,19730.0
2023-11-24 12:45:00,52.45,52.49,52.44,52.46,26664.0,50.6161,50.6547,50.6065,50.6258,26664.0
2023-11-24 12:50:00,52.46,52.46,52.39,52.4,45386.0,50.6258,50.6258,50.5582,50.5679,45386.0
2023-11-24 12:55:00,52.4,52.45,52.36,52.45,100496.0,50.5679,50.6161,50.5293,50.6161,100496.0
2023-11-27 09:30:00,52.15,52.24,52.01,52.09,54573.0,50.3266,50.4135,50.1915,50.2687,54573.0
2023-11-27 09:35:00,52.1,52.15,52.04,52.04,18196.0,50.2784,50.3266,50.2205,50.2205,18196.0
2023-11-27 09:40:00,52.04,52.2,52.01,52.18,19003.0,50.2205,50.3749,50.1915,50.3556,19003.0
2023-11-27 09:45:00,52.18,52.27,52.14,52.27,14163.0,50.3556,50.4424,50.317,50.4424,14163.0
2023-11-27 09:50:00,52.27,52.34,52.22,52.31,33628.0,50.4424,50.51,50.3942,50.481,33628.0
2023-11-27 09:55:00,52.31,52.41,52.3,52.36,12538.0,50.481,50.5775,50.4714,50.5293,12538.0
2023-11-27 10:00:00,52.38,52.39,52.25,52.31,15124.0,50.5486,50.5582,50.4231,50.481,15124.0
2023-11-27 10:05:00,52.33,52.36,52.3,52.36,15127.0,50.5003,50.5293,50.4714,50.5293,15127.0
2023-11-27 10:10:00,52.35,52.37,52.32,52.34,13658.0,50.5196,50.5389,50.4907,50.51,13658.0
2023-11-27 10:15:00,52.34,52.37,52.26,52.28,19206.0,50.51,50.5389,50.4328,50.4521,19206.0
2023-11-27 10:20:00,52.28,52.32,52.24,52.25,16264.0,50.4521,50.4907,50.4135,50.4231,16264.0
2023-11-27 10:25:00,52.26,52.34,52.24,52.31,12444.0,50.4328,50.51,50.4135,50.481,12444.0
2023-11-27 10:30:00,52.31,52.36,52.3,52.34,26316.0,50.481,50.5293,50.4714,50.51,26316.0
2023-11-27 10:35:00,52.33,52.39,52.33,52.38,12058.0,50.5003,50.5582,50.5003,50.5486,12058.0
2023-11-27 10:40:00,52.38,52.46,52.38,52.46,10817.0,50.5486,50.6258,50.5486,50.6258,10817.0
2023-11-27 10:45:00,52.46,52.47,52.44,52.45,11917.0,50.6258,50.6354,50.6065,50.6161,11917.0
2023-11-27 10:50:00,52.45,52.5,52.44,52.47,30590.0,50.6161,50.6644,50.6065,50.6354,30590.0
2023-11-27 10:55:00,52.48,52.51,52.46,52.51,25436.0,50.6451,50.674,50.6258,50.674,25436.0
2023-11-27 11:00:00,52.5,52.61,52.47,52.52,102854.0,50.6644,50.7706,50.6354,50.6837,102854.0
2023-11-27 11:05:00,52.54,52.54,52.48,52.49,37723.0,50.703,50.703,50.6451,50.6547,37723.0
2023-11-27 11:10:00,52.49,52.58,52.48,52.55,27582.0,50.6547,50.7416,50.6451,50.7127,27582.0
2023-11-27 11:15:00,52.54,52.54,52.48,52.53,7807.0,50.703,50.703,50.6451,50.6933,7807.0
2023-11-27 11:20:00,52.54,52.6,52.52,52.53,11744.0,50.703,50.7609,50.6837,50.6933,11744.0
2023-11-27 11:25:00,52.53,52.53,52.48,52.51,13183.0,50.6933,50.6933,50.6451,50.674,13183.0
2023-11-27 11:30:00,52.49,52.49,52.42,52.43,29777.0,50.6547,50.6547,50.5872,50.5968,29777.0
2023-11-27 11:35:00,52.43,52.43,52.38,52.4,12554.0,50.5968,50.5968,50.5486,50.5679,12554.0
2023-11-27 11:40:00,52.4,52.43,52.36,52.4,14122.0,50.5679,50.5968,50.5293,50.5679,14122.0
2023-11-27 11:45:00,52.4,52.4,52.36,52.37,8485.0,50.5679,50.5679,50.5293,50.5389,8485.0
2023-11-27 11:50:00,52.37,52.42,52.36,52.4,15225.0,50.5389,50.5872,50.5293,50.5679,15225.0
2023-11-27 11:55:00,52.4,52.46,52.35,52.36,12252.0,50.5679,50.6258,50.5196,50.5293,12252.0
2023-11-27 12:00:00,52.36,52.39,52.35,52.38,5626.0,50.5293,50.5582,50.5196,50.5486,5626.0
2023-11-27 12:05:00,52.38,52.4,52.36,52.38,8741.0,50.5486,50.5679,50.5293,50.5486,8741.0
2023-11-27 12:10:00,52.37,52.4,52.35,52.39,12210.0,50.5389,50.5679,50.5196,50.5582,12210.0
2023-11-27 12:15:00,52.39,52.39,52.31,52.32,13193.0,50.5582,50.5582,50.481,50.4907,13193.0
2023-11-27 12:20:00,52.31,52.32,52.29,52.3,10482.0,50.481,50.4907,50.4617,50.4714,10482.0
2023-11-27 12:25:00,52.29,52.29,52.24,52.26,11498.0,50.4617,50.4617,50.4135,50.4328,11498.0
2023-11-27 12:30:00,52.26,52.31,52.24,52.3,9336.0,50.4328,50.481,50.4135,50.4714,9336.0
2023-11-27 12:35:00,52.29,52.29,52.25,52.26,10426.0,50.4617,50.4617,50.4231,50.4328,10426.0
2023-11-27 12:40:00,52.26,52.27,52.22,52.25,5893.0,50.4328,50.4424,50.3942,50.4231,5893.0
2023-11-27 12:45:00,52.24,52.28,52.23,52.26,5397.0,50.4135,50.4521,50.4038,50.4328,5397.0
2023-11-27 12:50:00,52.27,52.28,52.25,52.26,6346.0,50.4424,50.4521,50.4231,50.4328,6346.0
2023-11-27 12:55:00,52.25,52.28,52.25,52.25,11345.0,50.4231,50.4521,50.4231,50.4231,11345.0
2023-11-27 13:00:00,52.24,52.25,52.18,52.21,11532.0,50.4135,50.4231,50.3556,50.3845,11532.0
2023-11-27 13:05:00,52.21,52.26,52.18,52.22,9093.0,50.3845,50.4328,50.3556,50.3942,9093.0
2023-11-27 13:10:00,52.23,52.26,52.22,52.25,6352.0,50.4038,50.4328,50.3942,50.4231,6352.0
2023-11-27 13:15:00,52.25,52.27,52.23,52.23,9634.0,50.4231,50.4424,50.4038,50.4038,9634.0
2023-11-27 13:20:00,52.24,52.25,52.22,52.23,11545.0,50.4135,50.4231,50.3942,50.4038,11545.0
2023-11-27 13:25:00,52.24,52.25,52.21,52.25,8997.0,50.4135,50.4231,50.3845,50.4231,8997.0
2023-11-27 13:30:00,52.24,52.32,52.24,52.3,38603.0,50.4135,50.4907,50.4135,50.4714,38603.0
2023-11-27 13:35:00,52.31,52.33,52.26,52.28,34725.0,50.481,50.5003,50.4328,50.4521,34725.0
2023-11-27 13:40:00,52.27,52.29,52.25,52.27,40850.0,50.4424,50.4617,50.4231,50.4424,40850.0
2023-11-27 13:45:00,52.26,52.31,52.25,52.29,23160.0,50.4328,50.481,50.4231,50.4617,23160.0
2023-11-27 13:50:00,52.28,52.33,52.27,52.31,7509.0,50.4521,50.5003,50.4424,50.481,7509.0
2023-11-27 13:55:00,52.31,52.38,52.31,52.37,12357.0,50.481,50.5486,50.481,50.5389,12357.0
2023-11-27 14:00:00,52.37,52.4,52.35,52.39,13800.0,50.5389,50.5679,50.5196,50.5582,13800.0
2023-11-27 14:05:00,52.39,52.42,52.36,52.37,15253.0,50.5582,50.5872,50.5293,50.5389,15253.0
2023-11-27 14:10:00,52.38,52.41,52.38,52.4,11593.0,50.5486,50.5775,50.5486,50.5679,11593.0
2023-11-27 14:15:00,52.39,52.42,52.38,52.39,13938.0,50.5582,50.5872,50.5486,50.5582,13938.0
2023-11-27 14:20:00,52.39,52.41,52.36,52.37,30043.0,50.5582,50.5775,50.5293,50.5389,30043.0
2023-11-27 14:25:00,52.37,52.39,52.35,52.36,12866.0,50.5389,50.5582,50.5196,50.5293,12866.0
2023-11-27 14:30:00,52.36,52.37,52.32,52.35,11150.0,50.5293,50.5389,50.4907,50.5196,11150.0
2023-11-27 14:35:00,52.35,52.4,52.34,52.37,14859.0,50.5196,50.5679,50.51,50.5389,14859.0
2023-11-27 14:40:00,52.37,52.38,52.32,52.34,19530.0,50.5389,50.5486,50.4907,50.51,19530.0
2023-11-27 14:45:00,52.35,52.36,52.29,52.3,13667.0,50.5196,50.5293,50.4617,50.4714,13667.0
2023-11-27 14:50:00,52.3,52.34,52.28,52.31,27764.0,50.4714,50.51,50.4521,50.481,27764.0
2023-11-27 14:55:00,52.31,52.33,52.27,52.32,15601.0,50.481,50.5003,50.4424,50.4907,15601.0
2023-11-27 15:00:00,52.32,52.33,52.27,52.28,15372.0,50.4907,50.5003,50.4424,50.4521,15372.0
2023-11-27 15:05:00,52.27,52.38,52.27,52.33,28606.0,50.4424,50.5486,50.4424,50.5003,28606.0
2023-11-27 15:10:00,52.32,52.35,52.31,52.32,17657.0,50.4907,50.5196,50.481,50.4907,17657.0
2023-11-27 15:15:00,52.31,52.39,52.31,52.39,22031.0,50.481,50.5582,50.481,50.5582,22031.0
2023-11-27 15:20:00,52.39,52.4,52.35,52.38,15418.0,50.5582,50.5679,50.5196,50.5486,15418.0
2023-11-27 15:25:00,52.38,52.43,52.37,52.4,22990.0,50.5486,50.5968,50.5389,50.5679,22990.0
2023-11-27 15:30:00,52.4,52.47,52.4,52.43,35582.0,50.5679,50.6354,50.5679,50.5968,35582.0
2023-11-27 15:35:00,52.42,52.48,52.41,52.42,25558.0,50.5872,50.6451,50.5775,50.5872,25558.0
2023-11-27 15:40:00,52.42,52.45,52.4,52.43,42742.0,50.5872,50.6161,50.5679,50.5968,42742.0
2023-11-27 15:45:00,52.42,52.43,52.35,52.36,44135.0,50.5872,50.5968,50.5196,50.5293,44135.0
2023-11-27 15:50:00,52.36,52.45,52.36,52.41,132861.0,50.5293,50.6161,50.5293,50.5775,132861.0
2023-11-27 15:55:00,52.4,52.43,52.34,52.43,265370.0,50.5679,50.5968,50.51,50.5968,265370.0
2023-11-28 09:30:00,52.2,52.36,52.11,52.17,63446.0,50.3749,50.5293,50.288,50.3459,63446.0
2023-11-28 09:35:00,52.17,52.26,52.17,52.24,17140.0,50.3459,50.4328,50.3459,50.4135,17140.0
2023-11-28 09:40:00,52.27,52.34,52.24,52.32,22339.0,50.4424,50.51,50.4135,50.4907,22339.0
2023-11-28 09:45:00,52.32,52.41,52.32,52.34,17625.0,50.4907,50.5775,50.4907,50.51,17625.0
2023-11-28 09:50:00,52.32,52.34,52.24,52.24,9848.0,50.4907,50.51,50.4135,50.4135,9848.0
2023-11-28 09:55:00,52.25,52.27,52.2,52.21,28832.0,50.4231,50.4424,50.3749,50.3845,28832.0
2023-11-28 10:00:00,52.19,52.21,52.06,52.08,41297.0,50.3652,50.3845,50.2398,50.2591,41297.0
2023-11-28 10:05:00,52.08,52.22,52.08,52.19,38301.0,50.2591,50.3942,50.2591,50.3652,38301.0
2023-11-28 10:10:00,52.2,52.26,52.2,52.26,14850.0,50.3749,50.4328,50.3749,50.4328,14850.0
2023-11-28 10:15:00,52.27,52.4,52.27,52.39,21509.0,50.4424,50.5679,50.4424,50.5582,21509.0
2023-11-28 10:20:00,52.38,52.49,52.38,52.44,52513.0,50.5486,50.6547,50.5486,50.6065,52513.0
2023-11-28 10:25:00,52.45,52.47,52.4,52.4,14381.0,50.6161,50.6354,50.5679,50.5679,14381.0
2023-11-28 10:30:00,52.41,52.45,52.39,52.43,32473.0,50.5775,50.6161,50.5582,50.5968,32473.0
2023-11-28 10:35:00,52.42,52.43,52.27,52.27,13323.0,50.5872,50.5968,50.4424,50.4424,13323.0
2023-11-28 10:40:00,52.29,52.4,52.28,52.4,14613.0,50.4617,50.5679,50.4521,50.5679,14613.0
2023-11-28 10:45:00,52.4,52.43,52.37,52.38,12642.0,50.5679,50.5968,50.5389,50.5486,12642.0
2023-11-28 10:50:00,52.38,52.49,52.37,52.48,16139.0,50.5486,50.6547,50.5389,50.6451,16139.0
2023-11-28 10:55:00,52.48,52.54,52.47,52.54,13246.0,50.6451,50.703,50.6354,50.703,13246.0
2023-11-28 11:00:00,52.54,52.56,52.5,52.54,10554.0,50.703,50.7223,50.6644,50.703,10554.0
2023-11-28 11:05:00,52.54,52.6,52.54,52.58,14622.0,50.703,50.7609,50.703,50.7416,14622.0
2023-11-28 11:10:00,52.59,52.61,52.54,52.59,26088.0,50.7513,50.7706,50.703,50.7513,26088.0
2023-11-28 11:15:00,52.59,52.66,52.58,52.64,23858.0,50.7513,50.8188,50.7416,50.7995,23858.0
2023-11-28 11:20:00,52.63,52.75,52.62,52.74,30224.0,50.7899,50.9057,50.7802,50.896,30224.0
2023-11-28 11:25:00,52.74,52.74,52.63,52.65,25172.0,50.896,50.896,50.7899,50.8092,25172.0
2023-11-28 11:30:00,52.66,52.74,52.65,52.71,35670.0,50.8188,50.896,50.8092,50.8671,35670.0
2023-11-28 11:35:00,52.71,52.72,52.67,52.72,18292.0,50.8671,50.8767,50.8285,50.8767,18292.0
2023-11-28 11:40:00,52.71,52.76,52.71,52.75,19136.0,50.8671,50.9153,50.8671,50.9057,19136.0
2023-11-28 11:45:00,52.75,52.76,52.67,52.72,18307.0,50.9057,50.9153,50.8285,50.8767,18307.0
2023-11-28 11:50:00,52.72,52.74,52.69,52.69,9321.0,50.8767,50.896,50.8478,50.8478,9321.0
2023-11-28 11:55:00,52.7,52.73,52.68,52.72,11199.0,50.8574,50.8864,50.8381,50.8767,11199.0
2023-11-28 12:00:00,52.72,52.72,52.68,52.71,11137.0,50.8767,50.8767,50.8381,50.8671,11137.0
2023-11-28 12:05:00,52.7,52.71,52.62,52.68,21566.0,50.8574,50.8671,50.7802,50.8381,21566.0
2023-11-28 12:10:00,52.68,52.7,52.62,52.62,7962.0,50.8381,50.8574,50.7802,50.7802,7962.0
2023-11-28 12:15:00,52.63,52.64,52.55,52.56,8702.0,50.7899,50.7995,50.7127,50.7223,8702.0
2023-11-28 12:20:00,52.55,52.55,52.52,52.52,11179.0,50.7127,50.7127,50.6837,50.6837,11179.0
2023-11-28 12:25:00,52.52,52.54,52.49,52.54,26814.0,50.6837,50.703,50.6547,50.703,26814.0
2023-11-28 12:30:00,52.54,52.61,52.47,52.57,40968.0,50.703,50.7706,50.6354,50.732,40968.0
2023-11-28 12:35:00,52.58,52.64,52.57,52.62,33171.0,50.7416,50.7995,50.732,50.7802,33171.0
2023-11-28 12:40:00,52.63,52.65,52.54,52.55,10428.0,50.7899,50.8092,50.703,50.7127,10428.0
2023-11-28 12:45:00,52.55,52.55,52.49,52.49,16280.0,50.7127,50.7127,50.6547,50.6547,16280.0
2023-11-28 12:50:00,52.49,52.52,52.47,52.49,15834.0,50.6547,50.6837,50.6354,50.6547,15834.0
2023-11-28 12:55:00,52.48,52.49,52.43,52.45,9116.0,50.6451,50.6547,50.5968,50.6161,9116.0
2023-11-28 13:00:00,52.47,52.47,52.31,52.36,21008.0,50.6354,50.6354,50.481,50.5293,21008.0
2023-11-28 13:05:00,52.36,52.4,52.35,52.37,12657.0,50.5293,50.5679,50.5196,50.5389,12657.0
2023-11-28 13:10:00,52.37,52.37,52.32,52.33,10390.0,50.5389,50.5389,50.4907,50.5003,10390.0
2023-11-28 13:15:00,52.33,52.35,52.28,52.33,36991.0,50.5003,50.5196,50.4521,50.5003,36991.0
2023-11-28 13:20:00,52.33,52.37,52.32,52.36,19179.0,50.5003,50.5389,50.4907,50.5293,19179.0
2023-11-28 13:25:00,52.37,52.47,52.35,52.47,34780.0,50.5389,50.6354,50.5196,50.6354,34780.0
2023-11-28 13:30:00,52.47,52.51,52.45,52.51,27838.0,50.6354,50.674,50.6161,50.674,27838.0
2023-11-28 13:35:00,52.51,52.52,52.48,52.48,9649.0,50.674,50.6837,50.6451,50.6451,9649.0
2023-11-28 13:40:00,52.48,52.48,52.44,52.48,10889.0,50.6451,50.6451,50.6065,50.6451,10889.0
2023-11-28 13:45:00,52.48,52.53,52.48,52.5,16551.0,50.6451,50.6933,50.6451,50.6644,16551.0
2023-11-28 13:50:00,52.5,52.52,52.49,52.49,8344.0,50.6644,50.6837,50.6547,50.6547,8344.0
2023-11-28 13:55:00,52.49,52.49,52.4,52.42,17729.0,50.6547,50.6547,50.5679,50.5872,17729.0
2023-11-28 14:00:00,52.42,52.45,52.4,52.43,15323.0,50.5872,50.6161,50.5679,50.5968,15323.0
2023-11-28 14:05:00,52.44,52.46,52.4,52.43,42612.0,50.6065,50.6258,50.5679,50.5968,42612.0
2023-11-28 14:10:00,52.44,52.49,52.43,52.44,18344.0,50.6065,50.6547,50.5968,50.6065,18344.0
2023-11-28 14:15:00,52.44,52.45,52.39,52.39,17045.0,50.6065,50.6161,50.5582,50.5582,17045.0
2023-11-28 14:20:00,52.4,52.46,52.39,52.41,19119.0,50.5679,50.6258,50.5582,50.5775,19119.0
2023-11-28 14:25:00,52.42,52.45,52.41,52.43,16282.0,50.5872,50.6161,50.5775,50.5968,16282.0
2023-11-28 14:30:00,52.43,52.45,52.39,52.43,16684.0,50.5968,50.6161,50.5582,50.5968,16684.0
2023-11-28 14:35:00,52.43,52.5,52.43,52.48,14626.0,50.5968,50.6644,50.5968,50.6451,14626.0
2023-11-28 14:40:00,52.49,52.5,52.45,52.47,11658.0,50.6547,50.6644,50.6161,50.6354,11658.0
2023-11-28 14:45:00,52.47,52.51,52.46,52.51,15571.0,50.6354,50.674,50.6258,50.674,15571.0
2023-11-28 14:50:00,52.51,52.57,52.5,52.57,17593.0,50.674,50.732,50.6644,50.732,17593.0
2023-11-28 14:55:00,52.56,52.57,52.5,52.51,19813.0,50.7223,50.732,50.6644,50.674,19813.0
2023-11-28 15:00:00,52.51,52.54,52.5,52.5,20129.0,50.674,50.703,50.6644,50.6644,20129.0
2023-11-28 15:05:00,52.5,52.51,52.45,52.45,16743.0,50.6644,50.674,50.6161,50.6161,16743.0
2023-11-28 15:10:00,52.46,52.47,52.38,52.4,24758.0,50.6258,50.6354,50.5486,50.5679,24758.0
2023-11-28 15:15:00,52.4,52.43,52.39,52.41,21550.0,50.5679,50.5968,50.5582,50.5775,21550.0
2023-11-28 15:20:00,52.41,52.45,52.34,52.43,30076.0,50.5775,50.6161,50.51,50.5968,30076.0
2023-11-28 15:25:00,52.43,52.45,52.4,52.44,39156.0,50.5968,50.6161,50.5679,50.6065,39156.0
2023-11-28 15:30:00,52.44,52.46,52.41,52.44,23351.0,50.6065,50.6258,50.5775,50.6065,23351.0
2023-11-28 15:35:00,52.44,52.45,52.36,52.38,26384.0,50.6065,50.6161,50.5293,50.5486,26384.0
2023-11-28 15:40:00,52.37,52.43,52.36,52.41,26318.0,50.5389,50.5968,50.5293,50.5775,26318.0
2023-11-28 15:45:00,52.41,52.46,52.35,52.46,54709.0,50.5775,50.6258,50.5196,50.6258,54709.0
2023-11-28 15:50:00,52.46,52.5,52.33,52.35,90166.0,50.6258,50.6644,50.5003,50.5196,90166.0
2023-11-28 15:55:00,52.35,52.37,52.25,52.26,193435.0,50.5196,50.5389,50.4231,50.4328,193435.0
2023-11-29 09:30:00,52.64,52.7,52.44,52.61,55383.0,50.7995,50.8574,50.6065,50.7706,55383.0
2023-11-29 09:35:00,52.62,52.66,52.49,52.59,17838.0,50.7802,50.8188,50.6547,50.7513,17838.0
2023-11-29 09:40:00,52.6,52.71,52.57,52.7,26914.0,50.7609,50.8671,50.732,50.8574,26914.0
2023-11-29 09:45:00,52.69,52.93,52.68,52.93,26209.0,50.8478,51.0794,50.8381,51.0794,26209.0
2023-11-29 09:50:00,52.92,53.19,52.91,53.13,70649.0,51.0697,51.3303,51.0601,51.2724,70649.0
2023-11-29 09:55:00,53.14,53.18,53.06,53.17,67000.0,51.282,51.3206,51.2048,51.311,67000.0
2023-11-29 10:00:00,53.17,53.19,53.04,53.1,39034.0,51.311,51.3303,51.1855,51.2434,39034.0
2023-11-29 10:05:00,53.1,53.11,52.96,52.98,33761.0,51.2434,51.2531,51.1083,51.1276,33761.0
2023-11-29 10:10:00,52.98,53.14,52.92,53.14,104452.0,51.1276,51.282,51.0697,51.282,104452.0
2023-11-29 10:15:00,53.15,53.15,53.04,53.05,73160.0,51.2917,51.2917,51.1855,51.1952,73160.0
2023-11-29 10:20:00,53.03,53.05,52.89,52.91,21316.0,51.1759,51.1952,51.0408,51.0601,21316.0
2023-11-29 10:25:00,52.91,52.99,52.87,52.98,33431.0,51.0601,51.1373,51.0215,51.1276,33431.0
2023-11-29 10:30:00,52.99,53.01,52.73,52.73,20284.0,51.1373,51.1566,50.8864,50.8864,20284.0
2023-11-29 10:35:00,52.73,52.76,52.68,52.75,25113.0,50.8864,50.9153,50.8381,50.9057,25113.0
2023-11-29 10:40:00,52.76,52.76,52.67,52.72,28469.0,50.9153,50.9153,50.8285,50.8767,28469.0
2023-11-29 10:45:00,52.73,52.75,52.7,52.73,36869.0,50.8864,50.9057,50.8574,50.8864,36869.0
2023-11-29 10:50:00,52.74,52.79,52.73,52.74,22661.0,50.896,50.9443,50.8864,50.896,22661.0
2023-11-29 10:55:00,52.73,52.77,52.68,52.68,24968.0,50.8864,50.925,50.8381,50.8381,24968.0
2023-11-29 11:00:00,52.68,52.74,52.65,52.73,35106.0,50.8381,50.896,50.8092,50.8864,35106.0
2023-11-29 11:05:00,52.73,52.73,52.61,52.64,52483.0,50.8864,50.8864,50.7706,50.7995,52483.0
2023-11-29 11:10:00,52.64,52.67,52.56,52.61,27323.0,50.7995,50.8285,50.7223,50.7706,27323.0
2023-11-29 11:15:00,52.61,52.61,52.49,52.53,19130.0,50.7706,50.7706,50.6547,50.6933,19130.0
2023-11-29 11:20:00,52.54,52.54,52.45,52.46,15833.0,50.703,50.703,50.6161,50.6258,15833.0
2023-11-29 11:25:00,52.47,52.48,52.4,52.45,25409.0,50.6354,50.6451,50.5679,50.6161,25409.0
2023-11-29 11:30:00,52.46,52.5,52.38,52.4,15573.0,50.6258,50.6644,50.5486,50.5679,15573.0
2023-11-29 11:35:00,52.4,52.55,52.4,52.49,15962.0,50.5679,50.7127,50.5679,50.6547,15962.0
2023-11-29 11:40:00,52.5,52.53,52.46,52.46,13614.0,50.6644,50.6933,50.6258,50.6258,13614.0
2023-11-29 11:45:00,52.46,52.53,52.46,52.51,15994.0,50.6258,50.6933,50.6258,50.674,15994.0
2023-11-29 11:50:00,52.52,52.6,52.5,52.6,19192.0,50.6837,50.7609,50.6644,50.7609,19192.0
2023-11-29 11:55:00,52.6,52.68,52.59,52.67,12595.0,50.7609,50.8381,50.7513,50.8285,12595.0
2023-11-29 12:00:00,52.66,52.67,52.62,52.63,16304.0,50.8188,50.8285,50.7802,50.7899,16304.0
2023-11-29 12:05:00,52.63,52.73,52.63,52.73,14845.0,50.7899,50.8864,50.7899,50.8864,14845.0
2023-11-29 12:10:00,52.72,52.73,52.69,52.7,21170.0,50.8767,50.8864,50.8478,50.8574,21170.0
2023-11-29 12:15:00,52.7,52.72,52.67,52.68,13398.0,50.8574,50.8767,50.8285,50.8381,13398.0
2023-11-29 12:20:00,52.69,52.69,52.63,52.64,44414.0,50.8478,50.8478,50.7899,50.7995,44414.0
2023-11-29 12:25:00,52.64,52.69,52.64,52.69,12637.0,50.7995,50.8478,50.7995,50.8478,12637.0
2023-11-29 12:30:00,52.69,52.72,52.68,52.72,19633.0,50.8478,50.8767,50.8381,50.8767,19633.0
2023-11-29 12:35:00,52.71,52.76,52.69,52.73,23028.0,50.8671,50.9153,50.8478,50.8864,23028.0
2023-11-29 12:40:00,52.73,52.77,52.72,52.76,8600.0,50.8864,50.925,50.8767,50.9153,8600.0
2023-11-29 12:45:00,52.76,52.76,52.69,52.71,14450.0,50.9153,50.9153,50.8478,50.8671,14450.0
2023-11-29 12:50:00,52.71,52.79,52.64,52.77,34611.0,50.8671,50.9443,50.7995,50.925,34611.0
2023-11-29 12:55:00,52.77,52.79,52.74,52.79,30597.0,50.925,50.9443,50.896,50.9443,30597.0
2023-11-29 13:00:00,52.79,52.82,52.75,52.78,35575.0,50.9443,50.9732,50.9057,50.9346,35575.0
2023-11-29 13:05:00,52.77,52.79,52.76,52.79,13171.0,50.925,50.9443,50.9153,50.9443,13171.0
2023-11-29 13:10:00,52.8,52.8,52.74,52.74,12425.0,50.9539,50.9539,50.896,50.896,12425.0
2023-11-29 13:15:00,52.75,52.77,52.74,52.76,7749.0,50.9057,50.925,50.896,50.9153,7749.0
2023-11-29 13:20:00,52.77,52.78,52.74,52.76,17519.0,50.925,50.9346,50.896,50.9153,17519.0
2023-11-29 13:25:00,52.76,52.85,52.75,52.84,14381.0,50.9153,51.0022,50.9057,50.9925,14381.0
2023-11-29 13:30:00,52.85,52.85,52.78,52.8,9903.0,51.0022,51.0022,50.9346,50.9539,9903.0
2023-11-29 13:35:00,52.8,52.86,52.8,52.84,12671.0,50.9539,51.0118,50.9539,50.9925,12671.0
2023-11-29 13:40:00,52.83,52.86,52.83,52.85,14293.0,50.9829,51.0118,50.9829,51.0022,14293.0
2023-11-29 13:45:00,52.85,52.88,52.82,52.85,14270.0,51.0022,51.0311,50.9732,51.0022,14270.0
2023-11-29 13:50:00,52.85,52.89,52.83,52.88,14826.0,51.0022,51.0408,50.9829,51.0311,14826.0
2023-11-29 13:55:00,52.87,52.89,52.85,52.88,10447.0,51.0215,51.0408,51.0022,51.0311,10447.0
2023-11-29 14:00:00,52.88,52.88,52.81,52.82,15323.0,51.0311,51.0311,50.9636,50.9732,15323.0
2023-11-29 14:05:00,52.83,52.88,52.8,52.8,21883.0,50.9829,51.0311,50.9539,50.9539,21883.0
2023-11-29 14:10:00,52.79,52.82,52.74,52.78,16831.0,50.9443,50.9732,50.896,50.9346,16831.0
2023-11-29 14:15:00,52.78,52.8,52.75,52.75,19128.0,50.9346,50.9539,50.9057,50.9057,19128.0
2023-11-29 14:20:00,52.75,52.79,52.74,52.76,18578.0,50.9057,50.9443,50.896,50.9153,18578.0
2023-11-29 14:25:00,52.76,52.81,52.74,52.75,22753.0,50.9153,50.9636,50.896,50.9057,22753.0
2023-11-29 14:30:00,52.75,52.78,52.74,52.78,25251.0,50.9057,50.9346,50.896,50.9346,25251.0
2023-11-29 14:35:00,52.78,52.78,52.71,52.74,43633.0,50.9346,50.9346,50.8671,50.896,43633.0
2023-11-29 14:40:00,52.75,52.77,52.72,52.73,26091.0,50.9057,50.925,50.8767,50.8864,26091.0
2023-11-29 14:45:00,52.73,52.79,52.73,52.78,19163.0,50.8864,50.9443,50.8864,50.9346,19163.0
2023-11-29 14:50:00,52.78,52.79,52.76,52.78,13691.0,50.9346,50.9443,50.9153,50.9346,13691.0
2023-11-29 14:55:00,52.78,52.79,52.75,52.78,14292.0,50.9346,50.9443,50.9057,50.9346,14292.0
2023-11-29 15:00:00,52.77,52.79,52.74,52.75,19242.0,50.925,50.9443,50.896,50.9057,19242.0
2023-11-29 15:05:00,52.75,52.8,52.74,52.8,29804.0,50.9057,50.9539,50.896,50.9539,29804.0
2023-11-29 15:10:00,52.8,52.8,52.75,52.76,22445.0,50.9539,50.9539,50.9057,50.9153,22445.0
2023-11-29 15:15:00,52.76,52.76,52.71,52.75,19694.0,50.9153,50.9153,50.8671,50.9057,19694.0
2023-11-29 15:20:00,52.75,52.76,52.69,52.71,25796.0,50.9057,50.9153,50.8478,50.8671,25796.0
2023-11-29 15:25:00,52.71,52.73,52.65,52.72,31406.0,50.8671,50.8864,50.8092,50.8767,31406.0
2023-11-29 15:30:00,52.72,52.77,52.71,52.73,39067.0,50.8767,50.925,50.8671,50.8864,39067.0
2023-11-29 15:35:00,52.72,52.75,52.69,52.72,35612.0,50.8767,50.9057,50.8478,50.8767,35612.0
2023-11-29 15:40:00,52.72,52.75,52.7,52.75,32607.0,50.8767,50.9057,50.8574,50.9057,32607.0
2023-11-29 15:45:00,52.74,52.76,52.7,52.73,43529.0,50.896,50.9153,50.8574,50.8864,43529.0
2023-11-29 15:50:00,52.73,52.78,52.69,52.73,72902.0,50.8864,50.9346,50.8478,50.8864,72902.0
2023-11-29 15:55:00,52.73,52.78,52.7,52.76,162277.0,50.8864,50.9346,50.8574,50.9153,162277.0
2023-11-30 09:30:00,52.96,53.0,52.51,52.51,50197.0,51.1083,51.1469,50.674,50.674,50197.0
2023-11-30 09:35:00,52.48,52.52,52.28,52.32,34231.0,50.6451,50.6837,50.4521,50.4907,34231.0
2023-11-30 09:40:00,52.34,52.61,52.26,52.52,51301.0,50.51,50.7706,50.4328,50.6837,51301.0
2023-11-30 09:45:00,52.5,52.53,52.44,52.51,27945.0,50.6644,50.6933,50.6065,50.674,27945.0
2023-11-30 09:50:00,52.52,52.76,52.52,52.73,14553.0,50.6837,50.9153,50.6837,50.8864,14553.0
2023-11-30 09:55:00,52.74,52.78,52.67,52.7,17257.0,50.896,50.9346,50.8285,50.8574,17257.0
2023-11-30 10:00:00,52.71,52.72,52.43,52.47,32201.0,50.8671,50.8767,50.5968,50.6354,32201.0
2023-11-30 10:05:00,52.47,52.54,52.44,52.48,32906.0,50.6354,50.703,50.6065,50.6451,32906.0
2023-11-30 10:10:00,52.47,52.53,52.44,52.52,25111.0,50.6354,50.6933,50.6065,50.6837,25111.0
2023-11-30 10:15:00,52.52,52.6,52.49,52.59,31231.0,50.6837,50.7609,50.6547,50.7513,31231.0
2023-11-30 10:20:00,52.59,52.65,52.55,52.61,12555.0,50.7513,50.8092,50.7127,50.7706,12555.0
2023-11-30 10:25:00,52.62,52.69,52.62,52.67,17063.0,50.7802,50.8478,50.7802,50.8285,17063.0
2023-11-30 10:30:00,52.68,52.83,52.67,52.82,19554.0,50.8381,50.9829,50.8285,50.9732,19554.0
2023-11-30 10:35:00,52.81,52.82,52.6,52.63,28333.0,50.9636,50.9732,50.7609,50.7899,28333.0
2023-11-30 10:40:00,52.63,52.67,52.57,52.65,23690.0,50.7899,50.8285,50.732,50.8092,23690.0
2023-11-30 10:45:00,52.65,52.73,52.6,52.69,16505.0,50.8092,50.8864,50.7609,50.8478,16505.0
2023-11-30 10:50:00,52.7,52.87,52.69,52.86,24564.0,50.8574,51.0215,50.8478,51.0118,24564.0
2023-11-30 10:55:00,52.87,53.0,52.86,53.0,23772.0,51.0215,51.1469,51.0118,51.1469,23772.0
2023-11-30 11:00:00,53.01,53.02,52.93,52.94,40048.0,51.1566,51.1662,51.0794,51.089,40048.0
2023-11-30 11:05:00,52.93,52.99,52.93,52.96,20599.0,51.0794,51.1373,51.0794,51.1083,20599.0
2023-11-30 11:10:00,52.96,52.97,52.89,52.94,14401.0,51.1083,51.118,51.0408,51.089,14401.0
2023-11-30 11:15:00,52.94,52.97,52.8,52.8,17563.0,51.089,51.118,50.9539,50.9539,17563.0
2023-11-30 11:20:00,52.81,52.87,52.79,52.85,20101.0,50.9636,51.0215,50.9443,51.0022,20101.0
2023-11-30 11:25:00,52.85,52.9,52.74,52.78,23903.0,51.0022,51.0504,50.896,50.9346,23903.0
2023-11-30 11:30:00,52.78,52.78,52.68,52.71,18947.0,50.9346,50.9346,50.8381,50.8671,18947.0
2023-11-30 11:35:00,52.72,52.73,52.66,52.71,21236.0,50.8767,50.8864,50.8188,50.8671,21236.0
2023-11-30 11:40:00,52.71,52.75,52.56,52.57,20701.0,50.8671,50.9057,50.7223,50.732,20701.0
2023-11-30 11:45:00,52.57,52.71,52.56,52.7,35265.0,50.732,50.8671,50.7223,50.8574,35265.0
2023-11-30 11:50:00,52.7,52.76,52.68,52.69,14134.0,50.8574,50.9153,50.8381,50.8478,14134.0
2023-11-30 11:55:00,52.69,52.69,52.62,52.66,16059.0,50.8478,50.8478,50.7802,50.8188,16059.0
2023-11-30 12:00:00,52.66,52.75,52.62,52.74,20165.0,50.8188,50.9057,50.7802,50.896,20165.0
2023-11-30 12:05:00,52.73,52.81,52.71,52.79,20024.0,50.8864,50.9636,50.8671,50.9443,20024.0
2023-11-30 12:10:00,52.8,52.8,52.72,52.77,16547.0,50.9539,50.9539,50.8767,50.925,16547.0
2023-11-30 12:15:00,52.76,52.78,52.7,52.73,23022.0,50.9153,50.9346,50.8574,50.8864,23022.0
2023-11-30 12:20:00,52.73,52.74,52.69,52.7,22746.0,50.8864,50.896,50.8478,50.8574,22746.0
2023-11-30 12:25:00,52.7,52.72,52.68,52.72,19563.0,50.8574,50.8767,50.8381,50.8767,19563.0
2023-11-30 12:30:00,52.72,52.76,52.7,52.74,21024.0,50.8767,50.9153,50.8574,50.896,21024.0
2023-11-30 12:35:00,52.74,52.84,52.74,52.84,24527.0,50.896,50.9925,50.896,50.9925,24527.0
2023-11-30 12:40:00,52.84,52.95,52.81,52.94,27012.0,50.9925,51.0987,50.9636,51.089,27012.0
2023-11-30 12:45:00,52.95,52.97,52.9,52.91,34596.0,51.0987,51.118,51.0504,51.0601,34596.0
2023-11-30 12:50:00,52.91,52.92,52.79,52.8,21009.0,51.0601,51.0697,50.9443,50.9539,21009.0
2023-11-30 12:55:00,52.8,52.82,52.76,52.77,17119.0,50.9539,50.9732,50.9153,50.925,17119.0
2023-11-30 13:00:00,52.76,52.77,52.73,52.75,18648.0,50.9153,50.925,50.8864,50.9057,18648.0
2023-11-30 13:05:00,52.75,52.79,52.7,52.72,17532.0,50.9057,50.9443,50.8574,50.8767,17532.0
2023-11-30 13:10:00,52.73,52.76,52.73,52.73,15482.0,50.8864,50.9153,50.8864,50.8864,15482.0
2023-11-30 13:15:00,52.74,52.8,52.74,52.79,10743.0,50.896,50.9539,50.896,50.9443,10743.0
2023-11-30 13:20:00,52.79,52.86,52.79,52.83,14043.0,50.9443,51.0118,50.9443,50.9829,14043.0
2023-11-30 13:25:00,52.83,52.84,52.78,52.81,15298.0,50.9829,50.9925,50.9346,50.9636,15298.0
2023-11-30 13:30:00,52.81,52.82,52.76,52.8,16916.0,50.9636,50.9732,50.9153,50.9539,16916.0
2023-11-30 13:35:00,52.81,52.83,52.77,52.79,14146.0,50.9636,50.9829,50.925,50.9443,14146.0
2023-11-30 13:40:00,52.78,52.81,52.76,52.76,10673.0,50.9346,50.9636,50.9153,50.9153,10673.0
2023-11-30 13:45:00,52.77,52.83,52.75,52.83,20292.0,50.925,50.9829,50.9057,50.9829,20292.0
2023-11-30 13:50:00,52.83,52.83,52.73,52.76,13516.0,50.9829,50.9829,50.8864,50.9153,13516.0
2023-11-30 13:55:00,52.76,52.79,52.73,52.78,19853.0,50.9153,50.9443,50.8864,50.9346,19853.0
2023-11-30 14:00:00,52.78,52.8,52.76,52.78,18499.0,50.9346,50.9539,50.9153,50.9346,18499.0
2023-11-30 14:05:00,52.77,52.82,52.72,52.74,48441.0,50.925,50.9732,50.8767,50.896,48441.0
2023-11-30 14:10:00,52.74,52.77,52.72,52.75,25964.0,50.896,50.925,50.8767,50.9057,25964.0
2023-11-30 14:15:00,52.76,52.84,52.75,52.82,33034.0,50.9153,50.9925,50.9057,50.9732,33034.0
2023-11-30 14:20:00,52.81,52.81,52.74,52.77,20015.0,50.9636,50.9636,50.896,50.925,20015.0
2023-11-30 14:25:00,52.77,52.82,52.76,52.79,23623.0,50.925,50.9732,50.9153,50.9443,23623.0
2023-11-30 14:30:00,52.8,52.88,52.79,52.88,31240.0,50.9539,51.0311,50.9443,51.0311,31240.0
2023-11-30 14:35:00,52.87,52.89,52.86,52.87,24815.0,51.0215,51.0408,51.0118,51.0215,24815.0
2023-11-30 14:40:00,52.88,52.92,52.87,52.89,28554.0,51.0311,51.0697,51.0215,51.0408,28554.0
2023-11-30 14:45:00,52.89,52.94,52.87,52.89,29118.0,51.0408,51.089,51.0215,51.0408,29118.0
2023-11-30 14:50:00,52.9,52.9,52.86,52.87,18799.0,51.0504,51.0504,51.0118,51.0215,18799.0
2023-11-30 14:55:00,52.87,52.89,52.83,52.89,23296.0,51.0215,51.0408,50.9829,51.0408,23296.0
2023-11-30 15:00:00,52.88,52.88,52.78,52.79,25823.0,51.0311,51.0311,50.9346,50.9443,25823.0
2023-11-30 15:05:00,52.78,52.82,52.75,52.79,37902.0,50.9346,50.9732,50.9057,50.9443,37902.0
2023-11-30 15:10:00,52.79,52.83,52.77,52.8,37605.0,50.9443,50.9829,50.925,50.9539,37605.0
2023-11-30 15:15:00,52.79,52.82,52.74,52.75,36880.0,50.9443,50.9732,50.896,50.9057,36880.0
2023-11-30 15:20:00,52.76,52.77,52.66,52.69,21023.0,50.9153,50.925,50.8188,50.8478,21023.0
2023-11-30 15:25:00,52.69,52.73,52.66,52.72,21895.0,50.8478,50.8864,50.8188,50.8767,21895.0
2023-11-30 15:30:00,52.71,52.75,52.7,52.73,22542.0,50.8671,50.9057,50.8574,50.8864,22542.0
2023-11-30 15:35:00,52.74,52.74,52.66,52.71,60144.0,50.896,50.896,50.8188,50.8671,60144.0
2023-11-30 15:40:00,52.71,52.82,52.71,52.82,62838.0,50.8671,50.9732,50.8671,50.9732,62838.0
2023-11-30 15:45:00,52.81,52.82,52.68,52.68,77467.0,50.9636,50.9732,50.8381,50.8381,77467.0
2023-11-30 15:50:00,52.65,52.81,52.57,52.79,168060.0,50.8092,50.9636,50.732,50.9443,168060.0
2023-11-30 15:55:00,52.78,52.84,52.73,52.76,490974.0,50.9346,50.9925,50.8864,50.9153,490974.0
2023-12-01 09:30:00,52.97,52.97,52.81,52.9,43299.0,51.118,51.118,50.9636,51.0504,43299.0
2023-12-01 09:35:00,52.91,53.07,52.88,52.89,13013.0,51.0601,51.2145,51.0311,51.0408,13013.0
2023-12-01 09:40:00,52.88,52.96,52.79,52.87,16263.0,51.0311,51.1083,50.9443,51.0215,16263.0
2023-12-01 09:45:00,52.87,52.96,52.82,52.96,25905.0,51.0215,51.1083,50.9732,51.1083,25905.0
2023-12-01 09:50:00,52.98,53.05,52.95,53.01,16194.0,51.1276,51.1952,51.0987,51.1566,16194.0
2023-12-01 09:55:00,53.0,53.0,52.89,52.94,77750.0,51.1469,51.1469,51.0408,51.089,77750.0
2023-12-01 10:00:00,52.98,53.18,52.94,53.14,20313.0,51.1276,51.3206,51.089,51.282,20313.0
2023-12-01 10:05:00,53.15,53.27,53.1,53.22,63805.0,51.2917,51.4075,51.2434,51.3592,63805.0
2023-12-01 10:10:00,53.21,53.25,53.12,53.14,14647.0,51.3496,51.3882,51.2627,51.282,14647.0
2023-12-01 10:15:00,53.14,53.21,53.14,53.2,20564.0,51.282,51.3496,51.282,51.3399,20564.0
2023-12-01 10:20:00,53.2,53.2,53.06,53.19,66301.0,51.3399,51.3399,51.2048,51.3303,66301.0
2023-12-01 10:25:00,53.18,53.22,53.13,53.14,22289.0,51.3206,51.3592,51.2724,51.282,22289.0
2023-12-01 10:30:00,53.13,53.16,53.06,53.14,19198.0,51.2724,51.3013,51.2048,51.282,19198.0
2023-12-01 10:35:00,53.13,53.26,53.13,53.21,16551.0,51.2724,51.3978,51.2724,51.3496,16551.0
2023-12-01 10:40:00,53.21,53.25,53.16,53.19,15426.0,51.3496,51.3882,51.3013,51.3303,15426.0
2023-12-01 10:45:00,53.2,53.25,53.17,53.25,14940.0,51.3399,51.3882,51.311,51.3882,14940.0
2023-12-01 10:50:00,53.25,53.33,53.25,53.32,21698.0,51.3882,51.4654,51.3882,51.4557,21698.0
2023-12-01 10:55:00,53.33,53.35,53.21,53.21,13444.0,51.4654,51.4847,51.3496,51.3496,13444.0
2023-12-01 11:00:00,53.21,53.28,53.1,53.25,72119.0,51.3496,51.4171,51.2434,51.3882,72119.0
2023-12-01 11:05:00,53.22,53.33,53.17,53.33,18795.0,51.3592,51.4654,51.311,51.4654,18795.0
2023-12-01 11:10:00,53.33,53.45,53.29,53.45,22362.0,51.4654,51.5812,51.4268,51.5812,22362.0
2023-12-01 11:15:00,53.45,53.48,53.37,53.44,15489.0,51.5812,51.6101,51.504,51.5715,15489.0
2023-12-01 11:20:00,53.43,53.45,53.32,53.37,15458.0,51.5619,51.5812,51.4557,51.504,15458.0
2023-12-01 11:25:00,53.37,53.47,53.37,53.46,11124.0,51.504,51.6005,51.504,51.5908,11124.0
2023-12-01 11:30:00,53.47,53.54,53.37,53.54,21259.0,51.6005,51.668,51.504,51.668,21259.0
2023-12-01 11:35:00,53.52,53.53,53.45,53.48,14231.0,51.6487,51.6584,51.5812,51.6101,14231.0
2023-12-01 11:40:00,53.47,53.59,53.45,53.59,20550.0,51.6005,51.7163,51.5812,51.7163,20550.0
2023-12-01 11:45:00,53.6,53.61,53.49,53.59,17215.0,51.7259,51.7356,51.6198,51.7163,17215.0
2023-12-01 11:50:00,53.59,53.67,53.59,53.65,15923.0,51.7163,51.7935,51.7163,51.7742,15923.0
2023-12-01 11:55:00,53.65,53.71,53.63,53.63,22452.0,51.7742,51.8321,51.7549,51.7549,22452.0
2023-12-01 12:00:00,53.63,53.65,53.59,53.6,13912.0,51.7549,51.7742,51.7163,51.7259,13912.0
2023-12-01 12:05:00,53.6,53.69,53.6,53.68,14390.0,51.7259,51.8128,51.7259,51.8031,14390.0
2023-12-01 12:10:00,53.68,53.71,53.66,53.71,12591.0,51.8031,51.8321,51.7838,51.8321,12591.0
2023-12-01 12:15:00,53.71,53.72,53.58,53.61,17765.0,51.8321,51.8417,51.7066,51.7356,17765.0
2023-12-01 12:20:00,53.61,53.68,53.59,53.64,22575.0,51.7356,51.8031,51.7163,51.7645,22575.0
2023-12-01 12:25:00,53.64,53.67,53.61,53.62,9977.0,51.7645,51.7935,51.7356,51.7452,9977.0
2023-12-01 12:30:00,53.62,53.65,53.58,53.58,11816.0,51.7452,51.7742,51.7066,51.7066,11816.0
2023-12-01 12:35:00,53.57,53.63,53.56,53.6,14696.0,51.697,51.7549,51.6873,51.7259,14696.0
2023-12-01 12:40:00,53.6,53.61,53.57,53.58,8653.0,51.7259,51.7356,51.697,51.7066,8653.0
2023-12-01 12:45:00,53.58,53.69,53.57,53.68,11139.0,51.7066,51.8128,51.697,51.8031,11139.0
2023-12-01 12:50:00,53.67,53.79,53.64,53.78,72843.0,51.7935,51.9093,51.7645,51.8996,72843.0
2023-12-01 12:55:00,53.78,53.8,53.75,53.79,10505.0,51.8996,51.9189,51.8707,51.9093,10505.0
2023-12-01 13:00:00,53.8,53.83,53.77,53.82,21553.0,51.9189,51.9479,51.89,51.9382,21553.0
2023-12-01 13:05:00,53.82,53.85,53.78,53.82,21910.0,51.9382,51.9672,51.8996,51.9382,21910.0
2023-12-01 13:10:00,53.82,53.84,53.77,53.79,15511.0,51.9382,51.9575,51.89,51.9093,15511.0
2023-12-01 13:15:00,53.8,53.82,53.76,53.8,16912.0,51.9189,51.9382,51.8803,51.9189,16912.0
2023-12-01 13:20:00,53.8,53.8,53.74,53.79,18485.0,51.9189,51.9189,51.861,51.9093,18485.0
2023-12-01 13:25:00,53.79,53.81,53.73,53.8,16580.0,51.9093,51.9286,51.8514,51.9189,16580.0
2023-12-01 13:30:00,53.79,53.79,53.72,53.76,15157.0,51.9093,51.9093,51.8417,51.8803,15157.0
2023-12-01 13:35:00,53.75,53.76,53.7,53.75,14780.0,51.8707,51.8803,51.8224,51.8707,14780.0
2023-12-01 13:40:00,53.74,53.76,53.7,53.75,13472.0,51.861,51.8803,51.8224,51.8707,13472.0
2023-12-01 13:45:00,53.75,53.76,53.7,53.71,8034.0,51.8707,51.8803,51.8224,51.8321,8034.0
2023-12-01 13:50:00,53.71,53.74,53.67,53.67,10416.0,51.8321,51.861,51.7935,51.7935,10416.0
2023-12-01 13:55:00,53.68,53.73,53.67,53.67,10568.0,51.8031,51.8514,51.7935,51.7935,10568.0
2023-12-01 14:00:00,53.68,53.7,53.65,53.68,9396.0,51.8031,51.8224,51.7742,51.8031,9396.0
2023-12-01 14:05:00,53.68,53.7,53.64,53.65,12707.0,51.8031,51.8224,51.7645,51.7742,12707.0
2023-12-01 14:10:00,53.65,53.68,53.63,53.66,8205.0,51.7742,51.8031,51.7549,51.7838,8205.0
2023-12-01 14:15:00,53.66,53.71,53.65,53.67,12601.0,51.7838,51.8321,51.7742,51.7935,12601.0
2023-12-01 14:20:00,53.66,53.7,53.64,53.67,12625.0,51.7838,51.8224,51.7645,51.7935,12625.0
2023-12-01 14:25:00,53.68,53.68,53.62,53.66,14185.0,51.8031,51.8031,51.7452,51.7838,14185.0
2023-12-01 14:30:00,53.67,53.71,53.66,53.69,14748.0,51.7935,51.8321,51.7838,51.8128,14748.0
2023-12-01 14:35:00,53.7,53.74,53.69,53.73,17272.0,51.8224,51.861,51.8128,51.8514,17272.0
2023-12-01 14:40:00,53.75,53.79,53.71,53.76,43919.0,51.8707,51.9093,51.8321,51.8803,43919.0
2023-12-01 14:45:00,53.75,53.78,53.74,53.76,40611.0,51.8707,51.8996,51.861,51.8803,40611.0
2023-12-01 14:50:00,53.75,53.84,53.75,53.8,18358.0,51.8707,51.9575,51.8707,51.9189,18358.0
2023-12-01 14:55:00,53.8,53.83,53.79,53.82,10836.0,51.9189,51.9479,51.9093,51.9382,10836.0
2023-12-01 15:00:00,53.82,53.84,53.75,53.77,16114.0,51.9382,51.9575,51.8707,51.89,16114.0
2023-12-01 15:05:00,53.75,53.76,53.66,53.68,12725.0,51.8707,51.8803,51.7838,51.8031,12725.0
2023-12-01 15:10:00,53.68,53.72,53.65,53.65,17676.0,51.8031,51.8417,51.7742,51.7742,17676.0
2023-12-01 15:15:00,53.65,53.69,53.64,53.64,16895.0,51.7742,51.8128,51.7645,51.7645,16895.0
2023-12-01 15:20:00,53.65,53.72,53.64,53.71,26855.0,51.7742,51.8417,51.7645,51.8321,26855.0
2023-12-01 15:25:00,53.72,53.84,53.71,53.83,20603.0,51.8417,51.9575,51.8321,51.9479,20603.0
2023-12-01 15:30:00,53.84,53.85,53.73,53.75,34315.0,51.9575,51.9672,51.8514,51.8707,34315.0
2023-12-01 15:35:00,53.74,53.75,53.67,53.68,36067.0,51.861,51.8707,51.7935,51.8031,36067.0
2023-12-01 15:40:00,53.67,53.7,53.65,53.7,33753.0,51.7935,51.8224,51.7742,51.8224,33753.0
2023-12-01 15:45:00,53.69,53.76,53.67,53.73,67381.0,51.8128,51.8803,51.7935,51.8514,67381.0
2023-12-01 15:50:00,53.72,53.78,53.64,53.69,110274.0,51.8417,51.8996,51.7645,51.8128,110274.0
2023-12-01 15:55:00,53.7,53.95,53.67,53.88,586131.0,51.8224,52.0637,51.7935,51.9961,586131.0
2023-12-04 09:30:00,53.4,54.01,53.4,53.87,92422.0,51.5329,52.1216,51.5329,51.9865,92422.0
2023-12-04 09:35:00,53.89,53.98,53.83,53.86,32063.0,52.0058,52.0927,51.9479,51.9768,32063.0
2023-12-04 09:40:00,53.87,54.19,53.86,54.14,32686.0,51.9865,52.2953,51.9768,52.2471,32686.0
2023-12-04 09:45:00,54.15,54.27,54.15,54.26,28475.0,52.2567,52.3725,52.2567,52.3629,28475.0
2023-12-04 09:50:00,54.26,54.31,54.22,54.23,41325.0,52.3629,52.4111,52.3243,52.3339,41325.0
2023-12-04 09:55:00,54.23,54.31,54.14,54.15,55439.0,52.3339,52.4111,52.2471,52.2567,55439.0
2023-12-04 10:00:00,54.15,54.16,53.92,53.96,44786.0,52.2567,52.2664,52.0347,52.0734,44786.0
2023-12-04 10:05:00,53.96,54.06,53.9,54.06,24202.0,52.0734,52.1699,52.0154,52.1699,24202.0
2023-12-04 10:10:00,54.07,54.15,54.05,54.15,19032.0,52.1795,52.2567,52.1602,52.2567,19032.0
2023-12-04 10:15:00,54.15,54.26,54.13,54.24,32300.0,52.2567,52.3629,52.2374,52.3436,32300.0
2023-12-04 10:20:00,54.25,54.26,54.03,54.04,23374.0,52.3532,52.3629,52.1409,52.1506,23374.0
2023-12-04 10:25:00,54.04,54.09,53.99,54.09,14189.0,52.1506,52.1988,52.1023,52.1988,14189.0
2023-12-04 10:30:00,54.08,54.17,54.06,54.12,21161.0,52.1892,52.276,52.1699,52.2278,21161.0
2023-12-04 10:35:00,54.12,54.27,54.11,54.26,32855.0,52.2278,52.3725,52.2181,52.3629,32855.0
2023-12-04 10:40:00,54.26,54.3,54.19,54.25,23282.0,52.3629,52.4015,52.2953,52.3532,23282.0
2023-12-04 10:45:00,54.25,54.26,54.18,54.21,25697.0,52.3532,52.3629,52.2857,52.3146,25697.0
2023-12-04 10:50:00,54.22,54.22,54.01,54.02,35302.0,52.3243,52.3243,52.1216,52.1313,35302.0
2023-12-04 10:55:00,54.02,54.07,53.95,53.98,27695.0,52.1313,52.1795,52.0637,52.0927,27695.0
2023-12-04 11:00:00,53.98,53.99,53.91,53.97,45062.0,52.0927,52.1023,52.0251,52.083,45062.0
2023-12-04 11:05:00,53.97,54.05,53.96,54.05,25057.0,52.083,52.1602,52.0734,52.1602,25057.0
2023-12-04 11:10:00,54.05,54.07,53.98,54.0,27244.0,52.1602,52.1795,52.0927,52.112,27244.0
2023-12-04 11:15:00,54.0,54.02,53.94,53.99,22257.0,52.112,52.1313,52.0541,52.1023,22257.0
2023-12-04 11:20:00,54.0,54.02,53.97,53.99,35558.0,52.112,52.1313,52.083,52.1023,35558.0
2023-12-04 11:25:00,53.99,53.99,53.94,53.94,25559.0,52.1023,52.1023,52.0541,52.0541,25559.0
2023-12-04 11:30:00,53.94,53.99,53.9,53.94,32737.0,52.0541,52.1023,52.0154,52.0541,32737.0
2023-12-04 11:35:00,53.93,53.98,53.92,53.98,14621.0,52.0444,52.0927,52.0347,52.0927,14621.0
2023-12-04 11:40:00,53.98,54.05,53.98,54.04,12013.0,52.0927,52.1602,52.0927,52.1506,12013.0
2023-12-04 11:45:00,54.04,54.09,54.04,54.05,16590.0,52.1506,52.1988,52.1506,52.1602,16590.0
2023-12-04 11:50:00,54.06,54.19,54.06,54.19,15653.0,52.1699,52.2953,52.1699,52.2953,15653.0
2023-12-04 11:55:00,54.19,54.22,54.17,54.2,31018.0,52.2953,52.3243,52.276,52.305,31018.0
2023-12-04 12:00:00,54.2,54.22,54.14,54.2,26665.0,52.305,52.3243,52.2471,52.305,26665.0
2023-12-04 12:05:00,54.19,54.22,54.17,54.2,11677.0,52.2953,52.3243,52.276,52.305,11677.0
2023-12-04 12:10:00,54.2,54.25,54.19,54.25,20970.0,52.305,52.3532,52.2953,52.3532,20970.0
2023-12-04 12:15:00,54.25,54.25,54.21,54.25,15275.0,52.3532,52.3532,52.3146,52.3532,15275.0
2023-12-04 12:20:00,54.25,54.29,54.24,54.27,20175.0,52.3532,52.3918,52.3436,52.3725,20175.0
2023-12-04 12:25:00,54.27,54.29,54.22,54.27,23363.0,52.3725,52.3918,52.3243,52.3725,23363.0
2023-12-04 12:30:00,54.27,54.32,54.25,54.32,15867.0,52.3725,52.4208,52.3532,52.4208,15867.0
2023-12-04 12:35:00,54.32,54.34,54.29,54.32,14326.0,52.4208,52.4401,52.3918,52.4208,14326.0
2023-12-04 12:40:00,54.31,54.32,54.25,54.26,15591.0,52.4111,52.4208,52.3532,52.3629,15591.0
2023-12-04 12:45:00,54.27,54.28,54.24,54.25,15169.0,52.3725,52.3822,52.3436,52.3532,15169.0
2023-12-04 12:50:00,54.25,54.29,54.24,54.25,14069.0,52.3532,52.3918,52.3436,52.3532,14069.0
2023-12-04 12:55:00,54.26,54.34,54.26,54.34,15842.0,52.3629,52.4401,52.3629,52.4401,15842.0
2023-12-04 13:00:00,54.34,54.34,54.23,54.24,22421.0,52.4401,52.4401,52.3339,52.3436,22421.0
2023-12-04 13:05:00,54.23,54.28,54.22,54.23,12943.0,52.3339,52.3822,52.3243,52.3339,12943.0
2023-12-04 13:10:00,54.23,54.25,54.21,54.23,20905.0,52.3339,52.3532,52.3146,52.3339,20905.0
2023-12-04 13:15:00,54.22,54.25,54.22,54.23,16834.0,52.3243,52.3532,52.3243,52.3339,16834.0
2023-12-04 13:20:00,54.23,54.25,54.17,54.18,28566.0,52.3339,52.3532,52.276,52.2857,28566.0
2023-12-04 13:25:00,54.18,54.19,54.13,54.15,21793.0,52.2857,52.2953,52.2374,52.2567,21793.0
2023-12-04 13:30:00,54.15,54.15,54.1,54.15,21772.0,52.2567,52.2567,52.2085,52.2567,21772.0
2023-12-04 13:35:00,54.15,54.21,54.14,54.18,26619.0,52.2567,52.3146,52.2471,52.2857,26619.0
2023-12-04 13:40:00,54.18,54.19,54.12,54.12,17425.0,52.2857,52.2953,52.2278,52.2278,17425.0
2023-12-04 13:45:00,54.13,54.18,54.11,54.13,26366.0,52.2374,52.2857,52.2181,52.2374,26366.0
2023-12-04 13:50:00,54.12,54.13,54.1,54.11,14519.0,52.2278,52.2374,52.2085,52.2181,14519.0
2023-12-04 13:55:00,54.11,54.12,54.07,54.12,17377.0,52.2181,52.2278,52.1795,52.2278,17377.0
2023-12-04 14:00:00,54.13,54.16,54.1,54.11,18956.0,52.2374,52.2664,52.2085,52.2181,18956.0
2023-12-04 14:05:00,54.11,54.16,54.1,54.15,15806.0,52.2181,52.2664,52.2085,52.2567,15806.0
2023-12-04 14:10:00,54.15,54.22,54.15,54.21,15200.0,52.2567,52.3243,52.2567,52.3146,15200.0
2023-12-04 14:15:00,54.21,54.21,54.16,54.19,16339.0,52.3146,52.3146,52.2664,52.2953,16339.0
2023-12-04 14:20:00,54.19,54.2,54.09,54.1,26257.0,52.2953,52.305,52.1988,52.2085,26257.0
2023-12-04 14:25:00,54.11,54.12,54.05,54.1,22116.0,52.2181,52.2278,52.1602,52.2085,22116.0
2023-12-04 14:30:00,54.1,54.16,54.09,54.1,27081.0,52.2085,52.2664,52.1988,52.2085,27081.0
2023-12-04 14:35:00,54.11,54.17,54.1,54.14,17852.0,52.2181,52.276,52.2085,52.2471,17852.0
2023-12-04 14:40:00,54.14,54.17,54.09,54.16,30400.0,52.2471,52.276,52.1988,52.2664,30400.0
2023-12-04 14:45:00,54.16,54.17,54.12,54.15,34459.0,52.2664,52.276,52.2278,52.2567,34459.0
2023-12-04 14:50:00,54.14,54.16,54.12,54.15,42290.0,52.2471,52.2664,52.2278,52.2567,42290.0
2023-12-04 14:55:00,54.15,54.16,54.09,54.09,27601.0,52.2567,52.2664,52.1988,52.1988,27601.0
2023-12-04 15:00:00,54.1,54.14,54.09,54.11,19892.0,52.2085,52.2471,52.1988,52.2181,19892.0
2023-12-04 15:05:00,54.1,54.13,54.07,54.12,23199.0,52.2085,52.2374,52.1795,52.2278,23199.0
2023-12-04 15:10:00,54.12,54.15,54.11,54.14,27619.0,52.2278,52.2567,52.2181,52.2471,27619.0
2023-12-04 15:15:00,54.14,54.17,54.11,54.16,36178.0,52.2471,52.276,52.2181,52.2664,36178.0
2023-12-04 15:20:00,54.16,54.18,54.07,54.07,36692.0,52.2664,52.2857,52.1795,52.1795,36692.0
2023-12-04 15:25:00,54.08,54.08,54.02,54.07,36203.0,52.1892,52.1892,52.1313,52.1795,36203.0
2023-12-04 15:30:00,54.07,54.1,54.02,54.09,30870.0,52.1795,52.2085,52.1313,52.1988,30870.0
2023-12-04 15:35:00,54.09,54.1,54.04,54.07,33313.0,52.1988,52.2085,52.1506,52.1795,33313.0
2023-12-04 15:40:00,54.08,54.17,54.07,54.16,52121.0,52.1892,52.276,52.1795,52.2664,52121.0
2023-12-04 15:45:00,54.17,54.2,54.12,54.2,42194.0,52.276,52.305,52.2278,52.305,42194.0
2023-12-04 15:50:00,54.19,54.22,54.13,54.16,115114.0,52.2953,52.3243,52.2374,52.2664,115114.0
2023-12-04 15:55:00,54.16,54.29,54.15,54.26,354923.0,52.2664,52.3918,52.2567,52.3629,354923.0
2023-12-05 09:30:00,54.37,54.45,54.36,54.44,58458.0,52.469,52.5462,52.4594,52.5366,58458.0
2023-12-05 09:35:00,54.43,54.54,54.2,54.35,81427.0,52.5269,52.6331,52.305,52.4497,81427.0
2023-12-05 09:40:00,54.35,54.42,54.24,54.26,107395.0,52.4497,52.5173,52.3436,52.3629,107395.0
2023-12-05 09:45:00,54.25,54.51,54.24,54.5,46524.0,52.3532,52.6041,52.3436,52.5945,46524.0
2023-12-05 09:50:00,54.49,54.66,54.47,54.65,100217.0,52.5848,52.7489,52.5655,52.7392,100217.0
2023-12-05 09:55:00,54.64,54.64,54.42,54.48,22593.0,52.7296,52.7296,52.5173,52.5752,22593.0
2023-12-05 10:00:00,54.49,54.66,54.49,54.62,40075.0,52.5848,52.7489,52.5848,52.7103,40075.0
2023-12-05 10:05:00,54.62,54.7,54.56,54.65,76544.0,52.7103,52.7875,52.6524,52.7392,76544.0
2023-12-05 10:10:00,54.63,54.65,54.44,54.48,53609.0,52.7199,52.7392,52.5366,52.5752,53609.0
2023-12-05 10:15:00,54.49,54.61,54.46,54.61,44755.0,52.5848,52.7006,52.5559,52.7006,44755.0
2023-12-05 10:20:00,54.6,54.72,54.59,54.66,48610.0,52.691,52.8068,52.6813,52.7489,48610.0
2023-12-05 10:25:00,54.67,54.73,54.62,54.73,46899.0,52.7585,52.8164,52.7103,52.8164,46899.0
2023-12-05 10:30:00,54.71,54.72,54.6,54.61,23577.0,52.7971,52.8068,52.691,52.7006,23577.0
2023-12-05 10:35:00,54.61,54.65,54.59,54.61,26692.0,52.7006,52.7392,52.6813,52.7006,26692.0
2023-12-05 10:40:00,54.61,54.61,54.54,54.59,30174.0,52.7006,52.7006,52.6331,52.6813,30174.0
2023-12-05 10:45:00,54.59,54.64,54.58,54.61,21624.0,52.6813,52.7296,52.6717,52.7006,21624.0
2023-12-05 10:50:00,54.61,54.61,54.54,54.54,35096.0,52.7006,52.7006,52.6331,52.6331,35096.0
2023-12-05 10:55:00,54.55,54.67,54.49,54.66,41828.0,52.6427,52.7585,52.5848,52.7489,41828.0
2023-12-05 11:00:00,54.66,54.71,54.63,54.66,18796.0,52.7489,52.7971,52.7199,52.7489,18796.0
2023-12-05 11:05:00,54.66,54.67,54.57,54.58,23894.0,52.7489,52.7585,52.662,52.6717,23894.0
2023-12-05 11:10:00,54.58,54.6,54.5,54.53,24574.0,52.6717,52.691,52.5945,52.6234,24574.0
2023-12-05 11:15:00,54.54,54.54,54.4,54.42,31528.0,52.6331,52.6331,52.498,52.5173,31528.0
2023-12-05 11:20:00,54.41,54.53,54.39,54.51,20687.0,52.5076,52.6234,52.4883,52.6041,20687.0
2023-12-05 11:25:00,54.5,54.62,54.49,54.62,19349.0,52.5945,52.7103,52.5848,52.7103,19349.0
2023-12-05 11:30:00,54.63,54.72,54.63,54.72,21123.0,52.7199,52.8068,52.7199,52.8068,21123.0
2023-12-05 11:35:00,54.73,54.8,54.68,54.71,48932.0,52.8164,52.884,52.7682,52.7971,48932.0
2023-12-05 11:40:00,54.7,54.75,54.66,54.7,14206.0,52.7875,52.8357,52.7489,52.7875,14206.0
2023-12-05 11:45:00,54.7,54.78,54.66,54.78,36765.0,52.7875,52.8647,52.7489,52.8647,36765.0
2023-12-05 11:50:00,54.78,54.78,54.61,54.63,25421.0,52.8647,52.8647,52.7006,52.7199,25421.0
2023-12-05 11:55:00,54.64,54.68,54.63,54.66,21983.0,52.7296,52.7682,52.7199,52.7489,21983.0
2023-12-05 12:00:00,54.66,54.77,54.65,54.76,18788.0,52.7489,52.855,52.7392,52.8454,18788.0
2023-12-05 12:05:00,54.76,54.77,54.71,54.72,19112.0,52.8454,52.855,52.7971,52.8068,19112.0
2023-12-05 12:10:00,54.72,54.73,54.62,54.63,40234.0,52.8068,52.8164,52.7103,52.7199,40234.0
2023-12-05 12:15:00,54.64,54.73,54.63,54.71,32927.0,52.7296,52.8164,52.7199,52.7971,32927.0
2023-12-05 12:20:00,54.7,54.71,54.63,54.65,21608.0,52.7875,52.7971,52.7199,52.7392,21608.0
2023-12-05 12:25:00,54.64,54.71,54.64,54.67,16880.0,52.7296,52.7971,52.7296,52.7585,16880.0
2023-12-05 12:30:00,54.68,54.68,54.58,54.6,15894.0,52.7682,52.7682,52.6717,52.691,15894.0
2023-12-05 12:35:00,54.61,54.64,54.56,54.58,20605.0,52.7006,52.7296,52.6524,52.6717,20605.0
2023-12-05 12:40:00,54.58,54.6,54.52,54.53,25819.0,52.6717,52.691,52.6138,52.6234,25819.0
2023-12-05 12:45:00,54.54,54.59,54.53,54.58,18114.0,52.6331,52.6813,52.6234,52.6717,18114.0
2023-12-05 12:50:00,54.58,54.68,54.58,54.68,19830.0,52.6717,52.7682,52.6717,52.7682,19830.0
2023-12-05 12:55:00,54.67,54.72,54.67,54.71,19773.0,52.7585,52.8068,52.7585,52.7971,19773.0
2023-12-05 13:00:00,54.72,54.76,54.7,54.73,30667.0,52.8068,52.8454,52.7875,52.8164,30667.0
2023-12-05 13:05:00,54.73,54.76,54.69,54.73,24682.0,52.8164,52.8454,52.7778,52.8164,24682.0
2023-12-05 13:10:00,54.73,54.77,54.72,54.75,22576.0,52.8164,52.855,52.8068,52.8357,22576.0
2023-12-05 13:15:00,54.75,54.78,54.72,54.78,23255.0,52.8357,52.8647,52.8068,52.8647,23255.0
2023-12-05 13:20:00,54.79,54.79,54.73,54.73,19255.0,52.8743,52.8743,52.8164,52.8164,19255.0
2023-12-05 13:25:00,54.73,54.76,54.68,54.7,25716.0,52.8164,52.8454,52.7682,52.7875,25716.0
2023-12-05 13:30:00,54.7,54.72,54.6,54.6,22308.0,52.7875,52.8068,52.691,52.691,22308.0
2023-12-05 13:35:00,54.59,54.59,54.52,54.55,19455.0,52.6813,52.6813,52.6138,52.6427,19455.0
2023-12-05 13:40:00,54.55,54.63,54.54,54.6,26599.0,52.6427,52.7199,52.6331,52.691,26599.0
2023-12-05 13:45:00,54.61,54.62,54.56,54.6,21097.0,52.7006,52.7103,52.6524,52.691,21097.0
2023-12-05 13:50:00,54.59,54.64,54.58,54.61,18745.0,52.6813,52.7296,52.6717,52.7006,18745.0
2023-12-05 13:55:00,54.61,54.65,54.6,54.64,11937.0,52.7006,52.7392,52.691,52.7296,11937.0
2023-12-05 14:00:00,54.64,54.65,54.61,54.61,15730.0,52.7296,52.7392,52.7006,52.7006,15730.0
2023-12-05 14:05:00,54.62,54.65,54.59,54.65,19801.0,52.7103,52.7392,52.6813,52.7392,19801.0
2023-12-05 14:10:00,54.65,54.67,54.63,54.64,17531.0,52.7392,52.7585,52.7199,52.7296,17531.0
2023-12-05 14:15:00,54.64,54.67,54.6,54.61,19515.0,52.7296,52.7585,52.691,52.7006,19515.0
2023-12-05 14:20:00,54.6,54.6,54.56,54.57,19156.0,52.691,52.691,52.6524,52.662,19156.0
2023-12-05 14:25:00,54.58,54.69,54.56,54.67,38589.0,52.6717,52.7778,52.6524,52.7585,38589.0
2023-12-05 14:30:00,54.67,54.73,54.66,54.7,244068.0,52.7585,52.8164,52.7489,52.7875,244068.0
2023-12-05 14:35:00,54.69,54.69,54.55,54.61,41198.0,52.7778,52.7778,52.6427,52.7006,41198.0
2023-12-05 14:40:00,54.6,54.6,54.52,54.52,27075.0,52.691,52.691,52.6138,52.6138,27075.0
2023-12-05 14:45:00,54.51,54.56,54.49,54.54,42684.0,52.6041,52.6524,52.5848,52.6331,42684.0
2023-12-05 14:50:00,54.55,54.58,54.52,54.53,34887.0,52.6427,52.6717,52.6138,52.6234,34887.0
2023-12-05 14:55:00,54.52,54.59,54.49,54.58,40058.0,52.6138,52.6813,52.5848,52.6717,40058.0
2023-12-05 15:00:00,54.57,54.6,54.55,54.57,46500.0,52.662,52.691,52.6427,52.662,46500.0
2023-12-05 15:05:00,54.57,54.59,54.53,54.57,36532.0,52.662,52.6813,52.6234,52.662,36532.0
2023-12-05 15:10:00,54.57,54.63,54.56,54.61,36940.0,52.662,52.7199,52.6524,52.7006,36940.0
2023-12-05 15:15:00,54.62,54.68,54.6,54.64,41939.0,52.7103,52.7682,52.691,52.7296,41939.0
2023-12-05 15:20:00,54.64,54.65,54.54,54.58,38959.0,52.7296,52.7392,52.6331,52.6717,38959.0
2023-12-05 15:25:00,54.58,54.59,54.5,54.52,31029.0,52.6717,52.6813,52.5945,52.6138,31029.0
2023-12-05 15:30:00,54.52,54.52,54.44,54.45,48566.0,52.6138,52.6138,52.5366,52.5462,48566.0
2023-12-05 15:35:00,54.44,54.49,54.42,54.48,43965.0,52.5366,52.5848,52.5173,52.5752,43965.0
2023-12-05 15:40:00,54.48,54.53,54.46,54.47,57938.0,52.5752,52.6234,52.5559,52.5655,57938.0
2023-12-05 15:45:00,54.47,54.53,54.42,54.51,89662.0,52.5655,52.6234,52.5173,52.6041,89662.0
2023-12-05 15:50:00,54.5,54.54,54.46,54.48,144103.0,52.5945,52.6331,52.5559,52.5752,144103.0
2023-12-05 15:55:00,54.48,54.51,54.42,54.43,430563.0,52.5752,52.6041,52.5173,52.5269,430563.0
2023-12-06 09:30:00,54.81,55.31,54.8,55.29,46077.0,52.8936,53.3762,52.884,53.3568,46077.0
2023-12-06 09:35:00,55.26,55.26,54.9,55.05,12849.0,53.3279,53.3279,52.9805,53.1252,12849.0
2023-12-06 09:40:00,55.02,55.17,55.02,55.15,14767.0,53.0963,53.241,53.0963,53.2217,14767.0
2023-12-06 09:45:00,55.16,55.22,55.08,55.17,33331.0,53.2314,53.2893,53.1542,53.241,33331.0
2023-12-06 09:50:00,55.17,55.29,55.15,55.23,27108.0,53.241,53.3568,53.2217,53.2989,27108.0
2023-12-06 09:55:00,55.24,55.54,55.23,55.52,110707.0,53.3086,53.5981,53.2989,53.5788,110707.0
2023-12-06 10:00:00,55.53,55.56,55.49,55.5,51332.0,53.5885,53.6174,53.5499,53.5595,51332.0
2023-12-06 10:05:00,55.52,55.62,55.51,55.57,43214.0,53.5788,53.6753,53.5692,53.6271,43214.0
2023-12-06 10:10:00,55.57,55.58,55.49,55.53,46196.0,53.6271,53.6367,53.5499,53.5885,46196.0
2023-12-06 10:15:00,55.53,55.57,55.46,55.48,30728.0,53.5885,53.6271,53.5209,53.5402,30728.0
2023-12-06 10:20:00,55.47,55.47,55.36,55.41,32676.0,53.5306,53.5306,53.4244,53.4727,32676.0
2023-12-06 10:25:00,55.4,55.48,55.39,55.42,24852.0,53.463,53.5402,53.4534,53.4823,24852.0
2023-12-06 10:30:00,55.42,55.47,55.4,55.45,27522.0,53.4823,53.5306,53.463,53.5113,27522.0
2023-12-06 10:35:00,55.45,55.47,55.42,55.44,15468.0,53.5113,53.5306,53.4823,53.5016,15468.0
2023-12-06 10:40:00,55.44,55.53,55.43,55.47,75862.0,53.5016,53.5885,53.492,53.5306,75862.0
2023-12-06 10:45:00,55.47,55.53,55.37,55.38,24338.0,53.5306,53.5885,53.4341,53.4437,24338.0
2023-12-06 10:50:00,55.38,55.39,55.21,55.23,18672.0,53.4437,53.4534,53.2796,53.2989,18672.0
2023-12-06 10:55:00,55.23,55.26,55.18,55.19,13945.0,53.2989,53.3279,53.2507,53.2603,13945.0
2023-12-06 11:00:00,55.18,55.18,55.14,55.18,12763.0,53.2507,53.2507,53.2121,53.2507,12763.0
2023-12-06 11:05:00,55.18,55.23,55.17,55.19,20703.0,53.2507,53.2989,53.241,53.2603,20703.0
2023-12-06 11:10:00,55.2,55.21,55.16,55.2,27577.0,53.27,53.2796,53.2314,53.27,27577.0
2023-12-06 11:15:00,55.2,55.23,55.15,55.16,22238.0,53.27,53.2989,53.2217,53.2314,22238.0
2023-12-06 11:20:00,55.16,55.17,55.12,55.16,53148.0,53.2314,53.241,53.1928,53.2314,53148.0
2023-12-06 11:25:00,55.16,55.2,55.15,55.18,20490.0,53.2314,53.27,53.2217,53.2507,20490.0
2023-12-06 11:30:00,55.18,55.19,55.08,55.09,36694.0,53.2507,53.2603,53.1542,53.1638,36694.0
2023-12-06 11:35:00,55.1,55.15,55.08,55.08,12304.0,53.1735,53.2217,53.1542,53.1542,12304.0
2023-12-06 11:40:00,55.08,55.17,55.08,55.15,24599.0,53.1542,53.241,53.1542,53.2217,24599.0
2023-12-06 11:45:00,55.15,55.22,55.15,55.18,24052.0,53.2217,53.2893,53.2217,53.2507,24052.0
2023-12-06 11:50:00,55.17,55.19,55.15,55.17,18146.0,53.241,53.2603,53.2217,53.241,18146.0
2023-12-06 11:55:00,55.17,55.17,55.09,55.11,20854.0,53.241,53.241,53.1638,53.1831,20854.0
2023-12-06 12:00:00,55.12,55.15,55.07,55.07,100820.0,53.1928,53.2217,53.1445,53.1445,100820.0
2023-12-06 12:05:00,55.06,55.09,55.03,55.09,19463.0,53.1349,53.1638,53.1059,53.1638,19463.0
2023-12-06 12:10:00,55.09,55.14,55.09,55.1,18591.0,53.1638,53.2121,53.1638,53.1735,18591.0
2023-12-06 12:15:00,55.09,55.09,55.04,55.07,21476.0,53.1638,53.1638,53.1156,53.1445,21476.0
2023-12-06 12:20:00,55.07,55.11,55.01,55.03,16050.0,53.1445,53.1831,53.0866,53.1059,16050.0
2023-12-06 12:25:00,55.03,55.07,55.02,55.05,14301.0,53.1059,53.1445,53.0963,53.1252,14301.0
2023-12-06 12:30:00,55.05,55.12,55.0,55.12,32288.0,53.1252,53.1928,53.077,53.1928,32288.0
2023-12-06 12:35:00,55.12,55.17,55.1,55.16,18764.0,53.1928,53.241,53.1735,53.2314,18764.0
2023-12-06 12:40:00,55.15,55.16,55.11,55.14,10884.0,53.2217,53.2314,53.1831,53.2121,10884.0
2023-12-06 12:45:00,55.14,55.18,55.1,55.18,50406.0,53.2121,53.2507,53.1735,53.2507,50406.0
2023-12-06 12:50:00,55.18,55.18,55.08,55.12,78814.0,53.2507,53.2507,53.1542,53.1928,78814.0
2023-12-06 12:55:00,55.12,55.14,55.09,55.13,23939.0,53.1928,53.2121,53.1638,53.2024,23939.0
2023-12-06 13:00:00,55.13,55.17,55.13,55.15,18445.0,53.2024,53.241,53.2024,53.2217,18445.0
2023-12-06 13:05:00,55.15,55.19,55.14,55.19,25208.0,53.2217,53.2603,53.2121,53.2603,25208.0
2023-12-06 13:10:00,55.18,55.25,55.18,55.24,20513.0,53.2507,53.3182,53.2507,53.3086,20513.0
2023-12-06 13:15:00,55.24,55.26,55.18,55.26,36283.0,53.3086,53.3279,53.2507,53.3279,36283.0
2023-12-06 13:20:00,55.26,55.28,55.24,55.27,21430.0,53.3279,53.3472,53.3086,53.3375,21430.0
2023-12-06 13:25:00,55.26,55.37,55.25,55.37,22489.0,53.3279,53.4341,53.3182,53.4341,22489.0
2023-12-06 13:30:00,55.36,55.38,55.33,55.35,20285.0,53.4244,53.4437,53.3955,53.4148,20285.0
2023-12-06 13:35:00,55.35,55.41,55.33,55.34,17758.0,53.4148,53.4727,53.3955,53.4051,17758.0
2023-12-06 13:40:00,55.33,55.37,55.31,55.34,26298.0,53.3955,53.4341,53.3762,53.4051,26298.0
2023-12-06 13:45:00,55.34,55.37,55.32,55.35,18894.0,53.4051,53.4341,53.3858,53.4148,18894.0
2023-12-06 13:50:00,55.36,55.41,55.36,55.4,28176.0,53.4244,53.4727,53.4244,53.463,28176.0
2023-12-06 13:55:00,55.39,55.43,55.38,55.41,72400.0,53.4534,53.492,53.4437,53.4727,72400.0
2023-12-06 14:00:00,55.4,55.41,55.32,55.33,24163.0,53.463,53.4727,53.3858,53.3955,24163.0
2023-12-06 14:05:00,55.33,55.38,55.33,55.34,43919.0,53.3955,53.4437,53.3955,53.4051,43919.0
2023-12-06 14:10:00,55.34,55.35,55.29,55.3,22484.0,53.4051,53.4148,53.3568,53.3665,22484.0
2023-12-06 14:15:00,55.3,55.38,55.29,55.36,38271.0,53.3665,53.4437,53.3568,53.4244,38271.0
2023-12-06 14:20:00,55.36,55.37,55.32,55.32,43443.0,53.4244,53.4341,53.3858,53.3858,43443.0
2023-12-06 14:25:00,55.32,55.36,55.32,55.34,21313.0,53.3858,53.4244,53.3858,53.4051,21313.0
2023-12-06 14:30:00,55.34,55.41,55.33,55.41,31089.0,53.4051,53.4727,53.3955,53.4727,31089.0
2023-12-06 14:35:00,55.41,55.44,55.38,55.41,17521.0,53.4727,53.5016,53.4437,53.4727,17521.0
2023-12-06 14:40:00,55.41,55.41,55.35,55.36,26707.0,53.4727,53.4727,53.4148,53.4244,26707.0
2023-12-06 14:45:00,55.35,55.38,55.35,55.38,39537.0,53.4148,53.4437,53.4148,53.4437,39537.0
2023-12-06 14:50:00,55.38,55.39,55.34,55.35,38864.0,53.4437,53.4534,53.4051,53.4148,38864.0
2023-12-06 14:55:00,55.35,55.37,55.35,55.35,36826.0,53.4148,53.4341,53.4148,53.4148,36826.0
2023-12-06 15:00:00,55.35,55.36,55.28,55.28,39570.0,53.4148,53.4244,53.3472,53.3472,39570.0
2023-12-06 15:05:00,55.29,55.29,55.24,55.27,26582.0,53.3568,53.3568,53.3086,53.3375,26582.0
2023-12-06 15:10:00,55.26,55.27,55.22,55.23,36052.0,53.3279,53.3375,53.2893,53.2989,36052.0
2023-12-06 15:15:00,55.23,55.25,55.16,55.16,27667.0,53.2989,53.3182,53.2314,53.2314,27667.0
2023-12-06 15:20:00,55.16,55.17,55.05,55.05,31062.0,53.2314,53.241,53.1252,53.1252,31062.0
2023-12-06 15:25:00,55.05,55.15,55.04,55.1,77584.0,53.1252,53.2217,53.1156,53.1735,77584.0
2023-12-06 15:30:00,55.09,55.18,55.07,55.13,63287.0,53.1638,53.2507,53.1445,53.2024,63287.0
2023-12-06 15:35:00,55.13,55.15,55.03,55.03,40244.0,53.2024,53.2217,53.1059,53.1059,40244.0
2023-12-06 15:40:00,55.04,55.11,55.03,55.07,49843.0,53.1156,53.1831,53.1059,53.1445,49843.0
2023-12-06 15:45:00,55.07,55.09,55.01,55.04,74475.0,53.1445,53.1638,53.0866,53.1156,74475.0
2023-12-06 15:50:00,55.03,55.09,55.01,55.04,142772.0,53.1059,53.1638,53.0866,53.1156,142772.0
2023-12-06 15:55:00,55.05,55.09,55.0,55.05,461497.0,53.1252,53.1638,53.077,53.1252,461497.0
2023-12-07 09:30:00,55.35,55.4,55.12,55.19,39141.0,53.4148,53.463,53.1928,53.2603,39141.0
2023-12-07 09:35:00,55.18,55.19,54.88,54.9,105541.0,53.2507,53.2603,52.9612,52.9805,105541.0
2023-12-07 09:40:00,54.9,55.11,54.9,54.95,31680.0,52.9805,53.1831,52.9805,53.0287,31680.0
2023-12-07 09:45:00,54.96,54.99,54.84,54.99,20472.0,53.0384,53.0673,52.9226,53.0673,20472.0
2023-12-07 09:50:00,55.02,55.25,55.01,55.21,19461.0,53.0963,53.3182,53.0866,53.2796,19461.0
2023-12-07 09:55:00,55.2,55.2,55.02,55.11,15560.0,53.27,53.27,53.0963,53.1831,15560.0
2023-12-07 10:00:00,55.11,55.16,54.99,55.0,21991.0,53.1831,53.2314,53.0673,53.077,21991.0
2023-12-07 10:05:00,55.0,55.12,54.97,54.97,20320.0,53.077,53.1928,53.048,53.048,20320.0
2023-12-07 10:10:00,54.97,55.08,54.94,55.02,31223.0,53.048,53.1542,53.0191,53.0963,31223.0
2023-12-07 10:15:00,55.03,55.2,55.03,55.2,57104.0,53.1059,53.27,53.1059,53.27,57104.0
2023-12-07 10:20:00,55.2,55.29,55.19,55.24,34139.0,53.27,53.3568,53.2603,53.3086,34139.0
2023-12-07 10:25:00,55.23,55.29,55.2,55.2,88944.0,53.2989,53.3568,53.27,53.27,88944.0
2023-12-07 10:30:00,55.21,55.32,55.17,55.3,69264.0,53.2796,53.3858,53.241,53.3665,69264.0
2023-12-07 10:35:00,55.3,55.32,55.2,55.23,24782.0,53.3665,53.3858,53.27,53.2989,24782.0
2023-12-07 10:40:00,55.23,55.24,55.13,55.14,13327.0,53.2989,53.3086,53.2024,53.2121,13327.0
2023-12-07 10:45:00,55.14,55.2,55.13,55.16,14509.0,53.2121,53.27,53.2024,53.2314,14509.0
2023-12-07 10:50:00,55.16,55.17,55.11,55.17,13601.0,53.2314,53.241,53.1831,53.241,13601.0
2023-12-07 10:55:00,55.16,55.19,55.12,55.17,15821.0,53.2314,53.2603,53.1928,53.241,15821.0
2023-12-07 11:00:00,55.18,55.19,55.13,55.18,16576.0,53.2507,53.2603,53.2024,53.2507,16576.0
2023-12-07 11:05:00,55.18,55.21,55.15,55.19,20482.0,53.2507,53.2796,53.2217,53.2603,20482.0
2023-12-07 11:10:00,55.18,55.19,55.1,55.11,19463.0,53.2507,53.2603,53.1735,53.1831,19463.0
2023-12-07 11:15:00,55.11,55.11,55.03,55.05,26909.0,53.1831,53.1831,53.1059,53.1252,26909.0
2023-12-07 11:20:00,55.05,55.16,55.05,55.14,16933.0,53.1252,53.2314,53.1252,53.2121,16933.0
2023-12-07 11:25:00,55.14,55.2,55.13,55.19,11254.0,53.2121,53.27,53.2024,53.2603,11254.0
2023-12-07 11:30:00,55.19,55.24,55.17,55.2,16219.0,53.2603,53.3086,53.241,53.27,16219.0
2023-12-07 11:35:00,55.21,55.23,55.16,55.19,13510.0,53.2796,53.2989,53.2314,53.2603,13510.0
2023-12-07 11:40:00,55.19,55.22,55.16,55.2,21814.0,53.2603,53.2893,53.2314,53.27,21814.0
2023-12-07 11:45:00,55.19,55.21,55.17,55.2,9618.0,53.2603,53.2796,53.241,53.27,9618.0
2023-12-07 11:50:00,55.2,55.25,55.18,55.23,15377.0,53.27,53.3182,53.2507,53.2989,15377.0
2023-12-07 11:55:00,55.24,55.24,55.16,55.21,21251.0,53.3086,53.3086,53.2314,53.2796,21251.0
2023-12-07 12:00:00,55.21,55.22,55.19,55.21,27961.0,53.2796,53.2893,53.2603,53.2796,27961.0
2023-12-07 12:05:00,55.22,55.29,55.21,55.27,25178.0,53.2893,53.3568,53.2796,53.3375,25178.0
2023-12-07 12:10:00,55.26,55.26,55.18,55.19,23388.0,53.3279,53.3279,53.2507,53.2603,23388.0
2023-12-07 12:15:00,55.19,55.28,55.18,55.27,23487.0,53.2603,53.3472,53.2507,53.3375,23487.0
2023-12-07 12:20:00,55.27,55.3,55.19,55.21,32308.0,53.3375,53.3665,53.2603,53.2796,32308.0
2023-12-07 12:25:00,55.22,55.27,55.21,55.26,34086.0,53.2893,53.3375,53.2796,53.3279,34086.0
2023-12-07 12:30:00,55.26,55.27,55.2,55.27,36941.0,53.3279,53.3375,53.27,53.3375,36941.0
2023-12-07 12:35:00,55.28,55.35,55.26,55.33,15875.0,53.3472,53.4148,53.3279,53.3955,15875.0
2023-12-07 12:40:00,55.34,55.4,55.33,55.36,28702.0,53.4051,53.463,53.3955,53.4244,28702.0
2023-12-07 12:45:00,55.35,55.38,55.31,55.32,20957.0,53.4148,53.4437,53.3762,53.3858,20957.0
2023-12-07 12:50:00,55.32,55.32,55.28,55.3,22022.0,53.3858,53.3858,53.3472,53.3665,22022.0
2023-12-07 12:55:00,55.29,55.35,55.29,55.34,18734.0,53.3568,53.4148,53.3568,53.4051,18734.0
2023-12-07 13:00:00,55.34,55.36,55.33,55.35,13335.0,53.4051,53.4244,53.3955,53.4148,13335.0
2023-12-07 13:05:00,55.35,55.39,55.33,55.39,23092.0,53.4148,53.4534,53.3955,53.4534,23092.0
2023-12-07 13:10:00,55.39,55.4,55.34,55.37,20282.0,53.4534,53.463,53.4051,53.4341,20282.0
2023-12-07 13:15:00,55.37,55.38,55.32,55.35,21396.0,53.4341,53.4437,53.3858,53.4148,21396.0
2023-12-07 13:20:00,55.35,55.37,55.33,55.37,16357.0,53.4148,53.4341,53.3955,53.4341,16357.0
2023-12-07 13:25:00,55.37,55.4,55.33,55.36,29963.0,53.4341,53.463,53.3955,53.4244,29963.0
2023-12-07 13:30:00,55.36,55.4,55.33,55.37,20443.0,53.4244,53.463,53.3955,53.4341,20443.0
2023-12-07 13:35:00,55.37,55.41,55.35,55.4,19080.0,53.4341,53.4727,53.4148,53.463,19080.0
2023-12-07 13:40:00,55.4,55.45,55.39,55.43,14633.0,53.463,53.5113,53.4534,53.492,14633.0
2023-12-07 13:45:00,55.44,55.46,55.41,55.44,25096.0,53.5016,53.5209,53.4727,53.5016,25096.0
2023-12-07 13:50:00,55.44,55.44,55.41,55.41,16439.0,53.5016,53.5016,53.4727,53.4727,16439.0
2023-12-07 13:55:00,55.41,55.43,55.39,55.43,17388.0,53.4727,53.492,53.4534,53.492,17388.0
2023-12-07 14:00:00,55.43,55.49,55.42,55.44,28985.0,53.492,53.5499,53.4823,53.5016,28985.0
2023-12-07 14:05:00,55.43,55.47,55.4,55.45,21572.0,53.492,53.5306,53.463,53.5113,21572.0
2023-12-07 14:10:00,55.46,55.46,55.39,55.4,24165.0,53.5209,53.5209,53.4534,53.463,24165.0
2023-12-07 14:15:00,55.4,55.51,55.39,55.5,31723.0,53.463,53.5692,53.4534,53.5595,31723.0
2023-12-07 14:20:00,55.5,55.54,55.47,55.52,26467.0,53.5595,53.5981,53.5306,53.5788,26467.0
2023-12-07 14:25:00,55.52,55.53,55.5,55.53,45290.0,53.5788,53.5885,53.5595,53.5885,45290.0
2023-12-07 14:30:00,55.54,55.57,55.51,55.54,35082.0,53.5981,53.6271,53.5692,53.5981,35082.0
2023-12-07 14:35:00,55.54,55.59,55.51,55.58,37510.0,53.5981,53.6464,53.5692,53.6367,37510.0
2023-12-07 14:40:00,55.58,55.58,55.51,55.54,26143.0,53.6367,53.6367,53.5692,53.5981,26143.0
2023-12-07 14:45:00,55.54,55.56,55.5,55.53,29023.0,53.5981,53.6174,53.5595,53.5885,29023.0
2023-12-07 14:50:00,55.54,55.54,55.51,55.51,26161.0,53.5981,53.5981,53.5692,53.5692,26161.0
2023-12-07 14:55:00,55.5,55.52,55.48,55.48,28410.0,53.5595,53.5788,53.5402,53.5402,28410.0
2023-12-07 15:00:00,55.48,55.51,55.44,55.5,56200.0,53.5402,53.5692,53.5016,53.5595,56200.0
2023-12-07 15:05:00,55.5,55.51,55.44,55.45,92796.0,53.5595,53.5692,53.5016,53.5113,92796.0
2023-12-07 15:10:00,55.46,55.57,55.45,55.54,62777.0,53.5209,53.6271,53.5113,53.5981,62777.0
2023-12-07 15:15:00,55.54,55.57,55.51,55.52,34983.0,53.5981,53.6271,53.5692,53.5788,34983.0
2023-12-07 15:20:00,55.51,55.52,55.46,55.48,36846.0,53.5692,53.5788,53.5209,53.5402,36846.0
2023-12-07 15:25:00,55.48,55.51,55.45,55.49,46843.0,53.5402,53.5692,53.5113,53.5499,46843.0
2023-12-07 15:30:00,55.5,55.52,55.46,55.48,40161.0,53.5595,53.5788,53.5209,53.5402,40161.0
2023-12-07 15:35:00,55.48,55.56,55.46,55.55,78791.0,53.5402,53.6174,53.5209,53.6078,78791.0
2023-12-07 15:40:00,55.55,55.63,55.55,55.59,63914.0,53.6078,53.685,53.6078,53.6464,63914.0
2023-12-07 15:45:00,55.58,55.66,55.55,55.61,134102.0,53.6367,53.7139,53.6078,53.6657,134102.0
2023-12-07 15:50:00,55.61,55.65,55.55,55.6,178377.0,53.6657,53.7043,53.6078,53.656,178377.0
2023-12-07 15:55:00,55.6,55.6,55.5,55.5,419803.0,53.656,53.656,53.5595,53.5595,419803.0
2023-12-08 09:30:00,55.73,56.29,55.63,56.29,100594.0,53.7815,54.3219,53.685,54.3219,100594.0
2023-12-08 09:35:00,56.28,56.54,56.28,56.51,170816.0,54.3122,54.5631,54.3122,54.5342,170816.0
2023-12-08 09:40:00,56.51,56.55,56.28,56.35,102114.0,54.5342,54.5728,54.3122,54.3798,102114.0
2023-12-08 09:45:00,56.34,56.55,56.34,56.52,53581.0,54.3701,54.5728,54.3701,54.5438,53581.0
2023-12-08 09:50:00,56.52,56.62,56.49,56.56,80010.0,54.5438,54.6403,54.5149,54.5824,80010.0
2023-12-08 09:55:00,56.55,56.62,56.5,56.58,49237.0,54.5728,54.6403,54.5245,54.6017,49237.0
2023-12-08 10:00:00,56.59,56.89,56.59,56.89,156492.0,54.6114,54.9009,54.6114,54.9009,156492.0
2023-12-08 10:05:00,56.89,57.04,56.87,57.04,73024.0,54.9009,55.0457,54.8816,55.0457,73024.0
2023-12-08 10:10:00,57.05,57.12,56.98,57.03,77401.0,55.0553,55.1229,54.9878,55.036,77401.0
2023-12-08 10:15:00,57.03,57.03,56.85,56.9,52640.0,55.036,55.036,54.8623,54.9106,52640.0
2023-12-08 10:20:00,56.88,56.88,56.79,56.86,59555.0,54.8913,54.8913,54.8044,54.872,59555.0
2023-12-08 10:25:00,56.86,56.87,56.76,56.78,35739.0,54.872,54.8816,54.7755,54.7948,35739.0
2023-12-08 10:30:00,56.78,56.81,56.57,56.6,40424.0,54.7948,54.8237,54.5921,54.621,40424.0
2023-12-08 10:35:00,56.6,56.62,56.5,56.57,44463.0,54.621,54.6403,54.5245,54.5921,44463.0
2023-12-08 10:40:00,56.58,56.7,56.57,56.69,38005.0,54.6017,54.7176,54.5921,54.7079,38005.0
2023-12-08 10:45:00,56.7,56.7,56.58,56.6,34232.0,54.7176,54.7176,54.6017,54.621,34232.0
2023-12-08 10:50:00,56.6,56.7,56.56,56.66,176415.0,54.621,54.7176,54.5824,54.6789,176415.0
2023-12-08 10:55:00,56.65,56.65,56.54,56.57,39456.0,54.6693,54.6693,54.5631,54.5921,39456.0
2023-12-08 11:00:00,56.57,56.59,56.47,56.59,66098.0,54.5921,54.6114,54.4956,54.6114,66098.0
2023-12-08 11:05:00,56.59,56.59,56.38,56.39,39398.0,54.6114,54.6114,54.4087,54.4184,39398.0
2023-12-08 11:10:00,56.4,56.4,56.26,56.31,30208.0,54.428,54.428,54.2929,54.3412,30208.0
2023-12-08 11:15:00,56.32,56.32,56.2,56.3,33776.0,54.3508,54.3508,54.235,54.3315,33776.0
2023-12-08 11:20:00,56.3,56.33,56.23,56.32,30635.0,54.3315,54.3605,54.264,54.3508,30635.0
2023-12-08 11:25:00,56.31,56.38,56.28,56.36,37940.0,54.3412,54.4087,54.3122,54.3894,37940.0
2023-12-08 11:30:00,56.37,56.39,56.28,56.29,44538.0,54.3991,54.4184,54.3122,54.3219,44538.0
2023-12-08 11:35:00,56.3,56.31,56.14,56.18,37571.0,54.3315,54.3412,54.1771,54.2157,37571.0
2023-12-08 11:40:00,56.17,56.27,56.14,56.26,40001.0,54.2061,54.3026,54.1771,54.2929,40001.0
2023-12-08 11:45:00,56.26,56.34,56.23,56.33,81029.0,54.2929,54.3701,54.264,54.3605,81029.0
2023-12-08 11:50:00,56.34,56.37,56.22,56.22,21956.0,54.3701,54.3991,54.2543,54.2543,21956.0
2023-12-08 11:55:00,56.21,56.27,56.19,56.23,18638.0,54.2447,54.3026,54.2254,54.264,18638.0
2023-12-08 12:00:00,56.23,56.3,56.22,56.23,25736.0,54.264,54.3315,54.2543,54.264,25736.0
2023-12-08 12:05:00,56.23,56.29,56.19,56.23,34482.0,54.264,54.3219,54.2254,54.264,34482.0
2023-12-08 12:10:00,56.23,56.27,56.17,56.18,33649.0,54.264,54.3026,54.2061,54.2157,33649.0
2023-12-08 12:15:00,56.19,56.25,56.17,56.23,32217.0,54.2254,54.2833,54.2061,54.264,32217.0
2023-12-08 12:20:00,56.23,56.27,56.22,56.25,26901.0,54.264,54.3026,54.2543,54.2833,26901.0
2023-12-08 12:25:00,56.25,56.29,56.22,56.27,40432.0,54.2833,54.3219,54.2543,54.3026,40432.0
2023-12-08 12:30:00,56.28,56.29,56.24,56.26,32261.0,54.3122,54.3219,54.2736,54.2929,32261.0
2023-12-08 12:35:00,56.25,56.32,56.23,56.31,22978.0,54.2833,54.3508,54.264,54.3412,22978.0
2023-12-08 12:40:00,56.31,56.34,56.28,56.3,29053.0,54.3412,54.3701,54.3122,54.3315,29053.0
2023-12-08 12:45:00,56.29,56.38,56.29,56.38,23230.0,54.3219,54.4087,54.3219,54.4087,23230.0
2023-12-08 12:50:00,56.38,56.4,56.35,56.38,21492.0,54.4087,54.428,54.3798,54.4087,21492.0
2023-12-08 12:55:00,56.38,56.4,56.34,56.36,26840.0,54.4087,54.428,54.3701,54.3894,26840.0
2023-12-08 13:00:00,56.35,56.35,56.29,56.34,24662.0,54.3798,54.3798,54.3219,54.3701,24662.0
2023-12-08 13:05:00,56.34,56.35,56.3,56.3,28195.0,54.3701,54.3798,54.3315,54.3315,28195.0
2023-12-08 13:10:00,56.31,56.41,56.31,56.41,26788.0,54.3412,54.4377,54.3412,54.4377,26788.0
2023-12-08 13:15:00,56.41,56.43,56.38,56.43,31065.0,54.4377,54.457,54.4087,54.457,31065.0
2023-12-08 13:20:00,56.43,56.45,56.4,56.43,27787.0,54.457,54.4763,54.428,54.457,27787.0
2023-12-08 13:25:00,56.42,56.49,56.42,56.46,31931.0,54.4473,54.5149,54.4473,54.4859,31931.0
2023-12-08 13:30:00,56.45,56.47,56.41,56.45,27853.0,54.4763,54.4956,54.4377,54.4763,27853.0
2023-12-08 13:35:00,56.45,56.45,56.41,56.44,24186.0,54.4763,54.4763,54.4377,54.4666,24186.0
2023-12-08 13:40:00,56.44,56.44,56.38,56.38,28028.0,54.4666,54.4666,54.4087,54.4087,28028.0
2023-12-08 13:45:00,56.38,56.47,56.37,56.43,29092.0,54.4087,54.4956,54.3991,54.457,29092.0
2023-12-08 13:50:00,56.43,56.49,56.43,56.46,26246.0,54.457,54.5149,54.457,54.4859,26246.0
2023-12-08 13:55:00,56.46,56.52,56.46,56.5,37836.0,54.4859,54.5438,54.4859,54.5245,37836.0
2023-12-08 14:00:00,56.5,56.51,56.43,56.45,29849.0,54.5245,54.5342,54.457,54.4763,29849.0
2023-12-08 14:05:00,56.46,56.49,56.45,56.48,36073.0,54.4859,54.5149,54.4763,54.5052,36073.0
2023-12-08 14:10:00,56.48,56.5,56.37,56.38,44345.0,54.5052,54.5245,54.3991,54.4087,44345.0
2023-12-08 14:15:00,56.38,56.45,56.35,56.43,43726.0,54.4087,54.4763,54.3798,54.457,43726.0
2023-12-08 14:20:00,56.43,56.43,56.34,56.42,54306.0,54.457,54.457,54.3701,54.4473,54306.0
2023-12-08 14:25:00,56.42,56.47,56.4,56.47,55189.0,54.4473,54.4956,54.428,54.4956,55189.0
2023-12-08 14:30:00,56.47,56.49,56.44,56.45,40550.0,54.4956,54.5149,54.4666,54.4763,40550.0
2023-12-08 14:35:00,56.44,56.44,56.33,56.38,64929.0,54.4666,54.4666,54.3605,54.4087,64929.0
2023-12-08 14:40:00,56.38,56.45,56.34,56.44,61848.0,54.4087,54.4763,54.3701,54.4666,61848.0
2023-12-08 14:45:00,56.44,56.44,56.35,56.43,45173.0,54.4666,54.4666,54.3798,54.457,45173.0
2023-12-08 14:50:00,56.42,56.45,56.39,56.43,38368.0,54.4473,54.4763,54.4184,54.457,38368.0
2023-12-08 14:55:00,56.43,56.44,56.38,56.44,40994.0,54.457,54.4666,54.4087,54.4666,40994.0
2023-12-08 15:00:00,56.44,56.46,56.4,56.43,36115.0,54.4666,54.4859,54.428,54.457,36115.0
2023-12-08 15:05:00,56.43,56.43,56.31,56.34,59799.0,54.457,54.457,54.3412,54.3701,59799.0
2023-12-08 15:10:00,56.33,56.34,56.27,56.3,33963.0,54.3605,54.3701,54.3026,54.3315,33963.0
2023-12-08 15:15:00,56.3,56.37,56.29,56.34,44257.0,54.3315,54.3991,54.3219,54.3701,44257.0
2023-12-08 15:20:00,56.34,56.34,56.26,56.27,36045.0,54.3701,54.3701,54.2929,54.3026,36045.0
2023-12-08 15:25:00,56.27,56.31,56.26,56.27,48808.0,54.3026,54.3412,54.2929,54.3026,48808.0
2023-12-08 15:30:00,56.28,56.28,56.21,56.27,60412.0,54.3122,54.3122,54.2447,54.3026,60412.0
2023-12-08 15:35:00,56.27,56.34,56.26,56.29,76758.0,54.3026,54.3701,54.2929,54.3219,76758.0
2023-12-08 15:40:00,56.29,56.3,56.24,56.29,55227.0,54.3219,54.3315,54.2736,54.3219,55227.0
2023-12-08 15:45:00,56.29,56.34,56.25,56.26,86157.0,54.3219,54.3701,54.2833,54.2929,86157.0
2023-12-08 15:50:00,56.25,56.26,56.12,56.13,229546.0,54.2833,54.2929,54.1578,54.1675,229546.0
2023-12-08 15:55:00,56.13,56.15,56.05,56.06,702430.0,54.1675,54.1868,54.0903,54.0999,702430.0
2023-12-11 09:30:00,56.3,56.6,56.16,56.47,67781.0,54.3315,54.621,54.1964,54.4956,67781.0
2023-12-11 09:35:00,56.47,56.7,56.47,56.64,32650.0,54.4956,54.7176,54.4956,54.6596,32650.0
2023-12-11 09:40:00,56.67,56.75,56.53,56.55,19609.0,54.6886,54.7658,54.5535,54.5728,19609.0
2023-12-11 09:45:00,56.52,56.61,56.48,56.6,37599.0,54.5438,54.6307,54.5052,54.621,37599.0
2023-12-11 09:50:00,56.59,56.59,56.39,56.47,30482.0,54.6114,54.6114,54.4184,54.4956,30482.0
2023-12-11 09:55:00,56.48,56.6,56.39,56.57,35034.0,54.5052,54.621,54.4184,54.5921,35034.0
2023-12-11 10:00:00,56.56,56.63,56.51,56.52,31034.0,54.5824,54.65,54.5342,54.5438,31034.0
2023-12-11 10:05:00,56.53,56.59,56.5,56.58,25458.0,54.5535,54.6114,54.5245,54.6017,25458.0
2023-12-11 10:10:00,56.58,56.72,56.54,56.72,40224.0,54.6017,54.7369,54.5631,54.7369,40224.0
2023-12-11 10:15:00,56.72,56.73,56.63,56.73,57502.0,54.7369,54.7465,54.65,54.7465,57502.0
2023-12-11 10:20:00,56.74,56.76,56.66,56.72,53025.0,54.7562,54.7755,54.6789,54.7369,53025.0
2023-12-11 10:25:00,56.72,56.75,56.62,56.69,50666.0,54.7369,54.7658,54.6403,54.7079,50666.0
2023-12-11 10:30:00,56.69,56.76,56.66,56.74,55670.0,54.7079,54.7755,54.6789,54.7562,55670.0
2023-12-11 10:35:00,56.74,56.76,56.64,56.75,44245.0,54.7562,54.7755,54.6596,54.7658,44245.0
2023-12-11 10:40:00,56.74,56.76,56.71,56.75,51262.0,54.7562,54.7755,54.7272,54.7658,51262.0
2023-12-11 10:45:00,56.75,56.87,56.75,56.84,52647.0,54.7658,54.8816,54.7658,54.8527,52647.0
2023-12-11 10:50:00,56.83,56.89,56.78,56.8,30054.0,54.843,54.9009,54.7948,54.8141,30054.0
2023-12-11 10:55:00,56.8,56.82,56.72,56.77,44124.0,54.8141,54.8334,54.7369,54.7851,44124.0
2023-12-11 11:00:00,56.77,56.79,56.66,56.75,36825.0,54.7851,54.8044,54.6789,54.7658,36825.0
2023-12-11 11:05:00,56.75,56.78,56.68,56.68,37160.0,54.7658,54.7948,54.6982,54.6982,37160.0
2023-12-11 11:10:00,56.68,56.71,56.64,56.65,24207.0,54.6982,54.7272,54.6596,54.6693,24207.0
2023-12-11 11:15:00,56.65,56.65,56.56,56.63,25279.0,54.6693,54.6693,54.5824,54.65,25279.0
2023-12-11 11:20:00,56.63,56.7,56.62,56.68,24304.0,54.65,54.7176,54.6403,54.6982,24304.0
2023-12-11 11:25:00,56.68,56.73,56.65,56.73,31694.0,54.6982,54.7465,54.6693,54.7465,31694.0
2023-12-11 11:30:00,56.73,56.75,56.65,56.66,28749.0,54.7465,54.7658,54.6693,54.6789,28749.0
2023-12-11 11:35:00,56.66,56.76,56.66,56.76,26361.0,54.6789,54.7755,54.6789,54.7755,26361.0
2023-12-11 11:40:00,56.76,56.85,56.76,56.85,22740.0,54.7755,54.8623,54.7755,54.8623,22740.0
2023-12-11 11:45:00,56.85,56.89,56.81,56.82,35692.0,54.8623,54.9009,54.8237,54.8334,35692.0
2023-12-11 11:50:00,56.82,56.84,56.78,56.8,31195.0,54.8334,54.8527,54.7948,54.8141,31195.0
2023-12-11 11:55:00,56.79,56.8,56.74,56.8,25280.0,54.8044,54.8141,54.7562,54.8141,25280.0
2023-12-11 12:00:00,56.8,56.82,56.75,56.79,45497.0,54.8141,54.8334,54.7658,54.8044,45497.0
2023-12-11 12:05:00,56.79,56.84,56.72,56.76,37927.0,54.8044,54.8527,54.7369,54.7755,37927.0
2023-12-11 12:10:00,56.76,56.83,56.74,56.78,40904.0,54.7755,54.843,54.7562,54.7948,40904.0
2023-12-11 12:15:00,56.77,56.79,56.72,56.79,28666.0,54.7851,54.8044,54.7369,54.8044,28666.0
2023-12-11 12:20:00,56.79,56.81,56.75,56.76,25096.0,54.8044,54.8237,54.7658,54.7755,25096.0
2023-12-11 12:25:00,56.76,56.78,56.73,56.75,35634.0,54.7755,54.7948,54.7465,54.7658,35634.0
2023-12-11 12:30:00,56.75,56.78,56.75,56.77,27565.0,54.7658,54.7948,54.7658,54.7851,27565.0
2023-12-11 12:35:00,56.77,56.86,56.75,56.82,52043.0,54.7851,54.872,54.7658,54.8334,52043.0
2023-12-11 12:40:00,56.8,56.86,56.78,56.85,26639.0,54.8141,54.872,54.7948,54.8623,26639.0
2023-12-11 12:45:00,56.85,56.88,56.78,56.83,54316.0,54.8623,54.8913,54.7948,54.843,54316.0
2023-12-11 12:50:00,56.83,56.83,56.78,56.8,28659.0,54.843,54.843,54.7948,54.8141,28659.0
2023-12-11 12:55:00,56.8,56.83,56.77,56.77,18008.0,54.8141,54.843,54.7851,54.7851,18008.0
2023-12-11 13:00:00,56.77,56.81,56.73,56.8,28289.0,54.7851,54.8237,54.7465,54.8141,28289.0
2023-12-11 13:05:00,56.8,56.88,56.8,56.85,41138.0,54.8141,54.8913,54.8141,54.8623,41138.0
2023-12-11 13:10:00,56.84,56.87,56.83,56.86,28394.0,54.8527,54.8816,54.843,54.872,28394.0
2023-12-11 13:15:00,56.86,56.87,56.8,56.81,24182.0,54.872,54.8816,54.8141,54.8237,24182.0
2023-12-11 13:20:00,56.8,56.83,56.77,56.78,28544.0,54.8141,54.843,54.7851,54.7948,28544.0
2023-12-11 13:25:00,56.79,56.83,56.79,56.83,29027.0,54.8044,54.843,54.8044,54.843,29027.0
2023-12-11 13:30:00,56.83,56.87,56.82,56.83,38797.0,54.843,54.8816,54.8334,54.843,38797.0
2023-12-11 13:35:00,56.84,56.86,56.82,56.83,30592.0,54.8527,54.872,54.8334,54.843,30592.0
2023-12-11 13:40:00,56.82,56.85,56.75,56.77,45847.0,54.8334,54.8623,54.7658,54.7851,45847.0
2023-12-11 13:45:00,56.77,56.78,56.75,56.77,25526.0,54.7851,54.7948,54.7658,54.7851,25526.0
2023-12-11 13:50:00,56.78,56.78,56.73,56.76,34527.0,54.7948,54.7948,54.7465,54.7755,34527.0
2023-12-11 13:55:00,56.76,56.77,56.74,56.75,29232.0,54.7755,54.7851,54.7562,54.7658,29232.0
2023-12-11 14:00:00,56.75,56.8,56.74,56.77,41580.0,54.7658,54.8141,54.7562,54.7851,41580.0
2023-12-11 14:05:00,56.76,56.78,56.72,56.77,31032.0,54.7755,54.7948,54.7369,54.7851,31032.0
2023-12-11 14:10:00,56.76,56.82,56.76,56.8,31402.0,54.7755,54.8334,54.7755,54.8141,31402.0
2023-12-11 14:15:00,56.8,56.82,56.73,56.75,35263.0,54.8141,54.8334,54.7465,54.7658,35263.0
2023-12-11 14:20:00,56.76,56.77,56.71,56.73,48153.0,54.7755,54.7851,54.7272,54.7465,48153.0
2023-12-11 14:25:00,56.73,56.76,56.71,56.75,43997.0,54.7465,54.7755,54.7272,54.7658,43997.0
2023-12-11 14:30:00,56.75,56.78,56.73,56.78,30295.0,54.7658,54.7948,54.7465,54.7948,30295.0
2023-12-11 14:35:00,56.78,56.81,56.77,56.77,57028.0,54.7948,54.8237,54.7851,54.7851,57028.0
2023-12-11 14:40:00,56.78,56.81,56.75,56.77,44623.0,54.7948,54.8237,54.7658,54.7851,44623.0
2023-12-11 14:45:00,56.76,56.78,56.73,56.75,47860.0,54.7755,54.7948,54.7465,54.7658,47860.0
2023-12-11 14:50:00,56.75,56.76,56.72,56.73,43813.0,54.7658,54.7755,54.7369,54.7465,43813.0
2023-12-11 14:55:00,56.73,56.73,56.61,56.62,66693.0,54.7465,54.7465,54.6307,54.6403,66693.0
2023-12-11 15:00:00,56.62,56.63,56.55,56.57,47505.0,54.6403,54.65,54.5728,54.5921,47505.0
2023-12-11 15:05:00,56.57,56.68,56.55,56.65,60066.0,54.5921,54.6982,54.5728,54.6693,60066.0
2023-12-11 15:10:00,56.65,56.65,56.58,56.61,63617.0,54.6693,54.6693,54.6017,54.6307,63617.0
2023-12-11 15:15:00,56.61,56.78,56.6,56.78,61625.0,54.6307,54.7948,54.621,54.7948,61625.0
2023-12-11 15:20:00,56.78,56.78,56.64,56.7,52104.0,54.7948,54.7948,54.6596,54.7176,52104.0
2023-12-11 15:25:00,56.7,56.72,56.63,56.65,56159.0,54.7176,54.7369,54.65,54.6693,56159.0
2023-12-11 15:30:00,56.65,56.65,56.56,56.64,86105.0,54.6693,54.6693,54.5824,54.6596,86105.0
2023-12-11 15:35:00,56.64,56.72,56.63,56.71,56142.0,54.6596,54.7369,54.65,54.7272,56142.0
2023-12-11 15:40:00,56.72,56.76,56.67,56.71,95568.0,54.7369,54.7755,54.6886,54.7272,95568.0
2023-12-11 15:45:00,56.71,56.71,56.6,56.67,134336.0,54.7272,54.7272,54.621,54.6886,134336.0
2023-12-11 15:50:00,56.67,56.67,56.57,56.65,188479.0,54.6886,54.6886,54.5921,54.6693,188479.0
2023-12-11 15:55:00,56.65,56.68,56.56,56.57,445823.0,54.6693,54.6982,54.5824,54.5921,445823.0
2023-12-12 09:30:00,54.51,55.25,54.5,54.75,606792.0,52.6041,53.3182,52.5945,52.8357,606792.0
2023-12-12 09:35:00,54.75,54.76,53.83,54.0,483453.0,52.8357,52.8454,51.9479,52.112,483453.0
2023-12-12 09:40:00,54.01,54.02,53.36,53.97,231670.0,52.1216,52.1313,51.4943,52.083,231670.0
2023-12-12 09:45:00,53.95,53.98,53.14,53.51,248707.0,52.0637,52.0927,51.282,51.6391,248707.0
2023-12-12 09:50:00,53.49,53.84,53.05,53.67,204290.0,51.6198,51.9575,51.1952,51.7935,204290.0
2023-12-12 09:55:00,53.66,53.72,53.22,53.23,156733.0,51.7838,51.8417,51.3592,51.3689,156733.0
2023-12-12 10:00:00,53.23,53.35,53.01,53.03,157517.0,51.3689,51.4847,51.1566,51.1759,157517.0
2023-12-12 10:05:00,53.04,54.38,53.0,54.01,583518.0,51.1855,52.4787,51.1469,52.1216,583518.0
2023-12-12 10:10:00,54.03,54.03,53.28,53.28,155229.0,52.1409,52.1409,51.4171,51.4171,155229.0
2023-12-12 10:15:00,53.28,53.28,53.08,53.19,103156.0,51.4171,51.4171,51.2241,51.3303,103156.0
2023-12-12 10:20:00,53.18,53.37,53.0,53.1,160612.0,51.3206,51.504,51.1469,51.2434,160612.0
2023-12-12 10:25:00,53.1,53.23,52.99,53.06,142274.0,51.2434,51.3689,51.1373,51.2048,142274.0
2023-12-12 10:30:00,53.05,53.23,52.99,53.12,173235.0,51.1952,51.3689,51.1373,51.2627,173235.0
2023-12-12 10:35:00,53.12,53.13,53.0,53.04,105327.0,51.2627,51.2724,51.1469,51.1855,105327.0
2023-12-12 10:40:00,53.04,53.04,52.72,52.79,129809.0,51.1855,51.1855,50.8767,50.9443,129809.0
2023-12-12 10:45:00,52.79,53.13,52.72,53.04,158708.0,50.9443,51.2724,50.8767,51.1855,158708.0
2023-12-12 10:50:00,53.04,53.11,52.79,52.86,156751.0,51.1855,51.2531,50.9443,51.0118,156751.0
2023-12-12 10:55:00,52.86,52.88,52.67,52.68,137514.0,51.0118,51.0311,50.8285,50.8381,137514.0
2023-12-12 11:00:00,52.69,52.72,52.58,52.62,102395.0,50.8478,50.8767,50.7416,50.7802,102395.0
2023-12-12 11:05:00,52.62,52.65,52.43,52.51,156056.0,50.7802,50.8092,50.5968,50.674,156056.0
2023-12-12 11:10:00,52.5,52.9,52.47,52.86,226364.0,50.6644,51.0504,50.6354,51.0118,226364.0
2023-12-12 11:15:00,52.87,52.87,52.67,52.75,135550.0,51.0215,51.0215,50.8285,50.9057,135550.0
2023-12-12 11:20:00,52.74,52.81,52.52,52.52,184075.0,50.896,50.9636,50.6837,50.6837,184075.0
2023-12-12 11:25:00,52.53,52.71,52.52,52.67,262249.0,50.6933,50.8671,50.6837,50.8285,262249.0
2023-12-12 11:30:00,52.68,52.7,52.53,52.69,159745.0,50.8381,50.8574,50.6933,50.8478,159745.0
2023-12-12 11:35:00,52.7,52.89,52.59,52.61,141819.0,50.8574,51.0408,50.7513,50.7706,141819.0
2023-12-12 11:40:00,52.59,52.62,52.52,52.56,95737.0,50.7513,50.7802,50.6837,50.7223,95737.0
2023-12-12 11:45:00,52.56,52.61,52.46,52.53,164312.0,50.7223,50.7706,50.6258,50.6933,164312.0
2023-12-12 11:50:00,52.52,52.69,52.52,52.55,109400.0,50.6837,50.8478,50.6837,50.7127,109400.0
2023-12-12 11:55:00,52.54,52.62,52.49,52.52,193821.0,50.703,50.7802,50.6547,50.6837,193821.0
2023-12-12 12:00:00,52.52,52.54,52.41,52.51,134877.0,50.6837,50.703,50.5775,50.674,134877.0
2023-12-12 12:05:00,52.52,52.68,52.51,52.54,115727.0,50.6837,50.8381,50.674,50.703,115727.0
2023-12-12 12:10:00,52.55,52.62,52.5,52.61,119218.0,50.7127,50.7802,50.6644,50.7706,119218.0
2023-12-12 12:15:00,52.61,52.86,52.59,52.75,100099.0,50.7706,51.0118,50.7513,50.9057,100099.0
2023-12-12 12:20:00,52.75,52.88,52.74,52.87,128342.0,50.9057,51.0311,50.896,51.0215,128342.0
2023-12-12 12:25:00,52.88,53.0,52.87,52.95,158364.0,51.0311,51.1469,51.0215,51.0987,158364.0
2023-12-12 12:30:00,52.96,52.96,52.66,52.7,131039.0,51.1083,51.1083,50.8188,50.8574,131039.0
2023-12-12 12:35:00,52.69,52.83,52.65,52.77,90557.0,50.8478,50.9829,50.8092,50.925,90557.0
2023-12-12 12:40:00,52.77,52.82,52.63,52.64,84960.0,50.925,50.9732,50.7899,50.7995,84960.0
2023-12-12 12:45:00,52.64,52.66,52.48,52.55,119515.0,50.7995,50.8188,50.6451,50.7127,119515.0
2023-12-12 12:50:00,52.54,52.57,52.36,52.38,128377.0,50.703,50.732,50.5293,50.5486,128377.0
2023-12-12 12:55:00,52.38,52.38,52.25,52.26,78667.0,50.5486,50.5486,50.4231,50.4328,78667.0
2023-12-12 13:00:00,52.26,52.27,52.13,52.17,124659.0,50.4328,50.4424,50.3073,50.3459,124659.0
2023-12-12 13:05:00,52.16,52.28,52.1,52.27,142492.0,50.3363,50.4521,50.2784,50.4424,142492.0
2023-12-12 13:10:00,52.27,52.52,52.26,52.5,175348.0,50.4424,50.6837,50.4328,50.6644,175348.0
2023-12-12 13:15:00,52.51,52.55,52.46,52.47,91491.0,50.674,50.7127,50.6258,50.6354,91491.0
2023-12-12 13:20:00,52.47,52.54,52.45,52.52,95371.0,50.6354,50.703,50.6161,50.6837,95371.0
2023-12-12 13:25:00,52.51,52.59,52.49,52.59,72868.0,50.674,50.7513,50.6547,50.7513,72868.0
2023-12-12 13:30:00,52.59,52.64,52.48,52.54,94833.0,50.7513,50.7995,50.6451,50.703,94833.0
2023-12-12 13:35:00,52.53,52.54,52.39,52.43,65827.0,50.6933,50.703,50.5582,50.5968,65827.0
2023-12-12 13:40:00,52.43,52.51,52.36,52.38,145329.0,50.5968,50.674,50.5293,50.5486,145329.0
2023-12-12 13:45:00,52.37,52.49,52.34,52.48,78786.0,50.5389,50.6547,50.51,50.6451,78786.0
2023-12-12 13:50:00,52.48,52.61,52.48,52.59,65109.0,50.6451,50.7706,50.6451,50.7513,65109.0
2023-12-12 13:55:00,52.59,52.74,52.58,52.64,96129.0,50.7513,50.896,50.7416,50.7995,96129.0
2023-12-12 14:00:00,52.63,52.65,52.45,52.5,68548.0,50.7899,50.8092,50.6161,50.6644,68548.0
2023-12-12 14:05:00,52.5,52.62,52.48,52.58,67524.0,50.6644,50.7802,50.6451,50.7416,67524.0
2023-12-12 14:10:00,52.58,52.7,52.53,52.53,51101.0,50.7416,50.8574,50.6933,50.6933,51101.0
2023-12-12 14:15:00,52.54,52.59,52.49,52.54,54947.0,50.703,50.7513,50.6547,50.703,54947.0
2023-12-12 14:20:00,52.54,52.59,52.53,52.55,73729.0,50.703,50.7513,50.6933,50.7127,73729.0
2023-12-12 14:25:00,52.55,52.68,52.54,52.64,76394.0,50.7127,50.8381,50.703,50.7995,76394.0
2023-12-12 14:30:00,52.65,52.66,52.49,52.5,99856.0,50.8092,50.8188,50.6547,50.6644,99856.0
2023-12-12 14:35:00,52.5,52.51,52.42,52.47,111847.0,50.6644,50.674,50.5872,50.6354,111847.0
2023-12-12 14:40:00,52.47,52.55,52.45,52.48,96266.0,50.6354,50.7127,50.6161,50.6451,96266.0
2023-12-12 14:45:00,52.48,52.53,52.37,52.4,75184.0,50.6451,50.6933,50.5389,50.5679,75184.0
2023-12-12 14:50:00,52.4,52.4,52.22,52.24,76617.0,50.5679,50.5679,50.3942,50.4135,76617.0
2023-12-12 14:55:00,52.24,52.38,52.23,52.29,69175.0,50.4135,50.5486,50.4038,50.4617,69175.0
2023-12-12 15:00:00,52.29,52.35,52.17,52.31,100137.0,50.4617,50.5196,50.3459,50.481,100137.0
2023-12-12 15:05:00,52.3,52.45,52.3,52.38,79886.0,50.4714,50.6161,50.4714,50.5486,79886.0
2023-12-12 15:10:00,52.39,52.57,52.36,52.52,104324.0,50.5582,50.732,50.5293,50.6837,104324.0
2023-12-12 15:15:00,52.52,52.7,52.47,52.66,160009.0,50.6837,50.8574,50.6354,50.8188,160009.0
2023-12-12 15:20:00,52.66,52.67,52.47,52.57,183279.0,50.8188,50.8285,50.6354,50.732,183279.0
2023-12-12 15:25:00,52.57,52.71,52.57,52.62,270875.0,50.732,50.8671,50.732,50.7802,270875.0
2023-12-12 15:30:00,52.63,52.87,52.52,52.82,198904.0,50.7899,51.0215,50.6837,50.9732,198904.0
2023-12-12 15:35:00,52.82,52.88,52.76,52.86,211925.0,50.9732,51.0311,50.9153,51.0118,211925.0
2023-12-12 15:40:00,52.86,52.89,52.77,52.87,294391.0,51.0118,51.0408,50.925,51.0215,294391.0
2023-12-12 15:45:00,52.87,52.92,52.82,52.85,257305.0,51.0215,51.0697,50.9732,51.0022,257305.0
2023-12-12 15:50:00,52.85,52.96,52.81,52.94,441588.0,51.0022,51.1083,50.9636,51.089,441588.0
2023-12-12 15:55:00,52.95,53.21,52.94,53.2,1263861.0,51.0987,51.3496,51.089,51.3399,1263861.0
2023-12-13 09:30:00,52.24,52.66,52.15,52.52,324704.0,50.4135,50.8188,50.3266,50.6837,324704.0
2023-12-13 09:35:00,52.53,52.62,52.39,52.55,132764.0,50.6933,50.7802,50.5582,50.7127,132764.0
2023-12-13 09:40:00,52.54,52.77,52.49,52.52,193048.0,50.703,50.925,50.6547,50.6837,193048.0
2023-12-13 09:45:00,52.5,52.5,52.2,52.2,126282.0,50.6644,50.6644,50.3749,50.3749,126282.0
2023-12-13 09:50:00,52.19,52.33,52.07,52.21,100705.0,50.3652,50.5003,50.2494,50.3845,100705.0
2023-12-13 09:55:00,52.22,52.61,52.21,52.47,227652.0,50.3942,50.7706,50.3845,50.6354,227652.0
2023-12-13 10:00:00,52.48,52.49,52.13,52.15,84052.0,50.6451,50.6547,50.3073,50.3266,84052.0
2023-12-13 10:05:00,52.15,52.37,52.07,52.22,123064.0,50.3266,50.5389,50.2494,50.3942,123064.0
2023-12-13 10:10:00,52.23,52.4,52.21,52.29,91167.0,50.4038,50.5679,50.3845,50.4617,91167.0
2023-12-13 10:15:00,52.3,52.31,52.18,52.21,88367.0,50.4714,50.481,50.3556,50.3845,88367.0
2023-12-13 10:20:00,52.22,52.26,52.12,52.17,79008.0,50.3942,50.4328,50.2977,50.3459,79008.0
2023-12-13 10:25:00,52.16,52.18,51.99,52.0,90471.0,50.3363,50.3556,50.1722,50.1819,90471.0
2023-12-13 10:30:00,51.99,52.05,51.82,51.97,171867.0,50.1722,50.2301,50.0082,50.1529,171867.0
2023-12-13 10:35:00,51.97,52.02,51.89,51.95,144237.0,50.1529,50.2012,50.0757,50.1336,144237.0
2023-12-13 10:40:00,51.94,52.05,51.9,51.96,221510.0,50.124,50.2301,50.0854,50.1433,221510.0
2023-12-13 10:45:00,51.96,52.09,51.94,52.06,109080.0,50.1433,50.2687,50.124,50.2398,109080.0
2023-12-13 10:50:00,52.06,52.07,51.95,52.05,114354.0,50.2398,50.2494,50.1336,50.2301,114354.0
2023-12-13 10:55:00,52.05,52.14,52.0,52.13,106602.0,50.2301,50.317,50.1819,50.3073,106602.0
2023-12-13 11:00:00,52.14,52.26,52.13,52.19,80486.0,50.317,50.4328,50.3073,50.3652,80486.0
2023-12-13 11:05:00,52.21,52.27,52.14,52.25,61178.0,50.3845,50.4424,50.317,50.4231,61178.0
2023-12-13 11:10:00,52.26,52.34,52.25,52.29,67237.0,50.4328,50.51,50.4231,50.4617,67237.0
2023-12-13 11:15:00,52.29,52.32,52.22,52.27,61671.0,50.4617,50.4907,50.3942,50.4424,61671.0
2023-12-13 11:20:00,52.27,52.34,52.27,52.3,55292.0,50.4424,50.51,50.4424,50.4714,55292.0
2023-12-13 11:25:00,52.3,52.31,52.11,52.12,58002.0,50.4714,50.481,50.288,50.2977,58002.0
2023-12-13 11:30:00,52.11,52.14,52.04,52.14,60942.0,50.288,50.317,50.2205,50.317,60942.0
2023-12-13 11:35:00,52.13,52.13,52.07,52.1,50789.0,50.3073,50.3073,50.2494,50.2784,50789.0
2023-12-13 11:40:00,52.1,52.15,52.04,52.1,62459.0,50.2784,50.3266,50.2205,50.2784,62459.0
2023-12-13 11:45:00,52.1,52.13,52.02,52.1,57532.0,50.2784,50.3073,50.2012,50.2784,57532.0
2023-12-13 11:50:00,52.11,52.13,52.06,52.12,67451.0,50.288,50.3073,50.2398,50.2977,67451.0
2023-12-13 11:55:00,52.11,52.11,51.98,52.02,47909.0,50.288,50.288,50.1626,50.2012,47909.0
2023-12-13 12:00:00,52.02,52.07,52.0,52.01,41493.0,50.2012,50.2494,50.1819,50.1915,41493.0
2023-12-13 12:05:00,52.02,52.09,52.02,52.06,31509.0,50.2012,50.2687,50.2012,50.2398,31509.0
2023-12-13 12:10:00,52.06,52.07,51.96,52.01,72176.0,50.2398,50.2494,50.1433,50.1915,72176.0
2023-12-13 12:15:00,52.02,52.05,52.01,52.02,38098.0,50.2012,50.2301,50.1915,50.2012,38098.0
2023-12-13 12:20:00,52.03,52.04,51.97,52.0,46504.0,50.2108,50.2205,50.1529,50.1819,46504.0
2023-12-13 12:25:00,51.99,52.0,51.93,51.98,40392.0,50.1722,50.1819,50.1143,50.1626,40392.0
2023-12-13 12:30:00,51.97,52.07,51.96,52.07,46516.0,50.1529,50.2494,50.1433,50.2494,46516.0
2023-12-13 12:35:00,52.06,52.09,51.98,52.0,43446.0,50.2398,50.2687,50.1626,50.1819,43446.0
2023-12-13 12:40:00,52.0,52.0,51.95,51.98,48470.0,50.1819,50.1819,50.1336,50.1626,48470.0
2023-12-13 12:45:00,51.98,52.03,51.93,51.96,209399.0,50.1626,50.2108,50.1143,50.1433,209399.0
2023-12-13 12:50:00,51.97,52.01,51.96,51.97,54446.0,50.1529,50.1915,50.1433,50.1529,54446.0
2023-12-13 12:55:00,51.98,52.0,51.96,51.99,50277.0,50.1626,50.1819,50.1433,50.1722,50277.0
2023-12-13 13:00:00,51.98,52.06,51.95,51.97,344036.0,50.1626,50.2398,50.1336,50.1529,344036.0
2023-12-13 13:05:00,51.97,51.97,51.77,51.78,52065.0,50.1529,50.1529,49.9599,49.9696,52065.0
2023-12-13 13:10:00,51.78,51.79,51.71,51.78,29526.0,49.9696,49.9792,49.902,49.9696,29526.0
2023-12-13 13:15:00,51.8,51.88,51.79,51.85,49064.0,49.9889,50.0661,49.9792,50.0371,49064.0
2023-12-13 13:20:00,51.85,51.89,51.76,51.77,85906.0,50.0371,50.0757,49.9503,49.9599,85906.0
2023-12-13 13:25:00,51.77,51.82,51.72,51.82,54896.0,49.9599,50.0082,49.9117,50.0082,54896.0
2023-12-13 13:30:00,51.82,51.9,51.79,51.85,144220.0,50.0082,50.0854,49.9792,50.0371,144220.0
2023-12-13 13:35:00,51.85,51.85,51.82,51.84,45210.0,50.0371,50.0371,50.0082,50.0275,45210.0
2023-12-13 13:40:00,51.84,51.84,51.7,51.75,107222.0,50.0275,50.0275,49.8924,49.9406,107222.0
2023-12-13 13:45:00,51.75,51.82,51.73,51.77,66459.0,49.9406,50.0082,49.9213,49.9599,66459.0
2023-12-13 13:50:00,51.77,51.81,51.7,51.72,64518.0,49.9599,49.9985,49.8924,49.9117,64518.0
2023-12-13 13:55:00,51.72,51.86,51.71,51.86,26636.0,49.9117,50.0468,49.902,50.0468,26636.0
2023-12-13 14:00:00,51.86,52.2,51.86,52.18,80733.0,50.0468,50.3749,50.0468,50.3556,80733.0
2023-12-13 14:05:00,52.19,52.35,52.17,52.25,51532.0,50.3652,50.5196,50.3459,50.4231,51532.0
2023-12-13 14:10:00,52.25,52.34,52.17,52.3,56834.0,50.4231,50.51,50.3459,50.4714,56834.0
2023-12-13 14:15:00,52.3,52.38,52.24,52.36,151857.0,50.4714,50.5486,50.4135,50.5293,151857.0
2023-12-13 14:20:00,52.36,52.46,52.35,52.43,52306.0,50.5293,50.6258,50.5196,50.5968,52306.0
2023-12-13 14:25:00,52.42,52.42,52.34,52.37,49369.0,50.5872,50.5872,50.51,50.5389,49369.0
2023-12-13 14:30:00,52.36,52.39,52.3,52.36,78995.0,50.5293,50.5582,50.4714,50.5293,78995.0
2023-12-13 14:35:00,52.36,52.42,52.32,52.39,58430.0,50.5293,50.5872,50.4907,50.5582,58430.0
2023-12-13 14:40:00,52.39,52.48,52.38,52.47,83034.0,50.5582,50.6451,50.5486,50.6354,83034.0
2023-12-13 14:45:00,52.46,52.69,52.45,52.65,77107.0,50.6258,50.8478,50.6161,50.8092,77107.0
2023-12-13 14:50:00,52.65,52.75,52.62,52.67,110726.0,50.8092,50.9057,50.7802,50.8285,110726.0
2023-12-13 14:55:00,52.67,52.88,52.66,52.85,84157.0,50.8285,51.0311,50.8188,51.0022,84157.0
2023-12-13 15:00:00,52.84,53.04,52.84,53.04,63931.0,50.9925,51.1855,50.9925,51.1855,63931.0
2023-12-13 15:05:00,53.04,53.09,52.91,52.93,85457.0,51.1855,51.2338,51.0601,51.0794,85457.0
2023-12-13 15:10:00,52.94,52.94,52.8,52.8,72459.0,51.089,51.089,50.9539,50.9539,72459.0
2023-12-13 15:15:00,52.8,52.82,52.71,52.71,65317.0,50.9539,50.9732,50.8671,50.8671,65317.0
2023-12-13 15:20:00,52.72,52.79,52.65,52.65,85420.0,50.8767,50.9443,50.8092,50.8092,85420.0
2023-12-13 15:25:00,52.65,52.71,52.58,52.7,53640.0,50.8092,50.8671,50.7416,50.8574,53640.0
2023-12-13 15:30:00,52.7,52.72,52.6,52.72,58119.0,50.8574,50.8767,50.7609,50.8767,58119.0
2023-12-13 15:35:00,52.72,52.85,52.71,52.84,103282.0,50.8767,51.0022,50.8671,50.9925,103282.0
2023-12-13 15:40:00,52.85,52.98,52.82,52.97,192841.0,51.0022,51.1276,50.9732,51.118,192841.0
2023-12-13 15:45:00,52.98,53.13,52.97,53.12,152763.0,51.1276,51.2724,51.118,51.2627,152763.0
2023-12-13 15:50:00,53.11,53.2,53.06,53.2,234321.0,51.2531,51.3399,51.2048,51.3399,234321.0
2023-12-13 15:55:00,53.2,53.32,53.18,53.31,599302.0,51.3399,51.4557,51.3206,51.4461,599302.0
2023-12-14 09:30:00,53.75,54.3,53.75,54.24,240556.0,51.8707,52.4015,51.8707,52.3436,240556.0
2023-12-14 09:35:00,54.25,54.65,54.22,54.59,99883.0,52.3532,52.7392,52.3243,52.6813,99883.0
2023-12-14 09:40:00,54.61,55.24,54.6,55.23,171416.0,52.7006,53.3086,52.691,53.2989,171416.0
2023-12-14 09:45:00,55.24,55.28,54.71,54.73,81445.0,53.3086,53.3472,52.7971,52.8164,81445.0
2023-12-14 09:50:00,54.72,54.74,54.44,54.47,151517.0,52.8068,52.8261,52.5366,52.5655,151517.0
2023-12-14 09:55:00,54.47,54.68,54.44,54.66,67231.0,52.5655,52.7682,52.5366,52.7489,67231.0
2023-12-14 10:00:00,54.65,54.87,54.65,54.72,148039.0,52.7392,52.9515,52.7392,52.8068,148039.0
2023-12-14 10:05:00,54.72,54.75,54.49,54.55,131569.0,52.8068,52.8357,52.5848,52.6427,131569.0
2023-12-14 10:10:00,54.55,54.57,54.28,54.29,155862.0,52.6427,52.662,52.3822,52.3918,155862.0
2023-12-14 10:15:00,54.28,54.28,54.09,54.18,243059.0,52.3822,52.3822,52.1988,52.2857,243059.0
2023-12-14 10:20:00,54.19,54.48,54.18,54.48,81825.0,52.2953,52.5752,52.2857,52.5752,81825.0
2023-12-14 10:25:00,54.48,54.56,54.43,54.46,56851.0,52.5752,52.6524,52.5269,52.5559,56851.0
2023-12-14 10:30:00,54.46,54.7,54.45,54.61,82612.0,52.5559,52.7875,52.5462,52.7006,82612.0
2023-12-14 10:35:00,54.62,54.63,54.43,54.57,44869.0,52.7103,52.7199,52.5269,52.662,44869.0
2023-12-14 10:40:00,54.57,54.62,54.5,54.52,61580.0,52.662,52.7103,52.5945,52.6138,61580.0
2023-12-14 10:45:00,54.52,54.53,54.41,54.42,55918.0,52.6138,52.6234,52.5076,52.5173,55918.0
2023-12-14 10:50:00,54.41,54.59,54.4,54.58,123195.0,52.5076,52.6813,52.498,52.6717,123195.0
2023-12-14 10:55:00,54.59,54.61,54.5,54.54,57178.0,52.6813,52.7006,52.5945,52.6331,57178.0
2023-12-14 11:00:00,54.54,54.55,54.4,54.4,63756.0,52.6331,52.6427,52.498,52.498,63756.0
2023-12-14 11:05:00,54.41,54.43,54.31,54.33,41570.0,52.5076,52.5269,52.4111,52.4304,41570.0
2023-12-14 11:10:00,54.33,54.42,54.15,54.15,65929.0,52.4304,52.5173,52.2567,52.2567,65929.0
2023-12-14 11:15:00,54.16,54.22,54.11,54.2,57228.0,52.2664,52.3243,52.2181,52.305,57228.0
2023-12-14 11:20:00,54.19,54.25,54.14,54.24,294389.0,52.2953,52.3532,52.2471,52.3436,294389.0
2023-12-14 11:25:00,54.25,54.48,54.2,54.44,207767.0,52.3532,52.5752,52.305,52.5366,207767.0
2023-12-14 11:30:00,54.44,54.62,54.44,54.45,51835.0,52.5366,52.7103,52.5366,52.5462,51835.0
2023-12-14 11:35:00,54.46,54.49,54.28,54.31,48485.0,52.5559,52.5848,52.3822,52.4111,48485.0
2023-12-14 11:40:00,54.3,54.42,54.24,54.41,73803.0,52.4015,52.5173,52.3436,52.5076,73803.0
2023-12-14 11:45:00,54.4,54.49,54.39,54.41,75062.0,52.498,52.5848,52.4883,52.5076,75062.0
2023-12-14 11:50:00,54.41,54.47,54.4,54.47,110064.0,52.5076,52.5655,52.498,52.5655,110064.0
2023-12-14 11:55:00,54.46,54.68,54.46,54.66,60472.0,52.5559,52.7682,52.5559,52.7489,60472.0
2023-12-14 12:00:00,54.66,54.87,54.66,54.84,73845.0,52.7489,52.9515,52.7489,52.9226,73845.0
2023-12-14 12:05:00,54.84,54.88,54.74,54.74,59123.0,52.9226,52.9612,52.8261,52.8261,59123.0
2023-12-14 12:10:00,54.75,54.86,54.68,54.8,108695.0,52.8357,52.9419,52.7682,52.884,108695.0
2023-12-14 12:15:00,54.81,54.83,54.76,54.77,73613.0,52.8936,52.9129,52.8454,52.855,73613.0
2023-12-14 12:20:00,54.77,54.79,54.67,54.68,70085.0,52.855,52.8743,52.7585,52.7682,70085.0
2023-12-14 12:25:00,54.69,54.74,54.68,54.71,57003.0,52.7778,52.8261,52.7682,52.7971,57003.0
2023-12-14 12:30:00,54.71,54.76,54.66,54.76,62150.0,52.7971,52.8454,52.7489,52.8454,62150.0
2023-12-14 12:35:00,54.76,54.79,54.71,54.72,76282.0,52.8454,52.8743,52.7971,52.8068,76282.0
2023-12-14 12:40:00,54.72,54.84,54.72,54.82,78157.0,52.8068,52.9226,52.8068,52.9033,78157.0
2023-12-14 12:45:00,54.82,54.89,54.78,54.85,89736.0,52.9033,52.9708,52.8647,52.9322,89736.0
2023-12-14 12:50:00,54.85,54.9,54.8,54.88,60531.0,52.9322,52.9805,52.884,52.9612,60531.0
2023-12-14 12:55:00,54.87,54.87,54.74,54.76,114472.0,52.9515,52.9515,52.8261,52.8454,114472.0
2023-12-14 13:00:00,54.76,54.76,54.57,54.58,81308.0,52.8454,52.8454,52.662,52.6717,81308.0
2023-12-14 13:05:00,54.58,54.58,54.49,54.49,66461.0,52.6717,52.6717,52.5848,52.5848,66461.0
2023-12-14 13:10:00,54.49,54.59,54.48,54.55,198651.0,52.5848,52.6813,52.5752,52.6427,198651.0
2023-12-14 13:15:00,54.56,54.59,54.48,54.58,127029.0,52.6524,52.6813,52.5752,52.6717,127029.0
2023-12-14 13:20:00,54.55,54.62,54.53,54.62,50955.0,52.6427,52.7103,52.6234,52.7103,50955.0
2023-12-14 13:25:00,54.61,54.68,54.53,54.53,57868.0,52.7006,52.7682,52.6234,52.6234,57868.0
2023-12-14 13:30:00,54.54,54.54,54.48,54.48,75092.0,52.6331,52.6331,52.5752,52.5752,75092.0
2023-12-14 13:35:00,54.48,54.49,54.42,54.45,51839.0,52.5752,52.5848,52.5173,52.5462,51839.0
2023-12-14 13:40:00,54.45,54.47,54.4,54.46,54610.0,52.5462,52.5655,52.498,52.5559,54610.0
2023-12-14 13:45:00,54.47,54.54,54.44,54.46,95973.0,52.5655,52.6331,52.5366,52.5559,95973.0
2023-12-14 13:50:00,54.46,54.46,54.29,54.3,58712.0,52.5559,52.5559,52.3918,52.4015,58712.0
2023-12-14 13:55:00,54.31,54.48,54.3,54.41,192185.0,52.4111,52.5752,52.4015,52.5076,192185.0
2023-12-14 14:00:00,54.41,54.47,54.24,54.41,147264.0,52.5076,52.5655,52.3436,52.5076,147264.0
2023-12-14 14:05:00,54.42,54.5,54.41,54.5,52342.0,52.5173,52.5945,52.5076,52.5945,52342.0
2023-12-14 14:10:00,54.5,54.61,54.48,54.6,106058.0,52.5945,52.7006,52.5752,52.691,106058.0
2023-12-14 14:15:00,54.6,54.61,54.5,54.53,74170.0,52.691,52.7006,52.5945,52.6234,74170.0
2023-12-14 14:20:00,54.53,54.56,54.48,54.53,76327.0,52.6234,52.6524,52.5752,52.6234,76327.0
2023-12-14 14:25:00,54.53,54.54,54.48,54.51,61965.0,52.6234,52.6331,52.5752,52.6041,61965.0
2023-12-14 14:30:00,54.51,54.51,54.44,54.47,52164.0,52.6041,52.6041,52.5366,52.5655,52164.0
2023-12-14 14:35:00,54.47,54.52,54.42,54.45,143185.0,52.5655,52.6138,52.5173,52.5462,143185.0
2023-12-14 14:40:00,54.45,54.47,54.41,54.44,66732.0,52.5462,52.5655,52.5076,52.5366,66732.0
2023-12-14 14:45:00,54.43,54.47,54.41,54.47,54405.0,52.5269,52.5655,52.5076,52.5655,54405.0
2023-12-14 14:50:00,54.47,54.52,54.46,54.5,42887.0,52.5655,52.6138,52.5559,52.5945,42887.0
2023-12-14 14:55:00,54.5,54.53,54.47,54.5,88113.0,52.5945,52.6234,52.5655,52.5945,88113.0
2023-12-14 15:00:00,54.5,54.51,54.4,54.41,68986.0,52.5945,52.6041,52.498,52.5076,68986.0
2023-12-14 15:05:00,54.41,54.46,54.4,54.46,127571.0,52.5076,52.5559,52.498,52.5559,127571.0
2023-12-14 15:10:00,54.46,54.46,54.35,54.4,73992.0,52.5559,52.5559,52.4497,52.498,73992.0
2023-12-14 15:15:00,54.39,54.39,54.32,54.34,77899.0,52.4883,52.4883,52.4208,52.4401,77899.0
2023-12-14 15:20:00,54.34,54.36,54.27,54.36,101029.0,52.4401,52.4594,52.3725,52.4594,101029.0
2023-12-14 15:25:00,54.35,54.37,54.31,54.34,75174.0,52.4497,52.469,52.4111,52.4401,75174.0
2023-12-14 15:30:00,54.34,54.36,54.25,54.29,202144.0,52.4401,52.4594,52.3532,52.3918,202144.0
2023-12-14 15:35:00,54.29,54.36,54.26,54.32,113188.0,52.3918,52.4594,52.3629,52.4208,113188.0
2023-12-14 15:40:00,54.32,54.38,54.28,54.33,130920.0,52.4208,52.4787,52.3822,52.4304,130920.0
2023-12-14 15:45:00,54.33,54.41,54.21,54.23,158341.0,52.4304,52.5076,52.3146,52.3339,158341.0
2023-12-14 15:50:00,54.23,54.26,54.14,54.16,304552.0,52.3339,52.3629,52.2471,52.2664,304552.0
2023-12-14 15:55:00,54.17,54.23,54.03,54.12,997737.0,52.276,52.3339,52.1409,52.2278,997737.0
2023-12-15 09:30:00,53.47,53.71,53.3,53.61,801057.0,51.9646,52.1978,51.7993,52.1006,801057.0
2023-12-15 09:35:00,53.6,53.61,53.35,53.38,59913.0,52.0909,52.1006,51.8479,51.8771,59913.0
2023-12-15 09:40:00,53.35,53.51,53.2,53.34,112322.0,51.8479,52.0034,51.7022,51.8382,112322.0
2023-12-15 09:45:00,53.37,53.58,53.1,53.27,109594.0,51.8674,52.0715,51.605,51.7702,109594.0
2023-12-15 09:50:00,53.25,53.49,53.13,53.48,78485.0,51.7508,51.984,51.6341,51.9743,78485.0
2023-12-15 09:55:00,53.49,53.5,53.31,53.38,43331.0,51.984,51.9937,51.8091,51.8771,43331.0
2023-12-15 10:00:00,53.39,53.56,53.38,53.52,86930.0,51.8868,52.052,51.8771,52.0132,86930.0
2023-12-15 10:05:00,53.53,53.64,53.48,53.55,65311.0,52.0229,52.1298,51.9743,52.0423,65311.0
2023-12-15 10:10:00,53.55,53.63,53.41,53.42,52899.0,52.0423,52.1201,51.9062,51.916,52899.0
2023-12-15 10:15:00,53.43,53.43,53.27,53.29,79847.0,51.9257,51.9257,51.7702,51.7896,79847.0
2023-12-15 10:20:00,53.29,53.33,53.23,53.28,71263.0,51.7896,51.8285,51.7313,51.7799,71263.0
2023-12-15 10:25:00,53.27,53.42,53.23,53.25,69003.0,51.7702,51.916,51.7313,51.7508,69003.0
2023-12-15 10:30:00,53.25,53.28,53.19,53.2,86032.0,51.7508,51.7799,51.6924,51.7022,86032.0
2023-12-15 10:35:00,53.2,53.22,53.07,53.08,89332.0,51.7022,51.7216,51.5758,51.5855,89332.0
2023-12-15 10:40:00,53.07,53.2,53.07,53.1,117022.0,51.5758,51.7022,51.5758,51.605,117022.0
2023-12-15 10:45:00,53.11,53.13,53.03,53.05,56511.0,51.6147,51.6341,51.5369,51.5564,56511.0
2023-12-15 10:50:00,53.05,53.21,53.03,53.17,70405.0,51.5564,51.7119,51.5369,51.673,70405.0
2023-12-15 10:55:00,53.17,53.29,53.15,53.16,53023.0,51.673,51.7896,51.6536,51.6633,53023.0
2023-12-15 11:00:00,53.16,53.24,53.14,53.17,52288.0,51.6633,51.741,51.6439,51.673,52288.0
2023-12-15 11:05:00,53.16,53.17,53.02,53.06,97618.0,51.6633,51.673,51.5272,51.5661,97618.0
2023-12-15 11:10:00,53.05,53.07,52.93,52.97,65019.0,51.5564,51.5758,51.4398,51.4786,65019.0
2023-12-15 11:15:00,52.96,52.99,52.89,52.93,64723.0,51.4689,51.4981,51.4009,51.4398,64723.0
2023-12-15 11:20:00,52.92,52.93,52.88,52.91,44539.0,51.43,51.4398,51.3912,51.4203,44539.0
2023-12-15 11:25:00,52.91,52.99,52.88,52.97,72669.0,51.4203,51.4981,51.3912,51.4786,72669.0
2023-12-15 11:30:00,52.97,52.97,52.88,52.89,41114.0,51.4786,51.4786,51.3912,51.4009,41114.0
2023-12-15 11:35:00,52.88,52.88,52.73,52.73,44550.0,51.3912,51.3912,51.2454,51.2454,44550.0
2023-12-15 11:40:00,52.73,52.74,52.64,52.66,55258.0,51.2454,51.2551,51.1579,51.1774,55258.0
2023-12-15 11:45:00,52.65,52.84,52.63,52.82,59025.0,51.1676,51.3523,51.1482,51.3329,59025.0
2023-12-15 11:50:00,52.81,52.84,52.73,52.74,132419.0,51.3231,51.3523,51.2454,51.2551,132419.0
2023-12-15 11:55:00,52.74,52.81,52.73,52.78,44220.0,51.2551,51.3231,51.2454,51.294,44220.0
2023-12-15 12:00:00,52.78,52.88,52.77,52.8,31425.0,51.294,51.3912,51.2843,51.3134,31425.0
2023-12-15 12:05:00,52.8,52.89,52.8,52.85,32258.0,51.3134,51.4009,51.3134,51.362,32258.0
2023-12-15 12:10:00,52.84,52.88,52.81,52.82,39138.0,51.3523,51.3912,51.3231,51.3329,39138.0
2023-12-15 12:15:00,52.82,52.86,52.79,52.8,28809.0,51.3329,51.3717,51.3037,51.3134,28809.0
2023-12-15 12:20:00,52.79,52.81,52.73,52.8,41071.0,51.3037,51.3231,51.2454,51.3134,41071.0
2023-12-15 12:25:00,52.8,52.91,52.79,52.91,50199.0,51.3134,51.4203,51.3037,51.4203,50199.0
2023-12-15 12:30:00,52.91,53.0,52.89,52.98,51855.0,51.4203,51.5078,51.4009,51.4884,51855.0
2023-12-15 12:35:00,52.98,53.01,52.91,52.98,51013.0,51.4884,51.5175,51.4203,51.4884,51013.0
2023-12-15 12:40:00,52.99,52.99,52.86,52.86,92751.0,51.4981,51.4981,51.3717,51.3717,92751.0
2023-12-15 12:45:00,52.87,52.9,52.8,52.9,46418.0,51.3815,51.4106,51.3134,51.4106,46418.0
2023-12-15 12:50:00,52.9,52.91,52.82,52.83,33062.0,51.4106,51.4203,51.3329,51.3426,33062.0
2023-12-15 12:55:00,52.82,52.87,52.79,52.83,36105.0,51.3329,51.3815,51.3037,51.3426,36105.0
2023-12-15 13:00:00,52.83,52.87,52.81,52.83,39090.0,51.3426,51.3815,51.3231,51.3426,39090.0
2023-12-15 13:05:00,52.83,52.83,52.76,52.79,34473.0,51.3426,51.3426,51.2746,51.3037,34473.0
2023-12-15 13:10:00,52.79,52.8,52.72,52.72,44384.0,51.3037,51.3134,51.2357,51.2357,44384.0
2023-12-15 13:15:00,52.73,52.76,52.71,52.73,34648.0,51.2454,51.2746,51.226,51.2454,34648.0
2023-12-15 13:20:00,52.73,52.82,52.72,52.81,52945.0,51.2454,51.3329,51.2357,51.3231,52945.0
2023-12-15 13:25:00,52.8,52.86,52.78,52.82,73131.0,51.3134,51.3717,51.294,51.3329,73131.0
2023-12-15 13:30:00,52.82,52.83,52.74,52.76,44267.0,51.3329,51.3426,51.2551,51.2746,44267.0
2023-12-15 13:35:00,52.76,52.76,52.64,52.71,35878.0,51.2746,51.2746,51.1579,51.226,35878.0
2023-12-15 13:40:00,52.7,52.71,52.58,52.59,43266.0,51.2162,51.226,51.0996,51.1093,43266.0
2023-12-15 13:45:00,52.59,52.69,52.58,52.65,24373.0,51.1093,51.2065,51.0996,51.1676,24373.0
2023-12-15 13:50:00,52.66,52.69,52.64,52.65,30648.0,51.1774,51.2065,51.1579,51.1676,30648.0
2023-12-15 13:55:00,52.65,52.7,52.65,52.69,29012.0,51.1676,51.2162,51.1676,51.2065,29012.0
2023-12-15 14:00:00,52.68,52.75,52.65,52.72,39886.0,51.1968,51.2648,51.1676,51.2357,39886.0
2023-12-15 14:05:00,52.71,52.71,52.64,52.66,30535.0,51.226,51.226,51.1579,51.1774,30535.0
2023-12-15 14:10:00,52.65,52.7,52.63,52.66,21583.0,51.1676,51.2162,51.1482,51.1774,21583.0
2023-12-15 14:15:00,52.66,52.76,52.65,52.72,68161.0,51.1774,51.2746,51.1676,51.2357,68161.0
2023-12-15 14:20:00,52.71,52.73,52.68,52.72,33452.0,51.226,51.2454,51.1968,51.2357,33452.0
2023-12-15 14:25:00,52.72,52.73,52.66,52.66,43865.0,51.2357,51.2454,51.1774,51.1774,43865.0
2023-12-15 14:30:00,52.66,52.73,52.66,52.72,30987.0,51.1774,51.2454,51.1774,51.2357,30987.0
2023-12-15 14:35:00,52.72,52.79,52.71,52.78,109051.0,51.2357,51.3037,51.226,51.294,109051.0
2023-12-15 14:40:00,52.78,52.87,52.76,52.85,63754.0,51.294,51.3815,51.2746,51.362,63754.0
2023-12-15 14:45:00,52.85,52.92,52.84,52.89,80575.0,51.362,51.43,51.3523,51.4009,80575.0
2023-12-15 14:50:00,52.89,52.93,52.84,52.84,29119.0,51.4009,51.4398,51.3523,51.3523,29119.0
2023-12-15 14:55:00,52.85,52.85,52.76,52.82,45414.0,51.362,51.362,51.2746,51.3329,45414.0
2023-12-15 15:00:00,52.82,52.86,52.79,52.81,60139.0,51.3329,51.3717,51.3037,51.3231,60139.0
2023-12-15 15:05:00,52.81,52.82,52.78,52.78,49872.0,51.3231,51.3329,51.294,51.294,49872.0
2023-12-15 15:10:00,52.79,52.79,52.67,52.68,44954.0,51.3037,51.3037,51.1871,51.1968,44954.0
2023-12-15 15:15:00,52.68,52.77,52.67,52.75,57401.0,51.1968,51.2843,51.1871,51.2648,57401.0
2023-12-15 15:20:00,52.75,52.8,52.73,52.78,57856.0,51.2648,51.3134,51.2454,51.294,57856.0
2023-12-15 15:25:00,52.78,52.81,52.72,52.73,63990.0,51.294,51.3231,51.2357,51.2454,63990.0
2023-12-15 15:30:00,52.73,52.74,52.55,52.58,65607.0,51.2454,51.2551,51.0705,51.0996,65607.0
2023-12-15 15:35:00,52.57,52.57,52.48,52.48,88299.0,51.0899,51.0899,51.0024,51.0024,88299.0
2023-12-15 15:40:00,52.48,52.49,52.36,52.42,208864.0,51.0024,51.0122,50.8858,50.9441,208864.0
2023-12-15 15:45:00,52.43,52.43,52.33,52.38,286318.0,50.9538,50.9538,50.8567,50.9052,286318.0
2023-12-15 15:50:00,52.37,52.58,52.21,52.55,339244.0,50.8955,51.0996,50.74,51.0705,339244.0
2023-12-15 15:55:00,52.56,52.62,52.47,52.47,626045.0,51.0802,51.1385,50.9927,50.9927,626045.0
2023-12-18 09:30:00,52.5,52.61,52.35,52.43,136969.0,51.0219,51.1288,50.8761,50.9538,136969.0
2023-12-18 09:35:00,52.42,52.75,52.38,52.7,58638.0,50.9441,51.2648,50.9052,51.2162,58638.0
2023-12-18 09:40:00,52.71,52.79,52.6,52.76,114534.0,51.226,51.3037,51.1191,51.2746,114534.0
2023-12-18 09:45:00,52.75,52.86,52.7,52.84,70755.0,51.2648,51.3717,51.2162,51.3523,70755.0
2023-12-18 09:50:00,52.84,52.87,52.72,52.79,55061.0,51.3523,51.3815,51.2357,51.3037,55061.0
2023-12-18 09:55:00,52.78,52.8,52.65,52.74,53364.0,51.294,51.3134,51.1676,51.2551,53364.0
2023-12-18 10:00:00,52.74,52.88,52.74,52.78,78384.0,51.2551,51.3912,51.2551,51.294,78384.0
2023-12-18 10:05:00,52.77,52.87,52.69,52.77,43383.0,51.2843,51.3815,51.2065,51.2843,43383.0
2023-12-18 10:10:00,52.77,52.77,52.58,52.6,85747.0,51.2843,51.2843,51.0996,51.1191,85747.0
2023-12-18 10:15:00,52.6,52.6,52.44,52.46,39613.0,51.1191,51.1191,50.9636,50.983,39613.0
2023-12-18 10:20:00,52.46,52.48,52.32,52.35,39330.0,50.983,51.0024,50.8469,50.8761,39330.0
2023-12-18 10:25:00,52.34,52.4,52.31,52.39,33112.0,50.8664,50.9247,50.8372,50.915,33112.0
2023-12-18 10:30:00,52.39,52.42,52.32,52.42,33582.0,50.915,50.9441,50.8469,50.9441,33582.0
2023-12-18 10:35:00,52.43,52.49,52.4,52.47,26723.0,50.9538,51.0122,50.9247,50.9927,26723.0
2023-12-18 10:40:00,52.47,52.51,52.39,52.51,26688.0,50.9927,51.0316,50.915,51.0316,26688.0
2023-12-18 10:45:00,52.51,52.55,52.48,52.51,35738.0,51.0316,51.0705,51.0024,51.0316,35738.0
2023-12-18 10:50:00,52.52,52.52,52.42,52.44,42690.0,51.0413,51.0413,50.9441,50.9636,42690.0
2023-12-18 10:55:00,52.45,52.59,52.45,52.58,24943.0,50.9733,51.1093,50.9733,51.0996,24943.0
2023-12-18 11:00:00,52.58,52.59,52.54,52.55,27178.0,51.0996,51.1093,51.0607,51.0705,27178.0
2023-12-18 11:05:00,52.55,52.79,52.52,52.79,81025.0,51.0705,51.3037,51.0413,51.3037,81025.0
2023-12-18 11:10:00,52.79,52.85,52.74,52.78,31806.0,51.3037,51.362,51.2551,51.294,31806.0
2023-12-18 11:15:00,52.79,52.91,52.77,52.9,48867.0,51.3037,51.4203,51.2843,51.4106,48867.0
2023-12-18 11:20:00,52.9,52.94,52.86,52.89,37200.0,51.4106,51.4495,51.3717,51.4009,37200.0
2023-12-18 11:25:00,52.9,52.96,52.87,52.95,59176.0,51.4106,51.4689,51.3815,51.4592,59176.0
2023-12-18 11:30:00,52.94,53.0,52.88,52.98,58254.0,51.4495,51.5078,51.3912,51.4884,58254.0
2023-12-18 11:35:00,52.99,53.11,52.97,53.1,25909.0,51.4981,51.6147,51.4786,51.605,25909.0
2023-12-18 11:40:00,53.1,53.26,53.09,53.26,34186.0,51.605,51.7605,51.5953,51.7605,34186.0
2023-12-18 11:45:00,53.26,53.43,53.24,53.39,101858.0,51.7605,51.9257,51.741,51.8868,101858.0
2023-12-18 11:50:00,53.39,53.47,53.38,53.47,110476.0,51.8868,51.9646,51.8771,51.9646,110476.0
2023-12-18 11:55:00,53.46,53.55,53.43,53.52,75568.0,51.9548,52.0423,51.9257,52.0132,75568.0
2023-12-18 12:00:00,53.52,53.56,53.49,53.51,62425.0,52.0132,52.052,51.984,52.0034,62425.0
2023-12-18 12:05:00,53.52,53.55,53.5,53.54,54264.0,52.0132,52.0423,51.9937,52.0326,54264.0
2023-12-18 12:10:00,53.53,53.64,53.52,53.63,82164.0,52.0229,52.1298,52.0132,52.1201,82164.0
2023-12-18 12:15:00,53.63,53.7,53.59,53.68,77952.0,52.1201,52.1881,52.0812,52.1686,77952.0
2023-12-18 12:20:00,53.68,53.68,53.54,53.55,63118.0,52.1686,52.1686,52.0326,52.0423,63118.0
2023-12-18 12:25:00,53.55,53.63,53.53,53.63,47943.0,52.0423,52.1201,52.0229,52.1201,47943.0
2023-12-18 12:30:00,53.63,53.76,53.63,53.71,36324.0,52.1201,52.2464,52.1201,52.1978,36324.0
2023-12-18 12:35:00,53.71,54.02,53.7,54.0,100772.0,52.1978,52.4991,52.1881,52.4796,100772.0
2023-12-18 12:40:00,54.01,54.02,53.95,53.98,58531.0,52.4894,52.4991,52.431,52.4602,58531.0
2023-12-18 12:45:00,53.98,54.05,53.97,54.0,62584.0,52.4602,52.5282,52.4505,52.4796,62584.0
2023-12-18 12:50:00,54.0,54.03,53.89,53.93,44911.0,52.4796,52.5088,52.3727,52.4116,44911.0
2023-12-18 12:55:00,53.93,53.98,53.9,53.98,33696.0,52.4116,52.4602,52.3825,52.4602,33696.0
2023-12-18 13:00:00,53.97,54.05,53.93,54.03,37065.0,52.4505,52.5282,52.4116,52.5088,37065.0
2023-12-18 13:05:00,54.04,54.21,54.01,54.19,96942.0,52.5185,52.6837,52.4894,52.6643,96942.0
2023-12-18 13:10:00,54.19,54.24,54.1,54.13,99782.0,52.6643,52.7129,52.5768,52.606,99782.0
2023-12-18 13:15:00,54.11,54.18,54.02,54.16,65057.0,52.5865,52.6546,52.4991,52.6351,65057.0
2023-12-18 13:20:00,54.16,54.18,54.1,54.12,28858.0,52.6351,52.6546,52.5768,52.5963,28858.0
2023-12-18 13:25:00,54.12,54.15,54.02,54.09,65561.0,52.5963,52.6254,52.4991,52.5671,65561.0
2023-12-18 13:30:00,54.08,54.09,54.01,54.02,19235.0,52.5574,52.5671,52.4894,52.4991,19235.0
2023-12-18 13:35:00,54.03,54.04,53.94,53.96,27501.0,52.5088,52.5185,52.4213,52.4408,27501.0
2023-12-18 13:40:00,53.96,54.0,53.83,53.84,32787.0,52.4408,52.4796,52.3144,52.3241,32787.0
2023-12-18 13:45:00,53.83,53.93,53.8,53.93,42514.0,52.3144,52.4116,52.2853,52.4116,42514.0
2023-12-18 13:50:00,53.93,53.95,53.89,53.93,24210.0,52.4116,52.431,52.3727,52.4116,24210.0
2023-12-18 13:55:00,53.93,53.99,53.9,53.99,38137.0,52.4116,52.4699,52.3825,52.4699,38137.0
2023-12-18 14:00:00,53.99,54.08,53.98,54.07,44065.0,52.4699,52.5574,52.4602,52.5477,44065.0
2023-12-18 14:05:00,54.07,54.08,54.0,54.02,60745.0,52.5477,52.5574,52.4796,52.4991,60745.0
2023-12-18 14:10:00,54.02,54.04,53.96,53.99,33133.0,52.4991,52.5185,52.4408,52.4699,33133.0
2023-12-18 14:15:00,53.98,53.98,53.9,53.94,25337.0,52.4602,52.4602,52.3825,52.4213,25337.0
2023-12-18 14:20:00,53.95,54.02,53.93,54.0,41660.0,52.431,52.4991,52.4116,52.4796,41660.0
2023-12-18 14:25:00,54.0,54.0,53.82,53.83,67003.0,52.4796,52.4796,52.3047,52.3144,67003.0
2023-12-18 14:30:00,53.83,53.85,53.75,53.77,49933.0,52.3144,52.3339,52.2367,52.2561,49933.0
2023-12-18 14:35:00,53.77,53.78,53.67,53.72,85262.0,52.2561,52.2658,52.1589,52.2075,85262.0
2023-12-18 14:40:00,53.73,53.84,53.72,53.82,126984.0,52.2172,52.3241,52.2075,52.3047,126984.0
2023-12-18 14:45:00,53.81,53.89,53.8,53.88,60461.0,52.295,52.3727,52.2853,52.363,60461.0
2023-12-18 14:50:00,53.87,53.93,53.82,53.93,44658.0,52.3533,52.4116,52.3047,52.4116,44658.0
2023-12-18 14:55:00,53.93,53.95,53.86,53.9,64685.0,52.4116,52.431,52.3436,52.3825,64685.0
2023-12-18 15:00:00,53.89,53.92,53.82,53.91,233831.0,52.3727,52.4019,52.3047,52.3922,233831.0
2023-12-18 15:05:00,53.91,53.91,53.68,53.73,49060.0,52.3922,52.3922,52.1686,52.2172,49060.0
2023-12-18 15:10:00,53.73,53.8,53.71,53.8,40151.0,52.2172,52.2853,52.1978,52.2853,40151.0
2023-12-18 15:15:00,53.8,53.8,53.62,53.64,43909.0,52.2853,52.2853,52.1103,52.1298,43909.0
2023-12-18 15:20:00,53.65,53.68,53.57,53.62,71131.0,52.1395,52.1686,52.0617,52.1103,71131.0
2023-12-18 15:25:00,53.62,53.63,53.54,53.59,83946.0,52.1103,52.1201,52.0326,52.0812,83946.0
2023-12-18 15:30:00,53.58,53.59,53.46,53.52,107609.0,52.0715,52.0812,51.9548,52.0132,107609.0
2023-12-18 15:35:00,53.51,53.57,53.48,53.57,71833.0,52.0034,52.0617,51.9743,52.0617,71833.0
2023-12-18 15:40:00,53.57,53.6,53.52,53.58,79413.0,52.0617,52.0909,52.0132,52.0715,79413.0
2023-12-18 15:45:00,53.57,53.6,53.5,53.55,113923.0,52.0617,52.0909,51.9937,52.0423,113923.0
2023-12-18 15:50:00,53.56,53.56,53.47,53.49,211981.0,52.052,52.052,51.9646,51.984,211981.0
2023-12-18 15:55:00,53.5,53.57,53.45,53.54,555435.0,51.9937,52.0617,51.9451,52.0326,555435.0
2023-12-19 09:30:00,54.11,54.35,54.05,54.13,95553.0,52.5865,52.8198,52.5282,52.606,95553.0
2023-12-19 09:35:00,54.13,54.27,53.94,53.97,56377.0,52.606,52.742,52.4213,52.4505,56377.0
2023-12-19 09:40:00,53.94,54.19,53.94,54.09,37360.0,52.4213,52.6643,52.4213,52.5671,37360.0
2023-12-19 09:45:00,54.07,54.38,54.05,54.37,81700.0,52.5477,52.8489,52.5282,52.8392,81700.0
2023-12-19 09:50:00,54.37,54.41,54.24,54.41,62348.0,52.8392,52.8781,52.7129,52.8781,62348.0
2023-12-19 09:55:00,54.4,54.44,54.34,54.42,76496.0,52.8684,52.9073,52.8101,52.8878,76496.0
2023-12-19 10:00:00,54.44,54.48,54.38,54.43,56267.0,52.9073,52.9461,52.8489,52.8975,56267.0
2023-12-19 10:05:00,54.43,54.61,54.43,54.48,42972.0,52.8975,53.0725,52.8975,52.9461,42972.0
2023-12-19 10:10:00,54.49,54.62,54.42,54.62,47426.0,52.9558,53.0822,52.8878,53.0822,47426.0
2023-12-19 10:15:00,54.62,54.64,54.46,54.52,44289.0,53.0822,53.1016,52.9267,52.985,44289.0
2023-12-19 10:20:00,54.51,54.68,54.5,54.59,80497.0,52.9753,53.1405,52.9656,53.053,80497.0
2023-12-19 10:25:00,54.61,54.67,54.58,54.6,61799.0,53.0725,53.1308,53.0433,53.0627,61799.0
2023-12-19 10:30:00,54.59,54.64,54.56,54.59,62973.0,53.053,53.1016,53.0239,53.053,62973.0
2023-12-19 10:35:00,54.6,54.65,54.53,54.64,101502.0,53.0627,53.1113,52.9947,53.1016,101502.0
2023-12-19 10:40:00,54.64,54.7,54.56,54.68,44290.0,53.1016,53.1599,53.0239,53.1405,44290.0
2023-12-19 10:45:00,54.68,54.68,54.52,54.53,34696.0,53.1405,53.1405,52.985,52.9947,34696.0
2023-12-19 10:50:00,54.51,54.53,54.44,54.44,43341.0,52.9753,52.9947,52.9073,52.9073,43341.0
2023-12-19 10:55:00,54.43,54.52,54.42,54.51,56961.0,52.8975,52.985,52.8878,52.9753,56961.0
2023-12-19 11:00:00,54.51,54.54,54.47,54.48,61431.0,52.9753,53.0044,52.9364,52.9461,61431.0
2023-12-19 11:05:00,54.48,54.53,54.46,54.52,24249.0,52.9461,52.9947,52.9267,52.985,24249.0
2023-12-19 11:10:00,54.52,54.53,54.41,54.42,17432.0,52.985,52.9947,52.8781,52.8878,17432.0
2023-12-19 11:15:00,54.41,54.46,54.34,54.36,22665.0,52.8781,52.9267,52.8101,52.8295,22665.0
2023-12-19 11:20:00,54.34,54.4,54.34,54.39,23751.0,52.8101,52.8684,52.8101,52.8587,23751.0
2023-12-19 11:25:00,54.38,54.42,54.31,54.32,28681.0,52.8489,52.8878,52.7809,52.7906,28681.0
2023-12-19 11:30:00,54.31,54.31,54.12,54.12,22329.0,52.7809,52.7809,52.5963,52.5963,22329.0
2023-12-19 11:35:00,54.13,54.24,54.12,54.23,27765.0,52.606,52.7129,52.5963,52.7032,27765.0
2023-12-19 11:40:00,54.24,54.29,54.22,54.28,32840.0,52.7129,52.7615,52.6934,52.7518,32840.0
2023-12-19 11:45:00,54.28,54.29,54.24,54.25,12493.0,52.7518,52.7615,52.7129,52.7226,12493.0
2023-12-19 11:50:00,54.25,54.26,54.2,54.21,25499.0,52.7226,52.7323,52.674,52.6837,25499.0
2023-12-19 11:55:00,54.21,54.23,54.17,54.19,19685.0,52.6837,52.7032,52.6449,52.6643,19685.0
2023-12-19 12:00:00,54.19,54.2,54.11,54.19,18908.0,52.6643,52.674,52.5865,52.6643,18908.0
2023-12-19 12:05:00,54.19,54.28,54.15,54.26,54067.0,52.6643,52.7518,52.6254,52.7323,54067.0
2023-12-19 12:10:00,54.26,54.29,54.21,54.29,29706.0,52.7323,52.7615,52.6837,52.7615,29706.0
2023-12-19 12:15:00,54.29,54.33,54.26,54.32,43231.0,52.7615,52.8003,52.7323,52.7906,43231.0
2023-12-19 12:20:00,54.31,54.33,54.27,54.3,45964.0,52.7809,52.8003,52.742,52.7712,45964.0
2023-12-19 12:25:00,54.31,54.38,54.3,54.35,44508.0,52.7809,52.8489,52.7712,52.8198,44508.0
2023-12-19 12:30:00,54.35,54.37,54.31,54.34,33568.0,52.8198,52.8392,52.7809,52.8101,33568.0
2023-12-19 12:35:00,54.35,54.4,54.33,54.36,35670.0,52.8198,52.8684,52.8003,52.8295,35670.0
2023-12-19 12:40:00,54.37,54.38,54.32,54.34,47692.0,52.8392,52.8489,52.7906,52.8101,47692.0
2023-12-19 12:45:00,54.34,54.36,54.27,54.31,50209.0,52.8101,52.8295,52.742,52.7809,50209.0
2023-12-19 12:50:00,54.31,54.37,54.31,54.33,25259.0,52.7809,52.8392,52.7809,52.8003,25259.0
2023-12-19 12:55:00,54.34,54.35,54.3,54.31,32552.0,52.8101,52.8198,52.7712,52.7809,32552.0
2023-12-19 13:00:00,54.31,54.32,54.25,54.28,24057.0,52.7809,52.7906,52.7226,52.7518,24057.0
2023-12-19 13:05:00,54.28,54.3,54.25,54.27,41085.0,52.7518,52.7712,52.7226,52.742,41085.0
2023-12-19 13:10:00,54.27,54.29,54.23,54.25,33322.0,52.742,52.7615,52.7032,52.7226,33322.0
2023-12-19 13:15:00,54.25,54.26,54.17,54.22,51160.0,52.7226,52.7323,52.6449,52.6934,51160.0
2023-12-19 13:20:00,54.22,54.25,54.15,54.15,16353.0,52.6934,52.7226,52.6254,52.6254,16353.0
2023-12-19 13:25:00,54.14,54.16,54.09,54.13,23168.0,52.6157,52.6351,52.5671,52.606,23168.0
2023-12-19 13:30:00,54.13,54.15,54.1,54.1,34140.0,52.606,52.6254,52.5768,52.5768,34140.0
2023-12-19 13:35:00,54.11,54.23,54.09,54.22,82953.0,52.5865,52.7032,52.5671,52.6934,82953.0
2023-12-19 13:40:00,54.22,54.28,54.2,54.27,31113.0,52.6934,52.7518,52.674,52.742,31113.0
2023-12-19 13:45:00,54.25,54.32,54.22,54.22,161008.0,52.7226,52.7906,52.6934,52.6934,161008.0
2023-12-19 13:50:00,54.21,54.25,54.18,54.24,36752.0,52.6837,52.7226,52.6546,52.7129,36752.0
2023-12-19 13:55:00,54.23,54.24,54.16,54.16,26205.0,52.7032,52.7129,52.6351,52.6351,26205.0
2023-12-19 14:00:00,54.16,54.24,54.14,54.22,35944.0,52.6351,52.7129,52.6157,52.6934,35944.0
2023-12-19 14:05:00,54.23,54.28,54.21,54.25,18154.0,52.7032,52.7518,52.6837,52.7226,18154.0
2023-12-19 14:10:00,54.26,54.29,54.25,54.27,14075.0,52.7323,52.7615,52.7226,52.742,14075.0
2023-12-19 14:15:00,54.26,54.27,54.23,54.27,20016.0,52.7323,52.742,52.7032,52.742,20016.0
2023-12-19 14:20:00,54.27,54.3,54.23,54.28,26822.0,52.742,52.7712,52.7032,52.7518,26822.0
2023-12-19 14:25:00,54.28,54.29,54.23,54.28,18722.0,52.7518,52.7615,52.7032,52.7518,18722.0
2023-12-19 14:30:00,54.28,54.32,54.26,54.29,16316.0,52.7518,52.7906,52.7323,52.7615,16316.0
2023-12-19 14:35:00,54.29,54.36,54.28,54.3,38737.0,52.7615,52.8295,52.7518,52.7712,38737.0
2023-12-19 14:40:00,54.3,54.3,54.14,54.15,107058.0,52.7712,52.7712,52.6157,52.6254,107058.0
2023-12-19 14:45:00,54.14,54.16,54.09,54.14,33884.0,52.6157,52.6351,52.5671,52.6157,33884.0
2023-12-19 14:50:00,54.13,54.14,54.1,54.11,30969.0,52.606,52.6157,52.5768,52.5865,30969.0
2023-12-19 14:55:00,54.11,54.2,54.1,54.19,67274.0,52.5865,52.674,52.5768,52.6643,67274.0
2023-12-19 15:00:00,54.19,54.2,54.15,54.16,121502.0,52.6643,52.674,52.6254,52.6351,121502.0
2023-12-19 15:05:00,54.16,54.19,54.14,54.15,74764.0,52.6351,52.6643,52.6157,52.6254,74764.0
2023-12-19 15:10:00,54.15,54.16,54.09,54.13,138740.0,52.6254,52.6351,52.5671,52.606,138740.0
2023-12-19 15:15:00,54.12,54.14,54.09,54.12,63610.0,52.5963,52.6157,52.5671,52.5963,63610.0
2023-12-19 15:20:00,54.12,54.13,54.01,54.04,92311.0,52.5963,52.606,52.4894,52.5185,92311.0
2023-12-19 15:25:00,54.03,54.03,53.94,53.98,67001.0,52.5088,52.5088,52.4213,52.4602,67001.0
2023-12-19 15:30:00,53.98,54.02,53.89,53.94,81384.0,52.4602,52.4991,52.3727,52.4213,81384.0
2023-12-19 15:35:00,53.95,53.95,53.84,53.87,76935.0,52.431,52.431,52.3241,52.3533,76935.0
2023-12-19 15:40:00,53.87,53.91,53.79,53.84,149971.0,52.3533,52.3922,52.2756,52.3241,149971.0
2023-12-19 15:45:00,53.83,53.93,53.82,53.9,131867.0,52.3144,52.4116,52.3047,52.3825,131867.0
2023-12-19 15:50:00,53.89,53.99,53.86,53.94,324668.0,52.3727,52.4699,52.3436,52.4213,324668.0
2023-12-19 15:55:00,53.95,54.16,53.94,54.16,670851.0,52.431,52.6351,52.4213,52.6351,670851.0
2023-12-20 09:30:00,54.0,54.0,53.62,53.98,146643.0,52.4796,52.4796,52.1103,52.4602,146643.0
2023-12-20 09:35:00,54.0,54.12,53.97,54.08,38663.0,52.4796,52.5963,52.4505,52.5574,38663.0
2023-12-20 09:40:00,54.1,54.12,53.96,53.99,20155.0,52.5768,52.5963,52.4408,52.4699,20155.0
2023-12-20 09:45:00,54.0,54.02,53.94,53.97,30812.0,52.4796,52.4991,52.4213,52.4505,30812.0
2023-12-20 09:50:00,53.98,54.03,53.92,53.96,34597.0,52.4602,52.5088,52.4019,52.4408,34597.0
2023-12-20 09:55:00,53.96,54.12,53.91,54.11,40721.0,52.4408,52.5963,52.3922,52.5865,40721.0
2023-12-20 10:00:00,54.14,54.24,54.12,54.22,57354.0,52.6157,52.7129,52.5963,52.6934,57354.0
2023-12-20 10:05:00,54.23,54.34,54.16,54.34,75962.0,52.7032,52.8101,52.6351,52.8101,75962.0
2023-12-20 10:10:00,54.33,54.42,54.28,54.42,51418.0,52.8003,52.8878,52.7518,52.8878,51418.0
2023-12-20 10:15:00,54.42,54.51,54.41,54.5,100076.0,52.8878,52.9753,52.8781,52.9656,100076.0
2023-12-20 10:20:00,54.49,54.75,54.48,54.74,85598.0,52.9558,53.2085,52.9461,53.1988,85598.0
2023-12-20 10:25:00,54.75,54.92,54.68,54.86,200764.0,53.2085,53.3737,53.1405,53.3154,200764.0
2023-12-20 10:30:00,54.87,54.99,54.76,54.84,66166.0,53.3251,53.4418,53.2182,53.296,66166.0
2023-12-20 10:35:00,54.84,54.96,54.83,54.95,63708.0,53.296,53.4126,53.2863,53.4029,63708.0
2023-12-20 10:40:00,54.95,55.15,54.91,55.12,111527.0,53.4029,53.5973,53.364,53.5681,111527.0
2023-12-20 10:45:00,55.11,55.11,54.99,55.06,120434.0,53.5584,53.5584,53.4418,53.5098,120434.0
2023-12-20 10:50:00,55.06,55.15,55.01,55.12,135192.0,53.5098,53.5973,53.4612,53.5681,135192.0
2023-12-20 10:55:00,55.11,55.23,55.1,55.23,119526.0,53.5584,53.675,53.5487,53.675,119526.0
2023-12-20 11:00:00,55.23,55.32,55.21,55.3,104392.0,53.675,53.7625,53.6556,53.743,104392.0
2023-12-20 11:05:00,55.3,55.41,55.3,55.37,140206.0,53.743,53.8499,53.743,53.8111,140206.0
2023-12-20 11:10:00,55.37,55.47,55.33,55.46,109370.0,53.8111,53.9083,53.7722,53.8985,109370.0
2023-12-20 11:15:00,55.47,55.52,55.43,55.5,173565.0,53.9083,53.9568,53.8694,53.9374,173565.0
2023-12-20 11:20:00,55.48,55.55,55.44,55.48,104365.0,53.918,53.986,53.8791,53.918,104365.0
2023-12-20 11:25:00,55.48,55.52,55.13,55.21,94214.0,53.918,53.9568,53.5778,53.6556,94214.0
2023-12-20 11:30:00,55.2,55.3,55.15,55.23,52620.0,53.6459,53.743,53.5973,53.675,52620.0
2023-12-20 11:35:00,55.22,55.23,55.06,55.09,26448.0,53.6653,53.675,53.5098,53.5389,26448.0
2023-12-20 11:40:00,55.09,55.11,54.99,55.0,54212.0,53.5389,53.5584,53.4418,53.4515,54212.0
2023-12-20 11:45:00,55.0,55.1,54.98,55.07,48044.0,53.4515,53.5487,53.432,53.5195,48044.0
2023-12-20 11:50:00,55.06,55.16,55.04,55.16,28965.0,53.5098,53.607,53.4904,53.607,28965.0
2023-12-20 11:55:00,55.16,55.31,55.15,55.3,60038.0,53.607,53.7528,53.5973,53.743,60038.0
2023-12-20 12:00:00,55.3,55.34,55.28,55.3,60074.0,53.743,53.7819,53.7236,53.743,60074.0
2023-12-20 12:05:00,55.3,55.35,55.28,55.3,47771.0,53.743,53.7916,53.7236,53.743,47771.0
2023-12-20 12:10:00,55.31,55.33,55.24,55.27,57824.0,53.7528,53.7722,53.6847,53.7139,57824.0
2023-12-20 12:15:00,55.27,55.31,55.25,55.3,51994.0,53.7139,53.7528,53.6944,53.743,51994.0
2023-12-20 12:20:00,55.31,55.34,55.29,55.33,32981.0,53.7528,53.7819,53.7333,53.7722,32981.0
2023-12-20 12:25:00,55.33,55.35,55.29,55.35,52046.0,53.7722,53.7916,53.7333,53.7916,52046.0
2023-12-20 12:30:00,55.35,55.37,55.21,55.25,81323.0,53.7916,53.8111,53.6556,53.6944,81323.0
2023-12-20 12:35:00,55.25,55.29,55.21,55.29,49994.0,53.6944,53.7333,53.6556,53.7333,49994.0
2023-12-20 12:40:00,55.28,55.35,55.28,55.35,67016.0,53.7236,53.7916,53.7236,53.7916,67016.0
2023-12-20 12:45:00,55.35,55.37,55.3,55.3,23552.0,53.7916,53.8111,53.743,53.743,23552.0
2023-12-20 12:50:00,55.3,55.39,55.3,55.39,44636.0,53.743,53.8305,53.743,53.8305,44636.0
2023-12-20 12:55:00,55.38,55.4,55.35,55.37,44287.0,53.8208,53.8402,53.7916,53.8111,44287.0
2023-12-20 13:00:00,55.37,55.39,55.31,55.39,44149.0,53.8111,53.8305,53.7528,53.8305,44149.0
2023-12-20 13:05:00,55.38,55.44,55.36,55.42,32656.0,53.8208,53.8791,53.8013,53.8597,32656.0
2023-12-20 13:10:00,55.41,55.43,55.37,55.38,41658.0,53.8499,53.8694,53.8111,53.8208,41658.0
2023-12-20 13:15:00,55.37,55.38,55.29,55.34,79789.0,53.8111,53.8208,53.7333,53.7819,79789.0
2023-12-20 13:20:00,55.35,55.35,55.22,55.29,62806.0,53.7916,53.7916,53.6653,53.7333,62806.0
2023-12-20 13:25:00,55.3,55.32,55.24,55.31,44772.0,53.743,53.7625,53.6847,53.7528,44772.0
2023-12-20 13:30:00,55.31,55.39,55.31,55.38,59744.0,53.7528,53.8305,53.7528,53.8208,59744.0
2023-12-20 13:35:00,55.39,55.46,55.35,55.46,30761.0,53.8305,53.8985,53.7916,53.8985,30761.0
2023-12-20 13:40:00,55.46,55.47,55.37,55.41,63508.0,53.8985,53.9083,53.8111,53.8499,63508.0
2023-12-20 13:45:00,55.4,55.44,55.38,55.43,48596.0,53.8402,53.8791,53.8208,53.8694,48596.0
2023-12-20 13:50:00,55.43,55.47,55.42,55.45,33233.0,53.8694,53.9083,53.8597,53.8888,33233.0
2023-12-20 13:55:00,55.44,55.48,55.38,55.43,64712.0,53.8791,53.918,53.8208,53.8694,64712.0
2023-12-20 14:00:00,55.42,55.47,55.37,55.42,51248.0,53.8597,53.9083,53.8111,53.8597,51248.0
2023-12-20 14:05:00,55.42,55.48,55.42,55.47,35800.0,53.8597,53.918,53.8597,53.9083,35800.0
2023-12-20 14:10:00,55.47,55.58,55.47,55.57,40594.0,53.9083,54.0152,53.9083,54.0054,40594.0
2023-12-20 14:15:00,55.58,55.58,55.51,55.53,30876.0,54.0152,54.0152,53.9471,53.9666,30876.0
2023-12-20 14:20:00,55.52,55.53,55.47,55.49,41098.0,53.9568,53.9666,53.9083,53.9277,41098.0
2023-12-20 14:25:00,55.5,55.54,55.48,55.48,41313.0,53.9374,53.9763,53.918,53.918,41313.0
2023-12-20 14:30:00,55.48,55.52,55.44,55.51,63028.0,53.918,53.9568,53.8791,53.9471,63028.0
2023-12-20 14:35:00,55.51,55.53,55.38,55.39,38577.0,53.9471,53.9666,53.8208,53.8305,38577.0
2023-12-20 14:40:00,55.38,55.44,55.36,55.39,50363.0,53.8208,53.8791,53.8013,53.8305,50363.0
2023-12-20 14:45:00,55.38,55.44,55.25,55.31,41530.0,53.8208,53.8791,53.6944,53.7528,41530.0
2023-12-20 14:50:00,55.32,55.33,54.99,55.14,72861.0,53.7625,53.7722,53.4418,53.5875,72861.0
2023-12-20 14:55:00,55.14,55.17,54.99,55.02,28623.0,53.5875,53.6167,53.4418,53.4709,28623.0
2023-12-20 15:00:00,55.0,55.03,54.87,54.9,56415.0,53.4515,53.4806,53.3251,53.3543,56415.0
2023-12-20 15:05:00,54.9,54.94,54.82,54.9,48247.0,53.3543,53.3932,53.2766,53.3543,48247.0
2023-12-20 15:10:00,54.9,55.02,54.88,54.9,74488.0,53.3543,53.4709,53.3349,53.3543,74488.0
2023-12-20 15:15:00,54.93,55.16,54.93,55.12,53269.0,53.3835,53.607,53.3835,53.5681,53269.0
2023-12-20 15:20:00,55.12,55.15,54.98,54.98,72621.0,53.5681,53.5973,53.432,53.432,72621.0
2023-12-20 15:25:00,54.97,55.02,54.76,54.79,48765.0,53.4223,53.4709,53.2182,53.2474,48765.0
2023-12-20 15:30:00,54.79,54.92,54.79,54.91,141652.0,53.2474,53.3737,53.2474,53.364,141652.0
2023-12-20 15:35:00,54.92,54.93,54.83,54.89,83762.0,53.3737,53.3835,53.2863,53.3446,83762.0
2023-12-20 15:40:00,54.89,55.02,54.87,54.98,69401.0,53.3446,53.4709,53.3251,53.432,69401.0
2023-12-20 15:45:00,54.98,55.04,54.95,55.03,87955.0,53.432,53.4904,53.4029,53.4806,87955.0
2023-12-20 15:50:00,55.04,55.11,54.83,54.87,139951.0,53.4904,53.5584,53.2863,53.3251,139951.0
2023-12-20 15:55:00,54.83,55.25,54.64,54.85,924329.0,53.2863,53.6944,53.1016,53.3057,924329.0
2023-12-21 09:30:00,55.03,55.34,54.92,55.04,61989.0,53.4806,53.7819,53.3737,53.4904,61989.0
2023-12-21 09:35:00,55.06,55.12,54.95,55.12,77790.0,53.5098,53.5681,53.4029,53.5681,77790.0
2023-12-21 09:40:00,55.12,55.22,55.03,55.22,87059.0,53.5681,53.6653,53.4806,53.6653,87059.0
2023-12-21 09:45:00,55.24,55.45,55.22,55.4,72729.0,53.6847,53.8888,53.6653,53.8402,72729.0
2023-12-21 09:50:00,55.41,55.72,55.39,55.71,60184.0,53.8499,54.1512,53.8305,54.1415,60184.0
2023-12-21 09:55:00,55.71,55.86,55.66,55.85,121733.0,54.1415,54.2873,54.0929,54.2776,121733.0
2023-12-21 10:00:00,55.84,55.97,55.73,55.87,139945.0,54.2678,54.3942,54.1609,54.297,139945.0
2023-12-21 10:05:00,55.85,55.87,55.68,55.68,81823.0,54.2776,54.297,54.1123,54.1123,81823.0
2023-12-21 10:10:00,55.69,55.82,55.61,55.76,44036.0,54.1221,54.2484,54.0443,54.1901,44036.0
2023-12-21 10:15:00,55.76,55.76,55.62,55.67,52987.0,54.1901,54.1901,54.054,54.1026,52987.0
2023-12-21 10:20:00,55.68,55.88,55.67,55.86,35736.0,54.1123,54.3067,54.1026,54.2873,35736.0
2023-12-21 10:25:00,55.86,55.86,55.69,55.8,48438.0,54.2873,54.2873,54.1221,54.229,48438.0
2023-12-21 10:30:00,55.8,55.85,55.75,55.79,41147.0,54.229,54.2776,54.1804,54.2192,41147.0
2023-12-21 10:35:00,55.78,55.82,55.74,55.76,31645.0,54.2095,54.2484,54.1706,54.1901,31645.0
2023-12-21 10:40:00,55.76,55.83,55.73,55.83,35609.0,54.1901,54.2581,54.1609,54.2581,35609.0
2023-12-21 10:45:00,55.83,55.89,55.78,55.79,37661.0,54.2581,54.3164,54.2095,54.2192,37661.0
2023-12-21 10:50:00,55.78,55.78,55.62,55.66,39268.0,54.2095,54.2095,54.054,54.0929,39268.0
2023-12-21 10:55:00,55.66,55.8,55.63,55.77,35278.0,54.0929,54.229,54.0637,54.1998,35278.0
2023-12-21 11:00:00,55.78,55.83,55.72,55.75,34321.0,54.2095,54.2581,54.1512,54.1804,34321.0
2023-12-21 11:05:00,55.75,55.78,55.59,55.63,41487.0,54.1804,54.2095,54.0249,54.0637,41487.0
2023-12-21 11:10:00,55.63,55.68,55.6,55.66,35883.0,54.0637,54.1123,54.0346,54.0929,35883.0
2023-12-21 11:15:00,55.66,55.75,55.65,55.71,51247.0,54.0929,54.1804,54.0832,54.1415,51247.0
2023-12-21 11:20:00,55.71,55.77,55.69,55.73,30335.0,54.1415,54.1998,54.1221,54.1609,30335.0
2023-12-21 11:25:00,55.72,55.73,55.64,55.64,46585.0,54.1512,54.1609,54.0735,54.0735,46585.0
2023-12-21 11:30:00,55.63,55.65,55.57,55.64,67213.0,54.0637,54.0832,54.0054,54.0735,67213.0
2023-12-21 11:35:00,55.64,55.73,55.61,55.72,27331.0,54.0735,54.1609,54.0443,54.1512,27331.0
2023-12-21 11:40:00,55.72,55.74,55.68,55.69,27774.0,54.1512,54.1706,54.1123,54.1221,27774.0
2023-12-21 11:45:00,55.69,55.81,55.68,55.8,52378.0,54.1221,54.2387,54.1123,54.229,52378.0
2023-12-21 11:50:00,55.8,55.81,55.72,55.78,32254.0,54.229,54.2387,54.1512,54.2095,32254.0
2023-12-21 11:55:00,55.78,55.8,55.72,55.73,28103.0,54.2095,54.229,54.1512,54.1609,28103.0
2023-12-21 12:00:00,55.74,55.78,55.58,55.6,49332.0,54.1706,54.2095,54.0152,54.0346,49332.0
2023-12-21 12:05:00,55.59,55.63,55.53,55.53,23773.0,54.0249,54.0637,53.9666,53.9666,23773.0
2023-12-21 12:10:00,55.53,55.59,55.52,55.56,42355.0,53.9666,54.0249,53.9568,53.9957,42355.0
2023-12-21 12:15:00,55.57,55.59,55.44,55.47,30740.0,54.0054,54.0249,53.8791,53.9083,30740.0
2023-12-21 12:20:00,55.47,55.51,55.4,55.5,24568.0,53.9083,53.9471,53.8402,53.9374,24568.0
2023-12-21 12:25:00,55.51,55.53,55.45,55.46,20432.0,53.9471,53.9666,53.8888,53.8985,20432.0
2023-12-21 12:30:00,55.47,55.58,55.46,55.52,23283.0,53.9083,54.0152,53.8985,53.9568,23283.0
2023-12-21 12:35:00,55.53,55.59,55.52,55.55,19743.0,53.9666,54.0249,53.9568,53.986,19743.0
2023-12-21 12:40:00,55.56,55.68,55.56,55.63,31853.0,53.9957,54.1123,53.9957,54.0637,31853.0
2023-12-21 12:45:00,55.64,55.65,55.56,55.58,23167.0,54.0735,54.0832,53.9957,54.0152,23167.0
2023-12-21 12:50:00,55.56,55.59,55.53,55.54,30809.0,53.9957,54.0249,53.9666,53.9763,30809.0
2023-12-21 12:55:00,55.54,55.59,55.53,55.59,25267.0,53.9763,54.0249,53.9666,54.0249,25267.0
2023-12-21 13:00:00,55.59,55.67,55.58,55.63,43419.0,54.0249,54.1026,54.0152,54.0637,43419.0
2023-12-21 13:05:00,55.63,55.68,55.6,55.66,27380.0,54.0637,54.1123,54.0346,54.0929,27380.0
2023-12-21 13:10:00,55.66,55.7,55.63,55.64,26551.0,54.0929,54.1318,54.0637,54.0735,26551.0
2023-12-21 13:15:00,55.64,55.65,55.53,55.56,31926.0,54.0735,54.0832,53.9666,53.9957,31926.0
2023-12-21 13:20:00,55.57,55.75,55.55,55.7,32564.0,54.0054,54.1804,53.986,54.1318,32564.0
2023-12-21 13:25:00,55.7,55.76,55.64,55.76,50707.0,54.1318,54.1901,54.0735,54.1901,50707.0
2023-12-21 13:30:00,55.76,55.83,55.76,55.78,64786.0,54.1901,54.2581,54.1901,54.2095,64786.0
2023-12-21 13:35:00,55.78,55.82,55.75,55.82,38214.0,54.2095,54.2484,54.1804,54.2484,38214.0
2023-12-21 13:40:00,55.82,55.85,55.8,55.8,37405.0,54.2484,54.2776,54.229,54.229,37405.0
2023-12-21 13:45:00,55.81,55.88,55.81,55.85,33902.0,54.2387,54.3067,54.2387,54.2776,33902.0
2023-12-21 13:50:00,55.85,55.92,55.84,55.9,54252.0,54.2776,54.3456,54.2678,54.3261,54252.0
2023-12-21 13:55:00,55.9,55.93,55.89,55.91,42387.0,54.3261,54.3553,54.3164,54.3359,42387.0
2023-12-21 14:00:00,55.9,55.92,55.86,55.87,27694.0,54.3261,54.3456,54.2873,54.297,27694.0
2023-12-21 14:05:00,55.88,55.88,55.85,55.88,32230.0,54.3067,54.3067,54.2776,54.3067,32230.0
2023-12-21 14:10:00,55.88,55.94,55.84,55.85,46651.0,54.3067,54.365,54.2678,54.2776,46651.0
2023-12-21 14:15:00,55.84,55.96,55.83,55.96,32327.0,54.2678,54.3845,54.2581,54.3845,32327.0
2023-12-21 14:20:00,55.96,55.97,55.87,55.88,42006.0,54.3845,54.3942,54.297,54.3067,42006.0
2023-12-21 14:25:00,55.88,55.94,55.87,55.93,36784.0,54.3067,54.365,54.297,54.3553,36784.0
2023-12-21 14:30:00,55.93,55.95,55.87,55.95,34332.0,54.3553,54.3747,54.297,54.3747,34332.0
2023-12-21 14:35:00,55.95,55.97,55.93,55.96,25399.0,54.3747,54.3942,54.3553,54.3845,25399.0
2023-12-21 14:40:00,55.96,56.0,55.93,56.0,27359.0,54.3845,54.4233,54.3553,54.4233,27359.0
2023-12-21 14:45:00,56.0,56.01,55.84,55.86,35010.0,54.4233,54.433,54.2678,54.2873,35010.0
2023-12-21 14:50:00,55.87,55.88,55.84,55.85,39265.0,54.297,54.3067,54.2678,54.2776,39265.0
2023-12-21 14:55:00,55.86,55.88,55.75,55.82,32320.0,54.2873,54.3067,54.1804,54.2484,32320.0
2023-12-21 15:00:00,55.82,55.88,55.79,55.84,37031.0,54.2484,54.3067,54.2192,54.2678,37031.0
2023-12-21 15:05:00,55.85,55.86,55.78,55.82,33978.0,54.2776,54.2873,54.2095,54.2484,33978.0
2023-12-21 15:10:00,55.82,55.83,55.77,55.79,43319.0,54.2484,54.2581,54.1998,54.2192,43319.0
2023-12-21 15:15:00,55.78,55.8,55.73,55.74,42328.0,54.2095,54.229,54.1609,54.1706,42328.0
2023-12-21 15:20:00,55.75,55.8,55.74,55.79,58474.0,54.1804,54.229,54.1706,54.2192,58474.0
2023-12-21 15:25:00,55.78,55.9,55.74,55.9,56528.0,54.2095,54.3261,54.1706,54.3261,56528.0
2023-12-21 15:30:00,55.91,55.94,55.82,55.88,53019.0,54.3359,54.365,54.2484,54.3067,53019.0
2023-12-21 15:35:00,55.89,55.94,55.85,55.91,44313.0,54.3164,54.365,54.2776,54.3359,44313.0
2023-12-21 15:40:00,55.92,55.99,55.92,55.96,62904.0,54.3456,54.4136,54.3456,54.3845,62904.0
2023-12-21 15:45:00,55.96,56.0,55.95,55.97,88028.0,54.3845,54.4233,54.3747,54.3942,88028.0
2023-12-21 15:50:00,55.96,56.02,55.93,55.98,193471.0,54.3845,54.4428,54.3553,54.4039,193471.0
2023-12-21 15:55:00,55.97,56.07,55.97,55.97,445405.0,54.3942,54.4914,54.3942,54.3942,445405.0
2023-12-22 09:30:00,56.14,56.37,56.12,56.35,86741.0,54.5594,54.7829,54.54,54.7635,86741.0
2023-12-22 09:35:00,56.34,56.67,56.32,56.66,56474.0,54.7538,55.0745,54.7343,55.0647,56474.0
2023-12-22 09:40:00,56.67,56.73,56.56,56.63,36365.0,55.0745,55.1328,54.9676,55.0356,36365.0
2023-12-22 09:45:00,56.62,56.77,56.58,56.66,51849.0,55.0259,55.1716,54.987,55.0647,51849.0
2023-12-22 09:50:00,56.66,56.83,56.66,56.7,35535.0,55.0647,55.23,55.0647,55.1036,35535.0
2023-12-22 09:55:00,56.67,56.75,56.64,56.75,27892.0,55.0745,55.1522,55.0453,55.1522,27892.0
2023-12-22 10:00:00,56.75,56.92,56.73,56.81,37411.0,55.1522,55.3174,55.1328,55.2105,37411.0
2023-12-22 10:05:00,56.8,56.84,56.69,56.71,36499.0,55.2008,55.2397,55.0939,55.1133,36499.0
2023-12-22 10:10:00,56.7,56.73,56.67,56.71,27619.0,55.1036,55.1328,55.0745,55.1133,27619.0
2023-12-22 10:15:00,56.71,56.74,56.65,56.73,28596.0,55.1133,55.1425,55.055,55.1328,28596.0
2023-12-22 10:20:00,56.73,56.8,56.7,56.77,33811.0,55.1328,55.2008,55.1036,55.1716,33811.0
2023-12-22 10:25:00,56.77,57.0,56.73,57.0,59599.0,55.1716,55.3952,55.1328,55.3952,59599.0
2023-12-22 10:30:00,57.0,57.16,56.98,57.08,96799.0,55.3952,55.5507,55.3757,55.4729,96799.0
2023-12-22 10:35:00,57.07,57.08,56.96,57.05,55520.0,55.4632,55.4729,55.3563,55.4438,55520.0
2023-12-22 10:40:00,57.05,57.21,57.04,57.21,60953.0,55.4438,55.5993,55.434,55.5993,60953.0
2023-12-22 10:45:00,57.21,57.24,57.06,57.11,56764.0,55.5993,55.6284,55.4535,55.5021,56764.0
2023-12-22 10:50:00,57.11,57.2,57.07,57.09,53686.0,55.5021,55.5895,55.4632,55.4826,53686.0
2023-12-22 10:55:00,57.09,57.1,57.04,57.07,62826.0,55.4826,55.4924,55.434,55.4632,62826.0
2023-12-22 11:00:00,57.06,57.07,56.97,57.01,39826.0,55.4535,55.4632,55.366,55.4049,39826.0
2023-12-22 11:05:00,57.01,57.02,56.94,56.98,33504.0,55.4049,55.4146,55.3369,55.3757,33504.0
2023-12-22 11:10:00,56.98,57.05,56.96,57.02,25967.0,55.3757,55.4438,55.3563,55.4146,25967.0
2023-12-22 11:15:00,57.03,57.07,56.98,57.0,27382.0,55.4243,55.4632,55.3757,55.3952,27382.0
2023-12-22 11:20:00,57.0,57.08,56.99,57.04,32659.0,55.3952,55.4729,55.3855,55.434,32659.0
2023-12-22 11:25:00,57.04,57.04,56.98,57.01,26144.0,55.434,55.434,55.3757,55.4049,26144.0
2023-12-22 11:30:00,57.01,57.08,57.0,57.07,23621.0,55.4049,55.4729,55.3952,55.4632,23621.0
2023-12-22 11:35:00,57.07,57.08,57.02,57.07,30078.0,55.4632,55.4729,55.4146,55.4632,30078.0
2023-12-22 11:40:00,57.07,57.12,57.04,57.04,52991.0,55.4632,55.5118,55.434,55.434,52991.0
2023-12-22 11:45:00,57.04,57.05,56.98,56.98,35356.0,55.434,55.4438,55.3757,55.3757,35356.0
2023-12-22 11:50:00,56.98,57.02,56.94,56.99,19958.0,55.3757,55.4146,55.3369,55.3855,19958.0
2023-12-22 11:55:00,56.99,57.02,56.93,56.96,20104.0,55.3855,55.4146,55.3271,55.3563,20104.0
2023-12-22 12:00:00,56.97,57.0,56.93,56.94,23517.0,55.366,55.3952,55.3271,55.3369,23517.0
2023-12-22 12:05:00,56.94,56.96,56.87,56.87,23233.0,55.3369,55.3563,55.2688,55.2688,23233.0
2023-12-22 12:10:00,56.87,56.91,56.84,56.9,42371.0,55.2688,55.3077,55.2397,55.298,42371.0
2023-12-22 12:15:00,56.89,56.92,56.87,56.9,23283.0,55.2883,55.3174,55.2688,55.298,23283.0
2023-12-22 12:20:00,56.89,56.92,56.87,56.92,17978.0,55.2883,55.3174,55.2688,55.3174,17978.0
2023-12-22 12:25:00,56.91,57.0,56.91,56.98,17398.0,55.3077,55.3952,55.3077,55.3757,17398.0
2023-12-22 12:30:00,56.98,57.0,56.95,56.97,18192.0,55.3757,55.3952,55.3466,55.366,18192.0
2023-12-22 12:35:00,56.97,57.02,56.94,57.0,24831.0,55.366,55.4146,55.3369,55.3952,24831.0
2023-12-22 12:40:00,57.0,57.02,56.98,56.98,16527.0,55.3952,55.4146,55.3757,55.3757,16527.0
2023-12-22 12:45:00,56.98,57.03,56.97,56.97,21866.0,55.3757,55.4243,55.366,55.366,21866.0
2023-12-22 12:50:00,56.97,56.99,56.96,56.98,9953.0,55.366,55.3855,55.3563,55.3757,9953.0
2023-12-22 12:55:00,56.98,56.98,56.92,56.96,15535.0,55.3757,55.3757,55.3174,55.3563,15535.0
2023-12-22 13:00:00,56.97,57.0,56.96,56.98,27520.0,55.366,55.3952,55.3563,55.3757,27520.0
2023-12-22 13:05:00,56.99,57.05,56.99,57.05,14558.0,55.3855,55.4438,55.3855,55.4438,14558.0
2023-12-22 13:10:00,57.05,57.1,57.04,57.08,29601.0,55.4438,55.4924,55.434,55.4729,29601.0
2023-12-22 13:15:00,57.07,57.1,57.02,57.02,22807.0,55.4632,55.4924,55.4146,55.4146,22807.0
2023-12-22 13:20:00,57.02,57.03,56.99,57.02,10448.0,55.4146,55.4243,55.3855,55.4146,10448.0
2023-12-22 13:25:00,57.02,57.04,56.99,57.01,36403.0,55.4146,55.434,55.3855,55.4049,36403.0
2023-12-22 13:30:00,57.01,57.03,57.0,57.0,15201.0,55.4049,55.4243,55.3952,55.3952,15201.0
2023-12-22 13:35:00,57.01,57.04,56.98,57.01,39500.0,55.4049,55.434,55.3757,55.4049,39500.0
2023-12-22 13:40:00,57.0,57.01,56.93,56.96,13735.0,55.3952,55.4049,55.3271,55.3563,13735.0
2023-12-22 13:45:00,56.96,57.03,56.95,57.03,12911.0,55.3563,55.4243,55.3466,55.4243,12911.0
2023-12-22 13:50:00,57.03,57.04,57.0,57.03,16425.0,55.4243,55.434,55.3952,55.4243,16425.0
2023-12-22 13:55:00,57.03,57.11,57.02,57.09,24435.0,55.4243,55.5021,55.4146,55.4826,24435.0
2023-12-22 14:00:00,57.09,57.09,56.96,56.96,16924.0,55.4826,55.4826,55.3563,55.3563,16924.0
2023-12-22 14:05:00,56.96,56.96,56.81,56.82,24450.0,55.3563,55.3563,55.2105,55.2202,24450.0
2023-12-22 14:10:00,56.82,56.85,56.79,56.85,16129.0,55.2202,55.2494,55.1911,55.2494,16129.0
2023-12-22 14:15:00,56.84,56.85,56.69,56.72,60354.0,55.2397,55.2494,55.0939,55.1231,60354.0
2023-12-22 14:20:00,56.72,56.76,56.62,56.66,37091.0,55.1231,55.1619,55.0259,55.0647,37091.0
2023-12-22 14:25:00,56.66,56.67,56.52,56.53,17766.0,55.0647,55.0745,54.9287,54.9384,17766.0
2023-12-22 14:30:00,56.52,56.57,56.47,56.52,32524.0,54.9287,54.9773,54.8801,54.9287,32524.0
2023-12-22 14:35:00,56.53,56.76,56.52,56.69,36959.0,54.9384,55.1619,54.9287,55.0939,36959.0
2023-12-22 14:40:00,56.69,56.78,56.69,56.75,11821.0,55.0939,55.1814,55.0939,55.1522,11821.0
2023-12-22 14:45:00,56.75,56.78,56.73,56.75,19275.0,55.1522,55.1814,55.1328,55.1522,19275.0
2023-12-22 14:50:00,56.76,56.81,56.74,56.8,17088.0,55.1619,55.2105,55.1425,55.2008,17088.0
2023-12-22 14:55:00,56.79,56.81,56.76,56.81,49151.0,55.1911,55.2105,55.1619,55.2105,49151.0
2023-12-22 15:00:00,56.82,56.84,56.74,56.77,25090.0,55.2202,55.2397,55.1425,55.1716,25090.0
2023-12-22 15:05:00,56.77,56.79,56.7,56.7,30547.0,55.1716,55.1911,55.1036,55.1036,30547.0
2023-12-22 15:10:00,56.71,56.76,56.7,56.75,24256.0,55.1133,55.1619,55.1036,55.1522,24256.0
2023-12-22 15:15:00,56.76,56.82,56.73,56.81,20529.0,55.1619,55.2202,55.1328,55.2105,20529.0
2023-12-22 15:20:00,56.81,56.81,56.72,56.76,29767.0,55.2105,55.2105,55.1231,55.1619,29767.0
2023-12-22 15:25:00,56.75,56.82,56.72,56.8,17119.0,55.1522,55.2202,55.1231,55.2008,17119.0
2023-12-22 15:30:00,56.8,56.8,56.69,56.71,36941.0,55.2008,55.2008,55.0939,55.1133,36941.0
2023-12-22 15:35:00,56.71,56.77,56.67,56.68,37550.0,55.1133,55.1716,55.0745,55.0842,37550.0
2023-12-22 15:40:00,56.67,56.73,56.62,56.73,94136.0,55.0745,55.1328,55.0259,55.1328,94136.0
2023-12-22 15:45:00,56.72,56.79,56.71,56.73,74976.0,55.1231,55.1911,55.1133,55.1328,74976.0
2023-12-22 15:50:00,56.75,56.85,56.72,56.79,161000.0,55.1522,55.2494,55.1231,55.1911,161000.0
2023-12-22 15:55:00,56.79,56.82,56.72,56.74,273129.0,55.1911,55.2202,55.1231,55.1425,273129.0
2023-12-26 09:30:00,56.79,56.96,56.74,56.9,33043.0,55.1911,55.3563,55.1425,55.298,33043.0
2023-12-26 09:35:00,56.88,57.04,56.85,56.95,15872.0,55.2786,55.434,55.2494,55.3466,15872.0
2023-12-26 09:40:00,56.95,56.95,56.77,56.8,15113.0,55.3466,55.3466,55.1716,55.2008,15113.0
2023-12-26 09:45:00,56.81,56.99,56.81,56.94,42629.0,55.2105,55.3855,55.2105,55.3369,42629.0
2023-12-26 09:50:00,56.95,57.04,56.92,57.03,21713.0,55.3466,55.434,55.3174,55.4243,21713.0
2023-12-26 09:55:00,57.03,57.11,57.02,57.07,21553.0,55.4243,55.5021,55.4146,55.4632,21553.0
2023-12-26 10:00:00,57.08,57.15,57.03,57.15,33897.0,55.4729,55.541,55.4243,55.541,33897.0
2023-12-26 10:05:00,57.14,57.2,57.11,57.17,21359.0,55.5312,55.5895,55.5021,55.5604,21359.0
2023-12-26 10:10:00,57.17,57.21,57.14,57.14,20791.0,55.5604,55.5993,55.5312,55.5312,20791.0
2023-12-26 10:15:00,57.14,57.18,57.09,57.13,31046.0,55.5312,55.5701,55.4826,55.5215,31046.0
2023-12-26 10:20:00,57.12,57.14,57.08,57.1,17077.0,55.5118,55.5312,55.4729,55.4924,17077.0
2023-12-26 10:25:00,57.1,57.18,57.09,57.14,20635.0,55.4924,55.5701,55.4826,55.5312,20635.0
2023-12-26 10:30:00,57.15,57.32,57.13,57.3,52711.0,55.541,55.7062,55.5215,55.6867,52711.0
2023-12-26 10:35:00,57.29,57.3,57.21,57.23,20213.0,55.677,55.6867,55.5993,55.6187,20213.0
2023-12-26 10:40:00,57.23,57.23,57.12,57.14,20775.0,55.6187,55.6187,55.5118,55.5312,20775.0
2023-12-26 10:45:00,57.13,57.16,57.11,57.12,18678.0,55.5215,55.5507,55.5021,55.5118,18678.0
2023-12-26 10:50:00,57.12,57.13,57.09,57.11,11727.0,55.5118,55.5215,55.4826,55.5021,11727.0
2023-12-26 10:55:00,57.11,57.17,57.09,57.17,25941.0,55.5021,55.5604,55.4826,55.5604,25941.0
2023-12-26 11:00:00,57.17,57.2,57.14,57.17,36446.0,55.5604,55.5895,55.5312,55.5604,36446.0
2023-12-26 11:05:00,57.18,57.2,57.15,57.18,18479.0,55.5701,55.5895,55.541,55.5701,18479.0
2023-12-26 11:10:00,57.19,57.2,57.15,57.17,14595.0,55.5798,55.5895,55.541,55.5604,14595.0
2023-12-26 11:15:00,57.17,57.17,57.07,57.07,17624.0,55.5604,55.5604,55.4632,55.4632,17624.0
2023-12-26 11:20:00,57.07,57.12,57.07,57.1,17439.0,55.4632,55.5118,55.4632,55.4924,17439.0
2023-12-26 11:25:00,57.09,57.1,57.05,57.05,23872.0,55.4826,55.4924,55.4438,55.4438,23872.0
2023-12-26 11:30:00,57.05,57.11,57.05,57.1,13768.0,55.4438,55.5021,55.4438,55.4924,13768.0
2023-12-26 11:35:00,57.11,57.17,57.09,57.17,22462.0,55.5021,55.5604,55.4826,55.5604,22462.0
2023-12-26 11:40:00,57.16,57.2,57.14,57.19,24628.0,55.5507,55.5895,55.5312,55.5798,24628.0
2023-12-26 11:45:00,57.2,57.2,57.17,57.19,30493.0,55.5895,55.5895,55.5604,55.5798,30493.0
2023-12-26 11:50:00,57.19,57.26,57.16,57.25,32214.0,55.5798,55.6479,55.5507,55.6381,32214.0
2023-12-26 11:55:00,57.26,57.26,57.2,57.22,28600.0,55.6479,55.6479,55.5895,55.609,28600.0
2023-12-26 12:00:00,57.23,57.25,57.21,57.25,21171.0,55.6187,55.6381,55.5993,55.6381,21171.0
2023-12-26 12:05:00,57.25,57.26,57.21,57.23,17424.0,55.6381,55.6479,55.5993,55.6187,17424.0
2023-12-26 12:10:00,57.24,57.33,57.24,57.3,20511.0,55.6284,55.7159,55.6284,55.6867,20511.0
2023-12-26 12:15:00,57.31,57.37,57.3,57.36,28037.0,55.6964,55.7548,55.6867,55.745,28037.0
2023-12-26 12:20:00,57.37,57.39,57.34,57.37,18940.0,55.7548,55.7742,55.7256,55.7548,18940.0
2023-12-26 12:25:00,57.37,57.38,57.31,57.32,14657.0,55.7548,55.7645,55.6964,55.7062,14657.0
2023-12-26 12:30:00,57.32,57.34,57.27,57.27,31920.0,55.7062,55.7256,55.6576,55.6576,31920.0
2023-12-26 12:35:00,57.28,57.28,57.23,57.25,12566.0,55.6673,55.6673,55.6187,55.6381,12566.0
2023-12-26 12:40:00,57.25,57.41,57.24,57.41,27129.0,55.6381,55.7936,55.6284,55.7936,27129.0
2023-12-26 12:45:00,57.41,57.43,57.36,57.4,29462.0,55.7936,55.8131,55.745,55.7839,29462.0
2023-12-26 12:50:00,57.39,57.39,57.33,57.38,12489.0,55.7742,55.7742,55.7159,55.7645,12489.0
2023-12-26 12:55:00,57.38,57.41,57.36,57.38,36616.0,55.7645,55.7936,55.745,55.7645,36616.0
2023-12-26 13:00:00,57.38,57.42,57.37,57.4,13733.0,55.7645,55.8033,55.7548,55.7839,13733.0
2023-12-26 13:05:00,57.4,57.45,57.39,57.45,72039.0,55.7839,55.8325,55.7742,55.8325,72039.0
2023-12-26 13:10:00,57.45,57.5,57.37,57.38,40293.0,55.8325,55.8811,55.7548,55.7645,40293.0
2023-12-26 13:15:00,57.38,57.4,57.36,57.4,25096.0,55.7645,55.7839,55.745,55.7839,25096.0
2023-12-26 13:20:00,57.39,57.41,57.34,57.39,22779.0,55.7742,55.7936,55.7256,55.7742,22779.0
2023-12-26 13:25:00,57.39,57.41,57.38,57.39,22605.0,55.7742,55.7936,55.7645,55.7742,22605.0
2023-12-26 13:30:00,57.39,57.41,57.36,57.37,16443.0,55.7742,55.7936,55.745,55.7548,16443.0
2023-12-26 13:35:00,57.37,57.37,57.33,57.36,17450.0,55.7548,55.7548,55.7159,55.745,17450.0
2023-12-26 13:40:00,57.36,57.44,57.36,57.44,26618.0,55.745,55.8228,55.745,55.8228,26618.0
2023-12-26 13:45:00,57.44,57.47,57.43,57.46,27701.0,55.8228,55.8519,55.8131,55.8422,27701.0
2023-12-26 13:50:00,57.47,57.47,57.43,57.47,60079.0,55.8519,55.8519,55.8131,55.8519,60079.0
2023-12-26 13:55:00,57.47,57.49,57.46,57.48,50515.0,55.8519,55.8714,55.8422,55.8617,50515.0
2023-12-26 14:00:00,57.48,57.52,57.46,57.5,35902.0,55.8617,55.9005,55.8422,55.8811,35902.0
2023-12-26 14:05:00,57.5,57.51,57.43,57.49,41781.0,55.8811,55.8908,55.8131,55.8714,41781.0
2023-12-26 14:10:00,57.49,57.55,57.49,57.55,25437.0,55.8714,55.9297,55.8714,55.9297,25437.0
2023-12-26 14:15:00,57.54,57.57,57.54,57.56,23694.0,55.92,55.9491,55.92,55.9394,23694.0
2023-12-26 14:20:00,57.55,57.56,57.51,57.53,24423.0,55.9297,55.9394,55.8908,55.9103,24423.0
2023-12-26 14:25:00,57.53,57.56,57.49,57.52,40461.0,55.9103,55.9394,55.8714,55.9005,40461.0
2023-12-26 14:30:00,57.52,57.57,57.51,57.57,22801.0,55.9005,55.9491,55.8908,55.9491,22801.0
2023-12-26 14:35:00,57.57,57.61,57.56,57.58,23616.0,55.9491,55.988,55.9394,55.9588,23616.0
2023-12-26 14:40:00,57.58,57.59,57.55,57.56,19382.0,55.9588,55.9686,55.9297,55.9394,19382.0
2023-12-26 14:45:00,57.56,57.62,57.56,57.56,29630.0,55.9394,55.9977,55.9394,55.9394,29630.0
2023-12-26 14:50:00,57.57,57.63,57.57,57.62,38957.0,55.9491,56.0074,55.9491,55.9977,38957.0
2023-12-26 14:55:00,57.61,57.64,57.6,57.61,21551.0,55.988,56.0172,55.9783,55.988,21551.0
2023-12-26 15:00:00,57.61,57.65,57.57,57.64,48979.0,55.988,56.0269,55.9491,56.0172,48979.0
2023-12-26 15:05:00,57.63,57.64,57.57,57.58,40805.0,56.0074,56.0172,55.9491,55.9588,40805.0
2023-12-26 15:10:00,57.59,57.62,57.57,57.6,34693.0,55.9686,55.9977,55.9491,55.9783,34693.0
2023-12-26 15:15:00,57.6,57.6,57.57,57.6,48293.0,55.9783,55.9783,55.9491,55.9783,48293.0
2023-12-26 15:20:00,57.6,57.63,57.56,57.61,48629.0,55.9783,56.0074,55.9394,55.988,48629.0
2023-12-26 15:25:00,57.62,57.7,57.61,57.66,51453.0,55.9977,56.0755,55.988,56.0366,51453.0
2023-12-26 15:30:00,57.67,57.67,57.58,57.66,84060.0,56.0463,56.0463,55.9588,56.0366,84060.0
2023-12-26 15:35:00,57.66,57.66,57.57,57.6,78320.0,56.0366,56.0366,55.9491,55.9783,78320.0
2023-12-26 15:40:00,57.59,57.65,57.59,57.65,69301.0,55.9686,56.0269,55.9686,56.0269,69301.0
2023-12-26 15:45:00,57.65,57.73,57.62,57.64,130671.0,56.0269,56.1046,55.9977,56.0172,130671.0
2023-12-26 15:50:00,57.64,57.7,57.59,57.61,190400.0,56.0172,56.0755,55.9686,55.988,190400.0
2023-12-26 15:55:00,57.62,57.72,57.59,57.63,476476.0,55.9977,56.0949,55.9686,56.0074,476476.0
2023-12-27 09:30:00,57.8,57.85,57.61,57.7,51640.0,56.1726,56.2212,55.988,56.0755,51640.0
2023-12-27 09:35:00,57.7,58.12,57.65,58.09,51756.0,56.0755,56.4836,56.0269,56.4545,51756.0
2023-12-27 09:40:00,58.09,58.1,57.81,57.97,45142.0,56.4545,56.4642,56.1824,56.3379,45142.0
2023-12-27 09:45:00,57.97,58.1,57.92,57.96,54729.0,56.3379,56.4642,56.2893,56.3281,54729.0
2023-12-27 09:50:00,57.96,58.1,57.95,58.1,26111.0,56.3281,56.4642,56.3184,56.4642,26111.0
2023-12-27 09:55:00,58.09,58.09,57.97,58.0,26735.0,56.4545,56.4545,56.3379,56.367,26735.0
2023-12-27 10:00:00,57.99,58.02,57.95,57.96,35099.0,56.3573,56.3865,56.3184,56.3281,35099.0
2023-12-27 10:05:00,57.96,58.01,57.89,58.01,38419.0,56.3281,56.3767,56.2601,56.3767,38419.0
2023-12-27 10:10:00,58.01,58.08,57.98,58.02,31017.0,56.3767,56.4448,56.3476,56.3865,31017.0
2023-12-27 10:15:00,58.03,58.07,57.97,58.03,17492.0,56.3962,56.435,56.3379,56.3962,17492.0
2023-12-27 10:20:00,58.02,58.1,57.99,58.09,20848.0,56.3865,56.4642,56.3573,56.4545,20848.0
2023-12-27 10:25:00,58.1,58.17,58.06,58.14,31043.0,56.4642,56.5322,56.4253,56.5031,31043.0
2023-12-27 10:30:00,58.11,58.18,58.09,58.13,45087.0,56.4739,56.542,56.4545,56.4934,45087.0
2023-12-27 10:35:00,58.13,58.14,58.09,58.1,18725.0,56.4934,56.5031,56.4545,56.4642,18725.0
2023-12-27 10:40:00,58.09,58.11,58.05,58.11,24895.0,56.4545,56.4739,56.4156,56.4739,24895.0
2023-12-27 10:45:00,58.11,58.15,58.09,58.12,23781.0,56.4739,56.5128,56.4545,56.4836,23781.0
2023-12-27 10:50:00,58.11,58.13,58.06,58.11,7841.0,56.4739,56.4934,56.4253,56.4739,7841.0
2023-12-27 10:55:00,58.12,58.15,58.1,58.13,26488.0,56.4836,56.5128,56.4642,56.4934,26488.0
2023-12-27 11:00:00,58.13,58.15,58.0,58.06,21497.0,56.4934,56.5128,56.367,56.4253,21497.0
2023-12-27 11:05:00,58.07,58.19,58.06,58.15,22444.0,56.435,56.5517,56.4253,56.5128,22444.0
2023-12-27 11:10:00,58.14,58.15,58.09,58.11,7528.0,56.5031,56.5128,56.4545,56.4739,7528.0
2023-12-27 11:15:00,58.12,58.19,58.12,58.17,30776.0,56.4836,56.5517,56.4836,56.5322,30776.0
2023-12-27 11:20:00,58.17,58.18,58.14,58.14,7003.0,56.5322,56.542,56.5031,56.5031,7003.0
2023-12-27 11:25:00,58.14,58.15,58.1,58.14,26028.0,56.5031,56.5128,56.4642,56.5031,26028.0
2023-12-27 11:30:00,58.14,58.23,58.12,58.2,32443.0,56.5031,56.5905,56.4836,56.5614,32443.0
2023-12-27 11:35:00,58.21,58.21,58.13,58.15,15290.0,56.5711,56.5711,56.4934,56.5128,15290.0
2023-12-27 11:40:00,58.16,58.21,58.15,58.19,17561.0,56.5225,56.5711,56.5128,56.5517,17561.0
2023-12-27 11:45:00,58.18,58.21,58.09,58.1,15929.0,56.542,56.5711,56.4545,56.4642,15929.0
2023-12-27 11:50:00,58.09,58.1,58.02,58.07,25201.0,56.4545,56.4642,56.3865,56.435,25201.0
2023-12-27 11:55:00,58.07,58.07,57.98,58.0,15791.0,56.435,56.435,56.3476,56.367,15791.0
2023-12-27 12:00:00,57.98,58.02,57.93,57.96,28424.0,56.3476,56.3865,56.299,56.3281,28424.0
2023-12-27 12:05:00,57.96,57.96,57.93,57.95,11580.0,56.3281,56.3281,56.299,56.3184,11580.0
2023-12-27 12:10:00,57.94,57.99,57.94,57.95,22482.0,56.3087,56.3573,56.3087,56.3184,22482.0
2023-12-27 12:15:00,57.94,57.96,57.88,57.9,14654.0,56.3087,56.3281,56.2504,56.2698,14654.0
2023-12-27 12:20:00,57.9,57.93,57.86,57.89,12332.0,56.2698,56.299,56.231,56.2601,12332.0
2023-12-27 12:25:00,57.89,57.91,57.86,57.86,15614.0,56.2601,56.2796,56.231,56.231,15614.0
2023-12-27 12:30:00,57.87,57.9,57.83,57.84,9291.0,56.2407,56.2698,56.2018,56.2115,9291.0
2023-12-27 12:35:00,57.83,57.83,57.75,57.79,43471.0,56.2018,56.2018,56.1241,56.1629,43471.0
2023-12-27 12:40:00,57.79,57.79,57.71,57.73,15963.0,56.1629,56.1629,56.0852,56.1046,15963.0
2023-12-27 12:45:00,57.73,57.78,57.72,57.75,16070.0,56.1046,56.1532,56.0949,56.1241,16070.0
2023-12-27 12:50:00,57.74,57.79,57.74,57.76,14393.0,56.1143,56.1629,56.1143,56.1338,14393.0
2023-12-27 12:55:00,57.76,57.85,57.75,57.85,40416.0,56.1338,56.2212,56.1241,56.2212,40416.0
2023-12-27 13:00:00,57.85,57.85,57.81,57.82,14540.0,56.2212,56.2212,56.1824,56.1921,14540.0
2023-12-27 13:05:00,57.82,57.95,57.82,57.95,37463.0,56.1921,56.3184,56.1921,56.3184,37463.0
2023-12-27 13:10:00,57.94,58.03,57.93,58.0,78630.0,56.3087,56.3962,56.299,56.367,78630.0
2023-12-27 13:15:00,58.01,58.09,58.0,58.07,33574.0,56.3767,56.4545,56.367,56.435,33574.0
2023-12-27 13:20:00,58.06,58.06,58.0,58.02,31186.0,56.4253,56.4253,56.367,56.3865,31186.0
2023-12-27 13:25:00,58.0,58.02,57.96,57.98,23711.0,56.367,56.3865,56.3281,56.3476,23711.0
2023-12-27 13:30:00,57.98,58.0,57.96,57.97,18573.0,56.3476,56.367,56.3281,56.3379,18573.0
2023-12-27 13:35:00,57.98,58.09,57.97,58.09,49630.0,56.3476,56.4545,56.3379,56.4545,49630.0
2023-12-27 13:40:00,58.09,58.11,58.06,58.07,26480.0,56.4545,56.4739,56.4253,56.435,26480.0
2023-12-27 13:45:00,58.08,58.09,57.97,57.98,13464.0,56.4448,56.4545,56.3379,56.3476,13464.0
2023-12-27 13:50:00,57.99,57.99,57.93,57.95,19617.0,56.3573,56.3573,56.299,56.3184,19617.0
2023-12-27 13:55:00,57.95,57.95,57.85,57.85,17913.0,56.3184,56.3184,56.2212,56.2212,17913.0
2023-12-27 14:00:00,57.84,57.86,57.74,57.79,45873.0,56.2115,56.231,56.1143,56.1629,45873.0
2023-12-27 14:05:00,57.78,57.86,57.77,57.86,26017.0,56.1532,56.231,56.1435,56.231,26017.0
2023-12-27 14:10:00,57.85,57.86,57.75,57.76,19077.0,56.2212,56.231,56.1241,56.1338,19077.0
2023-12-27 14:15:00,57.75,57.8,57.72,57.8,14819.0,56.1241,56.1726,56.0949,56.1726,14819.0
2023-12-27 14:20:00,57.8,57.83,57.74,57.78,33127.0,56.1726,56.2018,56.1143,56.1532,33127.0
2023-12-27 14:25:00,57.79,57.8,57.73,57.79,32350.0,56.1629,56.1726,56.1046,56.1629,32350.0
2023-12-27 14:30:00,57.78,57.79,57.74,57.79,34619.0,56.1532,56.1629,56.1143,56.1629,34619.0
2023-12-27 14:35:00,57.78,57.86,57.77,57.83,25303.0,56.1532,56.231,56.1435,56.2018,25303.0
2023-12-27 14:40:00,57.83,57.85,57.75,57.78,23442.0,56.2018,56.2212,56.1241,56.1532,23442.0
2023-12-27 14:45:00,57.78,57.82,57.76,57.78,15424.0,56.1532,56.1921,56.1338,56.1532,15424.0
2023-12-27 14:50:00,57.79,57.81,57.74,57.76,63687.0,56.1629,56.1824,56.1143,56.1338,63687.0
2023-12-27 14:55:00,57.75,57.79,57.72,57.78,31976.0,56.1241,56.1629,56.0949,56.1532,31976.0
2023-12-27 15:00:00,57.79,57.81,57.76,57.76,20765.0,56.1629,56.1824,56.1338,56.1338,20765.0
2023-12-27 15:05:00,57.77,57.78,57.71,57.77,30844.0,56.1435,56.1532,56.0852,56.1435,30844.0
2023-12-27 15:10:00,57.78,57.83,57.75,57.77,23399.0,56.1532,56.2018,56.1241,56.1435,23399.0
2023-12-27 15:15:00,57.76,57.79,57.72,57.76,29163.0,56.1338,56.1629,56.0949,56.1338,29163.0
2023-12-27 15:20:00,57.76,57.79,57.69,57.7,55488.0,56.1338,56.1629,56.0657,56.0755,55488.0
2023-12-27 15:25:00,57.69,57.7,57.64,57.69,29829.0,56.0657,56.0755,56.0172,56.0657,29829.0
2023-12-27 15:30:00,57.69,57.77,57.67,57.76,31488.0,56.0657,56.1435,56.0463,56.1338,31488.0
2023-12-27 15:35:00,57.76,57.83,57.75,57.8,37862.0,56.1338,56.2018,56.1241,56.1726,37862.0
2023-12-27 15:40:00,57.79,57.81,57.69,57.71,52178.0,56.1629,56.1824,56.0657,56.0852,52178.0
2023-12-27 15:45:00,57.71,57.76,57.68,57.69,53229.0,56.0852,56.1338,56.056,56.0657,53229.0
2023-12-27 15:50:00,57.68,57.74,57.61,57.71,132391.0,56.056,56.1143,55.988,56.0852,132391.0
2023-12-27 15:55:00,57.71,57.76,57.66,57.7,424911.0,56.0852,56.1338,56.0366,56.0755,424911.0
2023-12-28 09:30:00,57.49,57.79,57.29,57.6,65987.0,55.8714,56.1629,55.677,55.9783,65987.0
2023-12-28 09:35:00,57.66,57.76,57.6,57.7,25490.0,56.0366,56.1338,55.9783,56.0755,25490.0
2023-12-28 09:40:00,57.71,57.78,57.61,57.61,45566.0,56.0852,56.1532,55.988,55.988,45566.0
2023-12-28 09:45:00,57.59,57.77,57.56,57.71,32796.0,55.9686,56.1435,55.9394,56.0852,32796.0
2023-12-28 09:50:00,57.71,57.73,57.65,57.73,14857.0,56.0852,56.1046,56.0269,56.1046,14857.0
2023-12-28 09:55:00,57.73,57.88,57.73,57.79,17635.0,56.1046,56.2504,56.1046,56.1629,17635.0
2023-12-28 10:00:00,57.81,57.82,57.7,57.71,28342.0,56.1824,56.1921,56.0755,56.0852,28342.0
2023-12-28 10:05:00,57.7,57.7,57.57,57.58,17577.0,56.0755,56.0755,55.9491,55.9588,17577.0
2023-12-28 10:10:00,57.58,57.58,57.52,57.55,17282.0,55.9588,55.9588,55.9005,55.9297,17282.0
2023-12-28 10:15:00,57.55,57.63,57.53,57.6,22567.0,55.9297,56.0074,55.9103,55.9783,22567.0
2023-12-28 10:20:00,57.6,57.63,57.53,57.57,16501.0,55.9783,56.0074,55.9103,55.9491,16501.0
2023-12-28 10:25:00,57.56,57.58,57.51,57.55,20264.0,55.9394,55.9588,55.8908,55.9297,20264.0
2023-12-28 10:30:00,57.55,57.58,57.54,57.55,14564.0,55.9297,55.9588,55.92,55.9297,14564.0
2023-12-28 10:35:00,57.55,57.6,57.53,57.59,17834.0,55.9297,55.9783,55.9103,55.9686,17834.0
2023-12-28 10:40:00,57.58,57.59,57.54,57.54,19906.0,55.9588,55.9686,55.92,55.92,19906.0
2023-12-28 10:45:00,57.53,57.6,57.51,57.6,25048.0,55.9103,55.9783,55.8908,55.9783,25048.0
2023-12-28 10:50:00,57.59,57.66,57.57,57.65,31042.0,55.9686,56.0366,55.9491,56.0269,31042.0
2023-12-28 10:55:00,57.64,57.66,57.54,57.56,44029.0,56.0172,56.0366,55.92,55.9394,44029.0
2023-12-28 11:00:00,57.55,57.61,57.54,57.59,18956.0,55.9297,55.988,55.92,55.9686,18956.0
2023-12-28 11:05:00,57.6,57.66,57.59,57.66,20834.0,55.9783,56.0366,55.9686,56.0366,20834.0
2023-12-28 11:10:00,57.65,57.7,57.64,57.67,13467.0,56.0269,56.0755,56.0172,56.0463,13467.0
2023-12-28 11:15:00,57.67,57.67,57.59,57.59,22605.0,56.0463,56.0463,55.9686,55.9686,22605.0
2023-12-28 11:20:00,57.59,57.66,57.55,57.62,16112.0,55.9686,56.0366,55.9297,55.9977,16112.0
2023-12-28 11:25:00,57.62,57.7,57.61,57.66,24700.0,55.9977,56.0755,55.988,56.0366,24700.0
2023-12-28 11:30:00,57.66,57.71,57.63,57.63,28038.0,56.0366,56.0852,56.0074,56.0074,28038.0
2023-12-28 11:35:00,57.63,57.63,57.56,57.58,20169.0,56.0074,56.0074,55.9394,55.9588,20169.0
2023-12-28 11:40:00,57.58,57.62,57.56,57.61,11370.0,55.9588,55.9977,55.9394,55.988,11370.0
2023-12-28 11:45:00,57.61,57.66,57.58,57.65,17102.0,55.988,56.0366,55.9588,56.0269,17102.0
2023-12-28 11:50:00,57.66,57.66,57.55,57.55,14166.0,56.0366,56.0366,55.9297,55.9297,14166.0
2023-12-28 11:55:00,57.55,57.59,57.54,57.58,19093.0,55.9297,55.9686,55.92,55.9588,19093.0
2023-12-28 12:00:00,57.6,57.7,57.59,57.7,15321.0,55.9783,56.0755,55.9686,56.0755,15321.0
2023-12-28 12:05:00,57.7,57.73,57.67,57.69,21538.0,56.0755,56.1046,56.0463,56.0657,21538.0
2023-12-28 12:10:00,57.68,57.69,57.65,57.67,14792.0,56.056,56.0657,56.0269,56.0463,14792.0
2023-12-28 12:15:00,57.67,57.71,57.67,57.68,21102.0,56.0463,56.0852,56.0463,56.056,21102.0
2023-12-28 12:20:00,57.69,57.69,57.62,57.67,15195.0,56.0657,56.0657,55.9977,56.0463,15195.0
2023-12-28 12:25:00,57.67,57.67,57.64,57.66,11026.0,56.0463,56.0463,56.0172,56.0366,11026.0
2023-12-28 12:30:00,57.66,57.72,57.65,57.68,17206.0,56.0366,56.0949,56.0269,56.056,17206.0
2023-12-28 12:35:00,57.68,57.7,57.67,57.69,22351.0,56.056,56.0755,56.0463,56.0657,22351.0
2023-12-28 12:40:00,57.69,57.73,57.69,57.72,13488.0,56.0657,56.1046,56.0657,56.0949,13488.0
2023-12-28 12:45:00,57.72,57.76,57.66,57.66,23985.0,56.0949,56.1338,56.0366,56.0366,23985.0
2023-12-28 12:50:00,57.67,57.69,57.66,57.68,10012.0,56.0463,56.0657,56.0366,56.056,10012.0
2023-12-28 12:55:00,57.68,57.69,57.67,57.68,7341.0,56.056,56.0657,56.0463,56.056,7341.0
2023-12-28 13:00:00,57.68,57.72,57.59,57.64,31579.0,56.056,56.0949,55.9686,56.0172,31579.0
2023-12-28 13:05:00,57.65,57.67,57.58,57.67,9079.0,56.0269,56.0463,55.9588,56.0463,9079.0
2023-12-28 13:10:00,57.67,57.7,57.62,57.64,9307.0,56.0463,56.0755,55.9977,56.0172,9307.0
2023-12-28 13:15:00,57.64,57.69,57.63,57.68,9572.0,56.0172,56.0657,56.0074,56.056,9572.0
2023-12-28 13:20:00,57.68,57.7,57.65,57.7,11922.0,56.056,56.0755,56.0269,56.0755,11922.0
2023-12-28 13:25:00,57.69,57.7,57.66,57.67,14817.0,56.0657,56.0755,56.0366,56.0463,14817.0
2023-12-28 13:30:00,57.68,57.7,57.66,57.7,8967.0,56.056,56.0755,56.0366,56.0755,8967.0
2023-12-28 13:35:00,57.7,57.76,57.69,57.75,19172.0,56.0755,56.1338,56.0657,56.1241,19172.0
2023-12-28 13:40:00,57.74,57.75,57.69,57.73,14065.0,56.1143,56.1241,56.0657,56.1046,14065.0
2023-12-28 13:45:00,57.73,57.74,57.71,57.73,14269.0,56.1046,56.1143,56.0852,56.1046,14269.0
2023-12-28 13:50:00,57.73,57.76,57.72,57.75,12294.0,56.1046,56.1338,56.0949,56.1241,12294.0
2023-12-28 13:55:00,57.73,57.73,57.69,57.7,8788.0,56.1046,56.1046,56.0657,56.0755,8788.0
2023-12-28 14:00:00,57.7,57.78,57.69,57.77,15053.0,56.0755,56.1532,56.0657,56.1435,15053.0
2023-12-28 14:05:00,57.78,57.79,57.7,57.71,15826.0,56.1532,56.1629,56.0755,56.0852,15826.0
2023-12-28 14:10:00,57.71,57.79,57.71,57.78,21086.0,56.0852,56.1629,56.0852,56.1532,21086.0
2023-12-28 14:15:00,57.77,57.79,57.76,57.78,18912.0,56.1435,56.1629,56.1338,56.1532,18912.0
2023-12-28 14:20:00,57.78,57.81,57.77,57.8,22266.0,56.1532,56.1824,56.1435,56.1726,22266.0
2023-12-28 14:25:00,57.8,57.82,57.74,57.74,24587.0,56.1726,56.1921,56.1143,56.1143,24587.0
2023-12-28 14:30:00,57.74,57.79,57.71,57.76,37713.0,56.1143,56.1629,56.0852,56.1338,37713.0
2023-12-28 14:35:00,57.76,57.84,57.75,57.82,31388.0,56.1338,56.2115,56.1241,56.1921,31388.0
2023-12-28 14:40:00,57.83,57.83,57.77,57.8,21594.0,56.2018,56.2018,56.1435,56.1726,21594.0
2023-12-28 14:45:00,57.8,57.83,57.78,57.83,27589.0,56.1726,56.2018,56.1532,56.2018,27589.0
2023-12-28 14:50:00,57.82,57.83,57.78,57.79,21700.0,56.1921,56.2018,56.1532,56.1629,21700.0
2023-12-28 14:55:00,57.8,57.85,57.79,57.85,12814.0,56.1726,56.2212,56.1629,56.2212,12814.0
2023-12-28 15:00:00,57.83,57.84,57.8,57.83,18937.0,56.2018,56.2115,56.1726,56.2018,18937.0
2023-12-28 15:05:00,57.82,57.86,57.81,57.83,28484.0,56.1921,56.231,56.1824,56.2018,28484.0
2023-12-28 15:10:00,57.84,57.85,57.77,57.82,39759.0,56.2115,56.2212,56.1435,56.1921,39759.0
2023-12-28 15:15:00,57.82,57.87,57.79,57.86,27523.0,56.1921,56.2407,56.1629,56.231,27523.0
2023-12-28 15:20:00,57.86,57.87,57.82,57.85,18190.0,56.231,56.2407,56.1921,56.2212,18190.0
2023-12-28 15:25:00,57.85,57.87,57.83,57.86,26729.0,56.2212,56.2407,56.2018,56.231,26729.0
2023-12-28 15:30:00,57.86,57.87,57.83,57.84,26063.0,56.231,56.2407,56.2018,56.2115,26063.0
2023-12-28 15:35:00,57.84,57.86,57.82,57.83,42451.0,56.2115,56.231,56.1921,56.2018,42451.0
2023-12-28 15:40:00,57.83,57.88,57.8,57.87,65800.0,56.2018,56.2504,56.1726,56.2407,65800.0
2023-12-28 15:45:00,57.87,57.88,57.78,57.81,44296.0,56.2407,56.2504,56.1532,56.1824,44296.0
2023-12-28 15:50:00,57.8,57.88,57.79,57.8,100236.0,56.1726,56.2504,56.1629,56.1726,100236.0
2023-12-28 15:55:00,57.79,57.82,57.68,57.71,268060.0,56.1629,56.1921,56.056,56.0852,268060.0
2023-12-29 09:30:00,57.6,57.8,57.58,57.79,23819.0,55.9783,56.1726,55.9588,56.1629,23819.0
2023-12-29 09:35:00,57.78,57.87,57.72,57.75,14928.0,56.1532,56.2407,56.0949,56.1241,14928.0
2023-12-29 09:40:00,57.73,57.79,57.66,57.77,14874.0,56.1046,56.1629,56.0366,56.1435,14874.0
2023-12-29 09:45:00,57.78,57.88,57.74,57.81,24657.0,56.1532,56.2504,56.1143,56.1824,24657.0
2023-12-29 09:50:00,57.78,57.79,57.7,57.76,9300.0,56.1532,56.1629,56.0755,56.1338,9300.0
2023-12-29 09:55:00,57.75,57.76,57.7,57.76,12392.0,56.1241,56.1338,56.0755,56.1338,12392.0
2023-12-29 10:00:00,57.76,57.78,57.73,57.76,18006.0,56.1338,56.1532,56.1046,56.1338,18006.0
2023-12-29 10:05:00,57.76,57.82,57.69,57.7,14039.0,56.1338,56.1921,56.0657,56.0755,14039.0
2023-12-29 10:10:00,57.7,57.7,57.61,57.61,9501.0,56.0755,56.0755,55.988,55.988,9501.0
2023-12-29 10:15:00,57.62,57.64,57.52,57.64,49464.0,55.9977,56.0172,55.9005,56.0172,49464.0
2023-12-29 10:20:00,57.65,57.71,57.65,57.68,46852.0,56.0269,56.0852,56.0269,56.056,46852.0
2023-12-29 10:25:00,57.68,57.71,57.62,57.64,44470.0,56.056,56.0852,55.9977,56.0172,44470.0
2023-12-29 10:30:00,57.65,57.65,57.54,57.54,18136.0,56.0269,56.0269,55.92,55.92,18136.0
2023-12-29 10:35:00,57.55,57.65,57.52,57.65,22042.0,55.9297,56.0269,55.9005,56.0269,22042.0
2023-12-29 10:40:00,57.65,57.67,57.6,57.66,27713.0,56.0269,56.0463,55.9783,56.0366,27713.0
2023-12-29 10:45:00,57.66,57.72,57.56,57.71,72001.0,56.0366,56.0949,55.9394,56.0852,72001.0
2023-12-29 10:50:00,57.72,57.74,57.66,57.68,38629.0,56.0949,56.1143,56.0366,56.056,38629.0
2023-12-29 10:55:00,57.67,57.74,57.65,57.72,29073.0,56.0463,56.1143,56.0269,56.0949,29073.0
2023-12-29 11:00:00,57.72,57.82,57.71,57.79,29308.0,56.0949,56.1921,56.0852,56.1629,29308.0
2023-12-29 11:05:00,57.79,57.81,57.73,57.79,15514.0,56.1629,56.1824,56.1046,56.1629,15514.0
2023-12-29 11:10:00,57.79,57.79,57.63,57.63,46524.0,56.1629,56.1629,56.0074,56.0074,46524.0
2023-12-29 11:15:00,57.63,57.64,57.53,57.6,11655.0,56.0074,56.0172,55.9103,55.9783,11655.0
2023-12-29 11:20:00,57.6,57.68,57.59,57.68,10071.0,55.9783,56.056,55.9686,56.056,10071.0
2023-12-29 11:25:00,57.68,57.7,57.61,57.62,13052.0,56.056,56.0755,55.988,55.9977,13052.0
2023-12-29 11:30:00,57.62,57.66,57.59,57.59,10914.0,55.9977,56.0366,55.9686,55.9686,10914.0
2023-12-29 11:35:00,57.6,57.61,57.53,57.6,17605.0,55.9783,55.988,55.9103,55.9783,17605.0
2023-12-29 11:40:00,57.61,57.63,57.58,57.59,14267.0,55.988,56.0074,55.9588,55.9686,14267.0
2023-12-29 11:45:00,57.58,57.64,57.58,57.64,12477.0,55.9588,56.0172,55.9588,56.0172,12477.0
2023-12-29 11:50:00,57.64,57.66,57.47,57.52,15414.0,56.0172,56.0366,55.8519,55.9005,15414.0
2023-12-29 11:55:00,57.53,57.59,57.51,57.55,19260.0,55.9103,55.9686,55.8908,55.9297,19260.0
2023-12-29 12:00:00,57.55,57.56,57.51,57.53,14773.0,55.9297,55.9394,55.8908,55.9103,14773.0
2023-12-29 12:05:00,57.53,57.55,57.49,57.49,25691.0,55.9103,55.9297,55.8714,55.8714,25691.0
2023-12-29 12:10:00,57.48,57.5,57.39,57.41,21998.0,55.8617,55.8811,55.7742,55.7936,21998.0
2023-12-29 12:15:00,57.41,57.45,57.4,57.43,11180.0,55.7936,55.8325,55.7839,55.8131,11180.0
2023-12-29 12:20:00,57.45,57.48,57.4,57.44,26677.0,55.8325,55.8617,55.7839,55.8228,26677.0
2023-12-29 12:25:00,57.42,57.43,57.38,57.39,8835.0,55.8033,55.8131,55.7645,55.7742,8835.0
2023-12-29 12:30:00,57.39,57.44,57.38,57.42,4905.0,55.7742,55.8228,55.7645,55.8033,4905.0
2023-12-29 12:35:00,57.42,57.44,57.39,57.42,10898.0,55.8033,55.8228,55.7742,55.8033,10898.0
2023-12-29 12:40:00,57.42,57.43,57.39,57.4,8539.0,55.8033,55.8131,55.7742,55.7839,8539.0
2023-12-29 12:45:00,57.4,57.44,57.37,57.39,16308.0,55.7839,55.8228,55.7548,55.7742,16308.0
2023-12-29 12:50:00,57.39,57.44,57.39,57.41,5858.0,55.7742,55.8228,55.7742,55.7936,5858.0
2023-12-29 12:55:00,57.41,57.47,57.41,57.45,10480.0,55.7936,55.8519,55.7936,55.8325,10480.0
2023-12-29 13:00:00,57.46,57.46,57.4,57.43,9158.0,55.8422,55.8422,55.7839,55.8131,9158.0
2023-12-29 13:05:00,57.44,57.45,57.42,57.43,13216.0,55.8228,55.8325,55.8033,55.8131,13216.0
2023-12-29 13:10:00,57.44,57.5,57.42,57.47,17467.0,55.8228,55.8811,55.8033,55.8519,17467.0
2023-12-29 13:15:00,57.46,57.48,57.43,57.46,17673.0,55.8422,55.8617,55.8131,55.8422,17673.0
2023-12-29 13:20:00,57.46,57.49,57.43,57.44,15949.0,55.8422,55.8714,55.8131,55.8228,15949.0
2023-12-29 13:25:00,57.44,57.47,57.44,57.46,6652.0,55.8228,55.8519,55.8228,55.8422,6652.0
2023-12-29 13:30:00,57.46,57.47,57.41,57.42,8881.0,55.8422,55.8519,55.7936,55.8033,8881.0
2023-12-29 13:35:00,57.42,57.47,57.42,57.46,5064.0,55.8033,55.8519,55.8033,55.8422,5064.0
2023-12-29 13:40:00,57.47,57.53,57.45,57.52,13521.0,55.8519,55.9103,55.8325,55.9005,13521.0
2023-12-29 13:45:00,57.52,57.58,57.47,57.55,35849.0,55.9005,55.9588,55.8519,55.9297,35849.0
2023-12-29 13:50:00,57.55,57.58,57.5,57.5,12165.0,55.9297,55.9588,55.8811,55.8811,12165.0
2023-12-29 13:55:00,57.49,57.56,57.49,57.55,9605.0,55.8714,55.9394,55.8714,55.9297,9605.0
2023-12-29 14:00:00,57.54,57.57,57.51,57.54,11106.0,55.92,55.9491,55.8908,55.92,11106.0
2023-12-29 14:05:00,57.54,57.55,57.49,57.51,17401.0,55.92,55.9297,55.8714,55.8908,17401.0
2023-12-29 14:10:00,57.52,57.54,57.48,57.5,15598.0,55.9005,55.92,55.8617,55.8811,15598.0
2023-12-29 14:15:00,57.5,57.55,57.49,57.55,20831.0,55.8811,55.9297,55.8714,55.9297,20831.0
2023-12-29 14:20:00,57.54,57.58,57.53,57.57,14697.0,55.92,55.9588,55.9103,55.9491,14697.0
2023-12-29 14:25:00,57.57,57.58,57.51,57.54,12576.0,55.9491,55.9588,55.8908,55.92,12576.0
2023-12-29 14:30:00,57.54,57.56,57.52,57.54,9111.0,55.92,55.9394,55.9005,55.92,9111.0
2023-12-29 14:35:00,57.55,57.56,57.53,57.55,9928.0,55.9297,55.9394,55.9103,55.9297,9928.0
2023-12-29 14:40:00,57.54,57.56,57.51,57.51,10561.0,55.92,55.9394,55.8908,55.8908,10561.0
2023-12-29 14:45:00,57.52,57.56,57.52,57.56,18903.0,55.9005,55.9394,55.9005,55.9394,18903.0
2023-12-29 14:50:00,57.56,57.61,57.56,57.59,17961.0,55.9394,55.988,55.9394,55.9686,17961.0
2023-12-29 14:55:00,57.59,57.6,57.55,57.58,11514.0,55.9686,55.9783,55.9297,55.9588,11514.0
2023-12-29 15:00:00,57.58,57.58,57.53,57.55,15968.0,55.9588,55.9588,55.9103,55.9297,15968.0
2023-12-29 15:05:00,57.55,57.63,57.54,57.61,15367.0,55.9297,56.0074,55.92,55.988,15367.0
2023-12-29 15:10:00,57.62,57.65,57.58,57.63,18893.0,55.9977,56.0269,55.9588,56.0074,18893.0
2023-12-29 15:15:00,57.62,57.73,57.6,57.67,50196.0,55.9977,56.1046,55.9783,56.0463,50196.0
2023-12-29 15:20:00,57.67,57.72,57.64,57.7,23351.0,56.0463,56.0949,56.0172,56.0755,23351.0
2023-12-29 15:25:00,57.7,57.75,57.69,57.72,31379.0,56.0755,56.1241,56.0657,56.0949,31379.0
2023-12-29 15:30:00,57.72,57.72,57.66,57.68,39706.0,56.0949,56.0949,56.0366,56.056,39706.0
2023-12-29 15:35:00,57.69,57.73,57.68,57.73,43546.0,56.0657,56.1046,56.056,56.1046,43546.0
2023-12-29 15:40:00,57.73,57.76,57.67,57.67,54837.0,56.1046,56.1338,56.0463,56.0463,54837.0
2023-12-29 15:45:00,57.67,57.74,57.66,57.67,80845.0,56.0463,56.1143,56.0366,56.0463,80845.0
2023-12-29 15:50:00,57.66,57.72,57.53,57.54,164526.0,56.0366,56.0949,55.9103,55.92,164526.0
2023-12-29 15:55:00,57.53,57.7,57.51,57.64,285068.0,55.9103,56.0755,55.8908,56.0172,285068.0
2024-01-02 09:30:00,57.38,57.77,57.0,57.72,53552.0,55.7645,56.1435,55.3952,56.0949,53552.0
2024-01-02 09:35:00,57.73,57.78,57.49,57.49,21364.0,56.1046,56.1532,55.8714,55.8714,21364.0
2024-01-02 09:40:00,57.5,57.83,57.49,57.82,16530.0,55.8811,56.2018,55.8714,56.1921,16530.0
2024-01-02 09:45:00,57.79,57.81,57.57,57.65,69813.0,56.1629,56.1824,55.9491,56.0269,69813.0
2024-01-02 09:50:00,57.64,57.82,57.62,57.62,23203.0,56.0172,56.1921,55.9977,55.9977,23203.0
2024-01-02 09:55:00,57.62,57.9,57.62,57.88,75393.0,55.9977,56.2698,55.9977,56.2504,75393.0
2024-01-02 10:00:00,57.87,58.03,57.86,57.9,102085.0,56.2407,56.3962,56.231,56.2698,102085.0
2024-01-02 10:05:00,57.9,57.97,57.77,57.81,62656.0,56.2698,56.3379,56.1435,56.1824,62656.0
2024-01-02 10:10:00,57.81,57.84,57.71,57.74,36394.0,56.1824,56.2115,56.0852,56.1143,36394.0
2024-01-02 10:15:00,57.74,57.86,57.71,57.79,83897.0,56.1143,56.231,56.0852,56.1629,83897.0
2024-01-02 10:20:00,57.78,57.79,57.67,57.69,42236.0,56.1532,56.1629,56.0463,56.0657,42236.0
2024-01-02 10:25:00,57.69,57.69,57.45,57.5,45378.0,56.0657,56.0657,55.8325,55.8811,45378.0
2024-01-02 10:30:00,57.5,57.53,57.33,57.36,157394.0,55.8811,55.9103,55.7159,55.745,157394.0
2024-01-02 10:35:00,57.35,57.41,57.28,57.4,59922.0,55.7353,55.7936,55.6673,55.7839,59922.0
2024-01-02 10:40:00,57.4,57.44,57.34,57.37,109044.0,55.7839,55.8228,55.7256,55.7548,109044.0
2024-01-02 10:45:00,57.35,57.42,57.3,57.34,50839.0,55.7353,55.8033,55.6867,55.7256,50839.0
2024-01-02 10:50:00,57.33,57.4,57.25,57.28,91965.0,55.7159,55.7839,55.6381,55.6673,91965.0
2024-01-02 10:55:00,57.28,57.28,57.08,57.16,29670.0,55.6673,55.6673,55.4729,55.5507,29670.0
2024-01-02 11:00:00,57.16,57.22,57.14,57.17,26377.0,55.5507,55.609,55.5312,55.5604,26377.0
2024-01-02 11:05:00,57.17,57.18,57.07,57.18,24635.0,55.5604,55.5701,55.4632,55.5701,24635.0
2024-01-02 11:10:00,57.17,57.21,57.04,57.14,27084.0,55.5604,55.5993,55.434,55.5312,27084.0
2024-01-02 11:15:00,57.14,57.28,57.13,57.28,27286.0,55.5312,55.6673,55.5215,55.6673,27286.0
2024-01-02 11:20:00,57.29,57.3,57.2,57.22,29284.0,55.677,55.6867,55.5895,55.609,29284.0
2024-01-02 11:25:00,57.22,57.22,57.18,57.21,30727.0,55.609,55.609,55.5701,55.5993,30727.0
2024-01-02 11:30:00,57.21,57.21,57.11,57.14,19365.0,55.5993,55.5993,55.5021,55.5312,19365.0
2024-01-02 11:35:00,57.14,57.19,57.1,57.15,13702.0,55.5312,55.5798,55.4924,55.541,13702.0
2024-01-02 11:40:00,57.15,57.23,57.14,57.23,12618.0,55.541,55.6187,55.5312,55.6187,12618.0
2024-01-02 11:45:00,57.23,57.25,57.18,57.21,11690.0,55.6187,55.6381,55.5701,55.5993,11690.0
2024-01-02 11:50:00,57.21,57.23,57.17,57.19,31822.0,55.5993,55.6187,55.5604,55.5798,31822.0
2024-01-02 11:55:00,57.19,57.27,57.18,57.25,34971.0,55.5798,55.6576,55.5701,55.6381,34971.0
2024-01-02 12:00:00,57.26,57.3,57.25,57.29,15523.0,55.6479,55.6867,55.6381,55.677,15523.0
2024-01-02 12:05:00,57.29,57.31,57.27,57.3,10017.0,55.677,55.6964,55.6576,55.6867,10017.0
2024-01-02 12:10:00,57.3,57.39,57.3,57.33,20780.0,55.6867,55.7742,55.6867,55.7159,20780.0
2024-01-02 12:15:00,57.33,57.33,57.22,57.25,31811.0,55.7159,55.7159,55.609,55.6381,31811.0
2024-01-02 12:20:00,57.26,57.3,57.18,57.22,21469.0,55.6479,55.6867,55.5701,55.609,21469.0
2024-01-02 12:25:00,57.22,57.25,57.19,57.24,7759.0,55.609,55.6381,55.5798,55.6284,7759.0
2024-01-02 12:30:00,57.25,57.28,57.23,57.28,8029.0,55.6381,55.6673,55.6187,55.6673,8029.0
2024-01-02 12:35:00,57.29,57.36,57.28,57.35,15493.0,55.677,55.745,55.6673,55.7353,15493.0
2024-01-02 12:40:00,57.35,57.37,57.33,57.34,16336.0,55.7353,55.7548,55.7159,55.7256,16336.0
2024-01-02 12:45:00,57.34,57.34,57.28,57.3,15810.0,55.7256,55.7256,55.6673,55.6867,15810.0
2024-01-02 12:50:00,57.3,57.34,57.29,57.34,9868.0,55.6867,55.7256,55.677,55.7256,9868.0
2024-01-02 12:55:00,57.34,57.36,57.28,57.36,21006.0,55.7256,55.745,55.6673,55.745,21006.0
2024-01-02 13:00:00,57.36,57.45,57.31,57.45,54346.0,55.745,55.8325,55.6964,55.8325,54346.0
2024-01-02 13:05:00,57.45,57.48,57.39,57.4,47761.0,55.8325,55.8617,55.7742,55.7839,47761.0
2024-01-02 13:10:00,57.4,57.43,57.38,57.41,27850.0,55.7839,55.8131,55.7645,55.7936,27850.0
2024-01-02 13:15:00,57.4,57.42,57.39,57.4,130728.0,55.7839,55.8033,55.7742,55.7839,130728.0
2024-01-02 13:20:00,57.4,57.41,57.37,57.37,54002.0,55.7839,55.7936,55.7548,55.7548,54002.0
2024-01-02 13:25:00,57.37,57.42,57.36,57.37,59447.0,55.7548,55.8033,55.745,55.7548,59447.0
2024-01-02 13:30:00,57.37,57.4,57.31,57.39,68171.0,55.7548,55.7839,55.6964,55.7742,68171.0
2024-01-02 13:35:00,57.38,57.43,57.38,57.4,20965.0,55.7645,55.8131,55.7645,55.7839,20965.0
2024-01-02 13:40:00,57.4,57.5,57.4,57.48,26494.0,55.7839,55.8811,55.7839,55.8617,26494.0
2024-01-02 13:45:00,57.48,57.56,57.46,57.48,70221.0,55.8617,55.9394,55.8422,55.8617,70221.0
2024-01-02 13:50:00,57.47,57.55,57.47,57.54,35077.0,55.8519,55.9297,55.8519,55.92,35077.0
2024-01-02 13:55:00,57.54,57.54,57.44,57.51,51420.0,55.92,55.92,55.8228,55.8908,51420.0
2024-01-02 14:00:00,57.51,57.51,57.37,57.37,47620.0,55.8908,55.8908,55.7548,55.7548,47620.0
2024-01-02 14:05:00,57.38,57.41,57.37,57.4,50769.0,55.7645,55.7936,55.7548,55.7839,50769.0
2024-01-02 14:10:00,57.4,57.5,57.39,57.45,37393.0,55.7839,55.8811,55.7742,55.8325,37393.0
2024-01-02 14:15:00,57.46,57.47,57.39,57.44,37576.0,55.8422,55.8519,55.7742,55.8228,37576.0
2024-01-02 14:20:00,57.43,57.45,57.4,57.43,22176.0,55.8131,55.8325,55.7839,55.8131,22176.0
2024-01-02 14:25:00,57.42,57.46,57.4,57.42,43113.0,55.8033,55.8422,55.7839,55.8033,43113.0
2024-01-02 14:30:00,57.41,57.44,57.4,57.44,41815.0,55.7936,55.8228,55.7839,55.8228,41815.0
2024-01-02 14:35:00,57.44,57.46,57.42,57.43,45731.0,55.8228,55.8422,55.8033,55.8131,45731.0
2024-01-02 14:40:00,57.42,57.46,57.42,57.46,47213.0,55.8033,55.8422,55.8033,55.8422,47213.0
2024-01-02 14:45:00,57.46,57.46,57.38,57.45,58791.0,55.8422,55.8422,55.7645,55.8325,58791.0
2024-01-02 14:50:00,57.45,57.45,57.32,57.36,71646.0,55.8325,55.8325,55.7062,55.745,71646.0
2024-01-02 14:55:00,57.35,57.38,57.34,57.35,45051.0,55.7353,55.7645,55.7256,55.7353,45051.0
2024-01-02 15:00:00,57.35,57.35,57.19,57.19,136629.0,55.7353,55.7353,55.5798,55.5798,136629.0
2024-01-02 15:05:00,57.2,57.28,57.16,57.25,131734.0,55.5895,55.6673,55.5507,55.6381,131734.0
2024-01-02 15:10:00,57.24,57.26,57.16,57.2,62441.0,55.6284,55.6479,55.5507,55.5895,62441.0
2024-01-02 15:15:00,57.2,57.34,57.16,57.33,84829.0,55.5895,55.7256,55.5507,55.7159,84829.0
2024-01-02 15:20:00,57.34,57.39,57.24,57.3,40399.0,55.7256,55.7742,55.6284,55.6867,40399.0
2024-01-02 15:25:00,57.3,57.37,57.27,57.35,52854.0,55.6867,55.7548,55.6576,55.7353,52854.0
2024-01-02 15:30:00,57.35,57.35,57.27,57.31,59637.0,55.7353,55.7353,55.6576,55.6964,59637.0
2024-01-02 15:35:00,57.32,57.35,57.24,57.27,61967.0,55.7062,55.7353,55.6284,55.6576,61967.0
2024-01-02 15:40:00,57.27,57.28,57.21,57.27,96649.0,55.6576,55.6673,55.5993,55.6576,96649.0
2024-01-02 15:45:00,57.26,57.27,57.09,57.14,92346.0,55.6479,55.6576,55.4826,55.5312,92346.0
2024-01-02 15:50:00,57.14,57.19,57.1,57.13,227674.0,55.5312,55.5798,55.4924,55.5215,227674.0
2024-01-02 15:55:00,57.13,57.14,57.05,57.08,632179.0,55.5215,55.5312,55.4438,55.4729,632179.0
2024-01-03 09:30:00,56.55,56.58,55.46,55.48,102303.0,54.9578,54.987,53.8985,53.918,102303.0
2024-01-03 09:35:00,55.46,55.8,55.39,55.73,36704.0,53.8985,54.229,53.8305,54.1609,36704.0
2024-01-03 09:40:00,55.75,55.88,55.63,55.66,28135.0,54.1804,54.3067,54.0637,54.0929,28135.0
2024-01-03 09:45:00,55.65,55.72,55.54,55.65,51233.0,54.0832,54.1512,53.9763,54.0832,51233.0
2024-01-03 09:50:00,55.65,55.83,55.5,55.56,122657.0,54.0832,54.2581,53.9374,53.9957,122657.0
2024-01-03 09:55:00,55.57,55.75,55.56,55.63,15545.0,54.0054,54.1804,53.9957,54.0637,15545.0
2024-01-03 10:00:00,55.62,55.83,55.59,55.75,167303.0,54.054,54.2581,54.0249,54.1804,167303.0
2024-01-03 10:05:00,55.76,55.9,55.74,55.77,26610.0,54.1901,54.3261,54.1706,54.1998,26610.0
2024-01-03 10:10:00,55.76,55.76,55.65,55.66,30108.0,54.1901,54.1901,54.0832,54.0929,30108.0
2024-01-03 10:15:00,55.67,55.72,55.61,55.72,76850.0,54.1026,54.1512,54.0443,54.1512,76850.0
2024-01-03 10:20:00,55.7,55.76,55.65,55.69,24354.0,54.1318,54.1901,54.0832,54.1221,24354.0
2024-01-03 10:25:00,55.7,55.76,55.67,55.68,50372.0,54.1318,54.1901,54.1026,54.1123,50372.0
2024-01-03 10:30:00,55.67,55.67,55.49,55.51,50318.0,54.1026,54.1026,53.9277,53.9471,50318.0
2024-01-03 10:35:00,55.5,55.64,55.47,55.64,37527.0,53.9374,54.0735,53.9083,54.0735,37527.0
2024-01-03 10:40:00,55.64,55.65,55.53,55.54,18277.0,54.0735,54.0832,53.9666,53.9763,18277.0
2024-01-03 10:45:00,55.54,55.7,55.51,55.7,30796.0,53.9763,54.1318,53.9471,54.1318,30796.0
2024-01-03 10:50:00,55.68,55.7,55.51,55.51,14244.0,54.1123,54.1318,53.9471,53.9471,14244.0
2024-01-03 10:55:00,55.52,55.82,55.5,55.79,29945.0,53.9568,54.2484,53.9374,54.2192,29945.0
2024-01-03 11:00:00,55.79,55.84,55.73,55.77,31253.0,54.2192,54.2678,54.1609,54.1998,31253.0
2024-01-03 11:05:00,55.77,55.91,55.77,55.91,18898.0,54.1998,54.3359,54.1998,54.3359,18898.0
2024-01-03 11:10:00,55.91,56.02,55.87,56.02,86087.0,54.3359,54.4428,54.297,54.4428,86087.0
2024-01-03 11:15:00,56.02,56.04,55.88,55.9,28427.0,54.4428,54.4622,54.3067,54.3261,28427.0
2024-01-03 11:20:00,55.9,55.91,55.83,55.86,15762.0,54.3261,54.3359,54.2581,54.2873,15762.0
2024-01-03 11:25:00,55.86,56.03,55.86,56.01,21153.0,54.2873,54.4525,54.2873,54.433,21153.0
2024-01-03 11:30:00,56.02,56.09,55.98,56.06,113782.0,54.4428,54.5108,54.4039,54.4816,113782.0
2024-01-03 11:35:00,56.07,56.13,56.05,56.12,27758.0,54.4914,54.5497,54.4719,54.54,27758.0
2024-01-03 11:40:00,56.12,56.31,56.12,56.31,39764.0,54.54,54.7246,54.54,54.7246,39764.0
2024-01-03 11:45:00,56.32,56.34,56.24,56.33,31029.0,54.7343,54.7538,54.6566,54.744,31029.0
2024-01-03 11:50:00,56.33,56.41,56.29,56.34,22019.0,54.744,54.8218,54.7052,54.7538,22019.0
2024-01-03 11:55:00,56.33,56.41,56.33,56.4,27852.0,54.744,54.8218,54.744,54.8121,27852.0
2024-01-03 12:00:00,56.4,56.46,56.34,56.35,36482.0,54.8121,54.8704,54.7538,54.7635,36482.0
2024-01-03 12:05:00,56.35,56.39,56.28,56.39,28762.0,54.7635,54.8023,54.6954,54.8023,28762.0
2024-01-03 12:10:00,56.38,56.42,56.35,56.41,22036.0,54.7926,54.8315,54.7635,54.8218,22036.0
2024-01-03 12:15:00,56.41,56.44,56.3,56.32,98033.0,54.8218,54.8509,54.7149,54.7343,98033.0
2024-01-03 12:20:00,56.31,56.32,56.19,56.32,35066.0,54.7246,54.7343,54.608,54.7343,35066.0
2024-01-03 12:25:00,56.33,56.36,56.31,56.36,12786.0,54.744,54.7732,54.7246,54.7732,12786.0
2024-01-03 12:30:00,56.36,56.37,56.32,56.37,13270.0,54.7732,54.7829,54.7343,54.7829,13270.0
2024-01-03 12:35:00,56.37,56.39,56.33,56.38,15078.0,54.7829,54.8023,54.744,54.7926,15078.0
2024-01-03 12:40:00,56.38,56.42,56.34,56.4,9753.0,54.7926,54.8315,54.7538,54.8121,9753.0
2024-01-03 12:45:00,56.4,56.4,56.29,56.32,9514.0,54.8121,54.8121,54.7052,54.7343,9514.0
2024-01-03 12:50:00,56.33,56.34,56.28,56.29,9045.0,54.744,54.7538,54.6954,54.7052,9045.0
2024-01-03 12:55:00,56.29,56.45,56.29,56.44,16602.0,54.7052,54.8607,54.7052,54.8509,16602.0
2024-01-03 13:00:00,56.43,56.49,56.4,56.4,11102.0,54.8412,54.8995,54.8121,54.8121,11102.0
2024-01-03 13:05:00,56.4,56.4,56.34,56.36,11848.0,54.8121,54.8121,54.7538,54.7732,11848.0
2024-01-03 13:10:00,56.36,56.42,56.35,56.4,12093.0,54.7732,54.8315,54.7635,54.8121,12093.0
2024-01-03 13:15:00,56.39,56.43,56.38,56.39,12381.0,54.8023,54.8412,54.7926,54.8023,12381.0
2024-01-03 13:20:00,56.39,56.41,56.36,56.4,14844.0,54.8023,54.8218,54.7732,54.8121,14844.0
2024-01-03 13:25:00,56.41,56.42,56.38,56.41,14036.0,54.8218,54.8315,54.7926,54.8218,14036.0
2024-01-03 13:30:00,56.41,56.43,56.3,56.33,13067.0,54.8218,54.8412,54.7149,54.744,13067.0
2024-01-03 13:35:00,56.32,56.38,56.28,56.35,12322.0,54.7343,54.7926,54.6954,54.7635,12322.0
2024-01-03 13:40:00,56.36,56.39,56.34,56.38,52556.0,54.7732,54.8023,54.7538,54.7926,52556.0
2024-01-03 13:45:00,56.38,56.42,56.35,56.35,40611.0,54.7926,54.8315,54.7635,54.7635,40611.0
2024-01-03 13:50:00,56.35,56.36,56.29,56.29,32315.0,54.7635,54.7732,54.7052,54.7052,32315.0
2024-01-03 13:55:00,56.29,56.33,56.28,56.33,28225.0,54.7052,54.744,54.6954,54.744,28225.0
2024-01-03 14:00:00,56.31,56.38,56.23,56.26,17268.0,54.7246,54.7926,54.6469,54.676,17268.0
2024-01-03 14:05:00,56.27,56.36,56.19,56.3,28994.0,54.6857,54.7732,54.608,54.7149,28994.0
2024-01-03 14:10:00,56.3,56.33,56.19,56.22,38023.0,54.7149,54.744,54.608,54.6371,38023.0
2024-01-03 14:15:00,56.22,56.25,56.16,56.22,16728.0,54.6371,54.6663,54.5788,54.6371,16728.0
2024-01-03 14:20:00,56.22,56.22,56.13,56.16,14811.0,54.6371,54.6371,54.5497,54.5788,14811.0
2024-01-03 14:25:00,56.16,56.35,56.14,56.29,21719.0,54.5788,54.7635,54.5594,54.7052,21719.0
2024-01-03 14:30:00,56.3,56.33,56.22,56.23,32297.0,54.7149,54.744,54.6371,54.6469,32297.0
2024-01-03 14:35:00,56.26,56.26,56.14,56.24,15398.0,54.676,54.676,54.5594,54.6566,15398.0
2024-01-03 14:40:00,56.24,56.38,56.21,56.37,20988.0,54.6566,54.7926,54.6274,54.7829,20988.0
2024-01-03 14:45:00,56.36,56.39,56.3,56.33,12144.0,54.7732,54.8023,54.7149,54.744,12144.0
2024-01-03 14:50:00,56.32,56.32,56.24,56.25,17380.0,54.7343,54.7343,54.6566,54.6663,17380.0
2024-01-03 14:55:00,56.26,56.26,56.21,56.23,11779.0,54.676,54.676,54.6274,54.6469,11779.0
2024-01-03 15:00:00,56.22,56.24,56.13,56.23,40254.0,54.6371,54.6566,54.5497,54.6469,40254.0
2024-01-03 15:05:00,56.23,56.25,56.16,56.22,38784.0,54.6469,54.6663,54.5788,54.6371,38784.0
2024-01-03 15:10:00,56.22,56.23,56.13,56.17,15951.0,54.6371,54.6469,54.5497,54.5885,15951.0
2024-01-03 15:15:00,56.16,56.22,56.11,56.2,22209.0,54.5788,54.6371,54.5302,54.6177,22209.0
2024-01-03 15:20:00,56.21,56.24,56.13,56.14,22078.0,54.6274,54.6566,54.5497,54.5594,22078.0
2024-01-03 15:25:00,56.14,56.17,56.11,56.16,21646.0,54.5594,54.5885,54.5302,54.5788,21646.0
2024-01-03 15:30:00,56.16,56.28,56.16,56.25,29851.0,54.5788,54.6954,54.5788,54.6663,29851.0
2024-01-03 15:35:00,56.25,56.26,56.09,56.16,21555.0,54.6663,54.676,54.5108,54.5788,21555.0
2024-01-03 15:40:00,56.16,56.18,56.1,56.15,44447.0,54.5788,54.5983,54.5205,54.5691,44447.0
2024-01-03 15:45:00,56.15,56.16,56.1,56.13,48069.0,54.5691,54.5788,54.5205,54.5497,48069.0
2024-01-03 15:50:00,56.11,56.15,56.03,56.07,145976.0,54.5302,54.5691,54.4525,54.4914,145976.0
2024-01-03 15:55:00,56.07,56.14,56.02,56.04,305205.0,54.4914,54.5594,54.4428,54.4622,305205.0
2024-01-04 09:30:00,55.84,56.07,55.78,55.94,79398.0,54.2678,54.4914,54.2095,54.365,79398.0
2024-01-04 09:35:00,55.9,56.21,55.89,56.19,21416.0,54.3261,54.6274,54.3164,54.608,21416.0
2024-01-04 09:40:00,56.21,56.35,56.19,56.34,36164.0,54.6274,54.7635,54.608,54.7538,36164.0
2024-01-04 09:45:00,56.34,56.35,56.11,56.13,27498.0,54.7538,54.7635,54.5302,54.5497,27498.0
2024-01-04 09:50:00,56.12,56.26,56.11,56.23,20546.0,54.54,54.676,54.5302,54.6469,20546.0
2024-01-04 09:55:00,56.23,56.37,56.23,56.33,18674.0,54.6469,54.7829,54.6469,54.744,18674.0
2024-01-04 10:00:00,56.32,56.44,56.28,56.44,24750.0,54.7343,54.8509,54.6954,54.8509,24750.0
2024-01-04 10:05:00,56.45,56.47,56.35,56.37,12713.0,54.8607,54.8801,54.7635,54.7829,12713.0
2024-01-04 10:10:00,56.36,56.4,56.29,56.38,13343.0,54.7732,54.8121,54.7052,54.7926,13343.0
2024-01-04 10:15:00,56.4,56.58,56.39,56.58,41411.0,54.8121,54.987,54.8023,54.987,41411.0
2024-01-04 10:20:00,56.59,56.6,56.47,56.48,51527.0,54.9967,55.0064,54.8801,54.8898,51527.0
2024-01-04 10:25:00,56.48,56.54,56.41,56.45,43680.0,54.8898,54.9481,54.8218,54.8607,43680.0
2024-01-04 10:30:00,56.45,56.51,56.41,56.51,28855.0,54.8607,54.919,54.8218,54.919,28855.0
2024-01-04 10:35:00,56.5,56.55,56.45,56.46,44663.0,54.9093,54.9578,54.8607,54.8704,44663.0
2024-01-04 10:40:00,56.47,56.58,56.47,56.58,38092.0,54.8801,54.987,54.8801,54.987,38092.0
2024-01-04 10:45:00,56.57,56.63,56.57,56.63,53603.0,54.9773,55.0356,54.9773,55.0356,53603.0
2024-01-04 10:50:00,56.63,56.65,56.52,56.59,34574.0,55.0356,55.055,54.9287,54.9967,34574.0
2024-01-04 10:55:00,56.59,56.6,56.42,56.43,16642.0,54.9967,55.0064,54.8315,54.8412,16642.0
2024-01-04 11:00:00,56.42,56.47,56.38,56.43,15355.0,54.8315,54.8801,54.7926,54.8412,15355.0
2024-01-04 11:05:00,56.43,56.44,56.28,56.29,13565.0,54.8412,54.8509,54.6954,54.7052,13565.0
2024-01-04 11:10:00,56.28,56.47,56.25,56.45,25802.0,54.6954,54.8801,54.6663,54.8607,25802.0
2024-01-04 11:15:00,56.47,56.49,56.4,56.45,116292.0,54.8801,54.8995,54.8121,54.8607,116292.0
2024-01-04 11:20:00,56.46,56.55,56.45,56.53,10581.0,54.8704,54.9578,54.8607,54.9384,10581.0
2024-01-04 11:25:00,56.53,56.6,56.51,56.52,17790.0,54.9384,55.0064,54.919,54.9287,17790.0
2024-01-04 11:30:00,56.52,56.53,56.45,56.51,33573.0,54.9287,54.9384,54.8607,54.919,33573.0
2024-01-04 11:35:00,56.51,56.77,56.51,56.77,184328.0,54.919,55.1716,54.919,55.1716,184328.0
2024-01-04 11:40:00,56.76,56.79,56.72,56.79,37781.0,55.1619,55.1911,55.1231,55.1911,37781.0
2024-01-04 11:45:00,56.81,56.88,56.8,56.87,27907.0,55.2105,55.2786,55.2008,55.2688,27907.0
2024-01-04 11:50:00,56.88,56.89,56.72,56.78,79411.0,55.2786,55.2883,55.1231,55.1814,79411.0
2024-01-04 11:55:00,56.77,56.86,56.75,56.83,78168.0,55.1716,55.2591,55.1522,55.23,78168.0
2024-01-04 12:00:00,56.84,56.87,56.74,56.75,44655.0,55.2397,55.2688,55.1425,55.1522,44655.0
2024-01-04 12:05:00,56.75,56.78,56.69,56.71,21781.0,55.1522,55.1814,55.0939,55.1133,21781.0
2024-01-04 12:10:00,56.71,56.76,56.69,56.71,20858.0,55.1133,55.1619,55.0939,55.1133,20858.0
2024-01-04 12:15:00,56.71,56.72,56.59,56.69,33740.0,55.1133,55.1231,54.9967,55.0939,33740.0
2024-01-04 12:20:00,56.69,56.73,56.67,56.72,16838.0,55.0939,55.1328,55.0745,55.1231,16838.0
2024-01-04 12:25:00,56.72,56.79,56.71,56.76,29500.0,55.1231,55.1911,55.1133,55.1619,29500.0
2024-01-04 12:30:00,56.75,56.77,56.72,56.74,30717.0,55.1522,55.1716,55.1231,55.1425,30717.0
2024-01-04 12:35:00,56.75,56.8,56.74,56.79,16106.0,55.1522,55.2008,55.1425,55.1911,16106.0
2024-01-04 12:40:00,56.79,56.82,56.76,56.77,33628.0,55.1911,55.2202,55.1619,55.1716,33628.0
2024-01-04 12:45:00,56.78,56.83,56.74,56.83,21355.0,55.1814,55.23,55.1425,55.23,21355.0
2024-01-04 12:50:00,56.84,56.9,56.79,56.89,23050.0,55.2397,55.298,55.1911,55.2883,23050.0
2024-01-04 12:55:00,56.88,57.05,56.88,57.04,66723.0,55.2786,55.4438,55.2786,55.434,66723.0
2024-01-04 13:00:00,57.04,57.04,56.87,56.9,37411.0,55.434,55.434,55.2688,55.298,37411.0
2024-01-04 13:05:00,56.89,57.0,56.88,57.0,32379.0,55.2883,55.3952,55.2786,55.3952,32379.0
2024-01-04 13:10:00,57.01,57.02,56.94,56.98,31081.0,55.4049,55.4146,55.3369,55.3757,31081.0
2024-01-04 13:15:00,56.98,56.99,56.89,56.89,23657.0,55.3757,55.3855,55.2883,55.2883,23657.0
2024-01-04 13:20:00,56.89,56.89,56.79,56.86,20109.0,55.2883,55.2883,55.1911,55.2591,20109.0
2024-01-04 13:25:00,56.86,56.89,56.84,56.85,16626.0,55.2591,55.2883,55.2397,55.2494,16626.0
2024-01-04 13:30:00,56.86,56.95,56.85,56.93,42773.0,55.2591,55.3466,55.2494,55.3271,42773.0
2024-01-04 13:35:00,56.92,56.93,56.86,56.93,34100.0,55.3174,55.3271,55.2591,55.3271,34100.0
2024-01-04 13:40:00,56.93,57.01,56.92,56.98,52196.0,55.3271,55.4049,55.3174,55.3757,52196.0
2024-01-04 13:45:00,56.98,57.04,56.98,56.98,38320.0,55.3757,55.434,55.3757,55.3757,38320.0
2024-01-04 13:50:00,56.98,57.01,56.89,56.94,31608.0,55.3757,55.4049,55.2883,55.3369,31608.0
2024-01-04 13:55:00,56.93,56.95,56.89,56.92,53762.0,55.3271,55.3466,55.2883,55.3174,53762.0
2024-01-04 14:00:00,56.92,56.97,56.91,56.96,49028.0,55.3174,55.366,55.3077,55.3563,49028.0
2024-01-04 14:05:00,56.96,56.97,56.93,56.95,25034.0,55.3563,55.366,55.3271,55.3466,25034.0
2024-01-04 14:10:00,56.95,56.99,56.9,56.98,35059.0,55.3466,55.3855,55.298,55.3757,35059.0
2024-01-04 14:15:00,56.98,57.02,56.98,56.98,31604.0,55.3757,55.4146,55.3757,55.3757,31604.0
2024-01-04 14:20:00,56.97,57.0,56.96,56.97,29398.0,55.366,55.3952,55.3563,55.366,29398.0
2024-01-04 14:25:00,56.97,56.97,56.87,56.9,29129.0,55.366,55.366,55.2688,55.298,29129.0
2024-01-04 14:30:00,56.9,56.93,56.86,56.92,48724.0,55.298,55.3271,55.2591,55.3174,48724.0
2024-01-04 14:35:00,56.92,56.93,56.77,56.79,23314.0,55.3174,55.3271,55.1716,55.1911,23314.0
2024-01-04 14:40:00,56.79,56.79,56.74,56.76,19055.0,55.1911,55.1911,55.1425,55.1619,19055.0
2024-01-04 14:45:00,56.75,56.88,56.75,56.87,23347.0,55.1522,55.2786,55.1522,55.2688,23347.0
2024-01-04 14:50:00,56.87,56.95,56.87,56.93,51033.0,55.2688,55.3466,55.2688,55.3271,51033.0
2024-01-04 14:55:00,56.93,56.97,56.85,56.86,22186.0,55.3271,55.366,55.2494,55.2591,22186.0
2024-01-04 15:00:00,56.86,56.86,56.78,56.85,21567.0,55.2591,55.2591,55.1814,55.2494,21567.0
2024-01-04 15:05:00,56.85,56.97,56.85,56.97,31691.0,55.2494,55.366,55.2494,55.366,31691.0
2024-01-04 15:10:00,56.97,57.0,56.89,56.89,55100.0,55.366,55.3952,55.2883,55.2883,55100.0
2024-01-04 15:15:00,56.89,56.93,56.84,56.91,38119.0,55.2883,55.3271,55.2397,55.3077,38119.0
2024-01-04 15:20:00,56.91,56.91,56.8,56.87,61802.0,55.3077,55.3077,55.2008,55.2688,61802.0
2024-01-04 15:25:00,56.87,56.87,56.76,56.8,26159.0,55.2688,55.2688,55.1619,55.2008,26159.0
2024-01-04 15:30:00,56.82,56.82,56.75,56.82,36427.0,55.2202,55.2202,55.1522,55.2202,36427.0
2024-01-04 15:35:00,56.82,56.87,56.81,56.86,36966.0,55.2202,55.2688,55.2105,55.2591,36966.0
2024-01-04 15:40:00,56.86,56.88,56.84,56.86,58704.0,55.2591,55.2786,55.2397,55.2591,58704.0
2024-01-04 15:45:00,56.87,56.92,56.82,56.82,85100.0,55.2688,55.3174,55.2202,55.2202,85100.0
2024-01-04 15:50:00,56.83,56.87,56.74,56.78,173559.0,55.23,55.2688,55.1425,55.1814,173559.0
2024-01-04 15:55:00,56.78,56.82,56.67,56.72,449953.0,55.1814,55.2202,55.0745,55.1231,449953.0
2024-01-05 09:30:00,56.61,56.72,56.23,56.72,34359.0,55.0162,55.1231,54.6469,55.1231,34359.0
2024-01-05 09:35:00,56.68,56.8,56.63,56.65,16125.0,55.0842,55.2008,55.0356,55.055,16125.0
2024-01-05 09:40:00,56.64,56.68,56.5,56.6,16673.0,55.0453,55.0842,54.9093,55.0064,16673.0
2024-01-05 09:45:00,56.62,56.72,56.54,56.72,34784.0,55.0259,55.1231,54.9481,55.1231,34784.0
2024-01-05 09:50:00,56.72,56.89,56.71,56.85,31526.0,55.1231,55.2883,55.1133,55.2494,31526.0
2024-01-05 09:55:00,56.86,56.87,56.69,56.7,26088.0,55.2591,55.2688,55.0939,55.1036,26088.0
2024-01-05 10:00:00,56.7,57.05,56.69,57.05,36767.0,55.1036,55.4438,55.0939,55.4438,36767.0
2024-01-05 10:05:00,57.07,57.18,57.04,57.17,43278.0,55.4632,55.5701,55.434,55.5604,43278.0
2024-01-05 10:10:00,57.18,57.26,57.11,57.16,56121.0,55.5701,55.6479,55.5021,55.5507,56121.0
2024-01-05 10:15:00,57.17,57.21,57.06,57.19,40099.0,55.5604,55.5993,55.4535,55.5798,40099.0
2024-01-05 10:20:00,57.18,57.2,57.1,57.2,25193.0,55.5701,55.5895,55.4924,55.5895,25193.0
2024-01-05 10:25:00,57.19,57.33,57.18,57.26,47092.0,55.5798,55.7159,55.5701,55.6479,47092.0
2024-01-05 10:30:00,57.27,57.37,57.23,57.29,79425.0,55.6576,55.7548,55.6187,55.677,79425.0
2024-01-05 10:35:00,57.28,57.38,57.27,57.32,73373.0,55.6673,55.7645,55.6576,55.7062,73373.0
2024-01-05 10:40:00,57.32,57.35,57.23,57.23,50805.0,55.7062,55.7353,55.6187,55.6187,50805.0
2024-01-05 10:45:00,57.22,57.23,57.06,57.09,15447.0,55.609,55.6187,55.4535,55.4826,15447.0
2024-01-05 10:50:00,57.09,57.23,57.06,57.21,21314.0,55.4826,55.6187,55.4535,55.5993,21314.0
2024-01-05 10:55:00,57.23,57.4,57.23,57.36,36978.0,55.6187,55.7839,55.6187,55.745,36978.0
2024-01-05 11:00:00,57.36,57.42,57.26,57.32,32702.0,55.745,55.8033,55.6479,55.7062,32702.0
2024-01-05 11:05:00,57.32,57.37,57.29,57.35,44979.0,55.7062,55.7548,55.677,55.7353,44979.0
2024-01-05 11:10:00,57.34,57.52,57.34,57.47,33802.0,55.7256,55.9005,55.7256,55.8519,33802.0
2024-01-05 11:15:00,57.47,57.51,57.32,57.36,39763.0,55.8519,55.8908,55.7062,55.745,39763.0
2024-01-05 11:20:00,57.36,57.39,57.25,57.37,39924.0,55.745,55.7742,55.6381,55.7548,39924.0
2024-01-05 11:25:00,57.36,57.38,57.13,57.17,47028.0,55.745,55.7645,55.5215,55.5604,47028.0
2024-01-05 11:30:00,57.17,57.35,57.16,57.35,32797.0,55.5604,55.7353,55.5507,55.7353,32797.0
2024-01-05 11:35:00,57.35,57.36,57.25,57.29,37286.0,55.7353,55.745,55.6381,55.677,37286.0
2024-01-05 11:40:00,57.29,57.29,57.2,57.21,25310.0,55.677,55.677,55.5895,55.5993,25310.0
2024-01-05 11:45:00,57.22,57.29,57.2,57.27,38689.0,55.609,55.677,55.5895,55.6576,38689.0
2024-01-05 11:50:00,57.27,57.31,57.25,57.29,23101.0,55.6576,55.6964,55.6381,55.677,23101.0
2024-01-05 11:55:00,57.29,57.29,57.11,57.11,25109.0,55.677,55.677,55.5021,55.5021,25109.0
2024-01-05 12:00:00,57.1,57.16,57.07,57.14,20531.0,55.4924,55.5507,55.4632,55.5312,20531.0
2024-01-05 12:05:00,57.13,57.13,56.87,56.88,19016.0,55.5215,55.5215,55.2688,55.2786,19016.0
2024-01-05 12:10:00,56.87,56.92,56.82,56.9,25647.0,55.2688,55.3174,55.2202,55.298,25647.0
2024-01-05 12:15:00,56.9,56.92,56.81,56.83,14881.0,55.298,55.3174,55.2105,55.23,14881.0
2024-01-05 12:20:00,56.82,56.93,56.8,56.8,16179.0,55.2202,55.3271,55.2008,55.2008,16179.0
2024-01-05 12:25:00,56.8,56.82,56.75,56.78,14998.0,55.2008,55.2202,55.1522,55.1814,14998.0
2024-01-05 12:30:00,56.78,56.81,56.74,56.75,32713.0,55.1814,55.2105,55.1425,55.1522,32713.0
2024-01-05 12:35:00,56.75,56.86,56.73,56.82,21679.0,55.1522,55.2591,55.1328,55.2202,21679.0
2024-01-05 12:40:00,56.82,56.85,56.8,56.82,8876.0,55.2202,55.2494,55.2008,55.2202,8876.0
2024-01-05 12:45:00,56.83,56.83,56.8,56.8,20157.0,55.23,55.23,55.2008,55.2008,20157.0
2024-01-05 12:50:00,56.8,56.88,56.8,56.86,11908.0,55.2008,55.2786,55.2008,55.2591,11908.0
2024-01-05 12:55:00,56.85,56.87,56.8,56.86,13262.0,55.2494,55.2688,55.2008,55.2591,13262.0
2024-01-05 13:00:00,56.84,56.84,56.77,56.82,13445.0,55.2397,55.2397,55.1716,55.2202,13445.0
2024-01-05 13:05:00,56.82,56.89,56.81,56.89,17002.0,55.2202,55.2883,55.2105,55.2883,17002.0
2024-01-05 13:10:00,56.89,56.9,56.79,56.8,13451.0,55.2883,55.298,55.1911,55.2008,13451.0
2024-01-05 13:15:00,56.8,56.87,56.8,56.81,37485.0,55.2008,55.2688,55.2008,55.2105,37485.0
2024-01-05 13:20:00,56.82,56.87,56.81,56.87,60689.0,55.2202,55.2688,55.2105,55.2688,60689.0
2024-01-05 13:25:00,56.86,56.96,56.85,56.96,13533.0,55.2591,55.3563,55.2494,55.3563,13533.0
2024-01-05 13:30:00,56.96,57.05,56.96,57.02,25049.0,55.3563,55.4438,55.3563,55.4146,25049.0
2024-01-05 13:35:00,57.01,57.09,57.01,57.09,12235.0,55.4049,55.4826,55.4049,55.4826,12235.0
2024-01-05 13:40:00,57.09,57.1,57.03,57.04,35447.0,55.4826,55.4924,55.4243,55.434,35447.0
2024-01-05 13:45:00,57.04,57.09,57.03,57.08,19506.0,55.434,55.4826,55.4243,55.4729,19506.0
2024-01-05 13:50:00,57.08,57.15,57.06,57.14,33766.0,55.4729,55.541,55.4535,55.5312,33766.0
2024-01-05 13:55:00,57.14,57.22,57.12,57.2,33259.0,55.5312,55.609,55.5118,55.5895,33259.0
2024-01-05 14:00:00,57.2,57.29,57.2,57.29,31674.0,55.5895,55.677,55.5895,55.677,31674.0
2024-01-05 14:05:00,57.31,57.37,57.29,57.29,28443.0,55.6964,55.7548,55.677,55.677,28443.0
2024-01-05 14:10:00,57.3,57.35,57.19,57.22,27214.0,55.6867,55.7353,55.5798,55.609,27214.0
2024-01-05 14:15:00,57.23,57.27,57.18,57.2,25541.0,55.6187,55.6576,55.5701,55.5895,25541.0
2024-01-05 14:20:00,57.21,57.24,57.2,57.23,29254.0,55.5993,55.6284,55.5895,55.6187,29254.0
2024-01-05 14:25:00,57.23,57.25,57.16,57.21,40829.0,55.6187,55.6381,55.5507,55.5993,40829.0
2024-01-05 14:30:00,57.2,57.25,57.19,57.2,35027.0,55.5895,55.6381,55.5798,55.5895,35027.0
2024-01-05 14:35:00,57.21,57.24,57.15,57.22,40180.0,55.5993,55.6284,55.541,55.609,40180.0
2024-01-05 14:40:00,57.21,57.3,57.14,57.17,217224.0,55.5993,55.6867,55.5312,55.5604,217224.0
2024-01-05 14:45:00,57.17,57.17,57.07,57.07,38627.0,55.5604,55.5604,55.4632,55.4632,38627.0
2024-01-05 14:50:00,57.07,57.07,56.98,56.99,28853.0,55.4632,55.4632,55.3757,55.3855,28853.0
2024-01-05 14:55:00,56.99,57.05,56.98,57.02,30975.0,55.3855,55.4438,55.3757,55.4146,30975.0
2024-01-05 15:00:00,57.01,57.05,56.99,57.02,26976.0,55.4049,55.4438,55.3855,55.4146,26976.0
2024-01-05 15:05:00,57.02,57.07,56.99,57.05,31919.0,55.4146,55.4632,55.3855,55.4438,31919.0
2024-01-05 15:10:00,57.05,57.12,57.03,57.09,48898.0,55.4438,55.5118,55.4243,55.4826,48898.0
2024-01-05 15:15:00,57.08,57.09,56.93,56.95,69723.0,55.4729,55.4826,55.3271,55.3466,69723.0
2024-01-05 15:20:00,56.95,57.0,56.85,56.9,58573.0,55.3466,55.3952,55.2494,55.298,58573.0
2024-01-05 15:25:00,56.91,56.96,56.87,56.92,48327.0,55.3077,55.3563,55.2688,55.3174,48327.0
2024-01-05 15:30:00,56.92,56.92,56.82,56.82,71016.0,55.3174,55.3174,55.2202,55.2202,71016.0
2024-01-05 15:35:00,56.8,56.85,56.76,56.77,71921.0,55.2008,55.2494,55.1619,55.1716,71921.0
2024-01-05 15:40:00,56.78,56.94,56.77,56.94,47383.0,55.1814,55.3369,55.1716,55.3369,47383.0
2024-01-05 15:45:00,56.95,56.99,56.91,56.98,91351.0,55.3466,55.3855,55.3077,55.3757,91351.0
2024-01-05 15:50:00,57.0,57.15,56.97,57.15,106062.0,55.3952,55.541,55.366,55.541,106062.0
2024-01-05 15:55:00,57.15,57.2,57.08,57.18,285660.0,55.541,55.5895,55.4729,55.5701,285660.0
2024-01-08 09:30:00,57.2,57.37,57.17,57.36,94041.0,55.5895,55.7548,55.5604,55.745,94041.0
2024-01-08 09:35:00,57.31,57.49,57.16,57.2,23703.0,55.6964,55.8714,55.5507,55.5895,23703.0
2024-01-08 09:40:00,57.2,57.23,57.08,57.2,24582.0,55.5895,55.6187,55.4729,55.5895,24582.0
2024-01-08 09:45:00,57.2,57.34,57.18,57.3,51378.0,55.5895,55.7256,55.5701,55.6867,51378.0
2024-01-08 09:50:00,57.29,57.55,57.28,57.28,195003.0,55.677,55.9297,55.6673,55.6673,195003.0
2024-01-08 09:55:00,57.27,57.61,57.22,57.57,133468.0,55.6576,55.988,55.609,55.9491,133468.0
2024-01-08 10:00:00,57.57,57.59,57.31,57.41,53242.0,55.9491,55.9686,55.6964,55.7936,53242.0
2024-01-08 10:05:00,57.4,57.41,57.29,57.33,32412.0,55.7839,55.7936,55.677,55.7159,32412.0
2024-01-08 10:10:00,57.34,57.37,57.16,57.2,26653.0,55.7256,55.7548,55.5507,55.5895,26653.0
2024-01-08 10:15:00,57.19,57.25,57.14,57.17,27676.0,55.5798,55.6381,55.5312,55.5604,27676.0
2024-01-08 10:20:00,57.16,57.16,57.03,57.07,19733.0,55.5507,55.5507,55.4243,55.4632,19733.0
2024-01-08 10:25:00,57.08,57.08,56.95,56.95,29437.0,55.4729,55.4729,55.3466,55.3466,29437.0
2024-01-08 10:30:00,56.96,57.12,56.95,57.11,130445.0,55.3563,55.5118,55.3466,55.5021,130445.0
2024-01-08 10:35:00,57.11,57.21,57.1,57.2,24589.0,55.5021,55.5993,55.4924,55.5895,24589.0
2024-01-08 10:40:00,57.22,57.23,57.17,57.2,18216.0,55.609,55.6187,55.5604,55.5895,18216.0
2024-01-08 10:45:00,57.21,57.26,57.18,57.26,16255.0,55.5993,55.6479,55.5701,55.6479,16255.0
2024-01-08 10:50:00,57.26,57.26,57.15,57.15,13705.0,55.6479,55.6479,55.541,55.541,13705.0
2024-01-08 10:55:00,57.15,57.17,57.1,57.14,19555.0,55.541,55.5604,55.4924,55.5312,19555.0
2024-01-08 11:00:00,57.14,57.16,57.08,57.11,20248.0,55.5312,55.5507,55.4729,55.5021,20248.0
2024-01-08 11:05:00,57.12,57.19,57.11,57.13,24248.0,55.5118,55.5798,55.5021,55.5215,24248.0
2024-01-08 11:10:00,57.14,57.14,57.02,57.05,49970.0,55.5312,55.5312,55.4146,55.4438,49970.0
2024-01-08 11:15:00,57.05,57.15,57.01,57.15,23917.0,55.4438,55.541,55.4049,55.541,23917.0
2024-01-08 11:20:00,57.15,57.19,57.05,57.07,32670.0,55.541,55.5798,55.4438,55.4632,32670.0
2024-01-08 11:25:00,57.08,57.16,57.06,57.16,25527.0,55.4729,55.5507,55.4535,55.5507,25527.0
2024-01-08 11:30:00,57.16,57.27,57.16,57.26,34290.0,55.5507,55.6576,55.5507,55.6479,34290.0
2024-01-08 11:35:00,57.25,57.26,57.15,57.18,24418.0,55.6381,55.6479,55.541,55.5701,24418.0
2024-01-08 11:40:00,57.18,57.28,57.15,57.27,29981.0,55.5701,55.6673,55.541,55.6576,29981.0
2024-01-08 11:45:00,57.26,57.31,57.17,57.18,33134.0,55.6479,55.6964,55.5604,55.5701,33134.0
2024-01-08 11:50:00,57.18,57.24,57.15,57.23,14573.0,55.5701,55.6284,55.541,55.6187,14573.0
2024-01-08 11:55:00,57.23,57.32,57.23,57.32,17142.0,55.6187,55.7062,55.6187,55.7062,17142.0
2024-01-08 12:00:00,57.33,57.37,57.28,57.28,46887.0,55.7159,55.7548,55.6673,55.6673,46887.0
2024-01-08 12:05:00,57.24,57.25,57.18,57.2,39092.0,55.6284,55.6381,55.5701,55.5895,39092.0
2024-01-08 12:10:00,57.2,57.26,57.19,57.23,31358.0,55.5895,55.6479,55.5798,55.6187,31358.0
2024-01-08 12:15:00,57.23,57.24,57.21,57.22,17270.0,55.6187,55.6284,55.5993,55.609,17270.0
2024-01-08 12:20:00,57.22,57.22,57.1,57.12,21728.0,55.609,55.609,55.4924,55.5118,21728.0
2024-01-08 12:25:00,57.12,57.12,57.05,57.11,28163.0,55.5118,55.5118,55.4438,55.5021,28163.0
2024-01-08 12:30:00,57.11,57.23,57.1,57.21,22971.0,55.5021,55.6187,55.4924,55.5993,22971.0
2024-01-08 12:35:00,57.21,57.21,57.18,57.2,19093.0,55.5993,55.5993,55.5701,55.5895,19093.0
2024-01-08 12:40:00,57.2,57.22,57.11,57.12,20567.0,55.5895,55.609,55.5021,55.5118,20567.0
2024-01-08 12:45:00,57.12,57.16,57.09,57.15,17804.0,55.5118,55.5507,55.4826,55.541,17804.0
2024-01-08 12:50:00,57.14,57.19,57.13,57.16,15882.0,55.5312,55.5798,55.5215,55.5507,15882.0
2024-01-08 12:55:00,57.15,57.17,57.13,57.15,11097.0,55.541,55.5604,55.5215,55.541,11097.0
2024-01-08 13:00:00,57.14,57.26,57.14,57.23,15787.0,55.5312,55.6479,55.5312,55.6187,15787.0
2024-01-08 13:05:00,57.23,57.25,57.19,57.2,29887.0,55.6187,55.6381,55.5798,55.5895,29887.0
2024-01-08 13:10:00,57.18,57.21,57.15,57.15,36610.0,55.5701,55.5993,55.541,55.541,36610.0
2024-01-08 13:15:00,57.15,57.18,57.11,57.12,18845.0,55.541,55.5701,55.5021,55.5118,18845.0
2024-01-08 13:20:00,57.12,57.18,57.11,57.17,24076.0,55.5118,55.5701,55.5021,55.5604,24076.0
2024-01-08 13:25:00,57.17,57.17,57.09,57.09,38817.0,55.5604,55.5604,55.4826,55.4826,38817.0
2024-01-08 13:30:00,57.1,57.2,57.09,57.19,29828.0,55.4924,55.5895,55.4826,55.5798,29828.0
2024-01-08 13:35:00,57.19,57.2,57.11,57.13,24824.0,55.5798,55.5895,55.5021,55.5215,24824.0
2024-01-08 13:40:00,57.13,57.13,57.08,57.12,14240.0,55.5215,55.5215,55.4729,55.5118,14240.0
2024-01-08 13:45:00,57.12,57.17,57.11,57.14,26022.0,55.5118,55.5604,55.5021,55.5312,26022.0
2024-01-08 13:50:00,57.14,57.14,57.11,57.14,24641.0,55.5312,55.5312,55.5021,55.5312,24641.0
2024-01-08 13:55:00,57.13,57.17,57.12,57.14,33715.0,55.5215,55.5604,55.5118,55.5312,33715.0
2024-01-08 14:00:00,57.14,57.15,57.08,57.09,38891.0,55.5312,55.541,55.4729,55.4826,38891.0
2024-01-08 14:05:00,57.09,57.09,57.0,57.02,36839.0,55.4826,55.4826,55.3952,55.4146,36839.0
2024-01-08 14:10:00,57.02,57.1,57.01,57.08,38291.0,55.4146,55.4924,55.4049,55.4729,38291.0
2024-01-08 14:15:00,57.08,57.14,57.07,57.1,23277.0,55.4729,55.5312,55.4632,55.4924,23277.0
2024-01-08 14:20:00,57.09,57.11,57.06,57.11,33005.0,55.4826,55.5021,55.4535,55.5021,33005.0
2024-01-08 14:25:00,57.12,57.19,57.1,57.15,22072.0,55.5118,55.5798,55.4924,55.541,22072.0
2024-01-08 14:30:00,57.16,57.19,57.11,57.13,36021.0,55.5507,55.5798,55.5021,55.5215,36021.0
2024-01-08 14:35:00,57.14,57.18,57.12,57.17,24608.0,55.5312,55.5701,55.5118,55.5604,24608.0
2024-01-08 14:40:00,57.18,57.22,57.17,57.19,35301.0,55.5701,55.609,55.5604,55.5798,35301.0
2024-01-08 14:45:00,57.18,57.24,57.15,57.23,20068.0,55.5701,55.6284,55.541,55.6187,20068.0
2024-01-08 14:50:00,57.22,57.22,57.19,57.2,17274.0,55.609,55.609,55.5798,55.5895,17274.0
2024-01-08 14:55:00,57.2,57.23,57.19,57.21,27875.0,55.5895,55.6187,55.5798,55.5993,27875.0
2024-01-08 15:00:00,57.2,57.27,57.16,57.25,32756.0,55.5895,55.6576,55.5507,55.6381,32756.0
2024-01-08 15:05:00,57.24,57.25,57.17,57.18,34971.0,55.6284,55.6381,55.5604,55.5701,34971.0
2024-01-08 15:10:00,57.18,57.18,57.11,57.14,25040.0,55.5701,55.5701,55.5021,55.5312,25040.0
2024-01-08 15:15:00,57.14,57.2,57.13,57.19,32491.0,55.5312,55.5895,55.5215,55.5798,32491.0
2024-01-08 15:20:00,57.19,57.19,57.14,57.18,39723.0,55.5798,55.5798,55.5312,55.5701,39723.0
2024-01-08 15:25:00,57.18,57.18,57.1,57.11,46456.0,55.5701,55.5701,55.4924,55.5021,46456.0
2024-01-08 15:30:00,57.11,57.12,57.07,57.1,111232.0,55.5021,55.5118,55.4632,55.4924,111232.0
2024-01-08 15:35:00,57.1,57.11,57.07,57.09,103542.0,55.4924,55.5021,55.4632,55.4826,103542.0
2024-01-08 15:40:00,57.09,57.17,57.08,57.14,103136.0,55.4826,55.5604,55.4729,55.5312,103136.0
2024-01-08 15:45:00,57.14,57.15,57.02,57.06,128636.0,55.5312,55.541,55.4146,55.4535,128636.0
2024-01-08 15:50:00,57.06,57.23,57.06,57.2,129326.0,55.4535,55.6187,55.4535,55.5895,129326.0
2024-01-08 15:55:00,57.21,57.23,57.13,57.19,332286.0,55.5993,55.6187,55.5215,55.5798,332286.0
2024-01-09 09:30:00,57.0,57.22,56.81,56.99,54700.0,55.3952,55.609,55.2105,55.3855,54700.0
2024-01-09 09:35:00,56.95,57.29,56.93,57.22,34027.0,55.3466,55.677,55.3271,55.609,34027.0
2024-01-09 09:40:00,57.21,57.32,57.14,57.29,106638.0,55.5993,55.7062,55.5312,55.677,106638.0
2024-01-09 09:45:00,57.29,57.34,57.15,57.24,47256.0,55.677,55.7256,55.541,55.6284,47256.0
2024-01-09 09:50:00,57.23,57.29,57.19,57.27,29474.0,55.6187,55.677,55.5798,55.6576,29474.0
2024-01-09 09:55:00,57.26,57.26,57.13,57.15,29459.0,55.6479,55.6479,55.5215,55.541,29459.0
2024-01-09 10:00:00,57.16,57.2,57.07,57.11,31764.0,55.5507,55.5895,55.4632,55.5021,31764.0
2024-01-09 10:05:00,57.11,57.25,57.07,57.21,24642.0,55.5021,55.6381,55.4632,55.5993,24642.0
2024-01-09 10:10:00,57.2,57.21,57.1,57.21,15333.0,55.5895,55.5993,55.4924,55.5993,15333.0
2024-01-09 10:15:00,57.19,57.27,57.15,57.24,20515.0,55.5798,55.6576,55.541,55.6284,20515.0
2024-01-09 10:20:00,57.22,57.25,57.15,57.16,12222.0,55.609,55.6381,55.541,55.5507,12222.0
2024-01-09 10:25:00,57.15,57.19,57.12,57.14,26002.0,55.541,55.5798,55.5118,55.5312,26002.0
2024-01-09 10:30:00,57.14,57.24,57.14,57.22,28346.0,55.5312,55.6284,55.5312,55.609,28346.0
2024-01-09 10:35:00,57.22,57.23,57.18,57.2,86231.0,55.609,55.6187,55.5701,55.5895,86231.0
2024-01-09 10:40:00,57.19,57.2,57.12,57.19,21656.0,55.5798,55.5895,55.5118,55.5798,21656.0
2024-01-09 10:45:00,57.18,57.2,57.15,57.19,17051.0,55.5701,55.5895,55.541,55.5798,17051.0
2024-01-09 10:50:00,57.19,57.19,57.14,57.17,15396.0,55.5798,55.5798,55.5312,55.5604,15396.0
2024-01-09 10:55:00,57.17,57.22,57.15,57.17,17066.0,55.5604,55.609,55.541,55.5604,17066.0
2024-01-09 11:00:00,57.17,57.24,57.14,57.23,92211.0,55.5604,55.6284,55.5312,55.6187,92211.0
2024-01-09 11:05:00,57.22,57.22,57.11,57.14,13057.0,55.609,55.609,55.5021,55.5312,13057.0
2024-01-09 11:10:00,57.14,57.15,57.07,57.13,15871.0,55.5312,55.541,55.4632,55.5215,15871.0
2024-01-09 11:15:00,57.13,57.18,57.11,57.16,20041.0,55.5215,55.5701,55.5021,55.5507,20041.0
2024-01-09 11:20:00,57.17,57.28,57.16,57.24,36122.0,55.5604,55.6673,55.5507,55.6284,36122.0
2024-01-09 11:25:00,57.23,57.3,57.21,57.3,10370.0,55.6187,55.6867,55.5993,55.6867,10370.0
2024-01-09 11:30:00,57.3,57.36,57.29,57.35,19984.0,55.6867,55.745,55.677,55.7353,19984.0
2024-01-09 11:35:00,57.35,57.36,57.25,57.28,37543.0,55.7353,55.745,55.6381,55.6673,37543.0
2024-01-09 11:40:00,57.27,57.28,57.2,57.24,20903.0,55.6576,55.6673,55.5895,55.6284,20903.0
2024-01-09 11:45:00,57.24,57.31,57.24,57.3,18653.0,55.6284,55.6964,55.6284,55.6867,18653.0
2024-01-09 11:50:00,57.29,57.36,57.27,57.28,78740.0,55.677,55.745,55.6576,55.6673,78740.0
2024-01-09 11:55:00,57.28,57.38,57.27,57.38,9009.0,55.6673,55.7645,55.6576,55.7645,9009.0
2024-01-09 12:00:00,57.38,57.38,57.3,57.35,16423.0,55.7645,55.7645,55.6867,55.7353,16423.0
2024-01-09 12:05:00,57.34,57.44,57.34,57.44,20917.0,55.7256,55.8228,55.7256,55.8228,20917.0
2024-01-09 12:10:00,57.43,57.44,57.39,57.41,12303.0,55.8131,55.8228,55.7742,55.7936,12303.0
2024-01-09 12:15:00,57.41,57.46,57.41,57.42,21239.0,55.7936,55.8422,55.7936,55.8033,21239.0
2024-01-09 12:20:00,57.42,57.45,57.37,57.44,12710.0,55.8033,55.8325,55.7548,55.8228,12710.0
2024-01-09 12:25:00,57.46,57.49,57.44,57.47,12119.0,55.8422,55.8714,55.8228,55.8519,12119.0
2024-01-09 12:30:00,57.49,57.52,57.46,57.48,10973.0,55.8714,55.9005,55.8422,55.8617,10973.0
2024-01-09 12:35:00,57.48,57.51,57.45,57.47,11351.0,55.8617,55.8908,55.8325,55.8519,11351.0
2024-01-09 12:40:00,57.47,57.54,57.47,57.53,16272.0,55.8519,55.92,55.8519,55.9103,16272.0
2024-01-09 12:45:00,57.54,57.55,57.47,57.49,10594.0,55.92,55.9297,55.8519,55.8714,10594.0
2024-01-09 12:50:00,57.49,57.56,57.48,57.54,11732.0,55.8714,55.9394,55.8617,55.92,11732.0
2024-01-09 12:55:00,57.53,57.55,57.49,57.53,11146.0,55.9103,55.9297,55.8714,55.9103,11146.0
2024-01-09 13:00:00,57.52,57.64,57.52,57.63,16089.0,55.9005,56.0172,55.9005,56.0074,16089.0
2024-01-09 13:05:00,57.64,57.64,57.54,57.56,16507.0,56.0172,56.0172,55.92,55.9394,16507.0
2024-01-09 13:10:00,57.55,57.63,57.54,57.6,12714.0,55.9297,56.0074,55.92,55.9783,12714.0
2024-01-09 13:15:00,57.58,57.64,57.57,57.64,14167.0,55.9588,56.0172,55.9491,56.0172,14167.0
2024-01-09 13:20:00,57.64,57.64,57.5,57.52,36229.0,56.0172,56.0172,55.8811,55.9005,36229.0
2024-01-09 13:25:00,57.51,57.52,57.45,57.51,29006.0,55.8908,55.9005,55.8325,55.8908,29006.0
2024-01-09 13:30:00,57.51,57.51,57.41,57.44,17996.0,55.8908,55.8908,55.7936,55.8228,17996.0
2024-01-09 13:35:00,57.44,57.5,57.43,57.47,14531.0,55.8228,55.8811,55.8131,55.8519,14531.0
2024-01-09 13:40:00,57.46,57.52,57.45,57.48,15392.0,55.8422,55.9005,55.8325,55.8617,15392.0
2024-01-09 13:45:00,57.48,57.58,57.47,57.54,21009.0,55.8617,55.9588,55.8519,55.92,21009.0
2024-01-09 13:50:00,57.55,57.63,57.55,57.6,15521.0,55.9297,56.0074,55.9297,55.9783,15521.0
2024-01-09 13:55:00,57.59,57.6,57.56,57.56,37242.0,55.9686,55.9783,55.9394,55.9394,37242.0
2024-01-09 14:00:00,57.57,57.6,57.55,57.6,32750.0,55.9491,55.9783,55.9297,55.9783,32750.0
2024-01-09 14:05:00,57.6,57.63,57.59,57.63,35567.0,55.9783,56.0074,55.9686,56.0074,35567.0
2024-01-09 14:10:00,57.63,57.64,57.54,57.55,44646.0,56.0074,56.0172,55.92,55.9297,44646.0
2024-01-09 14:15:00,57.53,57.57,57.5,57.57,23686.0,55.9103,55.9491,55.8811,55.9491,23686.0
2024-01-09 14:20:00,57.57,57.57,57.51,57.52,22177.0,55.9491,55.9491,55.8908,55.9005,22177.0
2024-01-09 14:25:00,57.51,57.53,57.45,57.5,29118.0,55.8908,55.9103,55.8325,55.8811,29118.0
2024-01-09 14:30:00,57.51,57.58,57.51,57.57,27764.0,55.8908,55.9588,55.8908,55.9491,27764.0
2024-01-09 14:35:00,57.57,57.6,57.56,57.58,29488.0,55.9491,55.9783,55.9394,55.9588,29488.0
2024-01-09 14:40:00,57.58,57.59,57.54,57.57,31536.0,55.9588,55.9686,55.92,55.9491,31536.0
2024-01-09 14:45:00,57.57,57.6,57.52,57.59,26460.0,55.9491,55.9783,55.9005,55.9686,26460.0
2024-01-09 14:50:00,57.59,57.59,57.5,57.55,34190.0,55.9686,55.9686,55.8811,55.9297,34190.0
2024-01-09 14:55:00,57.56,57.6,57.54,57.6,30408.0,55.9394,55.9783,55.92,55.9783,30408.0
2024-01-09 15:00:00,57.6,57.65,57.58,57.65,24674.0,55.9783,56.0269,55.9588,56.0269,24674.0
2024-01-09 15:05:00,57.65,57.68,57.58,57.64,39882.0,56.0269,56.056,55.9588,56.0172,39882.0
2024-01-09 15:10:00,57.65,57.72,57.64,57.65,27095.0,56.0269,56.0949,56.0172,56.0269,27095.0
2024-01-09 15:15:00,57.65,57.68,57.61,57.64,40968.0,56.0269,56.056,55.988,56.0172,40968.0
2024-01-09 15:20:00,57.64,57.74,57.63,57.65,35414.0,56.0172,56.1143,56.0074,56.0269,35414.0
2024-01-09 15:25:00,57.66,57.72,57.66,57.7,33768.0,56.0366,56.0949,56.0366,56.0755,33768.0
2024-01-09 15:30:00,57.7,57.72,57.65,57.7,50057.0,56.0755,56.0949,56.0269,56.0755,50057.0
2024-01-09 15:35:00,57.7,57.78,57.69,57.78,93988.0,56.0755,56.1532,56.0657,56.1532,93988.0
2024-01-09 15:40:00,57.78,57.78,57.64,57.66,78517.0,56.1532,56.1532,56.0172,56.0366,78517.0
2024-01-09 15:45:00,57.65,57.7,57.61,57.64,48542.0,56.0269,56.0755,55.988,56.0172,48542.0
2024-01-09 15:50:00,57.64,57.76,57.63,57.72,113920.0,56.0172,56.1338,56.0074,56.0949,113920.0
2024-01-09 15:55:00,57.71,57.77,57.65,57.67,298389.0,56.0852,56.1435,56.0269,56.0463,298389.0
2024-01-10 09:30:00,57.66,57.66,57.34,57.46,38911.0,56.0366,56.0366,55.7256,55.8422,38911.0
2024-01-10 09:35:00,57.45,57.7,57.43,57.69,26836.0,55.8325,56.0755,55.8131,56.0657,26836.0
2024-01-10 09:40:00,57.68,57.71,57.49,57.58,33010.0,56.056,56.0852,55.8714,55.9588,33010.0
2024-01-10 09:45:00,57.6,57.62,57.5,57.6,32473.0,55.9783,55.9977,55.8811,55.9783,32473.0
2024-01-10 09:50:00,57.61,57.65,57.48,57.54,34831.0,55.988,56.0269,55.8617,55.92,34831.0
2024-01-10 09:55:00,57.53,57.62,57.51,57.57,88118.0,55.9103,55.9977,55.8908,55.9491,88118.0
2024-01-10 10:00:00,57.56,57.56,57.41,57.45,44064.0,55.9394,55.9394,55.7936,55.8325,44064.0
2024-01-10 10:05:00,57.45,57.47,57.32,57.46,33813.0,55.8325,55.8519,55.7062,55.8422,33813.0
2024-01-10 10:10:00,57.46,57.49,57.36,57.36,25156.0,55.8422,55.8714,55.745,55.745,25156.0
2024-01-10 10:15:00,57.37,57.42,57.36,57.42,32946.0,55.7548,55.8033,55.745,55.8033,32946.0
2024-01-10 10:20:00,57.42,57.55,57.35,57.54,56505.0,55.8033,55.9297,55.7353,55.92,56505.0
2024-01-10 10:25:00,57.55,57.59,57.48,57.57,43430.0,55.9297,55.9686,55.8617,55.9491,43430.0
2024-01-10 10:30:00,57.56,57.65,57.52,57.59,36926.0,55.9394,56.0269,55.9005,55.9686,36926.0
2024-01-10 10:35:00,57.59,57.74,57.59,57.73,61928.0,55.9686,56.1143,55.9686,56.1046,61928.0
2024-01-10 10:40:00,57.73,57.8,57.67,57.76,69966.0,56.1046,56.1726,56.0463,56.1338,69966.0
2024-01-10 10:45:00,57.74,57.74,57.58,57.64,19186.0,56.1143,56.1143,55.9588,56.0172,19186.0
2024-01-10 10:50:00,57.64,57.66,57.58,57.6,22472.0,56.0172,56.0366,55.9588,55.9783,22472.0
2024-01-10 10:55:00,57.6,57.63,57.56,57.6,42385.0,55.9783,56.0074,55.9394,55.9783,42385.0
2024-01-10 11:00:00,57.6,57.6,57.53,57.54,32430.0,55.9783,55.9783,55.9103,55.92,32430.0
2024-01-10 11:05:00,57.54,57.59,57.49,57.56,44486.0,55.92,55.9686,55.8714,55.9394,44486.0
2024-01-10 11:10:00,57.56,57.59,57.48,57.54,41184.0,55.9394,55.9686,55.8617,55.92,41184.0
2024-01-10 11:15:00,57.54,57.55,57.39,57.39,57252.0,55.92,55.9297,55.7742,55.7742,57252.0
2024-01-10 11:20:00,57.39,57.44,57.35,57.42,188080.0,55.7742,55.8228,55.7353,55.8033,188080.0
2024-01-10 11:25:00,57.42,57.51,57.41,57.48,52226.0,55.8033,55.8908,55.7936,55.8617,52226.0
2024-01-10 11:30:00,57.48,57.57,57.47,57.57,89712.0,55.8617,55.9491,55.8519,55.9491,89712.0
2024-01-10 11:35:00,57.57,57.6,57.54,57.55,23366.0,55.9491,55.9783,55.92,55.9297,23366.0
2024-01-10 11:40:00,57.56,57.58,57.53,57.55,33666.0,55.9394,55.9588,55.9103,55.9297,33666.0
2024-01-10 11:45:00,57.55,57.6,57.54,57.55,20431.0,55.9297,55.9783,55.92,55.9297,20431.0
2024-01-10 11:50:00,57.55,57.57,57.5,57.57,30120.0,55.9297,55.9491,55.8811,55.9491,30120.0
2024-01-10 11:55:00,57.57,57.59,57.54,57.55,14566.0,55.9491,55.9686,55.92,55.9297,14566.0
2024-01-10 12:00:00,57.54,57.59,57.52,57.57,33942.0,55.92,55.9686,55.9005,55.9491,33942.0
2024-01-10 12:05:00,57.57,57.61,57.54,57.59,23267.0,55.9491,55.988,55.92,55.9686,23267.0
2024-01-10 12:10:00,57.58,57.59,57.55,57.56,16273.0,55.9588,55.9686,55.9297,55.9394,16273.0
2024-01-10 12:15:00,57.56,57.56,57.54,57.55,24378.0,55.9394,55.9394,55.92,55.9297,24378.0
2024-01-10 12:20:00,57.55,57.63,57.54,57.63,24809.0,55.9297,56.0074,55.92,56.0074,24809.0
2024-01-10 12:25:00,57.63,57.7,57.62,57.68,18948.0,56.0074,56.0755,55.9977,56.056,18948.0
2024-01-10 12:30:00,57.68,57.68,57.63,57.65,23656.0,56.056,56.056,56.0074,56.0269,23656.0
2024-01-10 12:35:00,57.65,57.69,57.63,57.69,22403.0,56.0269,56.0657,56.0074,56.0657,22403.0
2024-01-10 12:40:00,57.69,57.69,57.66,57.69,19674.0,56.0657,56.0657,56.0366,56.0657,19674.0
2024-01-10 12:45:00,57.69,57.72,57.69,57.72,16537.0,56.0657,56.0949,56.0657,56.0949,16537.0
2024-01-10 12:50:00,57.71,57.71,57.66,57.68,16376.0,56.0852,56.0852,56.0366,56.056,16376.0
2024-01-10 12:55:00,57.68,57.69,57.65,57.66,13985.0,56.056,56.0657,56.0269,56.0366,13985.0
2024-01-10 13:00:00,57.68,57.73,57.6,57.72,19196.0,56.056,56.1046,55.9783,56.0949,19196.0
2024-01-10 13:05:00,57.72,57.72,57.66,57.67,16829.0,56.0949,56.0949,56.0366,56.0463,16829.0
2024-01-10 13:10:00,57.66,57.69,57.62,57.67,38875.0,56.0366,56.0657,55.9977,56.0463,38875.0
2024-01-10 13:15:00,57.66,57.67,57.62,57.64,23137.0,56.0366,56.0463,55.9977,56.0172,23137.0
2024-01-10 13:20:00,57.64,57.65,57.57,57.6,24887.0,56.0172,56.0269,55.9491,55.9783,24887.0
2024-01-10 13:25:00,57.6,57.61,57.53,57.54,22434.0,55.9783,55.988,55.9103,55.92,22434.0
2024-01-10 13:30:00,57.54,57.56,57.48,57.51,37545.0,55.92,55.9394,55.8617,55.8908,37545.0
2024-01-10 13:35:00,57.51,57.51,57.38,57.43,30067.0,55.8908,55.8908,55.7645,55.8131,30067.0
2024-01-10 13:40:00,57.44,57.45,57.41,57.43,13008.0,55.8228,55.8325,55.7936,55.8131,13008.0
2024-01-10 13:45:00,57.43,57.45,57.38,57.4,25825.0,55.8131,55.8325,55.7645,55.7839,25825.0
2024-01-10 13:50:00,57.41,57.42,57.39,57.42,11153.0,55.7936,55.8033,55.7742,55.8033,11153.0
2024-01-10 13:55:00,57.41,57.47,57.39,57.4,32048.0,55.7936,55.8519,55.7742,55.7839,32048.0
2024-01-10 14:00:00,57.39,57.39,57.31,57.32,16012.0,55.7742,55.7742,55.6964,55.7062,16012.0
2024-01-10 14:05:00,57.32,57.33,57.28,57.29,28624.0,55.7062,55.7159,55.6673,55.677,28624.0
2024-01-10 14:10:00,57.29,57.41,57.28,57.3,50916.0,55.677,55.7936,55.6673,55.6867,50916.0
2024-01-10 14:15:00,57.3,57.32,57.24,57.29,33988.0,55.6867,55.7062,55.6284,55.677,33988.0
2024-01-10 14:20:00,57.29,57.37,57.23,57.37,30838.0,55.677,55.7548,55.6187,55.7548,30838.0
2024-01-10 14:25:00,57.37,57.4,57.33,57.39,35849.0,55.7548,55.7839,55.7159,55.7742,35849.0
2024-01-10 14:30:00,57.39,57.43,57.39,57.41,29967.0,55.7742,55.8131,55.7742,55.7936,29967.0
2024-01-10 14:35:00,57.41,57.42,57.38,57.41,30813.0,55.7936,55.8033,55.7645,55.7936,30813.0
2024-01-10 14:40:00,57.42,57.43,57.39,57.42,32287.0,55.8033,55.8131,55.7742,55.8033,32287.0
2024-01-10 14:45:00,57.42,57.43,57.4,57.41,25101.0,55.8033,55.8131,55.7839,55.7936,25101.0
2024-01-10 14:50:00,57.4,57.44,57.38,57.4,70150.0,55.7839,55.8228,55.7645,55.7839,70150.0
2024-01-10 14:55:00,57.4,57.44,57.38,57.44,61357.0,55.7839,55.8228,55.7645,55.8228,61357.0
2024-01-10 15:00:00,57.44,57.46,57.39,57.46,117723.0,55.8228,55.8422,55.7742,55.8422,117723.0
2024-01-10 15:05:00,57.46,57.55,57.45,57.51,46755.0,55.8422,55.9297,55.8325,55.8908,46755.0
2024-01-10 15:10:00,57.5,57.52,57.45,57.48,64842.0,55.8811,55.9005,55.8325,55.8617,64842.0
2024-01-10 15:15:00,57.48,57.51,57.43,57.44,101048.0,55.8617,55.8908,55.8131,55.8228,101048.0
2024-01-10 15:20:00,57.45,57.46,57.28,57.29,50746.0,55.8325,55.8422,55.6673,55.677,50746.0
2024-01-10 15:25:00,57.29,57.45,57.28,57.39,107318.0,55.677,55.8325,55.6673,55.7742,107318.0
2024-01-10 15:30:00,57.39,57.53,57.36,57.51,74412.0,55.7742,55.9103,55.745,55.8908,74412.0
2024-01-10 15:35:00,57.5,57.56,57.49,57.54,76225.0,55.8811,55.9394,55.8714,55.92,76225.0
2024-01-10 15:40:00,57.54,57.58,57.4,57.41,122555.0,55.92,55.9588,55.7839,55.7936,122555.0
2024-01-10 15:45:00,57.41,57.45,57.32,57.35,175028.0,55.7936,55.8325,55.7062,55.7353,175028.0
2024-01-10 15:50:00,57.34,57.46,57.29,57.44,206774.0,55.7256,55.8422,55.677,55.8228,206774.0
2024-01-10 15:55:00,57.44,57.52,57.41,57.44,536102.0,55.8228,55.9005,55.7936,55.8228,536102.0
2024-01-11 09:30:00,57.62,57.83,57.59,57.73,60861.0,55.9977,56.2018,55.9686,56.1046,60861.0
2024-01-11 09:35:00,57.76,57.92,57.71,57.79,24167.0,56.1338,56.2893,56.0852,56.1629,24167.0
2024-01-11 09:40:00,57.8,57.9,57.76,57.9,97837.0,56.1726,56.2698,56.1338,56.2698,97837.0
2024-01-11 09:45:00,57.92,57.96,57.73,57.79,63017.0,56.2893,56.3281,56.1046,56.1629,63017.0
2024-01-11 09:50:00,57.84,57.84,57.67,57.8,20069.0,56.2115,56.2115,56.0463,56.1726,20069.0
2024-01-11 09:55:00,57.8,57.87,57.79,57.81,62313.0,56.1726,56.2407,56.1629,56.1824,62313.0
2024-01-11 10:00:00,57.8,57.81,57.59,57.59,54759.0,56.1726,56.1824,55.9686,55.9686,54759.0
2024-01-11 10:05:00,57.6,57.64,57.43,57.47,79382.0,55.9783,56.0172,55.8131,55.8519,79382.0
2024-01-11 10:10:00,57.47,57.57,57.41,57.42,37452.0,55.8519,55.9491,55.7936,55.8033,37452.0
2024-01-11 10:15:00,57.43,57.62,57.43,57.59,63672.0,55.8131,55.9977,55.8131,55.9686,63672.0
2024-01-11 10:20:00,57.61,57.62,57.52,57.52,24490.0,55.988,55.9977,55.9005,55.9005,24490.0
2024-01-11 10:25:00,57.52,57.55,57.48,57.55,29428.0,55.9005,55.9297,55.8617,55.9297,29428.0
2024-01-11 10:30:00,57.55,57.62,57.54,57.55,49785.0,55.9297,55.9977,55.92,55.9297,49785.0
2024-01-11 10:35:00,57.55,57.65,57.53,57.59,41053.0,55.9297,56.0269,55.9103,55.9686,41053.0
2024-01-11 10:40:00,57.58,57.62,57.53,57.61,40253.0,55.9588,55.9977,55.9103,55.988,40253.0
2024-01-11 10:45:00,57.61,57.63,57.43,57.47,64128.0,55.988,56.0074,55.8131,55.8519,64128.0
2024-01-11 10:50:00,57.47,57.49,57.36,57.37,32664.0,55.8519,55.8714,55.745,55.7548,32664.0
2024-01-11 10:55:00,57.37,57.4,57.33,57.37,27780.0,55.7548,55.7839,55.7159,55.7548,27780.0
2024-01-11 11:00:00,57.38,57.39,57.33,57.33,25857.0,55.7645,55.7742,55.7159,55.7159,25857.0
2024-01-11 11:05:00,57.32,57.38,57.3,57.33,21126.0,55.7062,55.7645,55.6867,55.7159,21126.0
2024-01-11 11:10:00,57.33,57.36,57.21,57.23,24058.0,55.7159,55.745,55.5993,55.6187,24058.0
2024-01-11 11:15:00,57.23,57.26,57.21,57.23,27953.0,55.6187,55.6479,55.5993,55.6187,27953.0
2024-01-11 11:20:00,57.23,57.25,57.18,57.24,32172.0,55.6187,55.6381,55.5701,55.6284,32172.0
2024-01-11 11:25:00,57.25,57.3,57.22,57.26,26632.0,55.6381,55.6867,55.609,55.6479,26632.0
2024-01-11 11:30:00,57.26,57.26,57.2,57.23,24956.0,55.6479,55.6479,55.5895,55.6187,24956.0
2024-01-11 11:35:00,57.23,57.25,57.16,57.17,14956.0,55.6187,55.6381,55.5507,55.5604,14956.0
2024-01-11 11:40:00,57.17,57.22,57.15,57.18,30367.0,55.5604,55.609,55.541,55.5701,30367.0
2024-01-11 11:45:00,57.17,57.32,57.16,57.32,27390.0,55.5604,55.7062,55.5507,55.7062,27390.0
2024-01-11 11:50:00,57.32,57.34,57.23,57.27,29147.0,55.7062,55.7256,55.6187,55.6576,29147.0
2024-01-11 11:55:00,57.26,57.27,57.18,57.23,24459.0,55.6479,55.6576,55.5701,55.6187,24459.0
2024-01-11 12:00:00,57.22,57.29,57.2,57.27,24558.0,55.609,55.677,55.5895,55.6576,24558.0
2024-01-11 12:05:00,57.27,57.3,57.25,57.25,13205.0,55.6576,55.6867,55.6381,55.6381,13205.0
2024-01-11 12:10:00,57.26,57.37,57.25,57.35,43786.0,55.6479,55.7548,55.6381,55.7353,43786.0
2024-01-11 12:15:00,57.36,57.42,57.36,57.41,44697.0,55.745,55.8033,55.745,55.7936,44697.0
2024-01-11 12:20:00,57.4,57.43,57.31,57.42,39107.0,55.7839,55.8131,55.6964,55.8033,39107.0
2024-01-11 12:25:00,57.42,57.44,57.34,57.35,26714.0,55.8033,55.8228,55.7256,55.7353,26714.0
2024-01-11 12:30:00,57.36,57.43,57.36,57.42,33582.0,55.745,55.8131,55.745,55.8033,33582.0
2024-01-11 12:35:00,57.43,57.44,57.38,57.43,25164.0,55.8131,55.8228,55.7645,55.8131,25164.0
2024-01-11 12:40:00,57.43,57.48,57.41,57.44,18542.0,55.8131,55.8617,55.7936,55.8228,18542.0
2024-01-11 12:45:00,57.44,57.48,57.43,57.47,9829.0,55.8228,55.8617,55.8131,55.8519,9829.0
2024-01-11 12:50:00,57.47,57.49,57.44,57.45,17967.0,55.8519,55.8714,55.8228,55.8325,17967.0
2024-01-11 12:55:00,57.47,57.48,57.41,57.48,21711.0,55.8519,55.8617,55.7936,55.8617,21711.0
2024-01-11 13:00:00,57.48,57.53,57.46,57.52,21796.0,55.8617,55.9103,55.8422,55.9005,21796.0
2024-01-11 13:05:00,57.53,57.57,57.52,57.56,15697.0,55.9103,55.9491,55.9005,55.9394,15697.0
2024-01-11 13:10:00,57.57,57.63,57.56,57.61,19623.0,55.9491,56.0074,55.9394,55.988,19623.0
2024-01-11 13:15:00,57.61,57.63,57.59,57.6,19496.0,55.988,56.0074,55.9686,55.9783,19496.0
2024-01-11 13:20:00,57.6,57.6,57.55,57.6,15590.0,55.9783,55.9783,55.9297,55.9783,15590.0
2024-01-11 13:25:00,57.59,57.65,57.54,57.61,68564.0,55.9686,56.0269,55.92,55.988,68564.0
2024-01-11 13:30:00,57.6,57.62,57.56,57.6,18901.0,55.9783,55.9977,55.9394,55.9783,18901.0
2024-01-11 13:35:00,57.61,57.63,57.6,57.62,12269.0,55.988,56.0074,55.9783,55.9977,12269.0
2024-01-11 13:40:00,57.63,57.68,57.63,57.67,22096.0,56.0074,56.056,56.0074,56.0463,22096.0
2024-01-11 13:45:00,57.68,57.7,57.63,57.63,16171.0,56.056,56.0755,56.0074,56.0074,16171.0
2024-01-11 13:50:00,57.64,57.68,57.6,57.64,15850.0,56.0172,56.056,55.9783,56.0172,15850.0
2024-01-11 13:55:00,57.63,57.73,57.62,57.73,25280.0,56.0074,56.1046,55.9977,56.1046,25280.0
2024-01-11 14:00:00,57.73,57.76,57.71,57.72,40719.0,56.1046,56.1338,56.0852,56.0949,40719.0
2024-01-11 14:05:00,57.72,57.72,57.65,57.68,32821.0,56.0949,56.0949,56.0269,56.056,32821.0
2024-01-11 14:10:00,57.68,57.73,57.67,57.73,13840.0,56.056,56.1046,56.0463,56.1046,13840.0
2024-01-11 14:15:00,57.73,57.8,57.72,57.74,27170.0,56.1046,56.1726,56.0949,56.1143,27170.0
2024-01-11 14:20:00,57.75,57.81,57.69,57.72,23194.0,56.1241,56.1824,56.0657,56.0949,23194.0
2024-01-11 14:25:00,57.72,57.8,57.71,57.78,16718.0,56.0949,56.1726,56.0852,56.1532,16718.0
2024-01-11 14:30:00,57.78,57.81,57.71,57.73,30816.0,56.1532,56.1824,56.0852,56.1046,30816.0
2024-01-11 14:35:00,57.73,57.76,57.73,57.76,20321.0,56.1046,56.1338,56.1046,56.1338,20321.0
2024-01-11 14:40:00,57.76,57.8,57.75,57.77,17720.0,56.1338,56.1726,56.1241,56.1435,17720.0
2024-01-11 14:45:00,57.76,57.79,57.7,57.76,23619.0,56.1338,56.1629,56.0755,56.1338,23619.0
2024-01-11 14:50:00,57.76,57.81,57.75,57.79,24026.0,56.1338,56.1824,56.1241,56.1629,24026.0
2024-01-11 14:55:00,57.78,57.84,57.77,57.84,22240.0,56.1532,56.2115,56.1435,56.2115,22240.0
2024-01-11 15:00:00,57.84,57.85,57.76,57.77,21246.0,56.2115,56.2212,56.1338,56.1435,21246.0
2024-01-11 15:05:00,57.78,57.81,57.74,57.76,24000.0,56.1532,56.1824,56.1143,56.1338,24000.0
2024-01-11 15:10:00,57.76,57.79,57.7,57.75,25423.0,56.1338,56.1629,56.0755,56.1241,25423.0
2024-01-11 15:15:00,57.74,57.77,57.71,57.76,34691.0,56.1143,56.1435,56.0852,56.1338,34691.0
2024-01-11 15:20:00,57.77,57.82,57.75,57.79,22993.0,56.1435,56.1921,56.1241,56.1629,22993.0
2024-01-11 15:25:00,57.79,57.86,57.79,57.8,26655.0,56.1629,56.231,56.1629,56.1726,26655.0
2024-01-11 15:30:00,57.8,57.86,57.79,57.85,32933.0,56.1726,56.231,56.1629,56.2212,32933.0
2024-01-11 15:35:00,57.84,57.88,57.78,57.88,61860.0,56.2115,56.2504,56.1532,56.2504,61860.0
2024-01-11 15:40:00,57.87,57.88,57.81,57.87,66894.0,56.2407,56.2504,56.1824,56.2407,66894.0
2024-01-11 15:45:00,57.86,57.9,57.82,57.88,81738.0,56.231,56.2698,56.1921,56.2504,81738.0
2024-01-11 15:50:00,57.88,57.9,57.78,57.87,104473.0,56.2504,56.2698,56.1532,56.2407,104473.0
2024-01-11 15:55:00,57.87,57.89,57.79,57.79,300274.0,56.2407,56.2601,56.1629,56.1629,300274.0
2024-01-12 09:30:00,57.86,58.03,57.27,57.27,92777.0,56.231,56.3962,55.6576,55.6576,92777.0
2024-01-12 09:35:00,57.25,57.52,57.19,57.41,106081.0,55.6381,55.9005,55.5798,55.7936,106081.0
2024-01-12 09:40:00,57.43,57.6,57.39,57.52,44975.0,55.8131,55.9783,55.7742,55.9005,44975.0
2024-01-12 09:45:00,57.52,57.83,57.51,57.68,77183.0,55.9005,56.2018,55.8908,56.056,77183.0
2024-01-12 09:50:00,57.68,57.69,57.53,57.58,66602.0,56.056,56.0657,55.9103,55.9588,66602.0
2024-01-12 09:55:00,57.58,57.59,57.44,57.49,51348.0,55.9588,55.9686,55.8228,55.8714,51348.0
2024-01-12 10:00:00,57.5,57.5,57.24,57.38,87286.0,55.8811,55.8811,55.6284,55.7645,87286.0
2024-01-12 10:05:00,57.37,57.5,57.3,57.49,34878.0,55.7548,55.8811,55.6867,55.8714,34878.0
2024-01-12 10:10:00,57.5,57.54,57.39,57.48,34321.0,55.8811,55.92,55.7742,55.8617,34321.0
2024-01-12 10:15:00,57.48,57.48,57.29,57.3,28901.0,55.8617,55.8617,55.677,55.6867,28901.0
2024-01-12 10:20:00,57.3,57.35,57.25,57.35,42202.0,55.6867,55.7353,55.6381,55.7353,42202.0
2024-01-12 10:25:00,57.35,57.36,57.21,57.26,63285.0,55.7353,55.745,55.5993,55.6479,63285.0
2024-01-12 10:30:00,57.26,57.3,57.2,57.25,49428.0,55.6479,55.6867,55.5895,55.6381,49428.0
2024-01-12 10:35:00,57.26,57.27,57.05,57.06,58253.0,55.6479,55.6576,55.4438,55.4535,58253.0
2024-01-12 10:40:00,57.07,57.14,57.01,57.1,24148.0,55.4632,55.5312,55.4049,55.4924,24148.0
2024-01-12 10:45:00,57.1,57.11,57.0,57.01,49424.0,55.4924,55.5021,55.3952,55.4049,49424.0
2024-01-12 10:50:00,57.0,57.01,56.84,56.95,29327.0,55.3952,55.4049,55.2397,55.3466,29327.0
2024-01-12 10:55:00,56.95,57.08,56.94,57.07,26316.0,55.3466,55.4729,55.3369,55.4632,26316.0
2024-01-12 11:00:00,57.07,57.11,57.0,57.11,32330.0,55.4632,55.5021,55.3952,55.5021,32330.0
2024-01-12 11:05:00,57.1,57.12,57.0,57.12,68379.0,55.4924,55.5118,55.3952,55.5118,68379.0
2024-01-12 11:10:00,57.11,57.14,57.01,57.07,24901.0,55.5021,55.5312,55.4049,55.4632,24901.0
2024-01-12 11:15:00,57.07,57.26,57.05,57.26,70961.0,55.4632,55.6479,55.4438,55.6479,70961.0
2024-01-12 11:20:00,57.26,57.27,57.14,57.22,56247.0,55.6479,55.6576,55.5312,55.609,56247.0
2024-01-12 11:25:00,57.22,57.24,57.06,57.1,19097.0,55.609,55.6284,55.4535,55.4924,19097.0
2024-01-12 11:30:00,57.1,57.12,57.03,57.04,18536.0,55.4924,55.5118,55.4243,55.434,18536.0
2024-01-12 11:35:00,57.05,57.05,56.85,56.88,40409.0,55.4438,55.4438,55.2494,55.2786,40409.0
2024-01-12 11:40:00,56.89,56.97,56.87,56.95,58598.0,55.2883,55.366,55.2688,55.3466,58598.0
2024-01-12 11:45:00,56.94,56.94,56.77,56.78,34585.0,55.3369,55.3369,55.1716,55.1814,34585.0
2024-01-12 11:50:00,56.77,56.77,56.66,56.72,23471.0,55.1716,55.1716,55.0647,55.1231,23471.0
2024-01-12 11:55:00,56.7,56.8,56.66,56.8,30587.0,55.1036,55.2008,55.0647,55.2008,30587.0
2024-01-12 12:00:00,56.82,56.85,56.74,56.8,57343.0,55.2202,55.2494,55.1425,55.2008,57343.0
2024-01-12 12:05:00,56.8,56.85,56.77,56.82,41881.0,55.2008,55.2494,55.1716,55.2202,41881.0
2024-01-12 12:10:00,56.83,56.86,56.77,56.83,22085.0,55.23,55.2591,55.1716,55.23,22085.0
2024-01-12 12:15:00,56.82,56.86,56.79,56.85,16357.0,55.2202,55.2591,55.1911,55.2494,16357.0
2024-01-12 12:20:00,56.85,56.88,56.77,56.79,22169.0,55.2494,55.2786,55.1716,55.1911,22169.0
2024-01-12 12:25:00,56.79,56.79,56.67,56.74,25379.0,55.1911,55.1911,55.0745,55.1425,25379.0
2024-01-12 12:30:00,56.74,56.75,56.67,56.71,11169.0,55.1425,55.1522,55.0745,55.1133,11169.0
2024-01-12 12:35:00,56.72,56.76,56.68,56.7,25418.0,55.1231,55.1619,55.0842,55.1036,25418.0
2024-01-12 12:40:00,56.71,56.74,56.66,56.72,19536.0,55.1133,55.1425,55.0647,55.1231,19536.0
2024-01-12 12:45:00,56.72,56.72,56.66,56.7,15329.0,55.1231,55.1231,55.0647,55.1036,15329.0
2024-01-12 12:50:00,56.69,56.75,56.67,56.72,14249.0,55.0939,55.1522,55.0745,55.1231,14249.0
2024-01-12 12:55:00,56.73,56.74,56.66,56.71,14134.0,55.1328,55.1425,55.0647,55.1133,14134.0
2024-01-12 13:00:00,56.72,56.76,56.67,56.71,16080.0,55.1231,55.1619,55.0745,55.1133,16080.0
2024-01-12 13:05:00,56.71,56.77,56.71,56.76,12394.0,55.1133,55.1716,55.1133,55.1619,12394.0
2024-01-12 13:10:00,56.76,56.8,56.76,56.76,16987.0,55.1619,55.2008,55.1619,55.1619,16987.0
2024-01-12 13:15:00,56.77,56.77,56.71,56.75,24013.0,55.1716,55.1716,55.1133,55.1522,24013.0
2024-01-12 13:20:00,56.75,56.78,56.71,56.72,27164.0,55.1522,55.1814,55.1133,55.1231,27164.0
2024-01-12 13:25:00,56.7,56.71,56.68,56.7,14156.0,55.1036,55.1133,55.0842,55.1036,14156.0
2024-01-12 13:30:00,56.7,56.72,56.62,56.63,16391.0,55.1036,55.1231,55.0259,55.0356,16391.0
2024-01-12 13:35:00,56.63,56.75,56.62,56.73,86613.0,55.0356,55.1522,55.0259,55.1328,86613.0
2024-01-12 13:40:00,56.74,56.75,56.68,56.7,28490.0,55.1425,55.1522,55.0842,55.1036,28490.0
2024-01-12 13:45:00,56.69,56.77,56.68,56.77,21555.0,55.0939,55.1716,55.0842,55.1716,21555.0
2024-01-12 13:50:00,56.78,56.8,56.72,56.75,24183.0,55.1814,55.2008,55.1231,55.1522,24183.0
2024-01-12 13:55:00,56.74,56.78,56.72,56.78,15124.0,55.1425,55.1814,55.1231,55.1814,15124.0
2024-01-12 14:00:00,56.77,56.77,56.74,56.77,35226.0,55.1716,55.1716,55.1425,55.1716,35226.0
2024-01-12 14:05:00,56.77,56.8,56.73,56.76,30627.0,55.1716,55.2008,55.1328,55.1619,30627.0
2024-01-12 14:10:00,56.76,56.79,56.73,56.78,22066.0,55.1619,55.1911,55.1328,55.1814,22066.0
2024-01-12 14:15:00,56.78,56.79,56.75,56.77,18513.0,55.1814,55.1911,55.1522,55.1716,18513.0
2024-01-12 14:20:00,56.77,56.77,56.67,56.71,31333.0,55.1716,55.1716,55.0745,55.1133,31333.0
2024-01-12 14:25:00,56.71,56.72,56.63,56.64,34181.0,55.1133,55.1231,55.0356,55.0453,34181.0
2024-01-12 14:30:00,56.64,56.64,56.5,56.58,71482.0,55.0453,55.0453,54.9093,54.987,71482.0
2024-01-12 14:35:00,56.58,56.61,56.53,56.54,31427.0,54.987,55.0162,54.9384,54.9481,31427.0
2024-01-12 14:40:00,56.53,56.54,56.45,56.47,20215.0,54.9384,54.9481,54.8607,54.8801,20215.0
2024-01-12 14:45:00,56.47,56.47,56.42,56.45,26989.0,54.8801,54.8801,54.8315,54.8607,26989.0
2024-01-12 14:50:00,56.45,56.5,56.45,56.48,49739.0,54.8607,54.9093,54.8607,54.8898,49739.0
2024-01-12 14:55:00,56.49,56.49,56.42,56.47,24515.0,54.8995,54.8995,54.8315,54.8801,24515.0
2024-01-12 15:00:00,56.46,56.51,56.44,56.51,31087.0,54.8704,54.919,54.8509,54.919,31087.0
2024-01-12 15:05:00,56.51,56.57,56.45,56.46,48119.0,54.919,54.9773,54.8607,54.8704,48119.0
2024-01-12 15:10:00,56.45,56.48,56.44,56.47,46912.0,54.8607,54.8898,54.8509,54.8801,46912.0
2024-01-12 15:15:00,56.46,56.51,56.43,56.51,49367.0,54.8704,54.919,54.8412,54.919,49367.0
2024-01-12 15:20:00,56.51,56.51,56.44,56.47,42043.0,54.919,54.919,54.8509,54.8801,42043.0
2024-01-12 15:25:00,56.47,56.47,56.39,56.43,50175.0,54.8801,54.8801,54.8023,54.8412,50175.0
2024-01-12 15:30:00,56.43,56.44,56.38,56.43,62308.0,54.8412,54.8509,54.7926,54.8412,62308.0
2024-01-12 15:35:00,56.42,56.47,56.39,56.45,42817.0,54.8315,54.8801,54.8023,54.8607,42817.0
2024-01-12 15:40:00,56.45,56.48,56.38,56.47,84084.0,54.8607,54.8898,54.7926,54.8801,84084.0
2024-01-12 15:45:00,56.47,56.5,56.42,56.47,88421.0,54.8801,54.9093,54.8315,54.8801,88421.0
2024-01-12 15:50:00,56.46,56.49,56.34,56.41,139058.0,54.8704,54.8995,54.7538,54.8218,139058.0
2024-01-12 15:55:00,56.4,56.44,56.31,56.34,462012.0,54.8121,54.8509,54.7246,54.7538,462012.0
2024-01-16 09:30:00,55.61,55.61,54.8,54.92,198555.0,54.0443,54.0443,53.2571,53.3737,198555.0
2024-01-16 09:35:00,54.95,54.95,54.58,54.7,117722.0,53.4029,53.4029,53.0433,53.1599,117722.0
2024-01-16 09:40:00,54.7,54.75,54.45,54.5,93685.0,53.1599,53.2085,52.917,52.9656,93685.0
2024-01-16 09:45:00,54.51,54.56,54.22,54.22,300116.0,52.9753,53.0239,52.6934,52.6934,300116.0
2024-01-16 09:50:00,54.23,54.59,54.22,54.3,104782.0,52.7032,53.053,52.6934,52.7712,104782.0
2024-01-16 09:55:00,54.3,54.42,54.23,54.38,119637.0,52.7712,52.8878,52.7032,52.8489,119637.0
2024-01-16 10:00:00,54.39,54.52,54.36,54.41,132950.0,52.8587,52.985,52.8295,52.8781,132950.0
2024-01-16 10:05:00,54.41,54.51,54.3,54.41,72549.0,52.8781,52.9753,52.7712,52.8781,72549.0
2024-01-16 10:10:00,54.41,54.53,54.36,54.47,83879.0,52.8781,52.9947,52.8295,52.9364,83879.0
2024-01-16 10:15:00,54.47,54.5,54.32,54.41,76670.0,52.9364,52.9656,52.7906,52.8781,76670.0
2024-01-16 10:20:00,54.4,54.43,54.1,54.14,87628.0,52.8684,52.8975,52.5768,52.6157,87628.0
2024-01-16 10:25:00,54.14,54.22,54.07,54.11,69723.0,52.6157,52.6934,52.5477,52.5865,69723.0
2024-01-16 10:30:00,54.11,54.31,54.11,54.31,58949.0,52.5865,52.7809,52.5865,52.7809,58949.0
2024-01-16 10:35:00,54.31,54.42,54.23,54.42,71216.0,52.7809,52.8878,52.7032,52.8878,71216.0
2024-01-16 10:40:00,54.4,54.42,54.29,54.4,212766.0,52.8684,52.8878,52.7615,52.8684,212766.0
2024-01-16 10:45:00,54.4,54.44,54.23,54.25,108311.0,52.8684,52.9073,52.7032,52.7226,108311.0
2024-01-16 10:50:00,54.25,54.3,54.13,54.29,54906.0,52.7226,52.7712,52.606,52.7615,54906.0
2024-01-16 10:55:00,54.29,54.31,54.16,54.16,53153.0,52.7615,52.7809,52.6351,52.6351,53153.0
2024-01-16 11:00:00,54.17,54.19,53.89,53.95,188491.0,52.6449,52.6643,52.3727,52.431,188491.0
2024-01-16 11:05:00,53.95,54.05,53.87,53.88,144676.0,52.431,52.5282,52.3533,52.363,144676.0
2024-01-16 11:10:00,53.89,53.91,53.74,53.83,146081.0,52.3727,52.3922,52.227,52.3144,146081.0
2024-01-16 11:15:00,53.82,54.11,53.82,54.08,133378.0,52.3047,52.5865,52.3047,52.5574,133378.0
2024-01-16 11:20:00,54.09,54.1,53.95,53.99,125744.0,52.5671,52.5768,52.431,52.4699,125744.0
2024-01-16 11:25:00,54.0,54.05,53.96,53.97,115897.0,52.4796,52.5282,52.4408,52.4505,115897.0
2024-01-16 11:30:00,53.97,53.98,53.77,53.81,89899.0,52.4505,52.4602,52.2561,52.295,89899.0
2024-01-16 11:35:00,53.8,53.8,53.54,53.58,87158.0,52.2853,52.2853,52.0326,52.0715,87158.0
2024-01-16 11:40:00,53.58,53.65,53.44,53.47,131251.0,52.0715,52.1395,51.9354,51.9646,131251.0
2024-01-16 11:45:00,53.47,53.52,53.38,53.46,140337.0,51.9646,52.0132,51.8771,51.9548,140337.0
2024-01-16 11:50:00,53.47,53.54,53.4,53.41,122582.0,51.9646,52.0326,51.8965,51.9062,122582.0
2024-01-16 11:55:00,53.41,53.46,53.31,53.33,143407.0,51.9062,51.9548,51.8091,51.8285,143407.0
2024-01-16 12:00:00,53.33,53.45,53.32,53.34,90905.0,51.8285,51.9451,51.8188,51.8382,90905.0
2024-01-16 12:05:00,53.35,53.38,53.28,53.34,67478.0,51.8479,51.8771,51.7799,51.8382,67478.0
2024-01-16 12:10:00,53.34,53.41,53.23,53.23,53085.0,51.8382,51.9062,51.7313,51.7313,53085.0
2024-01-16 12:15:00,53.23,53.23,53.15,53.23,50400.0,51.7313,51.7313,51.6536,51.7313,50400.0
2024-01-16 12:20:00,53.22,53.29,53.17,53.27,51811.0,51.7216,51.7896,51.673,51.7702,51811.0
2024-01-16 12:25:00,53.27,53.3,53.22,53.27,39912.0,51.7702,51.7993,51.7216,51.7702,39912.0
2024-01-16 12:30:00,53.27,53.33,53.24,53.26,57160.0,51.7702,51.8285,51.741,51.7605,57160.0
2024-01-16 12:35:00,53.28,53.3,53.24,53.26,54779.0,51.7799,51.7993,51.741,51.7605,54779.0
2024-01-16 12:40:00,53.26,53.29,53.16,53.26,178999.0,51.7605,51.7896,51.6633,51.7605,178999.0
2024-01-16 12:45:00,53.23,53.35,53.2,53.27,69714.0,51.7313,51.8479,51.7022,51.7702,69714.0
2024-01-16 12:50:00,53.26,53.33,53.24,53.24,54459.0,51.7605,51.8285,51.741,51.741,54459.0
2024-01-16 12:55:00,53.24,53.25,53.04,53.05,46392.0,51.741,51.7508,51.5467,51.5564,46392.0
2024-01-16 13:00:00,53.06,53.15,52.99,53.0,118299.0,51.5661,51.6536,51.4981,51.5078,118299.0
2024-01-16 13:05:00,53.0,53.04,52.87,52.91,91732.0,51.5078,51.5467,51.3815,51.4203,91732.0
2024-01-16 13:10:00,52.91,52.93,52.83,52.85,62883.0,51.4203,51.4398,51.3426,51.362,62883.0
2024-01-16 13:15:00,52.85,52.94,52.8,52.89,117820.0,51.362,51.4495,51.3134,51.4009,117820.0
2024-01-16 13:20:00,52.89,52.89,52.64,52.69,139260.0,51.4009,51.4009,51.1579,51.2065,139260.0
2024-01-16 13:25:00,52.7,52.79,52.62,52.69,103990.0,51.2162,51.3037,51.1385,51.2065,103990.0
2024-01-16 13:30:00,52.69,52.89,52.68,52.87,94014.0,51.2065,51.4009,51.1968,51.3815,94014.0
2024-01-16 13:35:00,52.88,52.98,52.77,52.77,143917.0,51.3912,51.4884,51.2843,51.2843,143917.0
2024-01-16 13:40:00,52.77,52.81,52.7,52.7,48791.0,51.2843,51.3231,51.2162,51.2162,48791.0
2024-01-16 13:45:00,52.69,52.78,52.68,52.72,42002.0,51.2065,51.294,51.1968,51.2357,42002.0
2024-01-16 13:50:00,52.72,52.9,52.7,52.77,220979.0,51.2357,51.4106,51.2162,51.2843,220979.0
2024-01-16 13:55:00,52.77,52.89,52.72,52.87,72213.0,51.2843,51.4009,51.2357,51.3815,72213.0
2024-01-16 14:00:00,52.88,52.94,52.76,52.85,80129.0,51.3912,51.4495,51.2746,51.362,80129.0
2024-01-16 14:05:00,52.85,52.87,52.78,52.8,37968.0,51.362,51.3815,51.294,51.3134,37968.0
2024-01-16 14:10:00,52.8,52.83,52.75,52.78,40190.0,51.3134,51.3426,51.2648,51.294,40190.0
2024-01-16 14:15:00,52.78,52.78,52.63,52.7,81983.0,51.294,51.294,51.1482,51.2162,81983.0
2024-01-16 14:20:00,52.7,52.84,52.69,52.78,65834.0,51.2162,51.3523,51.2065,51.294,65834.0
2024-01-16 14:25:00,52.79,52.88,52.78,52.83,85914.0,51.3037,51.3912,51.294,51.3426,85914.0
2024-01-16 14:30:00,52.83,52.83,52.66,52.72,56438.0,51.3426,51.3426,51.1774,51.2357,56438.0
2024-01-16 14:35:00,52.72,52.78,52.66,52.71,72927.0,51.2357,51.294,51.1774,51.226,72927.0
2024-01-16 14:40:00,52.71,52.71,52.56,52.57,72130.0,51.226,51.226,51.0802,51.0899,72130.0
2024-01-16 14:45:00,52.57,52.58,52.44,52.54,83757.0,51.0899,51.0996,50.9636,51.0607,83757.0
2024-01-16 14:50:00,52.55,52.56,52.44,52.44,63442.0,51.0705,51.0802,50.9636,50.9636,63442.0
2024-01-16 14:55:00,52.44,52.54,52.38,52.53,79895.0,50.9636,51.0607,50.9052,51.051,79895.0
2024-01-16 15:00:00,52.53,52.67,52.51,52.64,80113.0,51.051,51.1871,51.0316,51.1579,80113.0
2024-01-16 15:05:00,52.64,52.65,52.53,52.54,66871.0,51.1579,51.1676,51.051,51.0607,66871.0
2024-01-16 15:10:00,52.54,52.64,52.5,52.51,55288.0,51.0607,51.1579,51.0219,51.0316,55288.0
2024-01-16 15:15:00,52.5,52.61,52.49,52.58,72597.0,51.0219,51.1288,51.0122,51.0996,72597.0
2024-01-16 15:20:00,52.57,52.61,52.52,52.59,58686.0,51.0899,51.1288,51.0413,51.1093,58686.0
2024-01-16 15:25:00,52.59,52.65,52.56,52.57,105311.0,51.1093,51.1676,51.0802,51.0899,105311.0
2024-01-16 15:30:00,52.57,52.64,52.52,52.54,88543.0,51.0899,51.1579,51.0413,51.0607,88543.0
2024-01-16 15:35:00,52.53,52.62,52.46,52.47,159336.0,51.051,51.1385,50.983,50.9927,159336.0
2024-01-16 15:40:00,52.47,52.55,52.45,52.5,253615.0,50.9927,51.0705,50.9733,51.0219,253615.0
2024-01-16 15:45:00,52.51,52.58,52.38,52.5,320275.0,51.0316,51.0996,50.9052,51.0219,320275.0
2024-01-16 15:50:00,52.51,52.58,52.49,52.58,295329.0,51.0316,51.0996,51.0122,51.0996,295329.0
2024-01-16 15:55:00,52.58,52.58,52.39,52.4,905425.0,51.0996,51.0996,50.915,50.9247,905425.0
2024-01-17 09:30:00,52.2,52.98,51.71,52.98,300008.0,50.7303,51.4884,50.2541,51.4884,300008.0
2024-01-17 09:35:00,52.96,53.51,52.76,53.51,144977.0,51.4689,52.0034,51.2746,52.0034,144977.0
2024-01-17 09:40:00,53.51,53.54,52.95,53.05,100330.0,52.0034,52.0326,51.4592,51.5564,100330.0
2024-01-17 09:45:00,53.05,53.32,52.98,53.26,58732.0,51.5564,51.8188,51.4884,51.7605,58732.0
2024-01-17 09:50:00,53.28,53.28,52.98,53.14,78917.0,51.7799,51.7799,51.4884,51.6439,78917.0
2024-01-17 09:55:00,53.16,53.39,53.03,53.39,58581.0,51.6633,51.8868,51.5369,51.8868,58581.0
2024-01-17 10:00:00,53.4,53.61,53.27,53.53,80524.0,51.8965,52.1006,51.7702,52.0229,80524.0
2024-01-17 10:05:00,53.53,53.57,53.4,53.51,67654.0,52.0229,52.0617,51.8965,52.0034,67654.0
2024-01-17 10:10:00,53.5,53.5,53.24,53.28,38634.0,51.9937,51.9937,51.741,51.7799,38634.0
2024-01-17 10:15:00,53.28,53.29,53.11,53.16,81986.0,51.7799,51.7896,51.6147,51.6633,81986.0
2024-01-17 10:20:00,53.16,53.17,53.05,53.14,72466.0,51.6633,51.673,51.5564,51.6439,72466.0
2024-01-17 10:25:00,53.15,53.23,53.08,53.11,78721.0,51.6536,51.7313,51.5855,51.6147,78721.0
2024-01-17 10:30:00,53.1,53.21,53.06,53.2,62489.0,51.605,51.7119,51.5661,51.7022,62489.0
2024-01-17 10:35:00,53.2,53.38,53.14,53.37,50494.0,51.7022,51.8771,51.6439,51.8674,50494.0
2024-01-17 10:40:00,53.36,53.43,53.28,53.3,67097.0,51.8577,51.9257,51.7799,51.7993,67097.0
2024-01-17 10:45:00,53.3,53.42,53.28,53.35,49410.0,51.7993,51.916,51.7799,51.8479,49410.0
2024-01-17 10:50:00,53.35,53.37,53.29,53.32,39127.0,51.8479,51.8674,51.7896,51.8188,39127.0
2024-01-17 10:55:00,53.33,53.35,53.25,53.26,86379.0,51.8285,51.8479,51.7508,51.7605,86379.0
2024-01-17 11:00:00,53.27,53.41,53.27,53.4,36573.0,51.7702,51.9062,51.7702,51.8965,36573.0
2024-01-17 11:05:00,53.41,53.47,53.36,53.4,38025.0,51.9062,51.9646,51.8577,51.8965,38025.0
2024-01-17 11:10:00,53.41,53.49,53.4,53.42,36171.0,51.9062,51.984,51.8965,51.916,36171.0
2024-01-17 11:15:00,53.42,53.63,53.42,53.61,95451.0,51.916,52.1201,51.916,52.1006,95451.0
2024-01-17 11:20:00,53.61,53.61,53.45,53.5,82909.0,52.1006,52.1006,51.9451,51.9937,82909.0
2024-01-17 11:25:00,53.48,53.49,53.37,53.38,41519.0,51.9743,51.984,51.8674,51.8771,41519.0
2024-01-17 11:30:00,53.37,53.56,53.29,53.54,40249.0,51.8674,52.052,51.7896,52.0326,40249.0
2024-01-17 11:35:00,53.54,53.59,53.47,53.57,37072.0,52.0326,52.0812,51.9646,52.0617,37072.0
2024-01-17 11:40:00,53.56,53.6,53.5,53.58,30340.0,52.052,52.0909,51.9937,52.0715,30340.0
2024-01-17 11:45:00,53.58,53.71,53.55,53.64,125677.0,52.0715,52.1978,52.0423,52.1298,125677.0
2024-01-17 11:50:00,53.64,53.69,53.57,53.65,54226.0,52.1298,52.1784,52.0617,52.1395,54226.0
2024-01-17 11:55:00,53.64,53.71,53.61,53.7,61336.0,52.1298,52.1978,52.1006,52.1881,61336.0
2024-01-17 12:00:00,53.7,53.77,53.64,53.75,49391.0,52.1881,52.2561,52.1298,52.2367,49391.0
2024-01-17 12:05:00,53.76,53.81,53.73,53.8,26206.0,52.2464,52.295,52.2172,52.2853,26206.0
2024-01-17 12:10:00,53.79,53.81,53.75,53.76,22329.0,52.2756,52.295,52.2367,52.2464,22329.0
2024-01-17 12:15:00,53.77,53.79,53.7,53.76,44738.0,52.2561,52.2756,52.1881,52.2464,44738.0
2024-01-17 12:20:00,53.76,53.79,53.58,53.6,96806.0,52.2464,52.2756,52.0715,52.0909,96806.0
2024-01-17 12:25:00,53.6,53.73,53.6,53.71,29057.0,52.0909,52.2172,52.0909,52.1978,29057.0
2024-01-17 12:30:00,53.7,53.71,53.63,53.63,25996.0,52.1881,52.1978,52.1201,52.1201,25996.0
2024-01-17 12:35:00,53.63,53.68,53.59,53.67,31142.0,52.1201,52.1686,52.0812,52.1589,31142.0
2024-01-17 12:40:00,53.67,53.79,53.65,53.77,59836.0,52.1589,52.2756,52.1395,52.2561,59836.0
2024-01-17 12:45:00,53.77,53.84,53.71,53.78,47115.0,52.2561,52.3241,52.1978,52.2658,47115.0
2024-01-17 12:50:00,53.77,53.82,53.71,53.79,82523.0,52.2561,52.3047,52.1978,52.2756,82523.0
2024-01-17 12:55:00,53.79,53.94,53.77,53.92,44307.0,52.2756,52.4213,52.2561,52.4019,44307.0
2024-01-17 13:00:00,53.93,53.97,53.88,53.96,54290.0,52.4116,52.4505,52.363,52.4408,54290.0
2024-01-17 13:05:00,53.96,54.05,53.92,53.95,49845.0,52.4408,52.5282,52.4019,52.431,49845.0
2024-01-17 13:10:00,53.95,54.03,53.92,53.99,24045.0,52.431,52.5088,52.4019,52.4699,24045.0
2024-01-17 13:15:00,53.99,54.03,53.94,54.01,47605.0,52.4699,52.5088,52.4213,52.4894,47605.0
2024-01-17 13:20:00,54.02,54.03,53.93,53.98,33706.0,52.4991,52.5088,52.4116,52.4602,33706.0
2024-01-17 13:25:00,53.98,54.12,53.96,54.1,45233.0,52.4602,52.5963,52.4408,52.5768,45233.0
2024-01-17 13:30:00,54.1,54.14,54.06,54.11,59358.0,52.5768,52.6157,52.5379,52.5865,59358.0
2024-01-17 13:35:00,54.11,54.11,53.92,53.98,47150.0,52.5865,52.5865,52.4019,52.4602,47150.0
2024-01-17 13:40:00,53.98,54.01,53.95,54.01,23837.0,52.4602,52.4894,52.431,52.4894,23837.0
2024-01-17 13:45:00,54.02,54.04,53.98,54.02,33798.0,52.4991,52.5185,52.4602,52.4991,33798.0
2024-01-17 13:50:00,54.02,54.05,53.99,54.02,33708.0,52.4991,52.5282,52.4699,52.4991,33708.0
2024-01-17 13:55:00,54.02,54.02,53.9,53.93,34713.0,52.4991,52.4991,52.3825,52.4116,34713.0
2024-01-17 14:00:00,53.93,53.98,53.87,53.98,66848.0,52.4116,52.4602,52.3533,52.4602,66848.0
2024-01-17 14:05:00,53.98,54.08,53.91,53.99,144765.0,52.4602,52.5574,52.3922,52.4699,144765.0
2024-01-17 14:10:00,53.98,54.02,53.95,54.01,37945.0,52.4602,52.4991,52.431,52.4894,37945.0
2024-01-17 14:15:00,54.0,54.01,53.95,54.0,40302.0,52.4796,52.4894,52.431,52.4796,40302.0
2024-01-17 14:20:00,54.0,54.03,53.95,53.98,41303.0,52.4796,52.5088,52.431,52.4602,41303.0
2024-01-17 14:25:00,53.98,54.01,53.95,53.98,38324.0,52.4602,52.4894,52.431,52.4602,38324.0
2024-01-17 14:30:00,53.98,54.02,53.95,53.99,62269.0,52.4602,52.4991,52.431,52.4699,62269.0
2024-01-17 14:35:00,53.98,54.0,53.96,53.98,35196.0,52.4602,52.4796,52.4408,52.4602,35196.0
2024-01-17 14:40:00,53.98,54.05,53.97,54.02,77997.0,52.4602,52.5282,52.4505,52.4991,77997.0
2024-01-17 14:45:00,54.02,54.04,53.99,54.04,30514.0,52.4991,52.5185,52.4699,52.5185,30514.0
2024-01-17 14:50:00,54.04,54.04,54.0,54.01,25377.0,52.5185,52.5185,52.4796,52.4894,25377.0
2024-01-17 14:55:00,54.01,54.01,53.97,54.01,61624.0,52.4894,52.4894,52.4505,52.4894,61624.0
2024-01-17 15:00:00,54.01,54.02,53.97,54.0,140942.0,52.4894,52.4991,52.4505,52.4796,140942.0
2024-01-17 15:05:00,54.0,54.02,53.9,53.97,63612.0,52.4796,52.4991,52.3825,52.4505,63612.0
2024-01-17 15:10:00,53.97,53.97,53.88,53.95,55902.0,52.4505,52.4505,52.363,52.431,55902.0
2024-01-17 15:15:00,53.95,54.02,53.94,53.98,75425.0,52.431,52.4991,52.4213,52.4602,75425.0
2024-01-17 15:20:00,53.99,54.02,53.94,54.02,110082.0,52.4699,52.4991,52.4213,52.4991,110082.0
2024-01-17 15:25:00,54.02,54.05,54.0,54.0,71095.0,52.4991,52.5282,52.4796,52.4796,71095.0
2024-01-17 15:30:00,54.0,54.06,53.99,54.05,93151.0,52.4796,52.5379,52.4699,52.5282,93151.0
2024-01-17 15:35:00,54.05,54.2,54.05,54.2,102641.0,52.5282,52.674,52.5282,52.674,102641.0
2024-01-17 15:40:00,54.21,54.27,54.2,54.22,124146.0,52.6837,52.742,52.674,52.6934,124146.0
2024-01-17 15:45:00,54.22,54.26,54.08,54.14,139114.0,52.6934,52.7323,52.5574,52.6157,139114.0
2024-01-17 15:50:00,54.15,54.26,54.13,54.21,198674.0,52.6254,52.7323,52.606,52.6837,198674.0
2024-01-17 15:55:00,54.22,54.37,54.18,54.23,817528.0,52.6934,52.8392,52.6546,52.7032,817528.0
2024-01-18 09:30:00,54.49,54.58,54.33,54.55,64758.0,52.9558,53.0433,52.8003,53.0142,64758.0
2024-01-18 09:35:00,54.52,54.52,54.08,54.12,82724.0,52.985,52.985,52.5574,52.5963,82724.0
2024-01-18 09:40:00,54.13,54.27,54.04,54.04,57243.0,52.606,52.742,52.5185,52.5185,57243.0
2024-01-18 09:45:00,54.05,54.11,53.88,53.88,139955.0,52.5282,52.5865,52.363,52.363,139955.0
2024-01-18 09:50:00,53.89,54.08,53.89,54.08,30757.0,52.3727,52.5574,52.3727,52.5574,30757.0
2024-01-18 09:55:00,54.08,54.2,54.07,54.15,19910.0,52.5574,52.674,52.5477,52.6254,19910.0
2024-01-18 10:00:00,54.15,54.18,54.01,54.09,36519.0,52.6254,52.6546,52.4894,52.5671,36519.0
2024-01-18 10:05:00,54.09,54.15,54.04,54.05,29549.0,52.5671,52.6254,52.5185,52.5282,29549.0
2024-01-18 10:10:00,54.05,54.22,53.99,54.18,46239.0,52.5282,52.6934,52.4699,52.6546,46239.0
2024-01-18 10:15:00,54.18,54.19,54.06,54.09,27649.0,52.6546,52.6643,52.5379,52.5671,27649.0
2024-01-18 10:20:00,54.1,54.11,54.01,54.05,19815.0,52.5768,52.5865,52.4894,52.5282,19815.0
2024-01-18 10:25:00,54.05,54.09,54.0,54.05,31687.0,52.5282,52.5671,52.4796,52.5282,31687.0
2024-01-18 10:30:00,54.04,54.08,53.99,54.02,36227.0,52.5185,52.5574,52.4699,52.4991,36227.0
2024-01-18 10:35:00,54.01,54.07,53.98,53.99,59955.0,52.4894,52.5477,52.4602,52.4699,59955.0
2024-01-18 10:40:00,53.99,54.08,53.98,54.06,102539.0,52.4699,52.5574,52.4602,52.5379,102539.0
2024-01-18 10:45:00,54.06,54.07,53.99,54.05,32031.0,52.5379,52.5477,52.4699,52.5282,32031.0
2024-01-18 10:50:00,54.05,54.05,53.9,53.91,104254.0,52.5282,52.5282,52.3825,52.3922,104254.0
2024-01-18 10:55:00,53.91,53.92,53.79,53.82,87224.0,52.3922,52.4019,52.2756,52.3047,87224.0
2024-01-18 11:00:00,53.82,53.83,53.65,53.72,76922.0,52.3047,52.3144,52.1395,52.2075,76922.0
2024-01-18 11:05:00,53.71,53.78,53.69,53.75,17874.0,52.1978,52.2658,52.1784,52.2367,17874.0
2024-01-18 11:10:00,53.76,53.8,53.69,53.69,16158.0,52.2464,52.2853,52.1784,52.1784,16158.0
2024-01-18 11:15:00,53.69,53.71,53.61,53.68,53069.0,52.1784,52.1978,52.1006,52.1686,53069.0
2024-01-18 11:20:00,53.67,53.72,53.62,53.71,27403.0,52.1589,52.2075,52.1103,52.1978,27403.0
2024-01-18 11:25:00,53.7,53.78,53.69,53.7,113021.0,52.1881,52.2658,52.1784,52.1881,113021.0
2024-01-18 11:30:00,53.7,53.77,53.68,53.76,24032.0,52.1881,52.2561,52.1686,52.2464,24032.0
2024-01-18 11:35:00,53.76,53.83,53.75,53.82,106998.0,52.2464,52.3144,52.2367,52.3047,106998.0
2024-01-18 11:40:00,53.82,53.84,53.74,53.77,44431.0,52.3047,52.3241,52.227,52.2561,44431.0
2024-01-18 11:45:00,53.78,53.78,53.63,53.65,49307.0,52.2658,52.2658,52.1201,52.1395,49307.0
2024-01-18 11:50:00,53.65,53.72,53.64,53.68,35475.0,52.1395,52.2075,52.1298,52.1686,35475.0
2024-01-18 11:55:00,53.68,53.71,53.49,53.5,158595.0,52.1686,52.1978,51.984,51.9937,158595.0
2024-01-18 12:00:00,53.49,53.51,53.38,53.4,28982.0,51.984,52.0034,51.8771,51.8965,28982.0
2024-01-18 12:05:00,53.4,53.6,53.39,53.6,45860.0,51.8965,52.0909,51.8868,52.0909,45860.0
2024-01-18 12:10:00,53.6,53.7,53.56,53.69,38591.0,52.0909,52.1881,52.052,52.1784,38591.0
2024-01-18 12:15:00,53.69,53.71,53.64,53.65,31790.0,52.1784,52.1978,52.1298,52.1395,31790.0
2024-01-18 12:20:00,53.65,53.7,53.64,53.66,32651.0,52.1395,52.1881,52.1298,52.1492,32651.0
2024-01-18 12:25:00,53.65,53.71,53.63,53.66,30011.0,52.1395,52.1978,52.1201,52.1492,30011.0
2024-01-18 12:30:00,53.66,53.68,53.59,53.6,58560.0,52.1492,52.1686,52.0812,52.0909,58560.0
2024-01-18 12:35:00,53.61,53.65,53.55,53.65,20662.0,52.1006,52.1395,52.0423,52.1395,20662.0
2024-01-18 12:40:00,53.64,53.66,53.58,53.62,19872.0,52.1298,52.1492,52.0715,52.1103,19872.0
2024-01-18 12:45:00,53.63,53.66,53.6,53.62,21513.0,52.1201,52.1492,52.0909,52.1103,21513.0
2024-01-18 12:50:00,53.62,53.73,53.61,53.73,65309.0,52.1103,52.2172,52.1006,52.2172,65309.0
2024-01-18 12:55:00,53.73,53.75,53.69,53.72,33452.0,52.2172,52.2367,52.1784,52.2075,33452.0
2024-01-18 13:00:00,53.72,53.72,53.65,53.68,37351.0,52.2075,52.2075,52.1395,52.1686,37351.0
2024-01-18 13:05:00,53.68,53.68,53.63,53.65,64645.0,52.1686,52.1686,52.1201,52.1395,64645.0
2024-01-18 13:10:00,53.66,53.66,53.6,53.6,44152.0,52.1492,52.1492,52.0909,52.0909,44152.0
2024-01-18 13:15:00,53.6,53.61,53.55,53.56,39969.0,52.0909,52.1006,52.0423,52.052,39969.0
2024-01-18 13:20:00,53.55,53.56,53.5,53.5,52382.0,52.0423,52.052,51.9937,51.9937,52382.0
2024-01-18 13:25:00,53.5,53.54,53.46,53.53,55855.0,51.9937,52.0326,51.9548,52.0229,55855.0
2024-01-18 13:30:00,53.52,53.58,53.5,53.58,24945.0,52.0132,52.0715,51.9937,52.0715,24945.0
2024-01-18 13:35:00,53.59,53.63,53.58,53.63,16400.0,52.0812,52.1201,52.0715,52.1201,16400.0
2024-01-18 13:40:00,53.63,53.68,53.62,53.63,27656.0,52.1201,52.1686,52.1103,52.1201,27656.0
2024-01-18 13:45:00,53.62,53.69,53.61,53.68,19569.0,52.1103,52.1784,52.1006,52.1686,19569.0
2024-01-18 13:50:00,53.67,53.74,53.67,53.72,21914.0,52.1589,52.227,52.1589,52.2075,21914.0
2024-01-18 13:55:00,53.71,53.73,53.65,53.66,14528.0,52.1978,52.2172,52.1395,52.1492,14528.0
2024-01-18 14:00:00,53.67,53.71,53.66,53.7,19695.0,52.1589,52.1978,52.1492,52.1881,19695.0
2024-01-18 14:05:00,53.7,53.7,53.65,53.68,21117.0,52.1881,52.1881,52.1395,52.1686,21117.0
2024-01-18 14:10:00,53.69,53.74,53.67,53.73,17154.0,52.1784,52.227,52.1589,52.2172,17154.0
2024-01-18 14:15:00,53.74,53.76,53.66,53.71,20336.0,52.227,52.2464,52.1492,52.1978,20336.0
2024-01-18 14:20:00,53.71,53.83,53.69,53.78,21158.0,52.1978,52.3144,52.1784,52.2658,21158.0
2024-01-18 14:25:00,53.78,53.82,53.77,53.82,15491.0,52.2658,52.3047,52.2561,52.3047,15491.0
2024-01-18 14:30:00,53.82,53.85,53.78,53.8,26715.0,52.3047,52.3339,52.2658,52.2853,26715.0
2024-01-18 14:35:00,53.79,53.85,53.79,53.84,26271.0,52.2756,52.3339,52.2756,52.3241,26271.0
2024-01-18 14:40:00,53.84,53.85,53.75,53.79,43376.0,52.3241,52.3339,52.2367,52.2756,43376.0
2024-01-18 14:45:00,53.79,53.86,53.76,53.84,44255.0,52.2756,52.3436,52.2464,52.3241,44255.0
2024-01-18 14:50:00,53.83,53.93,53.82,53.9,23888.0,52.3144,52.4116,52.3047,52.3825,23888.0
2024-01-18 14:55:00,53.9,53.94,53.89,53.93,27206.0,52.3825,52.4213,52.3727,52.4116,27206.0
2024-01-18 15:00:00,53.93,53.99,53.92,53.96,54783.0,52.4116,52.4699,52.4019,52.4408,54783.0
2024-01-18 15:05:00,53.96,53.97,53.89,53.96,61302.0,52.4408,52.4505,52.3727,52.4408,61302.0
2024-01-18 15:10:00,53.96,53.96,53.89,53.92,28153.0,52.4408,52.4408,52.3727,52.4019,28153.0
2024-01-18 15:15:00,53.91,53.94,53.89,53.9,39634.0,52.3922,52.4213,52.3727,52.3825,39634.0
2024-01-18 15:20:00,53.89,53.93,53.86,53.87,36639.0,52.3727,52.4116,52.3436,52.3533,36639.0
2024-01-18 15:25:00,53.87,53.92,53.83,53.85,46686.0,52.3533,52.4019,52.3144,52.3339,46686.0
2024-01-18 15:30:00,53.85,53.88,53.8,53.81,53479.0,52.3339,52.363,52.2853,52.295,53479.0
2024-01-18 15:35:00,53.82,53.84,53.76,53.78,100444.0,52.3047,52.3241,52.2464,52.2658,100444.0
2024-01-18 15:40:00,53.76,53.8,53.72,53.73,67675.0,52.2464,52.2853,52.2075,52.2172,67675.0
2024-01-18 15:45:00,53.74,53.82,53.71,53.82,134917.0,52.227,52.3047,52.1978,52.3047,134917.0
2024-01-18 15:50:00,53.81,53.84,53.71,53.72,161665.0,52.295,52.3241,52.1978,52.2075,161665.0
2024-01-18 15:55:00,53.73,53.74,53.66,53.67,326184.0,52.2172,52.227,52.1492,52.1589,326184.0
2024-01-19 09:30:00,53.66,53.66,53.15,53.18,247780.0,52.1492,52.1492,51.6536,51.6827,247780.0
2024-01-19 09:35:00,53.2,53.28,53.08,53.11,39962.0,51.7022,51.7799,51.5855,51.6147,39962.0
2024-01-19 09:40:00,53.11,53.22,52.88,53.06,74942.0,51.6147,51.7216,51.3912,51.5661,74942.0
2024-01-19 09:45:00,53.06,53.13,52.94,53.11,66944.0,51.5661,51.6341,51.4495,51.6147,66944.0
2024-01-19 09:50:00,53.11,53.24,53.09,53.2,81819.0,51.6147,51.741,51.5953,51.7022,81819.0
2024-01-19 09:55:00,53.19,53.22,53.13,53.16,38464.0,51.6924,51.7216,51.6341,51.6633,38464.0
2024-01-19 10:00:00,53.19,53.32,53.08,53.24,51449.0,51.6924,51.8188,51.5855,51.741,51449.0
2024-01-19 10:05:00,53.24,53.34,53.09,53.17,86102.0,51.741,51.8382,51.5953,51.673,86102.0
2024-01-19 10:10:00,53.2,53.36,53.18,53.36,18339.0,51.7022,51.8577,51.6827,51.8577,18339.0
2024-01-19 10:15:00,53.35,53.55,53.35,53.46,23033.0,51.8479,52.0423,51.8479,51.9548,23033.0
2024-01-19 10:20:00,53.48,53.48,53.33,53.38,18059.0,51.9743,51.9743,51.8285,51.8771,18059.0
2024-01-19 10:25:00,53.39,53.42,53.32,53.41,17119.0,51.8868,51.916,51.8188,51.9062,17119.0
2024-01-19 10:30:00,53.39,53.46,53.31,53.43,22140.0,51.8868,51.9548,51.8091,51.9257,22140.0
2024-01-19 10:35:00,53.44,53.49,53.4,53.48,20381.0,51.9354,51.984,51.8965,51.9743,20381.0
2024-01-19 10:40:00,53.48,53.62,53.48,53.62,20576.0,51.9743,52.1103,51.9743,52.1103,20576.0
2024-01-19 10:45:00,53.62,53.66,53.55,53.56,20703.0,52.1103,52.1492,52.0423,52.052,20703.0
2024-01-19 10:50:00,53.55,53.64,53.54,53.6,32143.0,52.0423,52.1298,52.0326,52.0909,32143.0
2024-01-19 10:55:00,53.6,53.61,53.53,53.6,36454.0,52.0909,52.1006,52.0229,52.0909,36454.0
2024-01-19 11:00:00,53.6,53.71,53.56,53.67,19008.0,52.0909,52.1978,52.052,52.1589,19008.0
2024-01-19 11:05:00,53.68,53.72,53.65,53.72,8688.0,52.1686,52.2075,52.1395,52.2075,8688.0
2024-01-19 11:10:00,53.73,53.79,53.72,53.72,17797.0,52.2172,52.2756,52.2075,52.2075,17797.0
2024-01-19 11:15:00,53.72,53.74,53.69,53.7,23910.0,52.2075,52.227,52.1784,52.1881,23910.0
2024-01-19 11:20:00,53.7,53.75,53.66,53.73,31335.0,52.1881,52.2367,52.1492,52.2172,31335.0
2024-01-19 11:25:00,53.73,53.78,53.64,53.69,13526.0,52.2172,52.2658,52.1298,52.1784,13526.0
2024-01-19 11:30:00,53.67,53.7,53.65,53.66,29118.0,52.1589,52.1881,52.1395,52.1492,29118.0
2024-01-19 11:35:00,53.67,53.68,53.61,53.65,25076.0,52.1589,52.1686,52.1006,52.1395,25076.0
2024-01-19 11:40:00,53.66,53.69,53.6,53.67,23732.0,52.1492,52.1784,52.0909,52.1589,23732.0
2024-01-19 11:45:00,53.67,53.68,53.6,53.62,11087.0,52.1589,52.1686,52.0909,52.1103,11087.0
2024-01-19 11:50:00,53.6,53.7,53.6,53.66,16406.0,52.0909,52.1881,52.0909,52.1492,16406.0
2024-01-19 11:55:00,53.66,53.71,53.63,53.7,15295.0,52.1492,52.1978,52.1201,52.1881,15295.0
2024-01-19 12:00:00,53.71,53.71,53.59,53.61,13321.0,52.1978,52.1978,52.0812,52.1006,13321.0
2024-01-19 12:05:00,53.61,53.62,53.59,53.62,9369.0,52.1006,52.1103,52.0812,52.1103,9369.0
2024-01-19 12:10:00,53.61,53.68,53.6,53.61,20950.0,52.1006,52.1686,52.0909,52.1006,20950.0
2024-01-19 12:15:00,53.61,53.69,53.61,53.65,13604.0,52.1006,52.1784,52.1006,52.1395,13604.0
2024-01-19 12:20:00,53.64,53.72,53.64,53.71,15953.0,52.1298,52.2075,52.1298,52.1978,15953.0
2024-01-19 12:25:00,53.7,53.81,53.7,53.79,14961.0,52.1881,52.295,52.1881,52.2756,14961.0
2024-01-19 12:30:00,53.8,53.88,53.79,53.85,27607.0,52.2853,52.363,52.2756,52.3339,27607.0
2024-01-19 12:35:00,53.86,53.88,53.81,53.81,27392.0,52.3436,52.363,52.295,52.295,27392.0
2024-01-19 12:40:00,53.82,53.9,53.79,53.9,40562.0,52.3047,52.3825,52.2756,52.3825,40562.0
2024-01-19 12:45:00,53.89,53.89,53.84,53.86,15609.0,52.3727,52.3727,52.3241,52.3436,15609.0
2024-01-19 12:50:00,53.86,53.93,53.86,53.91,9009.0,52.3436,52.4116,52.3436,52.3922,9009.0
2024-01-19 12:55:00,53.92,53.96,53.9,53.96,12180.0,52.4019,52.4408,52.3825,52.4408,12180.0
2024-01-19 13:00:00,53.95,53.96,53.83,53.87,21286.0,52.431,52.4408,52.3144,52.3533,21286.0
2024-01-19 13:05:00,53.87,53.9,53.85,53.87,24444.0,52.3533,52.3825,52.3339,52.3533,24444.0
2024-01-19 13:10:00,53.88,53.95,53.88,53.93,18707.0,52.363,52.431,52.363,52.4116,18707.0
2024-01-19 13:15:00,53.93,54.01,53.92,53.97,37615.0,52.4116,52.4894,52.4019,52.4505,37615.0
2024-01-19 13:20:00,53.97,54.04,53.96,54.0,16836.0,52.4505,52.5185,52.4408,52.4796,16836.0
2024-01-19 13:25:00,53.98,54.01,53.95,54.01,27088.0,52.4602,52.4894,52.431,52.4894,27088.0
2024-01-19 13:30:00,54.01,54.05,53.98,54.04,21477.0,52.4894,52.5282,52.4602,52.5185,21477.0
2024-01-19 13:35:00,54.05,54.09,54.04,54.09,18912.0,52.5282,52.5671,52.5185,52.5671,18912.0
2024-01-19 13:40:00,54.09,54.09,54.06,54.08,10270.0,52.5671,52.5671,52.5379,52.5574,10270.0
2024-01-19 13:45:00,54.08,54.09,54.01,54.03,16157.0,52.5574,52.5671,52.4894,52.5088,16157.0
2024-01-19 13:50:00,54.04,54.07,54.02,54.05,16274.0,52.5185,52.5477,52.4991,52.5282,16274.0
2024-01-19 13:55:00,54.05,54.12,54.04,54.11,12203.0,52.5282,52.5963,52.5185,52.5865,12203.0
2024-01-19 14:00:00,54.11,54.11,54.05,54.07,28666.0,52.5865,52.5865,52.5282,52.5477,28666.0
2024-01-19 14:05:00,54.05,54.06,54.02,54.03,31100.0,52.5282,52.5379,52.4991,52.5088,31100.0
2024-01-19 14:10:00,54.03,54.13,54.02,54.13,31825.0,52.5088,52.606,52.4991,52.606,31825.0
2024-01-19 14:15:00,54.13,54.18,54.06,54.09,24635.0,52.606,52.6546,52.5379,52.5671,24635.0
2024-01-19 14:20:00,54.09,54.12,54.06,54.11,17546.0,52.5671,52.5963,52.5379,52.5865,17546.0
2024-01-19 14:25:00,54.12,54.23,54.11,54.13,36715.0,52.5963,52.7032,52.5865,52.606,36715.0
2024-01-19 14:30:00,54.14,54.22,54.12,54.22,25737.0,52.6157,52.6934,52.5963,52.6934,25737.0
2024-01-19 14:35:00,54.22,54.24,54.15,54.23,18652.0,52.6934,52.7129,52.6254,52.7032,18652.0
2024-01-19 14:40:00,54.24,54.27,54.17,54.24,20963.0,52.7129,52.742,52.6449,52.7129,20963.0
2024-01-19 14:45:00,54.24,54.32,54.22,54.26,24721.0,52.7129,52.7906,52.6934,52.7323,24721.0
2024-01-19 14:50:00,54.26,54.27,54.21,54.25,19922.0,52.7323,52.742,52.6837,52.7226,19922.0
2024-01-19 14:55:00,54.26,54.3,54.18,54.22,39446.0,52.7323,52.7712,52.6546,52.6934,39446.0
2024-01-19 15:00:00,54.21,54.21,54.13,54.17,47447.0,52.6837,52.6837,52.606,52.6449,47447.0
2024-01-19 15:05:00,54.16,54.22,54.13,54.19,16632.0,52.6351,52.6934,52.606,52.6643,16632.0
2024-01-19 15:10:00,54.2,54.22,54.17,54.19,44642.0,52.674,52.6934,52.6449,52.6643,44642.0
2024-01-19 15:15:00,54.2,54.25,54.19,54.22,35243.0,52.674,52.7226,52.6643,52.6934,35243.0
2024-01-19 15:20:00,54.23,54.24,54.13,54.19,58892.0,52.7032,52.7129,52.606,52.6643,58892.0
2024-01-19 15:25:00,54.19,54.26,54.15,54.25,27512.0,52.6643,52.7323,52.6254,52.7226,27512.0
2024-01-19 15:30:00,54.25,54.26,54.18,54.21,42778.0,52.7226,52.7323,52.6546,52.6837,42778.0
2024-01-19 15:35:00,54.21,54.23,54.15,54.16,35454.0,52.6837,52.7032,52.6254,52.6351,35454.0
2024-01-19 15:40:00,54.16,54.16,54.06,54.06,67836.0,52.6351,52.6351,52.5379,52.5379,67836.0
2024-01-19 15:45:00,54.06,54.14,54.02,54.14,46893.0,52.5379,52.6157,52.4991,52.6157,46893.0
2024-01-19 15:50:00,54.13,54.15,54.07,54.15,90407.0,52.606,52.6254,52.5477,52.6254,90407.0
2024-01-19 15:55:00,54.15,54.2,54.08,54.19,234288.0,52.6254,52.674,52.5574,52.6643,234288.0
2024-01-22 09:30:00,54.33,54.5,54.33,54.48,55970.0,52.8003,52.9656,52.8003,52.9461,55970.0
2024-01-22 09:35:00,54.43,54.63,54.43,54.63,11795.0,52.8975,53.0919,52.8975,53.0919,11795.0
2024-01-22 09:40:00,54.64,54.77,54.6,54.73,20492.0,53.1016,53.228,53.0627,53.1891,20492.0
2024-01-22 09:45:00,54.75,54.95,54.69,54.92,79720.0,53.2085,53.4029,53.1502,53.3737,79720.0
2024-01-22 09:50:00,54.91,55.03,54.9,54.98,20992.0,53.364,53.4806,53.3543,53.432,20992.0
2024-01-22 09:55:00,54.98,55.02,54.85,54.9,41634.0,53.432,53.4709,53.3057,53.3543,41634.0
2024-01-22 10:00:00,54.91,55.0,54.85,54.96,124043.0,53.364,53.4515,53.3057,53.4126,124043.0
2024-01-22 10:05:00,54.96,55.04,54.89,54.97,83280.0,53.4126,53.4904,53.3446,53.4223,83280.0
2024-01-22 10:10:00,54.98,55.01,54.9,54.92,32695.0,53.432,53.4612,53.3543,53.3737,32695.0
2024-01-22 10:15:00,54.9,54.96,54.89,54.92,28019.0,53.3543,53.4126,53.3446,53.3737,28019.0
2024-01-22 10:20:00,54.93,54.96,54.88,54.94,36914.0,53.3835,53.4126,53.3349,53.3932,36914.0
2024-01-22 10:25:00,54.95,55.0,54.89,54.94,45304.0,53.4029,53.4515,53.3446,53.3932,45304.0
2024-01-22 10:30:00,54.95,54.97,54.77,54.78,159859.0,53.4029,53.4223,53.228,53.2377,159859.0
2024-01-22 10:35:00,54.78,54.8,54.73,54.8,29462.0,53.2377,53.2571,53.1891,53.2571,29462.0
2024-01-22 10:40:00,54.81,54.86,54.77,54.82,22143.0,53.2668,53.3154,53.228,53.2766,22143.0
2024-01-22 10:45:00,54.82,54.85,54.73,54.75,35294.0,53.2766,53.3057,53.1891,53.2085,35294.0
2024-01-22 10:50:00,54.76,54.94,54.74,54.93,87816.0,53.2182,53.3932,53.1988,53.3835,87816.0
2024-01-22 10:55:00,54.93,54.93,54.79,54.79,46190.0,53.3835,53.3835,53.2474,53.2474,46190.0
2024-01-22 11:00:00,54.79,54.79,54.73,54.76,84020.0,53.2474,53.2474,53.1891,53.2182,84020.0
2024-01-22 11:05:00,54.76,54.88,54.76,54.86,124660.0,53.2182,53.3349,53.2182,53.3154,124660.0
2024-01-22 11:10:00,54.86,54.91,54.83,54.9,25202.0,53.3154,53.364,53.2863,53.3543,25202.0
2024-01-22 11:15:00,54.9,54.93,54.85,54.93,32032.0,53.3543,53.3835,53.3057,53.3835,32032.0
2024-01-22 11:20:00,54.94,54.97,54.82,54.87,18584.0,53.3932,53.4223,53.2766,53.3251,18584.0
2024-01-22 11:25:00,54.87,54.96,54.85,54.95,18598.0,53.3251,53.4126,53.3057,53.4029,18598.0
2024-01-22 11:30:00,54.96,54.97,54.91,54.94,21618.0,53.4126,53.4223,53.364,53.3932,21618.0
2024-01-22 11:35:00,54.92,54.94,54.87,54.94,15520.0,53.3737,53.3932,53.3251,53.3932,15520.0
2024-01-22 11:40:00,54.94,54.96,54.81,54.82,47058.0,53.3932,53.4126,53.2668,53.2766,47058.0
2024-01-22 11:45:00,54.82,54.86,54.78,54.8,44518.0,53.2766,53.3154,53.2377,53.2571,44518.0
2024-01-22 11:50:00,54.8,54.86,54.78,54.84,33988.0,53.2571,53.3154,53.2377,53.296,33988.0
2024-01-22 11:55:00,54.84,54.85,54.79,54.82,25039.0,53.296,53.3057,53.2474,53.2766,25039.0
2024-01-22 12:00:00,54.83,54.86,54.76,54.78,12626.0,53.2863,53.3154,53.2182,53.2377,12626.0
2024-01-22 12:05:00,54.78,54.79,54.7,54.7,12768.0,53.2377,53.2474,53.1599,53.1599,12768.0
2024-01-22 12:10:00,54.7,54.71,54.65,54.67,10584.0,53.1599,53.1696,53.1113,53.1308,10584.0
2024-01-22 12:15:00,54.66,54.73,54.62,54.72,16642.0,53.1211,53.1891,53.0822,53.1794,16642.0
2024-01-22 12:20:00,54.71,54.76,54.71,54.76,6774.0,53.1696,53.2182,53.1696,53.2182,6774.0
2024-01-22 12:25:00,54.76,54.76,54.72,54.75,19706.0,53.2182,53.2182,53.1794,53.2085,19706.0
2024-01-22 12:30:00,54.75,54.8,54.74,54.74,13280.0,53.2085,53.2571,53.1988,53.1988,13280.0
2024-01-22 12:35:00,54.74,54.79,54.73,54.79,9845.0,53.1988,53.2474,53.1891,53.2474,9845.0
2024-01-22 12:40:00,54.8,54.8,54.74,54.8,14654.0,53.2571,53.2571,53.1988,53.2571,14654.0
2024-01-22 12:45:00,54.82,54.85,54.79,54.83,16470.0,53.2766,53.3057,53.2474,53.2863,16470.0
2024-01-22 12:50:00,54.83,54.89,54.82,54.89,17528.0,53.2863,53.3446,53.2766,53.3446,17528.0
2024-01-22 12:55:00,54.89,54.96,54.88,54.91,23404.0,53.3446,53.4126,53.3349,53.364,23404.0
2024-01-22 13:00:00,54.9,54.91,54.87,54.9,14828.0,53.3543,53.364,53.3251,53.3543,14828.0
2024-01-22 13:05:00,54.9,54.94,54.88,54.9,15347.0,53.3543,53.3932,53.3349,53.3543,15347.0
2024-01-22 13:10:00,54.9,54.93,54.89,54.91,31172.0,53.3543,53.3835,53.3446,53.364,31172.0
2024-01-22 13:15:00,54.91,54.94,54.89,54.91,31193.0,53.364,53.3932,53.3446,53.364,31193.0
2024-01-22 13:20:00,54.91,54.94,54.86,54.86,67832.0,53.364,53.3932,53.3154,53.3154,67832.0
2024-01-22 13:25:00,54.85,54.88,54.76,54.8,29833.0,53.3057,53.3349,53.2182,53.2571,29833.0
2024-01-22 13:30:00,54.81,54.84,54.79,54.81,13295.0,53.2668,53.296,53.2474,53.2668,13295.0
2024-01-22 13:35:00,54.81,54.87,54.81,54.87,12473.0,53.2668,53.3251,53.2668,53.3251,12473.0
2024-01-22 13:40:00,54.87,54.87,54.81,54.82,25979.0,53.3251,53.3251,53.2668,53.2766,25979.0
2024-01-22 13:45:00,54.83,54.88,54.82,54.84,10547.0,53.2863,53.3349,53.2766,53.296,10547.0
2024-01-22 13:50:00,54.85,54.93,54.83,54.93,19500.0,53.3057,53.3835,53.2863,53.3835,19500.0
2024-01-22 13:55:00,54.94,54.96,54.85,54.9,28691.0,53.3932,53.4126,53.3057,53.3543,28691.0
2024-01-22 14:00:00,54.9,54.92,54.86,54.9,14277.0,53.3543,53.3737,53.3154,53.3543,14277.0
2024-01-22 14:05:00,54.91,54.92,54.88,54.91,21038.0,53.364,53.3737,53.3349,53.364,21038.0
2024-01-22 14:10:00,54.91,54.92,54.84,54.87,31736.0,53.364,53.3737,53.296,53.3251,31736.0
2024-01-22 14:15:00,54.87,54.87,54.83,54.84,65949.0,53.3251,53.3251,53.2863,53.296,65949.0
2024-01-22 14:20:00,54.83,54.85,54.78,54.84,20195.0,53.2863,53.3057,53.2377,53.296,20195.0
2024-01-22 14:25:00,54.84,54.85,54.8,54.84,17240.0,53.296,53.3057,53.2571,53.296,17240.0
2024-01-22 14:30:00,54.84,54.85,54.78,54.78,21031.0,53.296,53.3057,53.2377,53.2377,21031.0
2024-01-22 14:35:00,54.78,54.82,54.78,54.81,23157.0,53.2377,53.2766,53.2377,53.2668,23157.0
2024-01-22 14:40:00,54.8,54.81,54.75,54.76,69996.0,53.2571,53.2668,53.2085,53.2182,69996.0
2024-01-22 14:45:00,54.76,54.79,54.73,54.79,15993.0,53.2182,53.2474,53.1891,53.2474,15993.0
2024-01-22 14:50:00,54.78,54.79,54.74,54.76,30210.0,53.2377,53.2474,53.1988,53.2182,30210.0
2024-01-22 14:55:00,54.76,54.77,54.71,54.77,18708.0,53.2182,53.228,53.1696,53.228,18708.0
2024-01-22 15:00:00,54.77,54.78,54.72,54.76,22379.0,53.228,53.2377,53.1794,53.2182,22379.0
2024-01-22 15:05:00,54.76,54.77,54.7,54.77,22338.0,53.2182,53.228,53.1599,53.228,22338.0
2024-01-22 15:10:00,54.77,54.79,54.73,54.77,21237.0,53.228,53.2474,53.1891,53.228,21237.0
2024-01-22 15:15:00,54.77,54.84,54.75,54.83,22850.0,53.228,53.296,53.2085,53.2863,22850.0
2024-01-22 15:20:00,54.83,54.84,54.79,54.83,29124.0,53.2863,53.296,53.2474,53.2863,29124.0
2024-01-22 15:25:00,54.83,54.89,54.82,54.86,34080.0,53.2863,53.3446,53.2766,53.3154,34080.0
2024-01-22 15:30:00,54.85,54.96,54.85,54.95,79444.0,53.3057,53.4126,53.3057,53.4029,79444.0
2024-01-22 15:35:00,54.94,54.97,54.9,54.9,24414.0,53.3932,53.4223,53.3543,53.3543,24414.0
2024-01-22 15:40:00,54.91,54.95,54.9,54.93,35068.0,53.364,53.4029,53.3543,53.3835,35068.0
2024-01-22 15:45:00,54.93,54.94,54.87,54.88,52319.0,53.3835,53.3932,53.3251,53.3349,52319.0
2024-01-22 15:50:00,54.87,54.91,54.85,54.91,125799.0,53.3251,53.364,53.3057,53.364,125799.0
2024-01-22 15:55:00,54.9,54.95,54.89,54.9,326130.0,53.3543,53.4029,53.3446,53.3543,326130.0
2024-01-23 09:30:00,55.13,55.27,54.97,55.01,44914.0,53.5778,53.7139,53.4223,53.4612,44914.0
2024-01-23 09:35:00,55.01,55.2,54.95,55.04,28397.0,53.4612,53.6459,53.4029,53.4904,28397.0
2024-01-23 09:40:00,55.07,55.15,55.01,55.06,84275.0,53.5195,53.5973,53.4612,53.5098,84275.0
2024-01-23 09:45:00,55.07,55.22,54.96,55.1,138798.0,53.5195,53.6653,53.4126,53.5487,138798.0
2024-01-23 09:50:00,55.1,55.14,55.03,55.09,43166.0,53.5487,53.5875,53.4806,53.5389,43166.0
2024-01-23 09:55:00,55.09,55.15,55.07,55.08,35052.0,53.5389,53.5973,53.5195,53.5292,35052.0
2024-01-23 10:00:00,55.08,55.14,55.07,55.1,25723.0,53.5292,53.5875,53.5195,53.5487,25723.0
2024-01-23 10:05:00,55.1,55.2,55.08,55.19,33497.0,53.5487,53.6459,53.5292,53.6361,33497.0
2024-01-23 10:10:00,55.2,55.25,55.14,55.17,103880.0,53.6459,53.6944,53.5875,53.6167,103880.0
2024-01-23 10:15:00,55.18,55.22,55.15,55.2,18980.0,53.6264,53.6653,53.5973,53.6459,18980.0
2024-01-23 10:20:00,55.2,55.2,55.05,55.16,36115.0,53.6459,53.6459,53.5001,53.607,36115.0
2024-01-23 10:25:00,55.16,55.21,55.03,55.04,135120.0,53.607,53.6556,53.4806,53.4904,135120.0
2024-01-23 10:30:00,55.04,55.15,54.87,55.11,98147.0,53.4904,53.5973,53.3251,53.5584,98147.0
2024-01-23 10:35:00,55.1,55.14,55.09,55.14,68959.0,53.5487,53.5875,53.5389,53.5875,68959.0
2024-01-23 10:40:00,55.14,55.18,55.1,55.12,69978.0,53.5875,53.6264,53.5487,53.5681,69978.0
2024-01-23 10:45:00,55.11,55.13,55.01,55.11,124869.0,53.5584,53.5778,53.4612,53.5584,124869.0
2024-01-23 10:50:00,55.1,55.14,55.08,55.11,52123.0,53.5487,53.5875,53.5292,53.5584,52123.0
2024-01-23 10:55:00,55.11,55.15,55.03,55.03,42202.0,53.5584,53.5973,53.4806,53.4806,42202.0
2024-01-23 11:00:00,55.03,55.09,54.98,54.99,18460.0,53.4806,53.5389,53.432,53.4418,18460.0
2024-01-23 11:05:00,54.98,55.1,54.97,55.1,25629.0,53.432,53.5487,53.4223,53.5487,25629.0
2024-01-23 11:10:00,55.11,55.13,55.04,55.1,61187.0,53.5584,53.5778,53.4904,53.5487,61187.0
2024-01-23 11:15:00,55.09,55.15,55.05,55.12,27512.0,53.5389,53.5973,53.5001,53.5681,27512.0
2024-01-23 11:20:00,55.11,55.12,55.06,55.11,29666.0,53.5584,53.5681,53.5098,53.5584,29666.0
2024-01-23 11:25:00,55.12,55.14,55.1,55.13,26006.0,53.5681,53.5875,53.5487,53.5778,26006.0
2024-01-23 11:30:00,55.14,55.21,55.12,55.15,123167.0,53.5875,53.6556,53.5681,53.5973,123167.0
2024-01-23 11:35:00,55.15,55.27,55.14,55.25,26854.0,53.5973,53.7139,53.5875,53.6944,26854.0
2024-01-23 11:40:00,55.25,55.25,55.14,55.21,41945.0,53.6944,53.6944,53.5875,53.6556,41945.0
2024-01-23 11:45:00,55.2,55.2,55.09,55.12,17808.0,53.6459,53.6459,53.5389,53.5681,17808.0
2024-01-23 11:50:00,55.12,55.24,55.12,55.24,26968.0,53.5681,53.6847,53.5681,53.6847,26968.0
2024-01-23 11:55:00,55.23,55.26,55.2,55.26,31001.0,53.675,53.7042,53.6459,53.7042,31001.0
2024-01-23 12:00:00,55.26,55.31,55.25,55.25,50888.0,53.7042,53.7528,53.6944,53.6944,50888.0
2024-01-23 12:05:00,55.26,55.3,55.23,55.25,30601.0,53.7042,53.743,53.675,53.6944,30601.0
2024-01-23 12:10:00,55.25,55.32,55.25,55.32,14825.0,53.6944,53.7625,53.6944,53.7625,14825.0
2024-01-23 12:15:00,55.32,55.32,55.27,55.3,13249.0,53.7625,53.7625,53.7139,53.743,13249.0
2024-01-23 12:20:00,55.3,55.32,55.28,55.31,19403.0,53.743,53.7625,53.7236,53.7528,19403.0
2024-01-23 12:25:00,55.31,55.36,55.29,55.36,20880.0,53.7528,53.8013,53.7333,53.8013,20880.0
2024-01-23 12:30:00,55.36,55.37,55.31,55.32,23134.0,53.8013,53.8111,53.7528,53.7625,23134.0
2024-01-23 12:35:00,55.31,55.33,55.27,55.32,22008.0,53.7528,53.7722,53.7139,53.7625,22008.0
2024-01-23 12:40:00,55.32,55.37,55.31,55.36,9779.0,53.7625,53.8111,53.7528,53.8013,9779.0
2024-01-23 12:45:00,55.38,55.41,55.31,55.32,26820.0,53.8208,53.8499,53.7528,53.7625,26820.0
2024-01-23 12:50:00,55.32,55.32,55.27,55.3,11276.0,53.7625,53.7625,53.7139,53.743,11276.0
2024-01-23 12:55:00,55.29,55.35,55.29,55.35,8848.0,53.7333,53.7916,53.7333,53.7916,8848.0
2024-01-23 13:00:00,55.34,55.34,55.26,55.27,8440.0,53.7819,53.7819,53.7042,53.7139,8440.0
2024-01-23 13:05:00,55.26,55.29,55.23,55.27,13606.0,53.7042,53.7333,53.675,53.7139,13606.0
2024-01-23 13:10:00,55.27,55.29,55.25,55.29,8474.0,53.7139,53.7333,53.6944,53.7333,8474.0
2024-01-23 13:15:00,55.28,55.33,55.27,55.32,16061.0,53.7236,53.7722,53.7139,53.7625,16061.0
2024-01-23 13:20:00,55.33,55.33,55.28,55.3,16664.0,53.7722,53.7722,53.7236,53.743,16664.0
2024-01-23 13:25:00,55.29,55.32,55.26,55.27,13645.0,53.7333,53.7625,53.7042,53.7139,13645.0
2024-01-23 13:30:00,55.28,55.3,55.2,55.22,72937.0,53.7236,53.743,53.6459,53.6653,72937.0
2024-01-23 13:35:00,55.24,55.26,55.22,55.23,9405.0,53.6847,53.7042,53.6653,53.675,9405.0
2024-01-23 13:40:00,55.22,55.24,55.19,55.23,14499.0,53.6653,53.6847,53.6361,53.675,14499.0
2024-01-23 13:45:00,55.23,55.25,55.18,55.23,25188.0,53.675,53.6944,53.6264,53.675,25188.0
2024-01-23 13:50:00,55.23,55.28,55.22,55.22,31838.0,53.675,53.7236,53.6653,53.6653,31838.0
2024-01-23 13:55:00,55.23,55.32,55.22,55.3,11739.0,53.675,53.7625,53.6653,53.743,11739.0
2024-01-23 14:00:00,55.3,55.34,55.26,55.28,11429.0,53.743,53.7819,53.7042,53.7236,11429.0
2024-01-23 14:05:00,55.28,55.3,55.25,55.29,17479.0,53.7236,53.743,53.6944,53.7333,17479.0
2024-01-23 14:10:00,55.28,55.31,55.27,55.31,15423.0,53.7236,53.7528,53.7139,53.7528,15423.0
2024-01-23 14:15:00,55.31,55.33,55.28,55.3,16150.0,53.7528,53.7722,53.7236,53.743,16150.0
2024-01-23 14:20:00,55.3,55.32,55.27,55.29,24343.0,53.743,53.7625,53.7139,53.7333,24343.0
2024-01-23 14:25:00,55.29,55.32,55.27,55.32,20762.0,53.7333,53.7625,53.7139,53.7625,20762.0
2024-01-23 14:30:00,55.31,55.33,55.25,55.27,26464.0,53.7528,53.7722,53.6944,53.7139,26464.0
2024-01-23 14:35:00,55.26,55.44,55.26,55.41,148543.0,53.7042,53.8791,53.7042,53.8499,148543.0
2024-01-23 14:40:00,55.41,55.43,55.38,55.41,12978.0,53.8499,53.8694,53.8208,53.8499,12978.0
2024-01-23 14:45:00,55.42,55.49,55.41,55.46,11454.0,53.8597,53.9277,53.8499,53.8985,11454.0
2024-01-23 14:50:00,55.46,55.47,55.43,55.45,13934.0,53.8985,53.9083,53.8694,53.8888,13934.0
2024-01-23 14:55:00,55.45,55.5,55.44,55.48,13740.0,53.8888,53.9374,53.8791,53.918,13740.0
2024-01-23 15:00:00,55.47,55.51,55.42,55.47,57188.0,53.9083,53.9471,53.8597,53.9083,57188.0
2024-01-23 15:05:00,55.48,55.57,55.47,55.48,69423.0,53.918,54.0054,53.9083,53.918,69423.0
2024-01-23 15:10:00,55.48,55.64,55.48,55.63,43915.0,53.918,54.0735,53.918,54.0637,43915.0
2024-01-23 15:15:00,55.64,55.65,55.52,55.57,37985.0,54.0735,54.0832,53.9568,54.0054,37985.0
2024-01-23 15:20:00,55.57,55.59,55.46,55.47,34130.0,54.0054,54.0249,53.8985,53.9083,34130.0
2024-01-23 15:25:00,55.46,55.48,55.41,55.45,17538.0,53.8985,53.918,53.8499,53.8888,17538.0
2024-01-23 15:30:00,55.45,55.53,55.42,55.47,67235.0,53.8888,53.9666,53.8597,53.9083,67235.0
2024-01-23 15:35:00,55.48,55.49,55.43,55.45,37372.0,53.918,53.9277,53.8694,53.8888,37372.0
2024-01-23 15:40:00,55.45,55.53,55.43,55.51,40496.0,53.8888,53.9666,53.8694,53.9471,40496.0
2024-01-23 15:45:00,55.52,55.54,55.45,55.47,71737.0,53.9568,53.9763,53.8888,53.9083,71737.0
2024-01-23 15:50:00,55.46,55.53,55.45,55.52,154446.0,53.8985,53.9666,53.8888,53.9568,154446.0
2024-01-23 15:55:00,55.52,55.67,55.48,55.66,398186.0,53.9568,54.1026,53.918,54.0929,398186.0
2024-01-24 09:30:00,55.96,55.96,55.54,55.72,50735.0,54.3845,54.3845,53.9763,54.1512,50735.0
2024-01-24 09:35:00,55.73,55.82,55.7,55.72,9951.0,54.1609,54.2484,54.1318,54.1512,9951.0
2024-01-24 09:40:00,55.69,55.72,55.54,55.65,12945.0,54.1221,54.1512,53.9763,54.0832,12945.0
2024-01-24 09:45:00,55.64,55.78,55.6,55.67,209754.0,54.0735,54.2095,54.0346,54.1026,209754.0
2024-01-24 09:50:00,55.67,55.67,55.45,55.49,24677.0,54.1026,54.1026,53.8888,53.9277,24677.0
2024-01-24 09:55:00,55.5,55.67,55.5,55.56,138651.0,53.9374,54.1026,53.9374,53.9957,138651.0
2024-01-24 10:00:00,55.54,55.57,55.17,55.23,167716.0,53.9763,54.0054,53.6167,53.675,167716.0
2024-01-24 10:05:00,55.22,55.28,55.13,55.23,105151.0,53.6653,53.7236,53.5778,53.675,105151.0
2024-01-24 10:10:00,55.23,55.3,55.19,55.29,44538.0,53.675,53.743,53.6361,53.7333,44538.0
2024-01-24 10:15:00,55.29,55.38,55.28,55.29,34472.0,53.7333,53.8208,53.7236,53.7333,34472.0
2024-01-24 10:20:00,55.29,55.31,55.24,55.28,29051.0,53.7333,53.7528,53.6847,53.7236,29051.0
2024-01-24 10:25:00,55.28,55.44,55.25,55.35,39924.0,53.7236,53.8791,53.6944,53.7916,39924.0
2024-01-24 10:30:00,55.35,55.38,55.25,55.38,52895.0,53.7916,53.8208,53.6944,53.8208,52895.0
2024-01-24 10:35:00,55.37,55.51,55.36,55.51,76415.0,53.8111,53.9471,53.8013,53.9471,76415.0
2024-01-24 10:40:00,55.51,55.65,55.49,55.62,58017.0,53.9471,54.0832,53.9277,54.054,58017.0
2024-01-24 10:45:00,55.62,55.66,55.56,55.6,86898.0,54.054,54.0929,53.9957,54.0346,86898.0
2024-01-24 10:50:00,55.6,55.65,55.54,55.57,63028.0,54.0346,54.0832,53.9763,54.0054,63028.0
2024-01-24 10:55:00,55.58,55.66,55.56,55.57,66040.0,54.0152,54.0929,53.9957,54.0054,66040.0
2024-01-24 11:00:00,55.58,55.6,55.48,55.52,25802.0,54.0152,54.0346,53.918,53.9568,25802.0
2024-01-24 11:05:00,55.52,55.58,55.5,55.55,37330.0,53.9568,54.0152,53.9374,53.986,37330.0
2024-01-24 11:10:00,55.55,55.57,55.53,55.55,82374.0,53.986,54.0054,53.9666,53.986,82374.0
2024-01-24 11:15:00,55.55,55.66,55.54,55.64,37947.0,53.986,54.0929,53.9763,54.0735,37947.0
2024-01-24 11:20:00,55.63,55.65,55.53,55.56,43730.0,54.0637,54.0832,53.9666,53.9957,43730.0
2024-01-24 11:25:00,55.56,55.63,55.55,55.59,82588.0,53.9957,54.0637,53.986,54.0249,82588.0
2024-01-24 11:30:00,55.6,55.62,55.56,55.61,24891.0,54.0346,54.054,53.9957,54.0443,24891.0
2024-01-24 11:35:00,55.61,55.63,55.59,55.6,13572.0,54.0443,54.0637,54.0249,54.0346,13572.0
2024-01-24 11:40:00,55.6,55.7,55.59,55.62,28872.0,54.0346,54.1318,54.0249,54.054,28872.0
2024-01-24 11:45:00,55.62,55.7,55.61,55.67,25459.0,54.054,54.1318,54.0443,54.1026,25459.0
2024-01-24 11:50:00,55.68,55.73,55.63,55.66,15167.0,54.1123,54.1609,54.0637,54.0929,15167.0
2024-01-24 11:55:00,55.66,55.66,55.6,55.62,12060.0,54.0929,54.0929,54.0346,54.054,12060.0
2024-01-24 12:00:00,55.62,55.62,55.59,55.61,27205.0,54.054,54.054,54.0249,54.0443,27205.0
2024-01-24 12:05:00,55.61,55.65,55.6,55.65,11998.0,54.0443,54.0832,54.0346,54.0832,11998.0
2024-01-24 12:10:00,55.64,55.67,55.61,55.66,15938.0,54.0735,54.1026,54.0443,54.0929,15938.0
2024-01-24 12:15:00,55.67,55.71,55.61,55.61,19868.0,54.1026,54.1415,54.0443,54.0443,19868.0
2024-01-24 12:20:00,55.61,55.66,55.58,55.64,27768.0,54.0443,54.0929,54.0152,54.0735,27768.0
2024-01-24 12:25:00,55.64,55.69,55.63,55.64,13719.0,54.0735,54.1221,54.0637,54.0735,13719.0
2024-01-24 12:30:00,55.64,55.66,55.62,55.65,13131.0,54.0735,54.0929,54.054,54.0832,13131.0
2024-01-24 12:35:00,55.65,55.65,55.52,55.55,27807.0,54.0832,54.0832,53.9568,53.986,27807.0
2024-01-24 12:40:00,55.55,55.56,55.48,55.48,12496.0,53.986,53.9957,53.918,53.918,12496.0
2024-01-24 12:45:00,55.48,55.49,55.44,55.47,13893.0,53.918,53.9277,53.8791,53.9083,13893.0
2024-01-24 12:50:00,55.47,55.49,55.43,55.45,19408.0,53.9083,53.9277,53.8694,53.8888,19408.0
2024-01-24 12:55:00,55.45,55.49,55.43,55.48,19700.0,53.8888,53.9277,53.8694,53.918,19700.0
2024-01-24 13:00:00,55.49,55.51,55.44,55.47,42328.0,53.9277,53.9471,53.8791,53.9083,42328.0
2024-01-24 13:05:00,55.47,55.48,55.4,55.48,29950.0,53.9083,53.918,53.8402,53.918,29950.0
2024-01-24 13:10:00,55.48,55.49,55.36,55.38,27477.0,53.918,53.9277,53.8013,53.8208,27477.0
2024-01-24 13:15:00,55.38,55.38,55.28,55.29,18330.0,53.8208,53.8208,53.7236,53.7333,18330.0
2024-01-24 13:20:00,55.31,55.42,55.3,55.42,30980.0,53.7528,53.8597,53.743,53.8597,30980.0
2024-01-24 13:25:00,55.42,55.46,55.38,55.41,23265.0,53.8597,53.8985,53.8208,53.8499,23265.0
2024-01-24 13:30:00,55.4,55.41,55.29,55.35,18793.0,53.8402,53.8499,53.7333,53.7916,18793.0
2024-01-24 13:35:00,55.35,55.37,55.25,55.26,22836.0,53.7916,53.8111,53.6944,53.7042,22836.0
2024-01-24 13:40:00,55.25,55.33,55.24,55.29,20658.0,53.6944,53.7722,53.6847,53.7333,20658.0
2024-01-24 13:45:00,55.28,55.32,55.24,55.32,18911.0,53.7236,53.7625,53.6847,53.7625,18911.0
2024-01-24 13:50:00,55.3,55.33,55.29,55.32,18082.0,53.743,53.7722,53.7333,53.7625,18082.0
2024-01-24 13:55:00,55.32,55.33,55.29,55.32,14461.0,53.7625,53.7722,53.7333,53.7625,14461.0
2024-01-24 14:00:00,55.32,55.33,55.25,55.28,19621.0,53.7625,53.7722,53.6944,53.7236,19621.0
2024-01-24 14:05:00,55.28,55.31,55.26,55.27,15667.0,53.7236,53.7528,53.7042,53.7139,15667.0
2024-01-24 14:10:00,55.26,55.31,55.23,55.25,21054.0,53.7042,53.7528,53.675,53.6944,21054.0
2024-01-24 14:15:00,55.25,55.3,55.23,55.26,18902.0,53.6944,53.743,53.675,53.7042,18902.0
2024-01-24 14:20:00,55.25,55.25,55.16,55.2,21645.0,53.6944,53.6944,53.607,53.6459,21645.0
2024-01-24 14:25:00,55.21,55.24,55.19,55.22,16883.0,53.6556,53.6847,53.6361,53.6653,16883.0
2024-01-24 14:30:00,55.22,55.27,55.17,55.19,19650.0,53.6653,53.7139,53.6167,53.6361,19650.0
2024-01-24 14:35:00,55.19,55.22,55.16,55.21,17506.0,53.6361,53.6653,53.607,53.6556,17506.0
2024-01-24 14:40:00,55.22,55.28,55.22,55.28,20307.0,53.6653,53.7236,53.6653,53.7236,20307.0
2024-01-24 14:45:00,55.28,55.33,55.27,55.32,17708.0,53.7236,53.7722,53.7139,53.7625,17708.0
2024-01-24 14:50:00,55.32,55.34,55.29,55.32,18907.0,53.7625,53.7819,53.7333,53.7625,18907.0
2024-01-24 14:55:00,55.32,55.32,55.24,55.28,27241.0,53.7625,53.7625,53.6847,53.7236,27241.0
2024-01-24 15:00:00,55.28,55.32,55.24,55.29,25537.0,53.7236,53.7625,53.6847,53.7333,25537.0
2024-01-24 15:05:00,55.29,55.31,55.24,55.25,21385.0,53.7333,53.7528,53.6847,53.6944,21385.0
2024-01-24 15:10:00,55.26,55.28,55.17,55.21,115351.0,53.7042,53.7236,53.6167,53.6556,115351.0
2024-01-24 15:15:00,55.2,55.21,55.15,55.17,32820.0,53.6459,53.6556,53.5973,53.6167,32820.0
2024-01-24 15:20:00,55.16,55.18,55.1,55.15,27777.0,53.607,53.6264,53.5487,53.5973,27777.0
2024-01-24 15:25:00,55.14,55.15,55.07,55.1,33050.0,53.5875,53.5973,53.5195,53.5487,33050.0
2024-01-24 15:30:00,55.09,55.13,55.09,55.11,30820.0,53.5389,53.5778,53.5389,53.5584,30820.0
2024-01-24 15:35:00,55.11,55.15,55.07,55.12,44400.0,53.5584,53.5973,53.5195,53.5681,44400.0
2024-01-24 15:40:00,55.12,55.19,55.11,55.15,38052.0,53.5681,53.6361,53.5584,53.5973,38052.0
2024-01-24 15:45:00,55.15,55.18,55.09,55.12,75268.0,53.5973,53.6264,53.5389,53.5681,75268.0
2024-01-24 15:50:00,55.1,55.21,55.09,55.21,115551.0,53.5487,53.6556,53.5389,53.6556,115551.0
2024-01-24 15:55:00,55.21,55.23,54.99,55.02,361161.0,53.6556,53.675,53.4418,53.4709,361161.0
2024-01-25 09:30:00,55.65,55.65,55.28,55.39,61613.0,54.0832,54.0832,53.7236,53.8305,61613.0
2024-01-25 09:35:00,55.4,55.41,55.08,55.27,70192.0,53.8402,53.8499,53.5292,53.7139,70192.0
2024-01-25 09:40:00,55.27,55.33,54.97,55.04,18648.0,53.7139,53.7722,53.4223,53.4904,18648.0
2024-01-25 09:45:00,55.05,55.15,55.01,55.13,20997.0,53.5001,53.5973,53.4612,53.5778,20997.0
2024-01-25 09:50:00,55.12,55.22,55.05,55.16,42906.0,53.5681,53.6653,53.5001,53.607,42906.0
2024-01-25 09:55:00,55.17,55.32,55.17,55.21,116444.0,53.6167,53.7625,53.6167,53.6556,116444.0
2024-01-25 10:00:00,55.22,55.28,55.08,55.18,43955.0,53.6653,53.7236,53.5292,53.6264,43955.0
2024-01-25 10:05:00,55.18,55.22,55.07,55.16,126626.0,53.6264,53.6653,53.5195,53.607,126626.0
2024-01-25 10:10:00,55.17,55.24,55.01,55.01,61024.0,53.6167,53.6847,53.4612,53.4612,61024.0
2024-01-25 10:15:00,55.02,55.11,54.95,55.11,33563.0,53.4709,53.5584,53.4029,53.5584,33563.0
2024-01-25 10:20:00,55.11,55.19,55.02,55.08,30990.0,53.5584,53.6361,53.4709,53.5292,30990.0
2024-01-25 10:25:00,55.09,55.24,55.06,55.22,25305.0,53.5389,53.6847,53.5098,53.6653,25305.0
2024-01-25 10:30:00,55.24,55.24,55.09,55.09,18371.0,53.6847,53.6847,53.5389,53.5389,18371.0
2024-01-25 10:35:00,55.09,55.09,54.96,54.97,21183.0,53.5389,53.5389,53.4126,53.4223,21183.0
2024-01-25 10:40:00,54.96,54.99,54.9,54.99,19868.0,53.4126,53.4418,53.3543,53.4418,19868.0
2024-01-25 10:45:00,54.98,54.99,54.88,54.91,29592.0,53.432,53.4418,53.3349,53.364,29592.0
2024-01-25 10:50:00,54.9,54.97,54.89,54.94,19804.0,53.3543,53.4223,53.3446,53.3932,19804.0
2024-01-25 10:55:00,54.95,54.96,54.82,54.89,20958.0,53.4029,53.4126,53.2766,53.3446,20958.0
2024-01-25 11:00:00,54.9,54.97,54.87,54.94,20576.0,53.3543,53.4223,53.3251,53.3932,20576.0
2024-01-25 11:05:00,54.93,55.02,54.91,54.95,25497.0,53.3835,53.4709,53.364,53.4029,25497.0
2024-01-25 11:10:00,54.96,55.04,54.95,55.01,30472.0,53.4126,53.4904,53.4029,53.4612,30472.0
2024-01-25 11:15:00,55.0,55.06,54.94,54.97,56673.0,53.4515,53.5098,53.3932,53.4223,56673.0
2024-01-25 11:20:00,54.96,54.99,54.87,54.89,22142.0,53.4126,53.4418,53.3251,53.3446,22142.0
2024-01-25 11:25:00,54.89,54.97,54.87,54.91,31641.0,53.3446,53.4223,53.3251,53.364,31641.0
2024-01-25 11:30:00,54.91,54.92,54.82,54.84,25946.0,53.364,53.3737,53.2766,53.296,25946.0
2024-01-25 11:35:00,54.85,54.87,54.79,54.8,62982.0,53.3057,53.3251,53.2474,53.2571,62982.0
2024-01-25 11:40:00,54.8,54.81,54.69,54.73,47467.0,53.2571,53.2668,53.1502,53.1891,47467.0
2024-01-25 11:45:00,54.72,54.81,54.72,54.75,36367.0,53.1794,53.2668,53.1794,53.2085,36367.0
2024-01-25 11:50:00,54.76,54.83,54.75,54.79,31306.0,53.2182,53.2863,53.2085,53.2474,31306.0
2024-01-25 11:55:00,54.79,54.85,54.75,54.81,24945.0,53.2474,53.3057,53.2085,53.2668,24945.0
2024-01-25 12:00:00,54.81,54.89,54.8,54.84,46478.0,53.2668,53.3446,53.2571,53.296,46478.0
2024-01-25 12:05:00,54.84,54.87,54.79,54.8,28033.0,53.296,53.3251,53.2474,53.2571,28033.0
2024-01-25 12:10:00,54.81,54.86,54.79,54.86,25362.0,53.2668,53.3154,53.2474,53.3154,25362.0
2024-01-25 12:15:00,54.86,54.92,54.85,54.9,32917.0,53.3154,53.3737,53.3057,53.3543,32917.0
2024-01-25 12:20:00,54.9,54.93,54.81,54.84,24213.0,53.3543,53.3835,53.2668,53.296,24213.0
2024-01-25 12:25:00,54.85,54.86,54.8,54.8,36750.0,53.3057,53.3154,53.2571,53.2571,36750.0
2024-01-25 12:30:00,54.8,54.86,54.78,54.86,26535.0,53.2571,53.3154,53.2377,53.3154,26535.0
2024-01-25 12:35:00,54.84,54.92,54.83,54.91,13765.0,53.296,53.3737,53.2863,53.364,13765.0
2024-01-25 12:40:00,54.91,54.91,54.84,54.86,20832.0,53.364,53.364,53.296,53.3154,20832.0
2024-01-25 12:45:00,54.86,54.87,54.83,54.86,16301.0,53.3154,53.3251,53.2863,53.3154,16301.0
2024-01-25 12:50:00,54.86,54.9,54.85,54.87,22532.0,53.3154,53.3543,53.3057,53.3251,22532.0
2024-01-25 12:55:00,54.86,54.91,54.85,54.9,27359.0,53.3154,53.364,53.3057,53.3543,27359.0
2024-01-25 13:00:00,54.9,54.94,54.88,54.89,136634.0,53.3543,53.3932,53.3349,53.3446,136634.0
2024-01-25 13:05:00,54.88,54.94,54.83,54.84,39607.0,53.3349,53.3932,53.2863,53.296,39607.0
2024-01-25 13:10:00,54.83,54.87,54.79,54.8,21297.0,53.2863,53.3251,53.2474,53.2571,21297.0
2024-01-25 13:15:00,54.8,54.8,54.74,54.78,26935.0,53.2571,53.2571,53.1988,53.2377,26935.0
2024-01-25 13:20:00,54.78,54.93,54.78,54.86,77100.0,53.2377,53.3835,53.2377,53.3154,77100.0
2024-01-25 13:25:00,54.85,54.87,54.79,54.83,28116.0,53.3057,53.3251,53.2474,53.2863,28116.0
2024-01-25 13:30:00,54.84,54.88,54.83,54.84,33165.0,53.296,53.3349,53.2863,53.296,33165.0
2024-01-25 13:35:00,54.85,54.93,54.84,54.91,33905.0,53.3057,53.3835,53.296,53.364,33905.0
2024-01-25 13:40:00,54.91,55.15,54.87,54.96,152518.0,53.364,53.5973,53.3251,53.4126,152518.0
2024-01-25 13:45:00,54.95,55.08,54.95,55.06,280840.0,53.4029,53.5292,53.4029,53.5098,280840.0
2024-01-25 13:50:00,55.07,55.17,55.05,55.16,174851.0,53.5195,53.6167,53.5001,53.607,174851.0
2024-01-25 13:55:00,55.16,55.22,55.13,55.19,36668.0,53.607,53.6653,53.5778,53.6361,36668.0
2024-01-25 14:00:00,55.18,55.23,55.14,55.22,21142.0,53.6264,53.675,53.5875,53.6653,21142.0
2024-01-25 14:05:00,55.22,55.32,55.21,55.29,32727.0,53.6653,53.7625,53.6556,53.7333,32727.0
2024-01-25 14:10:00,55.3,55.4,55.29,55.3,138729.0,53.743,53.8402,53.7333,53.743,138729.0
2024-01-25 14:15:00,55.27,55.28,55.14,55.19,34585.0,53.7139,53.7236,53.5875,53.6361,34585.0
2024-01-25 14:20:00,55.19,55.24,55.16,55.2,18321.0,53.6361,53.6847,53.607,53.6459,18321.0
2024-01-25 14:25:00,55.2,55.25,55.19,55.21,68024.0,53.6459,53.6944,53.6361,53.6556,68024.0
2024-01-25 14:30:00,55.21,55.23,55.17,55.21,48662.0,53.6556,53.675,53.6167,53.6556,48662.0
2024-01-25 14:35:00,55.22,55.39,55.21,55.39,40485.0,53.6653,53.8305,53.6556,53.8305,40485.0
2024-01-25 14:40:00,55.39,55.39,55.27,55.33,64080.0,53.8305,53.8305,53.7139,53.7722,64080.0
2024-01-25 14:45:00,55.33,55.36,55.3,55.32,19011.0,53.7722,53.8013,53.743,53.7625,19011.0
2024-01-25 14:50:00,55.32,55.41,55.28,55.41,152518.0,53.7625,53.8499,53.7236,53.8499,152518.0
2024-01-25 14:55:00,55.41,55.42,55.34,55.37,20943.0,53.8499,53.8597,53.7819,53.8111,20943.0
2024-01-25 15:00:00,55.37,55.47,55.34,55.47,35562.0,53.8111,53.9083,53.7819,53.9083,35562.0
2024-01-25 15:05:00,55.46,55.53,55.46,55.5,55151.0,53.8985,53.9666,53.8985,53.9374,55151.0
2024-01-25 15:10:00,55.5,55.52,55.43,55.46,42697.0,53.9374,53.9568,53.8694,53.8985,42697.0
2024-01-25 15:15:00,55.46,55.47,55.4,55.43,31871.0,53.8985,53.9083,53.8402,53.8694,31871.0
2024-01-25 15:20:00,55.43,55.45,55.35,55.36,88603.0,53.8694,53.8888,53.7916,53.8013,88603.0
2024-01-25 15:25:00,55.36,55.39,55.31,55.39,75577.0,53.8013,53.8305,53.7528,53.8305,75577.0
2024-01-25 15:30:00,55.39,55.6,55.39,55.55,107440.0,53.8305,54.0346,53.8305,53.986,107440.0
2024-01-25 15:35:00,55.55,55.58,55.53,55.56,85018.0,53.986,54.0152,53.9666,53.9957,85018.0
2024-01-25 15:40:00,55.56,55.63,55.55,55.6,101571.0,53.9957,54.0637,53.986,54.0346,101571.0
2024-01-25 15:45:00,55.6,55.64,55.56,55.6,123110.0,54.0346,54.0735,53.9957,54.0346,123110.0
2024-01-25 15:50:00,55.59,55.7,55.59,55.65,216154.0,54.0249,54.1318,54.0249,54.0832,216154.0
2024-01-25 15:55:00,55.65,55.74,55.62,55.71,446118.0,54.0832,54.1706,54.054,54.1415,446118.0
2024-01-26 09:30:00,55.84,56.28,55.78,55.83,117460.0,54.2678,54.6954,54.2095,54.2581,117460.0
2024-01-26 09:35:00,55.88,55.95,55.76,55.8,61617.0,54.3067,54.3747,54.1901,54.229,61617.0
2024-01-26 09:40:00,55.81,56.22,55.51,56.12,252572.0,54.2387,54.6371,53.9471,54.54,252572.0
2024-01-26 09:45:00,56.1,56.17,55.78,55.84,109015.0,54.5205,54.5885,54.2095,54.2678,109015.0
2024-01-26 09:50:00,55.82,56.18,55.77,56.01,105310.0,54.2484,54.5983,54.1998,54.433,105310.0
2024-01-26 09:55:00,55.99,56.04,55.83,55.96,22934.0,54.4136,54.4622,54.2581,54.3845,22934.0
2024-01-26 10:00:00,55.96,56.04,55.8,55.92,63722.0,54.3845,54.4622,54.229,54.3456,63722.0
2024-01-26 10:05:00,55.92,55.96,55.86,55.95,25029.0,54.3456,54.3845,54.2873,54.3747,25029.0
2024-01-26 10:10:00,55.95,56.02,55.93,55.98,20139.0,54.3747,54.4428,54.3553,54.4039,20139.0
2024-01-26 10:15:00,55.98,55.98,55.83,55.97,32544.0,54.4039,54.4039,54.2581,54.3942,32544.0
2024-01-26 10:20:00,55.96,56.02,55.89,55.95,23038.0,54.3845,54.4428,54.3164,54.3747,23038.0
2024-01-26 10:25:00,55.96,56.03,55.92,55.95,22481.0,54.3845,54.4525,54.3456,54.3747,22481.0
2024-01-26 10:30:00,55.96,55.97,55.84,55.89,85206.0,54.3845,54.3942,54.2678,54.3164,85206.0
2024-01-26 10:35:00,55.89,55.98,55.88,55.98,25271.0,54.3164,54.4039,54.3067,54.4039,25271.0
2024-01-26 10:40:00,55.98,56.01,55.96,55.97,20016.0,54.4039,54.433,54.3845,54.3942,20016.0
2024-01-26 10:45:00,55.97,55.99,55.93,55.98,22941.0,54.3942,54.4136,54.3553,54.4039,22941.0
2024-01-26 10:50:00,55.98,56.04,55.85,55.91,75605.0,54.4039,54.4622,54.2776,54.3359,75605.0
2024-01-26 10:55:00,55.91,55.96,55.89,55.9,76753.0,54.3359,54.3845,54.3164,54.3261,76753.0
2024-01-26 11:00:00,55.91,55.91,55.76,55.88,140240.0,54.3359,54.3359,54.1901,54.3067,140240.0
2024-01-26 11:05:00,55.87,55.91,55.8,55.8,28540.0,54.297,54.3359,54.229,54.229,28540.0
2024-01-26 11:10:00,55.81,55.91,55.78,55.88,94254.0,54.2387,54.3359,54.2095,54.3067,94254.0
2024-01-26 11:15:00,55.88,55.93,55.77,55.77,47099.0,54.3067,54.3553,54.1998,54.1998,47099.0
2024-01-26 11:20:00,55.77,55.92,55.76,55.89,30843.0,54.1998,54.3456,54.1901,54.3164,30843.0
2024-01-26 11:25:00,55.89,55.93,55.81,55.88,28140.0,54.3164,54.3553,54.2387,54.3067,28140.0
2024-01-26 11:30:00,55.87,55.92,55.86,55.87,17694.0,54.297,54.3456,54.2873,54.297,17694.0
2024-01-26 11:35:00,55.87,55.91,55.83,55.85,19943.0,54.297,54.3359,54.2581,54.2776,19943.0
2024-01-26 11:40:00,55.85,55.91,55.84,55.9,15311.0,54.2776,54.3359,54.2678,54.3261,15311.0
2024-01-26 11:45:00,55.91,55.93,55.88,55.9,20159.0,54.3359,54.3553,54.3067,54.3261,20159.0
2024-01-26 11:50:00,55.91,55.94,55.89,55.94,15106.0,54.3359,54.365,54.3164,54.365,15106.0
2024-01-26 11:55:00,55.94,55.94,55.88,55.88,18850.0,54.365,54.365,54.3067,54.3067,18850.0
2024-01-26 12:00:00,55.88,55.91,55.83,55.84,25375.0,54.3067,54.3359,54.2581,54.2678,25375.0
2024-01-26 12:05:00,55.84,55.91,55.77,55.78,87585.0,54.2678,54.3359,54.1998,54.2095,87585.0
2024-01-26 12:10:00,55.78,55.9,55.75,55.9,62300.0,54.2095,54.3261,54.1804,54.3261,62300.0
2024-01-26 12:15:00,55.89,55.91,55.82,55.87,28098.0,54.3164,54.3359,54.2484,54.297,28098.0
2024-01-26 12:20:00,55.87,55.87,55.82,55.86,23290.0,54.297,54.297,54.2484,54.2873,23290.0
2024-01-26 12:25:00,55.86,55.89,55.84,55.86,20888.0,54.2873,54.3164,54.2678,54.2873,20888.0
2024-01-26 12:30:00,55.86,55.94,55.79,55.92,69189.0,54.2873,54.365,54.2192,54.3456,69189.0
2024-01-26 12:35:00,55.91,55.92,55.83,55.85,29019.0,54.3359,54.3456,54.2581,54.2776,29019.0
2024-01-26 12:40:00,55.84,55.9,55.8,55.9,30312.0,54.2678,54.3261,54.229,54.3261,30312.0
2024-01-26 12:45:00,55.9,55.91,55.71,55.72,26031.0,54.3261,54.3359,54.1415,54.1512,26031.0
2024-01-26 12:50:00,55.73,55.86,55.72,55.85,41346.0,54.1609,54.2873,54.1512,54.2776,41346.0
2024-01-26 12:55:00,55.84,55.84,55.78,55.8,22208.0,54.2678,54.2678,54.2095,54.229,22208.0
2024-01-26 13:00:00,55.8,55.8,55.72,55.76,28299.0,54.229,54.229,54.1512,54.1901,28299.0
2024-01-26 13:05:00,55.75,55.88,55.75,55.8,38818.0,54.1804,54.3067,54.1804,54.229,38818.0
2024-01-26 13:10:00,55.8,55.83,55.75,55.75,14404.0,54.229,54.2581,54.1804,54.1804,14404.0
2024-01-26 13:15:00,55.75,55.9,55.7,55.9,72050.0,54.1804,54.3261,54.1318,54.3261,72050.0
2024-01-26 13:20:00,55.9,55.91,55.85,55.87,26015.0,54.3261,54.3359,54.2776,54.297,26015.0
2024-01-26 13:25:00,55.86,55.91,55.75,55.91,89535.0,54.2873,54.3359,54.1804,54.3359,89535.0
2024-01-26 13:30:00,55.91,55.93,55.8,55.9,61204.0,54.3359,54.3553,54.229,54.3261,61204.0
2024-01-26 13:35:00,55.9,55.9,55.8,55.83,45967.0,54.3261,54.3261,54.229,54.2581,45967.0
2024-01-26 13:40:00,55.82,55.86,55.78,55.85,38934.0,54.2484,54.2873,54.2095,54.2776,38934.0
2024-01-26 13:45:00,55.86,55.86,55.73,55.76,53297.0,54.2873,54.2873,54.1609,54.1901,53297.0
2024-01-26 13:50:00,55.76,55.85,55.75,55.85,74136.0,54.1901,54.2776,54.1804,54.2776,74136.0
2024-01-26 13:55:00,55.84,55.88,55.74,55.75,78507.0,54.2678,54.3067,54.1706,54.1804,78507.0
2024-01-26 14:00:00,55.75,55.8,55.66,55.8,48547.0,54.1804,54.229,54.0929,54.229,48547.0
2024-01-26 14:05:00,55.8,55.83,55.78,55.83,93485.0,54.229,54.2581,54.2095,54.2581,93485.0
2024-01-26 14:10:00,55.83,55.86,55.66,55.8,147899.0,54.2581,54.2873,54.0929,54.229,147899.0
2024-01-26 14:15:00,55.8,55.84,55.75,55.78,17831.0,54.229,54.2678,54.1804,54.2095,17831.0
2024-01-26 14:20:00,55.79,57.99,55.7,57.05,817563.0,54.2192,56.3573,54.1318,55.4438,817563.0
2024-01-26 14:25:00,57.05,58.0,56.64,56.95,755916.0,55.4438,56.367,55.0453,55.3466,755916.0
2024-01-26 14:30:00,56.96,57.34,56.56,56.94,422468.0,55.3563,55.7256,54.9676,55.3369,422468.0
2024-01-26 14:35:00,56.94,57.05,56.68,56.87,344485.0,55.3369,55.4438,55.0842,55.2688,344485.0
2024-01-26 14:40:00,56.86,57.04,56.72,56.89,162478.0,55.2591,55.434,55.1231,55.2883,162478.0
2024-01-26 14:45:00,56.89,56.91,56.73,56.78,112906.0,55.2883,55.3077,55.1328,55.1814,112906.0
2024-01-26 14:50:00,56.78,56.9,56.73,56.76,166858.0,55.1814,55.298,55.1328,55.1619,166858.0
2024-01-26 14:55:00,56.76,57.08,56.71,57.08,205014.0,55.1619,55.4729,55.1133,55.4729,205014.0
2024-01-26 15:00:00,57.08,57.14,56.74,56.79,173384.0,55.4729,55.5312,55.1425,55.1911,173384.0
2024-01-26 15:05:00,56.77,56.92,56.74,56.85,66654.0,55.1716,55.3174,55.1425,55.2494,66654.0
2024-01-26 15:10:00,56.84,56.96,56.76,56.96,76988.0,55.2397,55.3563,55.1619,55.3563,76988.0
2024-01-26 15:15:00,56.96,57.03,56.91,57.02,60935.0,55.3563,55.4243,55.3077,55.4146,60935.0
2024-01-26 15:20:00,57.03,57.18,57.02,57.18,96051.0,55.4243,55.5701,55.4146,55.5701,96051.0
2024-01-26 15:25:00,57.16,57.18,56.97,57.05,72503.0,55.5507,55.5701,55.366,55.4438,72503.0
2024-01-26 15:30:00,57.05,57.09,56.99,57.04,86360.0,55.4438,55.4826,55.3855,55.434,86360.0
2024-01-26 15:35:00,57.05,57.06,56.9,56.99,150218.0,55.4438,55.4535,55.298,55.3855,150218.0
2024-01-26 15:40:00,57.0,57.01,56.91,56.93,121414.0,55.3952,55.4049,55.3077,55.3271,121414.0
2024-01-26 15:45:00,56.94,56.97,56.71,56.72,197566.0,55.3369,55.366,55.1133,55.1231,197566.0
2024-01-26 15:50:00,56.72,56.78,56.61,56.64,221931.0,55.1231,55.1814,55.0162,55.0453,221931.0
2024-01-26 15:55:00,56.64,56.7,56.55,56.59,555624.0,55.0453,55.1036,54.9578,54.9967,555624.0
2024-01-29 09:30:00,56.39,56.52,55.79,56.0,332834.0,54.8023,54.9287,54.2192,54.4233,332834.0
2024-01-29 09:35:00,55.99,56.27,55.83,55.94,196585.0,54.4136,54.6857,54.2581,54.365,196585.0
2024-01-29 09:40:00,55.96,56.04,55.82,56.0,148790.0,54.3845,54.4622,54.2484,54.4233,148790.0
2024-01-29 09:45:00,56.01,56.27,55.92,56.18,160070.0,54.433,54.6857,54.3456,54.5983,160070.0
2024-01-29 09:50:00,56.17,56.17,55.98,56.0,312716.0,54.5885,54.5885,54.4039,54.4233,312716.0
2024-01-29 09:55:00,56.0,56.05,55.96,56.0,62449.0,54.4233,54.4719,54.3845,54.4233,62449.0
2024-01-29 10:00:00,56.01,56.19,55.95,56.16,92713.0,54.433,54.608,54.3747,54.5788,92713.0
2024-01-29 10:05:00,56.16,56.27,56.09,56.17,179306.0,54.5788,54.6857,54.5108,54.5885,179306.0
2024-01-29 10:10:00,56.17,56.4,56.08,56.08,323073.0,54.5885,54.8121,54.5011,54.5011,323073.0
2024-01-29 10:15:00,56.08,56.25,56.08,56.23,107385.0,54.5011,54.6663,54.5011,54.6469,107385.0
2024-01-29 10:20:00,56.24,56.25,56.07,56.12,132312.0,54.6566,54.6663,54.4914,54.54,132312.0
2024-01-29 10:25:00,56.14,56.25,56.12,56.19,98570.0,54.5594,54.6663,54.54,54.608,98570.0
2024-01-29 10:30:00,56.18,56.32,56.17,56.3,69369.0,54.5983,54.7343,54.5885,54.7149,69369.0
2024-01-29 10:35:00,56.29,56.3,56.13,56.28,42706.0,54.7052,54.7149,54.5497,54.6954,42706.0
2024-01-29 10:40:00,56.28,56.3,56.21,56.27,104727.0,54.6954,54.7149,54.6274,54.6857,104727.0
2024-01-29 10:45:00,56.27,56.27,56.15,56.2,52605.0,54.6857,54.6857,54.5691,54.6177,52605.0
2024-01-29 10:50:00,56.19,56.27,56.15,56.26,37285.0,54.608,54.6857,54.5691,54.676,37285.0
2024-01-29 10:55:00,56.26,56.3,56.13,56.28,38027.0,54.676,54.7149,54.5497,54.6954,38027.0
2024-01-29 11:00:00,56.28,56.3,56.24,56.24,36284.0,54.6954,54.7149,54.6566,54.6566,36284.0
2024-01-29 11:05:00,56.24,56.29,56.19,56.19,38925.0,54.6566,54.7052,54.608,54.608,38925.0
2024-01-29 11:10:00,56.2,56.35,56.19,56.34,89034.0,54.6177,54.7635,54.608,54.7538,89034.0
2024-01-29 11:15:00,56.34,56.36,56.3,56.35,104929.0,54.7538,54.7732,54.7149,54.7635,104929.0
2024-01-29 11:20:00,56.35,56.5,56.32,56.47,39160.0,54.7635,54.9093,54.7343,54.8801,39160.0
2024-01-29 11:25:00,56.47,56.5,56.4,56.41,51513.0,54.8801,54.9093,54.8121,54.8218,51513.0
2024-01-29 11:30:00,56.42,56.48,56.38,56.44,97086.0,54.8315,54.8898,54.7926,54.8509,97086.0
2024-01-29 11:35:00,56.44,56.48,56.39,56.48,96903.0,54.8509,54.8898,54.8023,54.8898,96903.0
2024-01-29 11:40:00,56.48,56.51,56.42,56.5,97466.0,54.8898,54.919,54.8315,54.9093,97466.0
2024-01-29 11:45:00,56.49,56.5,56.45,56.48,69279.0,54.8995,54.9093,54.8607,54.8898,69279.0
2024-01-29 11:50:00,56.48,56.51,56.41,56.51,55020.0,54.8898,54.919,54.8218,54.919,55020.0
2024-01-29 11:55:00,56.51,56.53,56.46,56.5,43985.0,54.919,54.9384,54.8704,54.9093,43985.0
2024-01-29 12:00:00,56.5,56.5,56.32,56.35,51703.0,54.9093,54.9093,54.7343,54.7635,51703.0
2024-01-29 12:05:00,56.35,56.35,56.25,56.3,40300.0,54.7635,54.7635,54.6663,54.7149,40300.0
2024-01-29 12:10:00,56.3,56.3,56.18,56.25,27383.0,54.7149,54.7149,54.5983,54.6663,27383.0
2024-01-29 12:15:00,56.25,56.26,56.17,56.19,42255.0,54.6663,54.676,54.5885,54.608,42255.0
2024-01-29 12:20:00,56.18,56.2,56.14,56.16,31290.0,54.5983,54.6177,54.5594,54.5788,31290.0
2024-01-29 12:25:00,56.17,56.21,56.13,56.18,38826.0,54.5885,54.6274,54.5497,54.5983,38826.0
2024-01-29 12:30:00,56.18,56.24,56.13,56.15,27730.0,54.5983,54.6566,54.5497,54.5691,27730.0
2024-01-29 12:35:00,56.15,56.25,56.14,56.23,40798.0,54.5691,54.6663,54.5594,54.6469,40798.0
2024-01-29 12:40:00,56.23,56.24,56.17,56.22,27923.0,54.6469,54.6566,54.5885,54.6371,27923.0
2024-01-29 12:45:00,56.22,56.22,56.13,56.18,48711.0,54.6371,54.6371,54.5497,54.5983,48711.0
2024-01-29 12:50:00,56.18,56.2,56.14,56.16,28517.0,54.5983,54.6177,54.5594,54.5788,28517.0
2024-01-29 12:55:00,56.15,56.24,56.14,56.23,37258.0,54.5691,54.6566,54.5594,54.6469,37258.0
2024-01-29 13:00:00,56.23,56.23,56.13,56.2,30873.0,54.6469,54.6469,54.5497,54.6177,30873.0
2024-01-29 13:05:00,56.2,56.22,56.18,56.19,25221.0,54.6177,54.6371,54.5983,54.608,25221.0
2024-01-29 13:10:00,56.18,56.23,56.14,56.19,41402.0,54.5983,54.6469,54.5594,54.608,41402.0
2024-01-29 13:15:00,56.19,56.21,56.14,56.15,84165.0,54.608,54.6274,54.5594,54.5691,84165.0
2024-01-29 13:20:00,56.15,56.19,56.13,56.19,60075.0,54.5691,54.608,54.5497,54.608,60075.0
2024-01-29 13:25:00,56.19,56.21,56.18,56.2,20058.0,54.608,54.6274,54.5983,54.6177,20058.0
2024-01-29 13:30:00,56.2,56.29,56.18,56.23,47691.0,54.6177,54.7052,54.5983,54.6469,47691.0
2024-01-29 13:35:00,56.23,56.28,56.22,56.25,37508.0,54.6469,54.6954,54.6371,54.6663,37508.0
2024-01-29 13:40:00,56.25,56.3,56.23,56.26,44800.0,54.6663,54.7149,54.6469,54.676,44800.0
2024-01-29 13:45:00,56.26,56.28,56.17,56.17,39563.0,54.676,54.6954,54.5885,54.5885,39563.0
2024-01-29 13:50:00,56.17,56.22,56.14,56.2,41597.0,54.5885,54.6371,54.5594,54.6177,41597.0
2024-01-29 13:55:00,56.2,56.25,56.18,56.24,40581.0,54.6177,54.6663,54.5983,54.6566,40581.0
2024-01-29 14:00:00,56.24,56.25,56.21,56.22,27148.0,54.6566,54.6663,54.6274,54.6371,27148.0
2024-01-29 14:05:00,56.22,56.26,56.21,56.25,41228.0,54.6371,54.676,54.6274,54.6663,41228.0
2024-01-29 14:10:00,56.26,56.3,56.26,56.29,34217.0,54.676,54.7149,54.676,54.7052,34217.0
2024-01-29 14:15:00,56.29,56.33,56.27,56.28,35633.0,54.7052,54.744,54.6857,54.6954,35633.0
2024-01-29 14:20:00,56.28,56.33,56.25,56.33,46175.0,54.6954,54.744,54.6663,54.744,46175.0
2024-01-29 14:25:00,56.33,56.34,56.26,56.33,33825.0,54.744,54.7538,54.676,54.744,33825.0
2024-01-29 14:30:00,56.33,56.35,56.29,56.33,33581.0,54.744,54.7635,54.7052,54.744,33581.0
2024-01-29 14:35:00,56.33,56.35,56.3,56.3,37030.0,54.744,54.7635,54.7149,54.7149,37030.0
2024-01-29 14:40:00,56.3,56.33,56.26,56.3,53521.0,54.7149,54.744,54.676,54.7149,53521.0
2024-01-29 14:45:00,56.3,56.3,56.18,56.2,43555.0,54.7149,54.7149,54.5983,54.6177,43555.0
2024-01-29 14:50:00,56.2,56.24,56.19,56.22,57559.0,54.6177,54.6566,54.608,54.6371,57559.0
2024-01-29 14:55:00,56.21,56.22,56.19,56.2,45793.0,54.6274,54.6371,54.608,54.6177,45793.0
2024-01-29 15:00:00,56.2,56.35,56.2,56.35,62975.0,54.6177,54.7635,54.6177,54.7635,62975.0
2024-01-29 15:05:00,56.36,56.36,56.29,56.3,93796.0,54.7732,54.7732,54.7052,54.7149,93796.0
2024-01-29 15:10:00,56.3,56.37,56.29,56.32,58945.0,54.7149,54.7829,54.7052,54.7343,58945.0
2024-01-29 15:15:00,56.32,56.42,56.31,56.41,46707.0,54.7343,54.8315,54.7246,54.8218,46707.0
2024-01-29 15:20:00,56.42,56.5,56.42,56.5,42664.0,54.8315,54.9093,54.8315,54.9093,42664.0
2024-01-29 15:25:00,56.5,56.61,56.49,56.55,75127.0,54.9093,55.0162,54.8995,54.9578,75127.0
2024-01-29 15:30:00,56.55,56.62,56.22,56.6,144324.0,54.9578,55.0259,54.6371,55.0064,144324.0
2024-01-29 15:35:00,56.6,56.6,56.45,56.54,113817.0,55.0064,55.0064,54.8607,54.9481,113817.0
2024-01-29 15:40:00,56.53,56.54,56.43,56.48,90909.0,54.9384,54.9481,54.8412,54.8898,90909.0
2024-01-29 15:45:00,56.47,56.53,56.46,56.48,158492.0,54.8801,54.9384,54.8704,54.8898,158492.0
2024-01-29 15:50:00,56.48,56.62,56.47,56.56,263154.0,54.8898,55.0259,54.8801,54.9676,263154.0
2024-01-29 15:55:00,56.57,56.67,56.55,56.66,370260.0,54.9773,55.0745,54.9578,55.0647,370260.0
2024-01-30 09:30:00,55.31,55.89,54.5,55.38,351415.0,53.7528,54.3164,52.9656,53.8208,351415.0
2024-01-30 09:35:00,55.6,55.7,54.93,55.55,89701.0,54.0346,54.1318,53.3835,53.986,89701.0
2024-01-30 09:40:00,55.55,55.62,55.34,55.4,187016.0,53.986,54.054,53.7819,53.8402,187016.0
2024-01-30 09:45:00,55.41,55.6,54.96,55.22,243130.0,53.8499,54.0346,53.4126,53.6653,243130.0
2024-01-30 09:50:00,55.22,55.31,54.92,54.95,193681.0,53.6653,53.7528,53.3737,53.4029,193681.0
2024-01-30 09:55:00,54.98,54.98,54.38,54.41,132093.0,53.432,53.432,52.8489,52.8781,132093.0
2024-01-30 10:00:00,54.4,54.41,53.43,53.95,356873.0,52.8684,52.8781,51.9257,52.431,356873.0
2024-01-30 10:05:00,53.95,54.4,53.92,54.07,219914.0,52.431,52.8684,52.4019,52.5477,219914.0
2024-01-30 10:10:00,54.09,54.1,53.51,53.54,124351.0,52.5671,52.5768,52.0034,52.0326,124351.0
2024-01-30 10:15:00,53.54,53.7,53.21,53.55,194546.0,52.0326,52.1881,51.7119,52.0423,194546.0
2024-01-30 10:20:00,53.55,53.81,53.54,53.75,89287.0,52.0423,52.295,52.0326,52.2367,89287.0
2024-01-30 10:25:00,53.74,53.84,53.6,53.73,97116.0,52.227,52.3241,52.0909,52.2172,97116.0
2024-01-30 10:30:00,53.73,53.96,53.6,53.96,132446.0,52.2172,52.4408,52.0909,52.4408,132446.0
2024-01-30 10:35:00,53.95,54.02,53.8,54.02,54556.0,52.431,52.4991,52.2853,52.4991,54556.0
2024-01-30 10:40:00,54.03,54.13,53.96,54.0,92302.0,52.5088,52.606,52.4408,52.4796,92302.0
2024-01-30 10:45:00,54.0,54.02,53.75,53.76,94602.0,52.4796,52.4991,52.2367,52.2464,94602.0
2024-01-30 10:50:00,53.75,53.85,53.64,53.85,59871.0,52.2367,52.3339,52.1298,52.3339,59871.0
2024-01-30 10:55:00,53.83,54.04,53.77,53.98,77753.0,52.3144,52.5185,52.2561,52.4602,77753.0
2024-01-30 11:00:00,53.97,54.2,53.93,54.18,41783.0,52.4505,52.674,52.4116,52.6546,41783.0
2024-01-30 11:05:00,54.2,54.27,53.97,54.01,53815.0,52.674,52.742,52.4505,52.4894,53815.0
2024-01-30 11:10:00,54.02,54.07,53.91,53.95,48072.0,52.4991,52.5477,52.3922,52.431,48072.0
2024-01-30 11:15:00,53.95,54.01,53.88,53.93,50693.0,52.431,52.4894,52.363,52.4116,50693.0
2024-01-30 11:20:00,53.92,54.02,53.85,53.89,46827.0,52.4019,52.4991,52.3339,52.3727,46827.0
2024-01-30 11:25:00,53.89,53.92,53.81,53.92,53726.0,52.3727,52.4019,52.295,52.4019,53726.0
2024-01-30 11:30:00,53.91,53.98,53.83,53.95,51458.0,52.3922,52.4602,52.3144,52.431,51458.0
2024-01-30 11:35:00,53.94,54.1,53.87,54.08,56552.0,52.4213,52.5768,52.3533,52.5574,56552.0
2024-01-30 11:40:00,54.07,54.3,54.07,54.29,63002.0,52.5477,52.7712,52.5477,52.7615,63002.0
2024-01-30 11:45:00,54.3,54.46,54.29,54.41,72487.0,52.7712,52.9267,52.7615,52.8781,72487.0
2024-01-30 11:50:00,54.41,54.58,54.39,54.44,92930.0,52.8781,53.0433,52.8587,52.9073,92930.0
2024-01-30 11:55:00,54.45,54.62,54.39,54.62,108087.0,52.917,53.0822,52.8587,53.0822,108087.0
2024-01-30 12:00:00,54.61,54.9,54.57,54.9,97808.0,53.0725,53.3543,53.0336,53.3543,97808.0
2024-01-30 12:05:00,54.9,55.11,54.79,54.81,115396.0,53.3543,53.5584,53.2474,53.2668,115396.0
2024-01-30 12:10:00,54.81,54.89,54.67,54.84,78470.0,53.2668,53.3446,53.1308,53.296,78470.0
2024-01-30 12:15:00,54.85,54.88,54.77,54.86,124571.0,53.3057,53.3349,53.228,53.3154,124571.0
2024-01-30 12:20:00,54.87,54.87,54.7,54.75,88865.0,53.3251,53.3251,53.1599,53.2085,88865.0
2024-01-30 12:25:00,54.75,54.89,54.72,54.77,149198.0,53.2085,53.3446,53.1794,53.228,149198.0
2024-01-30 12:30:00,54.77,54.81,54.64,54.64,161054.0,53.228,53.2668,53.1016,53.1016,161054.0
2024-01-30 12:35:00,54.64,54.78,54.63,54.77,81037.0,53.1016,53.2377,53.0919,53.228,81037.0
2024-01-30 12:40:00,54.77,54.9,54.75,54.8,122099.0,53.228,53.3543,53.2085,53.2571,122099.0
2024-01-30 12:45:00,54.8,54.83,54.76,54.79,49809.0,53.2571,53.2863,53.2182,53.2474,49809.0
2024-01-30 12:50:00,54.79,54.79,54.66,54.72,50491.0,53.2474,53.2474,53.1211,53.1794,50491.0
2024-01-30 12:55:00,54.72,54.75,54.69,54.75,72962.0,53.1794,53.2085,53.1502,53.2085,72962.0
2024-01-30 13:00:00,54.75,54.84,54.74,54.8,26200.0,53.2085,53.296,53.1988,53.2571,26200.0
2024-01-30 13:05:00,54.8,54.81,54.7,54.7,75627.0,53.2571,53.2668,53.1599,53.1599,75627.0
2024-01-30 13:10:00,54.67,54.74,54.65,54.72,57659.0,53.1308,53.1988,53.1113,53.1794,57659.0
2024-01-30 13:15:00,54.71,54.83,54.7,54.8,28440.0,53.1696,53.2863,53.1599,53.2571,28440.0
2024-01-30 13:20:00,54.78,54.88,54.75,54.86,25791.0,53.2377,53.3349,53.2085,53.3154,25791.0
2024-01-30 13:25:00,54.86,55.01,54.84,54.97,76414.0,53.3154,53.4612,53.296,53.4223,76414.0
2024-01-30 13:30:00,54.98,55.02,54.93,54.95,51786.0,53.432,53.4709,53.3835,53.4029,51786.0
2024-01-30 13:35:00,54.96,54.96,54.82,54.83,77081.0,53.4126,53.4126,53.2766,53.2863,77081.0
2024-01-30 13:40:00,54.83,54.92,54.78,54.85,75490.0,53.2863,53.3737,53.2377,53.3057,75490.0
2024-01-30 13:45:00,54.85,54.87,54.79,54.8,97018.0,53.3057,53.3251,53.2474,53.2571,97018.0
2024-01-30 13:50:00,54.8,54.81,54.7,54.76,111723.0,53.2571,53.2668,53.1599,53.2182,111723.0
2024-01-30 13:55:00,54.76,54.81,54.75,54.75,77512.0,53.2182,53.2668,53.2085,53.2085,77512.0
2024-01-30 14:00:00,54.75,54.76,54.7,54.73,74743.0,53.2085,53.2182,53.1599,53.1891,74743.0
2024-01-30 14:05:00,54.73,54.8,54.71,54.77,92753.0,53.1891,53.2571,53.1696,53.228,92753.0
2024-01-30 14:10:00,54.77,54.83,54.75,54.81,28854.0,53.228,53.2863,53.2085,53.2668,28854.0
2024-01-30 14:15:00,54.81,54.82,54.77,54.79,27202.0,53.2668,53.2766,53.228,53.2474,27202.0
2024-01-30 14:20:00,54.79,54.86,54.78,54.85,37658.0,53.2474,53.3154,53.2377,53.3057,37658.0
2024-01-30 14:25:00,54.86,54.88,54.79,54.8,38970.0,53.3154,53.3349,53.2474,53.2571,38970.0
2024-01-30 14:30:00,54.81,54.82,54.78,54.79,37543.0,53.2668,53.2766,53.2377,53.2474,37543.0
2024-01-30 14:35:00,54.79,54.81,54.75,54.8,45596.0,53.2474,53.2668,53.2085,53.2571,45596.0
2024-01-30 14:40:00,54.8,54.82,54.75,54.78,43770.0,53.2571,53.2766,53.2085,53.2377,43770.0
2024-01-30 14:45:00,54.79,54.83,54.75,54.83,36517.0,53.2474,53.2863,53.2085,53.2863,36517.0
2024-01-30 14:50:00,54.83,54.83,54.78,54.8,29051.0,53.2863,53.2863,53.2377,53.2571,29051.0
2024-01-30 14:55:00,54.81,54.92,54.8,54.9,36145.0,53.2668,53.3737,53.2571,53.3543,36145.0
2024-01-30 15:00:00,54.91,54.93,54.84,54.85,48737.0,53.364,53.3835,53.296,53.3057,48737.0
2024-01-30 15:05:00,54.85,54.87,54.82,54.84,45144.0,53.3057,53.3251,53.2766,53.296,45144.0
2024-01-30 15:10:00,54.85,54.85,54.78,54.79,46376.0,53.3057,53.3057,53.2377,53.2474,46376.0
2024-01-30 15:15:00,54.79,54.8,54.76,54.8,61886.0,53.2474,53.2571,53.2182,53.2571,61886.0
2024-01-30 15:20:00,54.8,54.83,54.79,54.82,47448.0,53.2571,53.2863,53.2474,53.2766,47448.0
2024-01-30 15:25:00,54.82,54.85,54.81,54.85,62321.0,53.2766,53.3057,53.2668,53.3057,62321.0
2024-01-30 15:30:00,54.85,54.86,54.82,54.84,107533.0,53.3057,53.3154,53.2766,53.296,107533.0
2024-01-30 15:35:00,54.84,54.84,54.55,54.57,208437.0,53.296,53.296,53.0142,53.0336,208437.0
2024-01-30 15:40:00,54.58,54.59,54.41,54.45,113893.0,53.0433,53.053,52.8781,52.917,113893.0
2024-01-30 15:45:00,54.44,54.51,54.38,54.4,163303.0,52.9073,52.9753,52.8489,52.8684,163303.0
2024-01-30 15:50:00,54.4,54.52,54.37,54.48,258283.0,52.8684,52.985,52.8392,52.9461,258283.0
2024-01-30 15:55:00,54.49,54.55,54.47,54.47,618319.0,52.9558,53.0142,52.9364,52.9364,618319.0
2024-01-31 09:30:00,53.95,54.27,53.69,53.72,138529.0,52.431,52.742,52.1784,52.2075,138529.0
2024-01-31 09:35:00,53.71,53.8,53.5,53.67,154063.0,52.1978,52.2853,51.9937,52.1589,154063.0
2024-01-31 09:40:00,53.65,53.82,53.6,53.68,91680.0,52.1395,52.3047,52.0909,52.1686,91680.0
2024-01-31 09:45:00,53.64,53.77,53.5,53.66,210377.0,52.1298,52.2561,51.9937,52.1492,210377.0
2024-01-31 09:50:00,53.66,53.7,53.46,53.56,87857.0,52.1492,52.1881,51.9548,52.052,87857.0
2024-01-31 09:55:00,53.55,53.63,53.34,53.37,192297.0,52.0423,52.1201,51.8382,51.8674,192297.0
2024-01-31 10:00:00,53.37,53.38,53.22,53.25,160600.0,51.8674,51.8771,51.7216,51.7508,160600.0
2024-01-31 10:05:00,53.24,53.24,52.9,53.17,250680.0,51.741,51.741,51.4106,51.673,250680.0
2024-01-31 10:10:00,53.17,53.28,53.08,53.12,143586.0,51.673,51.7799,51.5855,51.6244,143586.0
2024-01-31 10:15:00,53.11,53.43,53.07,53.27,93168.0,51.6147,51.9257,51.5758,51.7702,93168.0
2024-01-31 10:20:00,53.27,53.48,53.26,53.39,199570.0,51.7702,51.9743,51.7605,51.8868,199570.0
2024-01-31 10:25:00,53.4,53.54,53.34,53.36,98581.0,51.8965,52.0326,51.8382,51.8577,98581.0
2024-01-31 10:30:00,53.36,53.43,53.08,53.13,69566.0,51.8577,51.9257,51.5855,51.6341,69566.0
2024-01-31 10:35:00,53.12,53.12,52.91,52.94,167442.0,51.6244,51.6244,51.4203,51.4495,167442.0
2024-01-31 10:40:00,52.93,52.93,52.63,52.79,173748.0,51.4398,51.4398,51.1482,51.3037,173748.0
2024-01-31 10:45:00,52.77,52.81,52.65,52.75,192251.0,51.2843,51.3231,51.1676,51.2648,192251.0
2024-01-31 10:50:00,52.75,52.83,52.66,52.74,77630.0,51.2648,51.3426,51.1774,51.2551,77630.0
2024-01-31 10:55:00,52.73,52.88,52.68,52.75,81806.0,51.2454,51.3912,51.1968,51.2648,81806.0
2024-01-31 11:00:00,52.74,52.77,52.56,52.56,58686.0,51.2551,51.2843,51.0802,51.0802,58686.0
2024-01-31 11:05:00,52.57,52.8,52.55,52.69,101698.0,51.0899,51.3134,51.0705,51.2065,101698.0
2024-01-31 11:10:00,52.7,52.81,52.62,52.79,79458.0,51.2162,51.3231,51.1385,51.3037,79458.0
2024-01-31 11:15:00,52.78,52.79,52.67,52.67,80158.0,51.294,51.3037,51.1871,51.1871,80158.0
2024-01-31 11:20:00,52.67,52.78,52.61,52.65,108867.0,51.1871,51.294,51.1288,51.1676,108867.0
2024-01-31 11:25:00,52.65,52.71,52.59,52.66,72744.0,51.1676,51.226,51.1093,51.1774,72744.0
2024-01-31 11:30:00,52.67,52.71,52.56,52.6,65936.0,51.1871,51.226,51.0802,51.1191,65936.0
2024-01-31 11:35:00,52.6,52.65,52.55,52.61,54022.0,51.1191,51.1676,51.0705,51.1288,54022.0
2024-01-31 11:40:00,52.61,52.65,52.53,52.6,214426.0,51.1288,51.1676,51.051,51.1191,214426.0
2024-01-31 11:45:00,52.6,52.61,52.56,52.58,75506.0,51.1191,51.1288,51.0802,51.0996,75506.0
2024-01-31 11:50:00,52.57,52.57,52.33,52.36,60110.0,51.0899,51.0899,50.8567,50.8858,60110.0
2024-01-31 11:55:00,52.36,52.41,52.33,52.36,79806.0,50.8858,50.9344,50.8567,50.8858,79806.0
2024-01-31 12:00:00,52.36,52.36,52.03,52.05,90299.0,50.8858,50.8858,50.5651,50.5845,90299.0
2024-01-31 12:05:00,52.03,52.33,52.02,52.33,105986.0,50.5651,50.8567,50.5554,50.8567,105986.0
2024-01-31 12:10:00,52.33,52.57,52.32,52.51,50773.0,50.8567,51.0899,50.8469,51.0316,50773.0
2024-01-31 12:15:00,52.52,52.59,52.42,52.42,46080.0,51.0413,51.1093,50.9441,50.9441,46080.0
2024-01-31 12:20:00,52.41,52.49,52.37,52.39,31261.0,50.9344,51.0122,50.8955,50.915,31261.0
2024-01-31 12:25:00,52.38,52.51,52.38,52.45,24062.0,50.9052,51.0316,50.9052,50.9733,24062.0
2024-01-31 12:30:00,52.44,52.5,52.4,52.49,21638.0,50.9636,51.0219,50.9247,51.0122,21638.0
2024-01-31 12:35:00,52.49,52.49,52.32,52.32,31921.0,51.0122,51.0122,50.8469,50.8469,31921.0
2024-01-31 12:40:00,52.32,52.43,52.28,52.4,226858.0,50.8469,50.9538,50.8081,50.9247,226858.0
2024-01-31 12:45:00,52.39,52.62,52.38,52.62,37267.0,50.915,51.1385,50.9052,51.1385,37267.0
2024-01-31 12:50:00,52.62,52.75,52.6,52.74,58137.0,51.1385,51.2648,51.1191,51.2551,58137.0
2024-01-31 12:55:00,52.73,52.73,52.51,52.63,48336.0,51.2454,51.2454,51.0316,51.1482,48336.0
2024-01-31 13:00:00,52.62,52.71,52.54,52.71,76539.0,51.1385,51.226,51.0607,51.226,76539.0
2024-01-31 13:05:00,52.71,52.8,52.62,52.73,49072.0,51.226,51.3134,51.1385,51.2454,49072.0
2024-01-31 13:10:00,52.74,52.79,52.66,52.7,29206.0,51.2551,51.3037,51.1774,51.2162,29206.0
2024-01-31 13:15:00,52.7,52.73,52.6,52.62,52081.0,51.2162,51.2454,51.1191,51.1385,52081.0
2024-01-31 13:20:00,52.62,52.63,52.47,52.47,37169.0,51.1385,51.1482,50.9927,50.9927,37169.0
2024-01-31 13:25:00,52.47,52.53,52.46,52.48,37715.0,50.9927,51.051,50.983,51.0024,37715.0
2024-01-31 13:30:00,52.48,52.59,52.46,52.54,136297.0,51.0024,51.1093,50.983,51.0607,136297.0
2024-01-31 13:35:00,52.54,52.66,52.53,52.55,86233.0,51.0607,51.1774,51.051,51.0705,86233.0
2024-01-31 13:40:00,52.54,52.66,52.54,52.65,51265.0,51.0607,51.1774,51.0607,51.1676,51265.0
2024-01-31 13:45:00,52.65,52.65,52.55,52.62,38934.0,51.1676,51.1676,51.0705,51.1385,38934.0
2024-01-31 13:50:00,52.62,52.63,52.55,52.55,48053.0,51.1385,51.1482,51.0705,51.0705,48053.0
2024-01-31 13:55:00,52.55,52.57,52.51,52.52,81157.0,51.0705,51.0899,51.0316,51.0413,81157.0
2024-01-31 14:00:00,52.53,52.64,52.39,52.49,97629.0,51.051,51.1579,50.915,51.0122,97629.0
2024-01-31 14:05:00,52.49,52.52,52.35,52.4,52044.0,51.0122,51.0413,50.8761,50.9247,52044.0
2024-01-31 14:10:00,52.41,52.55,52.39,52.48,72059.0,50.9344,51.0705,50.915,51.0024,72059.0
2024-01-31 14:15:00,52.48,52.53,52.44,52.46,53318.0,51.0024,51.051,50.9636,50.983,53318.0
2024-01-31 14:20:00,52.45,52.5,52.35,52.38,93566.0,50.9733,51.0219,50.8761,50.9052,93566.0
2024-01-31 14:25:00,52.38,52.47,52.35,52.46,55820.0,50.9052,50.9927,50.8761,50.983,55820.0
2024-01-31 14:30:00,52.47,52.53,52.42,52.5,85317.0,50.9927,51.051,50.9441,51.0219,85317.0
2024-01-31 14:35:00,52.49,52.79,52.48,52.73,185753.0,51.0122,51.3037,51.0024,51.2454,185753.0
2024-01-31 14:40:00,52.73,53.11,52.71,53.05,121544.0,51.2454,51.6147,51.226,51.5564,121544.0
2024-01-31 14:45:00,53.06,53.08,52.88,52.93,53841.0,51.5661,51.5855,51.3912,51.4398,53841.0
2024-01-31 14:50:00,52.91,52.94,52.64,52.77,59731.0,51.4203,51.4495,51.1579,51.2843,59731.0
2024-01-31 14:55:00,52.75,52.81,52.57,52.63,72593.0,51.2648,51.3231,51.0899,51.1482,72593.0
2024-01-31 15:00:00,52.63,52.65,52.4,52.42,66820.0,51.1482,51.1676,50.9247,50.9441,66820.0
2024-01-31 15:05:00,52.4,52.57,52.38,52.55,77728.0,50.9247,51.0899,50.9052,51.0705,77728.0
2024-01-31 15:10:00,52.56,52.72,52.53,52.59,77000.0,51.0802,51.2357,51.051,51.1093,77000.0
2024-01-31 15:15:00,52.59,52.8,52.53,52.58,100425.0,51.1093,51.3134,51.051,51.0996,100425.0
2024-01-31 15:20:00,52.58,53.0,52.58,52.95,76649.0,51.0996,51.5078,51.0996,51.4592,76649.0
2024-01-31 15:25:00,52.94,52.97,52.74,52.81,55848.0,51.4495,51.4786,51.2551,51.3231,55848.0
2024-01-31 15:30:00,52.78,52.86,52.74,52.8,83612.0,51.294,51.3717,51.2551,51.3134,83612.0
2024-01-31 15:35:00,52.79,52.86,52.71,52.83,115535.0,51.3037,51.3717,51.226,51.3426,115535.0
2024-01-31 15:40:00,52.82,52.9,52.77,52.86,127587.0,51.3329,51.4106,51.2843,51.3717,127587.0
2024-01-31 15:45:00,52.86,52.92,52.79,52.86,203678.0,51.3717,51.43,51.3037,51.3717,203678.0
2024-01-31 15:50:00,52.85,52.9,52.61,52.76,278164.0,51.362,51.4106,51.1288,51.2746,278164.0
2024-01-31 15:55:00,52.76,52.83,52.67,52.67,938476.0,51.2746,51.3426,51.1871,51.1871,938476.0
2024-02-01 09:30:00,53.26,53.32,52.98,53.19,100748.0,51.7605,51.8188,51.4884,51.6924,100748.0
2024-02-01 09:35:00,53.19,53.34,52.99,53.31,39489.0,51.6924,51.8382,51.4981,51.8091,39489.0
2024-02-01 09:40:00,53.33,53.74,53.27,53.74,56071.0,51.8285,52.227,51.7702,52.227,56071.0
2024-02-01 09:45:00,53.72,53.78,53.45,53.46,46786.0,52.2075,52.2658,51.9451,51.9548,46786.0
2024-02-01 09:50:00,53.48,53.7,53.48,53.5,48351.0,51.9743,52.1881,51.9743,51.9937,48351.0
2024-02-01 09:55:00,53.5,53.71,53.5,53.69,63234.0,51.9937,52.1978,51.9937,52.1784,63234.0
2024-02-01 10:00:00,53.66,54.17,53.54,54.17,108222.0,52.1492,52.6449,52.0326,52.6449,108222.0
2024-02-01 10:05:00,54.18,54.19,54.01,54.14,59853.0,52.6546,52.6643,52.4894,52.6157,59853.0
2024-02-01 10:10:00,54.14,54.21,54.09,54.2,37115.0,52.6157,52.6837,52.5671,52.674,37115.0
2024-02-01 10:15:00,54.19,54.35,54.12,54.13,76153.0,52.6643,52.8198,52.5963,52.606,76153.0
2024-02-01 10:20:00,54.11,54.24,54.03,54.18,59431.0,52.5865,52.7129,52.5088,52.6546,59431.0
2024-02-01 10:25:00,54.18,54.44,54.17,54.42,70737.0,52.6546,52.9073,52.6449,52.8878,70737.0
2024-02-01 10:30:00,54.43,54.47,54.33,54.38,119999.0,52.8975,52.9364,52.8003,52.8489,119999.0
2024-02-01 10:35:00,54.38,54.52,54.29,54.3,83770.0,52.8489,52.985,52.7615,52.7712,83770.0
2024-02-01 10:40:00,54.29,54.29,53.94,53.95,96642.0,52.7615,52.7615,52.4213,52.431,96642.0
2024-02-01 10:45:00,53.95,54.11,53.94,53.96,46168.0,52.431,52.5865,52.4213,52.4408,46168.0
2024-02-01 10:50:00,53.95,54.08,53.9,54.01,52190.0,52.431,52.5574,52.3825,52.4894,52190.0
2024-02-01 10:55:00,54.01,54.08,53.96,53.98,44826.0,52.4894,52.5574,52.4408,52.4602,44826.0
2024-02-01 11:00:00,53.98,54.11,53.98,54.04,65143.0,52.4602,52.5865,52.4602,52.5185,65143.0
2024-02-01 11:05:00,54.04,54.09,54.01,54.04,41697.0,52.5185,52.5671,52.4894,52.5185,41697.0
2024-02-01 11:10:00,54.04,54.08,53.96,54.01,73793.0,52.5185,52.5574,52.4408,52.4894,73793.0
2024-02-01 11:15:00,54.02,54.03,53.9,53.97,54982.0,52.4991,52.5088,52.3825,52.4505,54982.0
2024-02-01 11:20:00,53.97,54.06,53.96,54.04,63239.0,52.4505,52.5379,52.4408,52.5185,63239.0
2024-02-01 11:25:00,54.04,54.1,54.0,54.07,29572.0,52.5185,52.5768,52.4796,52.5477,29572.0
2024-02-01 11:30:00,54.08,54.19,54.08,54.19,26634.0,52.5574,52.6643,52.5574,52.6643,26634.0
2024-02-01 11:35:00,54.19,54.21,54.13,54.18,26866.0,52.6643,52.6837,52.606,52.6546,26866.0
2024-02-01 11:40:00,54.19,54.24,54.17,54.22,27904.0,52.6643,52.7129,52.6449,52.6934,27904.0
2024-02-01 11:45:00,54.23,54.29,54.15,54.19,36236.0,52.7032,52.7615,52.6254,52.6643,36236.0
2024-02-01 11:50:00,54.2,54.26,54.12,54.12,22772.0,52.674,52.7323,52.5963,52.5963,22772.0
2024-02-01 11:55:00,54.12,54.16,54.08,54.11,41052.0,52.5963,52.6351,52.5574,52.5865,41052.0
2024-02-01 12:00:00,54.12,54.32,54.11,54.3,30406.0,52.5963,52.7906,52.5865,52.7712,30406.0
2024-02-01 12:05:00,54.3,54.41,54.3,54.36,31732.0,52.7712,52.8781,52.7712,52.8295,31732.0
2024-02-01 12:10:00,54.37,54.42,54.27,54.28,53524.0,52.8392,52.8878,52.742,52.7518,53524.0
2024-02-01 12:15:00,54.29,54.3,54.17,54.19,19178.0,52.7615,52.7712,52.6449,52.6643,19178.0
2024-02-01 12:20:00,54.19,54.19,54.12,54.17,30257.0,52.6643,52.6643,52.5963,52.6449,30257.0
2024-02-01 12:25:00,54.17,54.22,54.16,54.2,25306.0,52.6449,52.6934,52.6351,52.674,25306.0
2024-02-01 12:30:00,54.19,54.25,54.19,54.24,18095.0,52.6643,52.7226,52.6643,52.7129,18095.0
2024-02-01 12:35:00,54.23,54.31,54.2,54.22,54412.0,52.7032,52.7809,52.674,52.6934,54412.0
2024-02-01 12:40:00,54.22,54.24,54.13,54.23,28542.0,52.6934,52.7129,52.606,52.7032,28542.0
2024-02-01 12:45:00,54.21,54.25,54.1,54.12,68868.0,52.6837,52.7226,52.5768,52.5963,68868.0
2024-02-01 12:50:00,54.13,54.25,54.13,54.24,26708.0,52.606,52.7226,52.606,52.7129,26708.0
2024-02-01 12:55:00,54.27,54.28,54.08,54.09,41677.0,52.742,52.7518,52.5574,52.5671,41677.0
2024-02-01 13:00:00,54.09,54.19,54.0,54.0,31181.0,52.5671,52.6643,52.4796,52.4796,31181.0
2024-02-01 13:05:00,54.01,54.03,53.96,53.97,41216.0,52.4894,52.5088,52.4408,52.4505,41216.0
2024-02-01 13:10:00,53.98,54.05,53.97,54.03,15516.0,52.4602,52.5282,52.4505,52.5088,15516.0
2024-02-01 13:15:00,54.02,54.06,54.0,54.02,19319.0,52.4991,52.5379,52.4796,52.4991,19319.0
2024-02-01 13:20:00,54.02,54.05,53.97,53.98,34799.0,52.4991,52.5282,52.4505,52.4602,34799.0
2024-02-01 13:25:00,53.98,53.99,53.9,53.93,37970.0,52.4602,52.4699,52.3825,52.4116,37970.0
2024-02-01 13:30:00,53.94,54.07,53.93,54.01,38396.0,52.4213,52.5477,52.4116,52.4894,38396.0
2024-02-01 13:35:00,54.02,54.03,53.94,53.98,46434.0,52.4991,52.5088,52.4213,52.4602,46434.0
2024-02-01 13:40:00,53.98,54.02,53.95,53.99,28282.0,52.4602,52.4991,52.431,52.4699,28282.0
2024-02-01 13:45:00,53.98,54.0,53.86,53.86,32468.0,52.4602,52.4796,52.3436,52.3436,32468.0
2024-02-01 13:50:00,53.87,53.92,53.85,53.87,26761.0,52.3533,52.4019,52.3339,52.3533,26761.0
2024-02-01 13:55:00,53.87,53.94,53.85,53.9,29252.0,52.3533,52.4213,52.3339,52.3825,29252.0
2024-02-01 14:00:00,53.9,53.94,53.87,53.89,34715.0,52.3825,52.4213,52.3533,52.3727,34715.0
2024-02-01 14:05:00,53.89,53.99,53.85,53.96,55975.0,52.3727,52.4699,52.3339,52.4408,55975.0
2024-02-01 14:10:00,53.96,53.99,53.89,53.9,22975.0,52.4408,52.4699,52.3727,52.3825,22975.0
2024-02-01 14:15:00,53.89,53.92,53.86,53.92,21343.0,52.3727,52.4019,52.3436,52.4019,21343.0
2024-02-01 14:20:00,53.93,53.95,53.91,53.94,22337.0,52.4116,52.431,52.3922,52.4213,22337.0
2024-02-01 14:25:00,53.93,53.97,53.89,53.89,40313.0,52.4116,52.4505,52.3727,52.3727,40313.0
2024-02-01 14:30:00,53.9,53.9,53.81,53.81,23891.0,52.3825,52.3825,52.295,52.295,23891.0
2024-02-01 14:35:00,53.82,53.97,53.81,53.97,24377.0,52.3047,52.4505,52.295,52.4505,24377.0
2024-02-01 14:40:00,53.96,54.03,53.95,53.98,36086.0,52.4408,52.5088,52.431,52.4602,36086.0
2024-02-01 14:45:00,53.97,54.04,53.97,54.0,28723.0,52.4505,52.5185,52.4505,52.4796,28723.0
2024-02-01 14:50:00,54.0,54.02,53.93,53.93,16661.0,52.4796,52.4991,52.4116,52.4116,16661.0
2024-02-01 14:55:00,53.93,53.95,53.88,53.93,24875.0,52.4116,52.431,52.363,52.4116,24875.0
2024-02-01 15:00:00,53.94,53.95,53.89,53.94,28128.0,52.4213,52.431,52.3727,52.4213,28128.0
2024-02-01 15:05:00,53.95,53.99,53.93,53.98,43004.0,52.431,52.4699,52.4116,52.4602,43004.0
2024-02-01 15:10:00,53.98,53.99,53.92,53.97,48309.0,52.4602,52.4699,52.4019,52.4505,48309.0
2024-02-01 15:15:00,53.97,54.03,53.95,54.0,55875.0,52.4505,52.5088,52.431,52.4796,55875.0
2024-02-01 15:20:00,54.0,54.05,53.97,54.04,29610.0,52.4796,52.5282,52.4505,52.5185,29610.0
2024-02-01 15:25:00,54.03,54.05,53.99,54.04,43207.0,52.5088,52.5282,52.4699,52.5185,43207.0
2024-02-01 15:30:00,54.05,54.1,54.02,54.06,55060.0,52.5282,52.5768,52.4991,52.5379,55060.0
2024-02-01 15:35:00,54.07,54.18,54.06,54.16,57771.0,52.5477,52.6546,52.5379,52.6351,57771.0
2024-02-01 15:40:00,54.17,54.23,54.16,54.2,61074.0,52.6449,52.7032,52.6351,52.674,61074.0
2024-02-01 15:45:00,54.2,54.27,54.18,54.21,90425.0,52.674,52.742,52.6546,52.6837,90425.0
2024-02-01 15:50:00,54.21,54.23,54.02,54.02,131970.0,52.6837,52.7032,52.4991,52.4991,131970.0
2024-02-01 15:55:00,54.03,54.11,54.01,54.01,440337.0,52.5088,52.5865,52.4894,52.4894,440337.0
2024-02-02 09:30:00,53.63,53.95,53.59,53.62,151365.0,52.1201,52.431,52.0812,52.1103,151365.0
2024-02-02 09:35:00,53.61,53.8,53.6,53.77,61020.0,52.1006,52.2853,52.0909,52.2561,61020.0
2024-02-02 09:40:00,53.77,53.8,53.66,53.78,54512.0,52.2561,52.2853,52.1492,52.2658,54512.0
2024-02-02 09:45:00,53.77,53.85,53.72,53.78,77637.0,52.2561,52.3339,52.2075,52.2658,77637.0
2024-02-02 09:50:00,53.77,53.77,53.49,53.57,47222.0,52.2561,52.2561,51.984,52.0617,47222.0
2024-02-02 09:55:00,53.57,53.59,53.51,53.59,27590.0,52.0617,52.0812,52.0034,52.0812,27590.0
2024-02-02 10:00:00,53.57,53.61,53.46,53.58,54098.0,52.0617,52.1006,51.9548,52.0715,54098.0
2024-02-02 10:05:00,53.58,53.58,53.43,53.45,55544.0,52.0715,52.0715,51.9257,51.9451,55544.0
2024-02-02 10:10:00,53.45,53.49,53.4,53.44,40544.0,51.9451,51.984,51.8965,51.9354,40544.0
2024-02-02 10:15:00,53.44,53.45,53.34,53.34,82820.0,51.9354,51.9451,51.8382,51.8382,82820.0
2024-02-02 10:20:00,53.35,53.41,53.29,53.36,77356.0,51.8479,51.9062,51.7896,51.8577,77356.0
2024-02-02 10:25:00,53.36,53.68,53.35,53.66,305933.0,51.8577,52.1686,51.8479,52.1492,305933.0
2024-02-02 10:30:00,53.65,53.65,53.38,53.51,129541.0,52.1395,52.1395,51.8771,52.0034,129541.0
2024-02-02 10:35:00,53.51,53.55,53.44,53.54,23145.0,52.0034,52.0423,51.9354,52.0326,23145.0
2024-02-02 10:40:00,53.54,53.67,53.51,53.65,22573.0,52.0326,52.1589,52.0034,52.1395,22573.0
2024-02-02 10:45:00,53.66,53.74,53.54,53.57,26125.0,52.1492,52.227,52.0326,52.0617,26125.0
2024-02-02 10:50:00,53.57,53.61,53.45,53.47,18957.0,52.0617,52.1006,51.9451,51.9646,18957.0
2024-02-02 10:55:00,53.47,53.6,53.4,53.55,19656.0,51.9646,52.0909,51.8965,52.0423,19656.0
2024-02-02 11:00:00,53.56,53.6,53.47,53.58,18229.0,52.052,52.0909,51.9646,52.0715,18229.0
2024-02-02 11:05:00,53.6,53.64,53.59,53.63,15004.0,52.0909,52.1298,52.0812,52.1201,15004.0
2024-02-02 11:10:00,53.65,53.67,53.6,53.64,19631.0,52.1395,52.1589,52.0909,52.1298,19631.0
2024-02-02 11:15:00,53.63,53.7,53.63,53.67,15112.0,52.1201,52.1881,52.1201,52.1589,15112.0
2024-02-02 11:20:00,53.66,53.67,53.49,53.54,70856.0,52.1492,52.1589,51.984,52.0326,70856.0
2024-02-02 11:25:00,53.52,53.69,53.52,53.69,17554.0,52.0132,52.1784,52.0132,52.1784,17554.0
2024-02-02 11:30:00,53.69,53.74,53.67,53.74,16578.0,52.1784,52.227,52.1589,52.227,16578.0
2024-02-02 11:35:00,53.73,53.78,53.67,53.78,12032.0,52.2172,52.2658,52.1589,52.2658,12032.0
2024-02-02 11:40:00,53.78,53.78,53.71,53.71,13627.0,52.2658,52.2658,52.1978,52.1978,13627.0
2024-02-02 11:45:00,53.71,53.74,53.69,53.72,17751.0,52.1978,52.227,52.1784,52.2075,17751.0
2024-02-02 11:50:00,53.72,53.72,53.66,53.66,17159.0,52.2075,52.2075,52.1492,52.1492,17159.0
2024-02-02 11:55:00,53.66,53.68,53.59,53.61,15634.0,52.1492,52.1686,52.0812,52.1006,15634.0
2024-02-02 12:00:00,53.61,53.66,53.58,53.61,16860.0,52.1006,52.1492,52.0715,52.1006,16860.0
2024-02-02 12:05:00,53.63,53.66,53.6,53.64,16346.0,52.1201,52.1492,52.0909,52.1298,16346.0
2024-02-02 12:10:00,53.65,53.7,53.6,53.7,38577.0,52.1395,52.1881,52.0909,52.1881,38577.0
2024-02-02 12:15:00,53.69,53.87,53.66,53.86,53536.0,52.1784,52.3533,52.1492,52.3436,53536.0
2024-02-02 12:20:00,53.85,53.86,53.78,53.83,26931.0,52.3339,52.3436,52.2658,52.3144,26931.0
2024-02-02 12:25:00,53.83,53.9,53.77,53.88,22542.0,52.3144,52.3825,52.2561,52.363,22542.0
2024-02-02 12:30:00,53.88,53.92,53.86,53.88,21860.0,52.363,52.4019,52.3436,52.363,21860.0
2024-02-02 12:35:00,53.87,53.93,53.83,53.84,25756.0,52.3533,52.4116,52.3144,52.3241,25756.0
2024-02-02 12:40:00,53.85,53.86,53.62,53.64,34355.0,52.3339,52.3436,52.1103,52.1298,34355.0
2024-02-02 12:45:00,53.64,53.7,53.54,53.7,20211.0,52.1298,52.1881,52.0326,52.1881,20211.0
2024-02-02 12:50:00,53.69,53.69,53.63,53.67,14058.0,52.1784,52.1784,52.1201,52.1589,14058.0
2024-02-02 12:55:00,53.67,53.81,53.66,53.81,13941.0,52.1589,52.295,52.1492,52.295,13941.0
2024-02-02 13:00:00,53.81,53.87,53.81,53.87,18842.0,52.295,52.3533,52.295,52.3533,18842.0
2024-02-02 13:05:00,53.87,53.92,53.8,53.84,19391.0,52.3533,52.4019,52.2853,52.3241,19391.0
2024-02-02 13:10:00,53.84,53.88,53.81,53.84,20412.0,52.3241,52.363,52.295,52.3241,20412.0
2024-02-02 13:15:00,53.84,53.93,53.78,53.93,57872.0,52.3241,52.4116,52.2658,52.4116,57872.0
2024-02-02 13:20:00,53.93,54.02,53.9,54.0,14519.0,52.4116,52.4991,52.3825,52.4796,14519.0
2024-02-02 13:25:00,54.0,54.01,53.88,53.92,25014.0,52.4796,52.4894,52.363,52.4019,25014.0
2024-02-02 13:30:00,53.9,53.93,53.88,53.93,14756.0,52.3825,52.4116,52.363,52.4116,14756.0
2024-02-02 13:35:00,53.93,53.95,53.87,53.93,22795.0,52.4116,52.431,52.3533,52.4116,22795.0
2024-02-02 13:40:00,53.95,54.04,53.94,54.0,14080.0,52.431,52.5185,52.4213,52.4796,14080.0
2024-02-02 13:45:00,54.0,54.05,53.97,54.02,17162.0,52.4796,52.5282,52.4505,52.4991,17162.0
2024-02-02 13:50:00,54.02,54.05,53.99,54.04,12676.0,52.4991,52.5282,52.4699,52.5185,12676.0
2024-02-02 13:55:00,54.04,54.06,54.03,54.05,13339.0,52.5185,52.5379,52.5088,52.5282,13339.0
2024-02-02 14:00:00,54.05,54.17,54.05,54.15,20094.0,52.5282,52.6449,52.5282,52.6254,20094.0
2024-02-02 14:05:00,54.15,54.18,54.13,54.18,10650.0,52.6254,52.6546,52.606,52.6546,10650.0
2024-02-02 14:10:00,54.19,54.25,54.16,54.22,38691.0,52.6643,52.7226,52.6351,52.6934,38691.0
2024-02-02 14:15:00,54.21,54.26,54.19,54.22,58110.0,52.6837,52.7323,52.6643,52.6934,58110.0
2024-02-02 14:20:00,54.21,54.22,54.15,54.21,23924.0,52.6837,52.6934,52.6254,52.6837,23924.0
2024-02-02 14:25:00,54.21,54.21,54.13,54.16,49995.0,52.6837,52.6837,52.606,52.6351,49995.0
2024-02-02 14:30:00,54.16,54.22,54.13,54.21,43659.0,52.6351,52.6934,52.606,52.6837,43659.0
2024-02-02 14:35:00,54.21,54.29,54.19,54.28,47741.0,52.6837,52.7615,52.6643,52.7518,47741.0
2024-02-02 14:40:00,54.29,54.34,54.26,54.31,62570.0,52.7615,52.8101,52.7323,52.7809,62570.0
2024-02-02 14:45:00,54.31,54.38,54.27,54.38,101717.0,52.7809,52.8489,52.742,52.8489,101717.0
2024-02-02 14:50:00,54.38,54.38,54.32,54.35,45291.0,52.8489,52.8489,52.7906,52.8198,45291.0
2024-02-02 14:55:00,54.35,54.36,54.24,54.3,63130.0,52.8198,52.8295,52.7129,52.7712,63130.0
2024-02-02 15:00:00,54.3,54.31,54.22,54.28,63245.0,52.7712,52.7809,52.6934,52.7518,63245.0
2024-02-02 15:05:00,54.28,54.36,54.26,54.33,74233.0,52.7518,52.8295,52.7323,52.8003,74233.0
2024-02-02 15:10:00,54.33,54.35,54.29,54.33,87236.0,52.8003,52.8198,52.7615,52.8003,87236.0
2024-02-02 15:15:00,54.34,54.38,54.31,54.36,93132.0,52.8101,52.8489,52.7809,52.8295,93132.0
2024-02-02 15:20:00,54.36,54.38,54.29,54.35,47023.0,52.8295,52.8489,52.7615,52.8198,47023.0
2024-02-02 15:25:00,54.35,54.46,54.33,54.46,56871.0,52.8198,52.9267,52.8003,52.9267,56871.0
2024-02-02 15:30:00,54.47,54.49,54.31,54.34,90569.0,52.9364,52.9558,52.7809,52.8101,90569.0
2024-02-02 15:35:00,54.33,54.37,54.28,54.32,90211.0,52.8003,52.8392,52.7518,52.7906,90211.0
2024-02-02 15:40:00,54.33,54.38,54.26,54.33,97795.0,52.8003,52.8489,52.7323,52.8003,97795.0
2024-02-02 15:45:00,54.33,54.37,54.27,54.37,99410.0,52.8003,52.8392,52.742,52.8392,99410.0
2024-02-02 15:50:00,54.36,54.43,54.35,54.42,88284.0,52.8295,52.8975,52.8198,52.8878,88284.0
2024-02-02 15:55:00,54.43,54.46,54.34,54.45,400705.0,52.8975,52.9267,52.8101,52.917,400705.0
2024-02-05 09:30:00,53.79,54.15,53.7,53.93,70474.0,52.2756,52.6254,52.1881,52.4116,70474.0
2024-02-05 09:35:00,53.94,53.98,53.84,53.94,37818.0,52.4213,52.4602,52.3241,52.4213,37818.0
2024-02-05 09:40:00,53.94,54.01,53.89,53.97,40385.0,52.4213,52.4894,52.3727,52.4505,40385.0
2024-02-05 09:45:00,53.97,54.09,53.94,54.02,41344.0,52.4505,52.5671,52.4213,52.4991,41344.0
2024-02-05 09:50:00,54.02,54.04,53.96,53.99,27089.0,52.4991,52.5185,52.4408,52.4699,27089.0
2024-02-05 09:55:00,53.99,54.04,53.92,53.94,24642.0,52.4699,52.5185,52.4019,52.4213,24642.0
2024-02-05 10:00:00,53.93,53.99,53.82,53.88,54581.0,52.4116,52.4699,52.3047,52.363,54581.0
2024-02-05 10:05:00,53.89,53.96,53.74,53.8,34544.0,52.3727,52.4408,52.227,52.2853,34544.0
2024-02-05 10:10:00,53.8,53.86,53.76,53.85,31995.0,52.2853,52.3436,52.2464,52.3339,31995.0
2024-02-05 10:15:00,53.87,53.87,53.69,53.76,21937.0,52.3533,52.3533,52.1784,52.2464,21937.0
2024-02-05 10:20:00,53.77,53.83,53.74,53.75,22546.0,52.2561,52.3144,52.227,52.2367,22546.0
2024-02-05 10:25:00,53.75,53.84,53.74,53.77,18741.0,52.2367,52.3241,52.227,52.2561,18741.0
2024-02-05 10:30:00,53.78,53.83,53.75,53.75,26512.0,52.2658,52.3144,52.2367,52.2367,26512.0
2024-02-05 10:35:00,53.74,53.8,53.71,53.73,20360.0,52.227,52.2853,52.1978,52.2172,20360.0
2024-02-05 10:40:00,53.73,53.77,53.61,53.63,32014.0,52.2172,52.2561,52.1006,52.1201,32014.0
2024-02-05 10:45:00,53.62,53.68,53.57,53.58,26135.0,52.1103,52.1686,52.0617,52.0715,26135.0
2024-02-05 10:50:00,53.58,53.71,53.58,53.65,20225.0,52.0715,52.1978,52.0715,52.1395,20225.0
2024-02-05 10:55:00,53.64,53.7,53.64,53.69,34563.0,52.1298,52.1881,52.1298,52.1784,34563.0
2024-02-05 11:00:00,53.68,53.71,53.66,53.71,20515.0,52.1686,52.1978,52.1492,52.1978,20515.0
2024-02-05 11:05:00,53.71,53.79,53.71,53.76,35717.0,52.1978,52.2756,52.1978,52.2464,35717.0
2024-02-05 11:10:00,53.77,53.87,53.76,53.85,25763.0,52.2561,52.3533,52.2464,52.3339,25763.0
2024-02-05 11:15:00,53.84,53.9,53.81,53.87,35155.0,52.3241,52.3825,52.295,52.3533,35155.0
2024-02-05 11:20:00,53.87,53.87,53.79,53.85,29662.0,52.3533,52.3533,52.2756,52.3339,29662.0
2024-02-05 11:25:00,53.86,53.95,53.85,53.88,28374.0,52.3436,52.431,52.3339,52.363,28374.0
2024-02-05 11:30:00,53.88,54.04,53.87,54.02,24828.0,52.363,52.5185,52.3533,52.4991,24828.0
2024-02-05 11:35:00,54.01,54.04,54.0,54.03,13744.0,52.4894,52.5185,52.4796,52.5088,13744.0
2024-02-05 11:40:00,54.02,54.06,53.97,54.05,66970.0,52.4991,52.5379,52.4505,52.5282,66970.0
2024-02-05 11:45:00,54.06,54.1,54.0,54.05,22774.0,52.5379,52.5768,52.4796,52.5282,22774.0
2024-02-05 11:50:00,54.04,54.04,53.98,54.01,20714.0,52.5185,52.5185,52.4602,52.4894,20714.0
2024-02-05 11:55:00,54.01,54.05,54.0,54.04,9982.0,52.4894,52.5282,52.4796,52.5185,9982.0
2024-02-05 12:00:00,54.05,54.06,53.96,53.97,93687.0,52.5282,52.5379,52.4408,52.4505,93687.0
2024-02-05 12:05:00,53.97,53.97,53.91,53.97,9711.0,52.4505,52.4505,52.3922,52.4505,9711.0
2024-02-05 12:10:00,53.98,53.99,53.9,53.94,46884.0,52.4602,52.4699,52.3825,52.4213,46884.0
2024-02-05 12:15:00,53.94,53.96,53.93,53.95,12100.0,52.4213,52.4408,52.4116,52.431,12100.0
2024-02-05 12:20:00,53.94,53.94,53.85,53.92,26068.0,52.4213,52.4213,52.3339,52.4019,26068.0
2024-02-05 12:25:00,53.93,53.93,53.88,53.93,12112.0,52.4116,52.4116,52.363,52.4116,12112.0
2024-02-05 12:30:00,53.93,53.96,53.92,53.94,12017.0,52.4116,52.4408,52.4019,52.4213,12017.0
2024-02-05 12:35:00,53.93,53.98,53.92,53.94,25142.0,52.4116,52.4602,52.4019,52.4213,25142.0
2024-02-05 12:40:00,53.94,53.96,53.92,53.92,14036.0,52.4213,52.4408,52.4019,52.4019,14036.0
2024-02-05 12:45:00,53.93,53.97,53.88,53.9,29653.0,52.4116,52.4505,52.363,52.3825,29653.0
2024-02-05 12:50:00,53.9,53.91,53.87,53.89,11036.0,52.3825,52.3922,52.3533,52.3727,11036.0
2024-02-05 12:55:00,53.9,53.96,53.89,53.96,35189.0,52.3825,52.4408,52.3727,52.4408,35189.0
2024-02-05 13:00:00,53.95,53.96,53.9,53.95,29725.0,52.431,52.4408,52.3825,52.431,29725.0
2024-02-05 13:05:00,53.95,53.97,53.94,53.96,16484.0,52.431,52.4505,52.4213,52.4408,16484.0
2024-02-05 13:10:00,53.96,53.99,53.94,53.99,19203.0,52.4408,52.4699,52.4213,52.4699,19203.0
2024-02-05 13:15:00,53.98,54.0,53.96,53.98,20155.0,52.4602,52.4796,52.4408,52.4602,20155.0
2024-02-05 13:20:00,53.98,54.03,53.95,53.95,37880.0,52.4602,52.5088,52.431,52.431,37880.0
2024-02-05 13:25:00,53.95,53.95,53.8,53.8,22819.0,52.431,52.431,52.2853,52.2853,22819.0
2024-02-05 13:30:00,53.8,53.86,53.77,53.82,33149.0,52.2853,52.3436,52.2561,52.3047,33149.0
2024-02-05 13:35:00,53.82,53.83,53.75,53.8,17325.0,52.3047,52.3144,52.2367,52.2853,17325.0
2024-02-05 13:40:00,53.81,53.83,53.78,53.8,13284.0,52.295,52.3144,52.2658,52.2853,13284.0
2024-02-05 13:45:00,53.8,53.86,53.79,53.85,10861.0,52.2853,52.3436,52.2756,52.3339,10861.0
2024-02-05 13:50:00,53.85,53.88,53.84,53.86,18436.0,52.3339,52.363,52.3241,52.3436,18436.0
2024-02-05 13:55:00,53.85,53.86,53.83,53.83,18281.0,52.3339,52.3436,52.3144,52.3144,18281.0
2024-02-05 14:00:00,53.84,53.84,53.78,53.83,20775.0,52.3241,52.3241,52.2658,52.3144,20775.0
2024-02-05 14:05:00,53.83,53.87,53.82,53.87,8205.0,52.3144,52.3533,52.3047,52.3533,8205.0
2024-02-05 14:10:00,53.86,53.87,53.83,53.85,26636.0,52.3436,52.3533,52.3144,52.3339,26636.0
2024-02-05 14:15:00,53.84,53.89,53.83,53.89,22576.0,52.3241,52.3727,52.3144,52.3727,22576.0
2024-02-05 14:20:00,53.9,53.96,53.9,53.92,18935.0,52.3825,52.4408,52.3825,52.4019,18935.0
2024-02-05 14:25:00,53.92,53.94,53.89,53.91,22991.0,52.4019,52.4213,52.3727,52.3922,22991.0
2024-02-05 14:30:00,53.91,53.97,53.9,53.95,16867.0,52.3922,52.4505,52.3825,52.431,16867.0
2024-02-05 14:35:00,53.94,53.99,53.86,53.88,35152.0,52.4213,52.4699,52.3436,52.363,35152.0
2024-02-05 14:40:00,53.88,53.9,53.85,53.87,16782.0,52.363,52.3825,52.3339,52.3533,16782.0
2024-02-05 14:45:00,53.87,53.88,53.86,53.87,11769.0,52.3533,52.363,52.3436,52.3533,11769.0
2024-02-05 14:50:00,53.87,53.87,53.8,53.84,19205.0,52.3533,52.3533,52.2853,52.3241,19205.0
2024-02-05 14:55:00,53.83,53.85,53.75,53.78,24392.0,52.3144,52.3339,52.2367,52.2658,24392.0
2024-02-05 15:00:00,53.78,53.82,53.75,53.76,35404.0,52.2658,52.3047,52.2367,52.2464,35404.0
2024-02-05 15:05:00,53.75,53.76,53.68,53.71,24495.0,52.2367,52.2464,52.1686,52.1978,24495.0
2024-02-05 15:10:00,53.72,53.75,53.64,53.65,27301.0,52.2075,52.2367,52.1298,52.1395,27301.0
2024-02-05 15:15:00,53.64,53.68,53.61,53.66,36128.0,52.1298,52.1686,52.1006,52.1492,36128.0
2024-02-05 15:20:00,53.67,53.72,53.63,53.72,23787.0,52.1589,52.2075,52.1201,52.2075,23787.0
2024-02-05 15:25:00,53.72,53.74,53.68,53.73,27954.0,52.2075,52.227,52.1686,52.2172,27954.0
2024-02-05 15:30:00,53.73,53.76,53.71,53.76,33110.0,52.2172,52.2464,52.1978,52.2464,33110.0
2024-02-05 15:35:00,53.76,53.76,53.64,53.65,48434.0,52.2464,52.2464,52.1298,52.1395,48434.0
2024-02-05 15:40:00,53.65,53.66,53.52,53.53,75018.0,52.1395,52.1492,52.0132,52.0229,75018.0
2024-02-05 15:45:00,53.54,53.54,53.38,53.39,97818.0,52.0326,52.0326,51.8771,51.8868,97818.0
2024-02-05 15:50:00,53.39,53.51,53.38,53.46,191104.0,51.8868,52.0034,51.8771,51.9548,191104.0
2024-02-05 15:55:00,53.47,53.53,53.31,53.33,354177.0,51.9646,52.0229,51.8091,51.8285,354177.0
2024-02-06 09:30:00,53.1,53.15,52.89,52.99,75968.0,51.605,51.6536,51.4009,51.4981,75968.0
2024-02-06 09:35:00,53.02,53.08,52.84,52.85,62268.0,51.5272,51.5855,51.3523,51.362,62268.0
2024-02-06 09:40:00,52.86,53.08,52.79,53.04,92264.0,51.3717,51.5855,51.3037,51.5467,92264.0
2024-02-06 09:45:00,53.05,53.44,52.97,53.34,86618.0,51.5564,51.9354,51.4786,51.8382,86618.0
2024-02-06 09:50:00,53.35,53.37,53.23,53.35,47885.0,51.8479,51.8674,51.7313,51.8479,47885.0
2024-02-06 09:55:00,53.35,53.37,53.23,53.27,53950.0,51.8479,51.8674,51.7313,51.7702,53950.0
2024-02-06 10:00:00,53.28,53.28,53.11,53.15,52635.0,51.7799,51.7799,51.6147,51.6536,52635.0
2024-02-06 10:05:00,53.16,53.26,53.1,53.18,50648.0,51.6633,51.7605,51.605,51.6827,50648.0
2024-02-06 10:10:00,53.18,53.21,53.05,53.06,45759.0,51.6827,51.7119,51.5564,51.5661,45759.0
2024-02-06 10:15:00,53.06,53.16,53.04,53.09,104745.0,51.5661,51.6633,51.5467,51.5953,104745.0
2024-02-06 10:20:00,53.08,53.08,52.93,52.97,42803.0,51.5855,51.5855,51.4398,51.4786,42803.0
2024-02-06 10:25:00,52.97,53.06,52.96,53.03,23382.0,51.4786,51.5661,51.4689,51.5369,23382.0
2024-02-06 10:30:00,53.04,53.08,53.01,53.05,50440.0,51.5467,51.5855,51.5175,51.5564,50440.0
2024-02-06 10:35:00,53.05,53.12,53.03,53.06,60633.0,51.5564,51.6244,51.5369,51.5661,60633.0
2024-02-06 10:40:00,53.05,53.08,53.0,53.05,57574.0,51.5564,51.5855,51.5078,51.5564,57574.0
2024-02-06 10:45:00,53.05,53.08,53.0,53.02,74034.0,51.5564,51.5855,51.5078,51.5272,74034.0
2024-02-06 10:50:00,53.03,53.1,52.99,53.09,93874.0,51.5369,51.605,51.4981,51.5953,93874.0
2024-02-06 10:55:00,53.08,53.2,53.07,53.13,59625.0,51.5855,51.7022,51.5758,51.6341,59625.0
2024-02-06 11:00:00,53.14,53.2,53.08,53.12,47947.0,51.6439,51.7022,51.5855,51.6244,47947.0
2024-02-06 11:05:00,53.13,53.22,53.11,53.15,128571.0,51.6341,51.7216,51.6147,51.6536,128571.0
2024-02-06 11:10:00,53.14,53.23,53.13,53.21,35923.0,51.6439,51.7313,51.6341,51.7119,35923.0
2024-02-06 11:15:00,53.22,53.26,53.19,53.25,86467.0,51.7216,51.7605,51.6924,51.7508,86467.0
2024-02-06 11:20:00,53.26,53.31,53.23,53.29,55559.0,51.7605,51.8091,51.7313,51.7896,55559.0
2024-02-06 11:25:00,53.29,53.32,53.2,53.26,101985.0,51.7896,51.8188,51.7022,51.7605,101985.0
2024-02-06 11:30:00,53.26,53.31,53.23,53.3,57965.0,51.7605,51.8091,51.7313,51.7993,57965.0
2024-02-06 11:35:00,53.3,53.41,53.29,53.35,38952.0,51.7993,51.9062,51.7896,51.8479,38952.0
2024-02-06 11:40:00,53.35,53.38,53.27,53.34,27643.0,51.8479,51.8771,51.7702,51.8382,27643.0
2024-02-06 11:45:00,53.34,53.39,53.31,53.36,25045.0,51.8382,51.8868,51.8091,51.8577,25045.0
2024-02-06 11:50:00,53.35,53.36,53.31,53.36,25896.0,51.8479,51.8577,51.8091,51.8577,25896.0
2024-02-06 11:55:00,53.36,53.4,53.31,53.32,33444.0,51.8577,51.8965,51.8091,51.8188,33444.0
2024-02-06 12:00:00,53.32,53.44,53.32,53.41,37361.0,51.8188,51.9354,51.8188,51.9062,37361.0
2024-02-06 12:05:00,53.41,53.42,53.35,53.37,47519.0,51.9062,51.916,51.8479,51.8674,47519.0
2024-02-06 12:10:00,53.38,53.39,53.33,53.37,23007.0,51.8771,51.8868,51.8285,51.8674,23007.0
2024-02-06 12:15:00,53.37,53.38,53.35,53.37,11938.0,51.8674,51.8771,51.8479,51.8674,11938.0
2024-02-06 12:20:00,53.36,53.48,53.36,53.45,19601.0,51.8577,51.9743,51.8577,51.9451,19601.0
2024-02-06 12:25:00,53.46,53.53,53.42,53.53,31033.0,51.9548,52.0229,51.916,52.0229,31033.0
2024-02-06 12:30:00,53.53,53.54,53.46,53.51,15457.0,52.0229,52.0326,51.9548,52.0034,15457.0
2024-02-06 12:35:00,53.51,53.51,53.42,53.46,15632.0,52.0034,52.0034,51.916,51.9548,15632.0
2024-02-06 12:40:00,53.47,53.49,53.45,53.48,16284.0,51.9646,51.984,51.9451,51.9743,16284.0
2024-02-06 12:45:00,53.47,53.52,53.45,53.47,11788.0,51.9646,52.0132,51.9451,51.9646,11788.0
2024-02-06 12:50:00,53.49,53.51,53.46,53.47,9424.0,51.984,52.0034,51.9548,51.9646,9424.0
2024-02-06 12:55:00,53.47,53.49,53.44,53.45,15982.0,51.9646,51.984,51.9354,51.9451,15982.0
2024-02-06 13:00:00,53.45,53.57,53.43,53.55,138091.0,51.9451,52.0617,51.9257,52.0423,138091.0
2024-02-06 13:05:00,53.56,53.57,53.52,53.55,18230.0,52.052,52.0617,52.0132,52.0423,18230.0
2024-02-06 13:10:00,53.54,53.54,53.47,53.52,23002.0,52.0326,52.0326,51.9646,52.0132,23002.0
2024-02-06 13:15:00,53.51,53.56,53.5,53.53,22385.0,52.0034,52.052,51.9937,52.0229,22385.0
2024-02-06 13:20:00,53.53,53.53,53.42,53.43,32819.0,52.0229,52.0229,51.916,51.9257,32819.0
2024-02-06 13:25:00,53.43,53.48,53.4,53.45,17246.0,51.9257,51.9743,51.8965,51.9451,17246.0
2024-02-06 13:30:00,53.46,53.5,53.43,53.46,95332.0,51.9548,51.9937,51.9257,51.9548,95332.0
2024-02-06 13:35:00,53.46,53.51,53.45,53.5,32500.0,51.9548,52.0034,51.9451,51.9937,32500.0
2024-02-06 13:40:00,53.5,53.5,53.43,53.45,49366.0,51.9937,51.9937,51.9257,51.9451,49366.0
2024-02-06 13:45:00,53.46,53.51,53.46,53.51,31032.0,51.9548,52.0034,51.9548,52.0034,31032.0
2024-02-06 13:50:00,53.5,53.52,53.45,53.45,27710.0,51.9937,52.0132,51.9451,51.9451,27710.0
2024-02-06 13:55:00,53.45,53.49,53.44,53.45,20153.0,51.9451,51.984,51.9354,51.9451,20153.0
2024-02-06 14:00:00,53.46,53.46,53.37,53.41,15806.0,51.9548,51.9548,51.8674,51.9062,15806.0
2024-02-06 14:05:00,53.4,53.4,53.34,53.38,21298.0,51.8965,51.8965,51.8382,51.8771,21298.0
2024-02-06 14:10:00,53.37,53.39,53.34,53.37,17330.0,51.8674,51.8868,51.8382,51.8674,17330.0
2024-02-06 14:15:00,53.37,53.37,53.29,53.33,28036.0,51.8674,51.8674,51.7896,51.8285,28036.0
2024-02-06 14:20:00,53.33,53.36,53.3,53.33,32795.0,51.8285,51.8577,51.7993,51.8285,32795.0
2024-02-06 14:25:00,53.32,53.34,53.26,53.31,26471.0,51.8188,51.8382,51.7605,51.8091,26471.0
2024-02-06 14:30:00,53.32,53.34,53.23,53.23,32533.0,51.8188,51.8382,51.7313,51.7313,32533.0
2024-02-06 14:35:00,53.24,53.26,53.18,53.21,35104.0,51.741,51.7605,51.6827,51.7119,35104.0
2024-02-06 14:40:00,53.2,53.23,53.15,53.21,55910.0,51.7022,51.7313,51.6536,51.7119,55910.0
2024-02-06 14:45:00,53.2,53.23,53.15,53.23,20676.0,51.7022,51.7313,51.6536,51.7313,20676.0
2024-02-06 14:50:00,53.23,53.25,53.17,53.23,35772.0,51.7313,51.7508,51.673,51.7313,35772.0
2024-02-06 14:55:00,53.23,53.24,53.2,53.23,26101.0,51.7313,51.741,51.7022,51.7313,26101.0
2024-02-06 15:00:00,53.23,53.25,53.2,53.21,32570.0,51.7313,51.7508,51.7022,51.7119,32570.0
2024-02-06 15:05:00,53.21,53.28,53.2,53.28,39475.0,51.7119,51.7799,51.7022,51.7799,39475.0
2024-02-06 15:10:00,53.28,53.29,53.24,53.26,31793.0,51.7799,51.7896,51.741,51.7605,31793.0
2024-02-06 15:15:00,53.26,53.29,53.22,53.28,64504.0,51.7605,51.7896,51.7216,51.7799,64504.0
2024-02-06 15:20:00,53.29,53.31,53.25,53.26,39521.0,51.7896,51.8091,51.7508,51.7605,39521.0
2024-02-06 15:25:00,53.25,53.29,53.24,53.26,36066.0,51.7508,51.7896,51.741,51.7605,36066.0
2024-02-06 15:30:00,53.26,53.26,53.18,53.21,73041.0,51.7605,51.7605,51.6827,51.7119,73041.0
2024-02-06 15:35:00,53.21,53.23,53.15,53.18,62095.0,51.7119,51.7313,51.6536,51.6827,62095.0
2024-02-06 15:40:00,53.17,53.22,53.15,53.18,91291.0,51.673,51.7216,51.6536,51.6827,91291.0
2024-02-06 15:45:00,53.18,53.26,53.14,53.24,97158.0,51.6827,51.7605,51.6439,51.741,97158.0
2024-02-06 15:50:00,53.25,53.3,53.23,53.27,164627.0,51.7508,51.7993,51.7313,51.7702,164627.0
2024-02-06 15:55:00,53.27,53.34,53.22,53.24,265552.0,51.7702,51.8382,51.7216,51.741,265552.0
2024-02-07 09:30:00,53.94,53.99,53.57,53.83,72115.0,52.4213,52.4699,52.0617,52.3144,72115.0
2024-02-07 09:35:00,53.83,53.96,53.81,53.82,21936.0,52.3144,52.4408,52.295,52.3047,21936.0
2024-02-07 09:40:00,53.8,53.8,53.5,53.56,32428.0,52.2853,52.2853,51.9937,52.052,32428.0
2024-02-07 09:45:00,53.57,53.61,53.35,53.37,156130.0,52.0617,52.1006,51.8479,51.8674,156130.0
2024-02-07 09:50:00,53.37,53.46,53.34,53.46,44639.0,51.8674,51.9548,51.8382,51.9548,44639.0
2024-02-07 09:55:00,53.47,53.56,53.44,53.47,47785.0,51.9646,52.052,51.9354,51.9646,47785.0
2024-02-07 10:00:00,53.47,53.6,53.45,53.59,32781.0,51.9646,52.0909,51.9451,52.0812,32781.0
2024-02-07 10:05:00,53.58,53.61,53.47,53.52,55140.0,52.0715,52.1006,51.9646,52.0132,55140.0
2024-02-07 10:10:00,53.53,53.59,53.51,53.55,24933.0,52.0229,52.0812,52.0034,52.0423,24933.0
2024-02-07 10:15:00,53.55,53.66,53.51,53.62,27077.0,52.0423,52.1492,52.0034,52.1103,27077.0
2024-02-07 10:20:00,53.63,53.64,53.55,53.59,30365.0,52.1201,52.1298,52.0423,52.0812,30365.0
2024-02-07 10:25:00,53.59,53.67,53.51,53.64,40639.0,52.0812,52.1589,52.0034,52.1298,40639.0
2024-02-07 10:30:00,53.64,53.65,53.58,53.6,32890.0,52.1298,52.1395,52.0715,52.0909,32890.0
2024-02-07 10:35:00,53.6,53.6,53.44,53.5,33433.0,52.0909,52.0909,51.9354,51.9937,33433.0
2024-02-07 10:40:00,53.5,53.6,53.48,53.58,27255.0,51.9937,52.0909,51.9743,52.0715,27255.0
2024-02-07 10:45:00,53.58,53.62,53.54,53.59,21588.0,52.0715,52.1103,52.0326,52.0812,21588.0
2024-02-07 10:50:00,53.59,53.65,53.58,53.65,25613.0,52.0812,52.1395,52.0715,52.1395,25613.0
2024-02-07 10:55:00,53.65,53.69,53.6,53.69,21409.0,52.1395,52.1784,52.0909,52.1784,21409.0
2024-02-07 11:00:00,53.7,53.73,53.66,53.71,29013.0,52.1881,52.2172,52.1492,52.1978,29013.0
2024-02-07 11:05:00,53.71,53.77,53.69,53.72,44259.0,52.1978,52.2561,52.1784,52.2075,44259.0
2024-02-07 11:10:00,53.71,53.72,53.63,53.64,42080.0,52.1978,52.2075,52.1201,52.1298,42080.0
2024-02-07 11:15:00,53.65,53.7,53.63,53.69,30177.0,52.1395,52.1881,52.1201,52.1784,30177.0
2024-02-07 11:20:00,53.68,53.68,53.59,53.63,21246.0,52.1686,52.1686,52.0812,52.1201,21246.0
2024-02-07 11:25:00,53.64,53.7,53.63,53.65,19452.0,52.1298,52.1881,52.1201,52.1395,19452.0
2024-02-07 11:30:00,53.66,53.67,53.63,53.64,43813.0,52.1492,52.1589,52.1201,52.1298,43813.0
2024-02-07 11:35:00,53.64,53.64,53.52,53.55,51084.0,52.1298,52.1298,52.0132,52.0423,51084.0
2024-02-07 11:40:00,53.54,53.59,53.53,53.57,30154.0,52.0326,52.0812,52.0229,52.0617,30154.0
2024-02-07 11:45:00,53.58,53.58,53.49,53.51,31422.0,52.0715,52.0715,51.984,52.0034,31422.0
2024-02-07 11:50:00,53.51,53.55,53.49,53.53,39828.0,52.0034,52.0423,51.984,52.0229,39828.0
2024-02-07 11:55:00,53.54,53.57,53.5,53.5,42148.0,52.0326,52.0617,51.9937,51.9937,42148.0
2024-02-07 12:00:00,53.51,53.55,53.5,53.55,51211.0,52.0034,52.0423,51.9937,52.0423,51211.0
2024-02-07 12:05:00,53.55,53.58,53.52,53.53,49521.0,52.0423,52.0715,52.0132,52.0229,49521.0
2024-02-07 12:10:00,53.53,53.54,53.5,53.53,73059.0,52.0229,52.0326,51.9937,52.0229,73059.0
2024-02-07 12:15:00,53.53,53.63,53.52,53.63,38308.0,52.0229,52.1201,52.0132,52.1201,38308.0
2024-02-07 12:20:00,53.64,53.65,53.59,53.61,22195.0,52.1298,52.1395,52.0812,52.1006,22195.0
2024-02-07 12:25:00,53.6,53.62,53.58,53.61,17587.0,52.0909,52.1103,52.0715,52.1006,17587.0
2024-02-07 12:30:00,53.61,53.62,53.57,53.6,21725.0,52.1006,52.1103,52.0617,52.0909,21725.0
2024-02-07 12:35:00,53.59,53.64,53.58,53.63,15806.0,52.0812,52.1298,52.0715,52.1201,15806.0
2024-02-07 12:40:00,53.64,53.68,53.62,53.68,17816.0,52.1298,52.1686,52.1103,52.1686,17816.0
2024-02-07 12:45:00,53.68,53.7,53.6,53.65,39026.0,52.1686,52.1881,52.0909,52.1395,39026.0
2024-02-07 12:50:00,53.65,53.72,53.64,53.72,26072.0,52.1395,52.2075,52.1298,52.2075,26072.0
2024-02-07 12:55:00,53.73,53.76,53.71,53.73,27942.0,52.2172,52.2464,52.1978,52.2172,27942.0
2024-02-07 13:00:00,53.74,53.82,53.71,53.74,50218.0,52.227,52.3047,52.1978,52.227,50218.0
2024-02-07 13:05:00,53.75,53.79,53.72,53.79,24010.0,52.2367,52.2756,52.2075,52.2756,24010.0
2024-02-07 13:10:00,53.79,53.83,53.78,53.79,46734.0,52.2756,52.3144,52.2658,52.2756,46734.0
2024-02-07 13:15:00,53.79,53.84,53.78,53.8,23413.0,52.2756,52.3241,52.2658,52.2853,23413.0
2024-02-07 13:20:00,53.81,53.81,53.74,53.75,26147.0,52.295,52.295,52.227,52.2367,26147.0
2024-02-07 13:25:00,53.75,53.87,53.74,53.85,43423.0,52.2367,52.3533,52.227,52.3339,43423.0
2024-02-07 13:30:00,53.86,53.95,53.86,53.91,33580.0,52.3436,52.431,52.3436,52.3922,33580.0
2024-02-07 13:35:00,53.91,53.97,53.89,53.96,36165.0,52.3922,52.4505,52.3727,52.4408,36165.0
2024-02-07 13:40:00,53.96,54.0,53.92,53.93,55150.0,52.4408,52.4796,52.4019,52.4116,55150.0
2024-02-07 13:45:00,53.93,53.97,53.9,53.97,12807.0,52.4116,52.4505,52.3825,52.4505,12807.0
2024-02-07 13:50:00,53.97,54.06,53.94,54.04,23443.0,52.4505,52.5379,52.4213,52.5185,23443.0
2024-02-07 13:55:00,54.05,54.05,53.99,54.01,19147.0,52.5282,52.5282,52.4699,52.4894,19147.0
2024-02-07 14:00:00,54.01,54.04,53.99,54.01,17567.0,52.4894,52.5185,52.4699,52.4894,17567.0
2024-02-07 14:05:00,54.0,54.08,53.99,54.06,37374.0,52.4796,52.5574,52.4699,52.5379,37374.0
2024-02-07 14:10:00,54.05,54.07,54.01,54.05,36808.0,52.5282,52.5477,52.4894,52.5282,36808.0
2024-02-07 14:15:00,54.06,54.09,54.02,54.02,26201.0,52.5379,52.5671,52.4991,52.4991,26201.0
2024-02-07 14:20:00,54.03,54.08,54.0,54.08,29213.0,52.5088,52.5574,52.4796,52.5574,29213.0
2024-02-07 14:25:00,54.08,54.17,54.08,54.16,21648.0,52.5574,52.6449,52.5574,52.6351,21648.0
2024-02-07 14:30:00,54.16,54.21,54.15,54.2,24519.0,52.6351,52.6837,52.6254,52.674,24519.0
2024-02-07 14:35:00,54.2,54.25,54.18,54.23,30019.0,52.674,52.7226,52.6546,52.7032,30019.0
2024-02-07 14:40:00,54.23,54.32,54.21,54.32,40882.0,52.7032,52.7906,52.6837,52.7906,40882.0
2024-02-07 14:45:00,54.32,54.4,54.32,54.36,41430.0,52.7906,52.8684,52.7906,52.8295,41430.0
2024-02-07 14:50:00,54.37,54.4,54.35,54.37,65512.0,52.8392,52.8684,52.8198,52.8392,65512.0
2024-02-07 14:55:00,54.36,54.39,54.35,54.36,25029.0,52.8295,52.8587,52.8198,52.8295,25029.0
2024-02-07 15:00:00,54.36,54.4,54.35,54.37,55838.0,52.8295,52.8684,52.8198,52.8392,55838.0
2024-02-07 15:05:00,54.36,54.39,54.34,54.36,31946.0,52.8295,52.8587,52.8101,52.8295,31946.0
2024-02-07 15:10:00,54.37,54.39,54.34,54.37,53675.0,52.8392,52.8587,52.8101,52.8392,53675.0
2024-02-07 15:15:00,54.37,54.38,54.34,54.38,68369.0,52.8392,52.8489,52.8101,52.8489,68369.0
2024-02-07 15:20:00,54.38,54.41,54.36,54.4,22825.0,52.8489,52.8781,52.8295,52.8684,22825.0
2024-02-07 15:25:00,54.39,54.42,54.36,54.39,19965.0,52.8587,52.8878,52.8295,52.8587,19965.0
2024-02-07 15:30:00,54.39,54.4,54.35,54.39,39998.0,52.8587,52.8684,52.8198,52.8587,39998.0
2024-02-07 15:35:00,54.39,54.41,54.35,54.36,38812.0,52.8587,52.8781,52.8198,52.8295,38812.0
2024-02-07 15:40:00,54.36,54.39,54.34,54.39,125034.0,52.8295,52.8587,52.8101,52.8587,125034.0
2024-02-07 15:45:00,54.39,54.4,54.34,54.36,77910.0,52.8587,52.8684,52.8101,52.8295,77910.0
2024-02-07 15:50:00,54.35,54.38,54.29,54.34,218954.0,52.8198,52.8489,52.7615,52.8101,218954.0
2024-02-07 15:55:00,54.33,54.42,54.3,54.4,305713.0,52.8003,52.8878,52.7712,52.8684,305713.0
2024-02-08 09:30:00,54.52,54.71,54.29,54.29,69374.0,52.985,53.1696,52.7615,52.7615,69374.0
2024-02-08 09:35:00,54.31,54.36,54.19,54.34,37028.0,52.7809,52.8295,52.6643,52.8101,37028.0
2024-02-08 09:40:00,54.34,54.41,54.27,54.4,28771.0,52.8101,52.8781,52.742,52.8684,28771.0
2024-02-08 09:45:00,54.39,54.42,54.31,54.33,45327.0,52.8587,52.8878,52.7809,52.8003,45327.0
2024-02-08 09:50:00,54.34,54.38,54.32,54.37,32589.0,52.8101,52.8489,52.7906,52.8392,32589.0
2024-02-08 09:55:00,54.37,54.45,54.35,54.44,35350.0,52.8392,52.917,52.8198,52.9073,35350.0
2024-02-08 10:00:00,54.45,54.5,54.4,54.46,37749.0,52.917,52.9656,52.8684,52.9267,37749.0
2024-02-08 10:05:00,54.46,54.48,54.4,54.45,32587.0,52.9267,52.9461,52.8684,52.917,32587.0
2024-02-08 10:10:00,54.46,54.55,54.43,54.48,18336.0,52.9267,53.0142,52.8975,52.9461,18336.0
2024-02-08 10:15:00,54.49,54.53,54.48,54.52,24490.0,52.9558,52.9947,52.9461,52.985,24490.0
2024-02-08 10:20:00,54.53,54.56,54.47,54.48,23622.0,52.9947,53.0239,52.9364,52.9461,23622.0
2024-02-08 10:25:00,54.48,54.53,54.47,54.53,21730.0,52.9461,52.9947,52.9364,52.9947,21730.0
2024-02-08 10:30:00,54.53,54.58,54.53,54.53,26355.0,52.9947,53.0433,52.9947,52.9947,26355.0
2024-02-08 10:35:00,54.54,54.54,54.45,54.48,35236.0,53.0044,53.0044,52.917,52.9461,35236.0
2024-02-08 10:40:00,54.49,54.52,54.42,54.52,27459.0,52.9558,52.985,52.8878,52.985,27459.0
2024-02-08 10:45:00,54.52,54.54,54.49,54.54,19270.0,52.985,53.0044,52.9558,53.0044,19270.0
2024-02-08 10:50:00,54.54,54.54,54.47,54.52,35074.0,53.0044,53.0044,52.9364,52.985,35074.0
2024-02-08 10:55:00,54.52,54.58,54.46,54.58,25156.0,52.985,53.0433,52.9267,53.0433,25156.0
2024-02-08 11:00:00,54.58,54.58,54.51,54.54,24940.0,53.0433,53.0433,52.9753,53.0044,24940.0
2024-02-08 11:05:00,54.54,54.58,54.51,54.53,21532.0,53.0044,53.0433,52.9753,52.9947,21532.0
2024-02-08 11:10:00,54.54,54.58,54.52,54.57,19126.0,53.0044,53.0433,52.985,53.0336,19126.0
2024-02-08 11:15:00,54.56,54.57,54.51,54.52,23965.0,53.0239,53.0336,52.9753,52.985,23965.0
2024-02-08 11:20:00,54.52,54.53,54.44,54.52,32993.0,52.985,52.9947,52.9073,52.985,32993.0
2024-02-08 11:25:00,54.52,54.52,54.45,54.45,33816.0,52.985,52.985,52.917,52.917,33816.0
2024-02-08 11:30:00,54.45,54.46,54.4,54.45,28445.0,52.917,52.9267,52.8684,52.917,28445.0
2024-02-08 11:35:00,54.47,54.52,54.46,54.52,14552.0,52.9364,52.985,52.9267,52.985,14552.0
2024-02-08 11:40:00,54.52,54.55,54.5,54.52,15961.0,52.985,53.0142,52.9656,52.985,15961.0
2024-02-08 11:45:00,54.52,54.62,54.5,54.61,25597.0,52.985,53.0822,52.9656,53.0725,25597.0
2024-02-08 11:50:00,54.61,54.66,54.61,54.64,22745.0,53.0725,53.1211,53.0725,53.1016,22745.0
2024-02-08 11:55:00,54.64,54.67,54.62,54.63,21089.0,53.1016,53.1308,53.0822,53.0919,21089.0
2024-02-08 12:00:00,54.64,54.64,54.56,54.6,25167.0,53.1016,53.1016,53.0239,53.0627,25167.0
2024-02-08 12:05:00,54.6,54.6,54.56,54.6,19792.0,53.0627,53.0627,53.0239,53.0627,19792.0
2024-02-08 12:10:00,54.6,54.62,54.59,54.61,23318.0,53.0627,53.0822,53.053,53.0725,23318.0
2024-02-08 12:15:00,54.61,54.63,54.57,54.63,19212.0,53.0725,53.0919,53.0336,53.0919,19212.0
2024-02-08 12:20:00,54.63,54.69,54.58,54.67,32321.0,53.0919,53.1502,53.0433,53.1308,32321.0
2024-02-08 12:25:00,54.66,54.76,54.65,54.71,21010.0,53.1211,53.2182,53.1113,53.1696,21010.0
2024-02-08 12:30:00,54.7,54.7,54.65,54.66,14068.0,53.1599,53.1599,53.1113,53.1211,14068.0
2024-02-08 12:35:00,54.66,54.72,54.65,54.72,18194.0,53.1211,53.1794,53.1113,53.1794,18194.0
2024-02-08 12:40:00,54.72,54.81,54.7,54.8,43364.0,53.1794,53.2668,53.1599,53.2571,43364.0
2024-02-08 12:45:00,54.8,54.84,54.76,54.83,26933.0,53.2571,53.296,53.2182,53.2863,26933.0
2024-02-08 12:50:00,54.83,54.85,54.81,54.83,18776.0,53.2863,53.3057,53.2668,53.2863,18776.0
2024-02-08 12:55:00,54.83,54.87,54.82,54.87,29473.0,53.2863,53.3251,53.2766,53.3251,29473.0
2024-02-08 13:00:00,54.87,55.0,54.86,55.0,19980.0,53.3251,53.4515,53.3154,53.4515,19980.0
2024-02-08 13:05:00,54.98,55.02,54.95,54.96,43179.0,53.432,53.4709,53.4029,53.4126,43179.0
2024-02-08 13:10:00,54.96,54.97,54.87,54.93,20060.0,53.4126,53.4223,53.3251,53.3835,20060.0
2024-02-08 13:15:00,54.93,54.93,54.86,54.89,19946.0,53.3835,53.3835,53.3154,53.3446,19946.0
2024-02-08 13:20:00,54.89,54.89,54.84,54.84,15491.0,53.3446,53.3446,53.296,53.296,15491.0
2024-02-08 13:25:00,54.84,54.91,54.84,54.91,21014.0,53.296,53.364,53.296,53.364,21014.0
2024-02-08 13:30:00,54.91,54.91,54.85,54.89,31656.0,53.364,53.364,53.3057,53.3446,31656.0
2024-02-08 13:35:00,54.9,54.93,54.87,54.92,27033.0,53.3543,53.3835,53.3251,53.3737,27033.0
2024-02-08 13:40:00,54.91,54.92,54.87,54.88,20249.0,53.364,53.3737,53.3251,53.3349,20249.0
2024-02-08 13:45:00,54.89,54.96,54.88,54.94,17431.0,53.3446,53.4126,53.3349,53.3932,17431.0
2024-02-08 13:50:00,54.94,54.96,54.92,54.96,15624.0,53.3932,53.4126,53.3737,53.4126,15624.0
2024-02-08 13:55:00,54.95,55.03,54.95,55.01,29901.0,53.4029,53.4806,53.4029,53.4612,29901.0
2024-02-08 14:00:00,55.01,55.01,54.97,54.98,19933.0,53.4612,53.4612,53.4223,53.432,19933.0
2024-02-08 14:05:00,54.98,55.04,54.98,55.02,22233.0,53.432,53.4904,53.432,53.4709,22233.0
2024-02-08 14:10:00,55.03,55.09,55.02,55.05,38740.0,53.4806,53.5389,53.4709,53.5001,38740.0
2024-02-08 14:15:00,55.05,55.15,55.04,55.14,50483.0,53.5001,53.5973,53.4904,53.5875,50483.0
2024-02-08 14:20:00,55.14,55.19,55.12,55.18,45841.0,53.5875,53.6361,53.5681,53.6264,45841.0
2024-02-08 14:25:00,55.18,55.22,55.15,55.16,39021.0,53.6264,53.6653,53.5973,53.607,39021.0
2024-02-08 14:30:00,55.16,55.18,55.15,55.17,37663.0,53.607,53.6264,53.5973,53.6167,37663.0
2024-02-08 14:35:00,55.18,55.25,55.16,55.23,29387.0,53.6264,53.6944,53.607,53.675,29387.0
2024-02-08 14:40:00,55.23,55.25,55.21,55.22,28723.0,53.675,53.6944,53.6556,53.6653,28723.0
2024-02-08 14:45:00,55.22,55.27,55.19,55.24,44195.0,53.6653,53.7139,53.6361,53.6847,44195.0
2024-02-08 14:50:00,55.25,55.34,55.24,55.27,61586.0,53.6944,53.7819,53.6847,53.7139,61586.0
2024-02-08 14:55:00,55.27,55.28,55.23,55.26,81569.0,53.7139,53.7236,53.675,53.7042,81569.0
2024-02-08 15:00:00,55.26,55.26,55.22,55.23,56549.0,53.7042,53.7042,53.6653,53.675,56549.0
2024-02-08 15:05:00,55.23,55.27,55.21,55.25,61553.0,53.675,53.7139,53.6556,53.6944,61553.0
2024-02-08 15:10:00,55.25,55.26,55.2,55.26,68710.0,53.6944,53.7042,53.6459,53.7042,68710.0
2024-02-08 15:15:00,55.26,55.27,55.2,55.21,61389.0,53.7042,53.7139,53.6459,53.6556,61389.0
2024-02-08 15:20:00,55.21,55.27,55.19,55.25,81099.0,53.6556,53.7139,53.6361,53.6944,81099.0
2024-02-08 15:25:00,55.25,55.28,55.21,55.23,87033.0,53.6944,53.7236,53.6556,53.675,87033.0
2024-02-08 15:30:00,55.23,55.28,55.21,55.22,112940.0,53.675,53.7236,53.6556,53.6653,112940.0
2024-02-08 15:35:00,55.21,55.25,55.19,55.23,98828.0,53.6556,53.6944,53.6361,53.675,98828.0
2024-02-08 15:40:00,55.23,55.31,55.23,55.27,101933.0,53.675,53.7528,53.675,53.7139,101933.0
2024-02-08 15:45:00,55.27,55.31,55.19,55.2,196108.0,53.7139,53.7528,53.6361,53.6459,196108.0
2024-02-08 15:50:00,55.2,55.23,55.13,55.18,230341.0,53.6459,53.675,53.5778,53.6264,230341.0
2024-02-08 15:55:00,55.18,55.25,55.1,55.1,453441.0,53.6264,53.6944,53.5487,53.5487,453441.0
2024-02-09 09:30:00,55.22,55.53,55.21,55.51,60521.0,53.6653,53.9666,53.6556,53.9471,60521.0
2024-02-09 09:35:00,55.52,55.59,55.47,55.53,24339.0,53.9568,54.0249,53.9083,53.9666,24339.0
2024-02-09 09:40:00,55.53,55.57,55.31,55.34,234272.0,53.9666,54.0054,53.7528,53.7819,234272.0
2024-02-09 09:45:00,55.37,55.43,55.33,55.36,33131.0,53.8111,53.8694,53.7722,53.8013,33131.0
2024-02-09 09:50:00,55.37,55.41,55.28,55.28,190022.0,53.8111,53.8499,53.7236,53.7236,190022.0
2024-02-09 09:55:00,55.29,55.45,55.26,55.42,38174.0,53.7333,53.8888,53.7042,53.8597,38174.0
2024-02-09 10:00:00,55.45,55.56,55.4,55.56,28308.0,53.8888,53.9957,53.8402,53.9957,28308.0
2024-02-09 10:05:00,55.57,55.7,55.52,55.69,29188.0,54.0054,54.1318,53.9568,54.1221,29188.0
2024-02-09 10:10:00,55.69,55.73,55.55,55.69,69505.0,54.1221,54.1609,53.986,54.1221,69505.0
2024-02-09 10:15:00,55.69,55.69,55.54,55.54,54121.0,54.1221,54.1221,53.9763,53.9763,54121.0
2024-02-09 10:20:00,55.53,55.54,55.47,55.53,28879.0,53.9666,53.9763,53.9083,53.9666,28879.0
2024-02-09 10:25:00,55.51,55.59,55.49,55.58,32716.0,53.9471,54.0249,53.9277,54.0152,32716.0
2024-02-09 10:30:00,55.59,55.6,55.5,55.5,30606.0,54.0249,54.0346,53.9374,53.9374,30606.0
2024-02-09 10:35:00,55.51,55.55,55.42,55.44,53417.0,53.9471,53.986,53.8597,53.8791,53417.0
2024-02-09 10:40:00,55.44,55.44,55.28,55.3,25487.0,53.8791,53.8791,53.7236,53.743,25487.0
2024-02-09 10:45:00,55.3,55.35,55.28,55.33,48821.0,53.743,53.7916,53.7236,53.7722,48821.0
2024-02-09 10:50:00,55.33,55.33,55.23,55.3,33090.0,53.7722,53.7722,53.675,53.743,33090.0
2024-02-09 10:55:00,55.3,55.31,55.22,55.28,34502.0,53.743,53.7528,53.6653,53.7236,34502.0
2024-02-09 11:00:00,55.28,55.29,55.22,55.26,24146.0,53.7236,53.7333,53.6653,53.7042,24146.0
2024-02-09 11:05:00,55.27,55.31,55.24,55.26,25295.0,53.7139,53.7528,53.6847,53.7042,25295.0
2024-02-09 11:10:00,55.26,55.27,55.22,55.23,18484.0,53.7042,53.7139,53.6653,53.675,18484.0
2024-02-09 11:15:00,55.22,55.28,55.22,55.27,39040.0,53.6653,53.7236,53.6653,53.7139,39040.0
2024-02-09 11:20:00,55.27,55.28,55.2,55.2,31840.0,53.7139,53.7236,53.6459,53.6459,31840.0
2024-02-09 11:25:00,55.2,55.24,55.17,55.2,42722.0,53.6459,53.6847,53.6167,53.6459,42722.0
2024-02-09 11:30:00,55.2,55.2,55.12,55.14,24732.0,53.6459,53.6459,53.5681,53.5875,24732.0
2024-02-09 11:35:00,55.13,55.14,55.1,55.12,30594.0,53.5778,53.5875,53.5487,53.5681,30594.0
2024-02-09 11:40:00,55.11,55.15,55.09,55.12,28409.0,53.5584,53.5973,53.5389,53.5681,28409.0
2024-02-09 11:45:00,55.12,55.17,55.1,55.14,34644.0,53.5681,53.6167,53.5487,53.5875,34644.0
2024-02-09 11:50:00,55.14,55.17,55.13,55.14,20924.0,53.5875,53.6167,53.5778,53.5875,20924.0
2024-02-09 11:55:00,55.15,55.17,55.13,55.16,18405.0,53.5973,53.6167,53.5778,53.607,18405.0
2024-02-09 12:00:00,55.16,55.26,55.16,55.26,22212.0,53.607,53.7042,53.607,53.7042,22212.0
2024-02-09 12:05:00,55.25,55.3,55.24,55.27,21546.0,53.6944,53.743,53.6847,53.7139,21546.0
2024-02-09 12:10:00,55.27,55.34,55.27,55.34,13906.0,53.7139,53.7819,53.7139,53.7819,13906.0
2024-02-09 12:15:00,55.33,55.35,55.29,55.29,23344.0,53.7722,53.7916,53.7333,53.7333,23344.0
2024-02-09 12:20:00,55.29,55.32,55.28,55.3,16168.0,53.7333,53.7625,53.7236,53.743,16168.0
2024-02-09 12:25:00,55.3,55.32,55.29,55.32,10370.0,53.743,53.7625,53.7333,53.7625,10370.0
2024-02-09 12:30:00,55.32,55.35,55.29,55.29,22814.0,53.7625,53.7916,53.7333,53.7333,22814.0
2024-02-09 12:35:00,55.29,55.29,55.24,55.27,17093.0,53.7333,53.7333,53.6847,53.7139,17093.0
2024-02-09 12:40:00,55.27,55.32,55.25,55.32,13553.0,53.7139,53.7625,53.6944,53.7625,13553.0
2024-02-09 12:45:00,55.32,55.36,55.31,55.33,32334.0,53.7625,53.8013,53.7528,53.7722,32334.0
2024-02-09 12:50:00,55.33,55.34,55.29,55.32,38067.0,53.7722,53.7819,53.7333,53.7625,38067.0
2024-02-09 12:55:00,55.32,55.36,55.29,55.35,17815.0,53.7625,53.8013,53.7333,53.7916,17815.0
2024-02-09 13:00:00,55.35,55.37,55.33,55.37,14040.0,53.7916,53.8111,53.7722,53.8111,14040.0
2024-02-09 13:05:00,55.36,55.37,55.33,55.35,16293.0,53.8013,53.8111,53.7722,53.7916,16293.0
2024-02-09 13:10:00,55.35,55.38,55.34,55.37,13149.0,53.7916,53.8208,53.7819,53.8111,13149.0
2024-02-09 13:15:00,55.36,55.39,55.33,55.37,18243.0,53.8013,53.8305,53.7722,53.8111,18243.0
2024-02-09 13:20:00,55.38,55.43,55.36,55.4,30866.0,53.8208,53.8694,53.8013,53.8402,30866.0
2024-02-09 13:25:00,55.41,55.48,55.38,55.45,49186.0,53.8499,53.918,53.8208,53.8888,49186.0
2024-02-09 13:30:00,55.45,55.46,55.41,55.41,19018.0,53.8888,53.8985,53.8499,53.8499,19018.0
2024-02-09 13:35:00,55.41,55.44,55.39,55.43,24449.0,53.8499,53.8791,53.8305,53.8694,24449.0
2024-02-09 13:40:00,55.43,55.43,55.3,55.31,28823.0,53.8694,53.8694,53.743,53.7528,28823.0
2024-02-09 13:45:00,55.32,55.36,55.31,55.32,17390.0,53.7625,53.8013,53.7528,53.7625,17390.0
2024-02-09 13:50:00,55.31,55.34,55.28,55.3,16967.0,53.7528,53.7819,53.7236,53.743,16967.0
2024-02-09 13:55:00,55.29,55.32,55.29,55.32,6554.0,53.7333,53.7625,53.7333,53.7625,6554.0
2024-02-09 14:00:00,55.32,55.39,55.31,55.39,11014.0,53.7625,53.8305,53.7528,53.8305,11014.0
2024-02-09 14:05:00,55.38,55.38,55.32,55.34,13053.0,53.8208,53.8208,53.7625,53.7819,13053.0
2024-02-09 14:10:00,55.34,55.42,55.33,55.41,14358.0,53.7819,53.8597,53.7722,53.8499,14358.0
2024-02-09 14:15:00,55.41,55.42,55.39,55.41,12465.0,53.8499,53.8597,53.8305,53.8499,12465.0
2024-02-09 14:20:00,55.4,55.42,55.38,55.39,15236.0,53.8402,53.8597,53.8208,53.8305,15236.0
2024-02-09 14:25:00,55.4,55.41,55.37,55.4,13968.0,53.8402,53.8499,53.8111,53.8402,13968.0
2024-02-09 14:30:00,55.4,55.41,55.38,55.39,7825.0,53.8402,53.8499,53.8208,53.8305,7825.0
2024-02-09 14:35:00,55.39,55.41,55.36,55.41,16825.0,53.8305,53.8499,53.8013,53.8499,16825.0
2024-02-09 14:40:00,55.41,55.47,55.4,55.44,18635.0,53.8499,53.9083,53.8402,53.8791,18635.0
2024-02-09 14:45:00,55.44,55.45,55.41,55.41,19216.0,53.8791,53.8888,53.8499,53.8499,19216.0
2024-02-09 14:50:00,55.41,55.43,55.4,55.41,18376.0,53.8499,53.8694,53.8402,53.8499,18376.0
2024-02-09 14:55:00,55.41,55.41,55.34,55.35,19992.0,53.8499,53.8499,53.7819,53.7916,19992.0
2024-02-09 15:00:00,55.35,55.4,55.34,55.35,32377.0,53.7916,53.8402,53.7819,53.7916,32377.0
2024-02-09 15:05:00,55.35,55.39,55.32,55.39,34100.0,53.7916,53.8305,53.7625,53.8305,34100.0
2024-02-09 15:10:00,55.39,55.43,55.39,55.43,24956.0,53.8305,53.8694,53.8305,53.8694,24956.0
2024-02-09 15:15:00,55.43,55.43,55.4,55.4,20518.0,53.8694,53.8694,53.8402,53.8402,20518.0
2024-02-09 15:20:00,55.41,55.42,55.39,55.4,27372.0,53.8499,53.8597,53.8305,53.8402,27372.0
2024-02-09 15:25:00,55.41,55.44,55.39,55.43,26393.0,53.8499,53.8791,53.8305,53.8694,26393.0
2024-02-09 15:30:00,55.43,55.44,55.39,55.41,28784.0,53.8694,53.8791,53.8305,53.8499,28784.0
2024-02-09 15:35:00,55.41,55.47,55.4,55.46,48694.0,53.8499,53.9083,53.8402,53.8985,48694.0
2024-02-09 15:40:00,55.46,55.46,55.4,55.41,39709.0,53.8985,53.8985,53.8402,53.8499,39709.0
2024-02-09 15:45:00,55.41,55.48,55.39,55.43,77733.0,53.8499,53.918,53.8305,53.8694,77733.0
2024-02-09 15:50:00,55.44,55.53,55.43,55.52,169659.0,53.8791,53.9666,53.8694,53.9568,169659.0
2024-02-09 15:55:00,55.52,55.53,55.42,55.51,289509.0,53.9568,53.9666,53.8597,53.9471,289509.0
2024-02-12 09:30:00,55.52,55.81,55.52,55.59,47079.0,53.9568,54.2387,53.9568,54.0249,47079.0
2024-02-12 09:35:00,55.59,55.75,55.58,55.72,24887.0,54.0249,54.1804,54.0152,54.1512,24887.0
2024-02-12 09:40:00,55.72,55.79,55.66,55.76,31135.0,54.1512,54.2192,54.0929,54.1901,31135.0
2024-02-12 09:45:00,55.76,55.94,55.75,55.92,25952.0,54.1901,54.365,54.1804,54.3456,25952.0
2024-02-12 09:50:00,55.91,55.95,55.88,55.91,23654.0,54.3359,54.3747,54.3067,54.3359,23654.0
2024-02-12 09:55:00,55.9,55.95,55.87,55.89,24678.0,54.3261,54.3747,54.297,54.3164,24678.0
2024-02-12 10:00:00,55.9,55.95,55.82,55.94,24069.0,54.3261,54.3747,54.2484,54.365,24069.0
2024-02-12 10:05:00,55.93,55.95,55.81,55.85,19722.0,54.3553,54.3747,54.2387,54.2776,19722.0
2024-02-12 10:10:00,55.86,55.86,55.79,55.8,14682.0,54.2873,54.2873,54.2192,54.229,14682.0
2024-02-12 10:15:00,55.8,55.83,55.78,55.81,24850.0,54.229,54.2581,54.2095,54.2387,24850.0
2024-02-12 10:20:00,55.81,55.85,55.8,55.83,21772.0,54.2387,54.2776,54.229,54.2581,21772.0
2024-02-12 10:25:00,55.83,55.84,55.79,55.83,22297.0,54.2581,54.2678,54.2192,54.2581,22297.0
2024-02-12 10:30:00,55.82,55.86,55.8,55.82,18518.0,54.2484,54.2873,54.229,54.2484,18518.0
2024-02-12 10:35:00,55.81,55.81,55.73,55.73,21244.0,54.2387,54.2387,54.1609,54.1609,21244.0
2024-02-12 10:40:00,55.73,55.78,55.66,55.76,20531.0,54.1609,54.2095,54.0929,54.1901,20531.0
2024-02-12 10:45:00,55.75,55.76,55.7,55.73,33880.0,54.1804,54.1901,54.1318,54.1609,33880.0
2024-02-12 10:50:00,55.73,55.81,55.73,55.76,29484.0,54.1609,54.2387,54.1609,54.1901,29484.0
2024-02-12 10:55:00,55.78,55.82,55.77,55.78,14718.0,54.2095,54.2484,54.1998,54.2095,14718.0
2024-02-12 11:00:00,55.78,55.78,55.72,55.74,22034.0,54.2095,54.2095,54.1512,54.1706,22034.0
2024-02-12 11:05:00,55.75,55.79,55.74,55.78,18530.0,54.1804,54.2192,54.1706,54.2095,18530.0
2024-02-12 11:10:00,55.78,55.79,55.75,55.77,16765.0,54.2095,54.2192,54.1804,54.1998,16765.0
2024-02-12 11:15:00,55.76,55.82,55.75,55.81,18697.0,54.1901,54.2484,54.1804,54.2387,18697.0
2024-02-12 11:20:00,55.81,55.85,55.76,55.82,24032.0,54.2387,54.2776,54.1901,54.2484,24032.0
2024-02-12 11:25:00,55.82,55.85,55.78,55.78,15596.0,54.2484,54.2776,54.2095,54.2095,15596.0
2024-02-12 11:30:00,55.79,55.86,55.79,55.83,16158.0,54.2192,54.2873,54.2192,54.2581,16158.0
2024-02-12 11:35:00,55.82,55.82,55.79,55.8,26361.0,54.2484,54.2484,54.2192,54.229,26361.0
2024-02-12 11:40:00,55.8,55.84,55.75,55.82,15855.0,54.229,54.2678,54.1804,54.2484,15855.0
2024-02-12 11:45:00,55.81,55.86,55.78,55.84,14895.0,54.2387,54.2873,54.2095,54.2678,14895.0
2024-02-12 11:50:00,55.83,55.9,55.81,55.88,15141.0,54.2581,54.3261,54.2387,54.3067,15141.0
2024-02-12 11:55:00,55.88,55.88,55.84,55.86,11397.0,54.3067,54.3067,54.2678,54.2873,11397.0
2024-02-12 12:00:00,55.86,55.88,55.81,55.87,20856.0,54.2873,54.3067,54.2387,54.297,20856.0
2024-02-12 12:05:00,55.88,55.9,55.84,55.84,15002.0,54.3067,54.3261,54.2678,54.2678,15002.0
2024-02-12 12:10:00,55.84,55.89,55.84,55.89,15674.0,54.2678,54.3164,54.2678,54.3164,15674.0
2024-02-12 12:15:00,55.89,55.9,55.83,55.88,13996.0,54.3164,54.3261,54.2581,54.3067,13996.0
2024-02-12 12:20:00,55.89,55.9,55.86,55.88,13176.0,54.3164,54.3261,54.2873,54.3067,13176.0
2024-02-12 12:25:00,55.89,55.91,55.86,55.91,17712.0,54.3164,54.3359,54.2873,54.3359,17712.0
2024-02-12 12:30:00,55.9,55.95,55.88,55.94,14922.0,54.3261,54.3747,54.3067,54.365,14922.0
2024-02-12 12:35:00,55.93,55.93,55.91,55.91,6919.0,54.3553,54.3553,54.3359,54.3359,6919.0
2024-02-12 12:40:00,55.91,55.95,55.88,55.93,19913.0,54.3359,54.3747,54.3067,54.3553,19913.0
2024-02-12 12:45:00,55.92,55.93,55.85,55.9,18442.0,54.3456,54.3553,54.2776,54.3261,18442.0
2024-02-12 12:50:00,55.9,55.92,55.88,55.91,11369.0,54.3261,54.3456,54.3067,54.3359,11369.0
2024-02-12 12:55:00,55.91,55.92,55.89,55.92,16321.0,54.3359,54.3456,54.3164,54.3456,16321.0
2024-02-12 13:00:00,55.92,55.93,55.88,55.91,17401.0,54.3456,54.3553,54.3067,54.3359,17401.0
2024-02-12 13:05:00,55.92,55.94,55.91,55.94,13358.0,54.3456,54.365,54.3359,54.365,13358.0
2024-02-12 13:10:00,55.95,55.95,55.92,55.93,11233.0,54.3747,54.3747,54.3456,54.3553,11233.0
2024-02-12 13:15:00,55.94,55.96,55.93,55.94,13684.0,54.365,54.3845,54.3553,54.365,13684.0
2024-02-12 13:20:00,55.95,56.03,55.93,56.0,32215.0,54.3747,54.4525,54.3553,54.4233,32215.0
2024-02-12 13:25:00,56.0,56.01,55.95,55.97,15788.0,54.4233,54.433,54.3747,54.3942,15788.0
2024-02-12 13:30:00,55.96,56.03,55.95,56.02,19058.0,54.3845,54.4525,54.3747,54.4428,19058.0
2024-02-12 13:35:00,56.02,56.04,55.98,56.01,36350.0,54.4428,54.4622,54.4039,54.433,36350.0
2024-02-12 13:40:00,56.01,56.03,55.94,55.97,46046.0,54.433,54.4525,54.365,54.3942,46046.0
2024-02-12 13:45:00,55.97,56.02,55.94,55.97,23585.0,54.3942,54.4428,54.365,54.3942,23585.0
2024-02-12 13:50:00,55.97,55.97,55.86,55.88,17500.0,54.3942,54.3942,54.2873,54.3067,17500.0
2024-02-12 13:55:00,55.87,55.9,55.84,55.89,19347.0,54.297,54.3261,54.2678,54.3164,19347.0
2024-02-12 14:00:00,55.89,55.91,55.85,55.85,27513.0,54.3164,54.3359,54.2776,54.2776,27513.0
2024-02-12 14:05:00,55.85,55.91,55.83,55.88,43437.0,54.2776,54.3359,54.2581,54.3067,43437.0
2024-02-12 14:10:00,55.87,55.88,55.81,55.84,23115.0,54.297,54.3067,54.2387,54.2678,23115.0
2024-02-12 14:15:00,55.83,55.84,55.67,55.69,27257.0,54.2581,54.2678,54.1026,54.1221,27257.0
2024-02-12 14:20:00,55.67,55.7,55.64,55.65,19283.0,54.1026,54.1318,54.0735,54.0832,19283.0
2024-02-12 14:25:00,55.65,55.66,55.62,55.65,21861.0,54.0832,54.0929,54.054,54.0832,21861.0
2024-02-12 14:30:00,55.64,55.68,55.62,55.64,22542.0,54.0735,54.1123,54.054,54.0735,22542.0
2024-02-12 14:35:00,55.64,55.67,55.62,55.65,20289.0,54.0735,54.1026,54.054,54.0832,20289.0
2024-02-12 14:40:00,55.65,55.76,55.6,55.76,139460.0,54.0832,54.1901,54.0346,54.1901,139460.0
2024-02-12 14:45:00,55.76,55.76,55.67,55.69,18290.0,54.1901,54.1901,54.1026,54.1221,18290.0
2024-02-12 14:50:00,55.68,55.68,55.62,55.64,21738.0,54.1123,54.1123,54.054,54.0735,21738.0
2024-02-12 14:55:00,55.64,55.64,55.47,55.53,91408.0,54.0735,54.0735,53.9083,53.9666,91408.0
2024-02-12 15:00:00,55.52,55.59,55.5,55.55,49342.0,53.9568,54.0249,53.9374,53.986,49342.0
2024-02-12 15:05:00,55.55,55.59,55.51,55.52,21363.0,53.986,54.0249,53.9471,53.9568,21363.0
2024-02-12 15:10:00,55.53,55.56,55.47,55.55,35944.0,53.9666,53.9957,53.9083,53.986,35944.0
2024-02-12 15:15:00,55.54,55.62,55.51,55.6,47949.0,53.9763,54.054,53.9471,54.0346,47949.0
2024-02-12 15:20:00,55.6,55.63,55.57,55.59,30369.0,54.0346,54.0637,54.0054,54.0249,30369.0
2024-02-12 15:25:00,55.59,55.64,55.57,55.61,36073.0,54.0249,54.0735,54.0054,54.0443,36073.0
2024-02-12 15:30:00,55.61,55.61,55.55,55.58,35070.0,54.0443,54.0443,53.986,54.0152,35070.0
2024-02-12 15:35:00,55.57,55.65,55.57,55.62,45278.0,54.0054,54.0832,54.0054,54.054,45278.0
2024-02-12 15:40:00,55.61,55.68,55.6,55.66,43205.0,54.0443,54.1123,54.0346,54.0929,43205.0
2024-02-12 15:45:00,55.66,55.66,55.6,55.61,64944.0,54.0929,54.0929,54.0346,54.0443,64944.0
2024-02-12 15:50:00,55.6,55.65,55.45,55.47,118704.0,54.0346,54.0832,53.8888,53.9083,118704.0
2024-02-12 15:55:00,55.46,55.48,55.4,55.45,275022.0,53.8985,53.918,53.8402,53.8888,275022.0
2024-02-13 09:30:00,54.75,55.2,54.55,55.17,75372.0,53.2085,53.6459,53.0142,53.6167,75372.0
2024-02-13 09:35:00,55.18,55.2,54.87,54.87,29134.0,53.6264,53.6459,53.3251,53.3251,29134.0
2024-02-13 09:40:00,54.9,54.92,54.8,54.86,30401.0,53.3543,53.3737,53.2571,53.3154,30401.0
2024-02-13 09:45:00,54.85,54.87,54.75,54.76,59785.0,53.3057,53.3251,53.2085,53.2182,59785.0
2024-02-13 09:50:00,54.77,54.81,54.6,54.63,35567.0,53.228,53.2668,53.0627,53.0919,35567.0
2024-02-13 09:55:00,54.63,54.64,54.4,54.42,26527.0,53.0919,53.1016,52.8684,52.8878,26527.0
2024-02-13 10:00:00,54.44,54.52,54.39,54.44,19499.0,52.9073,52.985,52.8587,52.9073,19499.0
2024-02-13 10:05:00,54.43,54.47,54.36,54.4,40756.0,52.8975,52.9364,52.8295,52.8684,40756.0
2024-02-13 10:10:00,54.4,54.44,54.35,54.39,15785.0,52.8684,52.9073,52.8198,52.8587,15785.0
2024-02-13 10:15:00,54.38,54.4,54.31,54.39,36934.0,52.8489,52.8684,52.7809,52.8587,36934.0
2024-02-13 10:20:00,54.39,54.4,54.19,54.22,52013.0,52.8587,52.8684,52.6643,52.6934,52013.0
2024-02-13 10:25:00,54.23,54.33,54.19,54.3,43990.0,52.7032,52.8003,52.6643,52.7712,43990.0
2024-02-13 10:30:00,54.3,54.32,54.22,54.29,61714.0,52.7712,52.7906,52.6934,52.7615,61714.0
2024-02-13 10:35:00,54.29,54.36,54.26,54.36,31478.0,52.7615,52.8295,52.7323,52.8295,31478.0
2024-02-13 10:40:00,54.35,54.38,54.29,54.38,46749.0,52.8198,52.8489,52.7615,52.8489,46749.0
2024-02-13 10:45:00,54.37,54.4,54.29,54.29,83350.0,52.8392,52.8684,52.7615,52.7615,83350.0
2024-02-13 10:50:00,54.31,54.34,54.24,54.26,288817.0,52.7809,52.8101,52.7129,52.7323,288817.0
2024-02-13 10:55:00,54.26,54.26,54.11,54.14,56007.0,52.7323,52.7323,52.5865,52.6157,56007.0
2024-02-13 11:00:00,54.15,54.26,54.15,54.26,42695.0,52.6254,52.7323,52.6254,52.7323,42695.0
2024-02-13 11:05:00,54.25,54.28,54.13,54.15,55896.0,52.7226,52.7518,52.606,52.6254,55896.0
2024-02-13 11:10:00,54.16,54.3,54.09,54.25,110607.0,52.6351,52.7712,52.5671,52.7226,110607.0
2024-02-13 11:15:00,54.25,54.31,54.19,54.2,95957.0,52.7226,52.7809,52.6643,52.674,95957.0
2024-02-13 11:20:00,54.22,54.32,54.22,54.27,37849.0,52.6934,52.7906,52.6934,52.742,37849.0
2024-02-13 11:25:00,54.27,54.28,54.13,54.13,89958.0,52.742,52.7518,52.606,52.606,89958.0
2024-02-13 11:30:00,54.14,54.32,54.1,54.31,84634.0,52.6157,52.7906,52.5768,52.7809,84634.0
2024-02-13 11:35:00,54.3,54.39,54.26,54.38,24433.0,52.7712,52.8587,52.7323,52.8489,24433.0
2024-02-13 11:40:00,54.39,54.41,54.31,54.31,36486.0,52.8587,52.8781,52.7809,52.7809,36486.0
2024-02-13 11:45:00,54.31,54.35,54.25,54.27,28213.0,52.7809,52.8198,52.7226,52.742,28213.0
2024-02-13 11:50:00,54.27,54.38,54.2,54.22,90716.0,52.742,52.8489,52.674,52.6934,90716.0
2024-02-13 11:55:00,54.23,54.25,54.15,54.18,28837.0,52.7032,52.7226,52.6254,52.6546,28837.0
2024-02-13 12:00:00,54.17,54.19,54.1,54.14,38983.0,52.6449,52.6643,52.5768,52.6157,38983.0
2024-02-13 12:05:00,54.13,54.21,54.09,54.2,34535.0,52.606,52.6837,52.5671,52.674,34535.0
2024-02-13 12:10:00,54.2,54.27,54.16,54.27,23107.0,52.674,52.742,52.6351,52.742,23107.0
2024-02-13 12:15:00,54.27,54.29,54.22,54.25,17937.0,52.742,52.7615,52.6934,52.7226,17937.0
2024-02-13 12:20:00,54.25,54.34,54.24,54.27,34871.0,52.7226,52.8101,52.7129,52.742,34871.0
2024-02-13 12:25:00,54.26,54.26,54.18,54.21,24728.0,52.7323,52.7323,52.6546,52.6837,24728.0
2024-02-13 12:30:00,54.2,54.21,54.12,54.19,77564.0,52.674,52.6837,52.5963,52.6643,77564.0
2024-02-13 12:35:00,54.2,54.27,54.2,54.26,49423.0,52.674,52.742,52.674,52.7323,49423.0
2024-02-13 12:40:00,54.26,54.3,54.22,54.3,33406.0,52.7323,52.7712,52.6934,52.7712,33406.0
2024-02-13 12:45:00,54.3,54.35,54.29,54.31,27953.0,52.7712,52.8198,52.7615,52.7809,27953.0
2024-02-13 12:50:00,54.31,54.34,54.23,54.24,36066.0,52.7809,52.8101,52.7032,52.7129,36066.0
2024-02-13 12:55:00,54.23,54.25,54.19,54.22,17555.0,52.7032,52.7226,52.6643,52.6934,17555.0
2024-02-13 13:00:00,54.21,54.21,54.12,54.13,16043.0,52.6837,52.6837,52.5963,52.606,16043.0
2024-02-13 13:05:00,54.13,54.16,54.07,54.1,20277.0,52.606,52.6351,52.5477,52.5768,20277.0
2024-02-13 13:10:00,54.1,54.17,54.08,54.16,29205.0,52.5768,52.6449,52.5574,52.6351,29205.0
2024-02-13 13:15:00,54.16,54.29,54.12,54.28,32592.0,52.6351,52.7615,52.5963,52.7518,32592.0
2024-02-13 13:20:00,54.27,54.32,54.22,54.25,43175.0,52.742,52.7906,52.6934,52.7226,43175.0
2024-02-13 13:25:00,54.25,54.41,54.22,54.4,351973.0,52.7226,52.8781,52.6934,52.8684,351973.0
2024-02-13 13:30:00,54.41,54.46,54.31,54.4,45590.0,52.8781,52.9267,52.7809,52.8684,45590.0
2024-02-13 13:35:00,54.41,54.42,54.36,54.41,28993.0,52.8781,52.8878,52.8295,52.8781,28993.0
2024-02-13 13:40:00,54.41,54.42,54.32,54.37,24376.0,52.8781,52.8878,52.7906,52.8392,24376.0
2024-02-13 13:45:00,54.37,54.45,54.36,54.41,21651.0,52.8392,52.917,52.8295,52.8781,21651.0
2024-02-13 13:50:00,54.41,54.47,54.39,54.41,21398.0,52.8781,52.9364,52.8587,52.8781,21398.0
2024-02-13 13:55:00,54.41,54.5,54.39,54.5,20147.0,52.8781,52.9656,52.8587,52.9656,20147.0
2024-02-13 14:00:00,54.49,54.52,54.36,54.4,33296.0,52.9558,52.985,52.8295,52.8684,33296.0
2024-02-13 14:05:00,54.4,54.41,54.33,54.36,47187.0,52.8684,52.8781,52.8003,52.8295,47187.0
2024-02-13 14:10:00,54.37,54.38,54.32,54.36,21334.0,52.8392,52.8489,52.7906,52.8295,21334.0
2024-02-13 14:15:00,54.36,54.39,54.28,54.29,28948.0,52.8295,52.8587,52.7518,52.7615,28948.0
2024-02-13 14:20:00,54.29,54.34,54.29,54.31,23129.0,52.7615,52.8101,52.7615,52.7809,23129.0
2024-02-13 14:25:00,54.31,54.34,54.26,54.33,22726.0,52.7809,52.8101,52.7323,52.8003,22726.0
2024-02-13 14:30:00,54.32,54.45,54.31,54.42,37837.0,52.7906,52.917,52.7809,52.8878,37837.0
2024-02-13 14:35:00,54.44,54.48,54.41,54.47,44420.0,52.9073,52.9461,52.8781,52.9364,44420.0
2024-02-13 14:40:00,54.46,54.48,54.4,54.41,21613.0,52.9267,52.9461,52.8684,52.8781,21613.0
2024-02-13 14:45:00,54.4,54.43,54.3,54.33,35441.0,52.8684,52.8975,52.7712,52.8003,35441.0
2024-02-13 14:50:00,54.33,54.38,54.29,54.33,39655.0,52.8003,52.8489,52.7615,52.8003,39655.0
2024-02-13 14:55:00,54.32,54.34,54.26,54.28,25306.0,52.7906,52.8101,52.7323,52.7518,25306.0
2024-02-13 15:00:00,54.3,54.31,54.23,54.25,30803.0,52.7712,52.7809,52.7032,52.7226,30803.0
2024-02-13 15:05:00,54.26,54.34,54.26,54.33,33425.0,52.7323,52.8101,52.7323,52.8003,33425.0
2024-02-13 15:10:00,54.34,54.4,54.33,54.4,27281.0,52.8101,52.8684,52.8003,52.8684,27281.0
2024-02-13 15:15:00,54.4,54.41,54.31,54.36,71898.0,52.8684,52.8781,52.7809,52.8295,71898.0
2024-02-13 15:20:00,54.36,54.38,54.24,54.26,207857.0,52.8295,52.8489,52.7129,52.7323,207857.0
2024-02-13 15:25:00,54.27,54.28,54.15,54.2,113636.0,52.742,52.7518,52.6254,52.674,113636.0
2024-02-13 15:30:00,54.2,54.23,54.07,54.21,149848.0,52.674,52.7032,52.5477,52.6837,149848.0
2024-02-13 15:35:00,54.23,54.32,54.23,54.27,74052.0,52.7032,52.7906,52.7032,52.742,74052.0
2024-02-13 15:40:00,54.26,54.45,54.24,54.43,116306.0,52.7323,52.917,52.7129,52.8975,116306.0
2024-02-13 15:45:00,54.43,54.49,54.39,54.48,162123.0,52.8975,52.9558,52.8587,52.9461,162123.0
2024-02-13 15:50:00,54.48,54.56,54.43,54.54,141387.0,52.9461,53.0239,52.8975,53.0044,141387.0
2024-02-13 15:55:00,54.54,54.99,54.53,54.72,997614.0,53.0044,53.4418,52.9947,53.1794,997614.0
2024-02-14 09:30:00,55.07,55.6,55.07,55.45,46134.0,53.5195,54.0346,53.5195,53.8888,46134.0
2024-02-14 09:35:00,55.47,55.57,55.44,55.52,42004.0,53.9083,54.0054,53.8791,53.9568,42004.0
2024-02-14 09:40:00,55.52,55.76,55.5,55.71,52422.0,53.9568,54.1901,53.9374,54.1415,52422.0
2024-02-14 09:45:00,55.72,56.06,55.69,56.06,102182.0,54.1512,54.4816,54.1221,54.4816,102182.0
2024-02-14 09:50:00,56.06,56.19,55.82,55.92,37685.0,54.4816,54.608,54.2484,54.3456,37685.0
2024-02-14 09:55:00,55.91,55.98,55.77,55.9,28915.0,54.3359,54.4039,54.1998,54.3261,28915.0
2024-02-14 10:00:00,55.91,55.95,55.75,55.86,44076.0,54.3359,54.3747,54.1804,54.2873,44076.0
2024-02-14 10:05:00,55.86,56.03,55.85,56.02,53852.0,54.2873,54.4525,54.2776,54.4428,53852.0
2024-02-14 10:10:00,56.03,56.22,56.01,56.22,57543.0,54.4525,54.6371,54.433,54.6371,57543.0
2024-02-14 10:15:00,56.23,56.41,56.17,56.26,79967.0,54.6469,54.8218,54.5885,54.676,79967.0
2024-02-14 10:20:00,56.25,56.5,56.25,56.47,72280.0,54.6663,54.9093,54.6663,54.8801,72280.0
2024-02-14 10:25:00,56.46,56.48,56.31,56.4,68420.0,54.8704,54.8898,54.7246,54.8121,68420.0
2024-02-14 10:30:00,56.4,56.44,56.31,56.39,49830.0,54.8121,54.8509,54.7246,54.8023,49830.0
2024-02-14 10:35:00,56.39,56.42,56.32,56.35,44414.0,54.8023,54.8315,54.7343,54.7635,44414.0
2024-02-14 10:40:00,56.35,56.38,56.16,56.3,51684.0,54.7635,54.7926,54.5788,54.7149,51684.0
2024-02-14 10:45:00,56.3,56.43,56.3,56.33,69843.0,54.7149,54.8412,54.7149,54.744,69843.0
2024-02-14 10:50:00,56.34,56.41,56.25,56.31,44112.0,54.7538,54.8218,54.6663,54.7246,44112.0
2024-02-14 10:55:00,56.3,56.36,56.24,56.28,122304.0,54.7149,54.7732,54.6566,54.6954,122304.0
2024-02-14 11:00:00,56.28,56.33,56.13,56.27,61594.0,54.6954,54.744,54.5497,54.6857,61594.0
2024-02-14 11:05:00,56.27,56.54,56.27,56.53,40849.0,54.6857,54.9481,54.6857,54.9384,40849.0
2024-02-14 11:10:00,56.54,56.81,56.54,56.74,89830.0,54.9481,55.2105,54.9481,55.1425,89830.0
2024-02-14 11:15:00,56.73,56.76,56.45,56.47,84340.0,55.1328,55.1619,54.8607,54.8801,84340.0
2024-02-14 11:20:00,56.47,56.48,56.31,56.39,80407.0,54.8801,54.8898,54.7246,54.8023,80407.0
2024-02-14 11:25:00,56.4,56.42,56.28,56.3,102785.0,54.8121,54.8315,54.6954,54.7149,102785.0
2024-02-14 11:30:00,56.3,56.36,56.27,56.34,57672.0,54.7149,54.7732,54.6857,54.7538,57672.0
2024-02-14 11:35:00,56.34,56.37,56.33,56.37,40734.0,54.7538,54.7829,54.744,54.7829,40734.0
2024-02-14 11:40:00,56.37,56.38,56.27,56.27,126691.0,54.7829,54.7926,54.6857,54.6857,126691.0
2024-02-14 11:45:00,56.27,56.41,56.27,56.41,49749.0,54.6857,54.8218,54.6857,54.8218,49749.0
2024-02-14 11:50:00,56.41,56.53,56.36,56.42,95121.0,54.8218,54.9384,54.7732,54.8315,95121.0
2024-02-14 11:55:00,56.42,56.52,56.36,56.47,101220.0,54.8315,54.9287,54.7732,54.8801,101220.0
2024-02-14 12:00:00,56.47,56.78,56.42,56.44,162802.0,54.8801,55.1814,54.8315,54.8509,162802.0
2024-02-14 12:05:00,56.41,56.52,56.39,56.45,119922.0,54.8218,54.9287,54.8023,54.8607,119922.0
2024-02-14 12:10:00,56.46,56.54,56.42,56.43,39270.0,54.8704,54.9481,54.8315,54.8412,39270.0
2024-02-14 12:15:00,56.44,56.57,56.42,56.55,88983.0,54.8509,54.9773,54.8315,54.9578,88983.0
2024-02-14 12:20:00,56.54,56.61,56.48,56.57,32075.0,54.9481,55.0162,54.8898,54.9773,32075.0
2024-02-14 12:25:00,56.57,56.78,56.56,56.78,69165.0,54.9773,55.1814,54.9676,55.1814,69165.0
2024-02-14 12:30:00,56.79,56.97,56.78,56.88,260679.0,55.1911,55.366,55.1814,55.2786,260679.0
2024-02-14 12:35:00,56.88,57.05,56.86,57.05,183143.0,55.2786,55.4438,55.2591,55.4438,183143.0
2024-02-14 12:40:00,57.05,57.14,56.99,57.03,99137.0,55.4438,55.5312,55.3855,55.4243,99137.0
2024-02-14 12:45:00,57.03,57.12,56.98,57.12,34826.0,55.4243,55.5118,55.3757,55.5118,34826.0
2024-02-14 12:50:00,57.14,57.18,57.02,57.1,54136.0,55.5312,55.5701,55.4146,55.4924,54136.0
2024-02-14 12:55:00,57.11,57.28,57.11,57.27,51462.0,55.5021,55.6673,55.5021,55.6576,51462.0
2024-02-14 13:00:00,57.26,57.31,57.16,57.17,83238.0,55.6479,55.6964,55.5507,55.5604,83238.0
2024-02-14 13:05:00,57.18,57.21,57.11,57.14,105823.0,55.5701,55.5993,55.5021,55.5312,105823.0
2024-02-14 13:10:00,57.13,57.16,56.97,57.0,39258.0,55.5215,55.5507,55.366,55.3952,39258.0
2024-02-14 13:15:00,57.0,57.0,56.86,56.94,77660.0,55.3952,55.3952,55.2591,55.3369,77660.0
2024-02-14 13:20:00,56.94,56.97,56.83,56.88,94324.0,55.3369,55.366,55.23,55.2786,94324.0
2024-02-14 13:25:00,56.9,56.93,56.8,56.87,69377.0,55.298,55.3271,55.2008,55.2688,69377.0
2024-02-14 13:30:00,56.88,56.96,56.85,56.94,61985.0,55.2786,55.3563,55.2494,55.3369,61985.0
2024-02-14 13:35:00,56.93,57.08,56.92,57.06,39650.0,55.3271,55.4729,55.3174,55.4535,39650.0
2024-02-14 13:40:00,57.07,57.07,56.89,56.93,47826.0,55.4632,55.4632,55.2883,55.3271,47826.0
2024-02-14 13:45:00,56.93,57.07,56.91,57.03,56458.0,55.3271,55.4632,55.3077,55.4243,56458.0
2024-02-14 13:50:00,57.04,57.15,57.03,57.13,34658.0,55.434,55.541,55.4243,55.5215,34658.0
2024-02-14 13:55:00,57.13,57.13,56.94,57.0,36955.0,55.5215,55.5215,55.3369,55.3952,36955.0
2024-02-14 14:00:00,57.0,57.02,56.92,56.95,27424.0,55.3952,55.4146,55.3174,55.3466,27424.0
2024-02-14 14:05:00,56.94,56.97,56.87,56.92,36059.0,55.3369,55.366,55.2688,55.3174,36059.0
2024-02-14 14:10:00,56.92,56.95,56.87,56.92,27332.0,55.3174,55.3466,55.2688,55.3174,27332.0
2024-02-14 14:15:00,56.91,56.96,56.85,56.93,81253.0,55.3077,55.3563,55.2494,55.3271,81253.0
2024-02-14 14:20:00,56.93,57.05,56.92,56.94,45356.0,55.3271,55.4438,55.3174,55.3369,45356.0
2024-02-14 14:25:00,56.94,56.99,56.92,56.94,29989.0,55.3369,55.3855,55.3174,55.3369,29989.0
2024-02-14 14:30:00,56.95,56.97,56.91,56.94,61688.0,55.3466,55.366,55.3077,55.3369,61688.0
2024-02-14 14:35:00,56.94,57.07,56.93,57.0,63615.0,55.3369,55.4632,55.3271,55.3952,63615.0
2024-02-14 14:40:00,57.0,57.04,56.97,56.98,43426.0,55.3952,55.434,55.366,55.3757,43426.0
2024-02-14 14:45:00,56.99,57.01,56.94,56.95,46664.0,55.3855,55.4049,55.3369,55.3466,46664.0
2024-02-14 14:50:00,56.95,56.95,56.85,56.9,60065.0,55.3466,55.3466,55.2494,55.298,60065.0
2024-02-14 14:55:00,56.89,56.91,56.79,56.89,50255.0,55.2883,55.3077,55.1911,55.2883,50255.0
2024-02-14 15:00:00,56.89,56.92,56.84,56.89,80394.0,55.2883,55.3174,55.2397,55.2883,80394.0
2024-02-14 15:05:00,56.89,56.91,56.85,56.87,59901.0,55.2883,55.3077,55.2494,55.2688,59901.0
2024-02-14 15:10:00,56.87,56.93,56.84,56.88,60447.0,55.2688,55.3271,55.2397,55.2786,60447.0
2024-02-14 15:15:00,56.88,56.88,56.73,56.76,105222.0,55.2786,55.2786,55.1328,55.1619,105222.0
2024-02-14 15:20:00,56.76,56.77,56.7,56.7,66684.0,55.1619,55.1716,55.1036,55.1036,66684.0
2024-02-14 15:25:00,56.71,56.77,56.67,56.7,102060.0,55.1133,55.1716,55.0745,55.1036,102060.0
2024-02-14 15:30:00,56.7,56.74,56.62,56.64,155679.0,55.1036,55.1425,55.0259,55.0453,155679.0
2024-02-14 15:35:00,56.64,56.74,56.6,56.73,101757.0,55.0453,55.1425,55.0064,55.1328,101757.0
2024-02-14 15:40:00,56.74,56.79,56.69,56.79,167318.0,55.1425,55.1911,55.0939,55.1911,167318.0
2024-02-14 15:45:00,56.79,56.89,56.78,56.85,161261.0,55.1911,55.2883,55.1814,55.2494,161261.0
2024-02-14 15:50:00,56.85,56.94,56.84,56.93,310262.0,55.2494,55.3369,55.2397,55.3271,310262.0
2024-02-14 15:55:00,56.94,57.09,56.89,57.07,627910.0,55.3369,55.4826,55.2883,55.4632,627910.0
2024-02-15 09:30:00,56.92,57.58,56.83,57.23,271098.0,55.3174,55.9588,55.23,55.6187,271098.0
2024-02-15 09:35:00,57.23,57.59,57.23,57.56,52361.0,55.6187,55.9686,55.6187,55.9394,52361.0
2024-02-15 09:40:00,57.57,57.89,57.53,57.78,53534.0,55.9491,56.2601,55.9103,56.1532,53534.0
2024-02-15 09:45:00,57.77,58.08,57.77,57.87,105939.0,56.1435,56.4448,56.1435,56.2407,105939.0
2024-02-15 09:50:00,57.88,57.96,57.8,57.8,55241.0,56.2504,56.3281,56.1726,56.1726,55241.0
2024-02-15 09:55:00,57.8,58.0,57.71,57.78,75795.0,56.1726,56.367,56.0852,56.1532,75795.0
2024-02-15 10:00:00,57.78,57.97,57.71,57.87,50734.0,56.1532,56.3379,56.0852,56.2407,50734.0
2024-02-15 10:05:00,57.85,57.93,57.78,57.93,49356.0,56.2212,56.299,56.1532,56.299,49356.0
2024-02-15 10:10:00,57.94,58.13,57.89,57.89,94728.0,56.3087,56.4934,56.2601,56.2601,94728.0
2024-02-15 10:15:00,57.87,57.97,57.75,57.82,65403.0,56.2407,56.3379,56.1241,56.1921,65403.0
2024-02-15 10:20:00,57.84,57.91,57.77,57.91,37659.0,56.2115,56.2796,56.1435,56.2796,37659.0
2024-02-15 10:25:00,57.93,57.97,57.73,57.73,43332.0,56.299,56.3379,56.1046,56.1046,43332.0
2024-02-15 10:30:00,57.72,57.89,57.61,57.87,109211.0,56.0949,56.2601,55.988,56.2407,109211.0
2024-02-15 10:35:00,57.89,58.02,57.86,57.91,83494.0,56.2601,56.3865,56.231,56.2796,83494.0
2024-02-15 10:40:00,57.89,57.92,57.7,57.78,59946.0,56.2601,56.2893,56.0755,56.1532,59946.0
2024-02-15 10:45:00,57.78,57.93,57.78,57.89,45704.0,56.1532,56.299,56.1532,56.2601,45704.0
2024-02-15 10:50:00,57.9,57.95,57.89,57.9,44263.0,56.2698,56.3184,56.2601,56.2698,44263.0
2024-02-15 10:55:00,57.9,57.9,57.68,57.76,86551.0,56.2698,56.2698,56.056,56.1338,86551.0
2024-02-15 11:00:00,57.75,57.88,57.74,57.75,27469.0,56.1241,56.2504,56.1143,56.1241,27469.0
2024-02-15 11:05:00,57.75,57.81,57.72,57.76,32206.0,56.1241,56.1824,56.0949,56.1338,32206.0
2024-02-15 11:10:00,57.75,57.9,57.75,57.85,47954.0,56.1241,56.2698,56.1241,56.2212,47954.0
2024-02-15 11:15:00,57.86,57.88,57.76,57.77,29226.0,56.231,56.2504,56.1338,56.1435,29226.0
2024-02-15 11:20:00,57.77,57.82,57.72,57.73,37913.0,56.1435,56.1921,56.0949,56.1046,37913.0
2024-02-15 11:25:00,57.74,57.77,57.72,57.73,23381.0,56.1143,56.1435,56.0949,56.1046,23381.0
2024-02-15 11:30:00,57.73,57.78,57.65,57.7,41999.0,56.1046,56.1532,56.0269,56.0755,41999.0
2024-02-15 11:35:00,57.7,57.74,57.68,57.72,24576.0,56.0755,56.1143,56.056,56.0949,24576.0
2024-02-15 11:40:00,57.72,57.78,57.67,57.68,46663.0,56.0949,56.1532,56.0463,56.056,46663.0
2024-02-15 11:45:00,57.67,57.73,57.66,57.71,25276.0,56.0463,56.1046,56.0366,56.0852,25276.0
2024-02-15 11:50:00,57.72,57.74,57.65,57.72,29657.0,56.0949,56.1143,56.0269,56.0949,29657.0
2024-02-15 11:55:00,57.72,57.73,57.66,57.7,33389.0,56.0949,56.1046,56.0366,56.0755,33389.0
2024-02-15 12:00:00,57.7,57.72,57.68,57.71,23184.0,56.0755,56.0949,56.056,56.0852,23184.0
2024-02-15 12:05:00,57.7,57.74,57.68,57.72,32802.0,56.0755,56.1143,56.056,56.0949,32802.0
2024-02-15 12:10:00,57.73,57.77,57.72,57.73,29230.0,56.1046,56.1435,56.0949,56.1046,29230.0
2024-02-15 12:15:00,57.72,57.88,57.71,57.87,35602.0,56.0949,56.2504,56.0852,56.2407,35602.0
2024-02-15 12:20:00,57.86,57.89,57.74,57.75,47653.0,56.231,56.2601,56.1143,56.1241,47653.0
2024-02-15 12:25:00,57.75,57.76,57.57,57.57,51064.0,56.1241,56.1338,55.9491,55.9491,51064.0
2024-02-15 12:30:00,57.57,57.6,57.48,57.58,47783.0,55.9491,55.9783,55.8617,55.9588,47783.0
2024-02-15 12:35:00,57.58,57.7,57.5,57.54,140764.0,55.9588,56.0755,55.8811,55.92,140764.0
2024-02-15 12:40:00,57.54,57.58,57.51,57.57,16971.0,55.92,55.9588,55.8908,55.9491,16971.0
2024-02-15 12:45:00,57.57,57.63,57.56,57.6,31453.0,55.9491,56.0074,55.9394,55.9783,31453.0
2024-02-15 12:50:00,57.59,57.64,57.59,57.62,18733.0,55.9686,56.0172,55.9686,55.9977,18733.0
2024-02-15 12:55:00,57.62,57.63,57.45,57.46,40694.0,55.9977,56.0074,55.8325,55.8422,40694.0
2024-02-15 13:00:00,57.45,57.47,57.4,57.45,14883.0,55.8325,55.8519,55.7839,55.8325,14883.0
2024-02-15 13:05:00,57.45,57.55,57.45,57.54,33770.0,55.8325,55.9297,55.8325,55.92,33770.0
2024-02-15 13:10:00,57.54,57.55,57.51,57.54,33435.0,55.92,55.9297,55.8908,55.92,33435.0
2024-02-15 13:15:00,57.54,57.55,57.45,57.48,28795.0,55.92,55.9297,55.8325,55.8617,28795.0
2024-02-15 13:20:00,57.48,57.53,57.45,57.52,37450.0,55.8617,55.9103,55.8325,55.9005,37450.0
2024-02-15 13:25:00,57.52,57.52,57.46,57.5,26295.0,55.9005,55.9005,55.8422,55.8811,26295.0
2024-02-15 13:30:00,57.5,57.58,57.5,57.56,30082.0,55.8811,55.9588,55.8811,55.9394,30082.0
2024-02-15 13:35:00,57.57,57.68,57.56,57.66,39265.0,55.9491,56.056,55.9394,56.0366,39265.0
2024-02-15 13:40:00,57.66,57.7,57.6,57.69,41236.0,56.0366,56.0755,55.9783,56.0657,41236.0
2024-02-15 13:45:00,57.69,57.75,57.64,57.68,42114.0,56.0657,56.1241,56.0172,56.056,42114.0
2024-02-15 13:50:00,57.69,57.71,57.66,57.68,31339.0,56.0657,56.0852,56.0366,56.056,31339.0
2024-02-15 13:55:00,57.68,57.69,57.56,57.57,30538.0,56.056,56.0657,55.9394,55.9491,30538.0
2024-02-15 14:00:00,57.57,57.63,57.53,57.58,105683.0,55.9491,56.0074,55.9103,55.9588,105683.0
2024-02-15 14:05:00,57.58,57.66,57.52,57.65,66742.0,55.9588,56.0366,55.9005,56.0269,66742.0
2024-02-15 14:10:00,57.66,57.69,57.59,57.59,54354.0,56.0366,56.0657,55.9686,55.9686,54354.0
2024-02-15 14:15:00,57.59,57.61,57.54,57.59,32019.0,55.9686,55.988,55.92,55.9686,32019.0
2024-02-15 14:20:00,57.58,57.59,57.48,57.54,66633.0,55.9588,55.9686,55.8617,55.92,66633.0
2024-02-15 14:25:00,57.54,57.59,57.46,57.46,44250.0,55.92,55.9686,55.8422,55.8422,44250.0
2024-02-15 14:30:00,57.47,57.56,57.45,57.52,31317.0,55.8519,55.9394,55.8325,55.9005,31317.0
2024-02-15 14:35:00,57.51,57.58,57.49,57.51,73921.0,55.8908,55.9588,55.8714,55.8908,73921.0
2024-02-15 14:40:00,57.51,57.53,57.44,57.53,63747.0,55.8908,55.9103,55.8228,55.9103,63747.0
2024-02-15 14:45:00,57.53,57.54,57.45,57.48,46644.0,55.9103,55.92,55.8325,55.8617,46644.0
2024-02-15 14:50:00,57.48,57.53,57.42,57.52,47694.0,55.8617,55.9103,55.8033,55.9005,47694.0
2024-02-15 14:55:00,57.51,57.55,57.48,57.51,49397.0,55.8908,55.9297,55.8617,55.8908,49397.0
2024-02-15 15:00:00,57.51,57.52,57.38,57.42,90284.0,55.8908,55.9005,55.7645,55.8033,90284.0
2024-02-15 15:05:00,57.42,57.42,57.25,57.29,55840.0,55.8033,55.8033,55.6381,55.677,55840.0
2024-02-15 15:10:00,57.29,57.41,57.28,57.33,71129.0,55.677,55.7936,55.6673,55.7159,71129.0
2024-02-15 15:15:00,57.33,57.38,57.31,57.32,54151.0,55.7159,55.7645,55.6964,55.7062,54151.0
2024-02-15 15:20:00,57.32,57.43,57.3,57.38,67397.0,55.7062,55.8131,55.6867,55.7645,67397.0
2024-02-15 15:25:00,57.38,57.46,57.36,57.4,62390.0,55.7645,55.8422,55.745,55.7839,62390.0
2024-02-15 15:30:00,57.41,57.42,57.35,57.42,73025.0,55.7936,55.8033,55.7353,55.8033,73025.0
2024-02-15 15:35:00,57.41,57.41,57.23,57.28,148438.0,55.7936,55.7936,55.6187,55.6673,148438.0
2024-02-15 15:40:00,57.28,57.32,57.23,57.3,74237.0,55.6673,55.7062,55.6187,55.6867,74237.0
2024-02-15 15:45:00,57.3,57.33,57.24,57.25,68345.0,55.6867,55.7159,55.6284,55.6381,68345.0
2024-02-15 15:50:00,57.24,57.34,57.24,57.26,194359.0,55.6284,55.7256,55.6284,55.6479,194359.0
2024-02-15 15:55:00,57.27,57.42,57.26,57.41,308017.0,55.6576,55.8033,55.6479,55.7936,308017.0
2024-02-16 09:30:00,57.28,57.65,57.2,57.47,129310.0,55.6673,56.0269,55.5895,55.8519,129310.0
2024-02-16 09:35:00,57.5,57.61,57.38,57.46,22848.0,55.8811,55.988,55.7645,55.8422,22848.0
2024-02-16 09:40:00,57.45,57.5,57.35,57.45,34302.0,55.8325,55.8811,55.7353,55.8325,34302.0
2024-02-16 09:45:00,57.46,57.61,57.4,57.57,41615.0,55.8422,55.988,55.7839,55.9491,41615.0
2024-02-16 09:50:00,57.57,57.68,57.55,57.56,36333.0,55.9491,56.056,55.9297,55.9394,36333.0
2024-02-16 09:55:00,57.56,57.63,57.48,57.53,30371.0,55.9394,56.0074,55.8617,55.9103,30371.0
2024-02-16 10:00:00,57.49,57.58,57.38,57.55,38289.0,55.8714,55.9588,55.7645,55.9297,38289.0
2024-02-16 10:05:00,57.58,57.68,57.55,57.68,23182.0,55.9588,56.056,55.9297,56.056,23182.0
2024-02-16 10:10:00,57.67,57.84,57.62,57.79,20476.0,56.0463,56.2115,55.9977,56.1629,20476.0
2024-02-16 10:15:00,57.8,57.83,57.72,57.76,25061.0,56.1726,56.2018,56.0949,56.1338,25061.0
2024-02-16 10:20:00,57.74,57.75,57.64,57.67,17571.0,56.1143,56.1241,56.0172,56.0463,17571.0
2024-02-16 10:25:00,57.67,57.69,57.61,57.67,43122.0,56.0463,56.0657,55.988,56.0463,43122.0
2024-02-16 10:30:00,57.66,57.76,57.61,57.73,36795.0,56.0366,56.1338,55.988,56.1046,36795.0
2024-02-16 10:35:00,57.73,57.77,57.64,57.77,22486.0,56.1046,56.1435,56.0172,56.1435,22486.0
2024-02-16 10:40:00,57.76,57.87,57.74,57.87,31165.0,56.1338,56.2407,56.1143,56.2407,31165.0
2024-02-16 10:45:00,57.87,57.91,57.83,57.87,30435.0,56.2407,56.2796,56.2018,56.2407,30435.0
2024-02-16 10:50:00,57.87,57.87,57.81,57.85,23741.0,56.2407,56.2407,56.1824,56.2212,23741.0
2024-02-16 10:55:00,57.87,57.87,57.73,57.74,26588.0,56.2407,56.2407,56.1046,56.1143,26588.0
2024-02-16 11:00:00,57.74,57.76,57.67,57.72,20626.0,56.1143,56.1338,56.0463,56.0949,20626.0
2024-02-16 11:05:00,57.73,57.73,57.65,57.7,21767.0,56.1046,56.1046,56.0269,56.0755,21767.0
2024-02-16 11:10:00,57.7,57.75,57.69,57.72,27863.0,56.0755,56.1241,56.0657,56.0949,27863.0
2024-02-16 11:15:00,57.72,57.78,57.68,57.73,25425.0,56.0949,56.1532,56.056,56.1046,25425.0
2024-02-16 11:20:00,57.73,57.79,57.7,57.75,31956.0,56.1046,56.1629,56.0755,56.1241,31956.0
2024-02-16 11:25:00,57.74,57.75,57.66,57.68,23157.0,56.1143,56.1241,56.0366,56.056,23157.0
2024-02-16 11:30:00,57.68,57.71,57.65,57.68,23497.0,56.056,56.0852,56.0269,56.056,23497.0
2024-02-16 11:35:00,57.67,57.67,57.49,57.5,32926.0,56.0463,56.0463,55.8714,55.8811,32926.0
2024-02-16 11:40:00,57.5,57.53,57.44,57.51,49982.0,55.8811,55.9103,55.8228,55.8908,49982.0
2024-02-16 11:45:00,57.52,57.54,57.44,57.48,32241.0,55.9005,55.92,55.8228,55.8617,32241.0
2024-02-16 11:50:00,57.48,57.5,57.4,57.45,37769.0,55.8617,55.8811,55.7839,55.8325,37769.0
2024-02-16 11:55:00,57.45,57.48,57.41,57.43,47436.0,55.8325,55.8617,55.7936,55.8131,47436.0
2024-02-16 12:00:00,57.42,57.45,57.38,57.42,19884.0,55.8033,55.8325,55.7645,55.8033,19884.0
2024-02-16 12:05:00,57.42,57.42,57.28,57.35,40783.0,55.8033,55.8033,55.6673,55.7353,40783.0
2024-02-16 12:10:00,57.36,57.4,57.33,57.39,18135.0,55.745,55.7839,55.7159,55.7742,18135.0
2024-02-16 12:15:00,57.38,57.38,57.34,57.37,15908.0,55.7645,55.7645,55.7256,55.7548,15908.0
2024-02-16 12:20:00,57.37,57.46,57.37,57.46,12187.0,55.7548,55.8422,55.7548,55.8422,12187.0
2024-02-16 12:25:00,57.48,57.51,57.46,57.48,11099.0,55.8617,55.8908,55.8422,55.8617,11099.0
2024-02-16 12:30:00,57.48,57.5,57.45,57.48,16389.0,55.8617,55.8811,55.8325,55.8617,16389.0
2024-02-16 12:35:00,57.48,57.48,57.37,57.43,17545.0,55.8617,55.8617,55.7548,55.8131,17545.0
2024-02-16 12:40:00,57.43,57.45,57.41,57.45,14230.0,55.8131,55.8325,55.7936,55.8325,14230.0
2024-02-16 12:45:00,57.45,57.46,57.4,57.41,21184.0,55.8325,55.8422,55.7839,55.7936,21184.0
2024-02-16 12:50:00,57.41,57.41,57.32,57.34,25859.0,55.7936,55.7936,55.7062,55.7256,25859.0
2024-02-16 12:55:00,57.33,57.34,57.21,57.22,28925.0,55.7159,55.7256,55.5993,55.609,28925.0
2024-02-16 13:00:00,57.22,57.22,57.1,57.1,47758.0,55.609,55.609,55.4924,55.4924,47758.0
2024-02-16 13:05:00,57.09,57.15,57.06,57.12,67546.0,55.4826,55.541,55.4535,55.5118,67546.0
2024-02-16 13:10:00,57.11,57.11,57.01,57.04,24714.0,55.5021,55.5021,55.4049,55.434,24714.0
2024-02-16 13:15:00,57.04,57.14,57.0,57.14,42808.0,55.434,55.5312,55.3952,55.5312,42808.0
2024-02-16 13:20:00,57.13,57.22,57.08,57.18,43999.0,55.5215,55.609,55.4729,55.5701,43999.0
2024-02-16 13:25:00,57.19,57.21,57.13,57.17,26280.0,55.5798,55.5993,55.5215,55.5604,26280.0
2024-02-16 13:30:00,57.17,57.23,57.12,57.16,46444.0,55.5604,55.6187,55.5118,55.5507,46444.0
2024-02-16 13:35:00,57.15,57.15,57.06,57.12,31040.0,55.541,55.541,55.4535,55.5118,31040.0
2024-02-16 13:40:00,57.13,57.19,57.09,57.18,26079.0,55.5215,55.5798,55.4826,55.5701,26079.0
2024-02-16 13:45:00,57.18,57.2,57.14,57.15,36116.0,55.5701,55.5895,55.5312,55.541,36116.0
2024-02-16 13:50:00,57.15,57.18,57.1,57.11,25451.0,55.541,55.5701,55.4924,55.5021,25451.0
2024-02-16 13:55:00,57.12,57.14,57.11,57.13,22298.0,55.5118,55.5312,55.5021,55.5215,22298.0
2024-02-16 14:00:00,57.13,57.2,57.12,57.16,38894.0,55.5215,55.5895,55.5118,55.5507,38894.0
2024-02-16 14:05:00,57.16,57.17,57.06,57.14,32946.0,55.5507,55.5604,55.4535,55.5312,32946.0
2024-02-16 14:10:00,57.14,57.14,57.07,57.08,14575.0,55.5312,55.5312,55.4632,55.4729,14575.0
2024-02-16 14:15:00,57.07,57.12,57.06,57.1,27236.0,55.4632,55.5118,55.4535,55.4924,27236.0
2024-02-16 14:20:00,57.1,57.1,57.02,57.04,29358.0,55.4924,55.4924,55.4146,55.434,29358.0
2024-02-16 14:25:00,57.03,57.07,57.02,57.05,22051.0,55.4243,55.4632,55.4146,55.4438,22051.0
2024-02-16 14:30:00,57.05,57.05,56.99,57.0,21064.0,55.4438,55.4438,55.3855,55.3952,21064.0
2024-02-16 14:35:00,57.01,57.05,56.98,57.04,31764.0,55.4049,55.4438,55.3757,55.434,31764.0
2024-02-16 14:40:00,57.04,57.05,57.0,57.05,31731.0,55.434,55.4438,55.3952,55.4438,31731.0
2024-02-16 14:45:00,57.05,57.05,56.81,56.93,50340.0,55.4438,55.4438,55.2105,55.3271,50340.0
2024-02-16 14:50:00,56.92,57.02,56.92,56.97,28321.0,55.3174,55.4146,55.3174,55.366,28321.0
2024-02-16 14:55:00,56.97,57.01,56.91,56.98,23259.0,55.366,55.4049,55.3077,55.3757,23259.0
2024-02-16 15:00:00,56.99,57.02,56.96,56.98,27994.0,55.3855,55.4146,55.3563,55.3757,27994.0
2024-02-16 15:05:00,56.98,57.01,56.95,56.97,30522.0,55.3757,55.4049,55.3466,55.366,30522.0
2024-02-16 15:10:00,56.97,57.0,56.93,56.98,30016.0,55.366,55.3952,55.3271,55.3757,30016.0
2024-02-16 15:15:00,56.98,57.0,56.9,56.93,65802.0,55.3757,55.3952,55.298,55.3271,65802.0
2024-02-16 15:20:00,56.93,56.95,56.83,56.84,47811.0,55.3271,55.3466,55.23,55.2397,47811.0
2024-02-16 15:25:00,56.84,56.86,56.81,56.86,23000.0,55.2397,55.2591,55.2105,55.2591,23000.0
2024-02-16 15:30:00,56.86,56.89,56.81,56.85,33306.0,55.2591,55.2883,55.2105,55.2494,33306.0
2024-02-16 15:35:00,56.86,56.89,56.83,56.89,39401.0,55.2591,55.2883,55.23,55.2883,39401.0
2024-02-16 15:40:00,56.89,56.89,56.77,56.78,51318.0,55.2883,55.2883,55.1716,55.1814,51318.0
2024-02-16 15:45:00,56.78,56.78,56.69,56.71,54883.0,55.1814,55.1814,55.0939,55.1133,54883.0
2024-02-16 15:50:00,56.7,56.81,56.7,56.79,112491.0,55.1036,55.2105,55.1036,55.1911,112491.0
2024-02-16 15:55:00,56.78,56.9,56.78,56.83,276390.0,55.1814,55.298,55.1814,55.23,276390.0
2024-02-20 09:30:00,56.31,56.5,56.29,56.48,89952.0,54.7246,54.9093,54.7052,54.8898,89952.0
2024-02-20 09:35:00,56.46,56.51,56.28,56.41,52493.0,54.8704,54.919,54.6954,54.8218,52493.0
2024-02-20 09:40:00,56.42,56.55,56.32,56.35,57354.0,54.8315,54.9578,54.7343,54.7635,57354.0
2024-02-20 09:45:00,56.35,56.52,56.29,56.52,88293.0,54.7635,54.9287,54.7052,54.9287,88293.0
2024-02-20 09:50:00,56.52,56.64,56.49,56.62,39230.0,54.9287,55.0453,54.8995,55.0259,39230.0
2024-02-20 09:55:00,56.62,56.76,56.58,56.67,36106.0,55.0259,55.1619,54.987,55.0745,36106.0
2024-02-20 10:00:00,56.68,56.73,56.62,56.66,40097.0,55.0842,55.1328,55.0259,55.0647,40097.0
2024-02-20 10:05:00,56.66,56.74,56.63,56.69,33988.0,55.0647,55.1425,55.0356,55.0939,33988.0
2024-02-20 10:10:00,56.71,56.72,56.58,56.61,45243.0,55.1133,55.1231,54.987,55.0162,45243.0
2024-02-20 10:15:00,56.6,56.66,56.57,56.64,38382.0,55.0064,55.0647,54.9773,55.0453,38382.0
2024-02-20 10:20:00,56.64,56.78,56.62,56.75,57526.0,55.0453,55.1814,55.0259,55.1522,57526.0
2024-02-20 10:25:00,56.74,56.84,56.71,56.72,36644.0,55.1425,55.2397,55.1133,55.1231,36644.0
2024-02-20 10:30:00,56.73,56.74,56.66,56.7,50691.0,55.1328,55.1425,55.0647,55.1036,50691.0
2024-02-20 10:35:00,56.7,56.7,56.6,56.62,32365.0,55.1036,55.1036,55.0064,55.0259,32365.0
2024-02-20 10:40:00,56.62,56.68,56.6,56.66,31508.0,55.0259,55.0842,55.0064,55.0647,31508.0
2024-02-20 10:45:00,56.66,56.7,56.65,56.69,38572.0,55.0647,55.1036,55.055,55.0939,38572.0
2024-02-20 10:50:00,56.69,56.74,56.67,56.68,45176.0,55.0939,55.1425,55.0745,55.0842,45176.0
2024-02-20 10:55:00,56.69,56.72,56.65,56.7,41510.0,55.0939,55.1231,55.055,55.1036,41510.0
2024-02-20 11:00:00,56.7,56.73,56.65,56.73,49407.0,55.1036,55.1328,55.055,55.1328,49407.0
2024-02-20 11:05:00,56.73,56.8,56.71,56.75,51457.0,55.1328,55.2008,55.1133,55.1522,51457.0
2024-02-20 11:10:00,56.75,56.81,56.74,56.77,32596.0,55.1522,55.2105,55.1425,55.1716,32596.0
2024-02-20 11:15:00,56.77,56.77,56.7,56.71,25271.0,55.1716,55.1716,55.1036,55.1133,25271.0
2024-02-20 11:20:00,56.71,56.76,56.69,56.73,41384.0,55.1133,55.1619,55.0939,55.1328,41384.0
2024-02-20 11:25:00,56.74,56.84,56.71,56.84,25887.0,55.1425,55.2397,55.1133,55.2397,25887.0
2024-02-20 11:30:00,56.85,56.85,56.76,56.77,21175.0,55.2494,55.2494,55.1619,55.1716,21175.0
2024-02-20 11:35:00,56.77,56.8,56.73,56.75,46201.0,55.1716,55.2008,55.1328,55.1522,46201.0
2024-02-20 11:40:00,56.75,56.79,56.73,56.76,16142.0,55.1522,55.1911,55.1328,55.1619,16142.0
2024-02-20 11:45:00,56.77,56.8,56.75,56.77,13770.0,55.1716,55.2008,55.1522,55.1716,13770.0
2024-02-20 11:50:00,56.76,56.8,56.74,56.79,43267.0,55.1619,55.2008,55.1425,55.1911,43267.0
2024-02-20 11:55:00,56.8,56.8,56.71,56.75,14244.0,55.2008,55.2008,55.1133,55.1522,14244.0
2024-02-20 12:00:00,56.75,56.75,56.63,56.65,10946.0,55.1522,55.1522,55.0356,55.055,10946.0
2024-02-20 12:05:00,56.66,56.71,56.64,56.69,22264.0,55.0647,55.1133,55.0453,55.0939,22264.0
2024-02-20 12:10:00,56.69,56.72,56.67,56.7,14984.0,55.0939,55.1231,55.0745,55.1036,14984.0
2024-02-20 12:15:00,56.69,56.77,56.69,56.77,16666.0,55.0939,55.1716,55.0939,55.1716,16666.0
2024-02-20 12:20:00,56.77,56.77,56.66,56.67,20395.0,55.1716,55.1716,55.0647,55.0745,20395.0
2024-02-20 12:25:00,56.67,56.71,56.66,56.7,14838.0,55.0745,55.1133,55.0647,55.1036,14838.0
2024-02-20 12:30:00,56.69,56.76,56.67,56.74,14061.0,55.0939,55.1619,55.0745,55.1425,14061.0
2024-02-20 12:35:00,56.74,56.74,56.65,56.67,31999.0,55.1425,55.1425,55.055,55.0745,31999.0
2024-02-20 12:40:00,56.67,56.71,56.67,56.71,13258.0,55.0745,55.1133,55.0745,55.1133,13258.0
2024-02-20 12:45:00,56.71,56.74,56.67,56.7,12773.0,55.1133,55.1425,55.0745,55.1036,12773.0
2024-02-20 12:50:00,56.7,56.74,56.66,56.73,27856.0,55.1036,55.1425,55.0647,55.1328,27856.0
2024-02-20 12:55:00,56.72,56.75,56.71,56.73,36202.0,55.1231,55.1522,55.1133,55.1328,36202.0
2024-02-20 13:00:00,56.73,56.74,56.7,56.72,18089.0,55.1328,55.1425,55.1036,55.1231,18089.0
2024-02-20 13:05:00,56.71,56.73,56.69,56.71,16867.0,55.1133,55.1328,55.0939,55.1133,16867.0
2024-02-20 13:10:00,56.71,56.73,56.69,56.69,20750.0,55.1133,55.1328,55.0939,55.0939,20750.0
2024-02-20 13:15:00,56.68,56.69,56.62,56.67,36087.0,55.0842,55.0939,55.0259,55.0745,36087.0
2024-02-20 13:20:00,56.67,56.68,56.64,56.67,9973.0,55.0745,55.0842,55.0453,55.0745,9973.0
2024-02-20 13:25:00,56.67,56.67,56.6,56.65,30516.0,55.0745,55.0745,55.0064,55.055,30516.0
2024-02-20 13:30:00,56.65,56.65,56.59,56.61,21066.0,55.055,55.055,54.9967,55.0162,21066.0
2024-02-20 13:35:00,56.61,56.62,56.57,56.61,23610.0,55.0162,55.0259,54.9773,55.0162,23610.0
2024-02-20 13:40:00,56.61,56.67,56.6,56.64,49544.0,55.0162,55.0745,55.0064,55.0453,49544.0
2024-02-20 13:45:00,56.64,56.71,56.63,56.66,64430.0,55.0453,55.1133,55.0356,55.0647,64430.0
2024-02-20 13:50:00,56.66,56.76,56.65,56.69,53954.0,55.0647,55.1619,55.055,55.0939,53954.0
2024-02-20 13:55:00,56.69,56.72,56.67,56.7,12602.0,55.0939,55.1231,55.0745,55.1036,12602.0
2024-02-20 14:00:00,56.69,56.72,56.66,56.67,14208.0,55.0939,55.1231,55.0647,55.0745,14208.0
2024-02-20 14:05:00,56.67,56.68,56.62,56.63,17743.0,55.0745,55.0842,55.0259,55.0356,17743.0
2024-02-20 14:10:00,56.62,56.64,56.57,56.6,21180.0,55.0259,55.0453,54.9773,55.0064,21180.0
2024-02-20 14:15:00,56.6,56.72,56.6,56.72,23087.0,55.0064,55.1231,55.0064,55.1231,23087.0
2024-02-20 14:20:00,56.72,56.74,56.67,56.72,15924.0,55.1231,55.1425,55.0745,55.1231,15924.0
2024-02-20 14:25:00,56.72,56.84,56.69,56.83,13193.0,55.1231,55.2397,55.0939,55.23,13193.0
2024-02-20 14:30:00,56.83,56.89,56.8,56.85,38084.0,55.23,55.2883,55.2008,55.2494,38084.0
2024-02-20 14:35:00,56.86,56.87,56.82,56.84,17132.0,55.2591,55.2688,55.2202,55.2397,17132.0
2024-02-20 14:40:00,56.84,56.91,56.83,56.88,26696.0,55.2397,55.3077,55.23,55.2786,26696.0
2024-02-20 14:45:00,56.89,56.92,56.81,56.83,57753.0,55.2883,55.3174,55.2105,55.23,57753.0
2024-02-20 14:50:00,56.83,56.85,56.8,56.8,77486.0,55.23,55.2494,55.2008,55.2008,77486.0
2024-02-20 14:55:00,56.8,56.84,56.8,56.82,20242.0,55.2008,55.2397,55.2008,55.2202,20242.0
2024-02-20 15:00:00,56.82,56.83,56.7,56.73,52011.0,55.2202,55.23,55.1036,55.1328,52011.0
2024-02-20 15:05:00,56.73,56.77,56.71,56.72,16389.0,55.1328,55.1716,55.1133,55.1231,16389.0
2024-02-20 15:10:00,56.72,56.73,56.69,56.7,25532.0,55.1231,55.1328,55.0939,55.1036,25532.0
2024-02-20 15:15:00,56.71,56.76,56.68,56.69,28047.0,55.1133,55.1619,55.0842,55.0939,28047.0
2024-02-20 15:20:00,56.69,56.75,56.69,56.72,16412.0,55.0939,55.1522,55.0939,55.1231,16412.0
2024-02-20 15:25:00,56.72,56.75,56.71,56.74,19405.0,55.1231,55.1522,55.1133,55.1425,19405.0
2024-02-20 15:30:00,56.74,56.77,56.62,56.64,63257.0,55.1425,55.1716,55.0259,55.0453,63257.0
2024-02-20 15:35:00,56.63,56.67,56.6,56.63,41687.0,55.0356,55.0745,55.0064,55.0356,41687.0
2024-02-20 15:40:00,56.63,56.66,56.6,56.64,53841.0,55.0356,55.0647,55.0064,55.0453,53841.0
2024-02-20 15:45:00,56.63,56.65,56.6,56.61,43989.0,55.0356,55.055,55.0064,55.0162,43989.0
2024-02-20 15:50:00,56.6,56.63,56.51,56.58,103130.0,55.0064,55.0356,54.919,54.987,103130.0
2024-02-20 15:55:00,56.58,56.66,56.56,56.62,270581.0,54.987,55.0647,54.9676,55.0259,270581.0
2024-02-21 09:30:00,56.48,56.71,56.43,56.65,40224.0,54.8898,55.1133,54.8412,55.055,40224.0
2024-02-21 09:35:00,56.68,56.82,56.62,56.81,28231.0,55.0842,55.2202,55.0259,55.2105,28231.0
2024-02-21 09:40:00,56.79,57.0,56.79,56.96,27477.0,55.1911,55.3952,55.1911,55.3563,27477.0
2024-02-21 09:45:00,56.96,57.05,56.9,56.94,35230.0,55.3563,55.4438,55.298,55.3369,35230.0
2024-02-21 09:50:00,56.94,57.02,56.89,56.98,25182.0,55.3369,55.4146,55.2883,55.3757,25182.0
2024-02-21 09:55:00,56.99,56.99,56.85,56.91,49362.0,55.3855,55.3855,55.2494,55.3077,49362.0
2024-02-21 10:00:00,56.92,57.01,56.85,57.0,35846.0,55.3174,55.4049,55.2494,55.3952,35846.0
2024-02-21 10:05:00,56.98,57.02,56.85,57.02,25691.0,55.3757,55.4146,55.2494,55.4146,25691.0
2024-02-21 10:10:00,57.02,57.11,57.02,57.06,25481.0,55.4146,55.5021,55.4146,55.4535,25481.0
2024-02-21 10:15:00,57.05,57.14,57.02,57.13,31328.0,55.4438,55.5312,55.4146,55.5215,31328.0
2024-02-21 10:20:00,57.12,57.16,57.03,57.07,57221.0,55.5118,55.5507,55.4243,55.4632,57221.0
2024-02-21 10:25:00,57.06,57.11,57.02,57.05,66342.0,55.4535,55.5021,55.4146,55.4438,66342.0
2024-02-21 10:30:00,57.05,57.05,56.96,57.02,33408.0,55.4438,55.4438,55.3563,55.4146,33408.0
2024-02-21 10:35:00,57.02,57.06,56.95,56.98,114905.0,55.4146,55.4535,55.3466,55.3757,114905.0
2024-02-21 10:40:00,56.97,57.0,56.93,56.96,28058.0,55.366,55.3952,55.3271,55.3563,28058.0
2024-02-21 10:45:00,56.96,57.01,56.92,57.0,24396.0,55.3563,55.4049,55.3174,55.3952,24396.0
2024-02-21 10:50:00,56.99,57.03,56.96,57.01,21344.0,55.3855,55.4243,55.3563,55.4049,21344.0
2024-02-21 10:55:00,57.01,57.02,56.97,56.98,48129.0,55.4049,55.4146,55.366,55.3757,48129.0
2024-02-21 11:00:00,56.98,56.99,56.9,56.96,65193.0,55.3757,55.3855,55.298,55.3563,65193.0
2024-02-21 11:05:00,56.95,57.09,56.92,57.04,28573.0,55.3466,55.4826,55.3174,55.434,28573.0
2024-02-21 11:10:00,57.05,57.18,57.03,57.18,37175.0,55.4438,55.5701,55.4243,55.5701,37175.0
2024-02-21 11:15:00,57.17,57.25,57.16,57.25,43925.0,55.5604,55.6381,55.5507,55.6381,43925.0
2024-02-21 11:20:00,57.25,57.3,57.23,57.29,21581.0,55.6381,55.6867,55.6187,55.677,21581.0
2024-02-21 11:25:00,57.29,57.3,57.21,57.27,23184.0,55.677,55.6867,55.5993,55.6576,23184.0
2024-02-21 11:30:00,57.27,57.29,57.24,57.25,26236.0,55.6576,55.677,55.6284,55.6381,26236.0
2024-02-21 11:35:00,57.25,57.3,57.24,57.26,23206.0,55.6381,55.6867,55.6284,55.6479,23206.0
2024-02-21 11:40:00,57.25,57.3,57.23,57.29,29474.0,55.6381,55.6867,55.6187,55.677,29474.0
2024-02-21 11:45:00,57.29,57.32,57.22,57.28,63496.0,55.677,55.7062,55.609,55.6673,63496.0
2024-02-21 11:50:00,57.28,57.33,57.26,57.3,19601.0,55.6673,55.7159,55.6479,55.6867,19601.0
2024-02-21 11:55:00,57.29,57.35,57.29,57.31,13642.0,55.677,55.7353,55.677,55.6964,13642.0
2024-02-21 12:00:00,57.32,57.33,57.22,57.31,54298.0,55.7062,55.7159,55.609,55.6964,54298.0
2024-02-21 12:05:00,57.3,57.3,57.23,57.27,22162.0,55.6867,55.6867,55.6187,55.6576,22162.0
2024-02-21 12:10:00,57.27,57.27,57.15,57.22,18182.0,55.6576,55.6576,55.541,55.609,18182.0
2024-02-21 12:15:00,57.21,57.25,57.2,57.24,13168.0,55.5993,55.6381,55.5895,55.6284,13168.0
2024-02-21 12:20:00,57.25,57.35,57.24,57.35,39034.0,55.6381,55.7353,55.6284,55.7353,39034.0
2024-02-21 12:25:00,57.35,57.35,57.26,57.29,29381.0,55.7353,55.7353,55.6479,55.677,29381.0
2024-02-21 12:30:00,57.29,57.31,57.23,57.28,46210.0,55.677,55.6964,55.6187,55.6673,46210.0
2024-02-21 12:35:00,57.28,57.29,57.25,57.26,13252.0,55.6673,55.677,55.6381,55.6479,13252.0
2024-02-21 12:40:00,57.26,57.27,57.18,57.2,42016.0,55.6479,55.6576,55.5701,55.5895,42016.0
2024-02-21 12:45:00,57.2,57.33,57.19,57.33,42426.0,55.5895,55.7159,55.5798,55.7159,42426.0
2024-02-21 12:50:00,57.33,57.38,57.24,57.35,75874.0,55.7159,55.7645,55.6284,55.7353,75874.0
2024-02-21 12:55:00,57.33,57.47,57.3,57.43,121189.0,55.7159,55.8519,55.6867,55.8131,121189.0
2024-02-21 13:00:00,57.42,57.43,57.28,57.36,25561.0,55.8033,55.8131,55.6673,55.745,25561.0
2024-02-21 13:05:00,57.37,57.41,57.33,57.41,14985.0,55.7548,55.7936,55.7159,55.7936,14985.0
2024-02-21 13:10:00,57.4,57.49,57.4,57.48,13703.0,55.7839,55.8714,55.7839,55.8617,13703.0
2024-02-21 13:15:00,57.48,57.52,57.42,57.43,105100.0,55.8617,55.9005,55.8033,55.8131,105100.0
2024-02-21 13:20:00,57.44,57.55,57.42,57.53,28108.0,55.8228,55.9297,55.8033,55.9103,28108.0
2024-02-21 13:25:00,57.53,57.6,57.51,57.6,38163.0,55.9103,55.9783,55.8908,55.9783,38163.0
2024-02-21 13:30:00,57.6,57.61,57.5,57.54,32402.0,55.9783,55.988,55.8811,55.92,32402.0
2024-02-21 13:35:00,57.53,57.55,57.5,57.54,27092.0,55.9103,55.9297,55.8811,55.92,27092.0
2024-02-21 13:40:00,57.55,57.59,57.54,57.55,21553.0,55.9297,55.9686,55.92,55.9297,21553.0
2024-02-21 13:45:00,57.55,57.59,57.5,57.58,23447.0,55.9297,55.9686,55.8811,55.9588,23447.0
2024-02-21 13:50:00,57.58,57.62,57.57,57.61,26951.0,55.9588,55.9977,55.9491,55.988,26951.0
2024-02-21 13:55:00,57.61,57.63,57.58,57.59,31787.0,55.988,56.0074,55.9588,55.9686,31787.0
2024-02-21 14:00:00,57.59,57.69,57.5,57.67,49389.0,55.9686,56.0657,55.8811,56.0463,49389.0
2024-02-21 14:05:00,57.67,57.7,57.62,57.63,37454.0,56.0463,56.0755,55.9977,56.0074,37454.0
2024-02-21 14:10:00,57.63,57.63,57.5,57.51,40565.0,56.0074,56.0074,55.8811,55.8908,40565.0
2024-02-21 14:15:00,57.51,57.55,57.5,57.53,27023.0,55.8908,55.9297,55.8811,55.9103,27023.0
2024-02-21 14:20:00,57.53,57.53,57.46,57.46,29735.0,55.9103,55.9103,55.8422,55.8422,29735.0
2024-02-21 14:25:00,57.45,57.52,57.43,57.49,30924.0,55.8325,55.9005,55.8131,55.8714,30924.0
2024-02-21 14:30:00,57.49,57.53,57.45,57.48,46782.0,55.8714,55.9103,55.8325,55.8617,46782.0
2024-02-21 14:35:00,57.48,57.5,57.44,57.48,53348.0,55.8617,55.8811,55.8228,55.8617,53348.0
2024-02-21 14:40:00,57.48,57.54,57.46,57.51,31172.0,55.8617,55.92,55.8422,55.8908,31172.0
2024-02-21 14:45:00,57.51,57.57,57.5,57.54,32325.0,55.8908,55.9491,55.8811,55.92,32325.0
2024-02-21 14:50:00,57.54,57.56,57.5,57.52,33365.0,55.92,55.9394,55.8811,55.9005,33365.0
2024-02-21 14:55:00,57.53,57.57,57.51,57.52,29710.0,55.9103,55.9491,55.8908,55.9005,29710.0
2024-02-21 15:00:00,57.51,57.54,57.5,57.52,61336.0,55.8908,55.92,55.8811,55.9005,61336.0
2024-02-21 15:05:00,57.51,57.53,57.5,57.52,41914.0,55.8908,55.9103,55.8811,55.9005,41914.0
2024-02-21 15:10:00,57.52,57.52,57.43,57.44,52793.0,55.9005,55.9005,55.8131,55.8228,52793.0
2024-02-21 15:15:00,57.43,57.45,57.32,57.42,38784.0,55.8131,55.8325,55.7062,55.8033,38784.0
2024-02-21 15:20:00,57.43,57.48,57.35,57.47,37831.0,55.8131,55.8617,55.7353,55.8519,37831.0
2024-02-21 15:25:00,57.47,57.53,57.46,57.47,58774.0,55.8519,55.9103,55.8422,55.8519,58774.0
2024-02-21 15:30:00,57.47,57.64,57.46,57.61,103396.0,55.8519,56.0172,55.8422,55.988,103396.0
2024-02-21 15:35:00,57.61,57.74,57.6,57.73,61639.0,55.988,56.1143,55.9783,56.1046,61639.0
2024-02-21 15:40:00,57.73,57.78,57.7,57.71,68267.0,56.1046,56.1532,56.0755,56.0852,68267.0
2024-02-21 15:45:00,57.7,57.74,57.64,57.7,103756.0,56.0755,56.1143,56.0172,56.0755,103756.0
2024-02-21 15:50:00,57.7,57.76,57.69,57.73,90547.0,56.0755,56.1338,56.0657,56.1046,90547.0
2024-02-21 15:55:00,57.74,57.82,57.72,57.81,192814.0,56.1143,56.1921,56.0949,56.1824,192814.0
2024-02-22 09:30:00,58.0,58.1,57.8,57.89,65365.0,56.367,56.4642,56.1726,56.2601,65365.0
2024-02-22 09:35:00,57.93,58.02,57.89,57.9,21737.0,56.299,56.3865,56.2601,56.2698,21737.0
2024-02-22 09:40:00,57.88,57.9,57.8,57.84,24456.0,56.2504,56.2698,56.1726,56.2115,24456.0
2024-02-22 09:45:00,57.86,58.09,57.78,58.09,52508.0,56.231,56.4545,56.1532,56.4545,52508.0
2024-02-22 09:50:00,58.09,58.24,58.05,58.21,94372.0,56.4545,56.6003,56.4156,56.5711,94372.0
2024-02-22 09:55:00,58.21,58.5,58.11,58.17,61523.0,56.5711,56.8529,56.4739,56.5322,61523.0
2024-02-22 10:00:00,58.17,58.22,58.03,58.08,61315.0,56.5322,56.5808,56.3962,56.4448,61315.0
2024-02-22 10:05:00,58.07,58.14,57.99,58.0,68434.0,56.435,56.5031,56.3573,56.367,68434.0
2024-02-22 10:10:00,58.0,58.07,57.91,58.02,69481.0,56.367,56.435,56.2796,56.3865,69481.0
2024-02-22 10:15:00,58.04,58.19,58.03,58.08,30452.0,56.4059,56.5517,56.3962,56.4448,30452.0
2024-02-22 10:20:00,58.09,58.36,58.09,58.26,67236.0,56.4545,56.7169,56.4545,56.6197,67236.0
2024-02-22 10:25:00,58.3,58.35,58.22,58.27,32412.0,56.6586,56.7072,56.5808,56.6294,32412.0
2024-02-22 10:30:00,58.27,58.28,58.13,58.17,36317.0,56.6294,56.6391,56.4934,56.5322,36317.0
2024-02-22 10:35:00,58.18,58.2,58.15,58.19,32848.0,56.542,56.5614,56.5128,56.5517,32848.0
2024-02-22 10:40:00,58.18,58.27,58.1,58.1,41490.0,56.542,56.6294,56.4642,56.4642,41490.0
2024-02-22 10:45:00,58.1,58.2,58.09,58.16,29344.0,56.4642,56.5614,56.4545,56.5225,29344.0
2024-02-22 10:50:00,58.18,58.22,58.1,58.12,21905.0,56.542,56.5808,56.4642,56.4836,21905.0
2024-02-22 10:55:00,58.12,58.14,58.09,58.11,33471.0,56.4836,56.5031,56.4545,56.4739,33471.0
2024-02-22 11:00:00,58.11,58.14,58.02,58.06,26411.0,56.4739,56.5031,56.3865,56.4253,26411.0
2024-02-22 11:05:00,58.08,58.18,58.07,58.13,66316.0,56.4448,56.542,56.435,56.4934,66316.0
2024-02-22 11:10:00,58.13,58.13,58.02,58.02,20440.0,56.4934,56.4934,56.3865,56.3865,20440.0
2024-02-22 11:15:00,58.02,58.12,58.0,58.04,57044.0,56.3865,56.4836,56.367,56.4059,57044.0
2024-02-22 11:20:00,58.02,58.07,58.0,58.02,20777.0,56.3865,56.435,56.367,56.3865,20777.0
2024-02-22 11:25:00,58.01,58.1,58.0,58.07,39682.0,56.3767,56.4642,56.367,56.435,39682.0
2024-02-22 11:30:00,58.07,58.23,58.06,58.23,127665.0,56.435,56.5905,56.4253,56.5905,127665.0
2024-02-22 11:35:00,58.25,58.25,58.17,58.18,36954.0,56.61,56.61,56.5322,56.542,36954.0
2024-02-22 11:40:00,58.18,58.18,58.08,58.16,31813.0,56.542,56.542,56.4448,56.5225,31813.0
2024-02-22 11:45:00,58.16,58.16,58.06,58.11,42195.0,56.5225,56.5225,56.4253,56.4739,42195.0
2024-02-22 11:50:00,58.11,58.28,58.1,58.25,103804.0,56.4739,56.6391,56.4642,56.61,103804.0
2024-02-22 11:55:00,58.25,58.38,58.23,58.32,64293.0,56.61,56.7363,56.5905,56.678,64293.0
2024-02-22 12:00:00,58.31,58.31,58.22,58.28,164359.0,56.6683,56.6683,56.5808,56.6391,164359.0
2024-02-22 12:05:00,58.27,58.28,58.13,58.13,34521.0,56.6294,56.6391,56.4934,56.4934,34521.0
2024-02-22 12:10:00,58.12,58.17,58.06,58.12,52838.0,56.4836,56.5322,56.4253,56.4836,52838.0
2024-02-22 12:15:00,58.12,58.17,58.09,58.17,18857.0,56.4836,56.5322,56.4545,56.5322,18857.0
2024-02-22 12:20:00,58.19,58.21,58.15,58.2,14939.0,56.5517,56.5711,56.5128,56.5614,14939.0
2024-02-22 12:25:00,58.2,58.3,58.15,58.3,51079.0,56.5614,56.6586,56.5128,56.6586,51079.0
2024-02-22 12:30:00,58.3,58.32,58.23,58.28,36113.0,56.6586,56.678,56.5905,56.6391,36113.0
2024-02-22 12:35:00,58.27,58.28,58.23,58.25,14766.0,56.6294,56.6391,56.5905,56.61,14766.0
2024-02-22 12:40:00,58.25,58.26,58.22,58.26,13286.0,56.61,56.6197,56.5808,56.6197,13286.0
2024-02-22 12:45:00,58.26,58.27,58.19,58.27,13123.0,56.6197,56.6294,56.5517,56.6294,13123.0
2024-02-22 12:50:00,58.27,58.36,58.24,58.34,42315.0,56.6294,56.7169,56.6003,56.6974,42315.0
2024-02-22 12:55:00,58.34,58.44,58.31,58.38,55049.0,56.6974,56.7946,56.6683,56.7363,55049.0
2024-02-22 13:00:00,58.38,58.38,58.26,58.29,14084.0,56.7363,56.7363,56.6197,56.6489,14084.0
2024-02-22 13:05:00,58.28,58.29,58.24,58.28,22610.0,56.6391,56.6489,56.6003,56.6391,22610.0
2024-02-22 13:10:00,58.28,58.35,58.25,58.28,43206.0,56.6391,56.7072,56.61,56.6391,43206.0
2024-02-22 13:15:00,58.27,58.4,58.25,58.37,85693.0,56.6294,56.7558,56.61,56.7266,85693.0
2024-02-22 13:20:00,58.38,58.41,58.32,58.36,142337.0,56.7363,56.7655,56.678,56.7169,142337.0
2024-02-22 13:25:00,58.35,58.35,58.24,58.31,95490.0,56.7072,56.7072,56.6003,56.6683,95490.0
2024-02-22 13:30:00,58.31,58.32,58.04,58.05,24255.0,56.6683,56.678,56.4059,56.4156,24255.0
2024-02-22 13:35:00,58.05,58.19,58.03,58.18,32339.0,56.4156,56.5517,56.3962,56.542,32339.0
2024-02-22 13:40:00,58.18,58.24,58.18,58.23,30416.0,56.542,56.6003,56.542,56.5905,30416.0
2024-02-22 13:45:00,58.23,58.25,58.19,58.24,26406.0,56.5905,56.61,56.5517,56.6003,26406.0
2024-02-22 13:50:00,58.23,58.23,58.14,58.18,24609.0,56.5905,56.5905,56.5031,56.542,24609.0
2024-02-22 13:55:00,58.19,58.19,58.15,58.17,8262.0,56.5517,56.5517,56.5128,56.5322,8262.0
2024-02-22 14:00:00,58.16,58.25,58.15,58.24,30618.0,56.5225,56.61,56.5128,56.6003,30618.0
2024-02-22 14:05:00,58.23,58.33,58.23,58.25,29876.0,56.5905,56.6877,56.5905,56.61,29876.0
2024-02-22 14:10:00,58.25,58.31,58.25,58.28,25977.0,56.61,56.6683,56.61,56.6391,25977.0
2024-02-22 14:15:00,58.28,58.29,58.24,58.28,22039.0,56.6391,56.6489,56.6003,56.6391,22039.0
2024-02-22 14:20:00,58.28,58.36,58.27,58.33,18449.0,56.6391,56.7169,56.6294,56.6877,18449.0
2024-02-22 14:25:00,58.33,58.35,58.26,58.29,19980.0,56.6877,56.7072,56.6197,56.6489,19980.0
2024-02-22 14:30:00,58.29,58.31,58.22,58.25,24231.0,56.6489,56.6683,56.5808,56.61,24231.0
2024-02-22 14:35:00,58.24,58.26,58.22,58.25,18850.0,56.6003,56.6197,56.5808,56.61,18850.0
2024-02-22 14:40:00,58.25,58.26,58.22,58.25,33938.0,56.61,56.6197,56.5808,56.61,33938.0
2024-02-22 14:45:00,58.26,58.27,58.2,58.25,41173.0,56.6197,56.6294,56.5614,56.61,41173.0
2024-02-22 14:50:00,58.24,58.28,58.18,58.27,28755.0,56.6003,56.6391,56.542,56.6294,28755.0
2024-02-22 14:55:00,58.27,58.28,58.21,58.24,53396.0,56.6294,56.6391,56.5711,56.6003,53396.0
2024-02-22 15:00:00,58.23,58.24,58.15,58.2,56509.0,56.5905,56.6003,56.5128,56.5614,56509.0
2024-02-22 15:05:00,58.21,58.22,58.15,58.21,36532.0,56.5711,56.5808,56.5128,56.5711,36532.0
2024-02-22 15:10:00,58.2,58.26,58.18,58.23,101542.0,56.5614,56.6197,56.542,56.5905,101542.0
2024-02-22 15:15:00,58.23,58.29,58.23,58.29,36823.0,56.5905,56.6489,56.5905,56.6489,36823.0
2024-02-22 15:20:00,58.29,58.34,58.27,58.34,30169.0,56.6489,56.6974,56.6294,56.6974,30169.0
2024-02-22 15:25:00,58.36,58.37,58.32,58.34,32971.0,56.7169,56.7266,56.678,56.6974,32971.0
2024-02-22 15:30:00,58.34,58.34,58.25,58.28,43208.0,56.6974,56.6974,56.61,56.6391,43208.0
2024-02-22 15:35:00,58.27,58.29,58.25,58.29,52177.0,56.6294,56.6489,56.61,56.6489,52177.0
2024-02-22 15:40:00,58.29,58.35,58.25,58.26,74685.0,56.6489,56.7072,56.61,56.6197,74685.0
2024-02-22 15:45:00,58.26,58.3,58.23,58.29,93762.0,56.6197,56.6586,56.5905,56.6489,93762.0
2024-02-22 15:50:00,58.28,58.33,58.24,58.29,119656.0,56.6391,56.6877,56.6003,56.6489,119656.0
2024-02-22 15:55:00,58.29,58.35,58.25,58.26,243808.0,56.6489,56.7072,56.61,56.6197,243808.0
2024-02-23 09:30:00,58.22,58.41,58.1,58.4,51930.0,56.5808,56.7655,56.4642,56.7558,51930.0
2024-02-23 09:35:00,58.4,58.4,58.24,58.26,16892.0,56.7558,56.7558,56.6003,56.6197,16892.0
2024-02-23 09:40:00,58.26,58.41,58.26,58.39,27120.0,56.6197,56.7655,56.6197,56.746,27120.0
2024-02-23 09:45:00,58.38,58.46,58.34,58.4,32305.0,56.7363,56.8141,56.6974,56.7558,32305.0
2024-02-23 09:50:00,58.38,58.39,58.31,58.35,16013.0,56.7363,56.746,56.6683,56.7072,16013.0
2024-02-23 09:55:00,58.33,58.38,58.24,58.36,26602.0,56.6877,56.7363,56.6003,56.7169,26602.0
2024-02-23 10:00:00,58.38,58.43,58.15,58.22,45316.0,56.7363,56.7849,56.5128,56.5808,45316.0
2024-02-23 10:05:00,58.22,58.3,58.22,58.3,30613.0,56.5808,56.6586,56.5808,56.6586,30613.0
2024-02-23 10:10:00,58.3,58.33,58.23,58.33,31117.0,56.6586,56.6877,56.5905,56.6877,31117.0
2024-02-23 10:15:00,58.33,58.33,58.24,58.25,13320.0,56.6877,56.6877,56.6003,56.61,13320.0
2024-02-23 10:20:00,58.25,58.33,58.24,58.28,16569.0,56.61,56.6877,56.6003,56.6391,16569.0
2024-02-23 10:25:00,58.27,58.32,58.22,58.26,22424.0,56.6294,56.678,56.5808,56.6197,22424.0
2024-02-23 10:30:00,58.26,58.26,58.19,58.2,16494.0,56.6197,56.6197,56.5517,56.5614,16494.0
2024-02-23 10:35:00,58.2,58.29,58.19,58.28,28600.0,56.5614,56.6489,56.5517,56.6391,28600.0
2024-02-23 10:40:00,58.28,58.35,58.25,58.29,34746.0,56.6391,56.7072,56.61,56.6489,34746.0
2024-02-23 10:45:00,58.28,58.29,58.18,58.26,27493.0,56.6391,56.6489,56.542,56.6197,27493.0
2024-02-23 10:50:00,58.27,58.31,58.22,58.22,15014.0,56.6294,56.6683,56.5808,56.5808,15014.0
2024-02-23 10:55:00,58.22,58.33,58.19,58.33,22415.0,56.5808,56.6877,56.5517,56.6877,22415.0
2024-02-23 11:00:00,58.33,58.35,58.22,58.25,15180.0,56.6877,56.7072,56.5808,56.61,15180.0
2024-02-23 11:05:00,58.26,58.31,58.23,58.26,18013.0,56.6197,56.6683,56.5905,56.6197,18013.0
2024-02-23 11:10:00,58.26,58.34,58.24,58.32,18810.0,56.6197,56.6974,56.6003,56.678,18810.0
2024-02-23 11:15:00,58.32,58.35,58.28,58.34,15600.0,56.678,56.7072,56.6391,56.6974,15600.0
2024-02-23 11:20:00,58.34,58.4,58.34,58.34,17092.0,56.6974,56.7558,56.6974,56.6974,17092.0
2024-02-23 11:25:00,58.34,58.42,58.34,58.38,15933.0,56.6974,56.7752,56.6974,56.7363,15933.0
2024-02-23 11:30:00,58.38,58.39,58.31,58.32,17779.0,56.7363,56.746,56.6683,56.678,17779.0
2024-02-23 11:35:00,58.32,58.32,58.24,58.29,37486.0,56.678,56.678,56.6003,56.6489,37486.0
2024-02-23 11:40:00,58.3,58.3,58.22,58.22,13064.0,56.6586,56.6586,56.5808,56.5808,13064.0
2024-02-23 11:45:00,58.23,58.3,58.22,58.26,38377.0,56.5905,56.6586,56.5808,56.6197,38377.0
2024-02-23 11:50:00,58.25,58.28,58.23,58.26,24707.0,56.61,56.6391,56.5905,56.6197,24707.0
2024-02-23 11:55:00,58.26,58.3,58.25,58.27,26560.0,56.6197,56.6586,56.61,56.6294,26560.0
2024-02-23 12:00:00,58.27,58.29,58.25,58.26,14270.0,56.6294,56.6489,56.61,56.6197,14270.0
2024-02-23 12:05:00,58.26,58.32,58.25,58.3,28713.0,56.6197,56.678,56.61,56.6586,28713.0
2024-02-23 12:10:00,58.3,58.3,58.26,58.28,13650.0,56.6586,56.6586,56.6197,56.6391,13650.0
2024-02-23 12:15:00,58.29,58.4,58.28,58.39,46180.0,56.6489,56.7558,56.6391,56.746,46180.0
2024-02-23 12:20:00,58.4,58.46,58.4,58.45,13475.0,56.7558,56.8141,56.7558,56.8043,13475.0
2024-02-23 12:25:00,58.47,58.53,58.47,58.48,13257.0,56.8238,56.8821,56.8238,56.8335,13257.0
2024-02-23 12:30:00,58.47,58.47,58.35,58.43,16127.0,56.8238,56.8238,56.7072,56.7849,16127.0
2024-02-23 12:35:00,58.41,58.41,58.33,58.37,9900.0,56.7655,56.7655,56.6877,56.7266,9900.0
2024-02-23 12:40:00,58.36,58.38,58.33,58.38,10331.0,56.7169,56.7363,56.6877,56.7363,10331.0
2024-02-23 12:45:00,58.38,58.41,58.37,58.41,6197.0,56.7363,56.7655,56.7266,56.7655,6197.0
2024-02-23 12:50:00,58.4,58.42,58.37,58.38,13441.0,56.7558,56.7752,56.7266,56.7363,13441.0
2024-02-23 12:55:00,58.37,58.43,58.37,58.4,12284.0,56.7266,56.7849,56.7266,56.7558,12284.0
2024-02-23 13:00:00,58.4,58.55,58.38,58.55,48924.0,56.7558,56.9015,56.7363,56.9015,48924.0
2024-02-23 13:05:00,58.55,58.58,58.51,58.53,23332.0,56.9015,56.9307,56.8627,56.8821,23332.0
2024-02-23 13:10:00,58.53,58.59,58.52,58.58,40025.0,56.8821,56.9404,56.8724,56.9307,40025.0
2024-02-23 13:15:00,58.58,58.67,58.57,58.65,23841.0,56.9307,57.0182,56.921,56.9987,23841.0
2024-02-23 13:20:00,58.65,58.72,58.64,58.72,10703.0,56.9987,57.0667,56.989,57.0667,10703.0
2024-02-23 13:25:00,58.72,58.76,58.69,58.75,18097.0,57.0667,57.1056,57.0376,57.0959,18097.0
2024-02-23 13:30:00,58.75,58.78,58.73,58.75,25675.0,57.0959,57.1251,57.0765,57.0959,25675.0
2024-02-23 13:35:00,58.75,58.85,58.74,58.85,27038.0,57.0959,57.1931,57.0862,57.1931,27038.0
2024-02-23 13:40:00,58.85,58.92,58.82,58.89,105429.0,57.1931,57.2611,57.1639,57.232,105429.0
2024-02-23 13:45:00,58.88,58.89,58.83,58.85,75536.0,57.2222,57.232,57.1737,57.1931,75536.0
2024-02-23 13:50:00,58.85,58.91,58.82,58.91,60455.0,57.1931,57.2514,57.1639,57.2514,60455.0
2024-02-23 13:55:00,58.9,58.9,58.8,58.85,82901.0,57.2417,57.2417,57.1445,57.1931,82901.0
2024-02-23 14:00:00,58.85,58.85,58.73,58.8,71557.0,57.1931,57.1931,57.0765,57.1445,71557.0
2024-02-23 14:05:00,58.8,58.84,58.74,58.79,30415.0,57.1445,57.1834,57.0862,57.1348,30415.0
2024-02-23 14:10:00,58.78,58.8,58.72,58.77,43488.0,57.1251,57.1445,57.0667,57.1153,43488.0
2024-02-23 14:15:00,58.75,58.77,58.68,58.72,21317.0,57.0959,57.1153,57.0279,57.0667,21317.0
2024-02-23 14:20:00,58.73,58.73,58.63,58.64,44785.0,57.0765,57.0765,56.9793,56.989,44785.0
2024-02-23 14:25:00,58.64,58.67,58.6,58.65,28623.0,56.989,57.0182,56.9501,56.9987,28623.0
2024-02-23 14:30:00,58.65,58.65,58.61,58.64,12505.0,56.9987,56.9987,56.9598,56.989,12505.0
2024-02-23 14:35:00,58.64,58.64,58.58,58.6,13999.0,56.989,56.989,56.9307,56.9501,13999.0
2024-02-23 14:40:00,58.61,58.61,58.56,58.57,16009.0,56.9598,56.9598,56.9113,56.921,16009.0
2024-02-23 14:45:00,58.57,58.61,58.56,58.58,11499.0,56.921,56.9598,56.9113,56.9307,11499.0
2024-02-23 14:50:00,58.58,58.59,58.55,58.56,15942.0,56.9307,56.9404,56.9015,56.9113,15942.0
2024-02-23 14:55:00,58.56,58.6,58.55,58.59,17911.0,56.9113,56.9501,56.9015,56.9404,17911.0
2024-02-23 15:00:00,58.59,58.64,58.59,58.61,14885.0,56.9404,56.989,56.9404,56.9598,14885.0
2024-02-23 15:05:00,58.61,58.62,58.58,58.6,16292.0,56.9598,56.9696,56.9307,56.9501,16292.0
2024-02-23 15:10:00,58.6,58.62,58.57,58.58,18174.0,56.9501,56.9696,56.921,56.9307,18174.0
2024-02-23 15:15:00,58.57,58.61,58.55,58.6,12770.0,56.921,56.9598,56.9015,56.9501,12770.0
2024-02-23 15:20:00,58.59,58.59,58.55,58.57,19563.0,56.9404,56.9404,56.9015,56.921,19563.0
2024-02-23 15:25:00,58.57,58.62,58.57,58.6,19790.0,56.921,56.9696,56.921,56.9501,19790.0
2024-02-23 15:30:00,58.6,58.62,58.55,58.57,22784.0,56.9501,56.9696,56.9015,56.921,22784.0
2024-02-23 15:35:00,58.57,58.58,58.53,58.55,35080.0,56.921,56.9307,56.8821,56.9015,35080.0
2024-02-23 15:40:00,58.55,58.59,58.52,58.59,57595.0,56.9015,56.9404,56.8724,56.9404,57595.0
2024-02-23 15:45:00,58.59,58.64,58.53,58.58,52502.0,56.9404,56.989,56.8821,56.9307,52502.0
2024-02-23 15:50:00,58.58,58.61,58.42,58.43,96286.0,56.9307,56.9598,56.7752,56.7849,96286.0
2024-02-23 15:55:00,58.43,58.51,58.39,58.42,298441.0,56.7849,56.8627,56.746,56.7752,298441.0
2024-02-26 09:30:00,58.26,58.64,58.2,58.55,47967.0,56.6197,56.989,56.5614,56.9015,47967.0
2024-02-26 09:35:00,58.58,58.64,58.42,58.55,13100.0,56.9307,56.989,56.7752,56.9015,13100.0
2024-02-26 09:40:00,58.51,58.63,58.48,58.61,34589.0,56.8627,56.9793,56.8335,56.9598,34589.0
2024-02-26 09:45:00,58.62,58.63,58.53,58.58,29736.0,56.9696,56.9793,56.8821,56.9307,29736.0
2024-02-26 09:50:00,58.58,58.64,58.51,58.52,49903.0,56.9307,56.989,56.8627,56.8724,49903.0
2024-02-26 09:55:00,58.53,58.58,58.49,58.52,17083.0,56.8821,56.9307,56.8432,56.8724,17083.0
2024-02-26 10:00:00,58.52,58.52,58.31,58.32,21805.0,56.8724,56.8724,56.6683,56.678,21805.0
2024-02-26 10:05:00,58.31,58.41,58.24,58.24,29308.0,56.6683,56.7655,56.6003,56.6003,29308.0
2024-02-26 10:10:00,58.24,58.28,58.2,58.21,18479.0,56.6003,56.6391,56.5614,56.5711,18479.0
2024-02-26 10:15:00,58.21,58.23,58.17,58.18,20212.0,56.5711,56.5905,56.5322,56.542,20212.0
2024-02-26 10:20:00,58.17,58.21,58.14,58.21,38141.0,56.5322,56.5711,56.5031,56.5711,38141.0
2024-02-26 10:25:00,58.22,58.27,58.2,58.27,17063.0,56.5808,56.6294,56.5614,56.6294,17063.0
2024-02-26 10:30:00,58.27,58.31,58.25,58.31,17221.0,56.6294,56.6683,56.61,56.6683,17221.0
2024-02-26 10:35:00,58.32,58.33,58.23,58.23,13508.0,56.678,56.6877,56.5905,56.5905,13508.0
2024-02-26 10:40:00,58.24,58.35,58.24,58.29,21992.0,56.6003,56.7072,56.6003,56.6489,21992.0
2024-02-26 10:45:00,58.28,58.28,58.2,58.2,11916.0,56.6391,56.6391,56.5614,56.5614,11916.0
2024-02-26 10:50:00,58.21,58.25,58.2,58.22,24928.0,56.5711,56.61,56.5614,56.5808,24928.0
2024-02-26 10:55:00,58.22,58.25,58.19,58.21,30687.0,56.5808,56.61,56.5517,56.5711,30687.0
2024-02-26 11:00:00,58.22,58.25,58.2,58.23,11208.0,56.5808,56.61,56.5614,56.5905,11208.0
2024-02-26 11:05:00,58.23,58.24,58.2,58.23,16598.0,56.5905,56.6003,56.5614,56.5905,16598.0
2024-02-26 11:10:00,58.23,58.28,58.22,58.27,5415.0,56.5905,56.6391,56.5808,56.6294,5415.0
2024-02-26 11:15:00,58.27,58.33,58.25,58.3,16012.0,56.6294,56.6877,56.61,56.6586,16012.0
2024-02-26 11:20:00,58.3,58.3,58.2,58.25,17987.0,56.6586,56.6586,56.5614,56.61,17987.0
2024-02-26 11:25:00,58.24,58.29,58.22,58.29,46152.0,56.6003,56.6489,56.5808,56.6489,46152.0
2024-02-26 11:30:00,58.3,58.3,58.26,58.29,13074.0,56.6586,56.6586,56.6197,56.6489,13074.0
2024-02-26 11:35:00,58.3,58.35,58.26,58.33,17811.0,56.6586,56.7072,56.6197,56.6877,17811.0
2024-02-26 11:40:00,58.34,58.36,58.3,58.34,27024.0,56.6974,56.7169,56.6586,56.6974,27024.0
2024-02-26 11:45:00,58.34,58.38,58.33,58.38,48566.0,56.6974,56.7363,56.6877,56.7363,48566.0
2024-02-26 11:50:00,58.38,58.4,58.36,58.4,20341.0,56.7363,56.7558,56.7169,56.7558,20341.0
2024-02-26 11:55:00,58.4,58.42,58.39,58.41,9605.0,56.7558,56.7752,56.746,56.7655,9605.0
2024-02-26 12:00:00,58.42,58.45,58.36,58.41,14497.0,56.7752,56.8043,56.7169,56.7655,14497.0
2024-02-26 12:05:00,58.41,58.41,58.37,58.38,11561.0,56.7655,56.7655,56.7266,56.7363,11561.0
2024-02-26 12:10:00,58.39,58.39,58.33,58.35,76103.0,56.746,56.746,56.6877,56.7072,76103.0
2024-02-26 12:15:00,58.36,58.41,58.34,58.41,16896.0,56.7169,56.7655,56.6974,56.7655,16896.0
2024-02-26 12:20:00,58.4,58.51,58.4,58.51,15658.0,56.7558,56.8627,56.7558,56.8627,15658.0
2024-02-26 12:25:00,58.51,58.56,58.5,58.55,18926.0,56.8627,56.9113,56.8529,56.9015,18926.0
2024-02-26 12:30:00,58.55,58.56,58.51,58.54,26492.0,56.9015,56.9113,56.8627,56.8918,26492.0
2024-02-26 12:35:00,58.55,58.55,58.45,58.47,15236.0,56.9015,56.9015,56.8043,56.8238,15236.0
2024-02-26 12:40:00,58.47,58.49,58.45,58.48,20480.0,56.8238,56.8432,56.8043,56.8335,20480.0
2024-02-26 12:45:00,58.49,58.54,58.47,58.48,14644.0,56.8432,56.8918,56.8238,56.8335,14644.0
2024-02-26 12:50:00,58.47,58.57,58.47,58.56,18168.0,56.8238,56.921,56.8238,56.9113,18168.0
2024-02-26 12:55:00,58.57,58.58,58.55,58.56,10187.0,56.921,56.9307,56.9015,56.9113,10187.0
2024-02-26 13:00:00,58.57,58.58,58.51,58.53,25535.0,56.921,56.9307,56.8627,56.8821,25535.0
2024-02-26 13:05:00,58.53,58.55,58.5,58.52,13647.0,56.8821,56.9015,56.8529,56.8724,13647.0
2024-02-26 13:10:00,58.51,58.61,58.51,58.61,28272.0,56.8627,56.9598,56.8627,56.9598,28272.0
2024-02-26 13:15:00,58.62,58.65,58.55,58.55,17554.0,56.9696,56.9987,56.9015,56.9015,17554.0
2024-02-26 13:20:00,58.54,58.57,58.51,58.51,15782.0,56.8918,56.921,56.8627,56.8627,15782.0
2024-02-26 13:25:00,58.51,58.51,58.4,58.42,21572.0,56.8627,56.8627,56.7558,56.7752,21572.0
2024-02-26 13:30:00,58.41,58.41,58.35,58.35,37008.0,56.7655,56.7655,56.7072,56.7072,37008.0
2024-02-26 13:35:00,58.35,58.41,58.32,58.39,40288.0,56.7072,56.7655,56.678,56.746,40288.0
2024-02-26 13:40:00,58.4,58.53,58.4,58.52,20990.0,56.7558,56.8821,56.7558,56.8724,20990.0
2024-02-26 13:45:00,58.52,58.55,58.46,58.47,21426.0,56.8724,56.9015,56.8141,56.8238,21426.0
2024-02-26 13:50:00,58.48,58.5,58.45,58.49,23325.0,56.8335,56.8529,56.8043,56.8432,23325.0
2024-02-26 13:55:00,58.49,58.5,58.43,58.46,17910.0,56.8432,56.8529,56.7849,56.8141,17910.0
2024-02-26 14:00:00,58.46,58.48,58.44,58.47,21582.0,56.8141,56.8335,56.7946,56.8238,21582.0
2024-02-26 14:05:00,58.47,58.51,58.45,58.46,28066.0,56.8238,56.8627,56.8043,56.8141,28066.0
2024-02-26 14:10:00,58.45,58.49,58.41,58.43,56761.0,56.8043,56.8432,56.7655,56.7849,56761.0
2024-02-26 14:15:00,58.41,58.44,58.4,58.42,15870.0,56.7655,56.7946,56.7558,56.7752,15870.0
2024-02-26 14:20:00,58.42,58.44,58.37,58.43,16963.0,56.7752,56.7946,56.7266,56.7849,16963.0
2024-02-26 14:25:00,58.44,58.46,58.42,58.46,9902.0,56.7946,56.8141,56.7752,56.8141,9902.0
2024-02-26 14:30:00,58.45,58.47,58.4,58.42,17541.0,56.8043,56.8238,56.7558,56.7752,17541.0
2024-02-26 14:35:00,58.42,58.44,58.39,58.41,18621.0,56.7752,56.7946,56.746,56.7655,18621.0
2024-02-26 14:40:00,58.41,58.43,58.38,58.43,17680.0,56.7655,56.7849,56.7363,56.7849,17680.0
2024-02-26 14:45:00,58.43,58.43,58.4,58.43,13956.0,56.7849,56.7849,56.7558,56.7849,13956.0
2024-02-26 14:50:00,58.42,58.49,58.42,58.44,21929.0,56.7752,56.8432,56.7752,56.7946,21929.0
2024-02-26 14:55:00,58.45,58.48,58.43,58.44,17916.0,56.8043,56.8335,56.7849,56.7946,17916.0
2024-02-26 15:00:00,58.44,58.5,58.41,58.48,18772.0,56.7946,56.8529,56.7655,56.8335,18772.0
2024-02-26 15:05:00,58.48,58.48,58.44,58.47,20632.0,56.8335,56.8335,56.7946,56.8238,20632.0
2024-02-26 15:10:00,58.47,58.52,58.46,58.5,25010.0,56.8238,56.8724,56.8141,56.8529,25010.0
2024-02-26 15:15:00,58.5,58.54,58.47,58.5,157726.0,56.8529,56.8918,56.8238,56.8529,157726.0
2024-02-26 15:20:00,58.5,58.54,58.49,58.51,40278.0,56.8529,56.8918,56.8432,56.8627,40278.0
2024-02-26 15:25:00,58.51,58.57,58.48,58.57,26754.0,56.8627,56.921,56.8335,56.921,26754.0
2024-02-26 15:30:00,58.57,58.57,58.44,58.46,36634.0,56.921,56.921,56.7946,56.8141,36634.0
2024-02-26 15:35:00,58.46,58.54,58.44,58.52,30328.0,56.8141,56.8918,56.7946,56.8724,30328.0
2024-02-26 15:40:00,58.53,58.57,58.51,58.54,40304.0,56.8821,56.921,56.8627,56.8918,40304.0
2024-02-26 15:45:00,58.54,58.63,58.53,58.63,47175.0,56.8918,56.9793,56.8821,56.9793,47175.0
2024-02-26 15:50:00,58.64,58.65,58.53,58.64,98572.0,56.989,56.9987,56.8821,56.989,98572.0
2024-02-26 15:55:00,58.65,58.7,58.56,58.58,357023.0,56.9987,57.0473,56.9113,56.9307,357023.0
2024-02-27 09:30:00,59.27,59.27,58.99,59.06,48880.0,57.6013,57.6013,57.3291,57.3972,48880.0
2024-02-27 09:35:00,59.11,59.24,59.08,59.24,24020.0,57.4458,57.5721,57.4166,57.5721,24020.0
2024-02-27 09:40:00,59.23,59.36,59.2,59.29,20372.0,57.5624,57.6887,57.5332,57.6207,20372.0
2024-02-27 09:45:00,59.29,59.36,59.19,59.2,37932.0,57.6207,57.6887,57.5235,57.5332,37932.0
2024-02-27 09:50:00,59.21,59.24,59.07,59.2,32970.0,57.543,57.5721,57.4069,57.5332,32970.0
2024-02-27 09:55:00,59.21,59.27,59.16,59.25,21467.0,57.543,57.6013,57.4944,57.5818,21467.0
2024-02-27 10:00:00,59.26,59.31,59.2,59.2,46093.0,57.5915,57.6401,57.5332,57.5332,46093.0
2024-02-27 10:05:00,59.21,59.21,58.98,58.99,43841.0,57.543,57.543,57.3194,57.3291,43841.0
2024-02-27 10:10:00,58.99,59.05,58.96,58.97,17587.0,57.3291,57.3875,57.3,57.3097,17587.0
2024-02-27 10:15:00,58.97,59.14,58.94,59.14,50799.0,57.3097,57.4749,57.2806,57.4749,50799.0
2024-02-27 10:20:00,59.14,59.15,59.02,59.11,45361.0,57.4749,57.4846,57.3583,57.4458,45361.0
2024-02-27 10:25:00,59.1,59.15,59.09,59.15,31089.0,57.436,57.4846,57.4263,57.4846,31089.0
2024-02-27 10:30:00,59.14,59.14,59.08,59.1,13677.0,57.4749,57.4749,57.4166,57.436,13677.0
2024-02-27 10:35:00,59.11,59.19,59.1,59.12,21216.0,57.4458,57.5235,57.436,57.4555,21216.0
2024-02-27 10:40:00,59.11,59.12,58.98,58.99,17954.0,57.4458,57.4555,57.3194,57.3291,17954.0
2024-02-27 10:45:00,58.98,59.03,58.96,58.97,33209.0,57.3194,57.368,57.3,57.3097,33209.0
2024-02-27 10:50:00,58.97,58.99,58.9,58.91,44203.0,57.3097,57.3291,57.2417,57.2514,44203.0
2024-02-27 10:55:00,58.92,59.04,58.91,59.01,124901.0,57.2611,57.3777,57.2514,57.3486,124901.0
2024-02-27 11:00:00,59.01,59.05,59.0,59.03,21865.0,57.3486,57.3875,57.3389,57.368,21865.0
2024-02-27 11:05:00,59.02,59.11,58.99,59.1,29113.0,57.3583,57.4458,57.3291,57.436,29113.0
2024-02-27 11:10:00,59.1,59.19,59.09,59.19,29926.0,57.436,57.5235,57.4263,57.5235,29926.0
2024-02-27 11:15:00,59.19,59.2,59.12,59.18,32140.0,57.5235,57.5332,57.4555,57.5138,32140.0
2024-02-27 11:20:00,59.16,59.27,59.16,59.27,23353.0,57.4944,57.6013,57.4944,57.6013,23353.0
2024-02-27 11:25:00,59.26,59.3,59.23,59.25,24548.0,57.5915,57.6304,57.5624,57.5818,24548.0
2024-02-27 11:30:00,59.24,59.26,59.15,59.22,39335.0,57.5721,57.5915,57.4846,57.5527,39335.0
2024-02-27 11:35:00,59.22,59.31,59.21,59.31,52396.0,57.5527,57.6401,57.543,57.6401,52396.0
2024-02-27 11:40:00,59.32,59.34,59.25,59.26,22905.0,57.6499,57.6693,57.5818,57.5915,22905.0
2024-02-27 11:45:00,59.27,59.34,59.27,59.34,22638.0,57.6013,57.6693,57.6013,57.6693,22638.0
2024-02-27 11:50:00,59.34,59.39,59.29,59.34,41626.0,57.6693,57.7179,57.6207,57.6693,41626.0
2024-02-27 11:55:00,59.34,59.38,59.26,59.27,40894.0,57.6693,57.7082,57.5915,57.6013,40894.0
2024-02-27 12:00:00,59.27,59.32,59.25,59.3,18406.0,57.6013,57.6499,57.5818,57.6304,18406.0
2024-02-27 12:05:00,59.29,59.3,59.26,59.27,14569.0,57.6207,57.6304,57.5915,57.6013,14569.0
2024-02-27 12:10:00,59.26,59.27,59.23,59.25,11687.0,57.5915,57.6013,57.5624,57.5818,11687.0
2024-02-27 12:15:00,59.24,59.26,59.2,59.26,41639.0,57.5721,57.5915,57.5332,57.5915,41639.0
2024-02-27 12:20:00,59.25,59.26,59.19,59.23,27942.0,57.5818,57.5915,57.5235,57.5624,27942.0
2024-02-27 12:25:00,59.23,59.26,59.2,59.21,21628.0,57.5624,57.5915,57.5332,57.543,21628.0
2024-02-27 12:30:00,59.21,59.24,59.19,59.23,21270.0,57.543,57.5721,57.5235,57.5624,21270.0
2024-02-27 12:35:00,59.24,59.27,59.13,59.14,18945.0,57.5721,57.6013,57.4652,57.4749,18945.0
2024-02-27 12:40:00,59.14,59.17,59.06,59.07,32843.0,57.4749,57.5041,57.3972,57.4069,32843.0
2024-02-27 12:45:00,59.07,59.08,59.01,59.01,18041.0,57.4069,57.4166,57.3486,57.3486,18041.0
2024-02-27 12:50:00,59.02,59.07,59.0,59.05,14341.0,57.3583,57.4069,57.3389,57.3875,14341.0
2024-02-27 12:55:00,59.05,59.08,59.0,59.02,25163.0,57.3875,57.4166,57.3389,57.3583,25163.0
2024-02-27 13:00:00,59.02,59.1,58.99,59.09,27763.0,57.3583,57.436,57.3291,57.4263,27763.0
2024-02-27 13:05:00,59.08,59.13,59.07,59.1,15408.0,57.4166,57.4652,57.4069,57.436,15408.0
2024-02-27 13:10:00,59.11,59.17,59.09,59.11,21918.0,57.4458,57.5041,57.4263,57.4458,21918.0
2024-02-27 13:15:00,59.12,59.12,59.0,59.0,20245.0,57.4555,57.4555,57.3389,57.3389,20245.0
2024-02-27 13:20:00,59.01,59.07,59.0,59.06,17392.0,57.3486,57.4069,57.3389,57.3972,17392.0
2024-02-27 13:25:00,59.06,59.12,59.06,59.11,17969.0,57.3972,57.4555,57.3972,57.4458,17969.0
2024-02-27 13:30:00,59.09,59.12,59.06,59.07,21067.0,57.4263,57.4555,57.3972,57.4069,21067.0
2024-02-27 13:35:00,59.07,59.08,59.05,59.08,12033.0,57.4069,57.4166,57.3875,57.4166,12033.0
2024-02-27 13:40:00,59.08,59.09,59.04,59.05,20609.0,57.4166,57.4263,57.3777,57.3875,20609.0
2024-02-27 13:45:00,59.05,59.06,59.0,59.05,30283.0,57.3875,57.3972,57.3389,57.3875,30283.0
2024-02-27 13:50:00,59.05,59.06,59.02,59.03,11116.0,57.3875,57.3972,57.3583,57.368,11116.0
2024-02-27 13:55:00,59.04,59.13,59.02,59.08,37895.0,57.3777,57.4652,57.3583,57.4166,37895.0
2024-02-27 14:00:00,59.08,59.08,59.0,59.01,18808.0,57.4166,57.4166,57.3389,57.3486,18808.0
2024-02-27 14:05:00,59.01,59.06,59.0,59.05,9757.0,57.3486,57.3972,57.3389,57.3875,9757.0
2024-02-27 14:10:00,59.06,59.08,59.04,59.05,16433.0,57.3972,57.4166,57.3777,57.3875,16433.0
2024-02-27 14:15:00,59.05,59.1,59.05,59.07,20630.0,57.3875,57.436,57.3875,57.4069,20630.0
2024-02-27 14:20:00,59.08,59.17,59.04,59.14,28982.0,57.4166,57.5041,57.3777,57.4749,28982.0
2024-02-27 14:25:00,59.14,59.18,59.13,59.16,17124.0,57.4749,57.5138,57.4652,57.4944,17124.0
2024-02-27 14:30:00,59.16,59.23,59.15,59.21,25991.0,57.4944,57.5624,57.4846,57.543,25991.0
2024-02-27 14:35:00,59.22,59.23,59.19,59.2,23391.0,57.5527,57.5624,57.5235,57.5332,23391.0
2024-02-27 14:40:00,59.19,59.21,59.16,59.18,43094.0,57.5235,57.543,57.4944,57.5138,43094.0
2024-02-27 14:45:00,59.17,59.23,59.16,59.2,40874.0,57.5041,57.5624,57.4944,57.5332,40874.0
2024-02-27 14:50:00,59.2,59.27,59.19,59.2,30563.0,57.5332,57.6013,57.5235,57.5332,30563.0
2024-02-27 14:55:00,59.21,59.29,59.2,59.28,19581.0,57.543,57.6207,57.5332,57.611,19581.0
2024-02-27 15:00:00,59.28,59.32,59.26,59.31,30528.0,57.611,57.6499,57.5915,57.6401,30528.0
2024-02-27 15:05:00,59.3,59.31,59.28,59.29,16196.0,57.6304,57.6401,57.611,57.6207,16196.0
2024-02-27 15:10:00,59.29,59.34,59.28,59.29,52187.0,57.6207,57.6693,57.611,57.6207,52187.0
2024-02-27 15:15:00,59.28,59.31,59.22,59.25,23024.0,57.611,57.6401,57.5527,57.5818,23024.0
2024-02-27 15:20:00,59.24,59.29,59.23,59.29,18907.0,57.5721,57.6207,57.5624,57.6207,18907.0
2024-02-27 15:25:00,59.29,59.33,59.28,59.31,23476.0,57.6207,57.6596,57.611,57.6401,23476.0
2024-02-27 15:30:00,59.31,59.35,59.3,59.34,24485.0,57.6401,57.679,57.6304,57.6693,24485.0
2024-02-27 15:35:00,59.34,59.35,59.32,59.33,33426.0,57.6693,57.679,57.6499,57.6596,33426.0
2024-02-27 15:40:00,59.33,59.35,59.27,59.34,43737.0,57.6596,57.679,57.6013,57.6693,43737.0
2024-02-27 15:45:00,59.35,59.41,59.33,59.39,63266.0,57.679,57.7373,57.6596,57.7179,63266.0
2024-02-27 15:50:00,59.4,59.43,59.36,59.39,100716.0,57.7276,57.7568,57.6887,57.7179,100716.0
2024-02-27 15:55:00,59.38,59.55,59.38,59.41,481466.0,57.7082,57.8734,57.7082,57.7373,481466.0
2024-02-28 09:30:00,59.37,59.41,59.05,59.35,57132.0,57.6984,57.7373,57.3875,57.679,57132.0
2024-02-28 09:35:00,59.35,59.38,59.24,59.29,17479.0,57.679,57.7082,57.5721,57.6207,17479.0
2024-02-28 09:40:00,59.29,59.39,59.28,59.38,31777.0,57.6207,57.7179,57.611,57.7082,31777.0
2024-02-28 09:45:00,59.37,59.54,59.36,59.54,39129.0,57.6984,57.8637,57.6887,57.8637,39129.0
2024-02-28 09:50:00,59.53,59.54,59.41,59.43,74636.0,57.8539,57.8637,57.7373,57.7568,74636.0
2024-02-28 09:55:00,59.43,59.48,59.35,59.37,37649.0,57.7568,57.8053,57.679,57.6984,37649.0
2024-02-28 10:00:00,59.38,59.42,59.3,59.4,68160.0,57.7082,57.747,57.6304,57.7276,68160.0
2024-02-28 10:05:00,59.4,59.46,59.4,59.46,19524.0,57.7276,57.7859,57.7276,57.7859,19524.0
2024-02-28 10:10:00,59.47,59.5,59.44,59.45,26818.0,57.7956,57.8248,57.7665,57.7762,26818.0
2024-02-28 10:15:00,59.45,59.54,59.45,59.5,24925.0,57.7762,57.8637,57.7762,57.8248,24925.0
2024-02-28 10:20:00,59.49,59.52,59.48,59.48,20192.0,57.8151,57.8442,57.8053,57.8053,20192.0
2024-02-28 10:25:00,59.49,59.52,59.49,59.5,17070.0,57.8151,57.8442,57.8151,57.8248,17070.0
2024-02-28 10:30:00,59.5,59.54,59.47,59.54,14141.0,57.8248,57.8637,57.7956,57.8637,14141.0
2024-02-28 10:35:00,59.54,59.56,59.5,59.51,14062.0,57.8637,57.8831,57.8248,57.8345,14062.0
2024-02-28 10:40:00,59.5,59.53,59.5,59.51,7704.0,57.8248,57.8539,57.8248,57.8345,7704.0
2024-02-28 10:45:00,59.52,59.53,59.49,59.52,17060.0,57.8442,57.8539,57.8151,57.8442,17060.0
2024-02-28 10:50:00,59.52,59.55,59.51,59.53,24397.0,57.8442,57.8734,57.8345,57.8539,24397.0
2024-02-28 10:55:00,59.53,59.54,59.5,59.51,23694.0,57.8539,57.8637,57.8248,57.8345,23694.0
2024-02-28 11:00:00,59.51,59.56,59.48,59.52,39063.0,57.8345,57.8831,57.8053,57.8442,39063.0
2024-02-28 11:05:00,59.52,59.55,59.49,59.51,33247.0,57.8442,57.8734,57.8151,57.8345,33247.0
2024-02-28 11:10:00,59.51,59.52,59.48,59.48,21712.0,57.8345,57.8442,57.8053,57.8053,21712.0
2024-02-28 11:15:00,59.49,59.55,59.47,59.48,36212.0,57.8151,57.8734,57.7956,57.8053,36212.0
2024-02-28 11:20:00,59.48,59.48,59.36,59.36,27674.0,57.8053,57.8053,57.6887,57.6887,27674.0
2024-02-28 11:25:00,59.36,59.42,59.32,59.41,60616.0,57.6887,57.747,57.6499,57.7373,60616.0
2024-02-28 11:30:00,59.41,59.47,59.39,59.4,27958.0,57.7373,57.7956,57.7179,57.7276,27958.0
2024-02-28 11:35:00,59.39,59.43,59.39,59.43,11242.0,57.7179,57.7568,57.7179,57.7568,11242.0
2024-02-28 11:40:00,59.43,59.44,59.39,59.41,34874.0,57.7568,57.7665,57.7179,57.7373,34874.0
2024-02-28 11:45:00,59.41,59.43,59.37,59.4,25533.0,57.7373,57.7568,57.6984,57.7276,25533.0
2024-02-28 11:50:00,59.4,59.45,59.38,59.44,30900.0,57.7276,57.7762,57.7082,57.7665,30900.0
2024-02-28 11:55:00,59.44,59.47,59.4,59.44,26140.0,57.7665,57.7956,57.7276,57.7665,26140.0
2024-02-28 12:00:00,59.43,59.47,59.41,59.46,19307.0,57.7568,57.7956,57.7373,57.7859,19307.0
2024-02-28 12:05:00,59.46,59.46,59.41,59.43,15428.0,57.7859,57.7859,57.7373,57.7568,15428.0
2024-02-28 12:10:00,59.44,59.5,59.43,59.46,16789.0,57.7665,57.8248,57.7568,57.7859,16789.0
2024-02-28 12:15:00,59.46,59.48,59.44,59.45,11544.0,57.7859,57.8053,57.7665,57.7762,11544.0
2024-02-28 12:20:00,59.45,59.46,59.41,59.42,22797.0,57.7762,57.7859,57.7373,57.747,22797.0
2024-02-28 12:25:00,59.41,59.43,59.38,59.43,14998.0,57.7373,57.7568,57.7082,57.7568,14998.0
2024-02-28 12:30:00,59.42,59.44,59.4,59.41,12885.0,57.747,57.7665,57.7276,57.7373,12885.0
2024-02-28 12:35:00,59.4,59.4,59.32,59.35,32495.0,57.7276,57.7276,57.6499,57.679,32495.0
2024-02-28 12:40:00,59.35,59.36,59.31,59.36,11896.0,57.679,57.6887,57.6401,57.6887,11896.0
2024-02-28 12:45:00,59.36,59.45,59.35,59.42,82380.0,57.6887,57.7762,57.679,57.747,82380.0
2024-02-28 12:50:00,59.42,59.45,59.42,59.44,13230.0,57.747,57.7762,57.747,57.7665,13230.0
2024-02-28 12:55:00,59.43,59.45,59.41,59.45,14923.0,57.7568,57.7762,57.7373,57.7762,14923.0
2024-02-28 13:00:00,59.44,59.45,59.42,59.45,15400.0,57.7665,57.7762,57.747,57.7762,15400.0
2024-02-28 13:05:00,59.44,59.49,59.44,59.47,15085.0,57.7665,57.8151,57.7665,57.7956,15085.0
2024-02-28 13:10:00,59.47,59.52,59.46,59.52,12864.0,57.7956,57.8442,57.7859,57.8442,12864.0
2024-02-28 13:15:00,59.53,59.54,59.49,59.5,19185.0,57.8539,57.8637,57.8151,57.8248,19185.0
2024-02-28 13:20:00,59.5,59.52,59.47,59.49,15401.0,57.8248,57.8442,57.7956,57.8151,15401.0
2024-02-28 13:25:00,59.48,59.54,59.47,59.5,10345.0,57.8053,57.8637,57.7956,57.8248,10345.0
2024-02-28 13:30:00,59.51,59.54,59.5,59.53,10243.0,57.8345,57.8637,57.8248,57.8539,10243.0
2024-02-28 13:35:00,59.53,59.53,59.5,59.53,11708.0,57.8539,57.8539,57.8248,57.8539,11708.0
2024-02-28 13:40:00,59.52,59.52,59.5,59.51,13308.0,57.8442,57.8442,57.8248,57.8345,13308.0
2024-02-28 13:45:00,59.51,59.53,59.49,59.5,22938.0,57.8345,57.8539,57.8151,57.8248,22938.0
2024-02-28 13:50:00,59.51,59.52,59.49,59.51,13366.0,57.8345,57.8442,57.8151,57.8345,13366.0
2024-02-28 13:55:00,59.52,59.54,59.5,59.52,14647.0,57.8442,57.8637,57.8248,57.8442,14647.0
2024-02-28 14:00:00,59.52,59.53,59.5,59.53,18666.0,57.8442,57.8539,57.8248,57.8539,18666.0
2024-02-28 14:05:00,59.52,59.52,59.48,59.49,30107.0,57.8442,57.8442,57.8053,57.8151,30107.0
2024-02-28 14:10:00,59.48,59.49,59.43,59.44,34997.0,57.8053,57.8151,57.7568,57.7665,34997.0
2024-02-28 14:15:00,59.43,59.6,59.42,59.58,24776.0,57.7568,57.922,57.747,57.9025,24776.0
2024-02-28 14:20:00,59.57,59.57,59.51,59.52,15538.0,57.8928,57.8928,57.8345,57.8442,15538.0
2024-02-28 14:25:00,59.51,59.53,59.5,59.5,18672.0,57.8345,57.8539,57.8248,57.8248,18672.0
2024-02-28 14:30:00,59.51,59.51,59.48,59.5,30230.0,57.8345,57.8345,57.8053,57.8248,30230.0
2024-02-28 14:35:00,59.49,59.5,59.47,59.48,22311.0,57.8151,57.8248,57.7956,57.8053,22311.0
2024-02-28 14:40:00,59.48,59.5,59.47,59.47,14356.0,57.8053,57.8248,57.7956,57.7956,14356.0
2024-02-28 14:45:00,59.47,59.49,59.45,59.47,21797.0,57.7956,57.8151,57.7762,57.7956,21797.0
2024-02-28 14:50:00,59.47,59.5,59.43,59.5,36937.0,57.7956,57.8248,57.7568,57.8248,36937.0
2024-02-28 14:55:00,59.51,59.52,59.48,59.48,15408.0,57.8345,57.8442,57.8053,57.8053,15408.0
2024-02-28 15:00:00,59.48,59.52,59.47,59.48,31038.0,57.8053,57.8442,57.7956,57.8053,31038.0
2024-02-28 15:05:00,59.48,59.52,59.47,59.49,33619.0,57.8053,57.8442,57.7956,57.8151,33619.0
2024-02-28 15:10:00,59.49,59.53,59.48,59.5,15743.0,57.8151,57.8539,57.8053,57.8248,15743.0
2024-02-28 15:15:00,59.5,59.51,59.47,59.51,38142.0,57.8248,57.8345,57.7956,57.8345,38142.0
2024-02-28 15:20:00,59.51,59.51,59.46,59.47,42367.0,57.8345,57.8345,57.7859,57.7956,42367.0
2024-02-28 15:25:00,59.47,59.47,59.4,59.47,45286.0,57.7956,57.7956,57.7276,57.7956,45286.0
2024-02-28 15:30:00,59.46,59.49,59.44,59.47,43248.0,57.7859,57.8151,57.7665,57.7956,43248.0
2024-02-28 15:35:00,59.47,59.47,59.43,59.43,66997.0,57.7956,57.7956,57.7568,57.7568,66997.0
2024-02-28 15:40:00,59.44,59.45,59.41,59.43,45064.0,57.7665,57.7762,57.7373,57.7568,45064.0
2024-02-28 15:45:00,59.43,59.54,59.41,59.51,65360.0,57.7568,57.8637,57.7373,57.8345,65360.0
2024-02-28 15:50:00,59.5,59.52,59.46,59.48,106549.0,57.8248,57.8442,57.7859,57.8053,106549.0
2024-02-28 15:55:00,59.48,59.54,59.48,59.51,223940.0,57.8053,57.8637,57.8053,57.8345,223940.0
2024-02-29 09:30:00,59.95,59.95,59.69,59.88,25672.0,58.2621,58.2621,58.0094,58.1941,25672.0
2024-02-29 09:35:00,59.87,59.99,59.78,59.98,22906.0,58.1844,58.301,58.0969,58.2913,22906.0
2024-02-29 09:40:00,59.98,60.05,59.95,59.99,27377.0,58.2913,58.3593,58.2621,58.301,27377.0
2024-02-29 09:45:00,60.01,60.06,59.95,59.96,14638.0,58.3204,58.369,58.2621,58.2718,14638.0
2024-02-29 09:50:00,59.96,59.96,59.8,59.9,29894.0,58.2718,58.2718,58.1163,58.2135,29894.0
2024-02-29 09:55:00,59.9,59.96,59.85,59.89,21220.0,58.2135,58.2718,58.1649,58.2038,21220.0
2024-02-29 10:00:00,59.9,59.9,59.75,59.76,14444.0,58.2135,58.2135,58.0677,58.0775,14444.0
2024-02-29 10:05:00,59.77,59.77,59.67,59.67,16538.0,58.0872,58.0872,57.99,57.99,16538.0
2024-02-29 10:10:00,59.66,59.66,59.49,59.51,45295.0,57.9803,57.9803,57.8151,57.8345,45295.0
2024-02-29 10:15:00,59.52,59.57,59.52,59.54,14897.0,57.8442,57.8928,57.8442,57.8637,14897.0
2024-02-29 10:20:00,59.57,59.59,59.45,59.48,16119.0,57.8928,57.9123,57.7762,57.8053,16119.0
2024-02-29 10:25:00,59.48,59.59,59.45,59.59,21472.0,57.8053,57.9123,57.7762,57.9123,21472.0
2024-02-29 10:30:00,59.59,59.66,59.59,59.61,9798.0,57.9123,57.9803,57.9123,57.9317,9798.0
2024-02-29 10:35:00,59.6,59.63,59.57,59.6,11050.0,57.922,57.9511,57.8928,57.922,11050.0
2024-02-29 10:40:00,59.59,59.63,59.56,59.56,13259.0,57.9123,57.9511,57.8831,57.8831,13259.0
2024-02-29 10:45:00,59.57,59.59,59.52,59.58,26678.0,57.8928,57.9123,57.8442,57.9025,26678.0
2024-02-29 10:50:00,59.57,59.58,59.49,59.5,12290.0,57.8928,57.9025,57.8151,57.8248,12290.0
2024-02-29 10:55:00,59.48,59.52,59.46,59.46,15400.0,57.8053,57.8442,57.7859,57.7859,15400.0
2024-02-29 11:00:00,59.47,59.49,59.46,59.49,19801.0,57.7956,57.8151,57.7859,57.8151,19801.0
2024-02-29 11:05:00,59.49,59.52,59.48,59.5,20302.0,57.8151,57.8442,57.8053,57.8248,20302.0
2024-02-29 11:10:00,59.5,59.55,59.44,59.46,26522.0,57.8248,57.8734,57.7665,57.7859,26522.0
2024-02-29 11:15:00,59.45,59.5,59.45,59.5,17966.0,57.7762,57.8248,57.7762,57.8248,17966.0
2024-02-29 11:20:00,59.5,59.53,59.48,59.52,20730.0,57.8248,57.8539,57.8053,57.8442,20730.0
2024-02-29 11:25:00,59.53,59.55,59.45,59.46,18846.0,57.8539,57.8734,57.7762,57.7859,18846.0
2024-02-29 11:30:00,59.45,59.45,59.39,59.43,19522.0,57.7762,57.7762,57.7179,57.7568,19522.0
2024-02-29 11:35:00,59.43,59.45,59.34,59.37,30208.0,57.7568,57.7762,57.6693,57.6984,30208.0
2024-02-29 11:40:00,59.36,59.36,59.27,59.33,25142.0,57.6887,57.6887,57.6013,57.6596,25142.0
2024-02-29 11:45:00,59.32,59.33,59.27,59.33,21945.0,57.6499,57.6596,57.6013,57.6596,21945.0
2024-02-29 11:50:00,59.33,59.4,59.32,59.39,17240.0,57.6596,57.7276,57.6499,57.7179,17240.0
2024-02-29 11:55:00,59.4,59.43,59.38,59.4,20894.0,57.7276,57.7568,57.7082,57.7276,20894.0
2024-02-29 12:00:00,59.4,59.45,59.38,59.44,11690.0,57.7276,57.7762,57.7082,57.7665,11690.0
2024-02-29 12:05:00,59.44,59.45,59.39,59.45,21645.0,57.7665,57.7762,57.7179,57.7762,21645.0
2024-02-29 12:10:00,59.45,59.52,59.45,59.51,23158.0,57.7762,57.8442,57.7762,57.8345,23158.0
2024-02-29 12:15:00,59.51,59.51,59.44,59.47,18798.0,57.8345,57.8345,57.7665,57.7956,18798.0
2024-02-29 12:20:00,59.47,59.5,59.46,59.47,22668.0,57.7956,57.8248,57.7859,57.7956,22668.0
2024-02-29 12:25:00,59.47,59.48,59.42,59.42,25906.0,57.7956,57.8053,57.747,57.747,25906.0
2024-02-29 12:30:00,59.42,59.45,59.4,59.44,17898.0,57.747,57.7762,57.7276,57.7665,17898.0
2024-02-29 12:35:00,59.44,59.52,59.43,59.51,23795.0,57.7665,57.8442,57.7568,57.8345,23795.0
2024-02-29 12:40:00,59.51,59.53,59.49,59.53,15990.0,57.8345,57.8539,57.8151,57.8539,15990.0
2024-02-29 12:45:00,59.53,59.55,59.5,59.52,8551.0,57.8539,57.8734,57.8248,57.8442,8551.0
2024-02-29 12:50:00,59.53,59.58,59.52,59.58,11440.0,57.8539,57.9025,57.8442,57.9025,11440.0
2024-02-29 12:55:00,59.57,59.57,59.51,59.54,8888.0,57.8928,57.8928,57.8345,57.8637,8888.0
2024-02-29 13:00:00,59.53,59.56,59.52,59.55,6819.0,57.8539,57.8831,57.8442,57.8734,6819.0
2024-02-29 13:05:00,59.54,59.59,59.53,59.56,11477.0,57.8637,57.9123,57.8539,57.8831,11477.0
2024-02-29 13:10:00,59.57,59.6,59.57,59.59,11498.0,57.8928,57.922,57.8928,57.9123,11498.0
2024-02-29 13:15:00,59.59,59.6,59.54,59.59,14777.0,57.9123,57.922,57.8637,57.9123,14777.0
2024-02-29 13:20:00,59.59,59.61,59.55,59.59,11982.0,57.9123,57.9317,57.8734,57.9123,11982.0
2024-02-29 13:25:00,59.58,59.63,59.56,59.57,17754.0,57.9025,57.9511,57.8831,57.8928,17754.0
2024-02-29 13:30:00,59.57,59.57,59.53,59.55,10381.0,57.8928,57.8928,57.8539,57.8734,10381.0
2024-02-29 13:35:00,59.55,59.56,59.51,59.52,12042.0,57.8734,57.8831,57.8345,57.8442,12042.0
2024-02-29 13:40:00,59.52,59.54,59.5,59.54,11591.0,57.8442,57.8637,57.8248,57.8637,11591.0
2024-02-29 13:45:00,59.54,59.57,59.5,59.53,14932.0,57.8637,57.8928,57.8248,57.8539,14932.0
2024-02-29 13:50:00,59.53,59.55,59.52,59.54,5131.0,57.8539,57.8734,57.8442,57.8637,5131.0
2024-02-29 13:55:00,59.54,59.54,59.5,59.53,8892.0,57.8637,57.8637,57.8248,57.8539,8892.0
2024-02-29 14:00:00,59.53,59.55,59.5,59.53,18767.0,57.8539,57.8734,57.8248,57.8539,18767.0
2024-02-29 14:05:00,59.52,59.52,59.5,59.51,12158.0,57.8442,57.8442,57.8248,57.8345,12158.0
2024-02-29 14:10:00,59.5,59.5,59.48,59.48,11001.0,57.8248,57.8248,57.8053,57.8053,11001.0
2024-02-29 14:15:00,59.48,59.52,59.47,59.5,25808.0,57.8053,57.8442,57.7956,57.8248,25808.0
2024-02-29 14:20:00,59.49,59.5,59.43,59.45,24101.0,57.8151,57.8248,57.7568,57.7762,24101.0
2024-02-29 14:25:00,59.44,59.44,59.37,59.39,38093.0,57.7665,57.7665,57.6984,57.7179,38093.0
2024-02-29 14:30:00,59.39,59.39,59.34,59.37,24067.0,57.7179,57.7179,57.6693,57.6984,24067.0
2024-02-29 14:35:00,59.37,59.37,59.33,59.34,18750.0,57.6984,57.6984,57.6596,57.6693,18750.0
2024-02-29 14:40:00,59.34,59.34,59.27,59.29,32747.0,57.6693,57.6693,57.6013,57.6207,32747.0
2024-02-29 14:45:00,59.28,59.32,59.26,59.32,21873.0,57.611,57.6499,57.5915,57.6499,21873.0
2024-02-29 14:50:00,59.31,59.35,59.28,59.32,35806.0,57.6401,57.679,57.611,57.6499,35806.0
2024-02-29 14:55:00,59.33,59.36,59.31,59.36,13461.0,57.6596,57.6887,57.6401,57.6887,13461.0
2024-02-29 15:00:00,59.36,59.47,59.35,59.41,35178.0,57.6887,57.7956,57.679,57.7373,35178.0
2024-02-29 15:05:00,59.41,59.47,59.4,59.42,23819.0,57.7373,57.7956,57.7276,57.747,23819.0
2024-02-29 15:10:00,59.43,59.47,59.4,59.41,19889.0,57.7568,57.7956,57.7276,57.7373,19889.0
2024-02-29 15:15:00,59.41,59.5,59.41,59.5,44487.0,57.7373,57.8248,57.7373,57.8248,44487.0
2024-02-29 15:20:00,59.5,59.53,59.47,59.48,44832.0,57.8248,57.8539,57.7956,57.8053,44832.0
2024-02-29 15:25:00,59.48,59.5,59.47,59.47,62831.0,57.8053,57.8248,57.7956,57.7956,62831.0
2024-02-29 15:30:00,59.48,59.48,59.43,59.46,49889.0,57.8053,57.8053,57.7568,57.7859,49889.0
2024-02-29 15:35:00,59.47,59.5,59.4,59.43,79388.0,57.7956,57.8248,57.7276,57.7568,79388.0
2024-02-29 15:40:00,59.43,59.51,59.42,59.47,92098.0,57.7568,57.8345,57.747,57.7956,92098.0
2024-02-29 15:45:00,59.47,59.53,59.47,59.48,57024.0,57.7956,57.8539,57.7956,57.8053,57024.0
2024-02-29 15:50:00,59.48,59.49,59.38,59.4,111520.0,57.8053,57.8151,57.7082,57.7276,111520.0
2024-02-29 15:55:00,59.39,59.42,59.2,59.2,571856.0,57.7179,57.747,57.5332,57.5332,571856.0
2024-03-01 09:30:00,59.17,59.63,59.15,59.55,69839.0,57.5041,57.9511,57.4846,57.8734,69839.0
2024-03-01 09:35:00,59.52,59.59,59.31,59.31,26951.0,57.8442,57.9123,57.6401,57.6401,26951.0
2024-03-01 09:40:00,59.31,59.31,59.19,59.3,22525.0,57.6401,57.6401,57.5235,57.6304,22525.0
2024-03-01 09:45:00,59.3,59.3,59.11,59.19,28583.0,57.6304,57.6304,57.4458,57.5235,28583.0
2024-03-01 09:50:00,59.21,59.27,59.19,59.22,24673.0,57.543,57.6013,57.5235,57.5527,24673.0
2024-03-01 09:55:00,59.23,59.35,59.18,59.33,71995.0,57.5624,57.679,57.5138,57.6596,71995.0
2024-03-01 10:00:00,59.34,59.47,59.31,59.36,28817.0,57.6693,57.7956,57.6401,57.6887,28817.0
2024-03-01 10:05:00,59.36,59.43,59.34,59.37,14815.0,57.6887,57.7568,57.6693,57.6984,14815.0
2024-03-01 10:10:00,59.37,59.5,59.34,59.5,29971.0,57.6984,57.8248,57.6693,57.8248,29971.0
2024-03-01 10:15:00,59.5,59.59,59.5,59.52,45761.0,57.8248,57.9123,57.8248,57.8442,45761.0
2024-03-01 10:20:00,59.53,59.69,59.52,59.68,19924.0,57.8539,58.0094,57.8442,57.9997,19924.0
2024-03-01 10:25:00,59.69,59.83,59.69,59.82,21871.0,58.0094,58.1455,58.0094,58.1358,21871.0
2024-03-01 10:30:00,59.83,59.87,59.71,59.75,23625.0,58.1455,58.1844,58.0289,58.0677,23625.0
2024-03-01 10:35:00,59.75,59.8,59.64,59.69,17472.0,58.0677,58.1163,57.9608,58.0094,17472.0
2024-03-01 10:40:00,59.7,59.76,59.68,59.72,11464.0,58.0192,58.0775,57.9997,58.0386,11464.0
2024-03-01 10:45:00,59.71,59.77,59.69,59.77,23390.0,58.0289,58.0872,58.0094,58.0872,23390.0
2024-03-01 10:50:00,59.79,59.89,59.78,59.84,21823.0,58.1066,58.2038,58.0969,58.1552,21823.0
2024-03-01 10:55:00,59.84,59.88,59.8,59.87,20449.0,58.1552,58.1941,58.1163,58.1844,20449.0
2024-03-01 11:00:00,59.86,59.89,59.82,59.88,24397.0,58.1747,58.2038,58.1358,58.1941,24397.0
2024-03-01 11:05:00,59.87,59.98,59.83,59.96,34956.0,58.1844,58.2913,58.1455,58.2718,34956.0
2024-03-01 11:10:00,59.95,60.08,59.95,60.05,33402.0,58.2621,58.3885,58.2621,58.3593,33402.0
2024-03-01 11:15:00,60.05,60.1,60.03,60.08,26519.0,58.3593,58.4079,58.3399,58.3885,26519.0
2024-03-01 11:20:00,60.08,60.11,59.95,59.97,37010.0,58.3885,58.4176,58.2621,58.2816,37010.0
2024-03-01 11:25:00,59.98,60.01,59.94,59.95,18259.0,58.2913,58.3204,58.2524,58.2621,18259.0
2024-03-01 11:30:00,59.94,60.02,59.93,60.01,24424.0,58.2524,58.3301,58.2427,58.3204,24424.0
2024-03-01 11:35:00,60.02,60.13,59.95,60.13,38471.0,58.3301,58.437,58.2621,58.437,38471.0
2024-03-01 11:40:00,60.14,60.14,59.99,60.0,19185.0,58.4468,58.4468,58.301,58.3107,19185.0
2024-03-01 11:45:00,60.01,60.03,59.98,60.0,14936.0,58.3204,58.3399,58.2913,58.3107,14936.0
2024-03-01 11:50:00,60.01,60.06,60.01,60.06,24774.0,58.3204,58.369,58.3204,58.369,24774.0
2024-03-01 11:55:00,60.05,60.07,60.01,60.05,16136.0,58.3593,58.3787,58.3204,58.3593,16136.0
2024-03-01 12:00:00,60.05,60.09,60.01,60.05,18951.0,58.3593,58.3982,58.3204,58.3593,18951.0
2024-03-01 12:05:00,60.04,60.08,60.02,60.03,15229.0,58.3496,58.3885,58.3301,58.3399,15229.0
2024-03-01 12:10:00,60.04,60.08,60.02,60.08,24081.0,58.3496,58.3885,58.3301,58.3885,24081.0
2024-03-01 12:15:00,60.08,60.1,60.04,60.05,13994.0,58.3885,58.4079,58.3496,58.3593,13994.0
2024-03-01 12:20:00,60.06,60.12,60.05,60.11,12349.0,58.369,58.4273,58.3593,58.4176,12349.0
2024-03-01 12:25:00,60.11,60.15,60.1,60.11,7848.0,58.4176,58.4565,58.4079,58.4176,7848.0
2024-03-01 12:30:00,60.1,60.15,60.1,60.13,14473.0,58.4079,58.4565,58.4079,58.437,14473.0
2024-03-01 12:35:00,60.13,60.18,60.13,60.13,13215.0,58.437,58.4856,58.437,58.437,13215.0
2024-03-01 12:40:00,60.12,60.17,60.1,60.17,23587.0,58.4273,58.4759,58.4079,58.4759,23587.0
2024-03-01 12:45:00,60.17,60.19,60.14,60.18,13043.0,58.4759,58.4954,58.4468,58.4856,13043.0
2024-03-01 12:50:00,60.17,60.17,60.11,60.14,12456.0,58.4759,58.4759,58.4176,58.4468,12456.0
2024-03-01 12:55:00,60.14,60.16,60.08,60.12,15811.0,58.4468,58.4662,58.3885,58.4273,15811.0
2024-03-01 13:00:00,60.12,60.14,60.09,60.14,14175.0,58.4273,58.4468,58.3982,58.4468,14175.0
2024-03-01 13:05:00,60.14,60.2,60.12,60.14,18919.0,58.4468,58.5051,58.4273,58.4468,18919.0
2024-03-01 13:10:00,60.14,60.17,60.11,60.11,13474.0,58.4468,58.4759,58.4176,58.4176,13474.0
2024-03-01 13:15:00,60.12,60.16,60.09,60.1,13541.0,58.4273,58.4662,58.3982,58.4079,13541.0
2024-03-01 13:20:00,60.1,60.17,60.09,60.17,18104.0,58.4079,58.4759,58.3982,58.4759,18104.0
2024-03-01 13:25:00,60.17,60.28,60.17,60.23,42681.0,58.4759,58.5828,58.4759,58.5342,42681.0
2024-03-01 13:30:00,60.23,60.24,60.19,60.21,18758.0,58.5342,58.544,58.4954,58.5148,18758.0
2024-03-01 13:35:00,60.21,60.22,60.18,60.19,10363.0,58.5148,58.5245,58.4856,58.4954,10363.0
2024-03-01 13:40:00,60.19,60.2,60.16,60.18,20379.0,58.4954,58.5051,58.4662,58.4856,20379.0
2024-03-01 13:45:00,60.18,60.23,60.17,60.19,23992.0,58.4856,58.5342,58.4759,58.4954,23992.0
2024-03-01 13:50:00,60.2,60.36,60.19,60.29,63329.0,58.5051,58.6606,58.4954,58.5925,63329.0
2024-03-01 13:55:00,60.29,60.32,60.25,60.31,18224.0,58.5925,58.6217,58.5537,58.612,18224.0
2024-03-01 14:00:00,60.32,60.33,60.27,60.28,31834.0,58.6217,58.6314,58.5731,58.5828,31834.0
2024-03-01 14:05:00,60.29,60.29,60.21,60.24,19672.0,58.5925,58.5925,58.5148,58.544,19672.0
2024-03-01 14:10:00,60.23,60.26,60.22,60.24,23494.0,58.5342,58.5634,58.5245,58.544,23494.0
2024-03-01 14:15:00,60.25,60.3,60.21,60.23,36835.0,58.5537,58.6023,58.5148,58.5342,36835.0
2024-03-01 14:20:00,60.23,60.26,60.19,60.22,17740.0,58.5342,58.5634,58.4954,58.5245,17740.0
2024-03-01 14:25:00,60.22,60.28,60.2,60.28,12568.0,58.5245,58.5828,58.5051,58.5828,12568.0
2024-03-01 14:30:00,60.29,60.3,60.23,60.25,17422.0,58.5925,58.6023,58.5342,58.5537,17422.0
2024-03-01 14:35:00,60.24,60.27,60.23,60.23,15099.0,58.544,58.5731,58.5342,58.5342,15099.0
2024-03-01 14:40:00,60.22,60.26,60.21,60.23,13293.0,58.5245,58.5634,58.5148,58.5342,13293.0
2024-03-01 14:45:00,60.23,60.24,60.21,60.23,12870.0,58.5342,58.544,58.5148,58.5342,12870.0
2024-03-01 14:50:00,60.23,60.28,60.22,60.28,54611.0,58.5342,58.5828,58.5245,58.5828,54611.0
2024-03-01 14:55:00,60.29,60.32,60.27,60.28,27651.0,58.5925,58.6217,58.5731,58.5828,27651.0
2024-03-01 15:00:00,60.27,60.27,60.17,60.17,28558.0,58.5731,58.5731,58.4759,58.4759,28558.0
2024-03-01 15:05:00,60.18,60.21,60.14,60.15,30968.0,58.4856,58.5148,58.4468,58.4565,30968.0
2024-03-01 15:10:00,60.15,60.17,60.08,60.16,19888.0,58.4565,58.4759,58.3885,58.4662,19888.0
2024-03-01 15:15:00,60.15,60.18,60.12,60.15,53780.0,58.4565,58.4856,58.4273,58.4565,53780.0
2024-03-01 15:20:00,60.15,60.18,60.1,60.14,44912.0,58.4565,58.4856,58.4079,58.4468,44912.0
2024-03-01 15:25:00,60.14,60.19,60.13,60.16,21830.0,58.4468,58.4954,58.437,58.4662,21830.0
2024-03-01 15:30:00,60.16,60.21,60.15,60.18,42452.0,58.4662,58.5148,58.4565,58.4856,42452.0
2024-03-01 15:35:00,60.17,60.18,60.14,60.15,26848.0,58.4759,58.4856,58.4468,58.4565,26848.0
2024-03-01 15:40:00,60.15,60.15,60.05,60.07,53802.0,58.4565,58.4565,58.3593,58.3787,53802.0
2024-03-01 15:45:00,60.07,60.14,60.04,60.13,62182.0,58.3787,58.4468,58.3496,58.437,62182.0
2024-03-01 15:50:00,60.12,60.22,60.1,60.18,113120.0,58.4273,58.5245,58.4079,58.4856,113120.0
2024-03-01 15:55:00,60.19,60.23,60.09,60.09,329425.0,58.4954,58.5342,58.3982,58.3982,329425.0
2024-03-04 09:30:00,60.24,60.39,60.15,60.23,39433.0,58.544,58.6897,58.4565,58.5342,39433.0
2024-03-04 09:35:00,60.23,60.26,59.95,60.02,27824.0,58.5342,58.5634,58.2621,58.3301,27824.0
2024-03-04 09:40:00,60.02,60.08,59.91,60.0,24269.0,58.3301,58.3885,58.2232,58.3107,24269.0
2024-03-04 09:45:00,59.99,60.07,59.88,60.01,29418.0,58.301,58.3787,58.1941,58.3204,29418.0
2024-03-04 09:50:00,60.01,60.15,59.96,60.15,22402.0,58.3204,58.4565,58.2718,58.4565,22402.0
2024-03-04 09:55:00,60.15,60.23,60.14,60.19,26718.0,58.4565,58.5342,58.4468,58.4954,26718.0
2024-03-04 10:00:00,60.16,60.19,59.92,59.94,43724.0,58.4662,58.4954,58.233,58.2524,43724.0
2024-03-04 10:05:00,59.94,59.96,59.84,59.94,25965.0,58.2524,58.2718,58.1552,58.2524,25965.0
2024-03-04 10:10:00,59.94,60.05,59.94,59.99,25208.0,58.2524,58.3593,58.2524,58.301,25208.0
2024-03-04 10:15:00,59.99,60.12,59.97,60.09,23467.0,58.301,58.4273,58.2816,58.3982,23467.0
2024-03-04 10:20:00,60.09,60.09,59.98,60.02,26687.0,58.3982,58.3982,58.2913,58.3301,26687.0
2024-03-04 10:25:00,60.02,60.09,59.98,60.03,17831.0,58.3301,58.3982,58.2913,58.3399,17831.0
2024-03-04 10:30:00,60.02,60.07,59.98,60.0,24006.0,58.3301,58.3787,58.2913,58.3107,24006.0
2024-03-04 10:35:00,60.0,60.0,59.9,59.92,22278.0,58.3107,58.3107,58.2135,58.233,22278.0
2024-03-04 10:40:00,59.92,60.02,59.91,60.02,17738.0,58.233,58.3301,58.2232,58.3301,17738.0
2024-03-04 10:45:00,60.03,60.04,59.95,60.04,20187.0,58.3399,58.3496,58.2621,58.3496,20187.0
2024-03-04 10:50:00,60.03,60.09,60.02,60.09,17063.0,58.3399,58.3982,58.3301,58.3982,17063.0
2024-03-04 10:55:00,60.1,60.11,60.06,60.08,18813.0,58.4079,58.4176,58.369,58.3885,18813.0
2024-03-04 11:00:00,60.08,60.15,60.08,60.15,17974.0,58.3885,58.4565,58.3885,58.4565,17974.0
2024-03-04 11:05:00,60.15,60.16,60.08,60.13,22029.0,58.4565,58.4662,58.3885,58.437,22029.0
2024-03-04 11:10:00,60.14,60.14,60.1,60.13,13713.0,58.4468,58.4468,58.4079,58.437,13713.0
2024-03-04 11:15:00,60.14,60.14,60.09,60.12,21852.0,58.4468,58.4468,58.3982,58.4273,21852.0
2024-03-04 11:20:00,60.11,60.11,60.02,60.05,27375.0,58.4176,58.4176,58.3301,58.3593,27375.0
2024-03-04 11:25:00,60.05,60.12,60.04,60.11,15831.0,58.3593,58.4273,58.3496,58.4176,15831.0
2024-03-04 11:30:00,60.12,60.16,60.11,60.15,13384.0,58.4273,58.4662,58.4176,58.4565,13384.0
2024-03-04 11:35:00,60.15,60.2,60.14,60.17,23990.0,58.4565,58.5051,58.4468,58.4759,23990.0
2024-03-04 11:40:00,60.17,60.17,60.13,60.14,17503.0,58.4759,58.4759,58.437,58.4468,17503.0
2024-03-04 11:45:00,60.14,60.15,60.11,60.14,15561.0,58.4468,58.4565,58.4176,58.4468,15561.0
2024-03-04 11:50:00,60.14,60.14,60.08,60.1,13717.0,58.4468,58.4468,58.3885,58.4079,13717.0
2024-03-04 11:55:00,60.09,60.11,60.07,60.11,13753.0,58.3982,58.4176,58.3787,58.4176,13753.0
2024-03-04 12:00:00,60.09,60.09,60.01,60.07,19231.0,58.3982,58.3982,58.3204,58.3787,19231.0
2024-03-04 12:05:00,60.07,60.1,60.04,60.09,17202.0,58.3787,58.4079,58.3496,58.3982,17202.0
2024-03-04 12:10:00,60.08,60.1,60.08,60.09,19141.0,58.3885,58.4079,58.3885,58.3982,19141.0
2024-03-04 12:15:00,60.09,60.09,60.05,60.08,15293.0,58.3982,58.3982,58.3593,58.3885,15293.0
2024-03-04 12:20:00,60.08,60.1,60.07,60.08,10288.0,58.3885,58.4079,58.3787,58.3885,10288.0
2024-03-04 12:25:00,60.08,60.08,60.05,60.06,13209.0,58.3885,58.3885,58.3593,58.369,13209.0
2024-03-04 12:30:00,60.07,60.14,60.05,60.14,14992.0,58.3787,58.4468,58.3593,58.4468,14992.0
2024-03-04 12:35:00,60.14,60.16,60.09,60.14,45128.0,58.4468,58.4662,58.3982,58.4468,45128.0
2024-03-04 12:40:00,60.14,60.14,60.05,60.11,32030.0,58.4468,58.4468,58.3593,58.4176,32030.0
2024-03-04 12:45:00,60.11,60.15,60.09,60.11,21257.0,58.4176,58.4565,58.3982,58.4176,21257.0
2024-03-04 12:50:00,60.11,60.12,60.08,60.09,14515.0,58.4176,58.4273,58.3885,58.3982,14515.0
2024-03-04 12:55:00,60.09,60.11,60.08,60.1,17456.0,58.3982,58.4176,58.3885,58.4079,17456.0
2024-03-04 13:00:00,60.1,60.11,60.08,60.09,15127.0,58.4079,58.4176,58.3885,58.3982,15127.0
2024-03-04 13:05:00,60.09,60.13,60.08,60.1,29299.0,58.3982,58.437,58.3885,58.4079,29299.0
2024-03-04 13:10:00,60.1,60.14,60.1,60.12,14185.0,58.4079,58.4468,58.4079,58.4273,14185.0
2024-03-04 13:15:00,60.12,60.15,60.1,60.13,24761.0,58.4273,58.4565,58.4079,58.437,24761.0
2024-03-04 13:20:00,60.13,60.15,60.1,60.11,17224.0,58.437,58.4565,58.4079,58.4176,17224.0
2024-03-04 13:25:00,60.11,60.12,60.08,60.1,18167.0,58.4176,58.4273,58.3885,58.4079,18167.0
2024-03-04 13:30:00,60.09,60.13,60.09,60.13,17545.0,58.3982,58.437,58.3982,58.437,17545.0
2024-03-04 13:35:00,60.13,60.19,60.12,60.17,19655.0,58.437,58.4954,58.4273,58.4759,19655.0
2024-03-04 13:40:00,60.17,60.21,60.15,60.16,32667.0,58.4759,58.5148,58.4565,58.4662,32667.0
2024-03-04 13:45:00,60.15,60.16,60.08,60.1,19953.0,58.4565,58.4662,58.3885,58.4079,19953.0
2024-03-04 13:50:00,60.1,60.14,60.06,60.14,23798.0,58.4079,58.4468,58.369,58.4468,23798.0
2024-03-04 13:55:00,60.14,60.24,60.13,60.24,39631.0,58.4468,58.544,58.437,58.544,39631.0
2024-03-04 14:00:00,60.24,60.28,60.16,60.27,33533.0,58.544,58.5828,58.4662,58.5731,33533.0
2024-03-04 14:05:00,60.27,60.35,60.24,60.34,42509.0,58.5731,58.6509,58.544,58.6411,42509.0
2024-03-04 14:10:00,60.34,60.38,60.25,60.27,32899.0,58.6411,58.68,58.5537,58.5731,32899.0
2024-03-04 14:15:00,60.26,60.27,60.22,60.25,19838.0,58.5634,58.5731,58.5245,58.5537,19838.0
2024-03-04 14:20:00,60.26,60.28,60.22,60.28,16066.0,58.5634,58.5828,58.5245,58.5828,16066.0
2024-03-04 14:25:00,60.28,60.3,60.27,60.29,12276.0,58.5828,58.6023,58.5731,58.5925,12276.0
2024-03-04 14:30:00,60.3,60.33,60.28,60.33,24530.0,58.6023,58.6314,58.5828,58.6314,24530.0
2024-03-04 14:35:00,60.35,60.59,60.34,60.58,146637.0,58.6509,58.8841,58.6411,58.8744,146637.0
2024-03-04 14:40:00,60.59,60.6,60.54,60.6,32961.0,58.8841,58.8938,58.8355,58.8938,32961.0
2024-03-04 14:45:00,60.6,60.74,60.55,60.73,82759.0,58.8938,59.0299,58.8452,59.0202,82759.0
2024-03-04 14:50:00,60.72,60.79,60.7,60.79,24884.0,59.0104,59.0785,58.991,59.0785,24884.0
2024-03-04 14:55:00,60.79,60.83,60.66,60.66,32061.0,59.0785,59.1173,58.9521,58.9521,32061.0
2024-03-04 15:00:00,60.65,60.71,60.61,60.7,35481.0,58.9424,59.0007,58.9035,58.991,35481.0
2024-03-04 15:05:00,60.7,60.73,60.68,60.73,26005.0,58.991,59.0202,58.9716,59.0202,26005.0
2024-03-04 15:10:00,60.73,60.74,60.66,60.69,58615.0,59.0202,59.0299,58.9521,58.9813,58615.0
2024-03-04 15:15:00,60.7,60.77,60.67,60.76,64336.0,58.991,59.059,58.9618,59.0493,64336.0
2024-03-04 15:20:00,60.75,60.8,60.74,60.77,53519.0,59.0396,59.0882,59.0299,59.059,53519.0
2024-03-04 15:25:00,60.77,60.81,60.74,60.75,42985.0,59.059,59.0979,59.0299,59.0396,42985.0
2024-03-04 15:30:00,60.75,60.76,60.65,60.67,76027.0,59.0396,59.0493,58.9424,58.9618,76027.0
2024-03-04 15:35:00,60.67,60.67,60.56,60.64,67380.0,58.9618,58.9618,58.8549,58.9327,67380.0
2024-03-04 15:40:00,60.64,60.66,60.56,60.57,103177.0,58.9327,58.9521,58.8549,58.8647,103177.0
2024-03-04 15:45:00,60.57,60.58,60.39,60.4,130218.0,58.8647,58.8744,58.6897,58.6994,130218.0
2024-03-04 15:50:00,60.4,60.44,60.32,60.37,197733.0,58.6994,58.7383,58.6217,58.6703,197733.0
2024-03-04 15:55:00,60.38,60.41,60.27,60.37,578089.0,58.68,58.7092,58.5731,58.6703,578089.0
2024-03-05 09:30:00,60.14,60.37,60.1,60.36,46482.0,58.4468,58.6703,58.4079,58.6606,46482.0
2024-03-05 09:35:00,60.33,60.46,60.31,60.45,29611.0,58.6314,58.7578,58.612,58.748,29611.0
2024-03-05 09:40:00,60.44,60.55,60.43,60.51,22381.0,58.7383,58.8452,58.7286,58.8064,22381.0
2024-03-05 09:45:00,60.5,60.52,60.3,60.31,38312.0,58.7966,58.8161,58.6023,58.612,38312.0
2024-03-05 09:50:00,60.33,60.43,60.33,60.43,25740.0,58.6314,58.7286,58.6314,58.7286,25740.0
2024-03-05 09:55:00,60.42,60.57,60.4,60.53,17961.0,58.7189,58.8647,58.6994,58.8258,17961.0
2024-03-05 10:00:00,60.55,60.71,60.55,60.68,42733.0,58.8452,59.0007,58.8452,58.9716,42733.0
2024-03-05 10:05:00,60.69,60.71,60.63,60.64,42900.0,58.9813,59.0007,58.923,58.9327,42900.0
2024-03-05 10:10:00,60.63,60.64,60.42,60.44,22374.0,58.923,58.9327,58.7189,58.7383,22374.0
2024-03-05 10:15:00,60.45,60.5,60.33,60.38,21509.0,58.748,58.7966,58.6314,58.68,21509.0
2024-03-05 10:20:00,60.38,60.42,60.37,60.37,24869.0,58.68,58.7189,58.6703,58.6703,24869.0
2024-03-05 10:25:00,60.36,60.45,60.3,60.44,21661.0,58.6606,58.748,58.6023,58.7383,21661.0
2024-03-05 10:30:00,60.45,60.45,60.37,60.38,28446.0,58.748,58.748,58.6703,58.68,28446.0
2024-03-05 10:35:00,60.37,60.45,60.33,60.34,50669.0,58.6703,58.748,58.6314,58.6411,50669.0
2024-03-05 10:40:00,60.33,60.33,60.25,60.29,35287.0,58.6314,58.6314,58.5537,58.5925,35287.0
2024-03-05 10:45:00,60.29,60.32,60.2,60.21,31781.0,58.5925,58.6217,58.5051,58.5148,31781.0
2024-03-05 10:50:00,60.22,60.26,60.2,60.23,25808.0,58.5245,58.5634,58.5051,58.5342,25808.0
2024-03-05 10:55:00,60.24,60.31,60.24,60.29,21101.0,58.544,58.612,58.544,58.5925,21101.0
2024-03-05 11:00:00,60.29,60.34,60.27,60.3,35145.0,58.5925,58.6411,58.5731,58.6023,35145.0
2024-03-05 11:05:00,60.29,60.43,60.28,60.43,29841.0,58.5925,58.7286,58.5828,58.7286,29841.0
2024-03-05 11:10:00,60.43,60.43,60.37,60.37,25519.0,58.7286,58.7286,58.6703,58.6703,25519.0
2024-03-05 11:15:00,60.38,60.39,60.33,60.36,27189.0,58.68,58.6897,58.6314,58.6606,27189.0
2024-03-05 11:20:00,60.36,60.44,60.32,60.42,32315.0,58.6606,58.7383,58.6217,58.7189,32315.0
2024-03-05 11:25:00,60.41,60.43,60.37,60.38,32763.0,58.7092,58.7286,58.6703,58.68,32763.0
2024-03-05 11:30:00,60.38,60.46,60.37,60.45,26922.0,58.68,58.7578,58.6703,58.748,26922.0
2024-03-05 11:35:00,60.45,60.49,60.42,60.42,15176.0,58.748,58.7869,58.7189,58.7189,15176.0
2024-03-05 11:40:00,60.42,60.43,60.26,60.3,23804.0,58.7189,58.7286,58.5634,58.6023,23804.0
2024-03-05 11:45:00,60.3,60.36,60.3,60.32,21136.0,58.6023,58.6606,58.6023,58.6217,21136.0
2024-03-05 11:50:00,60.33,60.33,60.29,60.3,19420.0,58.6314,58.6314,58.5925,58.6023,19420.0
2024-03-05 11:55:00,60.3,60.43,60.27,60.42,24080.0,58.6023,58.7286,58.5731,58.7189,24080.0
2024-03-05 12:00:00,60.42,60.43,60.35,60.4,17657.0,58.7189,58.7286,58.6509,58.6994,17657.0
2024-03-05 12:05:00,60.41,60.44,60.4,60.43,12915.0,58.7092,58.7383,58.6994,58.7286,12915.0
2024-03-05 12:10:00,60.43,60.49,60.43,60.48,18464.0,58.7286,58.7869,58.7286,58.7772,18464.0
2024-03-05 12:15:00,60.48,60.53,60.45,60.53,12080.0,58.7772,58.8258,58.748,58.8258,12080.0
2024-03-05 12:20:00,60.53,60.57,60.52,60.56,19039.0,58.8258,58.8647,58.8161,58.8549,19039.0
2024-03-05 12:25:00,60.56,60.56,60.52,60.54,15025.0,58.8549,58.8549,58.8161,58.8355,15025.0
2024-03-05 12:30:00,60.53,60.55,60.5,60.55,15722.0,58.8258,58.8452,58.7966,58.8452,15722.0
2024-03-05 12:35:00,60.55,60.56,60.49,60.51,21991.0,58.8452,58.8549,58.7869,58.8064,21991.0
2024-03-05 12:40:00,60.5,60.55,60.47,60.54,8960.0,58.7966,58.8452,58.7675,58.8355,8960.0
2024-03-05 12:45:00,60.55,60.58,60.51,60.51,16966.0,58.8452,58.8744,58.8064,58.8064,16966.0
2024-03-05 12:50:00,60.52,60.53,60.46,60.51,8966.0,58.8161,58.8258,58.7578,58.8064,8966.0
2024-03-05 12:55:00,60.52,60.52,60.49,60.51,11026.0,58.8161,58.8161,58.7869,58.8064,11026.0
2024-03-05 13:00:00,60.52,60.53,60.49,60.51,14225.0,58.8161,58.8258,58.7869,58.8064,14225.0
2024-03-05 13:05:00,60.51,60.54,60.48,60.52,22197.0,58.8064,58.8355,58.7772,58.8161,22197.0
2024-03-05 13:10:00,60.52,60.53,60.5,60.5,11141.0,58.8161,58.8258,58.7966,58.7966,11141.0
2024-03-05 13:15:00,60.51,60.52,60.45,60.46,15292.0,58.8064,58.8161,58.748,58.7578,15292.0
2024-03-05 13:20:00,60.46,60.49,60.39,60.4,118470.0,58.7578,58.7869,58.6897,58.6994,118470.0
2024-03-05 13:25:00,60.39,60.5,60.39,60.49,14777.0,58.6897,58.7966,58.6897,58.7869,14777.0
2024-03-05 13:30:00,60.48,60.49,60.44,60.45,22442.0,58.7772,58.7869,58.7383,58.748,22442.0
2024-03-05 13:35:00,60.45,60.45,60.39,60.39,13594.0,58.748,58.748,58.6897,58.6897,13594.0
2024-03-05 13:40:00,60.39,60.4,60.31,60.32,30765.0,58.6897,58.6994,58.612,58.6217,30765.0
2024-03-05 13:45:00,60.33,60.35,60.25,60.25,23361.0,58.6314,58.6509,58.5537,58.5537,23361.0
2024-03-05 13:50:00,60.24,60.27,60.2,60.23,18766.0,58.544,58.5731,58.5051,58.5342,18766.0
2024-03-05 13:55:00,60.23,60.26,60.21,60.22,12850.0,58.5342,58.5634,58.5148,58.5245,12850.0
2024-03-05 14:00:00,60.22,60.28,60.19,60.28,20392.0,58.5245,58.5828,58.4954,58.5828,20392.0
2024-03-05 14:05:00,60.28,60.28,60.23,60.25,19114.0,58.5828,58.5828,58.5342,58.5537,19114.0
2024-03-05 14:10:00,60.24,60.24,60.21,60.23,15810.0,58.544,58.544,58.5148,58.5342,15810.0
2024-03-05 14:15:00,60.23,60.25,60.21,60.22,18191.0,58.5342,58.5537,58.5148,58.5245,18191.0
2024-03-05 14:20:00,60.22,60.26,60.2,60.22,18289.0,58.5245,58.5634,58.5051,58.5245,18289.0
2024-03-05 14:25:00,60.23,60.25,60.22,60.22,21780.0,58.5342,58.5537,58.5245,58.5245,21780.0
2024-03-05 14:30:00,60.23,60.23,60.1,60.11,22040.0,58.5342,58.5342,58.4079,58.4176,22040.0
2024-03-05 14:35:00,60.12,60.15,60.07,60.13,19608.0,58.4273,58.4565,58.3787,58.437,19608.0
2024-03-05 14:40:00,60.13,60.13,60.08,60.08,14317.0,58.437,58.437,58.3885,58.3885,14317.0
2024-03-05 14:45:00,60.08,60.08,59.99,60.01,18023.0,58.3885,58.3885,58.301,58.3204,18023.0
2024-03-05 14:50:00,60.01,60.04,60.0,60.01,26450.0,58.3204,58.3496,58.3107,58.3204,26450.0
2024-03-05 14:55:00,60.01,60.01,59.91,59.93,26202.0,58.3204,58.3204,58.2232,58.2427,26202.0
2024-03-05 15:00:00,59.93,59.93,59.85,59.9,26447.0,58.2427,58.2427,58.1649,58.2135,26447.0
2024-03-05 15:05:00,59.9,59.94,59.9,59.93,21762.0,58.2135,58.2524,58.2135,58.2427,21762.0
2024-03-05 15:10:00,59.93,59.94,59.87,59.88,30569.0,58.2427,58.2524,58.1844,58.1941,30569.0
2024-03-05 15:15:00,59.88,59.97,59.87,59.97,32213.0,58.1941,58.2816,58.1844,58.2816,32213.0
2024-03-05 15:20:00,59.97,59.99,59.9,59.94,31991.0,58.2816,58.301,58.2135,58.2524,31991.0
2024-03-05 15:25:00,59.92,59.98,59.88,59.97,73717.0,58.233,58.2913,58.1941,58.2816,73717.0
2024-03-05 15:30:00,59.97,60.06,59.97,60.02,67504.0,58.2816,58.369,58.2816,58.3301,67504.0
2024-03-05 15:35:00,60.02,60.02,59.97,59.97,52427.0,58.3301,58.3301,58.2816,58.2816,52427.0
2024-03-05 15:40:00,59.97,60.06,59.93,60.03,595906.0,58.2816,58.369,58.2427,58.3399,595906.0
2024-03-05 15:45:00,60.03,60.19,60.01,60.18,54176.0,58.3399,58.4954,58.3204,58.4856,54176.0
2024-03-05 15:50:00,60.18,60.34,60.17,60.34,118110.0,58.4856,58.6411,58.4759,58.6411,118110.0
2024-03-05 15:55:00,60.33,60.4,60.32,60.35,224417.0,58.6314,58.6994,58.6217,58.6509,224417.0
2024-03-06 09:30:00,60.9,61.12,60.64,61.11,47145.0,59.1854,59.3992,58.9327,59.3895,47145.0
2024-03-06 09:35:00,61.11,61.14,60.73,60.75,33588.0,59.3895,59.4186,59.0202,59.0396,33588.0
2024-03-06 09:40:00,60.75,60.9,60.73,60.89,20784.0,59.0396,59.1854,59.0202,59.1757,20784.0
2024-03-06 09:45:00,60.89,61.09,60.89,61.06,33805.0,59.1757,59.37,59.1757,59.3409,33805.0
2024-03-06 09:50:00,61.05,61.12,61.01,61.09,35657.0,59.3311,59.3992,59.2923,59.37,35657.0
2024-03-06 09:55:00,61.08,61.13,61.04,61.09,36773.0,59.3603,59.4089,59.3214,59.37,36773.0
2024-03-06 10:00:00,61.09,61.09,60.92,60.94,31047.0,59.37,59.37,59.2048,59.2242,31047.0
2024-03-06 10:05:00,60.95,60.98,60.8,60.89,32800.0,59.234,59.2631,59.0882,59.1757,32800.0
2024-03-06 10:10:00,60.89,61.08,60.89,61.08,37341.0,59.1757,59.3603,59.1757,59.3603,37341.0
2024-03-06 10:15:00,61.08,61.16,61.06,61.14,41125.0,59.3603,59.438,59.3409,59.4186,41125.0
2024-03-06 10:20:00,61.14,61.17,61.03,61.06,49021.0,59.4186,59.4478,59.3117,59.3409,49021.0
2024-03-06 10:25:00,61.07,61.08,60.88,60.91,25757.0,59.3506,59.3603,59.1659,59.1951,25757.0
2024-03-06 10:30:00,60.9,61.02,60.89,61.01,29145.0,59.1854,59.302,59.1757,59.2923,29145.0
2024-03-06 10:35:00,61.01,61.02,60.94,60.96,21221.0,59.2923,59.302,59.2242,59.2437,21221.0
2024-03-06 10:40:00,60.97,60.97,60.9,60.94,19189.0,59.2534,59.2534,59.1854,59.2242,19189.0
2024-03-06 10:45:00,60.94,60.94,60.87,60.88,17972.0,59.2242,59.2242,59.1562,59.1659,17972.0
2024-03-06 10:50:00,60.87,60.94,60.86,60.91,19555.0,59.1562,59.2242,59.1465,59.1951,19555.0
2024-03-06 10:55:00,60.91,60.91,60.84,60.91,61657.0,59.1951,59.1951,59.1271,59.1951,61657.0
2024-03-06 11:00:00,60.92,61.01,60.9,60.97,19841.0,59.2048,59.2923,59.1854,59.2534,19841.0
2024-03-06 11:05:00,60.97,61.0,60.88,60.89,18342.0,59.2534,59.2826,59.1659,59.1757,18342.0
2024-03-06 11:10:00,60.9,60.95,60.88,60.95,17528.0,59.1854,59.234,59.1659,59.234,17528.0
2024-03-06 11:15:00,60.96,61.03,60.96,60.99,27100.0,59.2437,59.3117,59.2437,59.2728,27100.0
2024-03-06 11:20:00,60.99,61.0,60.94,60.98,18530.0,59.2728,59.2826,59.2242,59.2631,18530.0
2024-03-06 11:25:00,60.97,61.02,60.96,61.02,15178.0,59.2534,59.302,59.2437,59.302,15178.0
2024-03-06 11:30:00,61.02,61.03,60.9,60.95,23433.0,59.302,59.3117,59.1854,59.234,23433.0
2024-03-06 11:35:00,60.94,61.0,60.91,60.98,15572.0,59.2242,59.2826,59.1951,59.2631,15572.0
2024-03-06 11:40:00,60.98,61.03,60.97,61.03,13869.0,59.2631,59.3117,59.2534,59.3117,13869.0
2024-03-06 11:45:00,61.03,61.06,61.02,61.06,16408.0,59.3117,59.3409,59.302,59.3409,16408.0
2024-03-06 11:50:00,61.07,61.13,61.06,61.07,26066.0,59.3506,59.4089,59.3409,59.3506,26066.0
2024-03-06 11:55:00,61.07,61.09,61.0,61.01,19241.0,59.3506,59.37,59.2826,59.2923,19241.0
2024-03-06 12:00:00,61.01,61.14,61.01,61.14,18771.0,59.2923,59.4186,59.2923,59.4186,18771.0
2024-03-06 12:05:00,61.13,61.15,61.07,61.11,16210.0,59.4089,59.4283,59.3506,59.3895,16210.0
2024-03-06 12:10:00,61.11,61.15,61.09,61.14,17548.0,59.3895,59.4283,59.37,59.4186,17548.0
2024-03-06 12:15:00,61.15,61.15,61.08,61.08,18603.0,59.4283,59.4283,59.3603,59.3603,18603.0
2024-03-06 12:20:00,61.09,61.11,61.07,61.07,14214.0,59.37,59.3895,59.3506,59.3506,14214.0
2024-03-06 12:25:00,61.06,61.07,61.01,61.04,15641.0,59.3409,59.3506,59.2923,59.3214,15641.0
2024-03-06 12:30:00,61.04,61.08,61.03,61.06,17350.0,59.3214,59.3603,59.3117,59.3409,17350.0
2024-03-06 12:35:00,61.07,61.1,61.04,61.05,19083.0,59.3506,59.3797,59.3214,59.3311,19083.0
2024-03-06 12:40:00,61.06,61.07,61.04,61.07,11412.0,59.3409,59.3506,59.3214,59.3506,11412.0
2024-03-06 12:45:00,61.08,61.08,60.97,60.99,24577.0,59.3603,59.3603,59.2534,59.2728,24577.0
2024-03-06 12:50:00,61.0,61.06,60.99,60.99,16264.0,59.2826,59.3409,59.2728,59.2728,16264.0
2024-03-06 12:55:00,61.0,61.04,60.97,61.03,18911.0,59.2826,59.3214,59.2534,59.3117,18911.0
2024-03-06 13:00:00,61.03,61.1,61.0,61.05,32435.0,59.3117,59.3797,59.2826,59.3311,32435.0
2024-03-06 13:05:00,61.04,61.04,60.92,60.95,17503.0,59.3214,59.3214,59.2048,59.234,17503.0
2024-03-06 13:10:00,60.95,60.96,60.92,60.96,59596.0,59.234,59.2437,59.2048,59.2437,59596.0
2024-03-06 13:15:00,60.96,61.07,60.96,61.07,22405.0,59.2437,59.3506,59.2437,59.3506,22405.0
2024-03-06 13:20:00,61.07,61.12,61.05,61.05,32836.0,59.3506,59.3992,59.3311,59.3311,32836.0
2024-03-06 13:25:00,61.06,61.08,61.04,61.07,17287.0,59.3409,59.3603,59.3214,59.3506,17287.0
2024-03-06 13:30:00,61.07,61.1,60.88,60.96,60659.0,59.3506,59.3797,59.1659,59.2437,60659.0
2024-03-06 13:35:00,60.93,60.95,60.84,60.95,31629.0,59.2145,59.234,59.1271,59.234,31629.0
2024-03-06 13:40:00,60.95,61.02,60.94,61.01,24738.0,59.234,59.302,59.2242,59.2923,24738.0
2024-03-06 13:45:00,61.01,61.02,60.81,60.85,34602.0,59.2923,59.302,59.0979,59.1368,34602.0
2024-03-06 13:50:00,60.84,60.96,60.81,60.94,42627.0,59.1271,59.2437,59.0979,59.2242,42627.0
2024-03-06 13:55:00,60.95,61.0,60.92,60.99,71520.0,59.234,59.2826,59.2048,59.2728,71520.0
2024-03-06 14:00:00,60.99,61.0,60.89,60.9,67991.0,59.2728,59.2826,59.1757,59.1854,67991.0
2024-03-06 14:05:00,60.91,61.02,60.91,61.01,25388.0,59.1951,59.302,59.1951,59.2923,25388.0
2024-03-06 14:10:00,61.01,61.04,60.9,60.92,79241.0,59.2923,59.3214,59.1854,59.2048,79241.0
2024-03-06 14:15:00,60.9,60.93,60.83,60.89,31611.0,59.1854,59.2145,59.1173,59.1757,31611.0
2024-03-06 14:20:00,60.89,60.93,60.88,60.91,12908.0,59.1757,59.2145,59.1659,59.1951,12908.0
2024-03-06 14:25:00,60.91,60.94,60.87,60.9,21514.0,59.1951,59.2242,59.1562,59.1854,21514.0
2024-03-06 14:30:00,60.9,60.93,60.84,60.84,71622.0,59.1854,59.2145,59.1271,59.1271,71622.0
2024-03-06 14:35:00,60.84,60.88,60.8,60.85,19011.0,59.1271,59.1659,59.0882,59.1368,19011.0
2024-03-06 14:40:00,60.85,60.86,60.77,60.8,21831.0,59.1368,59.1465,59.059,59.0882,21831.0
2024-03-06 14:45:00,60.79,60.8,60.73,60.79,28086.0,59.0785,59.0882,59.0202,59.0785,28086.0
2024-03-06 14:50:00,60.79,60.85,60.78,60.82,19710.0,59.0785,59.1368,59.0687,59.1076,19710.0
2024-03-06 14:55:00,60.81,60.82,60.75,60.78,27883.0,59.0979,59.1076,59.0396,59.0687,27883.0
2024-03-06 15:00:00,60.78,60.81,60.74,60.8,39176.0,59.0687,59.0979,59.0299,59.0882,39176.0
2024-03-06 15:05:00,60.8,60.86,60.8,60.8,24541.0,59.0882,59.1465,59.0882,59.0882,24541.0
2024-03-06 15:10:00,60.8,60.84,60.75,60.76,30494.0,59.0882,59.1271,59.0396,59.0493,30494.0
2024-03-06 15:15:00,60.77,60.83,60.76,60.79,28587.0,59.059,59.1173,59.0493,59.0785,28587.0
2024-03-06 15:20:00,60.78,60.79,60.7,60.7,34560.0,59.0687,59.0785,58.991,58.991,34560.0
2024-03-06 15:25:00,60.71,60.78,60.7,60.73,34501.0,59.0007,59.0687,58.991,59.0202,34501.0
2024-03-06 15:30:00,60.74,60.76,60.7,60.71,50274.0,59.0299,59.0493,58.991,59.0007,50274.0
2024-03-06 15:35:00,60.7,60.73,60.61,60.63,92113.0,58.991,59.0202,58.9035,58.923,92113.0
2024-03-06 15:40:00,60.63,60.66,60.52,60.53,74373.0,58.923,58.9521,58.8161,58.8258,74373.0
2024-03-06 15:45:00,60.53,60.59,60.49,60.52,88324.0,58.8258,58.8841,58.7869,58.8161,88324.0
2024-03-06 15:50:00,60.52,60.55,60.45,60.53,141434.0,58.8161,58.8452,58.748,58.8258,141434.0
2024-03-06 15:55:00,60.53,60.56,60.5,60.51,277124.0,58.8258,58.8549,58.7966,58.8064,277124.0
2024-03-07 09:30:00,61.01,61.3,61.01,61.25,33111.0,59.2923,59.5741,59.2923,59.5255,33111.0
2024-03-07 09:35:00,61.26,61.32,61.14,61.18,22836.0,59.5352,59.5935,59.4186,59.4575,22836.0
2024-03-07 09:40:00,61.19,61.24,61.1,61.1,15073.0,59.4672,59.5158,59.3797,59.3797,15073.0
2024-03-07 09:45:00,61.11,61.16,61.05,61.05,27468.0,59.3895,59.438,59.3311,59.3311,27468.0
2024-03-07 09:50:00,61.06,61.12,61.01,61.04,38361.0,59.3409,59.3992,59.2923,59.3214,38361.0
2024-03-07 09:55:00,61.03,61.21,61.0,61.18,57039.0,59.3117,59.4866,59.2826,59.4575,57039.0
2024-03-07 10:00:00,61.18,61.22,61.15,61.17,17810.0,59.4575,59.4964,59.4283,59.4478,17810.0
2024-03-07 10:05:00,61.16,61.16,60.99,61.02,20140.0,59.438,59.438,59.2728,59.302,20140.0
2024-03-07 10:10:00,61.03,61.07,61.01,61.07,18967.0,59.3117,59.3506,59.2923,59.3506,18967.0
2024-03-07 10:15:00,61.08,61.09,60.97,61.01,15430.0,59.3603,59.37,59.2534,59.2923,15430.0
2024-03-07 10:20:00,60.99,61.04,60.99,61.03,11987.0,59.2728,59.3214,59.2728,59.3117,11987.0
2024-03-07 10:25:00,61.04,61.06,61.0,61.0,10968.0,59.3214,59.3409,59.2826,59.2826,10968.0
2024-03-07 10:30:00,61.0,61.03,60.99,61.03,12555.0,59.2826,59.3117,59.2728,59.3117,12555.0
2024-03-07 10:35:00,61.04,61.05,61.0,61.04,13331.0,59.3214,59.3311,59.2826,59.3214,13331.0
2024-03-07 10:40:00,61.04,61.13,61.04,61.1,43263.0,59.3214,59.4089,59.3214,59.3797,43263.0
2024-03-07 10:45:00,61.1,61.17,61.04,61.13,18065.0,59.3797,59.4478,59.3214,59.4089,18065.0
2024-03-07 10:50:00,61.14,61.15,61.04,61.1,15433.0,59.4186,59.4283,59.3214,59.3797,15433.0
2024-03-07 10:55:00,61.1,61.13,61.09,61.13,12452.0,59.3797,59.4089,59.37,59.4089,12452.0
2024-03-07 11:00:00,61.13,61.14,61.07,61.08,13883.0,59.4089,59.4186,59.3506,59.3603,13883.0
2024-03-07 11:05:00,61.08,61.11,61.06,61.07,5431.0,59.3603,59.3895,59.3409,59.3506,5431.0
2024-03-07 11:10:00,61.07,61.07,61.01,61.01,8873.0,59.3506,59.3506,59.2923,59.2923,8873.0
2024-03-07 11:15:00,61.02,61.05,60.99,61.04,11516.0,59.302,59.3311,59.2728,59.3214,11516.0
2024-03-07 11:20:00,61.03,61.03,61.01,61.01,14049.0,59.3117,59.3117,59.2923,59.2923,14049.0
2024-03-07 11:25:00,61.01,61.01,60.9,60.95,25769.0,59.2923,59.2923,59.1854,59.234,25769.0
2024-03-07 11:30:00,60.93,60.93,60.85,60.88,20794.0,59.2145,59.2145,59.1368,59.1659,20794.0
2024-03-07 11:35:00,60.88,60.97,60.86,60.97,10467.0,59.1659,59.2534,59.1465,59.2534,10467.0
2024-03-07 11:40:00,60.98,61.04,60.97,61.04,40410.0,59.2631,59.3214,59.2534,59.3214,40410.0
2024-03-07 11:45:00,61.05,61.07,61.02,61.05,20395.0,59.3311,59.3506,59.302,59.3311,20395.0
2024-03-07 11:50:00,61.06,61.08,61.04,61.08,14096.0,59.3409,59.3603,59.3214,59.3603,14096.0
2024-03-07 11:55:00,61.08,61.12,61.06,61.08,14520.0,59.3603,59.3992,59.3409,59.3603,14520.0
2024-03-07 12:00:00,61.09,61.1,61.04,61.05,18416.0,59.37,59.3797,59.3214,59.3311,18416.0
2024-03-07 12:05:00,61.05,61.06,61.02,61.04,4911.0,59.3311,59.3409,59.302,59.3214,4911.0
2024-03-07 12:10:00,61.04,61.07,61.03,61.04,14749.0,59.3214,59.3506,59.3117,59.3214,14749.0
2024-03-07 12:15:00,61.04,61.05,61.01,61.03,8036.0,59.3214,59.3311,59.2923,59.3117,8036.0
2024-03-07 12:20:00,61.04,61.08,61.02,61.07,12686.0,59.3214,59.3603,59.302,59.3506,12686.0
2024-03-07 12:25:00,61.07,61.07,61.06,61.07,3518.0,59.3506,59.3506,59.3409,59.3506,3518.0
2024-03-07 12:30:00,61.07,61.13,61.03,61.13,14905.0,59.3506,59.4089,59.3117,59.4089,14905.0
2024-03-07 12:35:00,61.13,61.15,61.08,61.12,17868.0,59.4089,59.4283,59.3603,59.3992,17868.0
2024-03-07 12:40:00,61.11,61.13,61.09,61.1,17554.0,59.3895,59.4089,59.37,59.3797,17554.0
2024-03-07 12:45:00,61.1,61.17,61.07,61.1,56043.0,59.3797,59.4478,59.3506,59.3797,56043.0
2024-03-07 12:50:00,61.11,61.15,61.1,61.15,16808.0,59.3895,59.4283,59.3797,59.4283,16808.0
2024-03-07 12:55:00,61.15,61.2,61.14,61.2,6618.0,59.4283,59.4769,59.4186,59.4769,6618.0
2024-03-07 13:00:00,61.2,61.25,61.18,61.25,25886.0,59.4769,59.5255,59.4575,59.5255,25886.0
2024-03-07 13:05:00,61.26,61.29,61.22,61.28,17471.0,59.5352,59.5644,59.4964,59.5547,17471.0
2024-03-07 13:10:00,61.29,61.32,61.24,61.25,14649.0,59.5644,59.5935,59.5158,59.5255,14649.0
2024-03-07 13:15:00,61.25,61.27,61.22,61.25,10116.0,59.5255,59.545,59.4964,59.5255,10116.0
2024-03-07 13:20:00,61.26,61.27,61.22,61.23,8960.0,59.5352,59.545,59.4964,59.5061,8960.0
2024-03-07 13:25:00,61.24,61.27,61.24,61.26,6579.0,59.5158,59.545,59.5158,59.5352,6579.0
2024-03-07 13:30:00,61.26,61.27,61.23,61.23,38193.0,59.5352,59.545,59.5061,59.5061,38193.0
2024-03-07 13:35:00,61.24,61.24,61.19,61.19,9945.0,59.5158,59.5158,59.4672,59.4672,9945.0
2024-03-07 13:40:00,61.19,61.24,61.17,61.22,9596.0,59.4672,59.5158,59.4478,59.4964,9596.0
2024-03-07 13:45:00,61.23,61.23,61.19,61.23,12498.0,59.5061,59.5061,59.4672,59.5061,12498.0
2024-03-07 13:50:00,61.23,61.24,61.19,61.2,8468.0,59.5061,59.5158,59.4672,59.4769,8468.0
2024-03-07 13:55:00,61.2,61.27,61.2,61.23,10689.0,59.4769,59.545,59.4769,59.5061,10689.0
2024-03-07 14:00:00,61.23,61.25,61.21,61.24,12066.0,59.5061,59.5255,59.4866,59.5158,12066.0
2024-03-07 14:05:00,61.23,61.23,61.18,61.19,15316.0,59.5061,59.5061,59.4575,59.4672,15316.0
2024-03-07 14:10:00,61.19,61.25,61.19,61.24,15048.0,59.4672,59.5255,59.4672,59.5158,15048.0
2024-03-07 14:15:00,61.25,61.26,61.19,61.22,17634.0,59.5255,59.5352,59.4672,59.4964,17634.0
2024-03-07 14:20:00,61.21,61.24,61.18,61.22,15232.0,59.4866,59.5158,59.4575,59.4964,15232.0
2024-03-07 14:25:00,61.21,61.23,61.2,61.23,13847.0,59.4866,59.5061,59.4769,59.5061,13847.0
2024-03-07 14:30:00,61.22,61.23,61.19,61.21,18739.0,59.4964,59.5061,59.4672,59.4866,18739.0
2024-03-07 14:35:00,61.2,61.21,61.18,61.19,14231.0,59.4769,59.4866,59.4575,59.4672,14231.0
2024-03-07 14:40:00,61.19,61.2,61.17,61.17,5475.0,59.4672,59.4769,59.4478,59.4478,5475.0
2024-03-07 14:45:00,61.17,61.18,61.14,61.15,13763.0,59.4478,59.4575,59.4186,59.4283,13763.0
2024-03-07 14:50:00,61.16,61.23,61.15,61.23,16571.0,59.438,59.5061,59.4283,59.5061,16571.0
2024-03-07 14:55:00,61.23,61.24,61.2,61.22,19554.0,59.5061,59.5158,59.4769,59.4964,19554.0
2024-03-07 15:00:00,61.21,61.22,61.14,61.2,24311.0,59.4866,59.4964,59.4186,59.4769,24311.0
2024-03-07 15:05:00,61.22,61.26,61.17,61.24,80595.0,59.4964,59.5352,59.4478,59.5158,80595.0
2024-03-07 15:10:00,61.24,61.3,61.23,61.3,44265.0,59.5158,59.5741,59.5061,59.5741,44265.0
2024-03-07 15:15:00,61.3,61.3,61.23,61.26,34541.0,59.5741,59.5741,59.5061,59.5352,34541.0
2024-03-07 15:20:00,61.25,61.28,61.22,61.25,48645.0,59.5255,59.5547,59.4964,59.5255,48645.0
2024-03-07 15:25:00,61.25,61.25,61.17,61.19,23752.0,59.5255,59.5255,59.4478,59.4672,23752.0
2024-03-07 15:30:00,61.19,61.23,61.18,61.22,49079.0,59.4672,59.5061,59.4575,59.4964,49079.0
2024-03-07 15:35:00,61.22,61.25,61.22,61.24,9994.0,59.4964,59.5255,59.4964,59.5158,9994.0
2024-03-07 15:40:00,61.25,61.3,61.23,61.26,49991.0,59.5255,59.5741,59.5061,59.5352,49991.0
2024-03-07 15:45:00,61.27,61.35,61.25,61.29,73246.0,59.545,59.6227,59.5255,59.5644,73246.0
2024-03-07 15:50:00,61.29,61.35,61.22,61.3,164397.0,59.5644,59.6227,59.4964,59.5741,164397.0
2024-03-07 15:55:00,61.31,61.38,61.24,61.32,517420.0,59.5838,59.6519,59.5158,59.5935,517420.0
2024-03-08 09:30:00,61.69,61.94,61.55,61.55,45637.0,59.9531,60.1961,59.8171,59.8171,45637.0
2024-03-08 09:35:00,61.49,61.57,61.37,61.5,40153.0,59.7588,59.8365,59.6421,59.7685,40153.0
2024-03-08 09:40:00,61.52,61.69,61.5,61.67,10308.0,59.7879,59.9531,59.7685,59.9337,10308.0
2024-03-08 09:45:00,61.66,61.81,61.62,61.64,34997.0,59.924,60.0697,59.8851,59.9045,34997.0
2024-03-08 09:50:00,61.66,61.66,61.57,61.57,9235.0,59.924,59.924,59.8365,59.8365,9235.0
2024-03-08 09:55:00,61.59,61.65,61.52,61.64,13387.0,59.8559,59.9143,59.7879,59.9045,13387.0
2024-03-08 10:00:00,61.63,61.66,61.57,61.57,23617.0,59.8948,59.924,59.8365,59.8365,23617.0
2024-03-08 10:05:00,61.56,61.6,61.52,61.54,14552.0,59.8268,59.8657,59.7879,59.8074,14552.0
2024-03-08 10:10:00,61.54,61.57,61.46,61.54,51015.0,59.8074,59.8365,59.7296,59.8074,51015.0
2024-03-08 10:15:00,61.53,61.6,61.51,61.57,11775.0,59.7976,59.8657,59.7782,59.8365,11775.0
2024-03-08 10:20:00,61.57,61.59,61.53,61.58,20035.0,59.8365,59.8559,59.7976,59.8462,20035.0
2024-03-08 10:25:00,61.58,61.59,61.54,61.56,29512.0,59.8462,59.8559,59.8074,59.8268,29512.0
2024-03-08 10:30:00,61.55,61.56,61.47,61.52,64328.0,59.8171,59.8268,59.7393,59.7879,64328.0
2024-03-08 10:35:00,61.51,61.55,61.46,61.48,33490.0,59.7782,59.8171,59.7296,59.749,33490.0
2024-03-08 10:40:00,61.47,61.6,61.46,61.53,30603.0,59.7393,59.8657,59.7296,59.7976,30603.0
2024-03-08 10:45:00,61.52,61.61,61.5,61.61,37950.0,59.7879,59.8754,59.7685,59.8754,37950.0
2024-03-08 10:50:00,61.61,61.7,61.61,61.68,19908.0,59.8754,59.9628,59.8754,59.9434,19908.0
2024-03-08 10:55:00,61.69,61.77,61.68,61.71,15969.0,59.9531,60.0309,59.9434,59.9726,15969.0
2024-03-08 11:00:00,61.71,61.72,61.64,61.65,16239.0,59.9726,59.9823,59.9045,59.9143,16239.0
2024-03-08 11:05:00,61.65,61.7,61.64,61.66,16726.0,59.9143,59.9628,59.9045,59.924,16726.0
2024-03-08 11:10:00,61.65,61.74,61.64,61.73,24070.0,59.9143,60.0017,59.9045,59.992,24070.0
2024-03-08 11:15:00,61.73,61.76,61.67,61.68,70173.0,59.992,60.0212,59.9337,59.9434,70173.0
2024-03-08 11:20:00,61.68,61.71,61.65,61.71,18783.0,59.9434,59.9726,59.9143,59.9726,18783.0
2024-03-08 11:25:00,61.72,61.73,61.55,61.57,23759.0,59.9823,59.992,59.8171,59.8365,23759.0
2024-03-08 11:30:00,61.58,61.62,61.52,61.58,59039.0,59.8462,59.8851,59.7879,59.8462,59039.0
2024-03-08 11:35:00,61.58,61.62,61.54,61.62,13122.0,59.8462,59.8851,59.8074,59.8851,13122.0
2024-03-08 11:40:00,61.62,61.64,61.57,61.63,14373.0,59.8851,59.9045,59.8365,59.8948,14373.0
2024-03-08 11:45:00,61.64,61.68,61.61,61.64,22987.0,59.9045,59.9434,59.8754,59.9045,22987.0
2024-03-08 11:50:00,61.66,61.71,61.64,61.64,9686.0,59.924,59.9726,59.9045,59.9045,9686.0
2024-03-08 11:55:00,61.65,61.68,61.58,61.65,27808.0,59.9143,59.9434,59.8462,59.9143,27808.0
2024-03-08 12:00:00,61.65,61.76,61.64,61.76,40983.0,59.9143,60.0212,59.9045,60.0212,40983.0
2024-03-08 12:05:00,61.76,61.82,61.74,61.74,18031.0,60.0212,60.0795,60.0017,60.0017,18031.0
2024-03-08 12:10:00,61.74,61.78,61.72,61.75,22670.0,60.0017,60.0406,59.9823,60.0114,22670.0
2024-03-08 12:15:00,61.75,61.75,61.62,61.62,21289.0,60.0114,60.0114,59.8851,59.8851,21289.0
2024-03-08 12:20:00,61.63,61.65,61.56,61.57,13072.0,59.8948,59.9143,59.8268,59.8365,13072.0
2024-03-08 12:25:00,61.57,61.65,61.57,61.63,9449.0,59.8365,59.9143,59.8365,59.8948,9449.0
2024-03-08 12:30:00,61.63,61.65,61.58,61.62,12944.0,59.8948,59.9143,59.8462,59.8851,12944.0
2024-03-08 12:35:00,61.61,61.67,61.59,61.67,10630.0,59.8754,59.9337,59.8559,59.9337,10630.0
2024-03-08 12:40:00,61.67,61.68,61.59,61.6,9219.0,59.9337,59.9434,59.8559,59.8657,9219.0
2024-03-08 12:45:00,61.59,61.59,61.54,61.56,14810.0,59.8559,59.8559,59.8074,59.8268,14810.0
2024-03-08 12:50:00,61.56,61.58,61.5,61.52,20341.0,59.8268,59.8462,59.7685,59.7879,20341.0
2024-03-08 12:55:00,61.53,61.65,61.5,61.63,23779.0,59.7976,59.9143,59.7685,59.8948,23779.0
2024-03-08 13:00:00,61.62,61.62,61.54,61.57,19625.0,59.8851,59.8851,59.8074,59.8365,19625.0
2024-03-08 13:05:00,61.57,61.62,61.49,61.6,37209.0,59.8365,59.8851,59.7588,59.8657,37209.0
2024-03-08 13:10:00,61.6,61.63,61.58,61.6,8276.0,59.8657,59.8948,59.8462,59.8657,8276.0
2024-03-08 13:15:00,61.61,61.63,61.57,61.58,16121.0,59.8754,59.8948,59.8365,59.8462,16121.0
2024-03-08 13:20:00,61.58,61.6,61.54,61.57,14660.0,59.8462,59.8657,59.8074,59.8365,14660.0
2024-03-08 13:25:00,61.56,61.59,61.54,61.55,14220.0,59.8268,59.8559,59.8074,59.8171,14220.0
2024-03-08 13:30:00,61.55,61.56,61.51,61.53,17382.0,59.8171,59.8268,59.7782,59.7976,17382.0
2024-03-08 13:35:00,61.53,61.53,61.39,61.4,30521.0,59.7976,59.7976,59.6616,59.6713,30521.0
2024-03-08 13:40:00,61.39,61.5,61.39,61.47,94053.0,59.6616,59.7685,59.6616,59.7393,94053.0
2024-03-08 13:45:00,61.47,61.51,61.45,61.46,86400.0,59.7393,59.7782,59.7199,59.7296,86400.0
2024-03-08 13:50:00,61.46,61.52,61.45,61.48,83915.0,59.7296,59.7879,59.7199,59.749,83915.0
2024-03-08 13:55:00,61.47,61.53,61.44,61.52,41402.0,59.7393,59.7976,59.7102,59.7879,41402.0
2024-03-08 14:00:00,61.52,61.63,61.51,61.55,50377.0,59.7879,59.8948,59.7782,59.8171,50377.0
2024-03-08 14:05:00,61.55,61.6,61.51,61.6,33727.0,59.8171,59.8657,59.7782,59.8657,33727.0
2024-03-08 14:10:00,61.62,61.63,61.59,61.63,22286.0,59.8851,59.8948,59.8559,59.8948,22286.0
2024-03-08 14:15:00,61.63,61.69,61.6,61.67,39648.0,59.8948,59.9531,59.8657,59.9337,39648.0
2024-03-08 14:20:00,61.68,61.73,61.67,61.69,46264.0,59.9434,59.992,59.9337,59.9531,46264.0
2024-03-08 14:25:00,61.7,61.79,61.67,61.77,20405.0,59.9628,60.0503,59.9337,60.0309,20405.0
2024-03-08 14:30:00,61.77,61.8,61.75,61.8,18873.0,60.0309,60.06,60.0114,60.06,18873.0
2024-03-08 14:35:00,61.8,61.91,61.79,61.89,27632.0,60.06,60.1669,60.0503,60.1475,27632.0
2024-03-08 14:40:00,61.9,61.95,61.89,61.95,18455.0,60.1572,60.2058,60.1475,60.2058,18455.0
2024-03-08 14:45:00,61.96,61.96,61.9,61.93,25625.0,60.2155,60.2155,60.1572,60.1864,25625.0
2024-03-08 14:50:00,61.94,61.98,61.85,61.87,41503.0,60.1961,60.235,60.1086,60.1281,41503.0
2024-03-08 14:55:00,61.88,61.89,61.83,61.85,17086.0,60.1378,60.1475,60.0892,60.1086,17086.0
2024-03-08 15:00:00,61.85,61.9,61.85,61.88,13010.0,60.1086,60.1572,60.1086,60.1378,13010.0
2024-03-08 15:05:00,61.88,61.9,61.83,61.83,23003.0,60.1378,60.1572,60.0892,60.0892,23003.0
2024-03-08 15:10:00,61.82,61.83,61.76,61.79,29821.0,60.0795,60.0892,60.0212,60.0503,29821.0
2024-03-08 15:15:00,61.79,61.83,61.77,61.8,33318.0,60.0503,60.0892,60.0309,60.06,33318.0
2024-03-08 15:20:00,61.8,61.81,61.77,61.78,23917.0,60.06,60.0697,60.0309,60.0406,23917.0
2024-03-08 15:25:00,61.78,61.84,61.75,61.77,75646.0,60.0406,60.0989,60.0114,60.0309,75646.0
2024-03-08 15:30:00,61.77,61.85,61.75,61.84,45862.0,60.0309,60.1086,60.0114,60.0989,45862.0
2024-03-08 15:35:00,61.85,61.86,61.79,61.8,56975.0,60.1086,60.1183,60.0503,60.06,56975.0
2024-03-08 15:40:00,61.8,61.88,61.76,61.76,81331.0,60.06,60.1378,60.0212,60.0212,81331.0
2024-03-08 15:45:00,61.76,61.8,61.75,61.77,104895.0,60.0212,60.06,60.0114,60.0309,104895.0
2024-03-08 15:50:00,61.76,61.83,61.75,61.79,175466.0,60.0212,60.0892,60.0114,60.0503,175466.0
2024-03-08 15:55:00,61.79,61.79,61.65,61.74,324842.0,60.0503,60.0503,59.9143,60.0017,324842.0
2024-03-11 09:30:00,61.59,61.73,61.52,61.67,26243.0,59.8559,59.992,59.7879,59.9337,26243.0
2024-03-11 09:35:00,61.67,61.76,61.43,61.46,40010.0,59.9337,60.0212,59.7004,59.7296,40010.0
2024-03-11 09:40:00,61.46,61.46,61.11,61.14,30280.0,59.7296,59.7296,59.3895,59.4186,30280.0
2024-03-11 09:45:00,61.14,61.15,60.97,61.12,73088.0,59.4186,59.4283,59.2534,59.3992,73088.0
2024-03-11 09:50:00,61.12,61.16,61.06,61.09,22299.0,59.3992,59.438,59.3409,59.37,22299.0
2024-03-11 09:55:00,61.1,61.14,61.02,61.11,77105.0,59.3797,59.4186,59.302,59.3895,77105.0
2024-03-11 10:00:00,61.11,61.13,60.97,61.03,29690.0,59.3895,59.4089,59.2534,59.3117,29690.0
2024-03-11 10:05:00,61.01,61.01,60.91,60.95,56790.0,59.2923,59.2923,59.1951,59.234,56790.0
2024-03-11 10:10:00,60.95,60.98,60.93,60.96,37645.0,59.234,59.2631,59.2145,59.2437,37645.0
2024-03-11 10:15:00,60.96,61.03,60.94,61.03,27392.0,59.2437,59.3117,59.2242,59.3117,27392.0
2024-03-11 10:20:00,61.04,61.1,60.97,60.98,13739.0,59.3214,59.3797,59.2534,59.2631,13739.0
2024-03-11 10:25:00,60.98,61.01,60.94,60.95,15430.0,59.2631,59.2923,59.2242,59.234,15430.0
2024-03-11 10:30:00,60.94,60.94,60.77,60.85,30208.0,59.2242,59.2242,59.059,59.1368,30208.0
2024-03-11 10:35:00,60.84,60.92,60.79,60.84,27831.0,59.1271,59.2048,59.0785,59.1271,27831.0
2024-03-11 10:40:00,60.82,60.85,60.8,60.82,27652.0,59.1076,59.1368,59.0882,59.1076,27652.0
2024-03-11 10:45:00,60.82,60.89,60.77,60.86,20257.0,59.1076,59.1757,59.059,59.1465,20257.0
2024-03-11 10:50:00,60.87,60.9,60.8,60.83,12214.0,59.1562,59.1854,59.0882,59.1173,12214.0
2024-03-11 10:55:00,60.84,60.88,60.79,60.86,36926.0,59.1271,59.1659,59.0785,59.1465,36926.0
2024-03-11 11:00:00,60.87,60.89,60.84,60.87,18124.0,59.1562,59.1757,59.1271,59.1562,18124.0
2024-03-11 11:05:00,60.87,60.94,60.86,60.91,17042.0,59.1562,59.2242,59.1465,59.1951,17042.0
2024-03-11 11:10:00,60.91,60.91,60.79,60.85,18940.0,59.1951,59.1951,59.0785,59.1368,18940.0
2024-03-11 11:15:00,60.85,60.87,60.79,60.86,25119.0,59.1368,59.1562,59.0785,59.1465,25119.0
2024-03-11 11:20:00,60.86,60.89,60.84,60.88,13888.0,59.1465,59.1757,59.1271,59.1659,13888.0
2024-03-11 11:25:00,60.88,60.9,60.83,60.86,20999.0,59.1659,59.1854,59.1173,59.1465,20999.0
2024-03-11 11:30:00,60.86,60.86,60.82,60.84,19475.0,59.1465,59.1465,59.1076,59.1271,19475.0
2024-03-11 11:35:00,60.85,60.89,60.85,60.87,10327.0,59.1368,59.1757,59.1368,59.1562,10327.0
2024-03-11 11:40:00,60.87,60.88,60.84,60.86,16807.0,59.1562,59.1659,59.1271,59.1465,16807.0
2024-03-11 11:45:00,60.86,60.86,60.79,60.82,18333.0,59.1465,59.1465,59.0785,59.1076,18333.0
2024-03-11 11:50:00,60.82,60.86,60.81,60.86,13586.0,59.1076,59.1465,59.0979,59.1465,13586.0
2024-03-11 11:55:00,60.85,60.9,60.85,60.88,12603.0,59.1368,59.1854,59.1368,59.1659,12603.0
2024-03-11 12:00:00,60.88,60.99,60.88,60.94,24043.0,59.1659,59.2728,59.1659,59.2242,24043.0
2024-03-11 12:05:00,60.95,61.01,60.94,60.98,11761.0,59.234,59.2923,59.2242,59.2631,11761.0
2024-03-11 12:10:00,60.98,61.01,60.95,61.0,12636.0,59.2631,59.2923,59.234,59.2826,12636.0
2024-03-11 12:15:00,60.98,60.99,60.94,60.97,10928.0,59.2631,59.2728,59.2242,59.2534,10928.0
2024-03-11 12:20:00,60.97,60.99,60.9,60.9,21458.0,59.2534,59.2728,59.1854,59.1854,21458.0
2024-03-11 12:25:00,60.9,60.9,60.84,60.87,27688.0,59.1854,59.1854,59.1271,59.1562,27688.0
2024-03-11 12:30:00,60.87,60.89,60.84,60.89,14295.0,59.1562,59.1757,59.1271,59.1757,14295.0
2024-03-11 12:35:00,60.89,60.9,60.87,60.88,9785.0,59.1757,59.1854,59.1562,59.1659,9785.0
2024-03-11 12:40:00,60.88,60.9,60.85,60.86,17117.0,59.1659,59.1854,59.1368,59.1465,17117.0
2024-03-11 12:45:00,60.86,60.89,60.84,60.88,18624.0,59.1465,59.1757,59.1271,59.1659,18624.0
2024-03-11 12:50:00,60.89,60.9,60.88,60.89,7475.0,59.1757,59.1854,59.1659,59.1757,7475.0
2024-03-11 12:55:00,60.89,60.9,60.86,60.87,20307.0,59.1757,59.1854,59.1465,59.1562,20307.0
2024-03-11 13:00:00,60.86,60.87,60.83,60.86,42461.0,59.1465,59.1562,59.1173,59.1465,42461.0
2024-03-11 13:05:00,60.87,60.9,60.84,60.85,24009.0,59.1562,59.1854,59.1271,59.1368,24009.0
2024-03-11 13:10:00,60.85,60.86,60.79,60.82,42343.0,59.1368,59.1465,59.0785,59.1076,42343.0
2024-03-11 13:15:00,60.82,60.88,60.81,60.88,17202.0,59.1076,59.1659,59.0979,59.1659,17202.0
2024-03-11 13:20:00,60.88,60.96,60.86,60.95,11942.0,59.1659,59.2437,59.1465,59.234,11942.0
2024-03-11 13:25:00,60.94,60.97,60.92,60.96,9398.0,59.2242,59.2534,59.2048,59.2437,9398.0
2024-03-11 13:30:00,60.96,60.98,60.94,60.96,14346.0,59.2437,59.2631,59.2242,59.2437,14346.0
2024-03-11 13:35:00,60.95,61.01,60.95,61.0,17352.0,59.234,59.2923,59.234,59.2826,17352.0
2024-03-11 13:40:00,61.0,61.04,60.99,61.03,14076.0,59.2826,59.3214,59.2728,59.3117,14076.0
2024-03-11 13:45:00,61.03,61.1,61.02,61.1,20456.0,59.3117,59.3797,59.302,59.3797,20456.0
2024-03-11 13:50:00,61.1,61.15,61.09,61.14,20850.0,59.3797,59.4283,59.37,59.4186,20850.0
2024-03-11 13:55:00,61.14,61.18,61.12,61.16,64240.0,59.4186,59.4575,59.3992,59.438,64240.0
2024-03-11 14:00:00,61.16,61.23,61.13,61.23,15406.0,59.438,59.5061,59.4089,59.5061,15406.0
2024-03-11 14:05:00,61.23,61.24,61.18,61.22,19671.0,59.5061,59.5158,59.4575,59.4964,19671.0
2024-03-11 14:10:00,61.22,61.22,61.18,61.2,25930.0,59.4964,59.4964,59.4575,59.4769,25930.0
2024-03-11 14:15:00,61.2,61.26,61.19,61.23,24545.0,59.4769,59.5352,59.4672,59.5061,24545.0
2024-03-11 14:20:00,61.23,61.28,61.21,61.28,21330.0,59.5061,59.5547,59.4866,59.5547,21330.0
2024-03-11 14:25:00,61.28,61.31,61.27,61.3,11381.0,59.5547,59.5838,59.545,59.5741,11381.0
2024-03-11 14:30:00,61.3,61.33,61.29,61.3,21443.0,59.5741,59.6033,59.5644,59.5741,21443.0
2024-03-11 14:35:00,61.31,61.31,61.24,61.25,16470.0,59.5838,59.5838,59.5158,59.5255,16470.0
2024-03-11 14:40:00,61.24,61.35,61.23,61.35,20516.0,59.5158,59.6227,59.5061,59.6227,20516.0
2024-03-11 14:45:00,61.35,61.37,61.33,61.35,11581.0,59.6227,59.6421,59.6033,59.6227,11581.0
2024-03-11 14:50:00,61.35,61.38,61.35,61.37,10744.0,59.6227,59.6519,59.6227,59.6421,10744.0
2024-03-11 14:55:00,61.37,61.45,61.37,61.45,28276.0,59.6421,59.7199,59.6421,59.7199,28276.0
2024-03-11 15:00:00,61.45,61.46,61.35,61.4,23666.0,59.7199,59.7296,59.6227,59.6713,23666.0
2024-03-11 15:05:00,61.39,61.42,61.37,61.38,17252.0,59.6616,59.6907,59.6421,59.6519,17252.0
2024-03-11 15:10:00,61.38,61.43,61.35,61.36,25541.0,59.6519,59.7004,59.6227,59.6324,25541.0
2024-03-11 15:15:00,61.36,61.38,61.32,61.36,23254.0,59.6324,59.6519,59.5935,59.6324,23254.0
2024-03-11 15:20:00,61.36,61.39,61.35,61.38,16434.0,59.6324,59.6616,59.6227,59.6519,16434.0
2024-03-11 15:25:00,61.38,61.38,61.35,61.36,23831.0,59.6519,59.6519,59.6227,59.6324,23831.0
2024-03-11 15:30:00,61.36,61.43,61.33,61.42,31217.0,59.6324,59.7004,59.6033,59.6907,31217.0
2024-03-11 15:35:00,61.42,61.43,61.28,61.3,43326.0,59.6907,59.7004,59.5547,59.5741,43326.0
2024-03-11 15:40:00,61.3,61.34,61.29,61.34,43482.0,59.5741,59.613,59.5644,59.613,43482.0
2024-03-11 15:45:00,61.34,61.4,61.26,61.29,74582.0,59.613,59.6713,59.5352,59.5644,74582.0
2024-03-11 15:50:00,61.31,61.32,61.15,61.18,172589.0,59.5838,59.5935,59.4283,59.4575,172589.0
2024-03-11 15:55:00,61.19,61.37,61.18,61.21,323148.0,59.4672,59.6421,59.4575,59.4866,323148.0
2024-03-12 09:30:00,61.39,61.39,61.29,61.33,39574.0,59.6616,59.6616,59.5644,59.6033,39574.0
2024-03-12 09:35:00,61.32,61.32,61.01,61.13,24623.0,59.5935,59.5935,59.2923,59.4089,24623.0
2024-03-12 09:40:00,61.12,61.25,61.12,61.21,20558.0,59.3992,59.5255,59.3992,59.4866,20558.0
2024-03-12 09:45:00,61.2,61.21,61.07,61.16,20589.0,59.4769,59.4866,59.3506,59.438,20589.0
2024-03-12 09:50:00,61.16,61.29,61.15,61.29,21247.0,59.438,59.5644,59.4283,59.5644,21247.0
2024-03-12 09:55:00,61.29,61.48,61.29,61.48,16487.0,59.5644,59.749,59.5644,59.749,16487.0
2024-03-12 10:00:00,61.48,61.49,61.23,61.25,11591.0,59.749,59.7588,59.5061,59.5255,11591.0
2024-03-12 10:05:00,61.26,61.38,61.19,61.32,41187.0,59.5352,59.6519,59.4672,59.5935,41187.0
2024-03-12 10:10:00,61.32,61.39,61.32,61.36,17066.0,59.5935,59.6616,59.5935,59.6324,17066.0
2024-03-12 10:15:00,61.36,61.41,61.35,61.39,13551.0,59.6324,59.681,59.6227,59.6616,13551.0
2024-03-12 10:20:00,61.39,61.41,61.34,61.38,24990.0,59.6616,59.681,59.613,59.6519,24990.0
2024-03-12 10:25:00,61.38,61.49,61.35,61.45,34572.0,59.6519,59.7588,59.6227,59.7199,34572.0
2024-03-12 10:30:00,61.45,61.5,61.43,61.47,34196.0,59.7199,59.7685,59.7004,59.7393,34196.0
2024-03-12 10:35:00,61.48,61.54,61.46,61.49,17928.0,59.749,59.8074,59.7296,59.7588,17928.0
2024-03-12 10:40:00,61.48,61.61,61.47,61.58,17231.0,59.749,59.8754,59.7393,59.8462,17231.0
2024-03-12 10:45:00,61.58,61.63,61.57,61.6,14600.0,59.8462,59.8948,59.8365,59.8657,14600.0
2024-03-12 10:50:00,61.62,61.69,61.6,61.68,48380.0,59.8851,59.9531,59.8657,59.9434,48380.0
2024-03-12 10:55:00,61.69,61.71,61.57,61.6,39799.0,59.9531,59.9726,59.8365,59.8657,39799.0
2024-03-12 11:00:00,61.61,61.62,61.53,61.57,21142.0,59.8754,59.8851,59.7976,59.8365,21142.0
2024-03-12 11:05:00,61.57,61.6,61.5,61.58,18849.0,59.8365,59.8657,59.7685,59.8462,18849.0
2024-03-12 11:10:00,61.58,61.62,61.57,61.61,1943.0,59.8462,59.8851,59.8365,59.8754,1943.0
2024-03-12 11:15:00,61.6,61.64,61.58,61.59,16665.0,59.8657,59.9045,59.8462,59.8559,16665.0
2024-03-12 11:20:00,61.58,61.6,61.46,61.47,12509.0,59.8462,59.8657,59.7296,59.7393,12509.0
2024-03-12 11:25:00,61.47,61.48,61.44,61.44,9262.0,59.7393,59.749,59.7102,59.7102,9262.0
2024-03-12 11:30:00,61.44,61.45,61.39,61.41,17474.0,59.7102,59.7199,59.6616,59.681,17474.0
2024-03-12 11:35:00,61.4,61.44,61.4,61.44,13079.0,59.6713,59.7102,59.6713,59.7102,13079.0
2024-03-12 11:40:00,61.44,61.48,61.37,61.45,36370.0,59.7102,59.749,59.6421,59.7199,36370.0
2024-03-12 11:45:00,61.45,61.45,61.38,61.4,13430.0,59.7199,59.7199,59.6519,59.6713,13430.0
2024-03-12 11:50:00,61.41,61.48,61.4,61.44,15219.0,59.681,59.749,59.6713,59.7102,15219.0
2024-03-12 11:55:00,61.45,61.46,61.41,61.43,14176.0,59.7199,59.7296,59.681,59.7004,14176.0
2024-03-12 12:00:00,61.43,61.43,61.38,61.4,18912.0,59.7004,59.7004,59.6519,59.6713,18912.0
2024-03-12 12:05:00,61.4,61.41,61.35,61.37,12858.0,59.6713,59.681,59.6227,59.6421,12858.0
2024-03-12 12:10:00,61.37,61.45,61.37,61.41,22599.0,59.6421,59.7199,59.6421,59.681,22599.0
2024-03-12 12:15:00,61.42,61.42,61.39,61.41,16413.0,59.6907,59.6907,59.6616,59.681,16413.0
2024-03-12 12:20:00,61.41,61.42,61.39,61.4,33612.0,59.681,59.6907,59.6616,59.6713,33612.0
2024-03-12 12:25:00,61.41,61.43,61.4,61.42,18050.0,59.681,59.7004,59.6713,59.6907,18050.0
2024-03-12 12:30:00,61.42,61.43,61.41,61.42,8840.0,59.6907,59.7004,59.681,59.6907,8840.0
2024-03-12 12:35:00,61.43,61.43,61.38,61.39,42284.0,59.7004,59.7004,59.6519,59.6616,42284.0
2024-03-12 12:40:00,61.38,61.39,61.31,61.35,32831.0,59.6519,59.6616,59.5838,59.6227,32831.0
2024-03-12 12:45:00,61.35,61.38,61.27,61.36,71962.0,59.6227,59.6519,59.545,59.6324,71962.0
2024-03-12 12:50:00,61.37,61.42,61.36,61.41,24635.0,59.6421,59.6907,59.6324,59.681,24635.0
2024-03-12 12:55:00,61.42,61.44,61.39,61.43,27785.0,59.6907,59.7102,59.6616,59.7004,27785.0
2024-03-12 13:00:00,61.43,61.45,61.37,61.37,34176.0,59.7004,59.7199,59.6421,59.6421,34176.0
2024-03-12 13:05:00,61.37,61.38,61.35,61.35,26028.0,59.6421,59.6519,59.6227,59.6227,26028.0
2024-03-12 13:10:00,61.35,61.35,61.26,61.29,38061.0,59.6227,59.6227,59.5352,59.5644,38061.0
2024-03-12 13:15:00,61.29,61.38,61.28,61.38,55531.0,59.5644,59.6519,59.5547,59.6519,55531.0
2024-03-12 13:20:00,61.38,61.46,61.38,61.43,16292.0,59.6519,59.7296,59.6519,59.7004,16292.0
2024-03-12 13:25:00,61.43,61.47,61.41,61.42,17333.0,59.7004,59.7393,59.681,59.6907,17333.0
2024-03-12 13:30:00,61.42,61.43,61.4,61.42,13424.0,59.6907,59.7004,59.6713,59.6907,13424.0
2024-03-12 13:35:00,61.42,61.47,61.39,61.46,16602.0,59.6907,59.7393,59.6616,59.7296,16602.0
2024-03-12 13:40:00,61.44,61.45,61.39,61.41,34095.0,59.7102,59.7199,59.6616,59.681,34095.0
2024-03-12 13:45:00,61.41,61.42,61.39,61.4,7598.0,59.681,59.6907,59.6616,59.6713,7598.0
2024-03-12 13:50:00,61.4,61.43,61.39,61.42,13038.0,59.6713,59.7004,59.6616,59.6907,13038.0
2024-03-12 13:55:00,61.42,61.45,61.41,61.41,11844.0,59.6907,59.7199,59.681,59.681,11844.0
2024-03-12 14:00:00,61.41,61.42,61.39,61.4,15114.0,59.681,59.6907,59.6616,59.6713,15114.0
2024-03-12 14:05:00,61.4,61.44,61.39,61.44,15896.0,59.6713,59.7102,59.6616,59.7102,15896.0
2024-03-12 14:10:00,61.44,61.46,61.43,61.44,21601.0,59.7102,59.7296,59.7004,59.7102,21601.0
2024-03-12 14:15:00,61.43,61.49,61.43,61.48,9348.0,59.7004,59.7588,59.7004,59.749,9348.0
2024-03-12 14:20:00,61.49,61.51,61.47,61.48,17554.0,59.7588,59.7782,59.7393,59.749,17554.0
2024-03-12 14:25:00,61.48,61.6,61.47,61.6,38471.0,59.749,59.8657,59.7393,59.8657,38471.0
2024-03-12 14:30:00,61.6,61.62,61.55,61.61,16786.0,59.8657,59.8851,59.8171,59.8754,16786.0
2024-03-12 14:35:00,61.61,61.62,61.5,61.53,70669.0,59.8754,59.8851,59.7685,59.7976,70669.0
2024-03-12 14:40:00,61.52,61.52,61.44,61.45,25649.0,59.7879,59.7879,59.7102,59.7199,25649.0
2024-03-12 14:45:00,61.45,61.52,61.45,61.52,10452.0,59.7199,59.7879,59.7199,59.7879,10452.0
2024-03-12 14:50:00,61.52,61.55,61.49,61.54,27560.0,59.7879,59.8171,59.7588,59.8074,27560.0
2024-03-12 14:55:00,61.54,61.57,61.53,61.54,22127.0,59.8074,59.8365,59.7976,59.8074,22127.0
2024-03-12 15:00:00,61.54,61.57,61.5,61.56,33224.0,59.8074,59.8365,59.7685,59.8268,33224.0
2024-03-12 15:05:00,61.55,61.58,61.55,61.58,16529.0,59.8171,59.8462,59.8171,59.8462,16529.0
2024-03-12 15:10:00,61.58,61.62,61.57,61.61,27655.0,59.8462,59.8851,59.8365,59.8754,27655.0
2024-03-12 15:15:00,61.61,61.64,61.56,61.61,48559.0,59.8754,59.9045,59.8268,59.8754,48559.0
2024-03-12 15:20:00,61.61,61.64,61.59,61.63,40846.0,59.8754,59.9045,59.8559,59.8948,40846.0
2024-03-12 15:25:00,61.63,61.67,61.62,61.65,26828.0,59.8948,59.9337,59.8851,59.9143,26828.0
2024-03-12 15:30:00,61.66,61.67,61.6,61.61,42071.0,59.924,59.9337,59.8657,59.8754,42071.0
2024-03-12 15:35:00,61.61,61.69,61.59,61.69,59448.0,59.8754,59.9531,59.8559,59.9531,59448.0
2024-03-12 15:40:00,61.69,61.76,61.69,61.73,97344.0,59.9531,60.0212,59.9531,59.992,97344.0
2024-03-12 15:45:00,61.73,61.79,61.72,61.78,102554.0,59.992,60.0503,59.9823,60.0406,102554.0
2024-03-12 15:50:00,61.77,61.96,61.73,61.96,179251.0,60.0309,60.2155,59.992,60.2155,179251.0
2024-03-12 15:55:00,61.96,62.09,61.94,61.99,423730.0,60.2155,60.3419,60.1961,60.2447,423730.0
2024-03-13 09:30:00,61.93,62.06,61.85,62.03,79141.0,60.1864,60.3127,60.1086,60.2836,79141.0
2024-03-13 09:35:00,62.04,62.13,61.85,62.13,54942.0,60.2933,60.3807,60.1086,60.3807,54942.0
2024-03-13 09:40:00,62.13,62.14,62.04,62.08,20695.0,60.3807,60.3905,60.2933,60.3321,20695.0
2024-03-13 09:45:00,62.08,62.12,61.97,62.02,100156.0,60.3321,60.371,60.2252,60.2738,100156.0
2024-03-13 09:50:00,62.0,62.0,61.93,61.98,32113.0,60.2544,60.2544,60.1864,60.235,32113.0
2024-03-13 09:55:00,61.97,62.02,61.95,62.0,25940.0,60.2252,60.2738,60.2058,60.2544,25940.0
2024-03-13 10:00:00,62.0,62.03,61.97,61.98,22673.0,60.2544,60.2836,60.2252,60.235,22673.0
2024-03-13 10:05:00,61.97,62.11,61.96,62.07,29227.0,60.2252,60.3613,60.2155,60.3224,29227.0
2024-03-13 10:10:00,62.07,62.15,62.06,62.11,18851.0,60.3224,60.4002,60.3127,60.3613,18851.0
2024-03-13 10:15:00,62.09,62.18,62.08,62.18,19333.0,60.3419,60.4293,60.3321,60.4293,19333.0
2024-03-13 10:20:00,62.18,62.2,62.14,62.15,16130.0,60.4293,60.4488,60.3905,60.4002,16130.0
2024-03-13 10:25:00,62.16,62.19,62.13,62.18,25561.0,60.4099,60.4391,60.3807,60.4293,25561.0
2024-03-13 10:30:00,62.18,62.19,62.14,62.17,15775.0,60.4293,60.4391,60.3905,60.4196,15775.0
2024-03-13 10:35:00,62.17,62.17,62.13,62.16,27160.0,60.4196,60.4196,60.3807,60.4099,27160.0
2024-03-13 10:40:00,62.16,62.17,62.13,62.16,40811.0,60.4099,60.4196,60.3807,60.4099,40811.0
2024-03-13 10:45:00,62.16,62.18,62.12,62.14,31815.0,60.4099,60.4293,60.371,60.3905,31815.0
2024-03-13 10:50:00,62.13,62.2,62.13,62.16,51907.0,60.3807,60.4488,60.3807,60.4099,51907.0
2024-03-13 10:55:00,62.16,62.19,62.14,62.17,42125.0,60.4099,60.4391,60.3905,60.4196,42125.0
2024-03-13 11:00:00,62.16,62.17,62.1,62.11,41473.0,60.4099,60.4196,60.3516,60.3613,41473.0
2024-03-13 11:05:00,62.12,62.15,62.08,62.12,58789.0,60.371,60.4002,60.3321,60.371,58789.0
2024-03-13 11:10:00,62.12,62.19,62.11,62.18,27280.0,60.371,60.4391,60.3613,60.4293,27280.0
2024-03-13 11:15:00,62.18,62.27,62.18,62.27,36522.0,60.4293,60.5168,60.4293,60.5168,36522.0
2024-03-13 11:20:00,62.27,62.32,62.24,62.27,31487.0,60.5168,60.5654,60.4876,60.5168,31487.0
2024-03-13 11:25:00,62.25,62.28,62.21,62.23,21911.0,60.4974,60.5265,60.4585,60.4779,21911.0
2024-03-13 11:30:00,62.21,62.27,62.17,62.27,22374.0,60.4585,60.5168,60.4196,60.5168,22374.0
2024-03-13 11:35:00,62.27,62.31,62.24,62.3,44024.0,60.5168,60.5557,60.4876,60.546,44024.0
2024-03-13 11:40:00,62.31,62.34,62.26,62.3,24348.0,60.5557,60.5848,60.5071,60.546,24348.0
2024-03-13 11:45:00,62.3,62.31,62.24,62.26,15465.0,60.546,60.5557,60.4876,60.5071,15465.0
2024-03-13 11:50:00,62.26,62.26,62.17,62.18,16075.0,60.5071,60.5071,60.4196,60.4293,16075.0
2024-03-13 11:55:00,62.19,62.2,62.06,62.08,10879.0,60.4391,60.4488,60.3127,60.3321,10879.0
2024-03-13 12:00:00,62.07,62.08,62.02,62.03,15189.0,60.3224,60.3321,60.2738,60.2836,15189.0
2024-03-13 12:05:00,62.02,62.06,62.02,62.05,9678.0,60.2738,60.3127,60.2738,60.303,9678.0
2024-03-13 12:10:00,62.05,62.08,61.93,61.94,62556.0,60.303,60.3321,60.1864,60.1961,62556.0
2024-03-13 12:15:00,61.95,62.11,61.94,62.11,98701.0,60.2058,60.3613,60.1961,60.3613,98701.0
2024-03-13 12:20:00,62.11,62.18,62.05,62.06,68424.0,60.3613,60.4293,60.303,60.3127,68424.0
2024-03-13 12:25:00,62.06,62.09,62.04,62.09,15975.0,60.3127,60.3419,60.2933,60.3419,15975.0
2024-03-13 12:30:00,62.09,62.11,62.04,62.05,14372.0,60.3419,60.3613,60.2933,60.303,14372.0
2024-03-13 12:35:00,62.05,62.16,62.05,62.16,10677.0,60.303,60.4099,60.303,60.4099,10677.0
2024-03-13 12:40:00,62.17,62.17,62.14,62.17,10832.0,60.4196,60.4196,60.3905,60.4196,10832.0
2024-03-13 12:45:00,62.16,62.18,62.15,62.17,21310.0,60.4099,60.4293,60.4002,60.4196,21310.0
2024-03-13 12:50:00,62.17,62.18,62.14,62.17,16130.0,60.4196,60.4293,60.3905,60.4196,16130.0
2024-03-13 12:55:00,62.17,62.17,62.14,62.16,11133.0,60.4196,60.4196,60.3905,60.4099,11133.0
2024-03-13 13:00:00,62.15,62.16,62.11,62.15,46926.0,60.4002,60.4099,60.3613,60.4002,46926.0
2024-03-13 13:05:00,62.16,62.2,62.14,62.18,22131.0,60.4099,60.4488,60.3905,60.4293,22131.0
2024-03-13 13:10:00,62.18,62.2,62.15,62.19,24235.0,60.4293,60.4488,60.4002,60.4391,24235.0
2024-03-13 13:15:00,62.2,62.21,62.17,62.17,11016.0,60.4488,60.4585,60.4196,60.4196,11016.0
2024-03-13 13:20:00,62.17,62.23,62.17,62.21,10464.0,60.4196,60.4779,60.4196,60.4585,10464.0
2024-03-13 13:25:00,62.21,62.26,62.21,62.26,33862.0,60.4585,60.5071,60.4585,60.5071,33862.0
2024-03-13 13:30:00,62.25,62.26,62.23,62.25,55688.0,60.4974,60.5071,60.4779,60.4974,55688.0
2024-03-13 13:35:00,62.24,62.26,62.24,62.25,14828.0,60.4876,60.5071,60.4876,60.4974,14828.0
2024-03-13 13:40:00,62.25,62.26,62.23,62.25,21710.0,60.4974,60.5071,60.4779,60.4974,21710.0
2024-03-13 13:45:00,62.25,62.27,62.24,62.24,20571.0,60.4974,60.5168,60.4876,60.4876,20571.0
2024-03-13 13:50:00,62.25,62.27,62.24,62.25,9155.0,60.4974,60.5168,60.4876,60.4974,9155.0
2024-03-13 13:55:00,62.25,62.27,62.24,62.25,15961.0,60.4974,60.5168,60.4876,60.4974,15961.0
2024-03-13 14:00:00,62.25,62.26,62.23,62.23,23971.0,60.4974,60.5071,60.4779,60.4779,23971.0
2024-03-13 14:05:00,62.24,62.25,62.17,62.2,22566.0,60.4876,60.4974,60.4196,60.4488,22566.0
2024-03-13 14:10:00,62.2,62.22,62.19,62.22,6640.0,60.4488,60.4682,60.4391,60.4682,6640.0
2024-03-13 14:15:00,62.22,62.24,62.21,62.22,15527.0,60.4682,60.4876,60.4585,60.4682,15527.0
2024-03-13 14:20:00,62.21,62.25,62.21,62.25,20568.0,60.4585,60.4974,60.4585,60.4974,20568.0
2024-03-13 14:25:00,62.24,62.27,62.23,62.27,11847.0,60.4876,60.5168,60.4779,60.5168,11847.0
2024-03-13 14:30:00,62.27,62.28,62.19,62.2,33731.0,60.5168,60.5265,60.4391,60.4488,33731.0
2024-03-13 14:35:00,62.2,62.2,62.14,62.15,14684.0,60.4488,60.4488,60.3905,60.4002,14684.0
2024-03-13 14:40:00,62.15,62.15,62.09,62.14,48669.0,60.4002,60.4002,60.3419,60.3905,48669.0
2024-03-13 14:45:00,62.14,62.15,62.1,62.15,16323.0,60.3905,60.4002,60.3516,60.4002,16323.0
2024-03-13 14:50:00,62.14,62.16,62.13,62.15,14339.0,60.3905,60.4099,60.3807,60.4002,14339.0
2024-03-13 14:55:00,62.15,62.22,62.14,62.22,15681.0,60.4002,60.4682,60.3905,60.4682,15681.0
2024-03-13 15:00:00,62.22,62.22,62.12,62.14,54258.0,60.4682,60.4682,60.371,60.3905,54258.0
2024-03-13 15:05:00,62.13,62.14,62.07,62.08,28361.0,60.3807,60.3905,60.3224,60.3321,28361.0
2024-03-13 15:10:00,62.08,62.17,62.07,62.17,39792.0,60.3321,60.4196,60.3224,60.4196,39792.0
2024-03-13 15:15:00,62.17,62.17,62.12,62.14,21947.0,60.4196,60.4196,60.371,60.3905,21947.0
2024-03-13 15:20:00,62.14,62.19,62.13,62.17,22763.0,60.3905,60.4391,60.3807,60.4196,22763.0
2024-03-13 15:25:00,62.16,62.17,61.99,62.06,53842.0,60.4099,60.4196,60.2447,60.3127,53842.0
2024-03-13 15:30:00,62.05,62.13,62.02,62.1,51528.0,60.303,60.3807,60.2738,60.3516,51528.0
2024-03-13 15:35:00,62.1,62.15,62.09,62.15,34816.0,60.3516,60.4002,60.3419,60.4002,34816.0
2024-03-13 15:40:00,62.15,62.19,62.09,62.1,95616.0,60.4002,60.4391,60.3419,60.3516,95616.0
2024-03-13 15:45:00,62.09,62.19,62.09,62.18,53530.0,60.3419,60.4391,60.3419,60.4293,53530.0
2024-03-13 15:50:00,62.17,62.3,62.09,62.29,190781.0,60.4196,60.546,60.3419,60.5362,190781.0
2024-03-13 15:55:00,62.3,62.32,62.26,62.31,201530.0,60.546,60.5654,60.5071,60.5557,201530.0
2024-03-14 09:30:00,62.45,62.66,62.31,62.6,131457.0,60.6917,60.8958,60.5557,60.8375,131457.0
2024-03-14 09:35:00,62.58,62.78,62.58,62.74,96288.0,60.8181,61.0124,60.8181,60.9736,96288.0
2024-03-14 09:40:00,62.75,62.86,62.7,62.83,54037.0,60.9833,61.0902,60.9347,61.061,54037.0
2024-03-14 09:45:00,62.83,62.97,62.81,62.84,83567.0,61.061,61.1971,61.0416,61.0707,83567.0
2024-03-14 09:50:00,62.85,62.87,62.71,62.82,52219.0,61.0805,61.0999,60.9444,61.0513,52219.0
2024-03-14 09:55:00,62.81,62.99,62.81,62.85,107919.0,61.0416,61.2165,61.0416,61.0805,107919.0
2024-03-14 10:00:00,62.84,62.85,62.72,62.83,69429.0,61.0707,61.0805,60.9541,61.061,69429.0
2024-03-14 10:05:00,62.83,63.11,62.82,63.09,128483.0,61.061,61.3331,61.0513,61.3137,128483.0
2024-03-14 10:10:00,63.07,63.11,63.0,63.09,57207.0,61.2943,61.3331,61.2262,61.3137,57207.0
2024-03-14 10:15:00,63.09,63.13,63.04,63.06,83617.0,61.3137,61.3526,61.2651,61.2846,83617.0
2024-03-14 10:20:00,63.06,63.07,62.88,62.91,72840.0,61.2846,61.2943,61.1096,61.1388,72840.0
2024-03-14 10:25:00,62.91,62.92,62.77,62.85,42394.0,61.1388,61.1485,61.0027,61.0805,42394.0
2024-03-14 10:30:00,62.88,62.96,62.82,62.92,38343.0,61.1096,61.1874,61.0513,61.1485,38343.0
2024-03-14 10:35:00,62.92,62.94,62.83,62.83,26320.0,61.1485,61.1679,61.061,61.061,26320.0
2024-03-14 10:40:00,62.82,62.86,62.71,62.74,29673.0,61.0513,61.0902,60.9444,60.9736,29673.0
2024-03-14 10:45:00,62.72,62.83,62.72,62.76,51203.0,60.9541,61.061,60.9541,60.993,51203.0
2024-03-14 10:50:00,62.76,62.84,62.7,62.82,64142.0,60.993,61.0707,60.9347,61.0513,64142.0
2024-03-14 10:55:00,62.82,62.84,62.75,62.77,54073.0,61.0513,61.0707,60.9833,61.0027,54073.0
2024-03-14 11:00:00,62.78,62.83,62.76,62.79,44486.0,61.0124,61.061,60.993,61.0222,44486.0
2024-03-14 11:05:00,62.79,62.79,62.68,62.72,75219.0,61.0222,61.0222,60.9153,60.9541,75219.0
2024-03-14 11:10:00,62.72,62.8,62.68,62.79,50460.0,60.9541,61.0319,60.9153,61.0222,50460.0
2024-03-14 11:15:00,62.79,62.83,62.71,62.8,43439.0,61.0222,61.061,60.9444,61.0319,43439.0
2024-03-14 11:20:00,62.8,62.87,62.79,62.87,44847.0,61.0319,61.0999,61.0222,61.0999,44847.0
2024-03-14 11:25:00,62.86,62.88,62.81,62.86,28119.0,61.0902,61.1096,61.0416,61.0902,28119.0
2024-03-14 11:30:00,62.85,62.95,62.84,62.92,60432.0,61.0805,61.1777,61.0707,61.1485,60432.0
2024-03-14 11:35:00,62.92,62.95,62.78,62.89,128291.0,61.1485,61.1777,61.0124,61.1193,128291.0
2024-03-14 11:40:00,62.89,63.0,62.86,63.0,53796.0,61.1193,61.2262,61.0902,61.2262,53796.0
2024-03-14 11:45:00,63.01,63.04,62.98,63.01,37218.0,61.236,61.2651,61.2068,61.236,37218.0
2024-03-14 11:50:00,63.01,63.14,63.0,63.13,23237.0,61.236,61.3623,61.2262,61.3526,23237.0
2024-03-14 11:55:00,63.13,63.21,63.08,63.14,59559.0,61.3526,61.4303,61.304,61.3623,59559.0
2024-03-14 12:00:00,63.15,63.17,63.09,63.1,18435.0,61.372,61.3915,61.3137,61.3234,18435.0
2024-03-14 12:05:00,63.09,63.09,62.96,63.01,34174.0,61.3137,61.3137,61.1874,61.236,34174.0
2024-03-14 12:10:00,63.02,63.08,63.01,63.05,28908.0,61.2457,61.304,61.236,61.2748,28908.0
2024-03-14 12:15:00,63.06,63.1,63.06,63.09,21285.0,61.2846,61.3234,61.2846,61.3137,21285.0
2024-03-14 12:20:00,63.09,63.16,63.09,63.15,19033.0,61.3137,61.3817,61.3137,61.372,19033.0
2024-03-14 12:25:00,63.15,63.18,63.14,63.18,27029.0,61.372,61.4012,61.3623,61.4012,27029.0
2024-03-14 12:30:00,63.18,63.2,63.09,63.11,198393.0,61.4012,61.4206,61.3137,61.3331,198393.0
2024-03-14 12:35:00,63.11,63.21,63.04,63.05,119730.0,61.3331,61.4303,61.2651,61.2748,119730.0
2024-03-14 12:40:00,63.06,63.11,63.03,63.05,38663.0,61.2846,61.3331,61.2554,61.2748,38663.0
2024-03-14 12:45:00,63.06,63.12,63.03,63.12,51624.0,61.2846,61.3429,61.2554,61.3429,51624.0
2024-03-14 12:50:00,63.12,63.14,63.08,63.11,30382.0,61.3429,61.3623,61.304,61.3331,30382.0
2024-03-14 12:55:00,63.11,63.17,63.09,63.13,36311.0,61.3331,61.3915,61.3137,61.3526,36311.0
2024-03-14 13:00:00,63.12,63.16,63.08,63.13,115771.0,61.3429,61.3817,61.304,61.3526,115771.0
2024-03-14 13:05:00,63.14,63.18,63.1,63.15,19779.0,61.3623,61.4012,61.3234,61.372,19779.0
2024-03-14 13:10:00,63.15,63.15,63.07,63.15,48355.0,61.372,61.372,61.2943,61.372,48355.0
2024-03-14 13:15:00,63.15,63.16,63.02,63.05,429778.0,61.372,61.3817,61.2457,61.2748,429778.0
2024-03-14 13:20:00,63.06,63.13,63.05,63.11,82990.0,61.2846,61.3526,61.2748,61.3331,82990.0
2024-03-14 13:25:00,63.11,63.14,63.09,63.13,96931.0,61.3331,61.3623,61.3137,61.3526,96931.0
2024-03-14 13:30:00,63.13,63.14,62.93,63.04,202682.0,61.3526,61.3623,61.1582,61.2651,202682.0
2024-03-14 13:35:00,63.03,63.06,63.0,63.05,35857.0,61.2554,61.2846,61.2262,61.2748,35857.0
2024-03-14 13:40:00,63.05,63.1,63.01,63.08,44837.0,61.2748,61.3234,61.236,61.304,44837.0
2024-03-14 13:45:00,63.08,63.11,63.07,63.11,23403.0,61.304,61.3331,61.2943,61.3331,23403.0
2024-03-14 13:50:00,63.1,63.11,63.05,63.07,67398.0,61.3234,61.3331,61.2748,61.2943,67398.0
2024-03-14 13:55:00,63.05,63.05,62.95,63.03,27658.0,61.2748,61.2748,61.1777,61.2554,27658.0
2024-03-14 14:00:00,63.02,63.06,63.01,63.05,24803.0,61.2457,61.2846,61.236,61.2748,24803.0
2024-03-14 14:05:00,63.05,63.09,63.02,63.02,31041.0,61.2748,61.3137,61.2457,61.2457,31041.0
2024-03-14 14:10:00,63.02,63.04,63.0,63.03,17926.0,61.2457,61.2651,61.2262,61.2554,17926.0
2024-03-14 14:15:00,63.03,63.12,63.03,63.12,32555.0,61.2554,61.3429,61.2554,61.3429,32555.0
2024-03-14 14:20:00,63.12,63.16,63.09,63.16,87279.0,61.3429,61.3817,61.3137,61.3817,87279.0
2024-03-14 14:25:00,63.16,63.19,63.13,63.17,474606.0,61.3817,61.4109,61.3526,61.3915,474606.0
2024-03-14 14:30:00,63.17,63.17,63.1,63.12,72247.0,61.3915,61.3915,61.3234,61.3429,72247.0
2024-03-14 14:35:00,63.13,63.17,63.11,63.15,109046.0,61.3526,61.3915,61.3331,61.372,109046.0
2024-03-14 14:40:00,63.16,63.22,63.14,63.21,60745.0,61.3817,61.4401,61.3623,61.4303,60745.0
2024-03-14 14:45:00,63.21,63.21,63.15,63.2,77910.0,61.4303,61.4303,61.372,61.4206,77910.0
2024-03-14 14:50:00,63.2,63.2,63.16,63.16,38638.0,61.4206,61.4206,61.3817,61.3817,38638.0
2024-03-14 14:55:00,63.17,63.18,63.12,63.15,55896.0,61.3915,61.4012,61.3429,61.372,55896.0
2024-03-14 15:00:00,63.15,63.2,63.1,63.15,96054.0,61.372,61.4206,61.3234,61.372,96054.0
2024-03-14 15:05:00,63.15,63.15,62.99,63.03,101280.0,61.372,61.372,61.2165,61.2554,101280.0
2024-03-14 15:10:00,63.03,63.04,62.8,62.9,177183.0,61.2554,61.2651,61.0319,61.1291,177183.0
2024-03-14 15:15:00,62.91,63.02,62.89,62.94,112969.0,61.1388,61.2457,61.1193,61.1679,112969.0
2024-03-14 15:20:00,62.94,62.95,62.85,62.94,153418.0,61.1679,61.1777,61.0805,61.1679,153418.0
2024-03-14 15:25:00,62.94,62.94,62.79,62.85,172101.0,61.1679,61.1679,61.0222,61.0805,172101.0
2024-03-14 15:30:00,62.86,62.86,62.73,62.79,142205.0,61.0902,61.0902,60.9638,61.0222,142205.0
2024-03-14 15:35:00,62.78,62.92,62.67,62.92,235984.0,61.0124,61.1485,60.9055,61.1485,235984.0
2024-03-14 15:40:00,62.92,62.93,62.89,62.91,155753.0,61.1485,61.1582,61.1193,61.1388,155753.0
2024-03-14 15:45:00,62.91,63.0,62.9,63.0,146371.0,61.1388,61.2262,61.1291,61.2262,146371.0
2024-03-14 15:50:00,63.0,63.1,62.98,63.07,245246.0,61.2262,61.3234,61.2068,61.2943,245246.0
2024-03-14 15:55:00,63.07,63.17,63.04,63.15,790562.0,61.2943,61.3915,61.2651,61.372,790562.0
2024-03-15 09:30:00,62.95,63.55,62.86,63.21,671852.0,61.1777,61.7608,61.0902,61.4303,671852.0
2024-03-15 09:35:00,63.29,63.35,63.19,63.23,20862.0,61.5081,61.5664,61.4109,61.4498,20862.0
2024-03-15 09:40:00,63.2,63.21,62.95,62.98,37855.0,61.4206,61.4303,61.1777,61.2068,37855.0
2024-03-15 09:45:00,62.98,63.1,62.95,63.08,55707.0,61.2068,61.3234,61.1777,61.304,55707.0
2024-03-15 09:50:00,63.09,63.1,62.95,63.0,67727.0,61.3137,61.3234,61.1777,61.2262,67727.0
2024-03-15 09:55:00,63.0,63.03,62.86,62.99,52387.0,61.2262,61.2554,61.0902,61.2165,52387.0
2024-03-15 10:00:00,62.99,63.1,62.87,63.02,140833.0,61.2165,61.3234,61.0999,61.2457,140833.0
2024-03-15 10:05:00,63.01,63.06,62.98,63.05,61434.0,61.236,61.2846,61.2068,61.2748,61434.0
2024-03-15 10:10:00,63.05,63.17,63.03,63.17,49884.0,61.2748,61.3915,61.2554,61.3915,49884.0
2024-03-15 10:15:00,63.17,63.23,63.13,63.2,44416.0,61.3915,61.4498,61.3526,61.4206,44416.0
2024-03-15 10:20:00,63.21,63.24,63.08,63.15,38523.0,61.4303,61.4595,61.304,61.372,38523.0
2024-03-15 10:25:00,63.15,63.16,63.07,63.1,30883.0,61.372,61.3817,61.2943,61.3234,30883.0
2024-03-15 10:30:00,63.1,63.21,63.07,63.16,36733.0,61.3234,61.4303,61.2943,61.3817,36733.0
2024-03-15 10:35:00,63.16,63.19,63.15,63.17,30165.0,61.3817,61.4109,61.372,61.3915,30165.0
2024-03-15 10:40:00,63.17,63.25,63.14,63.14,34756.0,61.3915,61.4692,61.3623,61.3623,34756.0
2024-03-15 10:45:00,63.14,63.2,63.12,63.18,36082.0,61.3623,61.4206,61.3429,61.4012,36082.0
2024-03-15 10:50:00,63.19,63.23,63.16,63.2,42889.0,61.4109,61.4498,61.3817,61.4206,42889.0
2024-03-15 10:55:00,63.2,63.22,63.15,63.18,55309.0,61.4206,61.4401,61.372,61.4012,55309.0
2024-03-15 11:00:00,63.19,63.2,63.16,63.17,48307.0,61.4109,61.4206,61.3817,61.3915,48307.0
2024-03-15 11:05:00,63.16,63.18,63.15,63.16,52423.0,61.3817,61.4012,61.372,61.3817,52423.0
2024-03-15 11:10:00,63.16,63.17,62.99,63.01,62330.0,61.3817,61.3915,61.2165,61.236,62330.0
2024-03-15 11:15:00,63.02,63.04,62.95,62.96,44059.0,61.2457,61.2651,61.1777,61.1874,44059.0
2024-03-15 11:20:00,62.97,62.99,62.92,62.93,69964.0,61.1971,61.2165,61.1485,61.1582,69964.0
2024-03-15 11:25:00,62.94,62.96,62.85,62.91,43575.0,61.1679,61.1874,61.0805,61.1388,43575.0
2024-03-15 11:30:00,62.9,62.92,62.84,62.88,38226.0,61.1291,61.1485,61.0707,61.1096,38226.0
2024-03-15 11:35:00,62.89,62.99,62.88,62.99,43876.0,61.1193,61.2165,61.1096,61.2165,43876.0
2024-03-15 11:40:00,62.99,63.0,62.95,62.96,41044.0,61.2165,61.2262,61.1777,61.1874,41044.0
2024-03-15 11:45:00,62.96,63.01,62.96,62.99,23319.0,61.1874,61.236,61.1874,61.2165,23319.0
2024-03-15 11:50:00,62.99,63.02,62.94,62.96,52610.0,61.2165,61.2457,61.1679,61.1874,52610.0
2024-03-15 11:55:00,62.96,62.99,62.94,62.99,36110.0,61.1874,61.2165,61.1679,61.2165,36110.0
2024-03-15 12:00:00,62.98,63.0,62.94,62.95,24247.0,61.2068,61.2262,61.1679,61.1777,24247.0
2024-03-15 12:05:00,62.95,63.0,62.95,62.99,23124.0,61.1777,61.2262,61.1777,61.2165,23124.0
2024-03-15 12:10:00,62.99,63.0,62.97,62.98,30539.0,61.2165,61.2262,61.1971,61.2068,30539.0
2024-03-15 12:15:00,62.98,62.99,62.94,62.95,46540.0,61.2068,61.2165,61.1679,61.1777,46540.0
2024-03-15 12:20:00,62.94,62.96,62.86,62.88,107576.0,61.1679,61.1874,61.0902,61.1096,107576.0
2024-03-15 12:25:00,62.88,62.89,62.84,62.89,40743.0,61.1096,61.1193,61.0707,61.1193,40743.0
2024-03-15 12:30:00,62.89,63.01,62.88,62.9,30687.0,61.1193,61.236,61.1096,61.1291,30687.0
2024-03-15 12:35:00,62.9,62.97,62.9,62.97,24556.0,61.1291,61.1971,61.1291,61.1971,24556.0
2024-03-15 12:40:00,62.96,62.98,62.92,62.94,31075.0,61.1874,61.2068,61.1485,61.1679,31075.0
2024-03-15 12:45:00,62.95,62.96,62.9,62.91,30528.0,61.1777,61.1874,61.1291,61.1388,30528.0
2024-03-15 12:50:00,62.92,62.95,62.86,62.87,86637.0,61.1485,61.1777,61.0902,61.0999,86637.0
2024-03-15 12:55:00,62.87,62.88,62.82,62.88,56934.0,61.0999,61.1096,61.0513,61.1096,56934.0
2024-03-15 13:00:00,62.88,62.91,62.86,62.88,29247.0,61.1096,61.1388,61.0902,61.1096,29247.0
2024-03-15 13:05:00,62.87,63.0,62.87,63.0,30357.0,61.0999,61.2262,61.0999,61.2262,30357.0
2024-03-15 13:10:00,63.0,63.04,62.98,63.0,19049.0,61.2262,61.2651,61.2068,61.2262,19049.0
2024-03-15 13:15:00,62.99,63.01,62.97,63.0,30791.0,61.2165,61.236,61.1971,61.2262,30791.0
2024-03-15 13:20:00,63.0,63.03,63.0,63.01,17178.0,61.2262,61.2554,61.2262,61.236,17178.0
2024-03-15 13:25:00,63.02,63.02,62.95,62.98,33602.0,61.2457,61.2457,61.1777,61.2068,33602.0
2024-03-15 13:30:00,62.98,63.02,62.98,63.01,22549.0,61.2068,61.2457,61.2068,61.236,22549.0
2024-03-15 13:35:00,63.01,63.05,62.98,63.03,26907.0,61.236,61.2748,61.2068,61.2554,26907.0
2024-03-15 13:40:00,63.03,63.06,63.02,63.02,21739.0,61.2554,61.2846,61.2457,61.2457,21739.0
2024-03-15 13:45:00,63.02,63.02,62.98,62.99,25385.0,61.2457,61.2457,61.2068,61.2165,25385.0
2024-03-15 13:50:00,62.99,63.02,62.97,62.98,23170.0,61.2165,61.2457,61.1971,61.2068,23170.0
2024-03-15 13:55:00,62.98,63.01,62.97,63.0,17989.0,61.2068,61.236,61.1971,61.2262,17989.0
2024-03-15 14:00:00,63.0,63.05,62.99,63.02,19074.0,61.2262,61.2748,61.2165,61.2457,19074.0
2024-03-15 14:05:00,63.02,63.02,62.98,63.02,29902.0,61.2457,61.2457,61.2068,61.2457,29902.0
2024-03-15 14:10:00,63.02,63.05,63.0,63.02,24342.0,61.2457,61.2748,61.2262,61.2457,24342.0
2024-03-15 14:15:00,63.02,63.1,63.01,63.08,27904.0,61.2457,61.3234,61.236,61.304,27904.0
2024-03-15 14:20:00,63.08,63.1,63.04,63.05,20764.0,61.304,61.3234,61.2651,61.2748,20764.0
2024-03-15 14:25:00,63.04,63.05,63.0,63.04,32248.0,61.2651,61.2748,61.2262,61.2651,32248.0
2024-03-15 14:30:00,63.05,63.05,63.0,63.01,45251.0,61.2748,61.2748,61.2262,61.236,45251.0
2024-03-15 14:35:00,63.01,63.04,63.0,63.03,24442.0,61.236,61.2651,61.2262,61.2554,24442.0
2024-03-15 14:40:00,63.03,63.06,63.01,63.03,26537.0,61.2554,61.2846,61.236,61.2554,26537.0
2024-03-15 14:45:00,63.03,63.05,62.99,63.02,69589.0,61.2554,61.2748,61.2165,61.2457,69589.0
2024-03-15 14:50:00,63.02,63.07,63.0,63.0,21333.0,61.2457,61.2943,61.2262,61.2262,21333.0
2024-03-15 14:55:00,63.0,63.05,63.0,63.05,34168.0,61.2262,61.2748,61.2262,61.2748,34168.0
2024-03-15 15:00:00,63.05,63.06,63.01,63.06,39399.0,61.2748,61.2846,61.236,61.2846,39399.0
2024-03-15 15:05:00,63.05,63.05,62.98,63.02,26109.0,61.2748,61.2748,61.2068,61.2457,26109.0
2024-03-15 15:10:00,63.02,63.02,62.98,63.0,30981.0,61.2457,61.2457,61.2068,61.2262,30981.0
2024-03-15 15:15:00,63.01,63.03,62.99,63.02,44543.0,61.236,61.2554,61.2165,61.2457,44543.0
2024-03-15 15:20:00,63.02,63.04,63.0,63.03,43127.0,61.2457,61.2651,61.2262,61.2554,43127.0
2024-03-15 15:25:00,63.04,63.06,62.96,62.99,55070.0,61.2651,61.2846,61.1874,61.2165,55070.0
2024-03-15 15:30:00,62.98,63.0,62.94,63.0,53785.0,61.2068,61.2262,61.1679,61.2262,53785.0
2024-03-15 15:35:00,63.0,63.02,62.95,62.98,65118.0,61.2262,61.2457,61.1777,61.2068,65118.0
2024-03-15 15:40:00,62.98,62.99,62.92,62.94,130882.0,61.2068,61.2165,61.1485,61.1679,130882.0
2024-03-15 15:45:00,62.94,63.1,62.9,63.09,108530.0,61.1679,61.3234,61.1291,61.3137,108530.0
2024-03-15 15:50:00,63.08,63.23,63.0,63.22,290778.0,61.304,61.4498,61.2262,61.4401,290778.0
2024-03-15 15:55:00,63.23,63.27,63.16,63.21,747630.0,61.4498,61.4886,61.3817,61.4303,747630.0
2024-03-18 09:30:00,63.47,63.61,63.3,63.59,42836.0,61.683,61.8191,61.5178,61.7996,42836.0
2024-03-18 09:35:00,63.59,63.69,63.51,63.55,11130.0,61.7996,61.8968,61.7219,61.7608,11130.0
2024-03-18 09:40:00,63.55,63.64,63.49,63.49,21831.0,61.7608,61.8482,61.7024,61.7024,21831.0
2024-03-18 09:45:00,63.49,63.51,63.26,63.27,19137.0,61.7024,61.7219,61.4789,61.4886,19137.0
2024-03-18 09:50:00,63.28,63.35,63.22,63.3,14950.0,61.4984,61.5664,61.4401,61.5178,14950.0
2024-03-18 09:55:00,63.31,63.31,63.24,63.3,13115.0,61.5275,61.5275,61.4595,61.5178,13115.0
2024-03-18 10:00:00,63.29,63.33,63.25,63.31,19330.0,61.5081,61.547,61.4692,61.5275,19330.0
2024-03-18 10:05:00,63.33,63.35,63.19,63.23,10960.0,61.547,61.5664,61.4109,61.4498,10960.0
2024-03-18 10:10:00,63.24,63.27,63.22,63.26,20656.0,61.4595,61.4886,61.4401,61.4789,20656.0
2024-03-18 10:15:00,63.25,63.36,63.25,63.36,11696.0,61.4692,61.5761,61.4692,61.5761,11696.0
2024-03-18 10:20:00,63.36,63.38,63.31,63.38,17144.0,61.5761,61.5955,61.5275,61.5955,17144.0
2024-03-18 10:25:00,63.39,63.4,63.36,63.36,13291.0,61.6053,61.615,61.5761,61.5761,13291.0
2024-03-18 10:30:00,63.36,63.43,63.35,63.41,14207.0,61.5761,61.6441,61.5664,61.6247,14207.0
2024-03-18 10:35:00,63.42,63.43,63.37,63.4,17137.0,61.6344,61.6441,61.5858,61.615,17137.0
2024-03-18 10:40:00,63.4,63.42,63.32,63.33,15996.0,61.615,61.6344,61.5372,61.547,15996.0
2024-03-18 10:45:00,63.34,63.35,63.3,63.35,11100.0,61.5567,61.5664,61.5178,61.5664,11100.0
2024-03-18 10:50:00,63.34,63.43,63.33,63.42,17151.0,61.5567,61.6441,61.547,61.6344,17151.0
2024-03-18 10:55:00,63.42,63.43,63.37,63.38,14982.0,61.6344,61.6441,61.5858,61.5955,14982.0
2024-03-18 11:00:00,63.38,63.43,63.37,63.41,11112.0,61.5955,61.6441,61.5858,61.6247,11112.0
2024-03-18 11:05:00,63.41,63.42,63.32,63.33,11584.0,61.6247,61.6344,61.5372,61.547,11584.0
2024-03-18 11:10:00,63.32,63.33,63.27,63.29,25915.0,61.5372,61.547,61.4886,61.5081,25915.0
2024-03-18 11:15:00,63.29,63.33,63.2,63.21,10387.0,61.5081,61.547,61.4206,61.4303,10387.0
2024-03-18 11:20:00,63.2,63.21,63.18,63.2,9766.0,61.4206,61.4303,61.4012,61.4206,9766.0
2024-03-18 11:25:00,63.2,63.21,63.16,63.19,25975.0,61.4206,61.4303,61.3817,61.4109,25975.0
2024-03-18 11:30:00,63.2,63.21,63.15,63.16,15639.0,61.4206,61.4303,61.372,61.3817,15639.0
2024-03-18 11:35:00,63.18,63.2,63.16,63.19,23745.0,61.4012,61.4206,61.3817,61.4109,23745.0
2024-03-18 11:40:00,63.19,63.24,63.17,63.24,8395.0,61.4109,61.4595,61.3915,61.4595,8395.0
2024-03-18 11:45:00,63.24,63.26,63.23,63.26,16301.0,61.4595,61.4789,61.4498,61.4789,16301.0
2024-03-18 11:50:00,63.26,63.28,63.24,63.28,52504.0,61.4789,61.4984,61.4595,61.4984,52504.0
2024-03-18 11:55:00,63.29,63.39,63.29,63.38,20416.0,61.5081,61.6053,61.5081,61.5955,20416.0
2024-03-18 12:00:00,63.38,63.39,63.33,63.38,53049.0,61.5955,61.6053,61.547,61.5955,53049.0
2024-03-18 12:05:00,63.37,63.42,63.32,63.42,17086.0,61.5858,61.6344,61.5372,61.6344,17086.0
2024-03-18 12:10:00,63.42,63.43,63.39,63.43,10733.0,61.6344,61.6441,61.6053,61.6441,10733.0
2024-03-18 12:15:00,63.43,63.47,63.42,63.45,20435.0,61.6441,61.683,61.6344,61.6636,20435.0
2024-03-18 12:20:00,63.44,63.44,63.4,63.43,17699.0,61.6539,61.6539,61.615,61.6441,17699.0
2024-03-18 12:25:00,63.43,63.48,63.42,63.46,12378.0,61.6441,61.6927,61.6344,61.6733,12378.0
2024-03-18 12:30:00,63.47,63.51,63.45,63.47,19299.0,61.683,61.7219,61.6636,61.683,19299.0
2024-03-18 12:35:00,63.46,63.47,63.41,63.42,11944.0,61.6733,61.683,61.6247,61.6344,11944.0
2024-03-18 12:40:00,63.43,63.44,63.41,63.44,5425.0,61.6441,61.6539,61.6247,61.6539,5425.0
2024-03-18 12:45:00,63.44,63.45,63.36,63.37,12078.0,61.6539,61.6636,61.5761,61.5858,12078.0
2024-03-18 12:50:00,63.37,63.41,63.33,63.41,6159.0,61.5858,61.6247,61.547,61.6247,6159.0
2024-03-18 12:55:00,63.4,63.41,63.38,63.4,7532.0,61.615,61.6247,61.5955,61.615,7532.0
2024-03-18 13:00:00,63.41,63.48,63.39,63.46,17649.0,61.6247,61.6927,61.6053,61.6733,17649.0
2024-03-18 13:05:00,63.46,63.47,63.44,63.47,13599.0,61.6733,61.683,61.6539,61.683,13599.0
2024-03-18 13:10:00,63.47,63.54,63.46,63.54,16910.0,61.683,61.751,61.6733,61.751,16910.0
2024-03-18 13:15:00,63.54,63.54,63.51,63.52,17148.0,61.751,61.751,61.7219,61.7316,17148.0
2024-03-18 13:20:00,63.52,63.58,63.52,63.57,16062.0,61.7316,61.7899,61.7316,61.7802,16062.0
2024-03-18 13:25:00,63.57,63.6,63.56,63.59,21435.0,61.7802,61.8094,61.7705,61.7996,21435.0
2024-03-18 13:30:00,63.58,63.58,63.55,63.57,19152.0,61.7899,61.7899,61.7608,61.7802,19152.0
2024-03-18 13:35:00,63.57,63.58,63.5,63.51,19401.0,61.7802,61.7899,61.7122,61.7219,19401.0
2024-03-18 13:40:00,63.51,63.54,63.5,63.53,9093.0,61.7219,61.751,61.7122,61.7413,9093.0
2024-03-18 13:45:00,63.53,63.54,63.51,63.54,14112.0,61.7413,61.751,61.7219,61.751,14112.0
2024-03-18 13:50:00,63.54,63.56,63.49,63.51,22459.0,61.751,61.7705,61.7024,61.7219,22459.0
2024-03-18 13:55:00,63.51,63.56,63.51,63.52,13742.0,61.7219,61.7705,61.7219,61.7316,13742.0
2024-03-18 14:00:00,63.53,63.55,63.5,63.54,18442.0,61.7413,61.7608,61.7122,61.751,18442.0
2024-03-18 14:05:00,63.54,63.54,63.5,63.52,16534.0,61.751,61.751,61.7122,61.7316,16534.0
2024-03-18 14:10:00,63.5,63.54,63.5,63.5,17062.0,61.7122,61.751,61.7122,61.7122,17062.0
2024-03-18 14:15:00,63.51,63.56,63.49,63.55,14953.0,61.7219,61.7705,61.7024,61.7608,14953.0
2024-03-18 14:20:00,63.56,63.56,63.49,63.51,21659.0,61.7705,61.7705,61.7024,61.7219,21659.0
2024-03-18 14:25:00,63.51,63.56,63.51,63.55,18957.0,61.7219,61.7705,61.7219,61.7608,18957.0
2024-03-18 14:30:00,63.55,63.58,63.53,63.54,19598.0,61.7608,61.7899,61.7413,61.751,19598.0
2024-03-18 14:35:00,63.54,63.57,63.53,63.54,20556.0,61.751,61.7802,61.7413,61.751,20556.0
2024-03-18 14:40:00,63.54,63.55,63.48,63.52,29433.0,61.751,61.7608,61.6927,61.7316,29433.0
2024-03-18 14:45:00,63.51,63.51,63.48,63.5,17255.0,61.7219,61.7219,61.6927,61.7122,17255.0
2024-03-18 14:50:00,63.5,63.53,63.49,63.52,16279.0,61.7122,61.7413,61.7024,61.7316,16279.0
2024-03-18 14:55:00,63.52,63.53,63.49,63.52,21148.0,61.7316,61.7413,61.7024,61.7316,21148.0
2024-03-18 15:00:00,63.52,63.55,63.5,63.52,25015.0,61.7316,61.7608,61.7122,61.7316,25015.0
2024-03-18 15:05:00,63.51,63.55,63.51,63.54,18698.0,61.7219,61.7608,61.7219,61.751,18698.0
2024-03-18 15:10:00,63.53,63.54,63.5,63.5,86630.0,61.7413,61.751,61.7122,61.7122,86630.0
2024-03-18 15:15:00,63.51,63.51,63.44,63.45,29216.0,61.7219,61.7219,61.6539,61.6636,29216.0
2024-03-18 15:20:00,63.45,63.47,63.39,63.4,26872.0,61.6636,61.683,61.6053,61.615,26872.0
2024-03-18 15:25:00,63.4,63.44,63.37,63.41,33481.0,61.615,61.6539,61.5858,61.6247,33481.0
2024-03-18 15:30:00,63.41,63.47,63.41,63.47,33476.0,61.6247,61.683,61.6247,61.683,33476.0
2024-03-18 15:35:00,63.47,63.47,63.44,63.45,48252.0,61.683,61.683,61.6539,61.6636,48252.0
2024-03-18 15:40:00,63.45,63.51,63.39,63.39,74399.0,61.6636,61.7219,61.6053,61.6053,74399.0
2024-03-18 15:45:00,63.4,63.4,63.31,63.37,80439.0,61.615,61.615,61.5275,61.5858,80439.0
2024-03-18 15:50:00,63.37,63.38,63.28,63.3,211516.0,61.5858,61.5955,61.4984,61.5178,211516.0
2024-03-18 15:55:00,63.3,63.41,63.01,63.18,796451.0,61.5178,61.6247,61.236,61.4012,796451.0
2024-03-19 09:30:00,63.18,63.28,62.96,63.25,20285.0,61.4012,61.4984,61.1874,61.4692,20285.0
2024-03-19 09:35:00,63.25,63.32,63.18,63.24,13378.0,61.4692,61.5372,61.4012,61.4595,13378.0
2024-03-19 09:40:00,63.27,63.37,63.24,63.26,15531.0,61.4886,61.5858,61.4595,61.4789,15531.0
2024-03-19 09:45:00,63.25,63.32,63.19,63.26,28339.0,61.4692,61.5372,61.4109,61.4789,28339.0
2024-03-19 09:50:00,63.26,63.29,63.22,63.26,22437.0,61.4789,61.5081,61.4401,61.4789,22437.0
2024-03-19 09:55:00,63.26,63.29,63.22,63.26,21596.0,61.4789,61.5081,61.4401,61.4789,21596.0
2024-03-19 10:00:00,63.25,63.3,63.24,63.27,32055.0,61.4692,61.5178,61.4595,61.4886,32055.0
2024-03-19 10:05:00,63.27,63.31,63.24,63.3,8674.0,61.4886,61.5275,61.4595,61.5178,8674.0
2024-03-19 10:10:00,63.31,63.42,63.31,63.38,25325.0,61.5275,61.6344,61.5275,61.5955,25325.0
2024-03-19 10:15:00,63.38,63.4,63.33,63.36,16180.0,61.5955,61.615,61.547,61.5761,16180.0
2024-03-19 10:20:00,63.35,63.36,63.28,63.34,12039.0,61.5664,61.5761,61.4984,61.5567,12039.0
2024-03-19 10:25:00,63.35,63.39,63.29,63.31,28657.0,61.5664,61.6053,61.5081,61.5275,28657.0
2024-03-19 10:30:00,63.31,63.36,63.31,63.35,6936.0,61.5275,61.5761,61.5275,61.5664,6936.0
2024-03-19 10:35:00,63.35,63.36,63.28,63.34,22346.0,61.5664,61.5761,61.4984,61.5567,22346.0
2024-03-19 10:40:00,63.33,63.36,63.3,63.33,20769.0,61.547,61.5761,61.5178,61.547,20769.0
2024-03-19 10:45:00,63.34,63.34,63.25,63.29,24957.0,61.5567,61.5567,61.4692,61.5081,24957.0
2024-03-19 10:50:00,63.3,63.32,63.25,63.3,12245.0,61.5178,61.5372,61.4692,61.5178,12245.0
2024-03-19 10:55:00,63.29,63.36,63.26,63.3,27856.0,61.5081,61.5761,61.4789,61.5178,27856.0
2024-03-19 11:00:00,63.3,63.32,63.27,63.28,15223.0,61.5178,61.5372,61.4886,61.4984,15223.0
2024-03-19 11:05:00,63.28,63.3,63.25,63.26,12031.0,61.4984,61.5178,61.4692,61.4789,12031.0
2024-03-19 11:10:00,63.27,63.29,63.26,63.28,3876.0,61.4886,61.5081,61.4789,61.4984,3876.0
2024-03-19 11:15:00,63.28,63.29,63.26,63.26,11943.0,61.4984,61.5081,61.4789,61.4789,11943.0
2024-03-19 11:20:00,63.27,63.28,63.25,63.27,11940.0,61.4886,61.4984,61.4692,61.4886,11940.0
2024-03-19 11:25:00,63.27,63.3,63.27,63.3,7191.0,61.4886,61.5178,61.4886,61.5178,7191.0
2024-03-19 11:30:00,63.3,63.36,63.29,63.34,13358.0,61.5178,61.5761,61.5081,61.5567,13358.0
2024-03-19 11:35:00,63.35,63.39,63.34,63.37,15160.0,61.5664,61.6053,61.5567,61.5858,15160.0
2024-03-19 11:40:00,63.37,63.4,63.36,63.38,16421.0,61.5858,61.615,61.5761,61.5955,16421.0
2024-03-19 11:45:00,63.38,63.43,63.38,63.41,12374.0,61.5955,61.6441,61.5955,61.6247,12374.0
2024-03-19 11:50:00,63.42,63.44,63.4,63.42,12793.0,61.6344,61.6539,61.615,61.6344,12793.0
2024-03-19 11:55:00,63.42,63.47,63.41,63.45,15396.0,61.6344,61.683,61.6247,61.6636,15396.0
2024-03-19 12:00:00,63.46,63.46,63.44,63.46,19780.0,61.6733,61.6733,61.6539,61.6733,19780.0
2024-03-19 12:05:00,63.46,63.5,63.45,63.47,28546.0,61.6733,61.7122,61.6636,61.683,28546.0
2024-03-19 12:10:00,63.47,63.47,63.44,63.45,17270.0,61.683,61.683,61.6539,61.6636,17270.0
2024-03-19 12:15:00,63.45,63.47,63.44,63.45,12832.0,61.6636,61.683,61.6539,61.6636,12832.0
2024-03-19 12:20:00,63.45,63.51,63.45,63.5,12935.0,61.6636,61.7219,61.6636,61.7122,12935.0
2024-03-19 12:25:00,63.51,63.53,63.5,63.52,7129.0,61.7219,61.7413,61.7122,61.7316,7129.0
2024-03-19 12:30:00,63.52,63.52,63.48,63.49,30810.0,61.7316,61.7316,61.6927,61.7024,30810.0
2024-03-19 12:35:00,63.49,63.55,63.49,63.51,19759.0,61.7024,61.7608,61.7024,61.7219,19759.0
2024-03-19 12:40:00,63.51,63.53,63.49,63.53,9738.0,61.7219,61.7413,61.7024,61.7413,9738.0
2024-03-19 12:45:00,63.53,63.53,63.5,63.5,14326.0,61.7413,61.7413,61.7122,61.7122,14326.0
2024-03-19 12:50:00,63.51,63.51,63.47,63.48,12522.0,61.7219,61.7219,61.683,61.6927,12522.0
2024-03-19 12:55:00,63.48,63.48,63.46,63.47,5276.0,61.6927,61.6927,61.6733,61.683,5276.0
2024-03-19 13:00:00,63.47,63.52,63.45,63.45,24840.0,61.683,61.7316,61.6636,61.6636,24840.0
2024-03-19 13:05:00,63.45,63.45,63.38,63.38,18241.0,61.6636,61.6636,61.5955,61.5955,18241.0
2024-03-19 13:10:00,63.38,63.44,63.38,63.44,35902.0,61.5955,61.6539,61.5955,61.6539,35902.0
2024-03-19 13:15:00,63.44,63.47,63.43,63.45,10236.0,61.6539,61.683,61.6441,61.6636,10236.0
2024-03-19 13:20:00,63.45,63.5,63.44,63.5,7732.0,61.6636,61.7122,61.6539,61.7122,7732.0
2024-03-19 13:25:00,63.5,63.53,63.49,63.51,16015.0,61.7122,61.7413,61.7024,61.7219,16015.0
2024-03-19 13:30:00,63.52,63.54,63.5,63.52,17534.0,61.7316,61.751,61.7122,61.7316,17534.0
2024-03-19 13:35:00,63.52,63.52,63.47,63.48,8022.0,61.7316,61.7316,61.683,61.6927,8022.0
2024-03-19 13:40:00,63.48,63.5,63.47,63.49,14474.0,61.6927,61.7122,61.683,61.7024,14474.0
2024-03-19 13:45:00,63.5,63.51,63.46,63.5,20109.0,61.7122,61.7219,61.6733,61.7122,20109.0
2024-03-19 13:50:00,63.51,63.54,63.5,63.52,13442.0,61.7219,61.751,61.7122,61.7316,13442.0
2024-03-19 13:55:00,63.52,63.59,63.51,63.58,18709.0,61.7316,61.7996,61.7219,61.7899,18709.0
2024-03-19 14:00:00,63.57,63.58,63.55,63.58,24463.0,61.7802,61.7899,61.7608,61.7899,24463.0
2024-03-19 14:05:00,63.58,63.59,63.57,63.57,9774.0,61.7899,61.7996,61.7802,61.7802,9774.0
2024-03-19 14:10:00,63.58,63.58,63.55,63.56,13624.0,61.7899,61.7899,61.7608,61.7705,13624.0
2024-03-19 14:15:00,63.55,63.6,63.51,63.52,24859.0,61.7608,61.8094,61.7219,61.7316,24859.0
2024-03-19 14:20:00,63.52,63.53,63.48,63.51,19180.0,61.7316,61.7413,61.6927,61.7219,19180.0
2024-03-19 14:25:00,63.51,63.56,63.51,63.55,5951.0,61.7219,61.7705,61.7219,61.7608,5951.0
2024-03-19 14:30:00,63.56,63.58,63.53,63.58,15301.0,61.7705,61.7899,61.7413,61.7899,15301.0
2024-03-19 14:35:00,63.58,63.6,63.54,63.55,11248.0,61.7899,61.8094,61.751,61.7608,11248.0
2024-03-19 14:40:00,63.56,63.62,63.56,63.6,13071.0,61.7705,61.8288,61.7705,61.8094,13071.0
2024-03-19 14:45:00,63.6,63.71,63.59,63.71,19294.0,61.8094,61.9163,61.7996,61.9163,19294.0
2024-03-19 14:50:00,63.71,63.74,63.66,63.68,34092.0,61.9163,61.9454,61.8677,61.8871,34092.0
2024-03-19 14:55:00,63.69,63.7,63.65,63.7,58966.0,61.8968,61.9065,61.8579,61.9065,58966.0
2024-03-19 15:00:00,63.69,63.72,63.64,63.7,38880.0,61.8968,61.926,61.8482,61.9065,38880.0
2024-03-19 15:05:00,63.69,63.7,63.63,63.68,21851.0,61.8968,61.9065,61.8385,61.8871,21851.0
2024-03-19 15:10:00,63.68,63.73,63.66,63.71,45359.0,61.8871,61.9357,61.8677,61.9163,45359.0
2024-03-19 15:15:00,63.7,63.73,63.69,63.71,33771.0,61.9065,61.9357,61.8968,61.9163,33771.0
2024-03-19 15:20:00,63.72,63.74,63.69,63.7,30312.0,61.926,61.9454,61.8968,61.9065,30312.0
2024-03-19 15:25:00,63.7,63.71,63.67,63.69,34604.0,61.9065,61.9163,61.8774,61.8968,34604.0
2024-03-19 15:30:00,63.69,63.73,63.67,63.72,50265.0,61.8968,61.9357,61.8774,61.926,50265.0
2024-03-19 15:35:00,63.71,63.73,63.66,63.7,38187.0,61.9163,61.9357,61.8677,61.9065,38187.0
2024-03-19 15:40:00,63.7,63.72,63.65,63.68,45361.0,61.9065,61.926,61.8579,61.8871,45361.0
2024-03-19 15:45:00,63.68,63.73,63.64,63.68,57836.0,61.8871,61.9357,61.8482,61.8871,57836.0
2024-03-19 15:50:00,63.68,63.8,63.66,63.79,86217.0,61.8871,62.0037,61.8677,61.994,86217.0
2024-03-19 15:55:00,63.79,63.82,63.73,63.76,233008.0,61.994,62.0232,61.9357,61.9648,233008.0
2024-03-20 09:30:00,63.87,63.9,63.64,63.76,37453.0,62.0717,62.1009,61.8482,61.9648,37453.0
2024-03-20 09:35:00,63.78,63.85,63.73,63.85,11052.0,61.9843,62.0523,61.9357,62.0523,11052.0
2024-03-20 09:40:00,63.86,63.96,63.84,63.92,12356.0,62.062,62.1592,62.0426,62.1203,12356.0
2024-03-20 09:45:00,63.92,63.99,63.88,63.93,8480.0,62.1203,62.1884,62.0815,62.1301,8480.0
2024-03-20 09:50:00,63.93,63.93,63.87,63.88,6642.0,62.1301,62.1301,62.0717,62.0815,6642.0
2024-03-20 09:55:00,63.87,63.92,63.86,63.92,7933.0,62.0717,62.1203,62.062,62.1203,7933.0
2024-03-20 10:00:00,63.91,63.91,63.81,63.85,16370.0,62.1106,62.1106,62.0134,62.0523,16370.0
2024-03-20 10:05:00,63.84,63.89,63.81,63.88,10556.0,62.0426,62.0912,62.0134,62.0815,10556.0
2024-03-20 10:10:00,63.88,63.92,63.87,63.89,13389.0,62.0815,62.1203,62.0717,62.0912,13389.0
2024-03-20 10:15:00,63.9,63.91,63.89,63.89,6687.0,62.1009,62.1106,62.0912,62.0912,6687.0
2024-03-20 10:20:00,63.89,63.96,63.89,63.96,16806.0,62.0912,62.1592,62.0912,62.1592,16806.0
2024-03-20 10:25:00,63.97,64.0,63.96,63.99,10680.0,62.1689,62.1981,62.1592,62.1884,10680.0
2024-03-20 10:30:00,64.01,64.02,63.98,63.98,15138.0,62.2078,62.2175,62.1787,62.1787,15138.0
2024-03-20 10:35:00,63.97,63.97,63.93,63.96,30771.0,62.1689,62.1689,62.1301,62.1592,30771.0
2024-03-20 10:40:00,63.96,63.96,63.92,63.95,31824.0,62.1592,62.1592,62.1203,62.1495,31824.0
2024-03-20 10:45:00,63.95,63.97,63.95,63.96,12485.0,62.1495,62.1689,62.1495,62.1592,12485.0
2024-03-20 10:50:00,63.96,63.98,63.9,63.91,22115.0,62.1592,62.1787,62.1009,62.1106,22115.0
2024-03-20 10:55:00,63.91,63.92,63.87,63.87,31667.0,62.1106,62.1203,62.0717,62.0717,31667.0
2024-03-20 11:00:00,63.87,63.87,63.79,63.83,18334.0,62.0717,62.0717,61.994,62.0329,18334.0
2024-03-20 11:05:00,63.85,63.86,63.82,63.86,11006.0,62.0523,62.062,62.0232,62.062,11006.0
2024-03-20 11:10:00,63.87,63.89,63.83,63.84,13183.0,62.0717,62.0912,62.0329,62.0426,13183.0
2024-03-20 11:15:00,63.85,63.88,63.83,63.84,9854.0,62.0523,62.0815,62.0329,62.0426,9854.0
2024-03-20 11:20:00,63.84,63.84,63.72,63.74,16767.0,62.0426,62.0426,61.926,61.9454,16767.0
2024-03-20 11:25:00,63.74,63.74,63.7,63.74,10092.0,61.9454,61.9454,61.9065,61.9454,10092.0
2024-03-20 11:30:00,63.74,63.75,63.71,63.71,18426.0,61.9454,61.9551,61.9163,61.9163,18426.0
2024-03-20 11:35:00,63.72,63.78,63.71,63.77,22369.0,61.926,61.9843,61.9163,61.9746,22369.0
2024-03-20 11:40:00,63.78,63.78,63.74,63.76,6071.0,61.9843,61.9843,61.9454,61.9648,6071.0
2024-03-20 11:45:00,63.75,63.76,63.73,63.74,12293.0,61.9551,61.9648,61.9357,61.9454,12293.0
2024-03-20 11:50:00,63.74,63.76,63.71,63.72,19126.0,61.9454,61.9648,61.9163,61.926,19126.0
2024-03-20 11:55:00,63.71,63.73,63.69,63.71,8607.0,61.9163,61.9357,61.8968,61.9163,8607.0
2024-03-20 12:00:00,63.7,63.75,63.69,63.74,8496.0,61.9065,61.9551,61.8968,61.9454,8496.0
2024-03-20 12:05:00,63.74,63.74,63.7,63.73,9269.0,61.9454,61.9454,61.9065,61.9357,9269.0
2024-03-20 12:10:00,63.73,63.75,63.7,63.72,11768.0,61.9357,61.9551,61.9065,61.926,11768.0
2024-03-20 12:15:00,63.72,63.72,63.65,63.66,13115.0,61.926,61.926,61.8579,61.8677,13115.0
2024-03-20 12:20:00,63.66,63.67,63.61,63.63,10959.0,61.8677,61.8774,61.8191,61.8385,10959.0
2024-03-20 12:25:00,63.63,63.67,63.57,63.63,55428.0,61.8385,61.8774,61.7802,61.8385,55428.0
2024-03-20 12:30:00,63.62,63.63,63.56,63.62,24592.0,61.8288,61.8385,61.7705,61.8288,24592.0
2024-03-20 12:35:00,63.62,63.64,63.61,63.62,15005.0,61.8288,61.8482,61.8191,61.8288,15005.0
2024-03-20 12:40:00,63.63,63.69,63.62,63.68,18932.0,61.8385,61.8968,61.8288,61.8871,18932.0
2024-03-20 12:45:00,63.7,63.75,63.69,63.72,6633.0,61.9065,61.9551,61.8968,61.926,6633.0
2024-03-20 12:50:00,63.73,63.77,63.71,63.71,44176.0,61.9357,61.9746,61.9163,61.9163,44176.0
2024-03-20 12:55:00,63.7,63.76,63.7,63.72,40222.0,61.9065,61.9648,61.9065,61.926,40222.0
2024-03-20 13:00:00,63.72,63.72,63.68,63.69,9151.0,61.926,61.926,61.8871,61.8968,9151.0
2024-03-20 13:05:00,63.68,63.68,63.62,63.63,9887.0,61.8871,61.8871,61.8288,61.8385,9887.0
2024-03-20 13:10:00,63.63,63.66,63.62,63.66,9007.0,61.8385,61.8677,61.8288,61.8677,9007.0
2024-03-20 13:15:00,63.66,63.69,63.65,63.69,9902.0,61.8677,61.8968,61.8579,61.8968,9902.0
2024-03-20 13:20:00,63.69,63.7,63.67,63.68,7875.0,61.8968,61.9065,61.8774,61.8871,7875.0
2024-03-20 13:25:00,63.69,63.7,63.66,63.7,8455.0,61.8968,61.9065,61.8677,61.9065,8455.0
2024-03-20 13:30:00,63.7,63.73,63.68,63.7,21306.0,61.9065,61.9357,61.8871,61.9065,21306.0
2024-03-20 13:35:00,63.7,63.72,63.65,63.66,25825.0,61.9065,61.926,61.8579,61.8677,25825.0
2024-03-20 13:40:00,63.66,63.67,63.62,63.67,71683.0,61.8677,61.8774,61.8288,61.8774,71683.0
2024-03-20 13:45:00,63.67,63.71,63.66,63.67,14525.0,61.8774,61.9163,61.8677,61.8774,14525.0
2024-03-20 13:50:00,63.66,63.7,63.66,63.69,24638.0,61.8677,61.9065,61.8677,61.8968,24638.0
2024-03-20 13:55:00,63.69,63.72,63.68,63.69,28253.0,61.8968,61.926,61.8871,61.8968,28253.0
2024-03-20 14:00:00,63.7,63.9,63.7,63.81,70952.0,61.9065,62.1009,61.9065,62.0134,70952.0
2024-03-20 14:05:00,63.8,63.88,63.66,63.7,73510.0,62.0037,62.0815,61.8677,61.9065,73510.0
2024-03-20 14:10:00,63.71,63.81,63.71,63.77,21908.0,61.9163,62.0134,61.9163,61.9746,21908.0
2024-03-20 14:15:00,63.77,63.78,63.66,63.69,27380.0,61.9746,61.9843,61.8677,61.8968,27380.0
2024-03-20 14:20:00,63.69,63.72,63.66,63.67,26611.0,61.8968,61.926,61.8677,61.8774,26611.0
2024-03-20 14:25:00,63.67,63.74,63.66,63.73,12920.0,61.8774,61.9454,61.8677,61.9357,12920.0
2024-03-20 14:30:00,63.73,63.76,63.44,63.47,30600.0,61.9357,61.9648,61.6539,61.683,30600.0
2024-03-20 14:35:00,63.47,63.65,63.44,63.65,27266.0,61.683,61.8579,61.6539,61.8579,27266.0
2024-03-20 14:40:00,63.66,63.74,63.59,63.63,17362.0,61.8677,61.9454,61.7996,61.8385,17362.0
2024-03-20 14:45:00,63.63,63.89,63.62,63.88,41053.0,61.8385,62.0912,61.8288,62.0815,41053.0
2024-03-20 14:50:00,63.89,63.89,63.74,63.76,31989.0,62.0912,62.0912,61.9454,61.9648,31989.0
2024-03-20 14:55:00,63.78,63.88,63.78,63.85,23187.0,61.9843,62.0815,61.9843,62.0523,23187.0
2024-03-20 15:00:00,63.85,63.92,63.84,63.89,44989.0,62.0523,62.1203,62.0426,62.0912,44989.0
2024-03-20 15:05:00,63.9,64.07,63.9,64.02,41366.0,62.1009,62.2661,62.1009,62.2175,41366.0
2024-03-20 15:10:00,64.02,64.05,63.94,63.94,34785.0,62.2175,62.2467,62.1398,62.1398,34785.0
2024-03-20 15:15:00,63.94,64.11,63.93,64.09,58458.0,62.1398,62.305,62.1301,62.2856,58458.0
2024-03-20 15:20:00,64.1,64.15,64.06,64.15,33705.0,62.2953,62.3439,62.2564,62.3439,33705.0
2024-03-20 15:25:00,64.16,64.27,64.14,64.27,26243.0,62.3536,62.4605,62.3341,62.4605,26243.0
2024-03-20 15:30:00,64.27,64.37,64.26,64.28,45177.0,62.4605,62.5577,62.4508,62.4702,45177.0
2024-03-20 15:35:00,64.27,64.28,64.06,64.11,36148.0,62.4605,62.4702,62.2564,62.305,36148.0
2024-03-20 15:40:00,64.1,64.17,64.09,64.14,47804.0,62.2953,62.3633,62.2856,62.3341,47804.0
2024-03-20 15:45:00,64.14,64.19,64.03,64.03,62676.0,62.3341,62.3827,62.2272,62.2272,62676.0
2024-03-20 15:50:00,64.03,64.1,64.0,64.09,69961.0,62.2272,62.2953,62.1981,62.2856,69961.0
2024-03-20 15:55:00,64.09,64.15,64.06,64.14,186566.0,62.2856,62.3439,62.2564,62.3341,186566.0
2024-03-21 09:30:00,64.3,64.46,64.1,64.24,52176.0,62.4896,62.6451,62.2953,62.4313,52176.0
2024-03-21 09:35:00,64.25,64.36,64.1,64.31,41085.0,62.4411,62.548,62.2953,62.4994,41085.0
2024-03-21 09:40:00,64.33,64.49,64.33,64.45,26212.0,62.5188,62.6743,62.5188,62.6354,26212.0
2024-03-21 09:45:00,64.45,64.59,64.45,64.51,39417.0,62.6354,62.7715,62.6354,62.6937,39417.0
2024-03-21 09:50:00,64.52,64.55,64.48,64.55,42054.0,62.7034,62.7326,62.6646,62.7326,42054.0
2024-03-21 09:55:00,64.54,64.75,64.53,64.72,25838.0,62.7229,62.927,62.7132,62.8978,25838.0
2024-03-21 10:00:00,64.72,64.74,64.64,64.65,20473.0,62.8978,62.9173,62.8201,62.8298,20473.0
2024-03-21 10:05:00,64.64,64.71,64.57,64.6,51446.0,62.8201,62.8881,62.752,62.7812,51446.0
2024-03-21 10:10:00,64.63,64.65,64.58,64.62,19777.0,62.8104,62.8298,62.7618,62.8006,19777.0
2024-03-21 10:15:00,64.63,64.68,64.63,64.65,15833.0,62.8104,62.8589,62.8104,62.8298,15833.0
2024-03-21 10:20:00,64.66,64.78,64.65,64.75,66774.0,62.8395,62.9561,62.8298,62.927,66774.0
2024-03-21 10:25:00,64.75,64.83,64.74,64.82,18834.0,62.927,63.0047,62.9173,62.995,18834.0
2024-03-21 10:30:00,64.84,64.84,64.76,64.77,36681.0,63.0144,63.0144,62.9367,62.9464,36681.0
2024-03-21 10:35:00,64.77,64.81,64.68,64.68,17675.0,62.9464,62.9853,62.8589,62.8589,17675.0
2024-03-21 10:40:00,64.7,64.85,64.7,64.8,28689.0,62.8784,63.0242,62.8784,62.9756,28689.0
2024-03-21 10:45:00,64.81,64.82,64.78,64.79,24295.0,62.9853,62.995,62.9561,62.9658,24295.0
2024-03-21 10:50:00,64.79,64.82,64.78,64.8,16512.0,62.9658,62.995,62.9561,62.9756,16512.0
2024-03-21 10:55:00,64.8,64.83,64.79,64.83,28555.0,62.9756,63.0047,62.9658,63.0047,28555.0
2024-03-21 11:00:00,64.84,64.84,64.76,64.79,38078.0,63.0144,63.0144,62.9367,62.9658,38078.0
2024-03-21 11:05:00,64.79,64.8,64.75,64.79,18502.0,62.9658,62.9756,62.927,62.9658,18502.0
2024-03-21 11:10:00,64.8,64.81,64.75,64.77,20332.0,62.9756,62.9853,62.927,62.9464,20332.0
2024-03-21 11:15:00,64.77,64.78,64.7,64.7,26147.0,62.9464,62.9561,62.8784,62.8784,26147.0
2024-03-21 11:20:00,64.7,64.74,64.63,64.65,24641.0,62.8784,62.9173,62.8104,62.8298,24641.0
2024-03-21 11:25:00,64.64,64.74,64.6,64.73,112484.0,62.8201,62.9173,62.7812,62.9075,112484.0
2024-03-21 11:30:00,64.73,64.82,64.7,64.78,57187.0,62.9075,62.995,62.8784,62.9561,57187.0
2024-03-21 11:35:00,64.78,64.78,64.7,64.71,40863.0,62.9561,62.9561,62.8784,62.8881,40863.0
2024-03-21 11:40:00,64.72,64.72,64.62,64.62,23231.0,62.8978,62.8978,62.8006,62.8006,23231.0
2024-03-21 11:45:00,64.63,64.64,64.53,64.54,24609.0,62.8104,62.8201,62.7132,62.7229,24609.0
2024-03-21 11:50:00,64.55,64.61,64.54,64.58,20663.0,62.7326,62.7909,62.7229,62.7618,20663.0
2024-03-21 11:55:00,64.59,64.67,64.59,64.65,15624.0,62.7715,62.8492,62.7715,62.8298,15624.0
2024-03-21 12:00:00,64.64,64.68,64.58,64.67,21998.0,62.8201,62.8589,62.7618,62.8492,21998.0
2024-03-21 12:05:00,64.67,64.79,64.66,64.78,19582.0,62.8492,62.9658,62.8395,62.9561,19582.0
2024-03-21 12:10:00,64.78,64.83,64.76,64.79,22316.0,62.9561,63.0047,62.9367,62.9658,22316.0
2024-03-21 12:15:00,64.8,64.83,64.77,64.78,16344.0,62.9756,63.0047,62.9464,62.9561,16344.0
2024-03-21 12:20:00,64.78,64.81,64.75,64.77,17570.0,62.9561,62.9853,62.927,62.9464,17570.0
2024-03-21 12:25:00,64.77,64.83,64.76,64.81,42717.0,62.9464,63.0047,62.9367,62.9853,42717.0
2024-03-21 12:30:00,64.81,64.81,64.72,64.76,18800.0,62.9853,62.9853,62.8978,62.9367,18800.0
2024-03-21 12:35:00,64.76,64.78,64.73,64.77,11672.0,62.9367,62.9561,62.9075,62.9464,11672.0
2024-03-21 12:40:00,64.77,64.8,64.71,64.72,19044.0,62.9464,62.9756,62.8881,62.8978,19044.0
2024-03-21 12:45:00,64.71,64.73,64.68,64.7,14954.0,62.8881,62.9075,62.8589,62.8784,14954.0
2024-03-21 12:50:00,64.7,64.77,64.7,64.77,8994.0,62.8784,62.9464,62.8784,62.9464,8994.0
2024-03-21 12:55:00,64.76,64.78,64.74,64.75,10869.0,62.9367,62.9561,62.9173,62.927,10869.0
2024-03-21 13:00:00,64.74,64.74,64.67,64.67,10582.0,62.9173,62.9173,62.8492,62.8492,10582.0
2024-03-21 13:05:00,64.68,64.72,64.62,64.64,14299.0,62.8589,62.8978,62.8006,62.8201,14299.0
2024-03-21 13:10:00,64.64,64.66,64.62,64.64,9615.0,62.8201,62.8395,62.8006,62.8201,9615.0
2024-03-21 13:15:00,64.64,64.67,64.63,64.66,10238.0,62.8201,62.8492,62.8104,62.8395,10238.0
2024-03-21 13:20:00,64.67,64.71,64.65,64.7,10896.0,62.8492,62.8881,62.8298,62.8784,10896.0
2024-03-21 13:25:00,64.7,64.75,64.69,64.75,10637.0,62.8784,62.927,62.8687,62.927,10637.0
2024-03-21 13:30:00,64.74,64.78,64.72,64.78,15152.0,62.9173,62.9561,62.8978,62.9561,15152.0
2024-03-21 13:35:00,64.78,64.81,64.75,64.77,93581.0,62.9561,62.9853,62.927,62.9464,93581.0
2024-03-21 13:40:00,64.77,64.81,64.74,64.78,15913.0,62.9464,62.9853,62.9173,62.9561,15913.0
2024-03-21 13:45:00,64.78,64.79,64.74,64.74,44770.0,62.9561,62.9658,62.9173,62.9173,44770.0
2024-03-21 13:50:00,64.75,64.76,64.72,64.72,17005.0,62.927,62.9367,62.8978,62.8978,17005.0
2024-03-21 13:55:00,64.72,64.74,64.71,64.72,16797.0,62.8978,62.9173,62.8881,62.8978,16797.0
2024-03-21 14:00:00,64.72,64.76,64.71,64.76,18276.0,62.8978,62.9367,62.8881,62.9367,18276.0
2024-03-21 14:05:00,64.75,64.77,64.73,64.75,19036.0,62.927,62.9464,62.9075,62.927,19036.0
2024-03-21 14:10:00,64.75,64.78,64.7,64.7,19067.0,62.927,62.9561,62.8784,62.8784,19067.0
2024-03-21 14:15:00,64.7,64.75,64.69,64.74,13696.0,62.8784,62.927,62.8687,62.9173,13696.0
2024-03-21 14:20:00,64.75,64.77,64.73,64.73,15543.0,62.927,62.9464,62.9075,62.9075,15543.0
2024-03-21 14:25:00,64.73,64.79,64.73,64.78,16995.0,62.9075,62.9658,62.9075,62.9561,16995.0
2024-03-21 14:30:00,64.78,64.79,64.74,64.75,15069.0,62.9561,62.9658,62.9173,62.927,15069.0
2024-03-21 14:35:00,64.74,64.74,64.69,64.7,19310.0,62.9173,62.9173,62.8687,62.8784,19310.0
2024-03-21 14:40:00,64.69,64.72,64.67,64.72,17620.0,62.8687,62.8978,62.8492,62.8978,17620.0
2024-03-21 14:45:00,64.72,64.75,64.66,64.7,66275.0,62.8978,62.927,62.8395,62.8784,66275.0
2024-03-21 14:50:00,64.7,64.77,64.69,64.77,76021.0,62.8784,62.9464,62.8687,62.9464,76021.0
2024-03-21 14:55:00,64.76,64.78,64.69,64.7,21497.0,62.9367,62.9561,62.8687,62.8784,21497.0
2024-03-21 15:00:00,64.7,64.76,64.7,64.72,12518.0,62.8784,62.9367,62.8784,62.8978,12518.0
2024-03-21 15:05:00,64.72,64.76,64.72,64.76,17974.0,62.8978,62.9367,62.8978,62.9367,17974.0
2024-03-21 15:10:00,64.76,64.78,64.71,64.71,17992.0,62.9367,62.9561,62.8881,62.8881,17992.0
2024-03-21 15:15:00,64.7,64.8,64.7,64.8,42706.0,62.8784,62.9756,62.8784,62.9756,42706.0
2024-03-21 15:20:00,64.8,64.82,64.75,64.78,52378.0,62.9756,62.995,62.927,62.9561,52378.0
2024-03-21 15:25:00,64.79,64.83,64.78,64.8,32967.0,62.9658,63.0047,62.9561,62.9756,32967.0
2024-03-21 15:30:00,64.8,64.82,64.76,64.77,36097.0,62.9756,62.995,62.9367,62.9464,36097.0
2024-03-21 15:35:00,64.77,64.8,64.74,64.78,40510.0,62.9464,62.9756,62.9173,62.9561,40510.0
2024-03-21 15:40:00,64.79,64.82,64.78,64.8,37013.0,62.9658,62.995,62.9561,62.9756,37013.0
2024-03-21 15:45:00,64.81,64.83,64.73,64.76,47485.0,62.9853,63.0047,62.9075,62.9367,47485.0
2024-03-21 15:50:00,64.76,64.8,64.68,64.72,78166.0,62.9367,62.9756,62.8589,62.8978,78166.0
2024-03-21 15:55:00,64.72,64.81,64.69,64.77,257249.0,62.8978,62.9853,62.8687,62.9464,257249.0
2024-03-22 09:30:00,64.48,64.56,64.4,64.44,128334.0,63.0283,63.1065,62.9501,62.9892,128334.0
2024-03-22 09:35:00,64.45,64.57,64.41,64.53,13616.0,62.999,63.1162,62.9599,63.0772,13616.0
2024-03-22 09:40:00,64.52,64.54,64.43,64.5,17133.0,63.0674,63.0869,62.9794,63.0478,17133.0
2024-03-22 09:45:00,64.49,64.53,64.45,64.45,17947.0,63.0381,63.0772,62.999,62.999,17947.0
2024-03-22 09:50:00,64.46,64.5,64.43,64.45,7521.0,63.0087,63.0478,62.9794,62.999,7521.0
2024-03-22 09:55:00,64.45,64.59,64.43,64.49,48448.0,62.999,63.1358,62.9794,63.0381,48448.0
2024-03-22 10:00:00,64.48,64.54,64.39,64.4,57124.0,63.0283,63.0869,62.9403,62.9501,57124.0
2024-03-22 10:05:00,64.4,64.46,64.32,64.33,68717.0,62.9501,63.0087,62.8719,62.8817,68717.0
2024-03-22 10:10:00,64.34,64.41,64.26,64.4,43503.0,62.8914,62.9599,62.8132,62.9501,43503.0
2024-03-22 10:15:00,64.4,64.45,64.36,64.41,42731.0,62.9501,62.999,62.911,62.9599,42731.0
2024-03-22 10:20:00,64.41,64.45,64.38,64.41,17144.0,62.9599,62.999,62.9305,62.9599,17144.0
2024-03-22 10:25:00,64.4,64.41,64.35,64.39,22718.0,62.9501,62.9599,62.9012,62.9403,22718.0
2024-03-22 10:30:00,64.39,64.4,64.36,64.36,11756.0,62.9403,62.9501,62.911,62.911,11756.0
2024-03-22 10:35:00,64.35,64.46,64.35,64.45,8711.0,62.9012,63.0087,62.9012,62.999,8711.0
2024-03-22 10:40:00,64.46,64.46,64.35,64.36,47043.0,63.0087,63.0087,62.9012,62.911,47043.0
2024-03-22 10:45:00,64.36,64.39,64.33,64.35,14210.0,62.911,62.9403,62.8817,62.9012,14210.0
2024-03-22 10:50:00,64.36,64.36,64.2,64.2,13451.0,62.911,62.911,62.7546,62.7546,13451.0
2024-03-22 10:55:00,64.2,64.25,64.2,64.23,14036.0,62.7546,62.8035,62.7546,62.7839,14036.0
2024-03-22 11:00:00,64.23,64.28,64.19,64.21,15507.0,62.7839,62.8328,62.7448,62.7644,15507.0
2024-03-22 11:05:00,64.21,64.24,64.17,64.17,9405.0,62.7644,62.7937,62.7253,62.7253,9405.0
2024-03-22 11:10:00,64.17,64.2,64.1,64.18,40198.0,62.7253,62.7546,62.6568,62.735,40198.0
2024-03-22 11:15:00,64.17,64.18,64.13,64.17,9865.0,62.7253,62.735,62.6862,62.7253,9865.0
2024-03-22 11:20:00,64.18,64.27,64.17,64.23,31412.0,62.735,62.823,62.7253,62.7839,31412.0
2024-03-22 11:25:00,64.22,64.23,64.16,64.23,12704.0,62.7741,62.7839,62.7155,62.7839,12704.0
2024-03-22 11:30:00,64.24,64.25,64.18,64.2,17558.0,62.7937,62.8035,62.735,62.7546,17558.0
2024-03-22 11:35:00,64.2,64.2,64.12,64.13,15960.0,62.7546,62.7546,62.6764,62.6862,15960.0
2024-03-22 11:40:00,64.13,64.16,64.12,64.13,18062.0,62.6862,62.7155,62.6764,62.6862,18062.0
2024-03-22 11:45:00,64.14,64.16,64.1,64.12,20027.0,62.6959,62.7155,62.6568,62.6764,20027.0
2024-03-22 11:50:00,64.12,64.14,64.08,64.08,9137.0,62.6764,62.6959,62.6373,62.6373,9137.0
2024-03-22 11:55:00,64.06,64.07,63.97,64.0,11011.0,62.6177,62.6275,62.5298,62.5591,11011.0
2024-03-22 12:00:00,64.02,64.08,64.01,64.02,10222.0,62.5786,62.6373,62.5689,62.5786,10222.0
2024-03-22 12:05:00,64.01,64.09,64.0,64.09,16597.0,62.5689,62.6471,62.5591,62.6471,16597.0
2024-03-22 12:10:00,64.09,64.13,64.09,64.13,7917.0,62.6471,62.6862,62.6471,62.6862,7917.0
2024-03-22 12:15:00,64.13,64.13,64.09,64.1,16044.0,62.6862,62.6862,62.6471,62.6568,16044.0
2024-03-22 12:20:00,64.1,64.15,64.1,64.14,15276.0,62.6568,62.7057,62.6568,62.6959,15276.0
2024-03-22 12:25:00,64.13,64.13,64.09,64.11,7888.0,62.6862,62.6862,62.6471,62.6666,7888.0
2024-03-22 12:30:00,64.09,64.1,64.04,64.05,6959.0,62.6471,62.6568,62.5982,62.608,6959.0
2024-03-22 12:35:00,64.06,64.1,64.03,64.1,13321.0,62.6177,62.6568,62.5884,62.6568,13321.0
2024-03-22 12:40:00,64.11,64.13,64.07,64.09,8534.0,62.6666,62.6862,62.6275,62.6471,8534.0
2024-03-22 12:45:00,64.09,64.09,64.0,64.02,12878.0,62.6471,62.6471,62.5591,62.5786,12878.0
2024-03-22 12:50:00,64.02,64.04,63.97,64.02,22274.0,62.5786,62.5982,62.5298,62.5786,22274.0
2024-03-22 12:55:00,64.01,64.05,64.0,64.02,13563.0,62.5689,62.608,62.5591,62.5786,13563.0
2024-03-22 13:00:00,64.02,64.04,63.95,63.99,42924.0,62.5786,62.5982,62.5102,62.5493,42924.0
2024-03-22 13:05:00,64.0,64.01,63.94,63.95,11731.0,62.5591,62.5689,62.5004,62.5102,11731.0
2024-03-22 13:10:00,63.96,63.96,63.85,63.86,10702.0,62.52,62.52,62.4125,62.4222,10702.0
2024-03-22 13:15:00,63.86,63.93,63.86,63.88,13083.0,62.4222,62.4907,62.4222,62.4418,13083.0
2024-03-22 13:20:00,63.87,63.88,63.83,63.86,20819.0,62.432,62.4418,62.3929,62.4222,20819.0
2024-03-22 13:25:00,63.86,63.87,63.84,63.87,11066.0,62.4222,62.432,62.4027,62.432,11066.0
2024-03-22 13:30:00,63.87,63.92,63.86,63.88,13664.0,62.432,62.4809,62.4222,62.4418,13664.0
2024-03-22 13:35:00,63.88,63.88,63.82,63.86,16782.0,62.4418,62.4418,62.3831,62.4222,16782.0
2024-03-22 13:40:00,63.86,63.88,63.83,63.83,16862.0,62.4222,62.4418,62.3929,62.3929,16862.0
2024-03-22 13:45:00,63.84,63.98,63.82,63.95,39476.0,62.4027,62.5395,62.3831,62.5102,39476.0
2024-03-22 13:50:00,63.95,64.03,63.93,64.01,13091.0,62.5102,62.5884,62.4907,62.5689,13091.0
2024-03-22 13:55:00,64.01,64.05,64.0,64.01,8030.0,62.5689,62.608,62.5591,62.5689,8030.0
2024-03-22 14:00:00,64.01,64.02,63.97,63.99,20251.0,62.5689,62.5786,62.5298,62.5493,20251.0
2024-03-22 14:05:00,64.0,64.0,63.92,63.95,14456.0,62.5591,62.5591,62.4809,62.5102,14456.0
2024-03-22 14:10:00,63.96,64.01,63.96,64.0,8533.0,62.52,62.5689,62.52,62.5591,8533.0
2024-03-22 14:15:00,63.98,63.99,63.95,63.97,14209.0,62.5395,62.5493,62.5102,62.5298,14209.0
2024-03-22 14:20:00,64.0,64.01,63.98,64.0,9772.0,62.5591,62.5689,62.5395,62.5591,9772.0
2024-03-22 14:25:00,64.0,64.02,63.98,64.0,17491.0,62.5591,62.5786,62.5395,62.5591,17491.0
2024-03-22 14:30:00,64.0,64.03,63.97,63.97,18179.0,62.5591,62.5884,62.5298,62.5298,18179.0
2024-03-22 14:35:00,63.97,64.0,63.95,63.95,12180.0,62.5298,62.5591,62.5102,62.5102,12180.0
2024-03-22 14:40:00,63.95,63.96,63.9,63.91,13796.0,62.5102,62.52,62.4613,62.4711,13796.0
2024-03-22 14:45:00,63.91,63.95,63.9,63.93,13997.0,62.4711,62.5102,62.4613,62.4907,13997.0
2024-03-22 14:50:00,63.93,63.98,63.92,63.94,12963.0,62.4907,62.5395,62.4809,62.5004,12963.0
2024-03-22 14:55:00,63.94,63.98,63.85,63.91,41497.0,62.5004,62.5395,62.4125,62.4711,41497.0
2024-03-22 15:00:00,63.9,63.92,63.85,63.86,17635.0,62.4613,62.4809,62.4125,62.4222,17635.0
2024-03-22 15:05:00,63.85,63.86,63.82,63.83,10243.0,62.4125,62.4222,62.3831,62.3929,10243.0
2024-03-22 15:10:00,63.83,63.85,63.76,63.76,23009.0,62.3929,62.4125,62.3245,62.3245,23009.0
2024-03-22 15:15:00,63.76,63.82,63.73,63.81,31156.0,62.3245,62.3831,62.2952,62.3734,31156.0
2024-03-22 15:20:00,63.82,63.88,63.79,63.82,23238.0,62.3831,62.4418,62.3538,62.3831,23238.0
2024-03-22 15:25:00,63.83,63.86,63.8,63.86,25213.0,62.3929,62.4222,62.3636,62.4222,25213.0
2024-03-22 15:30:00,63.86,63.86,63.8,63.82,105158.0,62.4222,62.4222,62.3636,62.3831,105158.0
2024-03-22 15:35:00,63.82,63.9,63.82,63.84,44484.0,62.3831,62.4613,62.3831,62.4027,44484.0
2024-03-22 15:40:00,63.84,63.85,63.77,63.79,40489.0,62.4027,62.4125,62.3343,62.3538,40489.0
2024-03-22 15:45:00,63.78,63.81,63.74,63.79,64363.0,62.344,62.3734,62.3049,62.3538,64363.0
2024-03-22 15:50:00,63.79,63.89,63.76,63.83,204688.0,62.3538,62.4516,62.3245,62.3929,204688.0
2024-03-22 15:55:00,63.83,63.89,63.71,63.72,313930.0,62.3929,62.4516,62.2756,62.2854,313930.0
2024-03-25 09:30:00,63.83,63.98,63.78,63.95,31958.0,62.3929,62.5395,62.344,62.5102,31958.0
2024-03-25 09:35:00,63.94,63.96,63.85,63.93,15962.0,62.5004,62.52,62.4125,62.4907,15962.0
2024-03-25 09:40:00,63.93,63.99,63.82,63.9,39262.0,62.4907,62.5493,62.3831,62.4613,39262.0
2024-03-25 09:45:00,63.91,63.92,63.72,63.73,84805.0,62.4711,62.4809,62.2854,62.2952,84805.0
2024-03-25 09:50:00,63.74,63.91,63.73,63.79,20227.0,62.3049,62.4711,62.2952,62.3538,20227.0
2024-03-25 09:55:00,63.78,63.78,63.69,63.72,21249.0,62.344,62.344,62.2561,62.2854,21249.0
2024-03-25 10:00:00,63.71,63.73,63.63,63.64,21997.0,62.2756,62.2952,62.1974,62.2072,21997.0
2024-03-25 10:05:00,63.64,63.67,63.59,63.62,28030.0,62.2072,62.2365,62.1583,62.1876,28030.0
2024-03-25 10:10:00,63.64,63.71,63.63,63.71,21186.0,62.2072,62.2756,62.1974,62.2756,21186.0
2024-03-25 10:15:00,63.72,63.77,63.66,63.66,81602.0,62.2854,62.3343,62.2267,62.2267,81602.0
2024-03-25 10:20:00,63.66,63.71,63.65,63.66,19797.0,62.2267,62.2756,62.217,62.2267,19797.0
2024-03-25 10:25:00,63.66,63.68,63.61,63.63,166739.0,62.2267,62.2463,62.1779,62.1974,166739.0
2024-03-25 10:30:00,63.63,63.72,63.61,63.63,84510.0,62.1974,62.2854,62.1779,62.1974,84510.0
2024-03-25 10:35:00,63.63,63.72,63.63,63.69,27495.0,62.1974,62.2854,62.1974,62.2561,27495.0
2024-03-25 10:40:00,63.69,63.69,63.56,63.62,52950.0,62.2561,62.2561,62.129,62.1876,52950.0
2024-03-25 10:45:00,63.6,63.63,63.54,63.63,26269.0,62.1681,62.1974,62.1094,62.1974,26269.0
2024-03-25 10:50:00,63.63,63.72,63.62,63.67,46538.0,62.1974,62.2854,62.1876,62.2365,46538.0
2024-03-25 10:55:00,63.66,63.73,63.65,63.72,23534.0,62.2267,62.2952,62.217,62.2854,23534.0
2024-03-25 11:00:00,63.72,63.73,63.69,63.71,18190.0,62.2854,62.2952,62.2561,62.2756,18190.0
2024-03-25 11:05:00,63.71,63.71,63.67,63.7,14007.0,62.2756,62.2756,62.2365,62.2658,14007.0
2024-03-25 11:10:00,63.7,63.7,63.68,63.7,7238.0,62.2658,62.2658,62.2463,62.2658,7238.0
2024-03-25 11:15:00,63.7,63.7,63.64,63.66,18103.0,62.2658,62.2658,62.2072,62.2267,18103.0
2024-03-25 11:20:00,63.66,63.67,63.64,63.67,10442.0,62.2267,62.2365,62.2072,62.2365,10442.0
2024-03-25 11:25:00,63.67,63.7,63.65,63.7,69029.0,62.2365,62.2658,62.217,62.2658,69029.0
2024-03-25 11:30:00,63.71,63.77,63.7,63.76,24284.0,62.2756,62.3343,62.2658,62.3245,24284.0
2024-03-25 11:35:00,63.76,63.76,63.71,63.72,17690.0,62.3245,62.3245,62.2756,62.2854,17690.0
2024-03-25 11:40:00,63.72,63.73,63.67,63.68,24477.0,62.2854,62.2952,62.2365,62.2463,24477.0
2024-03-25 11:45:00,63.67,63.67,63.62,63.63,18929.0,62.2365,62.2365,62.1876,62.1974,18929.0
2024-03-25 11:50:00,63.63,63.68,63.62,63.67,22181.0,62.1974,62.2463,62.1876,62.2365,22181.0
2024-03-25 11:55:00,63.67,63.68,63.65,63.66,17839.0,62.2365,62.2463,62.217,62.2267,17839.0
2024-03-25 12:00:00,63.66,63.68,63.64,63.66,21019.0,62.2267,62.2463,62.2072,62.2267,21019.0
2024-03-25 12:05:00,63.66,63.68,63.62,63.68,19892.0,62.2267,62.2463,62.1876,62.2463,19892.0
2024-03-25 12:10:00,63.68,63.72,63.68,63.7,14696.0,62.2463,62.2854,62.2463,62.2658,14696.0
2024-03-25 12:15:00,63.7,63.7,63.66,63.67,16952.0,62.2658,62.2658,62.2267,62.2365,16952.0
2024-03-25 12:20:00,63.66,63.66,63.63,63.64,19727.0,62.2267,62.2267,62.1974,62.2072,19727.0
2024-03-25 12:25:00,63.64,63.65,63.62,63.63,14073.0,62.2072,62.217,62.1876,62.1974,14073.0
2024-03-25 12:30:00,63.64,63.65,63.62,63.63,24787.0,62.2072,62.217,62.1876,62.1974,24787.0
2024-03-25 12:35:00,63.63,63.66,63.62,63.64,12885.0,62.1974,62.2267,62.1876,62.2072,12885.0
2024-03-25 12:40:00,63.64,63.64,63.56,63.6,45181.0,62.2072,62.2072,62.129,62.1681,45181.0
2024-03-25 12:45:00,63.6,63.66,63.58,63.66,21169.0,62.1681,62.2267,62.1485,62.2267,21169.0
2024-03-25 12:50:00,63.66,63.66,63.63,63.65,13390.0,62.2267,62.2267,62.1974,62.217,13390.0
2024-03-25 12:55:00,63.65,63.66,63.63,63.64,14453.0,62.217,62.2267,62.1974,62.2072,14453.0
2024-03-25 13:00:00,63.64,63.64,63.58,63.6,13922.0,62.2072,62.2072,62.1485,62.1681,13922.0
2024-03-25 13:05:00,63.6,63.66,63.59,63.64,23781.0,62.1681,62.2267,62.1583,62.2072,23781.0
2024-03-25 13:10:00,63.64,63.64,63.59,63.63,17649.0,62.2072,62.2072,62.1583,62.1974,17649.0
2024-03-25 13:15:00,63.62,63.64,63.57,63.58,22233.0,62.1876,62.2072,62.1388,62.1485,22233.0
2024-03-25 13:20:00,63.59,63.66,63.55,63.64,55518.0,62.1583,62.2267,62.1192,62.2072,55518.0
2024-03-25 13:25:00,63.64,63.71,63.63,63.71,18732.0,62.2072,62.2756,62.1974,62.2756,18732.0
2024-03-25 13:30:00,63.71,63.72,63.69,63.71,23089.0,62.2756,62.2854,62.2561,62.2756,23089.0
2024-03-25 13:35:00,63.71,63.75,63.7,63.74,15161.0,62.2756,62.3147,62.2658,62.3049,15161.0
2024-03-25 13:40:00,63.74,63.76,63.7,63.72,20511.0,62.3049,62.3245,62.2658,62.2854,20511.0
2024-03-25 13:45:00,63.72,63.77,63.72,63.75,23351.0,62.2854,62.3343,62.2854,62.3147,23351.0
2024-03-25 13:50:00,63.76,63.76,63.72,63.73,21050.0,62.3245,62.3245,62.2854,62.2952,21050.0
2024-03-25 13:55:00,63.73,63.74,63.71,63.72,14783.0,62.2952,62.3049,62.2756,62.2854,14783.0
2024-03-25 14:00:00,63.72,63.78,63.72,63.78,21309.0,62.2854,62.344,62.2854,62.344,21309.0
2024-03-25 14:05:00,63.78,63.81,63.77,63.8,12150.0,62.344,62.3734,62.3343,62.3636,12150.0
2024-03-25 14:10:00,63.8,63.8,63.78,63.79,10580.0,62.3636,62.3636,62.344,62.3538,10580.0
2024-03-25 14:15:00,63.79,63.8,63.78,63.8,6534.0,62.3538,62.3636,62.344,62.3636,6534.0
2024-03-25 14:20:00,63.8,63.81,63.79,63.8,16689.0,62.3636,62.3734,62.3538,62.3636,16689.0
2024-03-25 14:25:00,63.8,63.81,63.79,63.8,24301.0,62.3636,62.3734,62.3538,62.3636,24301.0
2024-03-25 14:30:00,63.8,63.8,63.76,63.76,26381.0,62.3636,62.3636,62.3245,62.3245,26381.0
2024-03-25 14:35:00,63.77,63.81,63.76,63.8,20959.0,62.3343,62.3734,62.3245,62.3636,20959.0
2024-03-25 14:40:00,63.8,63.81,63.76,63.76,20784.0,62.3636,62.3734,62.3245,62.3245,20784.0
2024-03-25 14:45:00,63.76,63.78,63.73,63.76,31058.0,62.3245,62.344,62.2952,62.3245,31058.0
2024-03-25 14:50:00,63.76,63.76,63.73,63.76,47171.0,62.3245,62.3245,62.2952,62.3245,47171.0
2024-03-25 14:55:00,63.76,63.76,63.72,63.73,19754.0,62.3245,62.3245,62.2854,62.2952,19754.0
2024-03-25 15:00:00,63.73,63.74,63.68,63.72,25854.0,62.2952,62.3049,62.2463,62.2854,25854.0
2024-03-25 15:05:00,63.72,63.72,63.65,63.68,29987.0,62.2854,62.2854,62.217,62.2463,29987.0
2024-03-25 15:10:00,63.67,63.69,63.63,63.65,22316.0,62.2365,62.2561,62.1974,62.217,22316.0
2024-03-25 15:15:00,63.65,63.67,63.62,63.65,38093.0,62.217,62.2365,62.1876,62.217,38093.0
2024-03-25 15:20:00,63.65,63.67,63.62,63.65,38103.0,62.217,62.2365,62.1876,62.217,38103.0
2024-03-25 15:25:00,63.65,63.68,63.64,63.68,27420.0,62.217,62.2463,62.2072,62.2463,27420.0
2024-03-25 15:30:00,63.68,63.71,63.64,63.66,201606.0,62.2463,62.2756,62.2072,62.2267,201606.0
2024-03-25 15:35:00,63.66,63.67,63.61,63.66,41384.0,62.2267,62.2365,62.1779,62.2267,41384.0
2024-03-25 15:40:00,63.66,63.67,63.6,63.61,82464.0,62.2267,62.2365,62.1681,62.1779,82464.0
2024-03-25 15:45:00,63.61,63.61,63.5,63.56,76041.0,62.1779,62.1779,62.0703,62.129,76041.0
2024-03-25 15:50:00,63.55,63.68,63.54,63.68,82868.0,62.1192,62.2463,62.1094,62.2463,82868.0
2024-03-25 15:55:00,63.67,63.69,63.54,63.63,421056.0,62.2365,62.2561,62.1094,62.1974,421056.0
2024-03-26 09:30:00,63.79,63.9,63.63,63.88,159350.0,62.3538,62.4613,62.1974,62.4418,159350.0
2024-03-26 09:35:00,63.88,63.91,63.72,63.76,129502.0,62.4418,62.4711,62.2854,62.3245,129502.0
2024-03-26 09:40:00,63.75,63.8,63.62,63.8,41453.0,62.3147,62.3636,62.1876,62.3636,41453.0
2024-03-26 09:45:00,63.79,63.86,63.74,63.83,17784.0,62.3538,62.4222,62.3049,62.3929,17784.0
2024-03-26 09:50:00,63.84,63.89,63.81,63.85,11270.0,62.4027,62.4516,62.3734,62.4125,11270.0
2024-03-26 09:55:00,63.85,63.85,63.74,63.75,51241.0,62.4125,62.4125,62.3049,62.3147,51241.0
2024-03-26 10:00:00,63.75,63.77,63.7,63.71,36999.0,62.3147,62.3343,62.2658,62.2756,36999.0
2024-03-26 10:05:00,63.71,63.78,63.69,63.76,16423.0,62.2756,62.344,62.2561,62.3245,16423.0
2024-03-26 10:10:00,63.76,63.8,63.72,63.8,20559.0,62.3245,62.3636,62.2854,62.3636,20559.0
2024-03-26 10:15:00,63.8,63.83,63.78,63.8,16576.0,62.3636,62.3929,62.344,62.3636,16576.0
2024-03-26 10:20:00,63.8,63.8,63.77,63.79,17865.0,62.3636,62.3636,62.3343,62.3538,17865.0
2024-03-26 10:25:00,63.78,63.83,63.77,63.81,18610.0,62.344,62.3929,62.3343,62.3734,18610.0
2024-03-26 10:30:00,63.81,63.83,63.8,63.83,10069.0,62.3734,62.3929,62.3636,62.3929,10069.0
2024-03-26 10:35:00,63.82,64.01,63.82,63.95,75759.0,62.3831,62.5689,62.3831,62.5102,75759.0
2024-03-26 10:40:00,63.95,63.96,63.89,63.94,15032.0,62.5102,62.52,62.4516,62.5004,15032.0
2024-03-26 10:45:00,63.93,63.98,63.93,63.97,19197.0,62.4907,62.5395,62.4907,62.5298,19197.0
2024-03-26 10:50:00,63.97,64.03,63.96,64.02,53494.0,62.5298,62.5884,62.52,62.5786,53494.0
2024-03-26 10:55:00,64.03,64.09,63.99,64.0,36764.0,62.5884,62.6471,62.5493,62.5591,36764.0
2024-03-26 11:00:00,64.01,64.09,63.99,64.08,19737.0,62.5689,62.6471,62.5493,62.6373,19737.0
2024-03-26 11:05:00,64.09,64.09,64.02,64.02,12694.0,62.6471,62.6471,62.5786,62.5786,12694.0
2024-03-26 11:10:00,64.01,64.08,64.01,64.03,14194.0,62.5689,62.6373,62.5689,62.5884,14194.0
2024-03-26 11:15:00,64.03,64.05,63.97,63.97,32846.0,62.5884,62.608,62.5298,62.5298,32846.0
2024-03-26 11:20:00,63.99,64.01,63.98,64.0,11603.0,62.5493,62.5689,62.5395,62.5591,11603.0
2024-03-26 11:25:00,64.0,64.02,63.98,64.02,10279.0,62.5591,62.5786,62.5395,62.5786,10279.0
2024-03-26 11:30:00,64.02,64.02,63.99,64.0,13961.0,62.5786,62.5786,62.5493,62.5591,13961.0
2024-03-26 11:35:00,63.99,64.01,63.98,64.0,13716.0,62.5493,62.5689,62.5395,62.5591,13716.0
2024-03-26 11:40:00,64.0,64.02,64.0,64.02,10859.0,62.5591,62.5786,62.5591,62.5786,10859.0
2024-03-26 11:45:00,64.02,64.03,63.93,63.95,35928.0,62.5786,62.5884,62.4907,62.5102,35928.0
2024-03-26 11:50:00,63.95,64.01,63.93,64.01,33182.0,62.5102,62.5689,62.4907,62.5689,33182.0
2024-03-26 11:55:00,64.01,64.04,63.99,64.03,29616.0,62.5689,62.5982,62.5493,62.5884,29616.0
2024-03-26 12:00:00,64.03,64.07,64.01,64.07,29175.0,62.5884,62.6275,62.5689,62.6275,29175.0
2024-03-26 12:05:00,64.08,64.16,64.07,64.14,41608.0,62.6373,62.7155,62.6275,62.6959,41608.0
2024-03-26 12:10:00,64.15,64.18,64.15,64.17,13298.0,62.7057,62.735,62.7057,62.7253,13298.0
2024-03-26 12:15:00,64.17,64.29,64.17,64.26,37583.0,62.7253,62.8426,62.7253,62.8132,37583.0
2024-03-26 12:20:00,64.25,64.33,64.25,64.29,41502.0,62.8035,62.8817,62.8035,62.8426,41502.0
2024-03-26 12:25:00,64.29,64.29,64.19,64.21,49849.0,62.8426,62.8426,62.7448,62.7644,49849.0
2024-03-26 12:30:00,64.22,64.22,64.07,64.09,37053.0,62.7741,62.7741,62.6275,62.6471,37053.0
2024-03-26 12:35:00,64.08,64.16,64.08,64.13,14512.0,62.6373,62.7155,62.6373,62.6862,14512.0
2024-03-26 12:40:00,64.13,64.16,64.12,64.14,22937.0,62.6862,62.7155,62.6764,62.6959,22937.0
2024-03-26 12:45:00,64.14,64.2,64.14,64.2,15281.0,62.6959,62.7546,62.6959,62.7546,15281.0
2024-03-26 12:50:00,64.2,64.2,64.15,64.17,25953.0,62.7546,62.7546,62.7057,62.7253,25953.0
2024-03-26 12:55:00,64.17,64.2,64.16,64.17,11581.0,62.7253,62.7546,62.7155,62.7253,11581.0
2024-03-26 13:00:00,64.17,64.2,64.15,64.17,15671.0,62.7253,62.7546,62.7057,62.7253,15671.0
2024-03-26 13:05:00,64.17,64.23,64.17,64.23,11039.0,62.7253,62.7839,62.7253,62.7839,11039.0
2024-03-26 13:10:00,64.23,64.28,64.22,64.27,38139.0,62.7839,62.8328,62.7741,62.823,38139.0
2024-03-26 13:15:00,64.27,64.27,64.21,64.22,29838.0,62.823,62.823,62.7644,62.7741,29838.0
2024-03-26 13:20:00,64.22,64.23,64.21,64.22,24057.0,62.7741,62.7839,62.7644,62.7741,24057.0
2024-03-26 13:25:00,64.22,64.28,64.21,64.28,25027.0,62.7741,62.8328,62.7644,62.8328,25027.0
2024-03-26 13:30:00,64.28,64.3,64.24,64.27,30928.0,62.8328,62.8523,62.7937,62.823,30928.0
2024-03-26 13:35:00,64.26,64.29,64.23,64.24,66971.0,62.8132,62.8426,62.7839,62.7937,66971.0
2024-03-26 13:40:00,64.25,64.25,64.22,64.23,12071.0,62.8035,62.8035,62.7741,62.7839,12071.0
2024-03-26 13:45:00,64.23,64.29,64.23,64.27,50061.0,62.7839,62.8426,62.7839,62.823,50061.0
2024-03-26 13:50:00,64.27,64.35,64.22,64.34,53193.0,62.823,62.9012,62.7741,62.8914,53193.0
2024-03-26 13:55:00,64.34,64.38,64.33,64.34,70877.0,62.8914,62.9305,62.8817,62.8914,70877.0
2024-03-26 14:00:00,64.34,64.37,64.32,64.34,31550.0,62.8914,62.9208,62.8719,62.8914,31550.0
2024-03-26 14:05:00,64.33,64.34,64.33,64.33,7559.0,62.8817,62.8914,62.8817,62.8817,7559.0
2024-03-26 14:10:00,64.34,64.38,64.33,64.38,24469.0,62.8914,62.9305,62.8817,62.9305,24469.0
2024-03-26 14:15:00,64.38,64.39,64.37,64.39,16363.0,62.9305,62.9403,62.9208,62.9403,16363.0
2024-03-26 14:20:00,64.39,64.4,64.38,64.4,8185.0,62.9403,62.9501,62.9305,62.9501,8185.0
2024-03-26 14:25:00,64.4,64.4,64.38,64.39,17289.0,62.9501,62.9501,62.9305,62.9403,17289.0
2024-03-26 14:30:00,64.39,64.45,64.38,64.44,18957.0,62.9403,62.999,62.9305,62.9892,18957.0
2024-03-26 14:35:00,64.44,64.45,64.41,64.42,21390.0,62.9892,62.999,62.9599,62.9696,21390.0
2024-03-26 14:40:00,64.41,64.41,64.24,64.26,45202.0,62.9599,62.9599,62.7937,62.8132,45202.0
2024-03-26 14:45:00,64.26,64.3,64.23,64.25,29576.0,62.8132,62.8523,62.7839,62.8035,29576.0
2024-03-26 14:50:00,64.26,64.26,64.21,64.25,34349.0,62.8132,62.8132,62.7644,62.8035,34349.0
2024-03-26 14:55:00,64.26,64.28,64.25,64.26,18165.0,62.8132,62.8328,62.8035,62.8132,18165.0
2024-03-26 15:00:00,64.26,64.26,64.21,64.23,40607.0,62.8132,62.8132,62.7644,62.7839,40607.0
2024-03-26 15:05:00,64.23,64.28,64.22,64.28,27594.0,62.7839,62.8328,62.7741,62.8328,27594.0
2024-03-26 15:10:00,64.28,64.28,64.22,64.23,30718.0,62.8328,62.8328,62.7741,62.7839,30718.0
2024-03-26 15:15:00,64.23,64.26,64.21,64.23,34399.0,62.7839,62.8132,62.7644,62.7839,34399.0
2024-03-26 15:20:00,64.24,64.25,64.18,64.22,44879.0,62.7937,62.8035,62.735,62.7741,44879.0
2024-03-26 15:25:00,64.23,64.25,64.19,64.21,46399.0,62.7839,62.8035,62.7448,62.7644,46399.0
2024-03-26 15:30:00,64.2,64.22,64.1,64.14,47341.0,62.7546,62.7741,62.6568,62.6959,47341.0
2024-03-26 15:35:00,64.14,64.18,64.1,64.18,34311.0,62.6959,62.735,62.6568,62.735,34311.0
2024-03-26 15:40:00,64.18,64.22,64.09,64.09,45639.0,62.735,62.7741,62.6471,62.6471,45639.0
2024-03-26 15:45:00,64.09,64.14,64.05,64.05,47615.0,62.6471,62.6959,62.608,62.608,47615.0
2024-03-26 15:50:00,64.03,64.17,64.03,64.14,107269.0,62.5884,62.7253,62.5884,62.6959,107269.0
2024-03-26 15:55:00,64.14,64.16,64.08,64.1,363410.0,62.6959,62.7155,62.6373,62.6568,363410.0
2024-03-27 09:30:00,64.37,64.44,64.27,64.33,31232.0,62.9208,62.9892,62.823,62.8817,31232.0
2024-03-27 09:35:00,64.33,64.45,64.31,64.4,16924.0,62.8817,62.999,62.8621,62.9501,16924.0
2024-03-27 09:40:00,64.41,64.42,64.35,64.38,16401.0,62.9599,62.9696,62.9012,62.9305,16401.0
2024-03-27 09:45:00,64.39,64.43,64.37,64.42,12400.0,62.9403,62.9794,62.9208,62.9696,12400.0
2024-03-27 09:50:00,64.43,64.53,64.43,64.5,15491.0,62.9794,63.0772,62.9794,63.0478,15491.0
2024-03-27 09:55:00,64.49,64.54,64.47,64.51,16041.0,63.0381,63.0869,63.0185,63.0576,16041.0
2024-03-27 10:00:00,64.51,64.52,64.4,64.42,19967.0,63.0576,63.0674,62.9501,62.9696,19967.0
2024-03-27 10:05:00,64.42,64.43,64.36,64.42,23699.0,62.9696,62.9794,62.911,62.9696,23699.0
2024-03-27 10:10:00,64.42,64.45,64.36,64.41,26244.0,62.9696,62.999,62.911,62.9599,26244.0
2024-03-27 10:15:00,64.41,64.45,64.37,64.44,16022.0,62.9599,62.999,62.9208,62.9892,16022.0
2024-03-27 10:20:00,64.44,64.44,64.37,64.4,28238.0,62.9892,62.9892,62.9208,62.9501,28238.0
2024-03-27 10:25:00,64.4,64.41,64.29,64.32,29654.0,62.9501,62.9599,62.8426,62.8719,29654.0
2024-03-27 10:30:00,64.32,64.42,64.31,64.33,22379.0,62.8719,62.9696,62.8621,62.8817,22379.0
2024-03-27 10:35:00,64.33,64.36,64.21,64.21,21712.0,62.8817,62.911,62.7644,62.7644,21712.0
2024-03-27 10:40:00,64.21,64.24,64.09,64.14,23295.0,62.7644,62.7937,62.6471,62.6959,23295.0
2024-03-27 10:45:00,64.14,64.24,64.13,64.23,29319.0,62.6959,62.7937,62.6862,62.7839,29319.0
2024-03-27 10:50:00,64.23,64.26,64.19,64.26,17066.0,62.7839,62.8132,62.7448,62.8132,17066.0
2024-03-27 10:55:00,64.26,64.3,64.24,64.3,20876.0,62.8132,62.8523,62.7937,62.8523,20876.0
2024-03-27 11:00:00,64.29,64.34,64.26,64.34,10704.0,62.8426,62.8914,62.8132,62.8914,10704.0
2024-03-27 11:05:00,64.35,64.38,64.33,64.36,12523.0,62.9012,62.9305,62.8817,62.911,12523.0
2024-03-27 11:10:00,64.35,64.39,64.34,64.39,13617.0,62.9012,62.9403,62.8914,62.9403,13617.0
2024-03-27 11:15:00,64.38,64.44,64.37,64.42,20711.0,62.9305,62.9892,62.9208,62.9696,20711.0
2024-03-27 11:20:00,64.41,64.41,64.39,64.4,14065.0,62.9599,62.9599,62.9403,62.9501,14065.0
2024-03-27 11:25:00,64.39,64.43,64.39,64.42,6304.0,62.9403,62.9794,62.9403,62.9696,6304.0
2024-03-27 11:30:00,64.42,64.44,64.41,64.42,14897.0,62.9696,62.9892,62.9599,62.9696,14897.0
2024-03-27 11:35:00,64.42,64.47,64.41,64.44,11104.0,62.9696,63.0185,62.9599,62.9892,11104.0
2024-03-27 11:40:00,64.43,64.48,64.43,64.47,8306.0,62.9794,63.0283,62.9794,63.0185,8306.0
2024-03-27 11:45:00,64.48,64.48,64.4,64.41,12483.0,63.0283,63.0283,62.9501,62.9599,12483.0
2024-03-27 11:50:00,64.41,64.44,64.41,64.42,11419.0,62.9599,62.9892,62.9599,62.9696,11419.0
2024-03-27 11:55:00,64.42,64.44,64.4,64.41,18730.0,62.9696,62.9892,62.9501,62.9599,18730.0
2024-03-27 12:00:00,64.41,64.42,64.39,64.39,25309.0,62.9599,62.9696,62.9403,62.9403,25309.0
2024-03-27 12:05:00,64.39,64.46,64.39,64.45,12582.0,62.9403,63.0087,62.9403,62.999,12582.0
2024-03-27 12:10:00,64.45,64.48,64.44,64.45,12583.0,62.999,63.0283,62.9892,62.999,12583.0
2024-03-27 12:15:00,64.46,64.47,64.44,64.45,9659.0,63.0087,63.0185,62.9892,62.999,9659.0
2024-03-27 12:20:00,64.45,64.5,64.45,64.48,9571.0,62.999,63.0478,62.999,63.0283,9571.0
2024-03-27 12:25:00,64.5,64.51,64.49,64.5,10652.0,63.0478,63.0576,63.0381,63.0478,10652.0
2024-03-27 12:30:00,64.5,64.5,64.47,64.48,11076.0,63.0478,63.0478,63.0185,63.0283,11076.0
2024-03-27 12:35:00,64.47,64.5,64.45,64.46,16877.0,63.0185,63.0478,62.999,63.0087,16877.0
2024-03-27 12:40:00,64.46,64.47,64.42,64.44,15333.0,63.0087,63.0185,62.9696,62.9892,15333.0
2024-03-27 12:45:00,64.44,64.45,64.38,64.4,14334.0,62.9892,62.999,62.9305,62.9501,14334.0
2024-03-27 12:50:00,64.41,64.43,64.4,64.42,10661.0,62.9599,62.9794,62.9501,62.9696,10661.0
2024-03-27 12:55:00,64.42,64.46,64.41,64.46,55655.0,62.9696,63.0087,62.9599,63.0087,55655.0
2024-03-27 13:00:00,64.45,64.46,64.38,64.4,46521.0,62.999,63.0087,62.9305,62.9501,46521.0
2024-03-27 13:05:00,64.41,64.42,64.39,64.41,9074.0,62.9599,62.9696,62.9403,62.9599,9074.0
2024-03-27 13:10:00,64.41,64.42,64.39,64.41,13106.0,62.9599,62.9696,62.9403,62.9599,13106.0
2024-03-27 13:15:00,64.41,64.43,64.4,64.41,13474.0,62.9599,62.9794,62.9501,62.9599,13474.0
2024-03-27 13:20:00,64.4,64.42,64.39,64.39,12959.0,62.9501,62.9696,62.9403,62.9403,12959.0
2024-03-27 13:25:00,64.39,64.42,64.38,64.39,13491.0,62.9403,62.9696,62.9305,62.9403,13491.0
2024-03-27 13:30:00,64.39,64.41,64.38,64.39,13215.0,62.9403,62.9599,62.9305,62.9403,13215.0
2024-03-27 13:35:00,64.39,64.4,64.37,64.38,13011.0,62.9403,62.9501,62.9208,62.9305,13011.0
2024-03-27 13:40:00,64.37,64.38,64.33,64.34,28045.0,62.9208,62.9305,62.8817,62.8914,28045.0
2024-03-27 13:45:00,64.34,64.36,64.29,64.3,20755.0,62.8914,62.911,62.8426,62.8523,20755.0
2024-03-27 13:50:00,64.3,64.3,64.28,64.28,13773.0,62.8523,62.8523,62.8328,62.8328,13773.0
2024-03-27 13:55:00,64.28,64.3,64.28,64.29,14872.0,62.8328,62.8523,62.8328,62.8426,14872.0
2024-03-27 14:00:00,64.3,64.31,64.26,64.27,35994.0,62.8523,62.8621,62.8132,62.823,35994.0
2024-03-27 14:05:00,64.28,64.34,64.27,64.33,25759.0,62.8328,62.8914,62.823,62.8817,25759.0
2024-03-27 14:10:00,64.33,64.35,64.32,64.34,11449.0,62.8817,62.9012,62.8719,62.8914,11449.0
2024-03-27 14:15:00,64.35,64.38,64.33,64.38,21333.0,62.9012,62.9305,62.8817,62.9305,21333.0
2024-03-27 14:20:00,64.39,64.4,64.36,64.37,13577.0,62.9403,62.9501,62.911,62.9208,13577.0
2024-03-27 14:25:00,64.38,64.43,64.37,64.41,20713.0,62.9305,62.9794,62.9208,62.9599,20713.0
2024-03-27 14:30:00,64.41,64.42,64.39,64.41,13040.0,62.9599,62.9696,62.9403,62.9599,13040.0
2024-03-27 14:35:00,64.41,64.47,64.4,64.46,8657.0,62.9599,63.0185,62.9501,63.0087,8657.0
2024-03-27 14:40:00,64.46,64.51,64.45,64.51,11074.0,63.0087,63.0576,62.999,63.0576,11074.0
2024-03-27 14:45:00,64.51,64.54,64.46,64.49,69201.0,63.0576,63.0869,63.0087,63.0381,69201.0
2024-03-27 14:50:00,64.5,64.51,64.44,64.45,9187.0,63.0478,63.0576,62.9892,62.999,9187.0
2024-03-27 14:55:00,64.46,64.46,64.39,64.41,29116.0,63.0087,63.0087,62.9403,62.9599,29116.0
2024-03-27 15:00:00,64.41,64.43,64.4,64.43,13010.0,62.9599,62.9794,62.9501,62.9794,13010.0
2024-03-27 15:05:00,64.43,64.46,64.41,64.43,19480.0,62.9794,63.0087,62.9599,62.9794,19480.0
2024-03-27 15:10:00,64.43,64.45,64.39,64.45,20647.0,62.9794,62.999,62.9403,62.999,20647.0
2024-03-27 15:15:00,64.44,64.44,64.42,64.43,8704.0,62.9892,62.9892,62.9696,62.9794,8704.0
2024-03-27 15:20:00,64.42,64.48,64.4,64.48,32624.0,62.9696,63.0283,62.9501,63.0283,32624.0
2024-03-27 15:25:00,64.48,64.54,64.47,64.51,34281.0,63.0283,63.0869,63.0185,63.0576,34281.0
2024-03-27 15:30:00,64.51,64.54,64.49,64.51,32252.0,63.0576,63.0869,63.0381,63.0576,32252.0
2024-03-27 15:35:00,64.52,64.69,64.5,64.67,63124.0,63.0674,63.2335,63.0478,63.214,63124.0
2024-03-27 15:40:00,64.67,64.73,64.66,64.73,21523.0,63.214,63.2726,63.2042,63.2726,21523.0
2024-03-27 15:45:00,64.73,64.74,64.59,64.64,57094.0,63.2726,63.2824,63.1358,63.1847,57094.0
2024-03-27 15:50:00,64.65,64.68,64.6,64.61,121882.0,63.1944,63.2238,63.1456,63.1553,121882.0
2024-03-27 15:55:00,64.62,64.88,64.61,64.88,291995.0,63.1651,63.4193,63.1553,63.4193,291995.0
2024-03-28 09:30:00,64.98,65.1,64.91,65.05,59294.0,63.517,63.6343,63.4486,63.5854,59294.0
2024-03-28 09:35:00,65.03,65.16,65.01,65.11,17270.0,63.5659,63.693,63.5463,63.6441,17270.0
2024-03-28 09:40:00,65.1,65.15,65.05,65.11,6160.0,63.6343,63.6832,63.5854,63.6441,6160.0
2024-03-28 09:45:00,65.11,65.14,65.03,65.1,17341.0,63.6441,63.6734,63.5659,63.6343,17341.0
2024-03-28 09:50:00,65.09,65.13,65.07,65.1,17728.0,63.6245,63.6636,63.605,63.6343,17728.0
2024-03-28 09:55:00,65.1,65.14,65.07,65.14,13669.0,63.6343,63.6734,63.605,63.6734,13669.0
2024-03-28 10:00:00,65.14,65.28,65.13,65.25,17687.0,63.6734,63.8103,63.6636,63.7809,17687.0
2024-03-28 10:05:00,65.25,65.26,65.13,65.14,15234.0,63.7809,63.7907,63.6636,63.6734,15234.0
2024-03-28 10:10:00,65.14,65.15,65.07,65.09,32741.0,63.6734,63.6832,63.605,63.6245,32741.0
2024-03-28 10:15:00,65.08,65.09,64.93,64.98,24971.0,63.6148,63.6245,63.4681,63.517,24971.0
2024-03-28 10:20:00,64.99,65.02,64.88,64.89,21756.0,63.5268,63.5561,63.4193,63.429,21756.0
2024-03-28 10:25:00,64.91,64.93,64.87,64.92,12088.0,63.4486,63.4681,63.4095,63.4584,12088.0
2024-03-28 10:30:00,64.94,64.96,64.89,64.94,17857.0,63.4779,63.4975,63.429,63.4779,17857.0
2024-03-28 10:35:00,64.94,65.0,64.94,64.95,16999.0,63.4779,63.5366,63.4779,63.4877,16999.0
2024-03-28 10:40:00,64.95,65.0,64.93,64.95,21831.0,63.4877,63.5366,63.4681,63.4877,21831.0
2024-03-28 10:45:00,64.96,65.02,64.96,65.01,12431.0,63.4975,63.5561,63.4975,63.5463,12431.0
2024-03-28 10:50:00,65.0,65.05,64.99,65.02,13908.0,63.5366,63.5854,63.5268,63.5561,13908.0
2024-03-28 10:55:00,65.03,65.04,64.98,64.98,15168.0,63.5659,63.5757,63.517,63.517,15168.0
2024-03-28 11:00:00,64.98,64.99,64.95,64.97,14465.0,63.517,63.5268,63.4877,63.5072,14465.0
2024-03-28 11:05:00,64.96,64.98,64.92,64.93,16618.0,63.4975,63.517,63.4584,63.4681,16618.0
2024-03-28 11:10:00,64.93,64.95,64.91,64.95,16963.0,63.4681,63.4877,63.4486,63.4877,16963.0
2024-03-28 11:15:00,64.95,64.97,64.91,64.96,23760.0,63.4877,63.5072,63.4486,63.4975,23760.0
2024-03-28 11:20:00,64.95,64.96,64.92,64.93,15194.0,63.4877,63.4975,63.4584,63.4681,15194.0
2024-03-28 11:25:00,64.92,64.96,64.92,64.96,14737.0,63.4584,63.4975,63.4584,63.4975,14737.0
2024-03-28 11:30:00,64.95,65.0,64.94,64.98,14293.0,63.4877,63.5366,63.4779,63.517,14293.0
2024-03-28 11:35:00,64.98,64.98,64.95,64.98,14978.0,63.517,63.517,63.4877,63.517,14978.0
2024-03-28 11:40:00,64.99,65.03,64.98,65.0,13679.0,63.5268,63.5659,63.517,63.5366,13679.0
2024-03-28 11:45:00,65.0,65.02,64.98,65.02,11791.0,63.5366,63.5561,63.517,63.5561,11791.0
2024-03-28 11:50:00,65.01,65.04,65.0,65.02,13710.0,63.5463,63.5757,63.5366,63.5561,13710.0
2024-03-28 11:55:00,65.02,65.02,64.97,65.01,19013.0,63.5561,63.5561,63.5072,63.5463,19013.0
2024-03-28 12:00:00,65.0,65.01,64.97,64.99,10536.0,63.5366,63.5463,63.5072,63.5268,10536.0
2024-03-28 12:05:00,65.0,65.04,64.99,65.03,21787.0,63.5366,63.5757,63.5268,63.5659,21787.0
2024-03-28 12:10:00,65.04,65.13,65.03,65.08,24948.0,63.5757,63.6636,63.5659,63.6148,24948.0
2024-03-28 12:15:00,65.08,65.13,65.02,65.03,29277.0,63.6148,63.6636,63.5561,63.5659,29277.0
2024-03-28 12:20:00,65.03,65.04,65.0,65.0,20238.0,63.5659,63.5757,63.5366,63.5366,20238.0
2024-03-28 12:25:00,64.99,65.05,64.99,65.04,33656.0,63.5268,63.5854,63.5268,63.5757,33656.0
2024-03-28 12:30:00,65.04,65.04,64.99,65.0,12140.0,63.5757,63.5757,63.5268,63.5366,12140.0
2024-03-28 12:35:00,65.0,65.01,64.84,64.84,43797.0,63.5366,63.5463,63.3802,63.3802,43797.0
2024-03-28 12:40:00,64.83,64.85,64.78,64.82,36465.0,63.3704,63.3899,63.3215,63.3606,36465.0
2024-03-28 12:45:00,64.82,64.87,64.78,64.78,11364.0,63.3606,63.4095,63.3215,63.3215,11364.0
2024-03-28 12:50:00,64.79,64.87,64.79,64.87,18233.0,63.3313,63.4095,63.3313,63.4095,18233.0
2024-03-28 12:55:00,64.87,64.9,64.85,64.86,20187.0,63.4095,63.4388,63.3899,63.3997,20187.0
2024-03-28 13:00:00,64.87,64.91,64.85,64.9,35678.0,63.4095,63.4486,63.3899,63.4388,35678.0
2024-03-28 13:05:00,64.9,64.97,64.9,64.96,13679.0,63.4388,63.5072,63.4388,63.4975,13679.0
2024-03-28 13:10:00,64.96,65.02,64.95,65.01,20896.0,63.4975,63.5561,63.4877,63.5463,20896.0
2024-03-28 13:15:00,65.0,65.02,64.99,65.02,14425.0,63.5366,63.5561,63.5268,63.5561,14425.0
2024-03-28 13:20:00,65.01,65.03,64.98,65.02,22216.0,63.5463,63.5659,63.517,63.5561,22216.0
2024-03-28 13:25:00,65.02,65.05,65.02,65.04,6928.0,63.5561,63.5854,63.5561,63.5757,6928.0
2024-03-28 13:30:00,65.03,65.06,65.01,65.03,10572.0,63.5659,63.5952,63.5463,63.5659,10572.0
2024-03-28 13:35:00,65.02,65.07,65.0,65.05,10036.0,63.5561,63.605,63.5366,63.5854,10036.0
2024-03-28 13:40:00,65.05,65.08,65.04,65.07,14008.0,63.5854,63.6148,63.5757,63.605,14008.0
2024-03-28 13:45:00,65.06,65.11,65.02,65.05,23802.0,63.5952,63.6441,63.5561,63.5854,23802.0
2024-03-28 13:50:00,65.05,65.05,64.96,64.98,27811.0,63.5854,63.5854,63.4975,63.517,27811.0
2024-03-28 13:55:00,64.98,65.02,64.94,64.99,65801.0,63.517,63.5561,63.4779,63.5268,65801.0
2024-03-28 14:00:00,64.98,65.02,64.95,65.0,43066.0,63.517,63.5561,63.4877,63.5366,43066.0
2024-03-28 14:05:00,65.0,65.02,64.98,64.99,27595.0,63.5366,63.5561,63.517,63.5268,27595.0
2024-03-28 14:10:00,64.99,65.03,64.99,65.02,12722.0,63.5268,63.5659,63.5268,63.5561,12722.0
2024-03-28 14:15:00,65.02,65.07,65.02,65.07,24612.0,63.5561,63.605,63.5561,63.605,24612.0
2024-03-28 14:20:00,65.08,65.1,65.01,65.02,21939.0,63.6148,63.6343,63.5463,63.5561,21939.0
2024-03-28 14:25:00,65.02,65.02,64.98,64.99,21810.0,63.5561,63.5561,63.517,63.5268,21810.0
2024-03-28 14:30:00,64.99,65.03,64.97,65.0,25306.0,63.5268,63.5659,63.5072,63.5366,25306.0
2024-03-28 14:35:00,65.01,65.01,64.98,65.0,27328.0,63.5463,63.5463,63.517,63.5366,27328.0
2024-03-28 14:40:00,64.99,65.01,64.96,65.0,68390.0,63.5268,63.5463,63.4975,63.5366,68390.0
2024-03-28 14:45:00,65.01,65.02,64.98,65.0,16101.0,63.5463,63.5561,63.517,63.5366,16101.0
2024-03-28 14:50:00,65.01,65.07,64.99,65.06,28716.0,63.5463,63.605,63.5268,63.5952,28716.0
2024-03-28 14:55:00,65.05,65.15,65.05,65.14,19967.0,63.5854,63.6832,63.5854,63.6734,19967.0
2024-03-28 15:00:00,65.13,65.18,65.07,65.14,35630.0,63.6636,63.7125,63.605,63.6734,35630.0
2024-03-28 15:05:00,65.14,65.2,65.09,65.2,25656.0,63.6734,63.7321,63.6245,63.7321,25656.0
2024-03-28 15:10:00,65.2,65.22,65.17,65.2,20909.0,63.7321,63.7516,63.7027,63.7321,20909.0
2024-03-28 15:15:00,65.2,65.3,65.19,65.27,38969.0,63.7321,63.8298,63.7223,63.8005,38969.0
2024-03-28 15:20:00,65.26,65.3,65.24,65.29,29220.0,63.7907,63.8298,63.7712,63.82,29220.0
2024-03-28 15:25:00,65.3,65.36,65.27,65.34,36595.0,63.8298,63.8885,63.8005,63.8689,36595.0
2024-03-28 15:30:00,65.34,65.38,65.32,65.34,57008.0,63.8689,63.908,63.8494,63.8689,57008.0
2024-03-28 15:35:00,65.33,65.37,65.32,65.32,43898.0,63.8591,63.8982,63.8494,63.8494,43898.0
2024-03-28 15:40:00,65.32,65.37,65.29,65.31,88604.0,63.8494,63.8982,63.82,63.8396,88604.0
2024-03-28 15:45:00,65.31,65.36,65.3,65.36,79006.0,63.8396,63.8885,63.8298,63.8885,79006.0
2024-03-28 15:50:00,65.34,65.39,65.26,65.37,160370.0,63.8689,63.9178,63.7907,63.8982,160370.0
2024-03-28 15:55:00,65.38,65.4,65.29,65.29,433466.0,63.908,63.9276,63.82,63.82,433466.0
2024-04-01 09:30:00,65.37,65.45,65.07,65.09,48168.0,63.8982,63.9764,63.605,63.6245,48168.0
2024-04-01 09:35:00,65.07,65.11,64.87,64.98,29098.0,63.605,63.6441,63.4095,63.517,29098.0
2024-04-01 09:40:00,64.99,65.0,64.9,64.98,24863.0,63.5268,63.5366,63.4388,63.517,24863.0
2024-04-01 09:45:00,64.99,65.0,64.9,64.92,36951.0,63.5268,63.5366,63.4388,63.4584,36951.0
2024-04-01 09:50:00,64.93,64.98,64.89,64.89,69683.0,63.4681,63.517,63.429,63.429,69683.0
2024-04-01 09:55:00,64.89,64.91,64.88,64.91,8344.0,63.429,63.4486,63.4193,63.4486,8344.0
2024-04-01 10:00:00,64.9,64.95,64.81,64.95,19875.0,63.4388,63.4877,63.3508,63.4877,19875.0
2024-04-01 10:05:00,64.96,65.02,64.91,64.94,20940.0,63.4975,63.5561,63.4486,63.4779,20940.0
2024-04-01 10:10:00,64.93,65.07,64.93,65.06,12432.0,63.4681,63.605,63.4681,63.5952,12432.0
2024-04-01 10:15:00,65.07,65.15,65.05,65.11,19654.0,63.605,63.6832,63.5854,63.6441,19654.0
2024-04-01 10:20:00,65.11,65.11,65.0,65.0,32148.0,63.6441,63.6441,63.5366,63.5366,32148.0
2024-04-01 10:25:00,65.01,65.03,64.95,64.95,23754.0,63.5463,63.5659,63.4877,63.4877,23754.0
2024-04-01 10:30:00,64.95,64.96,64.78,64.8,20172.0,63.4877,63.4975,63.3215,63.3411,20172.0
2024-04-01 10:35:00,64.81,64.84,64.76,64.78,12038.0,63.3508,63.3802,63.302,63.3215,12038.0
2024-04-01 10:40:00,64.78,64.79,64.74,64.74,52407.0,63.3215,63.3313,63.2824,63.2824,52407.0
2024-04-01 10:45:00,64.73,64.87,64.67,64.85,49348.0,63.2726,63.4095,63.214,63.3899,49348.0
2024-04-01 10:50:00,64.85,64.91,64.84,64.86,32299.0,63.3899,63.4486,63.3802,63.3997,32299.0
2024-04-01 10:55:00,64.86,64.89,64.84,64.88,17336.0,63.3997,63.429,63.3802,63.4193,17336.0
2024-04-01 11:00:00,64.87,64.9,64.83,64.83,25238.0,63.4095,63.4388,63.3704,63.3704,25238.0
2024-04-01 11:05:00,64.83,64.83,64.75,64.75,14854.0,63.3704,63.3704,63.2922,63.2922,14854.0
2024-04-01 11:10:00,64.76,64.84,64.74,64.81,45408.0,63.302,63.3802,63.2824,63.3508,45408.0
2024-04-01 11:15:00,64.81,64.83,64.78,64.8,32648.0,63.3508,63.3704,63.3215,63.3411,32648.0
2024-04-01 11:20:00,64.81,64.88,64.79,64.84,16429.0,63.3508,63.4193,63.3313,63.3802,16429.0
2024-04-01 11:25:00,64.85,64.85,64.81,64.84,6857.0,63.3899,63.3899,63.3508,63.3802,6857.0
2024-04-01 11:30:00,64.84,64.88,64.83,64.88,9589.0,63.3802,63.4193,63.3704,63.4193,9589.0
2024-04-01 11:35:00,64.87,64.96,64.86,64.95,16789.0,63.4095,63.4975,63.3997,63.4877,16789.0
2024-04-01 11:40:00,64.95,64.96,64.93,64.95,12851.0,63.4877,63.4975,63.4681,63.4877,12851.0
2024-04-01 11:45:00,64.95,65.01,64.94,65.0,19176.0,63.4877,63.5463,63.4779,63.5366,19176.0
2024-04-01 11:50:00,65.0,65.01,64.96,64.97,13881.0,63.5366,63.5463,63.4975,63.5072,13881.0
2024-04-01 11:55:00,64.97,65.03,64.96,64.98,17439.0,63.5072,63.5659,63.4975,63.517,17439.0
2024-04-01 12:00:00,64.97,65.01,64.94,65.01,35765.0,63.5072,63.5463,63.4779,63.5463,35765.0
2024-04-01 12:05:00,65.0,65.02,64.99,65.0,11289.0,63.5366,63.5561,63.5268,63.5366,11289.0
2024-04-01 12:10:00,65.01,65.03,65.0,65.03,7748.0,63.5463,63.5659,63.5366,63.5659,7748.0
2024-04-01 12:15:00,65.03,65.04,64.98,64.98,11068.0,63.5659,63.5757,63.517,63.517,11068.0
2024-04-01 12:20:00,64.99,65.0,64.97,64.99,9145.0,63.5268,63.5366,63.5072,63.5268,9145.0
2024-04-01 12:25:00,64.99,65.01,64.97,65.0,12631.0,63.5268,63.5463,63.5072,63.5366,12631.0
2024-04-01 12:30:00,65.0,65.0,64.98,65.0,5302.0,63.5366,63.5366,63.517,63.5366,5302.0
2024-04-01 12:35:00,64.98,65.04,64.97,65.02,16096.0,63.517,63.5757,63.5072,63.5561,16096.0
2024-04-01 12:40:00,65.03,65.03,64.97,64.98,4829.0,63.5659,63.5659,63.5072,63.517,4829.0
2024-04-01 12:45:00,64.98,64.98,64.91,64.93,10148.0,63.517,63.517,63.4486,63.4681,10148.0
2024-04-01 12:50:00,64.92,64.92,64.86,64.87,3026.0,63.4584,63.4584,63.3997,63.4095,3026.0
2024-04-01 12:55:00,64.86,64.88,64.84,64.84,6471.0,63.3997,63.4193,63.3802,63.3802,6471.0
2024-04-01 13:00:00,64.83,64.84,64.76,64.77,10472.0,63.3704,63.3802,63.302,63.3117,10472.0
2024-04-01 13:05:00,64.77,64.83,64.77,64.83,7353.0,63.3117,63.3704,63.3117,63.3704,7353.0
2024-04-01 13:10:00,64.83,64.84,64.8,64.81,15279.0,63.3704,63.3802,63.3411,63.3508,15279.0
2024-04-01 13:15:00,64.8,64.81,64.76,64.77,7473.0,63.3411,63.3508,63.302,63.3117,7473.0
2024-04-01 13:20:00,64.76,64.78,64.74,64.75,9392.0,63.302,63.3215,63.2824,63.2922,9392.0
2024-04-01 13:25:00,64.75,64.78,64.73,64.78,8613.0,63.2922,63.3215,63.2726,63.3215,8613.0
2024-04-01 13:30:00,64.78,64.78,64.69,64.7,9271.0,63.3215,63.3215,63.2335,63.2433,9271.0
2024-04-01 13:35:00,64.7,64.72,64.68,64.72,15236.0,63.2433,63.2629,63.2238,63.2629,15236.0
2024-04-01 13:40:00,64.71,64.74,64.68,64.73,27788.0,63.2531,63.2824,63.2238,63.2726,27788.0
2024-04-01 13:45:00,64.74,64.77,64.72,64.75,10684.0,63.2824,63.3117,63.2629,63.2922,10684.0
2024-04-01 13:50:00,64.75,64.8,64.72,64.78,34824.0,63.2922,63.3411,63.2629,63.3215,34824.0
2024-04-01 13:55:00,64.8,64.87,64.79,64.85,11928.0,63.3411,63.4095,63.3313,63.3899,11928.0
2024-04-01 14:00:00,64.84,64.85,64.79,64.8,14331.0,63.3802,63.3899,63.3313,63.3411,14331.0
2024-04-01 14:05:00,64.8,64.82,64.79,64.79,9372.0,63.3411,63.3606,63.3313,63.3313,9372.0
2024-04-01 14:10:00,64.79,64.89,64.78,64.86,43960.0,63.3313,63.429,63.3215,63.3997,43960.0
2024-04-01 14:15:00,64.85,64.87,64.82,64.86,20505.0,63.3899,63.4095,63.3606,63.3997,20505.0
2024-04-01 14:20:00,64.87,64.93,64.86,64.88,16298.0,63.4095,63.4681,63.3997,63.4193,16298.0
2024-04-01 14:25:00,64.87,64.9,64.87,64.89,7785.0,63.4095,63.4388,63.4095,63.429,7785.0
2024-04-01 14:30:00,64.89,64.9,64.84,64.86,16943.0,63.429,63.4388,63.3802,63.3997,16943.0
2024-04-01 14:35:00,64.87,64.88,64.85,64.86,7111.0,63.4095,63.4193,63.3899,63.3997,7111.0
2024-04-01 14:40:00,64.86,64.91,64.85,64.91,23292.0,63.3997,63.4486,63.3899,63.4486,23292.0
2024-04-01 14:45:00,64.91,64.94,64.89,64.92,14458.0,63.4486,63.4779,63.429,63.4584,14458.0
2024-04-01 14:50:00,64.93,64.95,64.92,64.92,17914.0,63.4681,63.4877,63.4584,63.4584,17914.0
2024-04-01 14:55:00,64.92,64.96,64.88,64.95,31587.0,63.4584,63.4975,63.4193,63.4877,31587.0
2024-04-01 15:00:00,64.95,64.97,64.92,64.94,20101.0,63.4877,63.5072,63.4584,63.4779,20101.0
2024-04-01 15:05:00,64.94,64.98,64.93,64.97,26808.0,63.4779,63.517,63.4681,63.5072,26808.0
2024-04-01 15:10:00,64.97,64.99,64.94,64.98,27561.0,63.5072,63.5268,63.4779,63.517,27561.0
2024-04-01 15:15:00,64.98,64.99,64.96,64.97,20912.0,63.517,63.5268,63.4975,63.5072,20912.0
2024-04-01 15:20:00,64.97,64.98,64.92,64.94,22241.0,63.5072,63.517,63.4584,63.4779,22241.0
2024-04-01 15:25:00,64.95,64.98,64.93,64.95,34791.0,63.4877,63.517,63.4681,63.4877,34791.0
2024-04-01 15:30:00,64.95,65.02,64.89,65.02,39633.0,63.4877,63.5561,63.429,63.5561,39633.0
2024-04-01 15:35:00,65.02,65.02,64.96,65.0,42115.0,63.5561,63.5561,63.4975,63.5366,42115.0
2024-04-01 15:40:00,65.0,65.05,64.98,65.04,53588.0,63.5366,63.5854,63.517,63.5757,53588.0
2024-04-01 15:45:00,65.05,65.1,65.04,65.09,52189.0,63.5854,63.6343,63.5757,63.6245,52189.0
2024-04-01 15:50:00,65.09,65.19,65.04,65.18,171396.0,63.6245,63.7223,63.5757,63.7125,171396.0
2024-04-01 15:55:00,65.19,65.21,65.06,65.12,427202.0,63.7223,63.7418,63.5952,63.6539,427202.0
2024-04-02 09:30:00,65.21,65.21,64.92,65.09,77507.0,63.7418,63.7418,63.4584,63.6245,77507.0
2024-04-02 09:35:00,65.08,65.22,64.95,65.15,47983.0,63.6148,63.7516,63.4877,63.6832,47983.0
2024-04-02 09:40:00,65.16,65.38,65.16,65.32,49774.0,63.693,63.908,63.693,63.8494,49774.0
2024-04-02 09:45:00,65.34,65.39,65.26,65.39,62364.0,63.8689,63.9178,63.7907,63.9178,62364.0
2024-04-02 09:50:00,65.39,65.39,65.13,65.24,45630.0,63.9178,63.9178,63.6636,63.7712,45630.0
2024-04-02 09:55:00,65.24,65.26,65.14,65.25,26453.0,63.7712,63.7907,63.6734,63.7809,26453.0
2024-04-02 10:00:00,65.26,65.36,65.18,65.32,48128.0,63.7907,63.8885,63.7125,63.8494,48128.0
2024-04-02 10:05:00,65.32,65.33,65.22,65.23,33543.0,63.8494,63.8591,63.7516,63.7614,33543.0
2024-04-02 10:10:00,65.22,65.3,65.21,65.25,50214.0,63.7516,63.8298,63.7418,63.7809,50214.0
2024-04-02 10:15:00,65.26,65.35,65.25,65.34,32460.0,63.7907,63.8787,63.7809,63.8689,32460.0
2024-04-02 10:20:00,65.35,65.37,65.29,65.32,32710.0,63.8787,63.8982,63.82,63.8494,32710.0
2024-04-02 10:25:00,65.33,65.34,65.24,65.28,20375.0,63.8591,63.8689,63.7712,63.8103,20375.0
2024-04-02 10:30:00,65.27,65.31,65.21,65.26,33918.0,63.8005,63.8396,63.7418,63.7907,33918.0
2024-04-02 10:35:00,65.26,65.29,65.13,65.14,18735.0,63.7907,63.82,63.6636,63.6734,18735.0
2024-04-02 10:40:00,65.14,65.23,65.13,65.14,26396.0,63.6734,63.7614,63.6636,63.6734,26396.0
2024-04-02 10:45:00,65.15,65.16,65.07,65.13,28065.0,63.6832,63.693,63.605,63.6636,28065.0
2024-04-02 10:50:00,65.13,65.16,65.11,65.14,32472.0,63.6636,63.693,63.6441,63.6734,32472.0
2024-04-02 10:55:00,65.15,65.21,65.14,65.19,17189.0,63.6832,63.7418,63.6734,63.7223,17189.0
2024-04-02 11:00:00,65.19,65.25,65.16,65.25,24868.0,63.7223,63.7809,63.693,63.7809,24868.0
2024-04-02 11:05:00,65.25,65.31,65.22,65.28,15182.0,63.7809,63.8396,63.7516,63.8103,15182.0
2024-04-02 11:10:00,65.27,65.32,65.26,65.32,61157.0,63.8005,63.8494,63.7907,63.8494,61157.0
2024-04-02 11:15:00,65.31,65.34,65.27,65.3,23013.0,63.8396,63.8689,63.8005,63.8298,23013.0
2024-04-02 11:20:00,65.31,65.32,65.24,65.24,15429.0,63.8396,63.8494,63.7712,63.7712,15429.0
2024-04-02 11:25:00,65.25,65.27,65.17,65.18,115497.0,63.7809,63.8005,63.7027,63.7125,115497.0
2024-04-02 11:30:00,65.18,65.18,65.08,65.12,26574.0,63.7125,63.7125,63.6148,63.6539,26574.0
2024-04-02 11:35:00,65.12,65.15,65.05,65.06,22332.0,63.6539,63.6832,63.5854,63.5952,22332.0
2024-04-02 11:40:00,65.06,65.11,65.0,65.06,124196.0,63.5952,63.6441,63.5366,63.5952,124196.0
2024-04-02 11:45:00,65.07,65.11,65.04,65.09,64801.0,63.605,63.6441,63.5757,63.6245,64801.0
2024-04-02 11:50:00,65.08,65.08,64.89,65.02,219398.0,63.6148,63.6148,63.429,63.5561,219398.0
2024-04-02 11:55:00,65.01,65.04,64.99,65.0,27214.0,63.5463,63.5757,63.5268,63.5366,27214.0
2024-04-02 12:00:00,65.01,65.03,64.97,65.0,20244.0,63.5463,63.5659,63.5072,63.5366,20244.0
2024-04-02 12:05:00,65.01,65.03,65.0,65.01,8133.0,63.5463,63.5659,63.5366,63.5463,8133.0
2024-04-02 12:10:00,65.01,65.06,65.0,65.06,18955.0,63.5463,63.5952,63.5366,63.5952,18955.0
2024-04-02 12:15:00,65.06,65.1,65.05,65.1,21118.0,63.5952,63.6343,63.5854,63.6343,21118.0
2024-04-02 12:20:00,65.1,65.16,65.08,65.14,20094.0,63.6343,63.693,63.6148,63.6734,20094.0
2024-04-02 12:25:00,65.14,65.15,65.09,65.11,20186.0,63.6734,63.6832,63.6245,63.6441,20186.0
2024-04-02 12:30:00,65.11,65.11,65.08,65.09,5763.0,63.6441,63.6441,63.6148,63.6245,5763.0
2024-04-02 12:35:00,65.1,65.1,65.05,65.09,10017.0,63.6343,63.6343,63.5854,63.6245,10017.0
2024-04-02 12:40:00,65.1,65.11,65.08,65.09,12513.0,63.6343,63.6441,63.6148,63.6245,12513.0
2024-04-02 12:45:00,65.09,65.18,65.08,65.17,20134.0,63.6245,63.7125,63.6148,63.7027,20134.0
2024-04-02 12:50:00,65.17,65.17,65.11,65.14,13659.0,63.7027,63.7027,63.6441,63.6734,13659.0
2024-04-02 12:55:00,65.15,65.17,65.14,65.15,7634.0,63.6832,63.7027,63.6734,63.6832,7634.0
2024-04-02 13:00:00,65.16,65.17,65.09,65.1,10478.0,63.693,63.7027,63.6245,63.6343,10478.0
2024-04-02 13:05:00,65.1,65.12,65.09,65.11,17196.0,63.6343,63.6539,63.6245,63.6441,17196.0
2024-04-02 13:10:00,65.11,65.14,65.1,65.13,14756.0,63.6441,63.6734,63.6343,63.6636,14756.0
2024-04-02 13:15:00,65.12,65.15,65.05,65.06,93175.0,63.6539,63.6832,63.5854,63.5952,93175.0
2024-04-02 13:20:00,65.07,65.13,65.07,65.13,18679.0,63.605,63.6636,63.605,63.6636,18679.0
2024-04-02 13:25:00,65.13,65.17,65.12,65.14,43564.0,63.6636,63.7027,63.6539,63.6734,43564.0
2024-04-02 13:30:00,65.14,65.15,65.09,65.13,21838.0,63.6734,63.6832,63.6245,63.6636,21838.0
2024-04-02 13:35:00,65.12,65.13,65.06,65.09,32276.0,63.6539,63.6636,63.5952,63.6245,32276.0
2024-04-02 13:40:00,65.1,65.15,65.1,65.15,35754.0,63.6343,63.6832,63.6343,63.6832,35754.0
2024-04-02 13:45:00,65.14,65.2,65.13,65.19,14338.0,63.6734,63.7321,63.6636,63.7223,14338.0
2024-04-02 13:50:00,65.19,65.2,65.1,65.13,79084.0,63.7223,63.7321,63.6343,63.6636,79084.0
2024-04-02 13:55:00,65.12,65.18,65.12,65.14,26361.0,63.6539,63.7125,63.6539,63.6734,26361.0
2024-04-02 14:00:00,65.14,65.18,65.13,65.15,37769.0,63.6734,63.7125,63.6636,63.6832,37769.0
2024-04-02 14:05:00,65.15,65.22,65.14,65.22,19912.0,63.6832,63.7516,63.6734,63.7516,19912.0
2024-04-02 14:10:00,65.21,65.26,65.21,65.25,18865.0,63.7418,63.7907,63.7418,63.7809,18865.0
2024-04-02 14:15:00,65.25,65.33,65.24,65.33,34291.0,63.7809,63.8591,63.7712,63.8591,34291.0
2024-04-02 14:20:00,65.33,65.34,65.29,65.31,25947.0,63.8591,63.8689,63.82,63.8396,25947.0
2024-04-02 14:25:00,65.31,65.34,65.29,65.31,68575.0,63.8396,63.8689,63.82,63.8396,68575.0
2024-04-02 14:30:00,65.31,65.36,65.3,65.33,32439.0,63.8396,63.8885,63.8298,63.8591,32439.0
2024-04-02 14:35:00,65.34,65.34,65.29,65.3,28969.0,63.8689,63.8689,63.82,63.8298,28969.0
2024-04-02 14:40:00,65.3,65.36,65.3,65.33,23395.0,63.8298,63.8885,63.8298,63.8591,23395.0
2024-04-02 14:45:00,65.34,65.34,65.29,65.31,33148.0,63.8689,63.8689,63.82,63.8396,33148.0
2024-04-02 14:50:00,65.31,65.34,65.31,65.33,15506.0,63.8396,63.8689,63.8396,63.8591,15506.0
2024-04-02 14:55:00,65.33,65.42,65.32,65.42,54986.0,63.8591,63.9471,63.8494,63.9471,54986.0
2024-04-02 15:00:00,65.42,65.46,65.4,65.42,44756.0,63.9471,63.9862,63.9276,63.9471,44756.0
2024-04-02 15:05:00,65.42,65.45,65.39,65.44,34841.0,63.9471,63.9764,63.9178,63.9667,34841.0
2024-04-02 15:10:00,65.44,65.48,65.41,65.41,31128.0,63.9667,64.0058,63.9373,63.9373,31128.0
2024-04-02 15:15:00,65.41,65.46,65.4,65.43,30081.0,63.9373,63.9862,63.9276,63.9569,30081.0
2024-04-02 15:20:00,65.43,65.46,65.39,65.42,28282.0,63.9569,63.9862,63.9178,63.9471,28282.0
2024-04-02 15:25:00,65.42,65.5,65.42,65.5,45009.0,63.9471,64.0253,63.9471,64.0253,45009.0
2024-04-02 15:30:00,65.5,65.55,65.49,65.5,89232.0,64.0253,64.0742,64.0155,64.0253,89232.0
2024-04-02 15:35:00,65.5,65.55,65.49,65.53,55353.0,64.0253,64.0742,64.0155,64.0546,55353.0
2024-04-02 15:40:00,65.53,65.56,65.53,65.56,57147.0,64.0546,64.084,64.0546,64.084,57147.0
2024-04-02 15:45:00,65.56,65.58,65.49,65.56,72640.0,64.084,64.1035,64.0155,64.084,72640.0
2024-04-02 15:50:00,65.55,65.56,65.42,65.48,137550.0,64.0742,64.084,63.9471,64.0058,137550.0
2024-04-02 15:55:00,65.47,65.56,65.45,65.49,394079.0,63.996,64.084,63.9764,64.0155,394079.0
2024-04-03 09:30:00,65.5,65.7,65.35,65.62,81855.0,64.0253,64.2208,63.8787,64.1426,81855.0
2024-04-03 09:35:00,65.62,66.14,65.62,66.03,65302.0,64.1426,64.6509,64.1426,64.5434,65302.0
2024-04-03 09:40:00,65.98,66.05,65.9,65.98,20021.0,64.4945,64.5629,64.4163,64.4945,20021.0
2024-04-03 09:45:00,65.98,66.0,65.76,65.94,40702.0,64.4945,64.5141,64.2795,64.4554,40702.0
2024-04-03 09:50:00,65.92,65.96,65.84,65.95,26773.0,64.4359,64.475,64.3577,64.4652,26773.0
2024-04-03 09:55:00,65.95,66.02,65.94,66.02,23266.0,64.4652,64.5336,64.4554,64.5336,23266.0
2024-04-03 10:00:00,66.02,66.13,66.02,66.06,37535.0,64.5336,64.6411,64.5336,64.5727,37535.0
2024-04-03 10:05:00,66.07,66.09,66.0,66.02,57612.0,64.5825,64.602,64.5141,64.5336,57612.0
2024-04-03 10:10:00,66.01,66.02,65.97,65.97,39023.0,64.5238,64.5336,64.4847,64.4847,39023.0
2024-04-03 10:15:00,65.97,66.01,65.93,65.98,27956.0,64.4847,64.5238,64.4456,64.4945,27956.0
2024-04-03 10:20:00,65.98,66.05,65.97,66.03,29248.0,64.4945,64.5629,64.4847,64.5434,29248.0
2024-04-03 10:25:00,66.03,66.06,66.0,66.01,30888.0,64.5434,64.5727,64.5141,64.5238,30888.0
2024-04-03 10:30:00,66.02,66.05,66.0,66.04,25715.0,64.5336,64.5629,64.5141,64.5532,25715.0
2024-04-03 10:35:00,66.05,66.11,66.04,66.07,23068.0,64.5629,64.6216,64.5532,64.5825,23068.0
2024-04-03 10:40:00,66.08,66.12,66.06,66.08,14996.0,64.5923,64.6314,64.5727,64.5923,14996.0
2024-04-03 10:45:00,66.08,66.14,66.07,66.14,23281.0,64.5923,64.6509,64.5825,64.6509,23281.0
2024-04-03 10:50:00,66.14,66.16,66.1,66.12,31591.0,64.6509,64.6705,64.6118,64.6314,31591.0
2024-04-03 10:55:00,66.12,66.14,66.01,66.04,46468.0,64.6314,64.6509,64.5238,64.5532,46468.0
2024-04-03 11:00:00,66.04,66.04,65.99,66.01,29569.0,64.5532,64.5532,64.5043,64.5238,29569.0
2024-04-03 11:05:00,66.01,66.01,65.95,65.95,21120.0,64.5238,64.5238,64.4652,64.4652,21120.0
2024-04-03 11:10:00,65.95,65.96,65.84,65.85,36568.0,64.4652,64.475,64.3577,64.3674,36568.0
2024-04-03 11:15:00,65.86,65.87,65.76,65.8,35088.0,64.3772,64.387,64.2795,64.3186,35088.0
2024-04-03 11:20:00,65.81,65.84,65.74,65.8,29332.0,64.3283,64.3577,64.2599,64.3186,29332.0
2024-04-03 11:25:00,65.81,65.81,65.66,65.67,26324.0,64.3283,64.3283,64.1817,64.1915,26324.0
2024-04-03 11:30:00,65.66,65.69,65.62,65.63,22439.0,64.1817,64.211,64.1426,64.1524,22439.0
2024-04-03 11:35:00,65.64,65.76,65.63,65.74,20446.0,64.1622,64.2795,64.1524,64.2599,20446.0
2024-04-03 11:40:00,65.75,65.78,65.73,65.76,26306.0,64.2697,64.299,64.2501,64.2795,26306.0
2024-04-03 11:45:00,65.77,65.79,65.66,65.67,37352.0,64.2892,64.3088,64.1817,64.1915,37352.0
2024-04-03 11:50:00,65.67,65.71,65.67,65.69,23411.0,64.1915,64.2306,64.1915,64.211,23411.0
2024-04-03 11:55:00,65.69,65.72,65.65,65.68,28729.0,64.211,64.2404,64.1719,64.2013,28729.0
2024-04-03 12:00:00,65.68,65.72,65.66,65.68,17722.0,64.2013,64.2404,64.1817,64.2013,17722.0
2024-04-03 12:05:00,65.66,65.69,65.65,65.67,13069.0,64.1817,64.211,64.1719,64.1915,13069.0
2024-04-03 12:10:00,65.69,65.77,65.67,65.77,29190.0,64.211,64.2892,64.1915,64.2892,29190.0
2024-04-03 12:15:00,65.78,65.79,65.74,65.76,16682.0,64.299,64.3088,64.2599,64.2795,16682.0
2024-04-03 12:20:00,65.76,65.82,65.75,65.8,26638.0,64.2795,64.3381,64.2697,64.3186,26638.0
2024-04-03 12:25:00,65.79,65.81,65.75,65.81,16485.0,64.3088,64.3283,64.2697,64.3283,16485.0
2024-04-03 12:30:00,65.81,65.82,65.79,65.81,13807.0,64.3283,64.3381,64.3088,64.3283,13807.0
2024-04-03 12:35:00,65.8,65.8,65.63,65.63,38965.0,64.3186,64.3186,64.1524,64.1524,38965.0
2024-04-03 12:40:00,65.61,65.7,65.61,65.69,17648.0,64.1328,64.2208,64.1328,64.211,17648.0
2024-04-03 12:45:00,65.7,65.7,65.64,65.69,16479.0,64.2208,64.2208,64.1622,64.211,16479.0
2024-04-03 12:50:00,65.69,65.78,65.68,65.77,22542.0,64.211,64.299,64.2013,64.2892,22542.0
2024-04-03 12:55:00,65.78,65.81,65.74,65.75,13650.0,64.299,64.3283,64.2599,64.2697,13650.0
2024-04-03 13:00:00,65.76,65.79,65.74,65.76,19573.0,64.2795,64.3088,64.2599,64.2795,19573.0
2024-04-03 13:05:00,65.76,65.77,65.66,65.67,30965.0,64.2795,64.2892,64.1817,64.1915,30965.0
2024-04-03 13:10:00,65.68,65.71,65.62,65.62,18368.0,64.2013,64.2306,64.1426,64.1426,18368.0
2024-04-03 13:15:00,65.62,65.68,65.62,65.67,17105.0,64.1426,64.2013,64.1426,64.1915,17105.0
2024-04-03 13:20:00,65.68,65.68,65.57,65.58,21350.0,64.2013,64.2013,64.0937,64.1035,21350.0
2024-04-03 13:25:00,65.59,65.64,65.56,65.57,13438.0,64.1133,64.1622,64.084,64.0937,13438.0
2024-04-03 13:30:00,65.56,65.61,65.55,65.59,19739.0,64.084,64.1328,64.0742,64.1133,19739.0
2024-04-03 13:35:00,65.58,65.6,65.55,65.59,26336.0,64.1035,64.1231,64.0742,64.1133,26336.0
2024-04-03 13:40:00,65.6,65.62,65.59,65.61,14638.0,64.1231,64.1426,64.1133,64.1328,14638.0
2024-04-03 13:45:00,65.61,65.68,65.61,65.67,16255.0,64.1328,64.2013,64.1328,64.1915,16255.0
2024-04-03 13:50:00,65.67,65.68,65.61,65.64,36682.0,64.1915,64.2013,64.1328,64.1622,36682.0
2024-04-03 13:55:00,65.63,65.72,65.6,65.69,43505.0,64.1524,64.2404,64.1231,64.211,43505.0
2024-04-03 14:00:00,65.69,65.69,65.63,65.65,19148.0,64.211,64.211,64.1524,64.1719,19148.0
2024-04-03 14:05:00,65.65,65.65,65.59,65.61,23069.0,64.1719,64.1719,64.1133,64.1328,23069.0
2024-04-03 14:10:00,65.6,65.63,65.6,65.63,16103.0,64.1231,64.1524,64.1231,64.1524,16103.0
2024-04-03 14:15:00,65.63,65.64,65.59,65.63,20830.0,64.1524,64.1622,64.1133,64.1524,20830.0
2024-04-03 14:20:00,65.63,65.64,65.58,65.64,28646.0,64.1524,64.1622,64.1035,64.1622,28646.0
2024-04-03 14:25:00,65.64,65.64,65.58,65.61,22464.0,64.1622,64.1622,64.1035,64.1328,22464.0
2024-04-03 14:30:00,65.6,65.61,65.51,65.59,51965.0,64.1231,64.1328,64.0351,64.1133,51965.0
2024-04-03 14:35:00,65.6,65.61,65.51,65.53,29716.0,64.1231,64.1328,64.0351,64.0546,29716.0
2024-04-03 14:40:00,65.53,65.58,65.53,65.53,36607.0,64.0546,64.1035,64.0546,64.0546,36607.0
2024-04-03 14:45:00,65.53,65.61,65.53,65.59,23316.0,64.0546,64.1328,64.0546,64.1133,23316.0
2024-04-03 14:50:00,65.59,65.6,65.51,65.51,27586.0,64.1133,64.1231,64.0351,64.0351,27586.0
2024-04-03 14:55:00,65.52,65.56,65.5,65.5,36808.0,64.0449,64.084,64.0253,64.0253,36808.0
2024-04-03 15:00:00,65.51,65.59,65.48,65.56,41641.0,64.0351,64.1133,64.0058,64.084,41641.0
2024-04-03 15:05:00,65.57,65.57,65.48,65.48,33398.0,64.0937,64.0937,64.0058,64.0058,33398.0
2024-04-03 15:10:00,65.48,65.49,65.35,65.37,46397.0,64.0058,64.0155,63.8787,63.8982,46397.0
2024-04-03 15:15:00,65.37,65.41,65.27,65.41,58601.0,63.8982,63.9373,63.8005,63.9373,58601.0
2024-04-03 15:20:00,65.4,65.42,65.39,65.4,62691.0,63.9276,63.9471,63.9178,63.9276,62691.0
2024-04-03 15:25:00,65.41,65.43,65.39,65.4,77755.0,63.9373,63.9569,63.9178,63.9276,77755.0
2024-04-03 15:30:00,65.39,65.43,65.39,65.42,54085.0,63.9178,63.9569,63.9178,63.9471,54085.0
2024-04-03 15:35:00,65.42,65.53,65.42,65.5,43859.0,63.9471,64.0546,63.9471,64.0253,43859.0
2024-04-03 15:40:00,65.5,65.62,65.49,65.59,52888.0,64.0253,64.1426,64.0155,64.1133,52888.0
2024-04-03 15:45:00,65.6,65.64,65.55,65.62,83059.0,64.1231,64.1622,64.0742,64.1426,83059.0
2024-04-03 15:50:00,65.61,65.64,65.5,65.62,120138.0,64.1328,64.1622,64.0253,64.1426,120138.0
2024-04-03 15:55:00,65.62,65.66,65.53,65.54,407129.0,64.1426,64.1817,64.0546,64.0644,407129.0
2024-04-04 09:30:00,66.3,66.49,66.1,66.19,134153.0,64.8073,64.993,64.6118,64.6998,134153.0
2024-04-04 09:35:00,66.18,66.22,66.04,66.15,14830.0,64.69,64.7291,64.5532,64.6607,14830.0
2024-04-04 09:40:00,66.14,66.14,66.03,66.08,18880.0,64.6509,64.6509,64.5434,64.5923,18880.0
2024-04-04 09:45:00,66.09,66.09,65.98,66.05,20711.0,64.602,64.602,64.4945,64.5629,20711.0
2024-04-04 09:50:00,66.04,66.05,65.96,66.02,17843.0,64.5532,64.5629,64.475,64.5336,17843.0
2024-04-04 09:55:00,66.02,66.08,65.99,66.05,19279.0,64.5336,64.5923,64.5043,64.5629,19279.0
2024-04-04 10:00:00,66.05,66.09,65.97,65.98,20082.0,64.5629,64.602,64.4847,64.4945,20082.0
2024-04-04 10:05:00,65.95,66.03,65.95,66.0,349376.0,64.4652,64.5434,64.4652,64.5141,349376.0
2024-04-04 10:10:00,66.01,66.01,65.77,65.78,36130.0,64.5238,64.5238,64.2892,64.299,36130.0
2024-04-04 10:15:00,65.78,65.87,65.75,65.86,62757.0,64.299,64.387,64.2697,64.3772,62757.0
2024-04-04 10:20:00,65.86,65.9,65.85,65.9,8686.0,64.3772,64.4163,64.3674,64.4163,8686.0
2024-04-04 10:25:00,65.9,65.9,65.85,65.87,10229.0,64.4163,64.4163,64.3674,64.387,10229.0
2024-04-04 10:30:00,65.87,65.89,65.85,65.88,15298.0,64.387,64.4065,64.3674,64.3968,15298.0
2024-04-04 10:35:00,65.88,65.9,65.86,65.89,11411.0,64.3968,64.4163,64.3772,64.4065,11411.0
2024-04-04 10:40:00,65.89,65.91,65.85,65.9,11425.0,64.4065,64.4261,64.3674,64.4163,11425.0
2024-04-04 10:45:00,65.89,65.91,65.85,65.88,9332.0,64.4065,64.4261,64.3674,64.3968,9332.0
2024-04-04 10:50:00,65.89,65.89,65.85,65.86,11269.0,64.4065,64.4065,64.3674,64.3772,11269.0
2024-04-04 10:55:00,65.85,65.85,65.77,65.81,13090.0,64.3674,64.3674,64.2892,64.3283,13090.0
2024-04-04 11:00:00,65.8,65.82,65.76,65.77,11205.0,64.3186,64.3381,64.2795,64.2892,11205.0
2024-04-04 11:05:00,65.76,65.78,65.74,65.78,11258.0,64.2795,64.299,64.2599,64.299,11258.0
2024-04-04 11:10:00,65.78,65.9,65.78,65.87,20309.0,64.299,64.4163,64.299,64.387,20309.0
2024-04-04 11:15:00,65.88,65.9,65.84,65.85,11039.0,64.3968,64.4163,64.3577,64.3674,11039.0
2024-04-04 11:20:00,65.85,65.88,65.83,65.86,9192.0,64.3674,64.3968,64.3479,64.3772,9192.0
2024-04-04 11:25:00,65.87,65.89,65.84,65.84,9898.0,64.387,64.4065,64.3577,64.3577,9898.0
2024-04-04 11:30:00,65.84,65.85,65.81,65.84,10193.0,64.3577,64.3674,64.3283,64.3577,10193.0
2024-04-04 11:35:00,65.84,65.86,65.81,65.83,10515.0,64.3577,64.3772,64.3283,64.3479,10515.0
2024-04-04 11:40:00,65.83,65.93,65.82,65.9,245143.0,64.3479,64.4456,64.3381,64.4163,245143.0
2024-04-04 11:45:00,65.91,66.0,65.91,65.94,13169.0,64.4261,64.5141,64.4261,64.4554,13169.0
2024-04-04 11:50:00,65.93,65.95,65.87,65.95,25033.0,64.4456,64.4652,64.387,64.4652,25033.0
2024-04-04 11:55:00,65.95,65.96,65.89,65.9,41695.0,64.4652,64.475,64.4065,64.4163,41695.0
2024-04-04 12:00:00,65.91,65.91,65.73,65.75,503603.0,64.4261,64.4261,64.2501,64.2697,503603.0
2024-04-04 12:05:00,65.75,65.82,65.75,65.75,25251.0,64.2697,64.3381,64.2697,64.2697,25251.0
2024-04-04 12:10:00,65.75,65.75,65.62,65.68,14167.0,64.2697,64.2697,64.1426,64.2013,14167.0
2024-04-04 12:15:00,65.69,65.72,65.65,65.66,14313.0,64.211,64.2404,64.1719,64.1817,14313.0
2024-04-04 12:20:00,65.67,65.72,65.65,65.7,18608.0,64.1915,64.2404,64.1719,64.2208,18608.0
2024-04-04 12:25:00,65.69,65.8,65.68,65.77,21388.0,64.211,64.3186,64.2013,64.2892,21388.0
2024-04-04 12:30:00,65.77,65.8,65.77,65.78,21845.0,64.2892,64.3186,64.2892,64.299,21845.0
2024-04-04 12:35:00,65.8,65.8,65.78,65.79,7682.0,64.3186,64.3186,64.299,64.3088,7682.0
2024-04-04 12:40:00,65.79,65.8,65.78,65.78,5146.0,64.3088,64.3186,64.299,64.299,5146.0
2024-04-04 12:45:00,65.78,65.79,65.77,65.78,7547.0,64.299,64.3088,64.2892,64.299,7547.0
2024-04-04 12:50:00,65.78,65.82,65.78,65.8,8026.0,64.299,64.3381,64.299,64.3186,8026.0
2024-04-04 12:55:00,65.8,65.81,65.69,65.69,83214.0,64.3186,64.3283,64.211,64.211,83214.0
2024-04-04 13:00:00,65.7,65.72,65.64,65.65,24786.0,64.2208,64.2404,64.1622,64.1719,24786.0
2024-04-04 13:05:00,65.65,65.65,65.6,65.63,13549.0,64.1719,64.1719,64.1231,64.1524,13549.0
2024-04-04 13:10:00,65.63,65.64,65.62,65.63,10609.0,64.1524,64.1622,64.1426,64.1524,10609.0
2024-04-04 13:15:00,65.64,65.65,65.61,65.61,13810.0,64.1622,64.1719,64.1328,64.1328,13810.0
2024-04-04 13:20:00,65.61,65.61,65.58,65.59,18859.0,64.1328,64.1328,64.1035,64.1133,18859.0
2024-04-04 13:25:00,65.59,65.6,65.58,65.58,7910.0,64.1133,64.1231,64.1035,64.1035,7910.0
2024-04-04 13:30:00,65.59,65.59,65.48,65.49,26621.0,64.1133,64.1133,64.0058,64.0155,26621.0
2024-04-04 13:35:00,65.49,65.51,65.45,65.45,18138.0,64.0155,64.0351,63.9764,63.9764,18138.0
2024-04-04 13:40:00,65.45,65.45,65.39,65.42,26065.0,63.9764,63.9764,63.9178,63.9471,26065.0
2024-04-04 13:45:00,65.41,65.5,65.39,65.5,20303.0,63.9373,64.0253,63.9178,64.0253,20303.0
2024-04-04 13:50:00,65.49,65.49,65.39,65.4,10223.0,64.0155,64.0155,63.9178,63.9276,10223.0
2024-04-04 13:55:00,65.4,65.46,65.39,65.41,21388.0,63.9276,63.9862,63.9178,63.9373,21388.0
2024-04-04 14:00:00,65.41,65.47,65.38,65.45,27020.0,63.9373,63.996,63.908,63.9764,27020.0
2024-04-04 14:05:00,65.45,65.46,65.23,65.23,21577.0,63.9764,63.9862,63.7614,63.7614,21577.0
2024-04-04 14:10:00,65.23,65.27,65.13,65.13,15188.0,63.7614,63.8005,63.6636,63.6636,15188.0
2024-04-04 14:15:00,65.13,65.14,65.04,65.08,74852.0,63.6636,63.6734,63.5757,63.6148,74852.0
2024-04-04 14:20:00,65.07,65.1,65.02,65.1,26981.0,63.605,63.6343,63.5561,63.6343,26981.0
2024-04-04 14:25:00,65.09,65.09,64.84,64.84,19808.0,63.6245,63.6245,63.3802,63.3802,19808.0
2024-04-04 14:30:00,64.83,64.83,64.66,64.66,18512.0,63.3704,63.3704,63.2042,63.2042,18512.0
2024-04-04 14:35:00,64.64,64.85,64.63,64.75,79265.0,63.1847,63.3899,63.1749,63.2922,79265.0
2024-04-04 14:40:00,64.74,64.74,64.48,64.51,16601.0,63.2824,63.2824,63.0283,63.0576,16601.0
2024-04-04 14:45:00,64.52,64.65,64.48,64.56,30493.0,63.0674,63.1944,63.0283,63.1065,30493.0
2024-04-04 14:50:00,64.56,64.62,64.52,64.59,57594.0,63.1065,63.1651,63.0674,63.1358,57594.0
2024-04-04 14:55:00,64.59,64.63,64.42,64.44,96805.0,63.1358,63.1749,62.9696,62.9892,96805.0
2024-04-04 15:00:00,64.43,64.47,64.27,64.36,133872.0,62.9794,63.0185,62.823,62.911,133872.0
2024-04-04 15:05:00,64.38,64.51,64.37,64.42,34568.0,62.9305,63.0576,62.9208,62.9696,34568.0
2024-04-04 15:10:00,64.41,64.41,64.27,64.36,295205.0,62.9599,62.9599,62.823,62.911,295205.0
2024-04-04 15:15:00,64.37,64.48,64.33,64.34,137311.0,62.9208,63.0283,62.8817,62.8914,137311.0
2024-04-04 15:20:00,64.34,64.45,64.29,64.34,220147.0,62.8914,62.999,62.8426,62.8914,220147.0
2024-04-04 15:25:00,64.33,64.36,64.19,64.2,41432.0,62.8817,62.911,62.7448,62.7546,41432.0
2024-04-04 15:30:00,64.2,64.38,64.2,64.35,49237.0,62.7546,62.9305,62.7546,62.9012,49237.0
2024-04-04 15:35:00,64.34,64.35,64.2,64.26,266324.0,62.8914,62.9012,62.7546,62.8132,266324.0
2024-04-04 15:40:00,64.26,64.28,64.14,64.22,176051.0,62.8132,62.8328,62.6959,62.7741,176051.0
2024-04-04 15:45:00,64.22,64.49,64.22,64.49,45078.0,62.7741,63.0381,62.7741,63.0381,45078.0
2024-04-04 15:50:00,64.49,64.49,64.34,64.47,118688.0,63.0381,63.0381,62.8914,63.0185,118688.0
2024-04-04 15:55:00,64.46,64.49,64.37,64.39,362325.0,63.0087,63.0381,62.9208,62.9403,362325.0
2024-04-05 09:30:00,64.61,64.9,64.55,64.87,36261.0,63.1553,63.4388,63.0967,63.4095,36261.0
2024-04-05 09:35:00,64.87,64.87,64.63,64.67,19467.0,63.4095,63.4095,63.1749,63.214,19467.0
2024-04-05 09:40:00,64.68,64.82,64.65,64.77,12886.0,63.2238,63.3606,63.1944,63.3117,12886.0
2024-04-05 09:45:00,64.78,64.91,64.77,64.91,17186.0,63.3215,63.4486,63.3117,63.4486,17186.0
2024-04-05 09:50:00,64.92,65.03,64.91,65.0,14795.0,63.4584,63.5659,63.4486,63.5366,14795.0
2024-04-05 09:55:00,65.0,65.18,65.0,65.15,26898.0,63.5366,63.7125,63.5366,63.6832,26898.0
2024-04-05 10:00:00,65.14,65.24,65.1,65.18,19768.0,63.6734,63.7712,63.6343,63.7125,19768.0
2024-04-05 10:05:00,65.18,65.19,64.94,64.95,44998.0,63.7125,63.7223,63.4779,63.4877,44998.0
2024-04-05 10:10:00,64.95,64.96,64.85,64.95,70903.0,63.4877,63.4975,63.3899,63.4877,70903.0
2024-04-05 10:15:00,64.95,64.96,64.89,64.92,19658.0,63.4877,63.4975,63.429,63.4584,19658.0
2024-04-05 10:20:00,64.92,64.95,64.86,64.92,41356.0,63.4584,63.4877,63.3997,63.4584,41356.0
2024-04-05 10:25:00,64.92,64.93,64.8,64.82,9919.0,63.4584,63.4681,63.3411,63.3606,9919.0
2024-04-05 10:30:00,64.81,64.87,64.76,64.81,21274.0,63.3508,63.4095,63.302,63.3508,21274.0
2024-04-05 10:35:00,64.82,64.82,64.74,64.76,13501.0,63.3606,63.3606,63.2824,63.302,13501.0
2024-04-05 10:40:00,64.77,64.78,64.7,64.71,11274.0,63.3117,63.3215,63.2433,63.2531,11274.0
2024-04-05 10:45:00,64.71,64.83,64.7,64.83,12259.0,63.2531,63.3704,63.2433,63.3704,12259.0
2024-04-05 10:50:00,64.84,64.92,64.83,64.85,26915.0,63.3802,63.4584,63.3704,63.3899,26915.0
2024-04-05 10:55:00,64.85,64.94,64.84,64.94,15637.0,63.3899,63.4779,63.3802,63.4779,15637.0
2024-04-05 11:00:00,64.95,64.96,64.84,64.85,10553.0,63.4877,63.4975,63.3802,63.3899,10553.0
2024-04-05 11:05:00,64.83,64.84,64.78,64.8,8973.0,63.3704,63.3802,63.3215,63.3411,8973.0
2024-04-05 11:10:00,64.79,64.81,64.75,64.76,11034.0,63.3313,63.3508,63.2922,63.302,11034.0
2024-04-05 11:15:00,64.76,64.8,64.73,64.77,9087.0,63.302,63.3411,63.2726,63.3117,9087.0
2024-04-05 11:20:00,64.76,64.83,64.76,64.82,8286.0,63.302,63.3704,63.302,63.3606,8286.0
2024-04-05 11:25:00,64.83,64.92,64.81,64.92,10222.0,63.3704,63.4584,63.3508,63.4584,10222.0
2024-04-05 11:30:00,64.93,64.98,64.89,64.97,20763.0,63.4681,63.517,63.429,63.5072,20763.0
2024-04-05 11:35:00,64.96,65.04,64.95,65.0,50808.0,63.4975,63.5757,63.4877,63.5366,50808.0
2024-04-05 11:40:00,65.0,65.1,64.99,65.08,30503.0,63.5366,63.6343,63.5268,63.6148,30503.0
2024-04-05 11:45:00,65.09,65.1,65.02,65.02,7019.0,63.6245,63.6343,63.5561,63.5561,7019.0
2024-04-05 11:50:00,65.02,65.05,64.99,65.03,18284.0,63.5561,63.5854,63.5268,63.5659,18284.0
2024-04-05 11:55:00,65.02,65.09,65.02,65.02,12456.0,63.5561,63.6245,63.5561,63.5561,12456.0
2024-04-05 12:00:00,65.04,65.16,65.04,65.14,9933.0,63.5757,63.693,63.5757,63.6734,9933.0
2024-04-05 12:05:00,65.14,65.23,65.11,65.22,10516.0,63.6734,63.7614,63.6441,63.7516,10516.0
2024-04-05 12:10:00,65.23,65.27,65.2,65.21,19904.0,63.7614,63.8005,63.7321,63.7418,19904.0
2024-04-05 12:15:00,65.21,65.25,65.2,65.22,8508.0,63.7418,63.7809,63.7321,63.7516,8508.0
2024-04-05 12:20:00,65.23,65.24,65.15,65.24,20590.0,63.7614,63.7712,63.6832,63.7712,20590.0
2024-04-05 12:25:00,65.25,65.31,65.23,65.28,13382.0,63.7809,63.8396,63.7614,63.8103,13382.0
2024-04-05 12:30:00,65.28,65.29,65.25,65.27,12541.0,63.8103,63.82,63.7809,63.8005,12541.0
2024-04-05 12:35:00,65.28,65.33,65.27,65.33,5733.0,63.8103,63.8591,63.8005,63.8591,5733.0
2024-04-05 12:40:00,65.33,65.33,65.29,65.3,6727.0,63.8591,63.8591,63.82,63.8298,6727.0
2024-04-05 12:45:00,65.3,65.39,65.3,65.39,16580.0,63.8298,63.9178,63.8298,63.9178,16580.0
2024-04-05 12:50:00,65.39,65.45,65.37,65.38,15812.0,63.9178,63.9764,63.8982,63.908,15812.0
2024-04-05 12:55:00,65.37,65.43,65.37,65.39,25619.0,63.8982,63.9569,63.8982,63.9178,25619.0
2024-04-05 13:00:00,65.38,65.41,65.29,65.3,10937.0,63.908,63.9373,63.82,63.8298,10937.0
2024-04-05 13:05:00,65.3,65.31,65.18,65.2,11802.0,63.8298,63.8396,63.7125,63.7321,11802.0
2024-04-05 13:10:00,65.19,65.22,65.08,65.08,7879.0,63.7223,63.7516,63.6148,63.6148,7879.0
2024-04-05 13:15:00,65.08,65.16,65.03,65.16,19050.0,63.6148,63.693,63.5659,63.693,19050.0
2024-04-05 13:20:00,65.16,65.17,65.06,65.07,12934.0,63.693,63.7027,63.5952,63.605,12934.0
2024-04-05 13:25:00,65.07,65.09,65.04,65.08,8532.0,63.605,63.6245,63.5757,63.6148,8532.0
2024-04-05 13:30:00,65.08,65.1,65.0,65.05,12154.0,63.6148,63.6343,63.5366,63.5854,12154.0
2024-04-05 13:35:00,65.05,65.08,65.03,65.03,10020.0,63.5854,63.6148,63.5659,63.5659,10020.0
2024-04-05 13:40:00,65.04,65.07,64.97,65.03,11687.0,63.5757,63.605,63.5072,63.5659,11687.0
2024-04-05 13:45:00,65.03,65.03,64.98,65.0,13924.0,63.5659,63.5659,63.517,63.5366,13924.0
2024-04-05 13:50:00,65.0,65.02,64.96,64.97,18234.0,63.5366,63.5561,63.4975,63.5072,18234.0
2024-04-05 13:55:00,64.97,64.99,64.92,64.97,14627.0,63.5072,63.5268,63.4584,63.5072,14627.0
2024-04-05 14:00:00,64.97,65.03,64.91,65.03,17783.0,63.5072,63.5659,63.4486,63.5659,17783.0
2024-04-05 14:05:00,65.02,65.14,65.01,65.14,12312.0,63.5561,63.6734,63.5463,63.6734,12312.0
2024-04-05 14:10:00,65.13,65.19,65.1,65.13,13484.0,63.6636,63.7223,63.6343,63.6636,13484.0
2024-04-05 14:15:00,65.14,65.15,65.09,65.1,5832.0,63.6734,63.6832,63.6245,63.6343,5832.0
2024-04-05 14:20:00,65.11,65.18,65.07,65.08,7122.0,63.6441,63.7125,63.605,63.6148,7122.0
2024-04-05 14:25:00,65.08,65.11,65.0,65.0,7248.0,63.6148,63.6441,63.5366,63.5366,7248.0
2024-04-05 14:30:00,65.01,65.05,65.01,65.03,11855.0,63.5463,63.5854,63.5463,63.5659,11855.0
2024-04-05 14:35:00,65.03,65.09,65.01,65.06,8018.0,63.5659,63.6245,63.5463,63.5952,8018.0
2024-04-05 14:40:00,65.06,65.07,64.97,64.97,44979.0,63.5952,63.605,63.5072,63.5072,44979.0
2024-04-05 14:45:00,64.97,64.97,64.89,64.94,19394.0,63.5072,63.5072,63.429,63.4779,19394.0
2024-04-05 14:50:00,64.95,64.98,64.92,64.96,17313.0,63.4877,63.517,63.4584,63.4975,17313.0
2024-04-05 14:55:00,64.96,65.0,64.94,64.99,19131.0,63.4975,63.5366,63.4779,63.5268,19131.0
2024-04-05 15:00:00,64.98,65.0,64.95,64.99,16222.0,63.517,63.5366,63.4877,63.5268,16222.0
2024-04-05 15:05:00,65.0,65.05,64.99,65.01,22068.0,63.5366,63.5854,63.5268,63.5463,22068.0
2024-04-05 15:10:00,65.01,65.03,64.98,65.02,12528.0,63.5463,63.5659,63.517,63.5561,12528.0
2024-04-05 15:15:00,65.03,65.03,64.99,65.03,18596.0,63.5659,63.5659,63.5268,63.5659,18596.0
2024-04-05 15:20:00,65.03,65.06,65.01,65.05,14459.0,63.5659,63.5952,63.5463,63.5854,14459.0
2024-04-05 15:25:00,65.05,65.06,64.99,65.04,21759.0,63.5854,63.5952,63.5268,63.5757,21759.0
2024-04-05 15:30:00,65.04,65.11,64.99,65.09,27667.0,63.5757,63.6441,63.5268,63.6245,27667.0
2024-04-05 15:35:00,65.09,65.09,64.99,65.03,21262.0,63.6245,63.6245,63.5268,63.5659,21262.0
2024-04-05 15:40:00,65.04,65.06,64.98,65.02,28459.0,63.5757,63.5952,63.517,63.5561,28459.0
2024-04-05 15:45:00,65.01,65.05,64.99,65.03,39374.0,63.5463,63.5854,63.5268,63.5659,39374.0
2024-04-05 15:50:00,65.02,65.14,64.98,65.14,64221.0,63.5561,63.6734,63.517,63.6734,64221.0
2024-04-05 15:55:00,65.14,65.22,65.08,65.19,335077.0,63.6734,63.7516,63.6148,63.7223,335077.0
2024-04-08 09:30:00,65.45,65.55,65.33,65.37,53965.0,63.9764,64.0742,63.8591,63.8982,53965.0
2024-04-08 09:35:00,65.38,65.51,65.32,65.35,18542.0,63.908,64.0351,63.8494,63.8787,18542.0
2024-04-08 09:40:00,65.36,65.39,65.22,65.22,13900.0,63.8885,63.9178,63.7516,63.7516,13900.0
2024-04-08 09:45:00,65.22,65.24,65.05,65.06,20278.0,63.7516,63.7712,63.5854,63.5952,20278.0
2024-04-08 09:50:00,65.06,65.12,65.01,65.04,67444.0,63.5952,63.6539,63.5463,63.5757,67444.0
2024-04-08 09:55:00,65.03,65.16,65.02,65.15,50557.0,63.5659,63.693,63.5561,63.6832,50557.0
2024-04-08 10:00:00,65.15,65.17,64.99,65.0,34539.0,63.6832,63.7027,63.5268,63.5366,34539.0
2024-04-08 10:05:00,65.0,65.12,65.0,65.06,35477.0,63.5366,63.6539,63.5366,63.5952,35477.0
2024-04-08 10:10:00,65.06,65.1,64.96,65.05,76739.0,63.5952,63.6343,63.4975,63.5854,76739.0
2024-04-08 10:15:00,65.07,65.13,65.05,65.12,40892.0,63.605,63.6636,63.5854,63.6539,40892.0
2024-04-08 10:20:00,65.12,65.19,65.12,65.16,19139.0,63.6539,63.7223,63.6539,63.693,19139.0
2024-04-08 10:25:00,65.17,65.26,65.14,65.22,17610.0,63.7027,63.7907,63.6734,63.7516,17610.0
2024-04-08 10:30:00,65.23,65.23,65.18,65.19,17610.0,63.7614,63.7614,63.7125,63.7223,17610.0
2024-04-08 10:35:00,65.19,65.27,65.19,65.23,19578.0,63.7223,63.8005,63.7223,63.7614,19578.0
2024-04-08 10:40:00,65.2,65.27,65.19,65.26,12468.0,63.7321,63.8005,63.7223,63.7907,12468.0
2024-04-08 10:45:00,65.27,65.28,65.2,65.21,23526.0,63.8005,63.8103,63.7321,63.7418,23526.0
2024-04-08 10:50:00,65.19,65.2,65.12,65.12,53947.0,63.7223,63.7321,63.6539,63.6539,53947.0
2024-04-08 10:55:00,65.13,65.17,65.09,65.09,20947.0,63.6636,63.7027,63.6245,63.6245,20947.0
2024-04-08 11:00:00,65.1,65.16,65.07,65.13,31309.0,63.6343,63.693,63.605,63.6636,31309.0
2024-04-08 11:05:00,65.12,65.14,65.09,65.11,9932.0,63.6539,63.6734,63.6245,63.6441,9932.0
2024-04-08 11:10:00,65.11,65.13,65.05,65.06,17399.0,63.6441,63.6636,63.5854,63.5952,17399.0
2024-04-08 11:15:00,65.06,65.06,64.98,65.02,27720.0,63.5952,63.5952,63.517,63.5561,27720.0
2024-04-08 11:20:00,65.02,65.11,65.02,65.1,13680.0,63.5561,63.6441,63.5561,63.6343,13680.0
2024-04-08 11:25:00,65.1,65.1,65.05,65.07,11160.0,63.6343,63.6343,63.5854,63.605,11160.0
2024-04-08 11:30:00,65.08,65.09,65.05,65.08,14412.0,63.6148,63.6245,63.5854,63.6148,14412.0
2024-04-08 11:35:00,65.09,65.09,65.03,65.03,22218.0,63.6245,63.6245,63.5659,63.5659,22218.0
2024-04-08 11:40:00,65.04,65.05,65.0,65.03,19668.0,63.5757,63.5854,63.5366,63.5659,19668.0
2024-04-08 11:45:00,65.03,65.07,65.0,65.05,17864.0,63.5659,63.605,63.5366,63.5854,17864.0
2024-04-08 11:50:00,65.04,65.05,65.02,65.03,13333.0,63.5757,63.5854,63.5561,63.5659,13333.0
2024-04-08 11:55:00,65.03,65.05,65.01,65.03,16047.0,63.5659,63.5854,63.5463,63.5659,16047.0
2024-04-08 12:00:00,65.03,65.04,65.01,65.03,19942.0,63.5659,63.5757,63.5463,63.5659,19942.0
2024-04-08 12:05:00,65.03,65.06,65.02,65.03,12075.0,63.5659,63.5952,63.5561,63.5659,12075.0
2024-04-08 12:10:00,65.03,65.07,65.02,65.04,12901.0,63.5659,63.605,63.5561,63.5757,12901.0
2024-04-08 12:15:00,65.03,65.06,65.02,65.06,9607.0,63.5659,63.5952,63.5561,63.5952,9607.0
2024-04-08 12:20:00,65.06,65.09,65.04,65.08,17286.0,63.5952,63.6245,63.5757,63.6148,17286.0
2024-04-08 12:25:00,65.08,65.12,65.08,65.12,11974.0,63.6148,63.6539,63.6148,63.6539,11974.0
2024-04-08 12:30:00,65.13,65.13,65.08,65.09,9684.0,63.6636,63.6636,63.6148,63.6245,9684.0
2024-04-08 12:35:00,65.09,65.13,65.09,65.13,9065.0,63.6245,63.6636,63.6245,63.6636,9065.0
2024-04-08 12:40:00,65.12,65.17,65.11,65.15,10286.0,63.6539,63.7027,63.6441,63.6832,10286.0
2024-04-08 12:45:00,65.14,65.14,65.09,65.09,10083.0,63.6734,63.6734,63.6245,63.6245,10083.0
2024-04-08 12:50:00,65.09,65.13,65.09,65.12,9011.0,63.6245,63.6636,63.6245,63.6539,9011.0
2024-04-08 12:55:00,65.13,65.16,65.12,65.15,11563.0,63.6636,63.693,63.6539,63.6832,11563.0
2024-04-08 13:00:00,65.17,65.19,65.15,65.17,8202.0,63.7027,63.7223,63.6832,63.7027,8202.0
2024-04-08 13:05:00,65.17,65.17,65.12,65.13,13262.0,63.7027,63.7027,63.6539,63.6636,13262.0
2024-04-08 13:10:00,65.12,65.15,65.09,65.13,13150.0,63.6539,63.6832,63.6245,63.6636,13150.0
2024-04-08 13:15:00,65.14,65.16,65.12,65.13,9989.0,63.6734,63.693,63.6539,63.6636,9989.0
2024-04-08 13:20:00,65.14,65.17,65.1,65.14,8629.0,63.6734,63.7027,63.6343,63.6734,8629.0
2024-04-08 13:25:00,65.14,65.16,65.13,65.16,15558.0,63.6734,63.693,63.6636,63.693,15558.0
2024-04-08 13:30:00,65.16,65.2,65.14,65.16,39011.0,63.693,63.7321,63.6734,63.693,39011.0
2024-04-08 13:35:00,65.14,65.14,65.1,65.11,12577.0,63.6734,63.6734,63.6343,63.6441,12577.0
2024-04-08 13:40:00,65.11,65.12,65.08,65.12,13993.0,63.6441,63.6539,63.6148,63.6539,13993.0
2024-04-08 13:45:00,65.11,65.11,65.05,65.05,16622.0,63.6441,63.6441,63.5854,63.5854,16622.0
2024-04-08 13:50:00,65.04,65.09,65.03,65.07,16529.0,63.5757,63.6245,63.5659,63.605,16529.0
2024-04-08 13:55:00,65.07,65.08,65.04,65.06,19760.0,63.605,63.6148,63.5757,63.5952,19760.0
2024-04-08 14:00:00,65.06,65.08,65.03,65.03,15573.0,63.5952,63.6148,63.5659,63.5659,15573.0
2024-04-08 14:05:00,65.03,65.09,65.02,65.09,14565.0,63.5659,63.6245,63.5561,63.6245,14565.0
2024-04-08 14:10:00,65.08,65.08,65.03,65.06,16078.0,63.6148,63.6148,63.5659,63.5952,16078.0
2024-04-08 14:15:00,65.06,65.07,65.01,65.02,14994.0,63.5952,63.605,63.5463,63.5561,14994.0
2024-04-08 14:20:00,65.02,65.04,64.99,65.0,31830.0,63.5561,63.5757,63.5268,63.5366,31830.0
2024-04-08 14:25:00,65.01,65.04,64.99,65.0,38951.0,63.5463,63.5757,63.5268,63.5366,38951.0
2024-04-08 14:30:00,65.0,65.03,64.99,65.03,44749.0,63.5366,63.5659,63.5268,63.5659,44749.0
2024-04-08 14:35:00,65.03,65.03,64.97,65.0,91435.0,63.5659,63.5659,63.5072,63.5366,91435.0
2024-04-08 14:40:00,65.0,65.05,64.99,65.0,127775.0,63.5366,63.5854,63.5268,63.5366,127775.0
2024-04-08 14:45:00,65.0,65.13,64.99,65.11,50204.0,63.5366,63.6636,63.5268,63.6441,50204.0
2024-04-08 14:50:00,65.1,65.12,65.08,65.09,19299.0,63.6343,63.6539,63.6148,63.6245,19299.0
2024-04-08 14:55:00,65.09,65.1,65.05,65.07,19079.0,63.6245,63.6343,63.5854,63.605,19079.0
2024-04-08 15:00:00,65.06,65.14,65.06,65.12,28791.0,63.5952,63.6734,63.5952,63.6539,28791.0
2024-04-08 15:05:00,65.12,65.17,65.11,65.17,30557.0,63.6539,63.7027,63.6441,63.7027,30557.0
2024-04-08 15:10:00,65.16,65.19,65.13,65.19,16334.0,63.693,63.7223,63.6636,63.7223,16334.0
2024-04-08 15:15:00,65.18,65.18,65.13,65.17,15305.0,63.7125,63.7125,63.6636,63.7027,15305.0
2024-04-08 15:20:00,65.17,65.18,65.15,65.16,15881.0,63.7027,63.7125,63.6832,63.693,15881.0
2024-04-08 15:25:00,65.16,65.17,65.08,65.14,21775.0,63.693,63.7027,63.6148,63.6734,21775.0
2024-04-08 15:30:00,65.15,65.22,65.15,65.2,25734.0,63.6832,63.7516,63.6832,63.7321,25734.0
2024-04-08 15:35:00,65.19,65.2,65.08,65.09,28314.0,63.7223,63.7321,63.6148,63.6245,28314.0
2024-04-08 15:40:00,65.09,65.1,65.03,65.04,30871.0,63.6245,63.6343,63.5659,63.5757,30871.0
2024-04-08 15:45:00,65.03,65.08,65.02,65.05,34983.0,63.5659,63.6148,63.5561,63.5854,34983.0
2024-04-08 15:50:00,65.05,65.06,64.93,64.98,72693.0,63.5854,63.5952,63.4681,63.517,72693.0
2024-04-08 15:55:00,64.97,64.99,64.81,64.85,322612.0,63.5072,63.5268,63.3508,63.3899,322612.0
2024-04-09 09:30:00,64.87,65.15,64.72,65.02,43837.0,63.4095,63.6832,63.2629,63.5561,43837.0
2024-04-09 09:35:00,65.01,65.11,64.96,65.03,9564.0,63.5463,63.6441,63.4975,63.5659,9564.0
2024-04-09 09:40:00,65.03,65.04,64.96,65.02,17308.0,63.5659,63.5757,63.4975,63.5561,17308.0
2024-04-09 09:45:00,65.03,65.08,64.99,65.0,21688.0,63.5659,63.6148,63.5268,63.5366,21688.0
2024-04-09 09:50:00,65.02,65.03,64.98,65.01,14281.0,63.5561,63.5659,63.517,63.5463,14281.0
2024-04-09 09:55:00,65.0,65.11,64.98,65.09,25249.0,63.5366,63.6441,63.517,63.6245,25249.0
2024-04-09 10:00:00,65.09,65.09,64.99,65.01,27958.0,63.6245,63.6245,63.5268,63.5463,27958.0
2024-04-09 10:05:00,65.01,65.07,65.0,65.05,29266.0,63.5463,63.605,63.5366,63.5854,29266.0
2024-04-09 10:10:00,65.04,65.05,64.99,65.0,29033.0,63.5757,63.5854,63.5268,63.5366,29033.0
2024-04-09 10:15:00,65.01,65.09,65.0,65.06,15546.0,63.5463,63.6245,63.5366,63.5952,15546.0
2024-04-09 10:20:00,65.08,65.09,64.99,65.0,24253.0,63.6148,63.6245,63.5268,63.5366,24253.0
2024-04-09 10:25:00,65.0,65.01,64.83,64.84,34546.0,63.5366,63.5463,63.3704,63.3802,34546.0
2024-04-09 10:30:00,64.84,64.86,64.73,64.81,61479.0,63.3802,63.3997,63.2726,63.3508,61479.0
2024-04-09 10:35:00,64.81,64.82,64.66,64.76,35614.0,63.3508,63.3606,63.2042,63.302,35614.0
2024-04-09 10:40:00,64.76,64.77,64.62,64.7,27495.0,63.302,63.3117,63.1651,63.2433,27495.0
2024-04-09 10:45:00,64.72,64.74,64.48,64.49,28011.0,63.2629,63.2824,63.0283,63.0381,28011.0
2024-04-09 10:50:00,64.48,64.58,64.45,64.58,22554.0,63.0283,63.126,62.999,63.126,22554.0
2024-04-09 10:55:00,64.59,64.77,64.59,64.74,60495.0,63.1358,63.3117,63.1358,63.2824,60495.0
2024-04-09 11:00:00,64.74,64.78,64.65,64.71,35843.0,63.2824,63.3215,63.1944,63.2531,35843.0
2024-04-09 11:05:00,64.72,64.81,64.69,64.81,20532.0,63.2629,63.3508,63.2335,63.3508,20532.0
2024-04-09 11:10:00,64.79,64.83,64.78,64.83,12514.0,63.3313,63.3704,63.3215,63.3704,12514.0
2024-04-09 11:15:00,64.83,64.93,64.83,64.9,11120.0,63.3704,63.4681,63.3704,63.4388,11120.0
2024-04-09 11:20:00,64.89,64.9,64.83,64.84,13448.0,63.429,63.4388,63.3704,63.3802,13448.0
2024-04-09 11:25:00,64.85,64.88,64.78,64.79,15199.0,63.3899,63.4193,63.3215,63.3313,15199.0
2024-04-09 11:30:00,64.79,64.8,64.75,64.77,11112.0,63.3313,63.3411,63.2922,63.3117,11112.0
2024-04-09 11:35:00,64.77,64.8,64.74,64.77,15628.0,63.3117,63.3411,63.2824,63.3117,15628.0
2024-04-09 11:40:00,64.78,64.9,64.77,64.88,19465.0,63.3215,63.4388,63.3117,63.4193,19465.0
2024-04-09 11:45:00,64.88,64.94,64.87,64.9,16274.0,63.4193,63.4779,63.4095,63.4388,16274.0
2024-04-09 11:50:00,64.89,64.97,64.88,64.97,42440.0,63.429,63.5072,63.4193,63.5072,42440.0
2024-04-09 11:55:00,64.97,65.0,64.94,64.99,9866.0,63.5072,63.5366,63.4779,63.5268,9866.0
2024-04-09 12:00:00,64.98,64.98,64.92,64.94,17010.0,63.517,63.517,63.4584,63.4779,17010.0
2024-04-09 12:05:00,64.97,64.97,64.9,64.91,17632.0,63.5072,63.5072,63.4388,63.4486,17632.0
2024-04-09 12:10:00,64.91,64.97,64.9,64.93,13651.0,63.4486,63.5072,63.4388,63.4681,13651.0
2024-04-09 12:15:00,64.94,64.98,64.94,64.95,8703.0,63.4779,63.517,63.4779,63.4877,8703.0
2024-04-09 12:20:00,64.95,64.97,64.93,64.94,12763.0,63.4877,63.5072,63.4681,63.4779,12763.0
2024-04-09 12:25:00,64.94,64.97,64.93,64.95,14088.0,63.4779,63.5072,63.4681,63.4877,14088.0
2024-04-09 12:30:00,64.95,65.01,64.93,65.0,17981.0,63.4877,63.5463,63.4681,63.5366,17981.0
2024-04-09 12:35:00,65.0,65.03,64.98,65.02,20318.0,63.5366,63.5659,63.517,63.5561,20318.0
2024-04-09 12:40:00,65.02,65.03,64.99,65.0,23401.0,63.5561,63.5659,63.5268,63.5366,23401.0
2024-04-09 12:45:00,65.01,65.02,64.97,65.0,25781.0,63.5463,63.5561,63.5072,63.5366,25781.0
2024-04-09 12:50:00,65.0,65.03,64.93,64.95,35849.0,63.5366,63.5659,63.4681,63.4877,35849.0
2024-04-09 12:55:00,64.95,65.01,64.95,65.01,28302.0,63.4877,63.5463,63.4877,63.5463,28302.0
2024-04-09 13:00:00,65.02,65.08,65.01,65.06,36810.0,63.5561,63.6148,63.5463,63.5952,36810.0
2024-04-09 13:05:00,65.06,65.12,65.05,65.1,20561.0,63.5952,63.6539,63.5854,63.6343,20561.0
2024-04-09 13:10:00,65.11,65.13,65.09,65.13,16390.0,63.6441,63.6636,63.6245,63.6636,16390.0
2024-04-09 13:15:00,65.14,65.14,65.07,65.1,27189.0,63.6734,63.6734,63.605,63.6343,27189.0
2024-04-09 13:20:00,65.11,65.17,65.1,65.13,28067.0,63.6441,63.7027,63.6343,63.6636,28067.0
2024-04-09 13:25:00,65.12,65.13,65.09,65.12,11638.0,63.6539,63.6636,63.6245,63.6539,11638.0
2024-04-09 13:30:00,65.12,65.16,65.12,65.13,28847.0,63.6539,63.693,63.6539,63.6636,28847.0
2024-04-09 13:35:00,65.13,65.16,65.12,65.16,14889.0,63.6636,63.693,63.6539,63.693,14889.0
2024-04-09 13:40:00,65.15,65.2,65.07,65.08,43251.0,63.6832,63.7321,63.605,63.6148,43251.0
2024-04-09 13:45:00,65.08,65.08,65.03,65.07,22948.0,63.6148,63.6148,63.5659,63.605,22948.0
2024-04-09 13:50:00,65.09,65.13,65.08,65.1,19165.0,63.6245,63.6636,63.6148,63.6343,19165.0
2024-04-09 13:55:00,65.1,65.15,65.1,65.11,28653.0,63.6343,63.6832,63.6343,63.6441,28653.0
2024-04-09 14:00:00,65.11,65.11,65.05,65.06,20495.0,63.6441,63.6441,63.5854,63.5952,20495.0
2024-04-09 14:05:00,65.08,65.14,65.08,65.14,17695.0,63.6148,63.6734,63.6148,63.6734,17695.0
2024-04-09 14:10:00,65.14,65.17,65.13,65.15,19240.0,63.6734,63.7027,63.6636,63.6832,19240.0
2024-04-09 14:15:00,65.15,65.22,65.15,65.22,35725.0,63.6832,63.7516,63.6832,63.7516,35725.0
2024-04-09 14:20:00,65.22,65.22,65.13,65.14,25276.0,63.7516,63.7516,63.6636,63.6734,25276.0
2024-04-09 14:25:00,65.14,65.19,65.13,65.16,21730.0,63.6734,63.7223,63.6636,63.693,21730.0
2024-04-09 14:30:00,65.17,65.18,65.14,65.17,18995.0,63.7027,63.7125,63.6734,63.7027,18995.0
2024-04-09 14:35:00,65.17,65.19,65.13,65.14,25828.0,63.7027,63.7223,63.6636,63.6734,25828.0
2024-04-09 14:40:00,65.14,65.15,65.08,65.09,34233.0,63.6734,63.6832,63.6148,63.6245,34233.0
2024-04-09 14:45:00,65.09,65.15,65.09,65.14,23778.0,63.6245,63.6832,63.6245,63.6734,23778.0
2024-04-09 14:50:00,65.14,65.17,65.13,65.17,23363.0,63.6734,63.7027,63.6636,63.7027,23363.0
2024-04-09 14:55:00,65.17,65.19,65.15,65.19,40205.0,63.7027,63.7223,63.6832,63.7223,40205.0
2024-04-09 15:00:00,65.19,65.2,65.15,65.2,45480.0,63.7223,63.7321,63.6832,63.7321,45480.0
2024-04-09 15:05:00,65.2,65.23,65.1,65.13,50038.0,63.7321,63.7614,63.6343,63.6636,50038.0
2024-04-09 15:10:00,65.13,65.19,65.12,65.17,33893.0,63.6636,63.7223,63.6539,63.7027,33893.0
2024-04-09 15:15:00,65.17,65.32,65.17,65.32,51592.0,63.7027,63.8494,63.7027,63.8494,51592.0
2024-04-09 15:20:00,65.33,65.45,65.32,65.44,58260.0,63.8591,63.9764,63.8494,63.9667,58260.0
2024-04-09 15:25:00,65.45,65.61,65.44,65.6,47025.0,63.9764,64.1328,63.9667,64.1231,47025.0
2024-04-09 15:30:00,65.59,65.65,65.54,65.57,65423.0,64.1133,64.1719,64.0644,64.0937,65423.0
2024-04-09 15:35:00,65.57,65.62,65.52,65.53,41936.0,64.0937,64.1426,64.0449,64.0546,41936.0
2024-04-09 15:40:00,65.54,65.6,65.48,65.59,54717.0,64.0644,64.1231,64.0058,64.1133,54717.0
2024-04-09 15:45:00,65.59,65.6,65.46,65.51,64235.0,64.1133,64.1231,63.9862,64.0351,64235.0
2024-04-09 15:50:00,65.5,65.6,65.44,65.6,107153.0,64.0253,64.1231,63.9667,64.1231,107153.0
2024-04-09 15:55:00,65.6,65.72,65.58,65.66,357247.0,64.1231,64.2404,64.1035,64.1817,357247.0
2024-04-10 09:30:00,64.85,65.18,64.71,64.89,101645.0,63.3899,63.7125,63.2531,63.429,101645.0
2024-04-10 09:35:00,64.94,65.07,64.62,64.65,35669.0,63.4779,63.605,63.1651,63.1944,35669.0
2024-04-10 09:40:00,64.64,64.9,64.64,64.88,35882.0,63.1847,63.4388,63.1847,63.4193,35882.0
2024-04-10 09:45:00,64.87,64.97,64.78,64.86,56064.0,63.4095,63.5072,63.3215,63.3997,56064.0
2024-04-10 09:50:00,64.88,64.95,64.85,64.94,46264.0,63.4193,63.4877,63.3899,63.4779,46264.0
2024-04-10 09:55:00,64.93,64.93,64.73,64.8,75538.0,63.4681,63.4681,63.2726,63.3411,75538.0
2024-04-10 10:00:00,64.81,64.85,64.69,64.78,31611.0,63.3508,63.3899,63.2335,63.3215,31611.0
2024-04-10 10:05:00,64.78,64.82,64.75,64.81,24174.0,63.3215,63.3606,63.2922,63.3508,24174.0
2024-04-10 10:10:00,64.81,64.91,64.78,64.91,28075.0,63.3508,63.4486,63.3215,63.4486,28075.0
2024-04-10 10:15:00,64.92,65.08,64.87,65.06,27906.0,63.4584,63.6148,63.4095,63.5952,27906.0
2024-04-10 10:20:00,65.06,65.2,65.05,65.15,24209.0,63.5952,63.7321,63.5854,63.6832,24209.0
2024-04-10 10:25:00,65.16,65.22,65.11,65.12,16005.0,63.693,63.7516,63.6441,63.6539,16005.0
2024-04-10 10:30:00,65.12,65.26,65.12,65.25,37728.0,63.6539,63.7907,63.6539,63.7809,37728.0
2024-04-10 10:35:00,65.26,65.36,65.26,65.3,30218.0,63.7907,63.8885,63.7907,63.8298,30218.0
2024-04-10 10:40:00,65.31,65.32,65.21,65.22,32521.0,63.8396,63.8494,63.7418,63.7516,32521.0
2024-04-10 10:45:00,65.24,65.29,65.2,65.23,26474.0,63.7712,63.82,63.7321,63.7614,26474.0
2024-04-10 10:50:00,65.23,65.28,65.18,65.18,28899.0,63.7614,63.8103,63.7125,63.7125,28899.0
2024-04-10 10:55:00,65.19,65.22,65.15,65.2,64268.0,63.7223,63.7516,63.6832,63.7321,64268.0
2024-04-10 11:00:00,65.19,65.23,65.14,65.15,34739.0,63.7223,63.7614,63.6734,63.6832,34739.0
2024-04-10 11:05:00,65.16,65.21,65.12,65.13,33798.0,63.693,63.7418,63.6539,63.6636,33798.0
2024-04-10 11:10:00,65.11,65.11,65.03,65.1,52902.0,63.6441,63.6441,63.5659,63.6343,52902.0
2024-04-10 11:15:00,65.11,65.17,65.08,65.13,26233.0,63.6441,63.7027,63.6148,63.6636,26233.0
2024-04-10 11:20:00,65.11,65.17,65.1,65.12,28801.0,63.6441,63.7027,63.6343,63.6539,28801.0
2024-04-10 11:25:00,65.11,65.15,65.06,65.09,51889.0,63.6441,63.6832,63.5952,63.6245,51889.0
2024-04-10 11:30:00,65.09,65.11,64.97,64.99,33472.0,63.6245,63.6441,63.5072,63.5268,33472.0
2024-04-10 11:35:00,64.98,65.03,64.94,64.94,21256.0,63.517,63.5659,63.4779,63.4779,21256.0
2024-04-10 11:40:00,64.93,64.98,64.93,64.96,22205.0,63.4681,63.517,63.4681,63.4975,22205.0
2024-04-10 11:45:00,64.97,65.03,64.96,65.01,20444.0,63.5072,63.5659,63.4975,63.5463,20444.0
2024-04-10 11:50:00,65.02,65.05,65.0,65.03,16729.0,63.5561,63.5854,63.5366,63.5659,16729.0
2024-04-10 11:55:00,65.03,65.1,65.01,65.07,16025.0,63.5659,63.6343,63.5463,63.605,16025.0
2024-04-10 12:00:00,65.07,65.11,65.04,65.07,20400.0,63.605,63.6441,63.5757,63.605,20400.0
2024-04-10 12:05:00,65.06,65.06,64.99,65.02,19171.0,63.5952,63.5952,63.5268,63.5561,19171.0
2024-04-10 12:10:00,65.02,65.06,64.98,64.98,18890.0,63.5561,63.5952,63.517,63.517,18890.0
2024-04-10 12:15:00,64.99,65.0,64.94,64.95,16465.0,63.5268,63.5366,63.4779,63.4877,16465.0
2024-04-10 12:20:00,64.95,65.04,64.94,65.02,47030.0,63.4877,63.5757,63.4779,63.5561,47030.0
2024-04-10 12:25:00,65.0,65.04,65.0,65.03,14519.0,63.5366,63.5757,63.5366,63.5659,14519.0
2024-04-10 12:30:00,65.03,65.07,65.0,65.03,18821.0,63.5659,63.605,63.5366,63.5659,18821.0
2024-04-10 12:35:00,65.04,65.09,65.02,65.03,18583.0,63.5757,63.6245,63.5561,63.5659,18583.0
2024-04-10 12:40:00,65.03,65.04,64.98,64.98,19281.0,63.5659,63.5757,63.517,63.517,19281.0
2024-04-10 12:45:00,64.98,65.02,64.98,65.01,16144.0,63.517,63.5561,63.517,63.5463,16144.0
2024-04-10 12:50:00,65.02,65.1,65.0,65.09,25945.0,63.5561,63.6343,63.5366,63.6245,25945.0
2024-04-10 12:55:00,65.1,65.19,65.1,65.17,9644.0,63.6343,63.7223,63.6343,63.7027,9644.0
2024-04-10 13:00:00,65.17,65.19,65.05,65.08,70074.0,63.7027,63.7223,63.5854,63.6148,70074.0
2024-04-10 13:05:00,65.08,65.1,65.0,65.01,69458.0,63.6148,63.6343,63.5366,63.5463,69458.0
2024-04-10 13:10:00,65.0,65.03,64.98,65.01,16452.0,63.5366,63.5659,63.517,63.5463,16452.0
2024-04-10 13:15:00,65.01,65.2,65.0,65.17,17955.0,63.5463,63.7321,63.5366,63.7027,17955.0
2024-04-10 13:20:00,65.17,65.37,65.17,65.37,23955.0,63.7027,63.8982,63.7027,63.8982,23955.0
2024-04-10 13:25:00,65.36,65.44,65.28,65.28,32541.0,63.8885,63.9667,63.8103,63.8103,32541.0
2024-04-10 13:30:00,65.28,65.31,65.12,65.2,24794.0,63.8103,63.8396,63.6539,63.7321,24794.0
2024-04-10 13:35:00,65.2,65.22,65.04,65.05,16419.0,63.7321,63.7516,63.5757,63.5854,16419.0
2024-04-10 13:40:00,65.03,65.11,65.0,65.03,14261.0,63.5659,63.6441,63.5366,63.5659,14261.0
2024-04-10 13:45:00,65.02,65.11,64.99,65.09,18304.0,63.5561,63.6441,63.5268,63.6245,18304.0
2024-04-10 13:50:00,65.1,65.15,65.05,65.14,16430.0,63.6343,63.6832,63.5854,63.6734,16430.0
2024-04-10 13:55:00,65.15,65.37,65.14,65.2,25469.0,63.6832,63.8982,63.6734,63.7321,25469.0
2024-04-10 14:00:00,65.23,65.3,65.15,65.25,19045.0,63.7614,63.8298,63.6832,63.7809,19045.0
2024-04-10 14:05:00,65.24,65.29,65.2,65.24,12556.0,63.7712,63.82,63.7321,63.7712,12556.0
2024-04-10 14:10:00,65.26,65.27,65.21,65.24,17050.0,63.7907,63.8005,63.7418,63.7712,17050.0
2024-04-10 14:15:00,65.24,65.26,65.16,65.19,19198.0,63.7712,63.7907,63.693,63.7223,19198.0
2024-04-10 14:20:00,65.19,65.25,65.11,65.11,21723.0,63.7223,63.7809,63.6441,63.6441,21723.0
2024-04-10 14:25:00,65.12,65.12,65.04,65.04,33567.0,63.6539,63.6539,63.5757,63.5757,33567.0
2024-04-10 14:30:00,65.03,65.09,65.0,65.08,31682.0,63.5659,63.6245,63.5366,63.6148,31682.0
2024-04-10 14:35:00,65.08,65.17,65.07,65.16,31282.0,63.6148,63.7027,63.605,63.693,31282.0
2024-04-10 14:40:00,65.15,65.18,65.13,65.16,20840.0,63.6832,63.7125,63.6636,63.693,20840.0
2024-04-10 14:45:00,65.16,65.18,65.13,65.16,28177.0,63.693,63.7125,63.6636,63.693,28177.0
2024-04-10 14:50:00,65.15,65.19,65.11,65.13,36823.0,63.6832,63.7223,63.6441,63.6636,36823.0
2024-04-10 14:55:00,65.13,65.13,65.01,65.02,23826.0,63.6636,63.6636,63.5463,63.5561,23826.0
2024-04-10 15:00:00,65.02,65.11,65.01,65.08,36132.0,63.5561,63.6441,63.5463,63.6148,36132.0
2024-04-10 15:05:00,65.07,65.16,65.07,65.15,37786.0,63.605,63.693,63.605,63.6832,37786.0
2024-04-10 15:10:00,65.15,65.27,65.15,65.26,28116.0,63.6832,63.8005,63.6832,63.7907,28116.0
2024-04-10 15:15:00,65.26,65.31,65.26,65.31,20532.0,63.7907,63.8396,63.7907,63.8396,20532.0
2024-04-10 15:20:00,65.32,65.37,65.29,65.37,25623.0,63.8494,63.8982,63.82,63.8982,25623.0
2024-04-10 15:25:00,65.36,65.38,65.3,65.3,21472.0,63.8885,63.908,63.8298,63.8298,21472.0
2024-04-10 15:30:00,65.29,65.3,65.22,65.28,36347.0,63.82,63.8298,63.7516,63.8103,36347.0
2024-04-10 15:35:00,65.28,65.3,65.24,65.26,36726.0,63.8103,63.8298,63.7712,63.7907,36726.0
2024-04-10 15:40:00,65.26,65.34,65.25,65.33,48808.0,63.7907,63.8689,63.7809,63.8591,48808.0
2024-04-10 15:45:00,65.33,65.47,65.32,65.39,57587.0,63.8591,63.996,63.8494,63.9178,57587.0
2024-04-10 15:50:00,65.39,65.4,65.29,65.4,92508.0,63.9178,63.9276,63.82,63.9276,92508.0
2024-04-10 15:55:00,65.4,65.51,65.37,65.4,269753.0,63.9276,64.0351,63.8982,63.9276,269753.0
2024-04-11 09:30:00,65.78,65.86,65.41,65.42,72691.0,64.299,64.3772,63.9373,63.9471,72691.0
2024-04-11 09:35:00,65.42,65.54,65.37,65.37,33136.0,63.9471,64.0644,63.8982,63.8982,33136.0
2024-04-11 09:40:00,65.36,65.36,65.1,65.11,21381.0,63.8885,63.8885,63.6343,63.6441,21381.0
2024-04-11 09:45:00,65.12,65.17,65.02,65.16,47382.0,63.6539,63.7027,63.5561,63.693,47382.0
2024-04-11 09:50:00,65.17,65.21,65.09,65.15,21203.0,63.7027,63.7418,63.6245,63.6832,21203.0
2024-04-11 09:55:00,65.14,65.17,65.09,65.14,29512.0,63.6734,63.7027,63.6245,63.6734,29512.0
2024-04-11 10:00:00,65.16,65.16,64.88,64.9,16474.0,63.693,63.693,63.4193,63.4388,16474.0
2024-04-11 10:05:00,64.94,65.04,64.84,64.86,43204.0,63.4779,63.5757,63.3802,63.3997,43204.0
2024-04-11 10:10:00,64.88,64.9,64.8,64.88,14780.0,63.4193,63.4388,63.3411,63.4193,14780.0
2024-04-11 10:15:00,64.88,64.88,64.77,64.83,16197.0,63.4193,63.4193,63.3117,63.3704,16197.0
2024-04-11 10:20:00,64.82,64.91,64.82,64.89,24946.0,63.3606,63.4486,63.3606,63.429,24946.0
2024-04-11 10:25:00,64.88,64.89,64.69,64.7,29513.0,63.4193,63.429,63.2335,63.2433,29513.0
2024-04-11 10:30:00,64.73,64.73,64.54,64.59,163150.0,63.2726,63.2726,63.0869,63.1358,163150.0
2024-04-11 10:35:00,64.59,64.61,64.42,64.44,53115.0,63.1358,63.1553,62.9696,62.9892,53115.0
2024-04-11 10:40:00,64.46,64.5,64.35,64.47,35971.0,63.0087,63.0478,62.9012,63.0185,35971.0
2024-04-11 10:45:00,64.48,64.62,64.48,64.62,100864.0,63.0283,63.1651,63.0283,63.1651,100864.0
2024-04-11 10:50:00,64.63,64.66,64.5,64.59,27520.0,63.1749,63.2042,63.0478,63.1358,27520.0
2024-04-11 10:55:00,64.59,64.62,64.49,64.49,32667.0,63.1358,63.1651,63.0381,63.0381,32667.0
2024-04-11 11:00:00,64.51,64.57,64.47,64.51,39544.0,63.0576,63.1162,63.0185,63.0576,39544.0
2024-04-11 11:05:00,64.51,64.6,64.48,64.56,55749.0,63.0576,63.1456,63.0283,63.1065,55749.0
2024-04-11 11:10:00,64.56,64.58,64.53,64.54,13734.0,63.1065,63.126,63.0772,63.0869,13734.0
2024-04-11 11:15:00,64.56,64.61,64.55,64.56,15347.0,63.1065,63.1553,63.0967,63.1065,15347.0
2024-04-11 11:20:00,64.57,64.62,64.54,64.54,11228.0,63.1162,63.1651,63.0869,63.0869,11228.0
2024-04-11 11:25:00,64.54,64.58,64.51,64.53,11730.0,63.0869,63.126,63.0576,63.0772,11730.0
2024-04-11 11:30:00,64.53,64.67,64.52,64.65,17751.0,63.0772,63.214,63.0674,63.1944,17751.0
2024-04-11 11:35:00,64.65,64.68,64.62,64.67,19743.0,63.1944,63.2238,63.1651,63.214,19743.0
2024-04-11 11:40:00,64.68,64.71,64.61,64.61,10083.0,63.2238,63.2531,63.1553,63.1553,10083.0
2024-04-11 11:45:00,64.62,64.67,64.61,64.63,10374.0,63.1651,63.214,63.1553,63.1749,10374.0
2024-04-11 11:50:00,64.63,64.65,64.59,64.62,14650.0,63.1749,63.1944,63.1358,63.1651,14650.0
2024-04-11 11:55:00,64.62,64.71,64.61,64.7,26053.0,63.1651,63.2531,63.1553,63.2433,26053.0
2024-04-11 12:00:00,64.71,64.78,64.71,64.78,21619.0,63.2531,63.3215,63.2531,63.3215,21619.0
2024-04-11 12:05:00,64.78,64.84,64.77,64.8,17643.0,63.3215,63.3802,63.3117,63.3411,17643.0
2024-04-11 12:10:00,64.81,64.84,64.79,64.79,14323.0,63.3508,63.3802,63.3313,63.3313,14323.0
2024-04-11 12:15:00,64.79,64.82,64.7,64.72,24213.0,63.3313,63.3606,63.2433,63.2629,24213.0
2024-04-11 12:20:00,64.71,64.79,64.7,64.75,35395.0,63.2531,63.3313,63.2433,63.2922,35395.0
2024-04-11 12:25:00,64.75,64.75,64.68,64.69,23575.0,63.2922,63.2922,63.2238,63.2335,23575.0
2024-04-11 12:30:00,64.7,64.73,64.68,64.72,9258.0,63.2433,63.2726,63.2238,63.2629,9258.0
2024-04-11 12:35:00,64.71,64.75,64.68,64.7,24839.0,63.2531,63.2922,63.2238,63.2433,24839.0
2024-04-11 12:40:00,64.7,64.74,64.69,64.73,14867.0,63.2433,63.2824,63.2335,63.2726,14867.0
2024-04-11 12:45:00,64.73,64.78,64.73,64.76,12425.0,63.2726,63.3215,63.2726,63.302,12425.0
2024-04-11 12:50:00,64.76,64.8,64.76,64.78,29250.0,63.302,63.3411,63.302,63.3215,29250.0
2024-04-11 12:55:00,64.78,64.94,64.76,64.94,111070.0,63.3215,63.4779,63.302,63.4779,111070.0
2024-04-11 13:00:00,64.96,65.03,64.93,65.0,28764.0,63.4975,63.5659,63.4681,63.5366,28764.0
2024-04-11 13:05:00,64.99,65.08,64.99,65.01,6260.0,63.5268,63.6148,63.5268,63.5463,6260.0
2024-04-11 13:10:00,65.02,65.05,64.98,65.04,19157.0,63.5561,63.5854,63.517,63.5757,19157.0
2024-04-11 13:15:00,65.05,65.1,65.02,65.1,16411.0,63.5854,63.6343,63.5561,63.6343,16411.0
2024-04-11 13:20:00,65.09,65.22,65.09,65.19,46234.0,63.6245,63.7516,63.6245,63.7223,46234.0
2024-04-11 13:25:00,65.2,65.23,65.13,65.14,8301.0,63.7321,63.7614,63.6636,63.6734,8301.0
2024-04-11 13:30:00,65.14,65.16,65.13,65.14,9932.0,63.6734,63.693,63.6636,63.6734,9932.0
2024-04-11 13:35:00,65.14,65.14,65.07,65.09,15319.0,63.6734,63.6734,63.605,63.6245,15319.0
2024-04-11 13:40:00,65.1,65.12,65.04,65.09,11987.0,63.6343,63.6539,63.5757,63.6245,11987.0
2024-04-11 13:45:00,65.09,65.13,65.05,65.12,11834.0,63.6245,63.6636,63.5854,63.6539,11834.0
2024-04-11 13:50:00,65.14,65.15,65.1,65.14,12574.0,63.6734,63.6832,63.6343,63.6734,12574.0
2024-04-11 13:55:00,65.14,65.19,65.14,65.18,25780.0,63.6734,63.7223,63.6734,63.7125,25780.0
2024-04-11 14:00:00,65.19,65.25,65.18,65.22,17967.0,63.7223,63.7809,63.7125,63.7516,17967.0
2024-04-11 14:05:00,65.23,65.37,65.23,65.33,24133.0,63.7614,63.8982,63.7614,63.8591,24133.0
2024-04-11 14:10:00,65.34,65.36,65.32,65.33,17096.0,63.8689,63.8885,63.8494,63.8591,17096.0
2024-04-11 14:15:00,65.33,65.38,65.32,65.33,22943.0,63.8591,63.908,63.8494,63.8591,22943.0
2024-04-11 14:20:00,65.33,65.39,65.31,65.39,18405.0,63.8591,63.9178,63.8396,63.9178,18405.0
2024-04-11 14:25:00,65.39,65.43,65.38,65.39,22936.0,63.9178,63.9569,63.908,63.9178,22936.0
2024-04-11 14:30:00,65.39,65.44,65.38,65.44,23621.0,63.9178,63.9667,63.908,63.9667,23621.0
2024-04-11 14:35:00,65.44,65.48,65.42,65.42,24020.0,63.9667,64.0058,63.9471,63.9471,24020.0
2024-04-11 14:40:00,65.43,65.46,65.43,65.45,11682.0,63.9569,63.9862,63.9569,63.9764,11682.0
2024-04-11 14:45:00,65.45,65.48,65.39,65.4,15862.0,63.9764,64.0058,63.9178,63.9276,15862.0
2024-04-11 14:50:00,65.4,65.41,65.34,65.36,17194.0,63.9276,63.9373,63.8689,63.8885,17194.0
2024-04-11 14:55:00,65.35,65.4,65.35,65.4,13110.0,63.8787,63.9276,63.8787,63.9276,13110.0
2024-04-11 15:00:00,65.4,65.46,65.37,65.39,19232.0,63.9276,63.9862,63.8982,63.9178,19232.0
2024-04-11 15:05:00,65.4,65.44,65.38,65.39,20155.0,63.9276,63.9667,63.908,63.9178,20155.0
2024-04-11 15:10:00,65.39,65.39,65.29,65.3,38393.0,63.9178,63.9178,63.82,63.8298,38393.0
2024-04-11 15:15:00,65.3,65.34,65.26,65.31,25160.0,63.8298,63.8689,63.7907,63.8396,25160.0
2024-04-11 15:20:00,65.31,65.36,65.3,65.35,17877.0,63.8396,63.8885,63.8298,63.8787,17877.0
2024-04-11 15:25:00,65.34,65.39,65.34,65.36,20794.0,63.8689,63.9178,63.8689,63.8885,20794.0
2024-04-11 15:30:00,65.36,65.37,65.3,65.31,25485.0,63.8885,63.8982,63.8298,63.8396,25485.0
2024-04-11 15:35:00,65.31,65.34,65.15,65.16,39180.0,63.8396,63.8689,63.6832,63.693,39180.0
2024-04-11 15:40:00,65.16,65.31,65.14,65.28,53992.0,63.693,63.8396,63.6734,63.8103,53992.0
2024-04-11 15:45:00,65.27,65.34,65.26,65.28,30473.0,63.8005,63.8689,63.7907,63.8103,30473.0
2024-04-11 15:50:00,65.28,65.3,65.21,65.28,74158.0,63.8103,63.8298,63.7418,63.8103,74158.0
2024-04-11 15:55:00,65.28,65.31,65.14,65.17,196864.0,63.8103,63.8396,63.6734,63.7027,196864.0
2024-04-12 09:30:00,64.57,65.27,64.5,65.17,53899.0,63.1162,63.8005,63.0478,63.7027,53899.0
2024-04-12 09:35:00,65.18,65.19,65.06,65.17,19934.0,63.7125,63.7223,63.5952,63.7027,19934.0
2024-04-12 09:40:00,65.17,65.34,65.13,65.28,28293.0,63.7027,63.8689,63.6636,63.8103,28293.0
2024-04-12 09:45:00,65.3,65.39,65.27,65.3,18379.0,63.8298,63.9178,63.8005,63.8298,18379.0
2024-04-12 09:50:00,65.31,65.32,65.09,65.14,20341.0,63.8396,63.8494,63.6245,63.6734,20341.0
2024-04-12 09:55:00,65.14,65.25,65.09,65.25,13761.0,63.6734,63.7809,63.6245,63.7809,13761.0
2024-04-12 10:00:00,65.24,65.29,65.13,65.29,19962.0,63.7712,63.82,63.6636,63.82,19962.0
2024-04-12 10:05:00,65.3,65.43,65.29,65.37,33167.0,63.8298,63.9569,63.82,63.8982,33167.0
2024-04-12 10:10:00,65.37,65.42,65.24,65.28,29805.0,63.8982,63.9471,63.7712,63.8103,29805.0
2024-04-12 10:15:00,65.28,65.33,65.19,65.31,30790.0,63.8103,63.8591,63.7223,63.8396,30790.0
2024-04-12 10:20:00,65.31,65.36,65.3,65.33,18053.0,63.8396,63.8885,63.8298,63.8591,18053.0
2024-04-12 10:25:00,65.32,65.34,65.26,65.28,16502.0,63.8494,63.8689,63.7907,63.8103,16502.0
2024-04-12 10:30:00,65.28,65.32,65.19,65.19,17352.0,63.8103,63.8494,63.7223,63.7223,17352.0
2024-04-12 10:35:00,65.19,65.19,65.1,65.13,23563.0,63.7223,63.7223,63.6343,63.6636,23563.0
2024-04-12 10:40:00,65.11,65.22,65.1,65.19,42318.0,63.6441,63.7516,63.6343,63.7223,42318.0
2024-04-12 10:45:00,65.18,65.2,65.01,65.02,13643.0,63.7125,63.7321,63.5463,63.5561,13643.0
2024-04-12 10:50:00,65.01,65.05,64.95,65.05,13759.0,63.5463,63.5854,63.4877,63.5854,13759.0
2024-04-12 10:55:00,65.06,65.11,65.01,65.01,10958.0,63.5952,63.6441,63.5463,63.5463,10958.0
2024-04-12 11:00:00,64.99,65.13,64.99,65.04,24277.0,63.5268,63.6636,63.5268,63.5757,24277.0
2024-04-12 11:05:00,65.04,65.06,64.96,64.99,18332.0,63.5757,63.5952,63.4975,63.5268,18332.0
2024-04-12 11:10:00,64.99,65.09,64.99,65.08,11190.0,63.5268,63.6245,63.5268,63.6148,11190.0
2024-04-12 11:15:00,65.09,65.16,65.03,65.16,12706.0,63.6245,63.693,63.5659,63.693,12706.0
2024-04-12 11:20:00,65.15,65.16,65.11,65.14,18947.0,63.6832,63.693,63.6441,63.6734,18947.0
2024-04-12 11:25:00,65.14,65.19,65.09,65.19,16505.0,63.6734,63.7223,63.6245,63.7223,16505.0
2024-04-12 11:30:00,65.19,65.29,65.19,65.29,17405.0,63.7223,63.82,63.7223,63.82,17405.0
2024-04-12 11:35:00,65.3,65.34,65.27,65.31,11747.0,63.8298,63.8689,63.8005,63.8396,11747.0
2024-04-12 11:40:00,65.31,65.35,65.3,65.34,16012.0,63.8396,63.8787,63.8298,63.8689,16012.0
2024-04-12 11:45:00,65.32,65.38,65.32,65.35,18070.0,63.8494,63.908,63.8494,63.8787,18070.0
2024-04-12 11:50:00,65.36,65.38,65.3,65.37,16301.0,63.8885,63.908,63.8298,63.8982,16301.0
2024-04-12 11:55:00,65.37,65.38,65.34,65.35,15325.0,63.8982,63.908,63.8689,63.8787,15325.0
2024-04-12 12:00:00,65.36,65.38,65.32,65.37,12898.0,63.8885,63.908,63.8494,63.8982,12898.0
2024-04-12 12:05:00,65.38,65.41,65.35,65.36,11805.0,63.908,63.9373,63.8787,63.8885,11805.0
2024-04-12 12:10:00,65.36,65.39,65.33,65.39,19079.0,63.8885,63.9178,63.8591,63.9178,19079.0
2024-04-12 12:15:00,65.39,65.48,65.37,65.39,40795.0,63.9178,64.0058,63.8982,63.9178,40795.0
2024-04-12 12:20:00,65.39,65.41,65.3,65.37,19686.0,63.9178,63.9373,63.8298,63.8982,19686.0
2024-04-12 12:25:00,65.38,65.43,65.32,65.33,27702.0,63.908,63.9569,63.8494,63.8591,27702.0
2024-04-12 12:30:00,65.34,65.38,65.17,65.2,15375.0,63.8689,63.908,63.7027,63.7321,15375.0
2024-04-12 12:35:00,65.17,65.24,65.09,65.12,13296.0,63.7027,63.7712,63.6245,63.6539,13296.0
2024-04-12 12:40:00,65.12,65.15,65.06,65.08,14765.0,63.6539,63.6832,63.5952,63.6148,14765.0
2024-04-12 12:45:00,65.08,65.14,65.08,65.09,20915.0,63.6148,63.6734,63.6148,63.6245,20915.0
2024-04-12 12:50:00,65.09,65.13,65.09,65.1,15618.0,63.6245,63.6636,63.6245,63.6343,15618.0
2024-04-12 12:55:00,65.1,65.11,65.03,65.03,11575.0,63.6343,63.6441,63.5659,63.5659,11575.0
2024-04-12 13:00:00,65.02,65.07,65.0,65.03,33331.0,63.5561,63.605,63.5366,63.5659,33331.0
2024-04-12 13:05:00,65.03,65.06,64.9,64.92,13115.0,63.5659,63.5952,63.4388,63.4584,13115.0
2024-04-12 13:10:00,64.92,64.95,64.9,64.92,10658.0,63.4584,63.4877,63.4388,63.4584,10658.0
2024-04-12 13:15:00,64.92,64.99,64.9,64.92,53042.0,63.4584,63.5268,63.4388,63.4584,53042.0
2024-04-12 13:20:00,64.92,64.92,64.83,64.84,10416.0,63.4584,63.4584,63.3704,63.3802,10416.0
2024-04-12 13:25:00,64.85,64.88,64.8,64.82,10509.0,63.3899,63.4193,63.3411,63.3606,10509.0
2024-04-12 13:30:00,64.83,64.83,64.73,64.79,9946.0,63.3704,63.3704,63.2726,63.3313,9946.0
2024-04-12 13:35:00,64.77,64.79,64.71,64.73,14656.0,63.3117,63.3313,63.2531,63.2726,14656.0
2024-04-12 13:40:00,64.73,64.86,64.72,64.86,22170.0,63.2726,63.3997,63.2629,63.3997,22170.0
2024-04-12 13:45:00,64.85,65.01,64.81,65.0,161580.0,63.3899,63.5463,63.3508,63.5366,161580.0
2024-04-12 13:50:00,64.99,65.03,64.97,65.0,23292.0,63.5268,63.5659,63.5072,63.5366,23292.0
2024-04-12 13:55:00,65.0,65.11,64.99,64.99,46841.0,63.5366,63.6441,63.5268,63.5268,46841.0
2024-04-12 14:00:00,64.99,65.04,64.98,65.04,19599.0,63.5268,63.5757,63.517,63.5757,19599.0
2024-04-12 14:05:00,65.05,65.16,65.04,65.15,15970.0,63.5854,63.693,63.5757,63.6832,15970.0
2024-04-12 14:10:00,65.14,65.17,65.08,65.09,13806.0,63.6734,63.7027,63.6148,63.6245,13806.0
2024-04-12 14:15:00,65.09,65.18,65.09,65.14,12367.0,63.6245,63.7125,63.6245,63.6734,12367.0
2024-04-12 14:20:00,65.15,65.15,65.1,65.11,11684.0,63.6832,63.6832,63.6343,63.6441,11684.0
2024-04-12 14:25:00,65.1,65.1,65.01,65.02,16048.0,63.6343,63.6343,63.5463,63.5561,16048.0
2024-04-12 14:30:00,65.02,65.05,64.98,65.01,35662.0,63.5561,63.5854,63.517,63.5463,35662.0
2024-04-12 14:35:00,65.0,65.01,64.95,64.98,57166.0,63.5366,63.5463,63.4877,63.517,57166.0
2024-04-12 14:40:00,64.98,65.04,64.95,65.01,37011.0,63.517,63.5757,63.4877,63.5463,37011.0
2024-04-12 14:45:00,65.01,65.04,64.99,65.01,17303.0,63.5463,63.5757,63.5268,63.5463,17303.0
2024-04-12 14:50:00,65.02,65.06,64.99,65.0,97380.0,63.5561,63.5952,63.5268,63.5366,97380.0
2024-04-12 14:55:00,65.0,65.02,64.98,65.0,44470.0,63.5366,63.5561,63.517,63.5366,44470.0
2024-04-12 15:00:00,64.98,64.99,64.92,64.97,39992.0,63.517,63.5268,63.4584,63.5072,39992.0
2024-04-12 15:05:00,64.96,65.02,64.94,65.01,30755.0,63.4975,63.5561,63.4779,63.5463,30755.0
2024-04-12 15:10:00,65.01,65.02,64.97,65.0,51212.0,63.5463,63.5561,63.5072,63.5366,51212.0
2024-04-12 15:15:00,65.0,65.0,64.84,64.88,33290.0,63.5366,63.5366,63.3802,63.4193,33290.0
2024-04-12 15:20:00,64.87,64.95,64.87,64.92,13227.0,63.4095,63.4877,63.4095,63.4584,13227.0
2024-04-12 15:25:00,64.92,65.0,64.91,64.95,61414.0,63.4584,63.5366,63.4486,63.4877,61414.0
2024-04-12 15:30:00,64.95,65.04,64.91,65.02,30604.0,63.4877,63.5757,63.4486,63.5561,30604.0
2024-04-12 15:35:00,65.02,65.02,64.96,64.97,47966.0,63.5561,63.5561,63.4975,63.5072,47966.0
2024-04-12 15:40:00,64.97,65.05,64.97,65.05,52033.0,63.5072,63.5854,63.5072,63.5854,52033.0
2024-04-12 15:45:00,65.05,65.18,65.05,65.18,41868.0,63.5854,63.7125,63.5854,63.7125,41868.0
2024-04-12 15:50:00,65.18,65.19,65.12,65.16,55486.0,63.7125,63.7223,63.6539,63.693,55486.0
2024-04-12 15:55:00,65.16,65.31,65.15,65.3,245127.0,63.693,63.8396,63.6832,63.8298,245127.0
2024-04-15 09:30:00,66.21,66.3,66.02,66.13,61062.0,64.7193,64.8073,64.5336,64.6411,61062.0
2024-04-15 09:35:00,66.17,66.2,65.77,66.0,24250.0,64.6802,64.7096,64.2892,64.5141,24250.0
2024-04-15 09:40:00,65.99,66.06,65.97,65.97,30648.0,64.5043,64.5727,64.4847,64.4847,30648.0
2024-04-15 09:45:00,65.98,65.99,65.88,65.89,10421.0,64.4945,64.5043,64.3968,64.4065,10421.0
2024-04-15 09:50:00,65.87,65.87,65.7,65.7,15883.0,64.387,64.387,64.2208,64.2208,15883.0
2024-04-15 09:55:00,65.7,65.77,65.66,65.77,24212.0,64.2208,64.2892,64.1817,64.2892,24212.0
2024-04-15 10:00:00,65.78,65.8,65.51,65.53,26808.0,64.299,64.3186,64.0351,64.0546,26808.0
2024-04-15 10:05:00,65.52,65.52,65.33,65.36,19445.0,64.0449,64.0449,63.8591,63.8885,19445.0
2024-04-15 10:10:00,65.36,65.37,65.19,65.23,23200.0,63.8885,63.8982,63.7223,63.7614,23200.0
2024-04-15 10:15:00,65.24,65.36,65.22,65.29,36219.0,63.7712,63.8885,63.7516,63.82,36219.0
2024-04-15 10:20:00,65.28,65.32,65.21,65.28,26138.0,63.8103,63.8494,63.7418,63.8103,26138.0
2024-04-15 10:25:00,65.27,65.3,65.09,65.13,23200.0,63.8005,63.8298,63.6245,63.6636,23200.0
2024-04-15 10:30:00,65.12,65.19,65.07,65.12,15015.0,63.6539,63.7223,63.605,63.6539,15015.0
2024-04-15 10:35:00,65.1,65.18,65.07,65.13,25424.0,63.6343,63.7125,63.605,63.6636,25424.0
2024-04-15 10:40:00,65.14,65.18,65.0,65.05,63964.0,63.6734,63.7125,63.5366,63.5854,63964.0
2024-04-15 10:45:00,65.07,65.08,64.96,65.05,24620.0,63.605,63.6148,63.4975,63.5854,24620.0
2024-04-15 10:50:00,65.06,65.09,65.03,65.09,18183.0,63.5952,63.6245,63.5659,63.6245,18183.0
2024-04-15 10:55:00,65.09,65.09,64.85,64.85,17923.0,63.6245,63.6245,63.3899,63.3899,17923.0
2024-04-15 11:00:00,64.87,65.01,64.86,64.96,130120.0,63.4095,63.5463,63.3997,63.4975,130120.0
2024-04-15 11:05:00,64.97,64.98,64.84,64.87,14859.0,63.5072,63.517,63.3802,63.4095,14859.0
2024-04-15 11:10:00,64.87,64.89,64.79,64.84,22746.0,63.4095,63.429,63.3313,63.3802,22746.0
2024-04-15 11:15:00,64.84,64.84,64.77,64.78,23268.0,63.3802,63.3802,63.3117,63.3215,23268.0
2024-04-15 11:20:00,64.78,64.85,64.77,64.84,12513.0,63.3215,63.3899,63.3117,63.3802,12513.0
2024-04-15 11:25:00,64.83,64.92,64.8,64.92,11006.0,63.3704,63.4584,63.3411,63.4584,11006.0
2024-04-15 11:30:00,64.92,65.03,64.91,65.03,12654.0,63.4584,63.5659,63.4486,63.5659,12654.0
2024-04-15 11:35:00,65.03,65.09,65.0,65.06,16234.0,63.5659,63.6245,63.5366,63.5952,16234.0
2024-04-15 11:40:00,65.06,65.13,65.03,65.03,16951.0,63.5952,63.6636,63.5659,63.5659,16951.0
2024-04-15 11:45:00,65.04,65.06,64.99,65.0,8718.0,63.5757,63.5952,63.5268,63.5366,8718.0
2024-04-15 11:50:00,64.99,65.16,64.99,65.16,19288.0,63.5268,63.693,63.5268,63.693,19288.0
2024-04-15 11:55:00,65.16,65.17,65.11,65.12,14795.0,63.693,63.7027,63.6441,63.6539,14795.0
2024-04-15 12:00:00,65.12,65.18,65.09,65.17,17110.0,63.6539,63.7125,63.6245,63.7027,17110.0
2024-04-15 12:05:00,65.17,65.19,65.13,65.17,10624.0,63.7027,63.7223,63.6636,63.7027,10624.0
2024-04-15 12:10:00,65.17,65.18,65.13,65.14,12192.0,63.7027,63.7125,63.6636,63.6734,12192.0
2024-04-15 12:15:00,65.14,65.17,65.11,65.11,11489.0,63.6734,63.7027,63.6441,63.6441,11489.0
2024-04-15 12:20:00,65.11,65.11,64.95,64.95,8348.0,63.6441,63.6441,63.4877,63.4877,8348.0
2024-04-15 12:25:00,64.95,64.97,64.92,64.92,9866.0,63.4877,63.5072,63.4584,63.4584,9866.0
2024-04-15 12:30:00,64.92,64.92,64.84,64.89,6817.0,63.4584,63.4584,63.3802,63.429,6817.0
2024-04-15 12:35:00,64.89,64.91,64.84,64.86,13209.0,63.429,63.4486,63.3802,63.3997,13209.0
2024-04-15 12:40:00,64.86,64.91,64.81,64.85,11989.0,63.3997,63.4486,63.3508,63.3899,11989.0
2024-04-15 12:45:00,64.84,64.85,64.79,64.81,13358.0,63.3802,63.3899,63.3313,63.3508,13358.0
2024-04-15 12:50:00,64.81,64.85,64.8,64.82,7149.0,63.3508,63.3899,63.3411,63.3606,7149.0
2024-04-15 12:55:00,64.81,64.85,64.79,64.83,7265.0,63.3508,63.3899,63.3313,63.3704,7265.0
2024-04-15 13:00:00,64.82,64.82,64.76,64.79,9408.0,63.3606,63.3606,63.302,63.3313,9408.0
2024-04-15 13:05:00,64.78,64.89,64.78,64.89,62654.0,63.3215,63.429,63.3215,63.429,62654.0
2024-04-15 13:10:00,64.89,64.9,64.72,64.73,8215.0,63.429,63.4388,63.2629,63.2726,8215.0
2024-04-15 13:15:00,64.73,64.79,64.72,64.72,13661.0,63.2726,63.3313,63.2629,63.2629,13661.0
2024-04-15 13:20:00,64.71,64.73,64.58,64.58,10216.0,63.2531,63.2726,63.126,63.126,10216.0
2024-04-15 13:25:00,64.58,64.6,64.46,64.46,14501.0,63.126,63.1456,63.0087,63.0087,14501.0
2024-04-15 13:30:00,64.45,64.49,64.35,64.49,35492.0,62.999,63.0381,62.9012,63.0381,35492.0
2024-04-15 13:35:00,64.48,64.57,64.48,64.5,31712.0,63.0283,63.1162,63.0283,63.0478,31712.0
2024-04-15 13:40:00,64.49,64.61,64.45,64.5,24318.0,63.0381,63.1553,62.999,63.0478,24318.0
2024-04-15 13:45:00,64.51,64.52,64.42,64.42,13066.0,63.0576,63.0674,62.9696,62.9696,13066.0
2024-04-15 13:50:00,64.42,64.49,64.35,64.49,26417.0,62.9696,63.0381,62.9012,63.0381,26417.0
2024-04-15 13:55:00,64.49,64.63,64.47,64.62,28868.0,63.0381,63.1749,63.0185,63.1651,28868.0
2024-04-15 14:00:00,64.62,64.63,64.48,64.57,43207.0,63.1651,63.1749,63.0283,63.1162,43207.0
2024-04-15 14:05:00,64.58,64.58,64.53,64.54,16035.0,63.126,63.126,63.0772,63.0869,16035.0
2024-04-15 14:10:00,64.54,64.55,64.49,64.51,24512.0,63.0869,63.0967,63.0381,63.0576,24512.0
2024-04-15 14:15:00,64.51,64.55,64.49,64.53,25999.0,63.0576,63.0967,63.0381,63.0772,25999.0
2024-04-15 14:20:00,64.55,64.59,64.3,64.31,61656.0,63.0967,63.1358,62.8523,62.8621,61656.0
2024-04-15 14:25:00,64.31,64.38,64.31,64.34,13585.0,62.8621,62.9305,62.8621,62.8914,13585.0
2024-04-15 14:30:00,64.33,64.53,64.32,64.53,28351.0,62.8817,63.0772,62.8719,63.0772,28351.0
2024-04-15 14:35:00,64.54,64.59,64.47,64.49,13344.0,63.0869,63.1358,63.0185,63.0381,13344.0
2024-04-15 14:40:00,64.5,64.53,64.4,64.41,8769.0,63.0478,63.0772,62.9501,62.9599,8769.0
2024-04-15 14:45:00,64.41,64.42,64.35,64.36,13791.0,62.9599,62.9696,62.9012,62.911,13791.0
2024-04-15 14:50:00,64.36,64.37,64.29,64.29,12913.0,62.911,62.9208,62.8426,62.8426,12913.0
2024-04-15 14:55:00,64.3,64.4,64.29,64.39,25691.0,62.8523,62.9501,62.8426,62.9403,25691.0
2024-04-15 15:00:00,64.4,64.41,64.3,64.3,18227.0,62.9501,62.9599,62.8523,62.8523,18227.0
2024-04-15 15:05:00,64.3,64.35,64.28,64.34,17945.0,62.8523,62.9012,62.8328,62.8914,17945.0
2024-04-15 15:10:00,64.34,64.44,64.31,64.35,26552.0,62.8914,62.9892,62.8621,62.9012,26552.0
2024-04-15 15:15:00,64.34,64.35,64.18,64.2,12074.0,62.8914,62.9012,62.735,62.7546,12074.0
2024-04-15 15:20:00,64.21,64.35,64.2,64.31,29630.0,62.7644,62.9012,62.7546,62.8621,29630.0
2024-04-15 15:25:00,64.31,64.34,64.27,64.28,16424.0,62.8621,62.8914,62.823,62.8328,16424.0
2024-04-15 15:30:00,64.28,64.42,64.27,64.37,34143.0,62.8328,62.9696,62.823,62.9208,34143.0
2024-04-15 15:35:00,64.37,64.4,64.28,64.35,27850.0,62.9208,62.9501,62.8328,62.9012,27850.0
2024-04-15 15:40:00,64.36,64.36,64.24,64.28,30102.0,62.911,62.911,62.7937,62.8328,30102.0
2024-04-15 15:45:00,64.28,64.43,64.27,64.42,38997.0,62.8328,62.9794,62.823,62.9696,38997.0
2024-04-15 15:50:00,64.43,64.58,64.37,64.56,86903.0,62.9794,63.126,62.9208,63.1065,86903.0
2024-04-15 15:55:00,64.56,64.59,64.39,64.39,249449.0,63.1065,63.1358,62.9403,62.9403,249449.0
2024-04-16 09:30:00,64.11,64.34,64.0,64.3,60608.0,62.6666,62.8914,62.5591,62.8523,60608.0
2024-04-16 09:35:00,64.29,64.33,64.01,64.06,23500.0,62.8426,62.8817,62.5689,62.6177,23500.0
2024-04-16 09:40:00,64.04,64.06,63.73,63.9,73584.0,62.5982,62.6177,62.2952,62.4613,73584.0
2024-04-16 09:45:00,63.9,64.03,63.86,64.0,26097.0,62.4613,62.5884,62.4222,62.5591,26097.0
2024-04-16 09:50:00,64.0,64.02,63.91,63.94,60636.0,62.5591,62.5786,62.4711,62.5004,60636.0
2024-04-16 09:55:00,63.94,64.05,63.92,63.92,29485.0,62.5004,62.608,62.4809,62.4809,29485.0
2024-04-16 10:00:00,63.92,63.92,63.72,63.83,57122.0,62.4809,62.4809,62.2854,62.3929,57122.0
2024-04-16 10:05:00,63.83,63.87,63.73,63.85,29854.0,62.3929,62.432,62.2952,62.4125,29854.0
2024-04-16 10:10:00,63.84,63.92,63.83,63.92,20183.0,62.4027,62.4809,62.3929,62.4809,20183.0
2024-04-16 10:15:00,63.91,63.96,63.81,63.81,31166.0,62.4711,62.52,62.3734,62.3734,31166.0
2024-04-16 10:20:00,63.81,63.81,63.72,63.73,21404.0,62.3734,62.3734,62.2854,62.2952,21404.0
2024-04-16 10:25:00,63.74,63.74,63.66,63.7,18013.0,62.3049,62.3049,62.2267,62.2658,18013.0
2024-04-16 10:30:00,63.7,63.72,63.66,63.71,31803.0,62.2658,62.2854,62.2267,62.2756,31803.0
2024-04-16 10:35:00,63.71,63.76,63.62,63.68,20729.0,62.2756,62.3245,62.1876,62.2463,20729.0
2024-04-16 10:40:00,63.68,63.77,63.68,63.77,21536.0,62.2463,62.3343,62.2463,62.3343,21536.0
2024-04-16 10:45:00,63.76,63.86,63.7,63.83,66407.0,62.3245,62.4222,62.2658,62.3929,66407.0
2024-04-16 10:50:00,63.83,63.85,63.68,63.68,142575.0,62.3929,62.4125,62.2463,62.2463,142575.0
2024-04-16 10:55:00,63.68,63.68,63.52,63.53,22276.0,62.2463,62.2463,62.0899,62.0997,22276.0
2024-04-16 11:00:00,63.53,63.66,63.5,63.62,22409.0,62.0997,62.2267,62.0703,62.1876,22409.0
2024-04-16 11:05:00,63.62,63.65,63.57,63.58,18825.0,62.1876,62.217,62.1388,62.1485,18825.0
2024-04-16 11:10:00,63.59,63.61,63.51,63.55,24322.0,62.1583,62.1779,62.0801,62.1192,24322.0
2024-04-16 11:15:00,63.54,63.63,63.54,63.59,23930.0,62.1094,62.1974,62.1094,62.1583,23930.0
2024-04-16 11:20:00,63.59,63.73,63.58,63.71,17195.0,62.1583,62.2952,62.1485,62.2756,17195.0
2024-04-16 11:25:00,63.7,63.72,63.69,63.7,12537.0,62.2658,62.2854,62.2561,62.2658,12537.0
2024-04-16 11:30:00,63.69,63.69,63.58,63.66,28610.0,62.2561,62.2561,62.1485,62.2267,28610.0
2024-04-16 11:35:00,63.66,63.84,63.65,63.84,134508.0,62.2267,62.4027,62.217,62.4027,134508.0
2024-04-16 11:40:00,63.85,63.97,63.84,63.87,21723.0,62.4125,62.5298,62.4027,62.432,21723.0
2024-04-16 11:45:00,63.87,63.89,63.78,63.8,59344.0,62.432,62.4516,62.344,62.3636,59344.0
2024-04-16 11:50:00,63.8,63.96,63.8,63.95,32609.0,62.3636,62.52,62.3636,62.5102,32609.0
2024-04-16 11:55:00,63.95,63.95,63.83,63.84,19189.0,62.5102,62.5102,62.3929,62.4027,19189.0
2024-04-16 12:00:00,63.83,63.85,63.78,63.8,18176.0,62.3929,62.4125,62.344,62.3636,18176.0
2024-04-16 12:05:00,63.81,63.93,63.79,63.91,50391.0,62.3734,62.4907,62.3538,62.4711,50391.0
2024-04-16 12:10:00,63.91,64.01,63.88,64.01,126015.0,62.4711,62.5689,62.4418,62.5689,126015.0
2024-04-16 12:15:00,64.0,64.04,63.96,64.0,16063.0,62.5591,62.5982,62.52,62.5591,16063.0
2024-04-16 12:20:00,64.0,64.04,63.96,63.98,15250.0,62.5591,62.5982,62.52,62.5395,15250.0
2024-04-16 12:25:00,63.98,64.02,63.96,63.96,12749.0,62.5395,62.5786,62.52,62.52,12749.0
2024-04-16 12:30:00,63.96,63.99,63.9,63.91,9257.0,62.52,62.5493,62.4613,62.4711,9257.0
2024-04-16 12:35:00,63.89,63.91,63.84,63.84,10821.0,62.4516,62.4711,62.4027,62.4027,10821.0
2024-04-16 12:40:00,63.85,63.9,63.83,63.84,17680.0,62.4125,62.4613,62.3929,62.4027,17680.0
2024-04-16 12:45:00,63.86,63.91,63.83,63.9,13962.0,62.4222,62.4711,62.3929,62.4613,13962.0
2024-04-16 12:50:00,63.9,63.95,63.88,63.94,9777.0,62.4613,62.5102,62.4418,62.5004,9777.0
2024-04-16 12:55:00,63.95,64.0,63.93,63.97,9737.0,62.5102,62.5591,62.4907,62.5298,9737.0
2024-04-16 13:00:00,63.97,63.97,63.8,63.8,6310.0,62.5298,62.5298,62.3636,62.3636,6310.0
2024-04-16 13:05:00,63.81,63.98,63.81,63.98,18291.0,62.3734,62.5395,62.3734,62.5395,18291.0
2024-04-16 13:10:00,63.99,63.99,63.9,63.96,12500.0,62.5493,62.5493,62.4613,62.52,12500.0
2024-04-16 13:15:00,63.97,64.05,63.97,64.04,46071.0,62.5298,62.608,62.5298,62.5982,46071.0
2024-04-16 13:20:00,64.03,64.05,63.98,64.02,18860.0,62.5884,62.608,62.5395,62.5786,18860.0
2024-04-16 13:25:00,64.0,64.05,63.92,63.95,75583.0,62.5591,62.608,62.4809,62.5102,75583.0
2024-04-16 13:30:00,63.95,63.96,63.63,63.86,37915.0,62.5102,62.52,62.1974,62.4222,37915.0
2024-04-16 13:35:00,63.88,63.99,63.84,63.88,24824.0,62.4418,62.5493,62.4027,62.4418,24824.0
2024-04-16 13:40:00,63.88,64.01,63.88,63.96,19571.0,62.4418,62.5689,62.4418,62.52,19571.0
2024-04-16 13:45:00,63.96,64.0,63.9,63.9,40621.0,62.52,62.5591,62.4613,62.4613,40621.0
2024-04-16 13:50:00,63.91,63.94,63.77,63.89,23437.0,62.4711,62.5004,62.3343,62.4516,23437.0
2024-04-16 13:55:00,63.87,63.9,63.83,63.88,15852.0,62.432,62.4613,62.3929,62.4418,15852.0
2024-04-16 14:00:00,63.87,63.91,63.79,63.9,48784.0,62.432,62.4711,62.3538,62.4613,48784.0
2024-04-16 14:05:00,63.91,64.17,63.9,64.17,22364.0,62.4711,62.7253,62.4613,62.7253,22364.0
2024-04-16 14:10:00,64.18,64.24,64.02,64.02,11012.0,62.735,62.7937,62.5786,62.5786,11012.0
2024-04-16 14:15:00,64.0,64.0,63.84,63.84,9891.0,62.5591,62.5591,62.4027,62.4027,9891.0
2024-04-16 14:20:00,63.86,63.88,63.72,63.82,11157.0,62.4222,62.4418,62.2854,62.3831,11157.0
2024-04-16 14:25:00,63.83,63.94,63.83,63.84,13873.0,62.3929,62.5004,62.3929,62.4027,13873.0
2024-04-16 14:30:00,63.87,63.95,63.84,63.95,23323.0,62.432,62.5102,62.4027,62.5102,23323.0
2024-04-16 14:35:00,63.95,63.96,63.87,63.93,15723.0,62.5102,62.52,62.432,62.4907,15723.0
2024-04-16 14:40:00,63.92,63.99,63.89,63.94,12866.0,62.4809,62.5493,62.4516,62.5004,12866.0
2024-04-16 14:45:00,63.97,64.02,63.93,63.99,18964.0,62.5298,62.5786,62.4907,62.5493,18964.0
2024-04-16 14:50:00,64.0,64.16,64.0,64.15,31410.0,62.5591,62.7155,62.5591,62.7057,31410.0
2024-04-16 14:55:00,64.14,64.19,64.12,64.19,29492.0,62.6959,62.7448,62.6764,62.7448,29492.0
2024-04-16 15:00:00,64.19,64.19,64.05,64.06,13521.0,62.7448,62.7448,62.608,62.6177,13521.0
2024-04-16 15:05:00,64.06,64.14,64.05,64.12,20925.0,62.6177,62.6959,62.608,62.6764,20925.0
2024-04-16 15:10:00,64.12,64.22,64.1,64.21,21430.0,62.6764,62.7741,62.6568,62.7644,21430.0
2024-04-16 15:15:00,64.2,64.24,64.16,64.23,13582.0,62.7546,62.7937,62.7155,62.7839,13582.0
2024-04-16 15:20:00,64.22,64.29,64.22,64.26,17000.0,62.7741,62.8426,62.7741,62.8132,17000.0
2024-04-16 15:25:00,64.26,64.33,64.25,64.31,21407.0,62.8132,62.8817,62.8035,62.8621,21407.0
2024-04-16 15:30:00,64.3,64.3,64.08,64.08,28530.0,62.8523,62.8523,62.6373,62.6373,28530.0
2024-04-16 15:35:00,64.07,64.23,64.05,64.22,33987.0,62.6275,62.7839,62.608,62.7741,33987.0
2024-04-16 15:40:00,64.22,64.25,64.13,64.22,43353.0,62.7741,62.8035,62.6862,62.7741,43353.0
2024-04-16 15:45:00,64.23,64.29,64.21,64.28,34000.0,62.7839,62.8426,62.7644,62.8328,34000.0
2024-04-16 15:50:00,64.28,64.4,64.26,64.38,70592.0,62.8328,62.9501,62.8132,62.9305,70592.0
2024-04-16 15:55:00,64.38,64.41,64.21,64.21,245460.0,62.9305,62.9599,62.7644,62.7644,245460.0
2024-04-17 09:30:00,64.78,64.78,64.44,64.44,30802.0,63.3215,63.3215,62.9892,62.9892,30802.0
2024-04-17 09:35:00,64.46,64.46,64.31,64.35,9679.0,63.0087,63.0087,62.8621,62.9012,9679.0
2024-04-17 09:40:00,64.34,64.39,64.22,64.36,12551.0,62.8914,62.9403,62.7741,62.911,12551.0
2024-04-17 09:45:00,64.38,64.44,64.32,64.33,19307.0,62.9305,62.9892,62.8719,62.8817,19307.0
2024-04-17 09:50:00,64.34,64.43,64.29,64.38,127813.0,62.8914,62.9794,62.8426,62.9305,127813.0
2024-04-17 09:55:00,64.39,64.51,64.37,64.45,23368.0,62.9403,63.0576,62.9208,62.999,23368.0
2024-04-17 10:00:00,64.5,64.51,64.13,64.16,18944.0,63.0478,63.0576,62.6862,62.7155,18944.0
2024-04-17 10:05:00,64.16,64.21,64.14,64.2,21909.0,62.7155,62.7644,62.6959,62.7546,21909.0
2024-04-17 10:10:00,64.2,64.21,64.05,64.09,30291.0,62.7546,62.7644,62.608,62.6471,30291.0
2024-04-17 10:15:00,64.07,64.18,64.05,64.16,22499.0,62.6275,62.735,62.608,62.7155,22499.0
2024-04-17 10:20:00,64.16,64.19,64.1,64.18,14291.0,62.7155,62.7448,62.6568,62.735,14291.0
2024-04-17 10:25:00,64.2,64.23,64.11,64.16,37226.0,62.7546,62.7839,62.6666,62.7155,37226.0
2024-04-17 10:30:00,64.16,64.24,64.12,64.12,32976.0,62.7155,62.7937,62.6764,62.6764,32976.0
2024-04-17 10:35:00,64.12,64.16,64.04,64.13,17183.0,62.6764,62.7155,62.5982,62.6862,17183.0
2024-04-17 10:40:00,64.12,64.17,64.07,64.09,79728.0,62.6764,62.7253,62.6275,62.6471,79728.0
2024-04-17 10:45:00,64.09,64.14,64.03,64.12,97983.0,62.6471,62.6959,62.5884,62.6764,97983.0
2024-04-17 10:50:00,64.11,64.14,63.91,63.94,17199.0,62.6666,62.6959,62.4711,62.5004,17199.0
2024-04-17 10:55:00,63.97,64.03,63.91,63.94,51477.0,62.5298,62.5884,62.4711,62.5004,51477.0
2024-04-17 11:00:00,63.94,64.02,63.94,64.02,15077.0,62.5004,62.5786,62.5004,62.5786,15077.0
2024-04-17 11:05:00,64.02,64.02,63.73,63.76,14930.0,62.5786,62.5786,62.2952,62.3245,14930.0
2024-04-17 11:10:00,63.76,63.78,63.65,63.67,13979.0,62.3245,62.344,62.217,62.2365,13979.0
2024-04-17 11:15:00,63.68,63.68,63.58,63.58,19019.0,62.2463,62.2463,62.1485,62.1485,19019.0
2024-04-17 11:20:00,63.6,63.61,63.55,63.55,21907.0,62.1681,62.1779,62.1192,62.1192,21907.0
2024-04-17 11:25:00,63.56,63.6,63.53,63.53,22561.0,62.129,62.1681,62.0997,62.0997,22561.0
2024-04-17 11:30:00,63.53,63.54,63.35,63.41,26259.0,62.0997,62.1094,61.9237,61.9824,26259.0
2024-04-17 11:35:00,63.41,63.5,63.41,63.46,22575.0,61.9824,62.0703,61.9824,62.0312,22575.0
2024-04-17 11:40:00,63.46,63.58,63.46,63.52,17391.0,62.0312,62.1485,62.0312,62.0899,17391.0
2024-04-17 11:45:00,63.53,63.57,63.49,63.51,22593.0,62.0997,62.1388,62.0606,62.0801,22593.0
2024-04-17 11:50:00,63.52,63.54,63.46,63.52,28529.0,62.0899,62.1094,62.0312,62.0899,28529.0
2024-04-17 11:55:00,63.52,63.52,63.47,63.48,15419.0,62.0899,62.0899,62.041,62.0508,15419.0
2024-04-17 12:00:00,63.48,63.48,63.32,63.32,21332.0,62.0508,62.0508,61.8944,61.8944,21332.0
2024-04-17 12:05:00,63.32,63.33,63.24,63.27,23489.0,61.8944,61.9042,61.8162,61.8455,23489.0
2024-04-17 12:10:00,63.27,63.4,63.27,63.34,49279.0,61.8455,61.9726,61.8455,61.9139,49279.0
2024-04-17 12:15:00,63.35,63.35,63.27,63.33,18745.0,61.9237,61.9237,61.8455,61.9042,18745.0
2024-04-17 12:20:00,63.33,63.38,63.3,63.32,17548.0,61.9042,61.953,61.8748,61.8944,17548.0
2024-04-17 12:25:00,63.33,63.43,63.33,63.35,16914.0,61.9042,62.0019,61.9042,61.9237,16914.0
2024-04-17 12:30:00,63.35,63.37,63.32,63.35,12033.0,61.9237,61.9433,61.8944,61.9237,12033.0
2024-04-17 12:35:00,63.35,63.35,63.24,63.25,17826.0,61.9237,61.9237,61.8162,61.826,17826.0
2024-04-17 12:40:00,63.26,63.29,63.16,63.17,22508.0,61.8357,61.8651,61.738,61.7478,22508.0
2024-04-17 12:45:00,63.17,63.26,63.16,63.26,25923.0,61.7478,61.8357,61.738,61.8357,25923.0
2024-04-17 12:50:00,63.25,63.36,63.25,63.35,21583.0,61.826,61.9335,61.826,61.9237,21583.0
2024-04-17 12:55:00,63.34,63.35,63.23,63.23,16462.0,61.9139,61.9237,61.8064,61.8064,16462.0
2024-04-17 13:00:00,63.23,63.29,63.22,63.27,22597.0,61.8064,61.8651,61.7966,61.8455,22597.0
2024-04-17 13:05:00,63.26,63.29,63.21,63.26,24932.0,61.8357,61.8651,61.7869,61.8357,24932.0
2024-04-17 13:10:00,63.26,63.32,63.25,63.32,15390.0,61.8357,61.8944,61.826,61.8944,15390.0
2024-04-17 13:15:00,63.33,63.43,63.33,63.41,22690.0,61.9042,62.0019,61.9042,61.9824,22690.0
2024-04-17 13:20:00,63.42,63.5,63.42,63.45,21036.0,61.9921,62.0703,61.9921,62.0215,21036.0
2024-04-17 13:25:00,63.47,63.48,63.43,63.47,30093.0,62.041,62.0508,62.0019,62.041,30093.0
2024-04-17 13:30:00,63.48,63.52,63.39,63.39,12371.0,62.0508,62.0899,61.9628,61.9628,12371.0
2024-04-17 13:35:00,63.4,63.47,63.38,63.43,20406.0,61.9726,62.041,61.953,62.0019,20406.0
2024-04-17 13:40:00,63.44,63.47,63.36,63.44,31017.0,62.0117,62.041,61.9335,62.0117,31017.0
2024-04-17 13:45:00,63.43,63.47,63.34,63.47,46963.0,62.0019,62.041,61.9139,62.041,46963.0
2024-04-17 13:50:00,63.47,63.55,63.46,63.55,27223.0,62.041,62.1192,62.0312,62.1192,27223.0
2024-04-17 13:55:00,63.54,63.61,63.53,63.54,27444.0,62.1094,62.1779,62.0997,62.1094,27444.0
2024-04-17 14:00:00,63.54,63.58,63.53,63.58,23327.0,62.1094,62.1485,62.0997,62.1485,23327.0
2024-04-17 14:05:00,63.57,63.59,63.54,63.56,26108.0,62.1388,62.1583,62.1094,62.129,26108.0
2024-04-17 14:10:00,63.55,63.56,63.49,63.49,22493.0,62.1192,62.129,62.0606,62.0606,22493.0
2024-04-17 14:15:00,63.49,63.52,63.41,63.51,26404.0,62.0606,62.0899,61.9824,62.0801,26404.0
2024-04-17 14:20:00,63.51,63.57,63.46,63.56,22101.0,62.0801,62.1388,62.0312,62.129,22101.0
2024-04-17 14:25:00,63.57,63.69,63.57,63.64,24631.0,62.1388,62.2561,62.1388,62.2072,24631.0
2024-04-17 14:30:00,63.64,63.66,63.61,63.63,23664.0,62.2072,62.2267,62.1779,62.1974,23664.0
2024-04-17 14:35:00,63.64,63.69,63.6,63.68,25607.0,62.2072,62.2561,62.1681,62.2463,25607.0
2024-04-17 14:40:00,63.68,63.84,63.68,63.84,42195.0,62.2463,62.4027,62.2463,62.4027,42195.0
2024-04-17 14:45:00,63.83,63.85,63.72,63.74,46954.0,62.3929,62.4125,62.2854,62.3049,46954.0
2024-04-17 14:50:00,63.73,63.74,63.55,63.56,36106.0,62.2952,62.3049,62.1192,62.129,36106.0
2024-04-17 14:55:00,63.56,63.58,63.51,63.54,46699.0,62.129,62.1485,62.0801,62.1094,46699.0
2024-04-17 15:00:00,63.54,63.57,63.47,63.52,29801.0,62.1094,62.1388,62.041,62.0899,29801.0
2024-04-17 15:05:00,63.53,63.56,63.46,63.48,37729.0,62.0997,62.129,62.0312,62.0508,37729.0
2024-04-17 15:10:00,63.47,63.5,63.41,63.46,37579.0,62.041,62.0703,61.9824,62.0312,37579.0
2024-04-17 15:15:00,63.46,63.58,63.46,63.51,25293.0,62.0312,62.1485,62.0312,62.0801,25293.0
2024-04-17 15:20:00,63.51,63.55,63.48,63.53,33882.0,62.0801,62.1192,62.0508,62.0997,33882.0
2024-04-17 15:25:00,63.53,63.55,63.45,63.46,23767.0,62.0997,62.1192,62.0215,62.0312,23767.0
2024-04-17 15:30:00,63.46,63.57,63.46,63.55,34397.0,62.0312,62.1388,62.0312,62.1192,34397.0
2024-04-17 15:35:00,63.55,63.6,63.5,63.57,46742.0,62.1192,62.1681,62.0703,62.1388,46742.0
2024-04-17 15:40:00,63.57,63.64,63.52,63.62,42631.0,62.1388,62.2072,62.0899,62.1876,42631.0
2024-04-17 15:45:00,63.62,63.8,63.59,63.78,53736.0,62.1876,62.3636,62.1583,62.344,53736.0
2024-04-17 15:50:00,63.78,63.78,63.61,63.77,109505.0,62.344,62.344,62.1779,62.3343,109505.0
2024-04-17 15:55:00,63.77,63.8,63.65,63.66,330989.0,62.3343,62.3636,62.217,62.2267,330989.0
2024-04-18 09:30:00,64.13,64.19,63.95,64.0,41257.0,62.6862,62.7448,62.5102,62.5591,41257.0
2024-04-18 09:35:00,64.01,64.13,63.92,64.12,20355.0,62.5689,62.6862,62.4809,62.6764,20355.0
2024-04-18 09:40:00,64.15,64.15,64.03,64.03,18713.0,62.7057,62.7057,62.5884,62.5884,18713.0
2024-04-18 09:45:00,64.04,64.17,64.0,64.17,15231.0,62.5982,62.7253,62.5591,62.7253,15231.0
2024-04-18 09:50:00,64.16,64.28,64.15,64.17,16376.0,62.7155,62.8328,62.7057,62.7253,16376.0
2024-04-18 09:55:00,64.16,64.25,64.14,64.24,9815.0,62.7155,62.8035,62.6959,62.7937,9815.0
2024-04-18 10:00:00,64.24,64.28,64.14,64.17,16878.0,62.7937,62.8328,62.6959,62.7253,16878.0
2024-04-18 10:05:00,64.18,64.23,64.11,64.15,20041.0,62.735,62.7839,62.6666,62.7057,20041.0
2024-04-18 10:10:00,64.15,64.2,64.08,64.2,30717.0,62.7057,62.7546,62.6373,62.7546,30717.0
2024-04-18 10:15:00,64.22,64.36,64.22,64.34,14465.0,62.7741,62.911,62.7741,62.8914,14465.0
2024-04-18 10:20:00,64.33,64.33,64.24,64.3,12712.0,62.8817,62.8817,62.7937,62.8523,12712.0
2024-04-18 10:25:00,64.29,64.36,64.29,64.36,11498.0,62.8426,62.911,62.8426,62.911,11498.0
2024-04-18 10:30:00,64.36,64.4,64.33,64.37,21129.0,62.911,62.9501,62.8817,62.9208,21129.0
2024-04-18 10:35:00,64.37,64.39,64.33,64.36,13159.0,62.9208,62.9403,62.8817,62.911,13159.0
2024-04-18 10:40:00,64.34,64.48,64.32,64.43,23896.0,62.8914,63.0283,62.8719,62.9794,23896.0
2024-04-18 10:45:00,64.45,64.48,64.39,64.42,24026.0,62.999,63.0283,62.9403,62.9696,24026.0
2024-04-18 10:50:00,64.4,64.42,64.36,64.41,15239.0,62.9501,62.9696,62.911,62.9599,15239.0
2024-04-18 10:55:00,64.42,64.6,64.41,64.58,31588.0,62.9696,63.1456,62.9599,63.126,31588.0
2024-04-18 11:00:00,64.58,64.59,64.45,64.45,20165.0,63.126,63.1358,62.999,62.999,20165.0
2024-04-18 11:05:00,64.45,64.48,64.43,64.45,6738.0,62.999,63.0283,62.9794,62.999,6738.0
2024-04-18 11:10:00,64.46,64.54,64.46,64.54,11625.0,63.0087,63.0869,63.0087,63.0869,11625.0
2024-04-18 11:15:00,64.54,64.57,64.49,64.52,27966.0,63.0869,63.1162,63.0381,63.0674,27966.0
2024-04-18 11:20:00,64.51,64.55,64.5,64.53,5485.0,63.0576,63.0967,63.0478,63.0772,5485.0
2024-04-18 11:25:00,64.54,64.54,64.49,64.51,12916.0,63.0869,63.0869,63.0381,63.0576,12916.0
2024-04-18 11:30:00,64.5,64.51,64.45,64.48,7954.0,63.0478,63.0576,62.999,63.0283,7954.0
2024-04-18 11:35:00,64.48,64.52,64.45,64.47,8319.0,63.0283,63.0674,62.999,63.0185,8319.0
2024-04-18 11:40:00,64.47,64.47,64.39,64.42,10581.0,63.0185,63.0185,62.9403,62.9696,10581.0
2024-04-18 11:45:00,64.42,64.45,64.4,64.42,9973.0,62.9696,62.999,62.9501,62.9696,9973.0
2024-04-18 11:50:00,64.42,64.48,64.41,64.45,13598.0,62.9696,63.0283,62.9599,62.999,13598.0
2024-04-18 11:55:00,64.46,64.51,64.45,64.5,12740.0,63.0087,63.0576,62.999,63.0478,12740.0
2024-04-18 12:00:00,64.51,64.53,64.49,64.51,7583.0,63.0576,63.0772,63.0381,63.0576,7583.0
2024-04-18 12:05:00,64.51,64.52,64.47,64.52,12195.0,63.0576,63.0674,63.0185,63.0674,12195.0
2024-04-18 12:10:00,64.52,64.52,64.46,64.47,12557.0,63.0674,63.0674,63.0087,63.0185,12557.0
2024-04-18 12:15:00,64.46,64.48,64.43,64.45,10180.0,63.0087,63.0283,62.9794,62.999,10180.0
2024-04-18 12:20:00,64.46,64.46,64.41,64.42,11606.0,63.0087,63.0087,62.9599,62.9696,11606.0
2024-04-18 12:25:00,64.41,64.48,64.4,64.48,8482.0,62.9599,63.0283,62.9501,63.0283,8482.0
2024-04-18 12:30:00,64.48,64.48,64.32,64.34,8905.0,63.0283,63.0283,62.8719,62.8914,8905.0
2024-04-18 12:35:00,64.34,64.45,64.34,64.44,15225.0,62.8914,62.999,62.8914,62.9892,15225.0
2024-04-18 12:40:00,64.45,64.45,64.37,64.38,7576.0,62.999,62.999,62.9208,62.9305,7576.0
2024-04-18 12:45:00,64.39,64.39,64.3,64.32,16890.0,62.9403,62.9403,62.8523,62.8719,16890.0
2024-04-18 12:50:00,64.31,64.33,64.23,64.23,6123.0,62.8621,62.8817,62.7839,62.7839,6123.0
2024-04-18 12:55:00,64.23,64.27,64.18,64.19,6978.0,62.7839,62.823,62.735,62.7448,6978.0
2024-04-18 13:00:00,64.19,64.22,64.15,64.15,7249.0,62.7448,62.7741,62.7057,62.7057,7249.0
2024-04-18 13:05:00,64.15,64.15,64.07,64.12,15822.0,62.7057,62.7057,62.6275,62.6764,15822.0
2024-04-18 13:10:00,64.12,64.12,64.03,64.07,19239.0,62.6764,62.6764,62.5884,62.6275,19239.0
2024-04-18 13:15:00,64.06,64.07,63.89,63.92,27319.0,62.6177,62.6275,62.4516,62.4809,27319.0
2024-04-18 13:20:00,63.92,63.96,63.83,63.84,21784.0,62.4809,62.52,62.3929,62.4027,21784.0
2024-04-18 13:25:00,63.83,63.94,63.83,63.93,34494.0,62.3929,62.5004,62.3929,62.4907,34494.0
2024-04-18 13:30:00,63.92,63.92,63.83,63.84,29110.0,62.4809,62.4809,62.3929,62.4027,29110.0
2024-04-18 13:35:00,63.84,63.85,63.77,63.77,11551.0,62.4027,62.4125,62.3343,62.3343,11551.0
2024-04-18 13:40:00,63.79,63.84,63.71,63.81,8450.0,62.3538,62.4027,62.2756,62.3734,8450.0
2024-04-18 13:45:00,63.8,63.86,63.8,63.84,7299.0,62.3636,62.4222,62.3636,62.4027,7299.0
2024-04-18 13:50:00,63.84,63.84,63.77,63.77,12871.0,62.4027,62.4027,62.3343,62.3343,12871.0
2024-04-18 13:55:00,63.78,63.85,63.78,63.85,19203.0,62.344,62.4125,62.344,62.4125,19203.0
2024-04-18 14:00:00,63.84,63.84,63.78,63.79,15861.0,62.4027,62.4027,62.344,62.3538,15861.0
2024-04-18 14:05:00,63.79,63.82,63.74,63.75,18572.0,62.3538,62.3831,62.3049,62.3147,18572.0
2024-04-18 14:10:00,63.75,63.81,63.73,63.8,23142.0,62.3147,62.3734,62.2952,62.3636,23142.0
2024-04-18 14:15:00,63.8,63.95,63.78,63.92,14994.0,62.3636,62.5102,62.344,62.4809,14994.0
2024-04-18 14:20:00,63.92,64.05,63.92,64.01,27771.0,62.4809,62.608,62.4809,62.5689,27771.0
2024-04-18 14:25:00,64.0,64.06,64.0,64.03,26239.0,62.5591,62.6177,62.5591,62.5884,26239.0
2024-04-18 14:30:00,64.03,64.03,63.88,63.89,23154.0,62.5884,62.5884,62.4418,62.4516,23154.0
2024-04-18 14:35:00,63.89,63.97,63.89,63.96,18707.0,62.4516,62.5298,62.4516,62.52,18707.0
2024-04-18 14:40:00,63.93,64.0,63.91,63.99,19197.0,62.4907,62.5591,62.4711,62.5493,19197.0
2024-04-18 14:45:00,63.98,64.04,63.97,64.01,20831.0,62.5395,62.5982,62.5298,62.5689,20831.0
2024-04-18 14:50:00,64.01,64.01,63.93,63.98,18021.0,62.5689,62.5689,62.4907,62.5395,18021.0
2024-04-18 14:55:00,63.98,64.0,63.9,63.92,17231.0,62.5395,62.5591,62.4613,62.4809,17231.0
2024-04-18 15:00:00,63.92,64.0,63.89,63.97,22594.0,62.4809,62.5591,62.4516,62.5298,22594.0
2024-04-18 15:05:00,63.98,64.08,63.96,64.05,15684.0,62.5395,62.6373,62.52,62.608,15684.0
2024-04-18 15:10:00,64.05,64.07,64.02,64.03,20517.0,62.608,62.6275,62.5786,62.5884,20517.0
2024-04-18 15:15:00,64.03,64.06,63.99,64.01,23694.0,62.5884,62.6177,62.5493,62.5689,23694.0
2024-04-18 15:20:00,64.01,64.04,63.95,64.02,27301.0,62.5689,62.5982,62.5102,62.5786,27301.0
2024-04-18 15:25:00,64.01,64.01,63.94,63.99,26707.0,62.5689,62.5689,62.5004,62.5493,26707.0
2024-04-18 15:30:00,63.99,64.08,63.99,64.08,25697.0,62.5493,62.6373,62.5493,62.6373,25697.0
2024-04-18 15:35:00,64.08,64.11,64.03,64.04,23209.0,62.6373,62.6666,62.5884,62.5982,23209.0
2024-04-18 15:40:00,64.03,64.09,64.01,64.02,40526.0,62.5884,62.6471,62.5689,62.5786,40526.0
2024-04-18 15:45:00,64.01,64.04,63.97,63.99,41498.0,62.5689,62.5982,62.5298,62.5493,41498.0
2024-04-18 15:50:00,63.99,64.05,63.84,63.84,88431.0,62.5493,62.608,62.4027,62.4027,88431.0
2024-04-18 15:55:00,63.85,63.87,63.75,63.77,243050.0,62.4125,62.432,62.3147,62.3343,243050.0
2024-04-19 09:30:00,63.97,64.09,63.56,63.83,172297.0,62.5298,62.6471,62.129,62.3929,172297.0
2024-04-19 09:35:00,63.81,64.03,63.79,63.97,97548.0,62.3734,62.5884,62.3538,62.5298,97548.0
2024-04-19 09:40:00,64.0,64.24,64.0,64.08,30653.0,62.5591,62.7937,62.5591,62.6373,30653.0
2024-04-19 09:45:00,64.07,64.15,64.01,64.09,37868.0,62.6275,62.7057,62.5689,62.6471,37868.0
2024-04-19 09:50:00,64.07,64.13,64.01,64.13,32198.0,62.6275,62.6862,62.5689,62.6862,32198.0
2024-04-19 09:55:00,64.13,64.23,64.09,64.21,65829.0,62.6862,62.7839,62.6471,62.7644,65829.0
2024-04-19 10:00:00,64.21,64.27,64.11,64.14,49997.0,62.7644,62.823,62.6666,62.6959,49997.0
2024-04-19 10:05:00,64.14,64.3,64.12,64.26,21453.0,62.6959,62.8523,62.6764,62.8132,21453.0
2024-04-19 10:10:00,64.25,64.27,64.15,64.19,20124.0,62.8035,62.823,62.7057,62.7448,20124.0
2024-04-19 10:15:00,64.22,64.26,64.17,64.17,18703.0,62.7741,62.8132,62.7253,62.7253,18703.0
2024-04-19 10:20:00,64.19,64.31,64.19,64.24,20500.0,62.7448,62.8621,62.7448,62.7937,20500.0
2024-04-19 10:25:00,64.25,64.37,64.24,64.37,13196.0,62.8035,62.9208,62.7937,62.9208,13196.0
2024-04-19 10:30:00,64.36,64.4,64.34,64.34,5008.0,62.911,62.9501,62.8914,62.8914,5008.0
2024-04-19 10:35:00,64.34,64.34,64.19,64.2,13100.0,62.8914,62.8914,62.7448,62.7546,13100.0
2024-04-19 10:40:00,64.2,64.31,64.19,64.29,31694.0,62.7546,62.8621,62.7448,62.8426,31694.0
2024-04-19 10:45:00,64.29,64.44,64.0,64.43,751463.0,62.8426,62.9892,62.5591,62.9794,751463.0
2024-04-19 10:50:00,64.45,64.5,64.0,64.34,420588.0,62.999,63.0478,62.5591,62.8914,420588.0
2024-04-19 10:55:00,64.34,64.4,64.29,64.35,42259.0,62.8914,62.9501,62.8426,62.9012,42259.0
2024-04-19 11:00:00,64.35,64.35,64.1,64.14,16954.0,62.9012,62.9012,62.6568,62.6959,16954.0
2024-04-19 11:05:00,64.12,64.21,64.1,64.2,16125.0,62.6764,62.7644,62.6568,62.7546,16125.0
2024-04-19 11:10:00,64.2,64.26,64.14,64.23,19707.0,62.7546,62.8132,62.6959,62.7839,19707.0
2024-04-19 11:15:00,64.24,64.24,64.15,64.16,18384.0,62.7937,62.7937,62.7057,62.7155,18384.0
2024-04-19 11:20:00,64.17,64.2,64.15,64.15,13552.0,62.7253,62.7546,62.7057,62.7057,13552.0
2024-04-19 11:25:00,64.15,64.21,64.14,64.19,13042.0,62.7057,62.7644,62.6959,62.7448,13042.0
2024-04-19 11:30:00,64.18,64.21,64.16,64.19,12075.0,62.735,62.7644,62.7155,62.7448,12075.0
2024-04-19 11:35:00,64.17,64.23,64.11,64.23,14440.0,62.7253,62.7839,62.6666,62.7839,14440.0
2024-04-19 11:40:00,64.27,64.3,64.18,64.2,13512.0,62.823,62.8523,62.735,62.7546,13512.0
2024-04-19 11:45:00,64.19,64.26,64.18,64.21,10417.0,62.7448,62.8132,62.735,62.7644,10417.0
2024-04-19 11:50:00,64.22,64.28,64.21,64.26,11856.0,62.7741,62.8328,62.7644,62.8132,11856.0
2024-04-19 11:55:00,64.25,64.25,64.16,64.18,14213.0,62.8035,62.8035,62.7155,62.735,14213.0
2024-04-19 12:00:00,64.18,64.27,64.18,64.24,10726.0,62.735,62.823,62.735,62.7937,10726.0
2024-04-19 12:05:00,64.25,64.32,64.22,64.3,12597.0,62.8035,62.8719,62.7741,62.8523,12597.0
2024-04-19 12:10:00,64.3,64.3,64.14,64.14,11539.0,62.8523,62.8523,62.6959,62.6959,11539.0
2024-04-19 12:15:00,64.14,64.16,64.08,64.08,25790.0,62.6959,62.7155,62.6373,62.6373,25790.0
2024-04-19 12:20:00,64.08,64.09,64.0,64.02,25309.0,62.6373,62.6471,62.5591,62.5786,25309.0
2024-04-19 12:25:00,64.02,64.02,63.91,63.93,35413.0,62.5786,62.5786,62.4711,62.4907,35413.0
2024-04-19 12:30:00,63.94,63.97,63.88,63.96,21225.0,62.5004,62.5298,62.4418,62.52,21225.0
2024-04-19 12:35:00,63.97,63.97,63.88,63.89,18044.0,62.5298,62.5298,62.4418,62.4516,18044.0
2024-04-19 12:40:00,63.9,63.9,63.79,63.85,49991.0,62.4613,62.4613,62.3538,62.4125,49991.0
2024-04-19 12:45:00,63.84,63.89,63.8,63.86,51296.0,62.4027,62.4516,62.3636,62.4222,51296.0
2024-04-19 12:50:00,63.87,64.01,63.86,63.91,39753.0,62.432,62.5689,62.4222,62.4711,39753.0
2024-04-19 12:55:00,63.91,63.93,63.89,63.92,18947.0,62.4711,62.4907,62.4516,62.4809,18947.0
2024-04-19 13:00:00,63.92,63.94,63.88,63.89,38117.0,62.4809,62.5004,62.4418,62.4516,38117.0
2024-04-19 13:05:00,63.89,63.92,63.87,63.91,25965.0,62.4516,62.4809,62.432,62.4711,25965.0
2024-04-19 13:10:00,63.91,64.02,63.88,64.02,29594.0,62.4711,62.5786,62.4418,62.5786,29594.0
2024-04-19 13:15:00,64.02,64.07,63.92,64.07,24926.0,62.5786,62.6275,62.4809,62.6275,24926.0
2024-04-19 13:20:00,64.07,64.13,64.06,64.09,13260.0,62.6275,62.6862,62.6177,62.6471,13260.0
2024-04-19 13:25:00,64.11,64.19,64.04,64.04,16883.0,62.6666,62.7448,62.5982,62.5982,16883.0
2024-04-19 13:30:00,64.05,64.12,64.04,64.05,15842.0,62.608,62.6764,62.5982,62.608,15842.0
2024-04-19 13:35:00,64.06,64.09,64.0,64.01,17527.0,62.6177,62.6471,62.5591,62.5689,17527.0
2024-04-19 13:40:00,64.01,64.09,64.01,64.06,23139.0,62.5689,62.6471,62.5689,62.6177,23139.0
2024-04-19 13:45:00,64.06,64.12,64.05,64.12,25494.0,62.6177,62.6764,62.608,62.6764,25494.0
2024-04-19 13:50:00,64.13,64.25,64.13,64.2,15008.0,62.6862,62.8035,62.6862,62.7546,15008.0
2024-04-19 13:55:00,64.2,64.22,64.09,64.1,14683.0,62.7546,62.7741,62.6471,62.6568,14683.0
2024-04-19 14:00:00,64.1,64.1,63.94,63.96,10354.0,62.6568,62.6568,62.5004,62.52,10354.0
2024-04-19 14:05:00,63.95,64.07,63.92,64.02,21906.0,62.5102,62.6275,62.4809,62.5786,21906.0
2024-04-19 14:10:00,64.02,64.04,63.97,63.98,10772.0,62.5786,62.5982,62.5298,62.5395,10772.0
2024-04-19 14:15:00,63.98,63.99,63.88,63.91,64219.0,62.5395,62.5493,62.4418,62.4711,64219.0
2024-04-19 14:20:00,63.9,63.99,63.87,63.99,48453.0,62.4613,62.5493,62.432,62.5493,48453.0
2024-04-19 14:25:00,63.99,63.99,63.84,63.84,13331.0,62.5493,62.5493,62.4027,62.4027,13331.0
2024-04-19 14:30:00,63.85,63.91,63.84,63.87,21776.0,62.4125,62.4711,62.4027,62.432,21776.0
2024-04-19 14:35:00,63.86,63.91,63.79,63.8,15140.0,62.4222,62.4711,62.3538,62.3636,15140.0
2024-04-19 14:40:00,63.79,63.81,63.73,63.76,20467.0,62.3538,62.3734,62.2952,62.3245,20467.0
2024-04-19 14:45:00,63.76,63.77,63.68,63.74,17760.0,62.3245,62.3343,62.2463,62.3049,17760.0
2024-04-19 14:50:00,63.75,63.77,63.65,63.67,21390.0,62.3147,62.3343,62.217,62.2365,21390.0
2024-04-19 14:55:00,63.67,63.78,63.67,63.76,18535.0,62.2365,62.344,62.2365,62.3245,18535.0
2024-04-19 15:00:00,63.76,63.78,63.7,63.77,20149.0,62.3245,62.344,62.2658,62.3343,20149.0
2024-04-19 15:05:00,63.74,63.76,63.67,63.71,20259.0,62.3049,62.3245,62.2365,62.2756,20259.0
2024-04-19 15:10:00,63.71,63.81,63.66,63.8,20521.0,62.2756,62.3734,62.2267,62.3636,20521.0
2024-04-19 15:15:00,63.81,63.81,63.71,63.75,23258.0,62.3734,62.3734,62.2756,62.3147,23258.0
2024-04-19 15:20:00,63.75,63.8,63.73,63.73,20320.0,62.3147,62.3636,62.2952,62.2952,20320.0
2024-04-19 15:25:00,63.74,63.82,63.72,63.78,22433.0,62.3049,62.3831,62.2854,62.344,22433.0
2024-04-19 15:30:00,63.76,63.81,63.73,63.79,30718.0,62.3245,62.3734,62.2952,62.3538,30718.0
2024-04-19 15:35:00,63.79,63.8,63.69,63.74,37412.0,62.3538,62.3636,62.2561,62.3049,37412.0
2024-04-19 15:40:00,63.74,63.77,63.68,63.75,41384.0,62.3049,62.3343,62.2463,62.3147,41384.0
2024-04-19 15:45:00,63.75,63.75,63.62,63.66,68711.0,62.3147,62.3147,62.1876,62.2267,68711.0
2024-04-19 15:50:00,63.66,63.68,63.58,63.68,113737.0,62.2267,62.2463,62.1485,62.2463,113737.0
2024-04-19 15:55:00,63.67,63.75,63.6,63.68,208236.0,62.2365,62.3147,62.1681,62.2463,208236.0
2024-04-22 09:30:00,63.7,64.27,63.7,63.84,45151.0,62.2658,62.823,62.2658,62.4027,45151.0
2024-04-22 09:35:00,63.82,64.24,63.81,64.24,39132.0,62.3831,62.7937,62.3734,62.7937,39132.0
2024-04-22 09:40:00,64.24,64.24,64.03,64.13,11358.0,62.7937,62.7937,62.5884,62.6862,11358.0
2024-04-22 09:45:00,64.13,64.25,64.06,64.25,21465.0,62.6862,62.8035,62.6177,62.8035,21465.0
2024-04-22 09:50:00,64.25,64.44,64.24,64.41,16429.0,62.8035,62.9892,62.7937,62.9599,16429.0
2024-04-22 09:55:00,64.4,64.43,64.34,64.38,20624.0,62.9501,62.9794,62.8914,62.9305,20624.0
2024-04-22 10:00:00,64.38,64.44,64.25,64.44,66141.0,62.9305,62.9892,62.8035,62.9892,66141.0
2024-04-22 10:05:00,64.44,64.45,64.36,64.38,13156.0,62.9892,62.999,62.911,62.9305,13156.0
2024-04-22 10:10:00,64.4,64.47,64.4,64.42,13905.0,62.9501,63.0185,62.9501,62.9696,13905.0
2024-04-22 10:15:00,64.42,64.47,64.38,64.45,20687.0,62.9696,63.0185,62.9305,62.999,20687.0
2024-04-22 10:20:00,64.46,64.5,64.41,64.46,21314.0,63.0087,63.0478,62.9599,63.0087,21314.0
2024-04-22 10:25:00,64.47,64.49,64.42,64.45,22024.0,63.0185,63.0381,62.9696,62.999,22024.0
2024-04-22 10:30:00,64.45,64.48,64.41,64.44,14709.0,62.999,63.0283,62.9599,62.9892,14709.0
2024-04-22 10:35:00,64.45,64.46,64.39,64.39,20740.0,62.999,63.0087,62.9403,62.9403,20740.0
2024-04-22 10:40:00,64.38,64.43,64.36,64.39,46015.0,62.9305,62.9794,62.911,62.9403,46015.0
2024-04-22 10:45:00,64.38,64.41,64.34,64.39,16359.0,62.9305,62.9599,62.8914,62.9403,16359.0
2024-04-22 10:50:00,64.38,64.42,64.33,64.34,45727.0,62.9305,62.9696,62.8817,62.8914,45727.0
2024-04-22 10:55:00,64.33,64.35,64.31,64.33,11375.0,62.8817,62.9012,62.8621,62.8817,11375.0
2024-04-22 11:00:00,64.32,64.32,64.19,64.29,17459.0,62.8719,62.8719,62.7448,62.8426,17459.0
2024-04-22 11:05:00,64.28,64.38,64.28,64.36,20693.0,62.8328,62.9305,62.8328,62.911,20693.0
2024-04-22 11:10:00,64.35,64.4,64.25,64.3,27366.0,62.9012,62.9501,62.8035,62.8523,27366.0
2024-04-22 11:15:00,64.29,64.43,64.27,64.38,36181.0,62.8426,62.9794,62.823,62.9305,36181.0
2024-04-22 11:20:00,64.37,64.38,64.34,64.38,14049.0,62.9208,62.9305,62.8914,62.9305,14049.0
2024-04-22 11:25:00,64.38,64.44,64.37,64.42,15860.0,62.9305,62.9892,62.9208,62.9696,15860.0
2024-04-22 11:30:00,64.42,64.45,64.36,64.38,17304.0,62.9696,62.999,62.911,62.9305,17304.0
2024-04-22 11:35:00,64.37,64.39,64.36,64.36,9363.0,62.9208,62.9403,62.911,62.911,9363.0
2024-04-22 11:40:00,64.37,64.37,64.29,64.32,11273.0,62.9208,62.9208,62.8426,62.8719,11273.0
2024-04-22 11:45:00,64.33,64.33,64.25,64.25,14528.0,62.8817,62.8817,62.8035,62.8035,14528.0
2024-04-22 11:50:00,64.26,64.28,64.2,64.28,10165.0,62.8132,62.8328,62.7546,62.8328,10165.0
2024-04-22 11:55:00,64.28,64.34,64.27,64.33,8851.0,62.8328,62.8914,62.823,62.8817,8851.0
2024-04-22 12:00:00,64.34,64.37,64.32,64.37,8461.0,62.8914,62.9208,62.8719,62.9208,8461.0
2024-04-22 12:05:00,64.37,64.45,64.36,64.42,33883.0,62.9208,62.999,62.911,62.9696,33883.0
2024-04-22 12:10:00,64.42,64.57,64.41,64.54,16669.0,62.9696,63.1162,62.9599,63.0869,16669.0
2024-04-22 12:15:00,64.55,64.63,64.54,64.61,14002.0,63.0967,63.1749,63.0869,63.1553,14002.0
2024-04-22 12:20:00,64.62,64.63,64.57,64.58,8920.0,63.1651,63.1749,63.1162,63.126,8920.0
2024-04-22 12:25:00,64.59,64.61,64.56,64.59,11884.0,63.1358,63.1553,63.1065,63.1358,11884.0
2024-04-22 12:30:00,64.59,64.59,64.52,64.53,15193.0,63.1358,63.1358,63.0674,63.0772,15193.0
2024-04-22 12:35:00,64.53,64.61,64.52,64.61,9402.0,63.0772,63.1553,63.0674,63.1553,9402.0
2024-04-22 12:40:00,64.61,64.67,64.6,64.62,18495.0,63.1553,63.214,63.1456,63.1651,18495.0
2024-04-22 12:45:00,64.63,64.64,64.57,64.63,20376.0,63.1749,63.1847,63.1162,63.1749,20376.0
2024-04-22 12:50:00,64.63,64.67,64.62,64.64,15199.0,63.1749,63.214,63.1651,63.1847,15199.0
2024-04-22 12:55:00,64.64,64.69,64.64,64.69,11814.0,63.1847,63.2335,63.1847,63.2335,11814.0
2024-04-22 13:00:00,64.7,64.72,64.64,64.66,23712.0,63.2433,63.2629,63.1847,63.2042,23712.0
2024-04-22 13:05:00,64.66,64.72,64.64,64.71,19224.0,63.2042,63.2629,63.1847,63.2531,19224.0
2024-04-22 13:10:00,64.71,64.74,64.68,64.69,10209.0,63.2531,63.2824,63.2238,63.2335,10209.0
2024-04-22 13:15:00,64.7,64.7,64.58,64.58,16663.0,63.2433,63.2433,63.126,63.126,16663.0
2024-04-22 13:20:00,64.58,64.64,64.56,64.64,13830.0,63.126,63.1847,63.1065,63.1847,13830.0
2024-04-22 13:25:00,64.63,64.75,64.61,64.72,22992.0,63.1749,63.2922,63.1553,63.2629,22992.0
2024-04-22 13:30:00,64.72,64.82,64.72,64.79,14302.0,63.2629,63.3606,63.2629,63.3313,14302.0
2024-04-22 13:35:00,64.8,64.8,64.7,64.75,13863.0,63.3411,63.3411,63.2433,63.2922,13863.0
2024-04-22 13:40:00,64.75,64.76,64.73,64.76,13992.0,63.2922,63.302,63.2726,63.302,13992.0
2024-04-22 13:45:00,64.76,64.82,64.75,64.81,24298.0,63.302,63.3606,63.2922,63.3508,24298.0
2024-04-22 13:50:00,64.82,65.01,64.81,65.01,36509.0,63.3606,63.5463,63.3508,63.5463,36509.0
2024-04-22 13:55:00,65.01,65.02,64.86,64.87,17982.0,63.5463,63.5561,63.3997,63.4095,17982.0
2024-04-22 14:00:00,64.88,64.96,64.87,64.92,26691.0,63.4193,63.4975,63.4095,63.4584,26691.0
2024-04-22 14:05:00,64.92,64.95,64.89,64.95,20826.0,63.4584,63.4877,63.429,63.4877,20826.0
2024-04-22 14:10:00,64.95,64.95,64.88,64.92,31101.0,63.4877,63.4877,63.4193,63.4584,31101.0
2024-04-22 14:15:00,64.92,65.11,64.91,65.11,45456.0,63.4584,63.6441,63.4486,63.6441,45456.0
2024-04-22 14:20:00,65.12,65.14,65.09,65.13,22355.0,63.6539,63.6734,63.6245,63.6636,22355.0
2024-04-22 14:25:00,65.14,65.15,65.1,65.12,17482.0,63.6734,63.6832,63.6343,63.6539,17482.0
2024-04-22 14:30:00,65.12,65.14,65.08,65.11,25659.0,63.6539,63.6734,63.6148,63.6441,25659.0
2024-04-22 14:35:00,65.11,65.11,65.02,65.03,19883.0,63.6441,63.6441,63.5561,63.5659,19883.0
2024-04-22 14:40:00,65.03,65.04,64.94,64.95,25177.0,63.5659,63.5757,63.4779,63.4877,25177.0
2024-04-22 14:45:00,64.96,65.03,64.94,65.0,19040.0,63.4975,63.5659,63.4779,63.5366,19040.0
2024-04-22 14:50:00,65.0,65.02,64.96,65.0,19857.0,63.5366,63.5561,63.4975,63.5366,19857.0
2024-04-22 14:55:00,65.0,65.05,65.0,65.03,22262.0,63.5366,63.5854,63.5366,63.5659,22262.0
2024-04-22 15:00:00,65.03,65.05,64.99,65.01,15490.0,63.5659,63.5854,63.5268,63.5463,15490.0
2024-04-22 15:05:00,65.01,65.03,64.98,65.02,28964.0,63.5463,63.5659,63.517,63.5561,28964.0
2024-04-22 15:10:00,65.01,65.01,64.96,64.99,31259.0,63.5463,63.5463,63.4975,63.5268,31259.0
2024-04-22 15:15:00,65.0,65.06,64.93,64.93,48502.0,63.5366,63.5952,63.4681,63.4681,48502.0
2024-04-22 15:20:00,64.93,64.97,64.87,64.91,29422.0,63.4681,63.5072,63.4095,63.4486,29422.0
2024-04-22 15:25:00,64.91,64.93,64.87,64.92,15088.0,63.4486,63.4681,63.4095,63.4584,15088.0
2024-04-22 15:30:00,64.91,64.91,64.79,64.79,20672.0,63.4486,63.4486,63.3313,63.3313,20672.0
2024-04-22 15:35:00,64.78,64.81,64.73,64.77,26750.0,63.3215,63.3508,63.2726,63.3117,26750.0
2024-04-22 15:40:00,64.78,64.79,64.69,64.73,26544.0,63.3215,63.3313,63.2335,63.2726,26544.0
2024-04-22 15:45:00,64.73,64.74,64.66,64.72,60497.0,63.2726,63.2824,63.2042,63.2629,60497.0
2024-04-22 15:50:00,64.73,64.73,64.58,64.62,95512.0,63.2726,63.2726,63.126,63.1651,95512.0
2024-04-22 15:55:00,64.62,64.69,64.57,64.64,202235.0,63.1651,63.2335,63.1162,63.1847,202235.0
2024-04-23 09:30:00,64.85,65.0,64.78,64.93,28031.0,63.3899,63.5366,63.3215,63.4681,28031.0
2024-04-23 09:35:00,64.9,64.92,64.83,64.83,56647.0,63.4388,63.4584,63.3704,63.3704,56647.0
2024-04-23 09:40:00,64.82,64.85,64.78,64.8,9365.0,63.3606,63.3899,63.3215,63.3411,9365.0
2024-04-23 09:45:00,64.82,64.93,64.82,64.91,16141.0,63.3606,63.4681,63.3606,63.4486,16141.0
2024-04-23 09:50:00,64.94,64.95,64.86,64.94,17016.0,63.4779,63.4877,63.3997,63.4779,17016.0
2024-04-23 09:55:00,64.94,65.01,64.94,64.96,14117.0,63.4779,63.5463,63.4779,63.4975,14117.0
2024-04-23 10:00:00,64.98,65.04,64.96,65.03,18196.0,63.517,63.5757,63.4975,63.5659,18196.0
2024-04-23 10:05:00,65.02,65.06,64.91,64.92,32217.0,63.5561,63.5952,63.4486,63.4584,32217.0
2024-04-23 10:10:00,64.93,64.99,64.9,64.98,15266.0,63.4681,63.5268,63.4388,63.517,15266.0
2024-04-23 10:15:00,64.99,65.1,64.97,65.1,13906.0,63.5268,63.6343,63.5072,63.6343,13906.0
2024-04-23 10:20:00,65.11,65.18,65.1,65.14,11547.0,63.6441,63.7125,63.6343,63.6734,11547.0
2024-04-23 10:25:00,65.14,65.29,65.14,65.25,11797.0,63.6734,63.82,63.6734,63.7809,11797.0
2024-04-23 10:30:00,65.24,65.33,65.23,65.25,13321.0,63.7712,63.8591,63.7614,63.7809,13321.0
2024-04-23 10:35:00,65.25,65.26,65.13,65.17,16149.0,63.7809,63.7907,63.6636,63.7027,16149.0
2024-04-23 10:40:00,65.18,65.19,65.12,65.16,12453.0,63.7125,63.7223,63.6539,63.693,12453.0
2024-04-23 10:45:00,65.14,65.18,65.13,65.17,12022.0,63.6734,63.7125,63.6636,63.7027,12022.0
2024-04-23 10:50:00,65.18,65.24,65.18,65.23,21542.0,63.7125,63.7712,63.7125,63.7614,21542.0
2024-04-23 10:55:00,65.23,65.33,65.23,65.31,23525.0,63.7614,63.8591,63.7614,63.8396,23525.0
2024-04-23 11:00:00,65.32,65.33,65.11,65.12,34147.0,63.8494,63.8591,63.6441,63.6539,34147.0
2024-04-23 11:05:00,65.11,65.16,65.05,65.09,47104.0,63.6441,63.693,63.5854,63.6245,47104.0
2024-04-23 11:10:00,65.09,65.19,65.09,65.18,13379.0,63.6245,63.7223,63.6245,63.7125,13379.0
2024-04-23 11:15:00,65.17,65.22,65.14,65.2,9023.0,63.7027,63.7516,63.6734,63.7321,9023.0
2024-04-23 11:20:00,65.2,65.21,65.14,65.19,9638.0,63.7321,63.7418,63.6734,63.7223,9638.0
2024-04-23 11:25:00,65.19,65.19,65.11,65.12,11531.0,63.7223,63.7223,63.6441,63.6539,11531.0
2024-04-23 11:30:00,65.11,65.17,65.07,65.08,14751.0,63.6441,63.7027,63.605,63.6148,14751.0
2024-04-23 11:35:00,65.08,65.12,65.04,65.09,11450.0,63.6148,63.6539,63.5757,63.6245,11450.0
2024-04-23 11:40:00,65.09,65.1,65.04,65.08,14341.0,63.6245,63.6343,63.5757,63.6148,14341.0
2024-04-23 11:45:00,65.09,65.1,65.02,65.05,12340.0,63.6245,63.6343,63.5561,63.5854,12340.0
2024-04-23 11:50:00,65.05,65.08,65.01,65.06,16458.0,63.5854,63.6148,63.5463,63.5952,16458.0
2024-04-23 11:55:00,65.07,65.1,65.07,65.08,10099.0,63.605,63.6343,63.605,63.6148,10099.0
2024-04-23 12:00:00,65.08,65.13,65.05,65.13,19255.0,63.6148,63.6636,63.5854,63.6636,19255.0
2024-04-23 12:05:00,65.14,65.22,65.13,65.22,5190.0,63.6734,63.7516,63.6636,63.7516,5190.0
2024-04-23 12:10:00,65.22,65.22,65.18,65.22,4736.0,63.7516,63.7516,63.7125,63.7516,4736.0
2024-04-23 12:15:00,65.22,65.25,65.14,65.19,9983.0,63.7516,63.7809,63.6734,63.7223,9983.0
2024-04-23 12:20:00,65.19,65.23,65.19,65.23,7079.0,63.7223,63.7614,63.7223,63.7614,7079.0
2024-04-23 12:25:00,65.23,65.25,65.2,65.24,8532.0,63.7614,63.7809,63.7321,63.7712,8532.0
2024-04-23 12:30:00,65.24,65.29,65.22,65.26,9278.0,63.7712,63.82,63.7516,63.7907,9278.0
2024-04-23 12:35:00,65.26,65.27,65.23,65.27,10525.0,63.7907,63.8005,63.7614,63.8005,10525.0
2024-04-23 12:40:00,65.28,65.29,65.25,65.25,10648.0,63.8103,63.82,63.7809,63.7809,10648.0
2024-04-23 12:45:00,65.27,65.28,65.25,65.26,4157.0,63.8005,63.8103,63.7809,63.7907,4157.0
2024-04-23 12:50:00,65.26,65.28,65.23,65.27,8652.0,63.7907,63.8103,63.7614,63.8005,8652.0
2024-04-23 12:55:00,65.25,65.28,65.23,65.25,8418.0,63.7809,63.8103,63.7614,63.7809,8418.0
2024-04-23 13:00:00,65.23,65.26,65.21,65.26,9309.0,63.7614,63.7907,63.7418,63.7907,9309.0
2024-04-23 13:05:00,65.26,65.3,65.25,65.3,10220.0,63.7907,63.8298,63.7809,63.8298,10220.0
2024-04-23 13:10:00,65.29,65.31,65.22,65.24,11072.0,63.82,63.8396,63.7516,63.7712,11072.0
2024-04-23 13:15:00,65.23,65.23,65.16,65.22,11455.0,63.7614,63.7614,63.693,63.7516,11455.0
2024-04-23 13:20:00,65.22,65.25,65.2,65.25,10770.0,63.7516,63.7809,63.7321,63.7809,10770.0
2024-04-23 13:25:00,65.25,65.26,65.23,65.26,7038.0,63.7809,63.7907,63.7614,63.7907,7038.0
2024-04-23 13:30:00,65.26,65.33,65.25,65.33,13794.0,63.7907,63.8591,63.7809,63.8591,13794.0
2024-04-23 13:35:00,65.33,65.42,65.33,65.42,13472.0,63.8591,63.9471,63.8591,63.9471,13472.0
2024-04-23 13:40:00,65.41,65.45,65.39,65.41,7472.0,63.9373,63.9764,63.9178,63.9373,7472.0
2024-04-23 13:45:00,65.42,65.44,65.38,65.39,16736.0,63.9471,63.9667,63.908,63.9178,16736.0
2024-04-23 13:50:00,65.39,65.39,65.34,65.37,9910.0,63.9178,63.9178,63.8689,63.8982,9910.0
2024-04-23 13:55:00,65.37,65.39,65.36,65.37,9522.0,63.8982,63.9178,63.8885,63.8982,9522.0
2024-04-23 14:00:00,65.36,65.37,65.34,65.36,12110.0,63.8885,63.8982,63.8689,63.8885,12110.0
2024-04-23 14:05:00,65.35,65.36,65.32,65.34,12982.0,63.8787,63.8885,63.8494,63.8689,12982.0
2024-04-23 14:10:00,65.34,65.37,65.3,65.32,10427.0,63.8689,63.8982,63.8298,63.8494,10427.0
2024-04-23 14:15:00,65.31,65.37,65.31,65.36,9975.0,63.8396,63.8982,63.8396,63.8885,9975.0
2024-04-23 14:20:00,65.36,65.4,65.35,65.38,12579.0,63.8885,63.9276,63.8787,63.908,12579.0
2024-04-23 14:25:00,65.38,65.39,65.34,65.34,13991.0,63.908,63.9178,63.8689,63.8689,13991.0
2024-04-23 14:30:00,65.35,65.35,65.31,65.34,12999.0,63.8787,63.8787,63.8396,63.8689,12999.0
2024-04-23 14:35:00,65.34,65.35,65.32,65.34,24731.0,63.8689,63.8787,63.8494,63.8689,24731.0
2024-04-23 14:40:00,65.34,65.37,65.34,65.37,16125.0,63.8689,63.8982,63.8689,63.8982,16125.0
2024-04-23 14:45:00,65.37,65.37,65.31,65.33,28489.0,63.8982,63.8982,63.8396,63.8591,28489.0
2024-04-23 14:50:00,65.33,65.33,65.23,65.24,21102.0,63.8591,63.8591,63.7614,63.7712,21102.0
2024-04-23 14:55:00,65.25,65.29,65.24,65.29,9907.0,63.7809,63.82,63.7712,63.82,9907.0
2024-04-23 15:00:00,65.28,65.29,65.23,65.25,15768.0,63.8103,63.82,63.7614,63.7809,15768.0
2024-04-23 15:05:00,65.25,65.26,65.23,65.24,10698.0,63.7809,63.7907,63.7614,63.7712,10698.0
2024-04-23 15:10:00,65.25,65.29,65.22,65.25,22696.0,63.7809,63.82,63.7516,63.7809,22696.0
2024-04-23 15:15:00,65.24,65.28,65.21,65.27,14404.0,63.7712,63.8103,63.7418,63.8005,14404.0
2024-04-23 15:20:00,65.27,65.32,65.25,65.32,15725.0,63.8005,63.8494,63.7809,63.8494,15725.0
2024-04-23 15:25:00,65.31,65.32,65.22,65.26,35596.0,63.8396,63.8494,63.7516,63.7907,35596.0
2024-04-23 15:30:00,65.26,65.3,65.23,65.27,132723.0,63.7907,63.8298,63.7614,63.8005,132723.0
2024-04-23 15:35:00,65.28,65.3,65.23,65.25,63835.0,63.8103,63.8298,63.7614,63.7809,63835.0
2024-04-23 15:40:00,65.25,65.28,65.23,65.25,41876.0,63.7809,63.8103,63.7614,63.7809,41876.0
2024-04-23 15:45:00,65.26,65.28,65.24,65.27,59077.0,63.7907,63.8103,63.7712,63.8005,59077.0
2024-04-23 15:50:00,65.27,65.32,65.22,65.25,93793.0,63.8005,63.8494,63.7516,63.7809,93793.0
2024-04-23 15:55:00,65.25,65.25,65.09,65.16,172179.0,63.7809,63.7809,63.6245,63.693,172179.0
2024-04-24 09:30:00,65.01,65.27,64.99,65.27,41996.0,63.5463,63.8005,63.5268,63.8005,41996.0
2024-04-24 09:35:00,65.3,65.56,65.3,65.44,20880.0,63.8298,64.084,63.8298,63.9667,20880.0
2024-04-24 09:40:00,65.48,65.49,65.37,65.42,83389.0,64.0058,64.0155,63.8982,63.9471,83389.0
2024-04-24 09:45:00,65.41,65.42,65.26,65.33,32682.0,63.9373,63.9471,63.7907,63.8591,32682.0
2024-04-24 09:50:00,65.31,65.35,65.29,65.3,20415.0,63.8396,63.8787,63.82,63.8298,20415.0
2024-04-24 09:55:00,65.3,65.37,65.23,65.27,135106.0,63.8298,63.8982,63.7614,63.8005,135106.0
2024-04-24 10:00:00,65.28,65.36,65.27,65.3,34527.0,63.8103,63.8885,63.8005,63.8298,34527.0
2024-04-24 10:05:00,65.3,65.44,65.29,65.42,28851.0,63.8298,63.9667,63.82,63.9471,28851.0
2024-04-24 10:10:00,65.43,65.49,65.42,65.44,26553.0,63.9569,64.0155,63.9471,63.9667,26553.0
2024-04-24 10:15:00,65.42,65.42,65.29,65.3,36688.0,63.9471,63.9471,63.82,63.8298,36688.0
2024-04-24 10:20:00,65.32,65.32,65.26,65.27,22002.0,63.8494,63.8494,63.7907,63.8005,22002.0
2024-04-24 10:25:00,65.29,65.29,65.1,65.14,56603.0,63.82,63.82,63.6343,63.6734,56603.0
2024-04-24 10:30:00,65.12,65.15,65.09,65.11,14741.0,63.6539,63.6832,63.6245,63.6441,14741.0
2024-04-24 10:35:00,65.1,65.11,64.93,64.94,41371.0,63.6343,63.6441,63.4681,63.4779,41371.0
2024-04-24 10:40:00,64.92,64.99,64.86,64.88,45060.0,63.4584,63.5268,63.3997,63.4193,45060.0
2024-04-24 10:45:00,64.87,65.04,64.85,64.94,16179.0,63.4095,63.5757,63.3899,63.4779,16179.0
2024-04-24 10:50:00,64.95,64.96,64.89,64.93,14078.0,63.4877,63.4975,63.429,63.4681,14078.0
2024-04-24 10:55:00,64.94,64.97,64.87,64.88,22925.0,63.4779,63.5072,63.4095,63.4193,22925.0
2024-04-24 11:00:00,64.88,64.91,64.7,64.78,50429.0,63.4193,63.4486,63.2433,63.3215,50429.0
2024-04-24 11:05:00,64.77,64.86,64.77,64.84,12008.0,63.3117,63.3997,63.3117,63.3802,12008.0
2024-04-24 11:10:00,64.83,64.85,64.78,64.82,61334.0,63.3704,63.3899,63.3215,63.3606,61334.0
2024-04-24 11:15:00,64.83,64.86,64.76,64.8,1263801.0,63.3704,63.3997,63.302,63.3411,1263801.0
2024-04-24 11:20:00,64.8,64.81,64.7,64.7,24271.0,63.3411,63.3508,63.2433,63.2433,24271.0
2024-04-24 11:25:00,64.7,64.85,64.69,64.81,710708.0,63.2433,63.3899,63.2335,63.3508,710708.0
2024-04-24 11:30:00,64.81,64.86,64.79,64.84,20573.0,63.3508,63.3997,63.3313,63.3802,20573.0
2024-04-24 11:35:00,64.84,64.85,64.79,64.81,21066.0,63.3802,63.3899,63.3313,63.3508,21066.0
2024-04-24 11:40:00,64.81,64.81,64.61,64.63,31027.0,63.3508,63.3508,63.1553,63.1749,31027.0
2024-04-24 11:45:00,64.62,64.74,64.57,64.73,23752.0,63.1651,63.2824,63.1162,63.2726,23752.0
2024-04-24 11:50:00,64.73,64.73,64.63,64.64,11508.0,63.2726,63.2726,63.1749,63.1847,11508.0
2024-04-24 11:55:00,64.64,64.68,64.62,64.63,16518.0,63.1847,63.2238,63.1651,63.1749,16518.0
2024-04-24 12:00:00,64.64,64.71,64.56,64.6,28895.0,63.1847,63.2531,63.1065,63.1456,28895.0
2024-04-24 12:05:00,64.58,64.58,64.42,64.43,27042.0,63.126,63.126,62.9696,62.9794,27042.0
2024-04-24 12:10:00,64.43,64.46,64.3,64.31,69301.0,62.9794,63.0087,62.8523,62.8621,69301.0
2024-04-24 12:15:00,64.31,64.36,64.24,64.28,111413.0,62.8621,62.911,62.7937,62.8328,111413.0
2024-04-24 12:20:00,64.29,64.34,64.25,64.29,45691.0,62.8426,62.8914,62.8035,62.8426,45691.0
2024-04-24 12:25:00,64.29,64.45,64.28,64.37,26789.0,62.8426,62.999,62.8328,62.9208,26789.0
2024-04-24 12:30:00,64.38,64.38,64.22,64.27,57775.0,62.9305,62.9305,62.7741,62.823,57775.0
2024-04-24 12:35:00,64.26,64.3,64.19,64.22,48381.0,62.8132,62.8523,62.7448,62.7741,48381.0
2024-04-24 12:40:00,64.22,64.22,64.12,64.12,23939.0,62.7741,62.7741,62.6764,62.6764,23939.0
2024-04-24 12:45:00,64.12,64.16,64.0,64.02,39379.0,62.6764,62.7155,62.5591,62.5786,39379.0
2024-04-24 12:50:00,64.0,64.17,63.99,64.16,30005.0,62.5591,62.7253,62.5493,62.7155,30005.0
2024-04-24 12:55:00,64.16,64.26,64.15,64.25,21443.0,62.7155,62.8132,62.7057,62.8035,21443.0
2024-04-24 13:00:00,64.25,64.3,64.21,64.28,12816.0,62.8035,62.8523,62.7644,62.8328,12816.0
2024-04-24 13:05:00,64.28,64.31,64.22,64.23,20087.0,62.8328,62.8621,62.7741,62.7839,20087.0
2024-04-24 13:10:00,64.24,64.32,64.22,64.26,28444.0,62.7937,62.8719,62.7741,62.8132,28444.0
2024-04-24 13:15:00,64.25,64.3,64.23,64.27,14120.0,62.8035,62.8523,62.7839,62.823,14120.0
2024-04-24 13:20:00,64.27,64.32,64.25,64.32,11195.0,62.823,62.8719,62.8035,62.8719,11195.0
2024-04-24 13:25:00,64.31,64.38,64.28,64.31,21331.0,62.8621,62.9305,62.8328,62.8621,21331.0
2024-04-24 13:30:00,64.32,64.36,64.31,64.34,36215.0,62.8719,62.911,62.8621,62.8914,36215.0
2024-04-24 13:35:00,64.34,64.52,64.33,64.48,20664.0,62.8914,63.0674,62.8817,63.0283,20664.0
2024-04-24 13:40:00,64.5,64.54,64.49,64.53,30941.0,63.0478,63.0869,63.0381,63.0772,30941.0
2024-04-24 13:45:00,64.53,64.68,64.53,64.65,42448.0,63.0772,63.2238,63.0772,63.1944,42448.0
2024-04-24 13:50:00,64.64,64.72,64.63,64.7,19762.0,63.1847,63.2629,63.1749,63.2433,19762.0
2024-04-24 13:55:00,64.7,64.75,64.68,64.73,19504.0,63.2433,63.2922,63.2238,63.2726,19504.0
2024-04-24 14:00:00,64.75,64.76,64.67,64.68,23628.0,63.2922,63.302,63.214,63.2238,23628.0
2024-04-24 14:05:00,64.67,64.68,64.54,64.64,37277.0,63.214,63.2238,63.0869,63.1847,37277.0
2024-04-24 14:10:00,64.65,64.67,64.59,64.59,36682.0,63.1944,63.214,63.1358,63.1358,36682.0
2024-04-24 14:15:00,64.58,64.59,64.51,64.51,21198.0,63.126,63.1358,63.0576,63.0576,21198.0
2024-04-24 14:20:00,64.52,64.61,64.52,64.59,17152.0,63.0674,63.1553,63.0674,63.1358,17152.0
2024-04-24 14:25:00,64.59,64.6,64.55,64.57,15079.0,63.1358,63.1456,63.0967,63.1162,15079.0
2024-04-24 14:30:00,64.57,64.57,64.46,64.48,31494.0,63.1162,63.1162,63.0087,63.0283,31494.0
2024-04-24 14:35:00,64.48,64.54,64.45,64.52,18833.0,63.0283,63.0869,62.999,63.0674,18833.0
2024-04-24 14:40:00,64.51,64.54,64.49,64.53,17799.0,63.0576,63.0869,63.0381,63.0772,17799.0
2024-04-24 14:45:00,64.53,64.55,64.48,64.52,21723.0,63.0772,63.0967,63.0283,63.0674,21723.0
2024-04-24 14:50:00,64.52,64.54,64.49,64.52,16037.0,63.0674,63.0869,63.0381,63.0674,16037.0
2024-04-24 14:55:00,64.53,64.54,64.48,64.48,10641.0,63.0772,63.0869,63.0283,63.0283,10641.0
2024-04-24 15:00:00,64.48,64.48,64.41,64.42,16703.0,63.0283,63.0283,62.9599,62.9696,16703.0
2024-04-24 15:05:00,64.42,64.51,64.4,64.5,33737.0,62.9696,63.0576,62.9501,63.0478,33737.0
2024-04-24 15:10:00,64.49,64.56,64.44,64.52,59464.0,63.0381,63.1065,62.9892,63.0674,59464.0
2024-04-24 15:15:00,64.52,64.57,64.5,64.53,45445.0,63.0674,63.1162,63.0478,63.0772,45445.0
2024-04-24 15:20:00,64.52,64.59,64.51,64.56,43041.0,63.0674,63.1358,63.0576,63.1065,43041.0
2024-04-24 15:25:00,64.56,64.6,64.52,64.59,31259.0,63.1065,63.1456,63.0674,63.1358,31259.0
2024-04-24 15:30:00,64.59,64.64,64.56,64.59,43785.0,63.1358,63.1847,63.1065,63.1358,43785.0
2024-04-24 15:35:00,64.59,64.59,64.51,64.52,33469.0,63.1358,63.1358,63.0576,63.0674,33469.0
2024-04-24 15:40:00,64.52,64.56,64.5,64.51,51407.0,63.0674,63.1065,63.0478,63.0576,51407.0
2024-04-24 15:45:00,64.52,64.63,64.49,64.63,57736.0,63.0674,63.1749,63.0381,63.1749,57736.0
2024-04-24 15:50:00,64.63,64.73,64.53,64.73,100373.0,63.1749,63.2726,63.0772,63.2726,100373.0
2024-04-24 15:55:00,64.73,64.77,64.59,64.59,245014.0,63.2726,63.3117,63.1358,63.1358,245014.0
2024-04-25 09:30:00,64.51,64.78,64.4,64.52,114576.0,63.0576,63.3215,62.9501,63.0674,114576.0
2024-04-25 09:35:00,64.53,64.53,64.05,64.08,41676.0,63.0772,63.0772,62.608,62.6373,41676.0
2024-04-25 09:40:00,64.06,64.17,64.04,64.11,27401.0,62.6177,62.7253,62.5982,62.6666,27401.0
2024-04-25 09:45:00,64.12,64.16,63.96,63.99,27553.0,62.6764,62.7155,62.52,62.5493,27553.0
2024-04-25 09:50:00,63.99,64.09,63.9,63.9,21546.0,62.5493,62.6471,62.4613,62.4613,21546.0
2024-04-25 09:55:00,63.9,64.05,63.86,63.95,35798.0,62.4613,62.608,62.4222,62.5102,35798.0
2024-04-25 10:00:00,63.96,64.05,63.78,63.88,50909.0,62.52,62.608,62.344,62.4418,50909.0
2024-04-25 10:05:00,63.88,64.11,63.87,64.06,50768.0,62.4418,62.6666,62.432,62.6177,50768.0
2024-04-25 10:10:00,64.06,64.2,64.06,64.17,37378.0,62.6177,62.7546,62.6177,62.7253,37378.0
2024-04-25 10:15:00,64.17,64.28,64.14,64.15,69961.0,62.7253,62.8328,62.6959,62.7057,69961.0
2024-04-25 10:20:00,64.14,64.29,64.14,64.29,57556.0,62.6959,62.8426,62.6959,62.8426,57556.0
2024-04-25 10:25:00,64.29,64.34,64.2,64.28,20639.0,62.8426,62.8914,62.7546,62.8328,20639.0
2024-04-25 10:30:00,64.28,64.32,64.18,64.22,86299.0,62.8328,62.8719,62.735,62.7741,86299.0
2024-04-25 10:35:00,64.23,64.25,64.13,64.17,53772.0,62.7839,62.8035,62.6862,62.7253,53772.0
2024-04-25 10:40:00,64.17,64.25,64.08,64.25,103622.0,62.7253,62.8035,62.6373,62.8035,103622.0
2024-04-25 10:45:00,64.25,64.48,64.24,64.39,34303.0,62.8035,63.0283,62.7937,62.9403,34303.0
2024-04-25 10:50:00,64.4,64.4,64.18,64.23,32973.0,62.9501,62.9501,62.735,62.7839,32973.0
2024-04-25 10:55:00,64.22,64.24,64.12,64.15,27621.0,62.7741,62.7937,62.6764,62.7057,27621.0
2024-04-25 11:00:00,64.13,64.15,64.08,64.14,19356.0,62.6862,62.7057,62.6373,62.6959,19356.0
2024-04-25 11:05:00,64.14,64.15,64.09,64.13,26336.0,62.6959,62.7057,62.6471,62.6862,26336.0
2024-04-25 11:10:00,64.13,64.24,64.12,64.23,23184.0,62.6862,62.7937,62.6764,62.7839,23184.0
2024-04-25 11:15:00,64.22,64.31,64.17,64.31,23992.0,62.7741,62.8621,62.7253,62.8621,23992.0
2024-04-25 11:20:00,64.31,64.31,64.23,64.27,19367.0,62.8621,62.8621,62.7839,62.823,19367.0
2024-04-25 11:25:00,64.27,64.3,64.24,64.25,14906.0,62.823,62.8523,62.7937,62.8035,14906.0
2024-04-25 11:30:00,64.25,64.25,64.19,64.23,18280.0,62.8035,62.8035,62.7448,62.7839,18280.0
2024-04-25 11:35:00,64.26,64.29,64.24,64.29,12397.0,62.8132,62.8426,62.7937,62.8426,12397.0
2024-04-25 11:40:00,64.3,64.31,64.26,64.27,13679.0,62.8523,62.8621,62.8132,62.823,13679.0
2024-04-25 11:45:00,64.27,64.28,64.14,64.15,21120.0,62.823,62.8328,62.6959,62.7057,21120.0
2024-04-25 11:50:00,64.14,64.28,64.13,64.27,17980.0,62.6959,62.8328,62.6862,62.823,17980.0
2024-04-25 11:55:00,64.27,64.28,64.22,64.28,15735.0,62.823,62.8328,62.7741,62.8328,15735.0
2024-04-25 12:00:00,64.27,64.31,64.23,64.31,16732.0,62.823,62.8621,62.7839,62.8621,16732.0
2024-04-25 12:05:00,64.32,64.36,64.28,64.35,13521.0,62.8719,62.911,62.8328,62.9012,13521.0
2024-04-25 12:10:00,64.35,64.35,64.28,64.28,16752.0,62.9012,62.9012,62.8328,62.8328,16752.0
2024-04-25 12:15:00,64.29,64.35,64.28,64.34,17603.0,62.8426,62.9012,62.8328,62.8914,17603.0
2024-04-25 12:20:00,64.34,64.47,64.33,64.46,12120.0,62.8914,63.0185,62.8817,63.0087,12120.0
2024-04-25 12:25:00,64.45,64.49,64.43,64.48,11820.0,62.999,63.0381,62.9794,63.0283,11820.0
2024-04-25 12:30:00,64.48,64.49,64.39,64.44,26448.0,63.0283,63.0381,62.9403,62.9892,26448.0
2024-04-25 12:35:00,64.44,64.49,64.41,64.42,14863.0,62.9892,63.0381,62.9599,62.9696,14863.0
2024-04-25 12:40:00,64.42,64.44,64.38,64.42,14877.0,62.9696,62.9892,62.9305,62.9696,14877.0
2024-04-25 12:45:00,64.41,64.45,64.38,64.42,23328.0,62.9599,62.999,62.9305,62.9696,23328.0
2024-04-25 12:50:00,64.42,64.45,64.38,64.44,30464.0,62.9696,62.999,62.9305,62.9892,30464.0
2024-04-25 12:55:00,64.44,64.49,64.37,64.38,30645.0,62.9892,63.0381,62.9208,62.9305,30645.0
2024-04-25 13:00:00,64.37,64.44,64.34,64.43,24646.0,62.9208,62.9892,62.8914,62.9794,24646.0
2024-04-25 13:05:00,64.42,64.47,64.39,64.41,49370.0,62.9696,63.0185,62.9403,62.9599,49370.0
2024-04-25 13:10:00,64.42,64.42,64.35,64.37,25950.0,62.9696,62.9696,62.9012,62.9208,25950.0
2024-04-25 13:15:00,64.36,64.4,64.35,64.36,15025.0,62.911,62.9501,62.9012,62.911,15025.0
2024-04-25 13:20:00,64.35,64.37,64.27,64.28,44620.0,62.9012,62.9208,62.823,62.8328,44620.0
2024-04-25 13:25:00,64.29,64.37,64.29,64.36,36934.0,62.8426,62.9208,62.8426,62.911,36934.0
2024-04-25 13:30:00,64.35,64.37,64.32,64.35,24732.0,62.9012,62.9208,62.8719,62.9012,24732.0
2024-04-25 13:35:00,64.36,64.48,64.35,64.47,44858.0,62.911,63.0283,62.9012,63.0185,44858.0
2024-04-25 13:40:00,64.47,64.5,64.43,64.5,16407.0,63.0185,63.0478,62.9794,63.0478,16407.0
2024-04-25 13:45:00,64.5,64.51,64.46,64.47,19716.0,63.0478,63.0576,63.0087,63.0185,19716.0
2024-04-25 13:50:00,64.46,64.56,64.45,64.56,20049.0,63.0087,63.1065,62.999,63.1065,20049.0
2024-04-25 13:55:00,64.56,64.58,64.46,64.46,34405.0,63.1065,63.126,63.0087,63.0087,34405.0
2024-04-25 14:00:00,64.45,64.48,64.43,64.47,22780.0,62.999,63.0283,62.9794,63.0185,22780.0
2024-04-25 14:05:00,64.47,64.53,64.46,64.51,18820.0,63.0185,63.0772,63.0087,63.0576,18820.0
2024-04-25 14:10:00,64.51,64.51,64.46,64.47,24865.0,63.0576,63.0576,63.0087,63.0185,24865.0
2024-04-25 14:15:00,64.47,64.57,64.46,64.56,20555.0,63.0185,63.1162,63.0087,63.1065,20555.0
2024-04-25 14:20:00,64.56,64.57,64.52,64.53,19366.0,63.1065,63.1162,63.0674,63.0772,19366.0
2024-04-25 14:25:00,64.53,64.53,64.38,64.39,33584.0,63.0772,63.0772,62.9305,62.9403,33584.0
2024-04-25 14:30:00,64.38,64.41,64.35,64.38,106032.0,62.9305,62.9599,62.9012,62.9305,106032.0
2024-04-25 14:35:00,64.39,64.41,64.35,64.41,31394.0,62.9403,62.9599,62.9012,62.9599,31394.0
2024-04-25 14:40:00,64.41,64.42,64.37,64.41,26607.0,62.9599,62.9696,62.9208,62.9599,26607.0
2024-04-25 14:45:00,64.41,64.45,64.38,64.44,45650.0,62.9599,62.999,62.9305,62.9892,45650.0
2024-04-25 14:50:00,64.44,64.46,64.38,64.42,47520.0,62.9892,63.0087,62.9305,62.9696,47520.0
2024-04-25 14:55:00,64.41,64.53,64.39,64.52,30610.0,62.9599,63.0772,62.9403,63.0674,30610.0
2024-04-25 15:00:00,64.52,64.66,64.5,64.64,25822.0,63.0674,63.2042,63.0478,63.1847,25822.0
2024-04-25 15:05:00,64.64,64.65,64.59,64.64,27441.0,63.1847,63.1944,63.1358,63.1847,27441.0
2024-04-25 15:10:00,64.64,64.66,64.57,64.6,48337.0,63.1847,63.2042,63.1162,63.1456,48337.0
2024-04-25 15:15:00,64.6,64.64,64.56,64.63,53447.0,63.1456,63.1847,63.1065,63.1749,53447.0
2024-04-25 15:20:00,64.62,64.66,64.57,64.59,105714.0,63.1651,63.2042,63.1162,63.1358,105714.0
2024-04-25 15:25:00,64.58,64.63,64.55,64.58,59945.0,63.126,63.1749,63.0967,63.126,59945.0
2024-04-25 15:30:00,64.58,64.59,64.49,64.5,168619.0,63.126,63.1358,63.0381,63.0478,168619.0
2024-04-25 15:35:00,64.5,64.56,64.45,64.55,67964.0,63.0478,63.1065,62.999,63.0967,67964.0
2024-04-25 15:40:00,64.55,64.56,64.45,64.54,66736.0,63.0967,63.1065,62.999,63.0869,66736.0
2024-04-25 15:45:00,64.55,64.58,64.49,64.52,209968.0,63.0967,63.126,63.0381,63.0674,209968.0
2024-04-25 15:50:00,64.51,64.62,64.48,64.53,134882.0,63.0576,63.1651,63.0283,63.0772,134882.0
2024-04-25 15:55:00,64.53,64.56,64.4,64.46,391473.0,63.0772,63.1065,62.9501,63.0087,391473.0
2024-04-26 09:30:00,64.69,64.95,64.46,64.8,31569.0,63.2335,63.4877,63.0087,63.3411,31569.0
2024-04-26 09:35:00,64.75,64.93,64.75,64.86,72096.0,63.2922,63.4681,63.2922,63.3997,72096.0
2024-04-26 09:40:00,64.85,65.01,64.84,64.89,29484.0,63.3899,63.5463,63.3802,63.429,29484.0
2024-04-26 09:45:00,64.9,64.97,64.86,64.87,13818.0,63.4388,63.5072,63.3997,63.4095,13818.0
2024-04-26 09:50:00,64.88,64.91,64.84,64.87,16601.0,63.4193,63.4486,63.3802,63.4095,16601.0
2024-04-26 09:55:00,64.87,64.97,64.87,64.97,13093.0,63.4095,63.5072,63.4095,63.5072,13093.0
2024-04-26 10:00:00,64.99,65.1,64.9,65.1,61563.0,63.5268,63.6343,63.4388,63.6343,61563.0
2024-04-26 10:05:00,65.13,65.21,65.02,65.2,18257.0,63.6636,63.7418,63.5561,63.7321,18257.0
2024-04-26 10:10:00,65.22,65.22,65.08,65.08,20751.0,63.7516,63.7516,63.6148,63.6148,20751.0
2024-04-26 10:15:00,65.09,65.1,65.02,65.06,25353.0,63.6245,63.6343,63.5561,63.5952,25353.0
2024-04-26 10:20:00,65.05,65.06,64.96,65.0,11943.0,63.5854,63.5952,63.4975,63.5366,11943.0
2024-04-26 10:25:00,65.0,65.01,64.96,64.99,16407.0,63.5366,63.5463,63.4975,63.5268,16407.0
2024-04-26 10:30:00,65.0,65.05,64.94,65.03,19298.0,63.5366,63.5854,63.4779,63.5659,19298.0
2024-04-26 10:35:00,65.03,65.04,64.83,64.95,61803.0,63.5659,63.5757,63.3704,63.4877,61803.0
2024-04-26 10:40:00,64.96,64.99,64.91,64.95,16412.0,63.4975,63.5268,63.4486,63.4877,16412.0
2024-04-26 10:45:00,64.95,65.0,64.93,64.98,26200.0,63.4877,63.5366,63.4681,63.517,26200.0
2024-04-26 10:50:00,64.98,65.06,64.9,65.05,193892.0,63.517,63.5952,63.4388,63.5854,193892.0
2024-04-26 10:55:00,65.06,65.09,64.95,64.99,22133.0,63.5952,63.6245,63.4877,63.5268,22133.0
2024-04-26 11:00:00,65.0,65.02,64.95,64.99,21064.0,63.5366,63.5561,63.4877,63.5268,21064.0
2024-04-26 11:05:00,65.0,65.0,64.87,64.87,530662.0,63.5366,63.5366,63.4095,63.4095,530662.0
2024-04-26 11:10:00,64.87,64.94,64.82,64.88,41686.0,63.4095,63.4779,63.3606,63.4193,41686.0
2024-04-26 11:15:00,64.9,64.9,64.84,64.85,18904.0,63.4388,63.4388,63.3802,63.3899,18904.0
2024-04-26 11:20:00,64.85,64.95,64.85,64.92,10822.0,63.3899,63.4877,63.3899,63.4584,10822.0
2024-04-26 11:25:00,64.92,65.01,64.92,64.99,6649.0,63.4584,63.5463,63.4584,63.5268,6649.0
2024-04-26 11:30:00,65.01,65.02,64.96,64.97,13679.0,63.5463,63.5561,63.4975,63.5072,13679.0
2024-04-26 11:35:00,64.96,64.97,64.89,64.92,18035.0,63.4975,63.5072,63.429,63.4584,18035.0
2024-04-26 11:40:00,64.92,64.97,64.91,64.95,10340.0,63.4584,63.5072,63.4486,63.4877,10340.0
2024-04-26 11:45:00,64.96,64.97,64.89,64.9,13266.0,63.4975,63.5072,63.429,63.4388,13266.0
2024-04-26 11:50:00,64.9,64.93,64.89,64.92,14817.0,63.4388,63.4681,63.429,63.4584,14817.0
2024-04-26 11:55:00,64.93,64.97,64.92,64.95,8545.0,63.4681,63.5072,63.4584,63.4877,8545.0
2024-04-26 12:00:00,64.98,64.98,64.92,64.96,15027.0,63.517,63.517,63.4584,63.4975,15027.0
2024-04-26 12:05:00,64.95,65.0,64.94,65.0,4896.0,63.4877,63.5366,63.4779,63.5366,4896.0
2024-04-26 12:10:00,65.01,65.07,65.01,65.07,40119.0,63.5463,63.605,63.5463,63.605,40119.0
2024-04-26 12:15:00,65.07,65.1,65.0,65.02,14829.0,63.605,63.6343,63.5366,63.5561,14829.0
2024-04-26 12:20:00,65.02,65.11,65.02,65.09,7198.0,63.5561,63.6441,63.5561,63.6245,7198.0
2024-04-26 12:25:00,65.09,65.15,65.09,65.14,8657.0,63.6245,63.6832,63.6245,63.6734,8657.0
2024-04-26 12:30:00,65.14,65.21,65.13,65.17,62138.0,63.6734,63.7418,63.6636,63.7027,62138.0
2024-04-26 12:35:00,65.17,65.2,65.15,65.2,18152.0,63.7027,63.7321,63.6832,63.7321,18152.0
2024-04-26 12:40:00,65.2,65.26,65.19,65.26,21350.0,63.7321,63.7907,63.7223,63.7907,21350.0
2024-04-26 12:45:00,65.25,65.34,65.24,65.34,8958.0,63.7809,63.8689,63.7712,63.8689,8958.0
2024-04-26 12:50:00,65.34,65.38,65.32,65.34,16439.0,63.8689,63.908,63.8494,63.8689,16439.0
2024-04-26 12:55:00,65.34,65.36,65.31,65.35,14664.0,63.8689,63.8885,63.8396,63.8787,14664.0
2024-04-26 13:00:00,65.36,65.37,65.3,65.34,8541.0,63.8885,63.8982,63.8298,63.8689,8541.0
2024-04-26 13:05:00,65.34,65.37,65.33,65.36,8450.0,63.8689,63.8982,63.8591,63.8885,8450.0
2024-04-26 13:10:00,65.36,65.37,65.3,65.31,21493.0,63.8885,63.8982,63.8298,63.8396,21493.0
2024-04-26 13:15:00,65.31,65.36,65.31,65.33,13954.0,63.8396,63.8885,63.8396,63.8591,13954.0
2024-04-26 13:20:00,65.34,65.36,65.32,65.33,15104.0,63.8689,63.8885,63.8494,63.8591,15104.0
2024-04-26 13:25:00,65.34,65.34,65.24,65.24,14176.0,63.8689,63.8689,63.7712,63.7712,14176.0
2024-04-26 13:30:00,65.25,65.28,65.23,65.28,7780.0,63.7809,63.8103,63.7614,63.8103,7780.0
2024-04-26 13:35:00,65.28,65.31,65.26,65.26,12278.0,63.8103,63.8396,63.7907,63.7907,12278.0
2024-04-26 13:40:00,65.27,65.31,65.23,65.3,40366.0,63.8005,63.8396,63.7614,63.8298,40366.0
2024-04-26 13:45:00,65.3,65.31,65.23,65.3,17104.0,63.8298,63.8396,63.7614,63.8298,17104.0
2024-04-26 13:50:00,65.3,65.36,65.29,65.34,6623.0,63.8298,63.8885,63.82,63.8689,6623.0
2024-04-26 13:55:00,65.34,65.35,65.31,65.31,12719.0,63.8689,63.8787,63.8396,63.8396,12719.0
2024-04-26 14:00:00,65.31,65.32,65.27,65.29,15712.0,63.8396,63.8494,63.8005,63.82,15712.0
2024-04-26 14:05:00,65.3,65.35,65.3,65.34,9200.0,63.8298,63.8787,63.8298,63.8689,9200.0
2024-04-26 14:10:00,65.34,65.42,65.25,65.33,536037.0,63.8689,63.9471,63.7809,63.8591,536037.0
2024-04-26 14:15:00,65.33,65.35,65.3,65.33,20593.0,63.8591,63.8787,63.8298,63.8591,20593.0
2024-04-26 14:20:00,65.34,65.37,65.31,65.31,11791.0,63.8689,63.8982,63.8396,63.8396,11791.0
2024-04-26 14:25:00,65.32,65.37,65.3,65.37,19468.0,63.8494,63.8982,63.8298,63.8982,19468.0
2024-04-26 14:30:00,65.37,65.39,65.29,65.3,27898.0,63.8982,63.9178,63.82,63.8298,27898.0
2024-04-26 14:35:00,65.31,65.37,65.28,65.37,14033.0,63.8396,63.8982,63.8103,63.8982,14033.0
2024-04-26 14:40:00,65.38,65.42,65.35,65.42,12998.0,63.908,63.9471,63.8787,63.9471,12998.0
2024-04-26 14:45:00,65.4,65.41,65.32,65.35,35145.0,63.9276,63.9373,63.8494,63.8787,35145.0
2024-04-26 14:50:00,65.36,65.36,65.3,65.31,10166.0,63.8885,63.8885,63.8298,63.8396,10166.0
2024-04-26 14:55:00,65.31,65.35,65.29,65.35,18211.0,63.8396,63.8787,63.82,63.8787,18211.0
2024-04-26 15:00:00,65.35,65.38,65.33,65.38,16946.0,63.8787,63.908,63.8591,63.908,16946.0
2024-04-26 15:05:00,65.37,65.39,65.29,65.37,97337.0,63.8982,63.9178,63.82,63.8982,97337.0
2024-04-26 15:10:00,65.38,65.38,65.34,65.34,17437.0,63.908,63.908,63.8689,63.8689,17437.0
2024-04-26 15:15:00,65.34,65.36,65.28,65.28,33099.0,63.8689,63.8885,63.8103,63.8103,33099.0
2024-04-26 15:20:00,65.28,65.29,65.24,65.26,28561.0,63.8103,63.82,63.7712,63.7907,28561.0
2024-04-26 15:25:00,65.25,65.26,65.2,65.25,37422.0,63.7809,63.7907,63.7321,63.7809,37422.0
2024-04-26 15:30:00,65.25,65.25,65.17,65.2,40570.0,63.7809,63.7809,63.7027,63.7321,40570.0
2024-04-26 15:35:00,65.2,65.2,65.1,65.12,47694.0,63.7321,63.7321,63.6343,63.6539,47694.0
2024-04-26 15:40:00,65.12,65.12,65.02,65.04,43349.0,63.6539,63.6539,63.5561,63.5757,43349.0
2024-04-26 15:45:00,65.04,65.27,65.04,65.25,63497.0,63.5757,63.8005,63.5757,63.7809,63497.0
2024-04-26 15:50:00,65.25,65.28,65.17,65.17,96256.0,63.7809,63.8103,63.7027,63.7027,96256.0
2024-04-26 15:55:00,65.17,65.18,65.03,65.11,286636.0,63.7027,63.7125,63.5659,63.6441,286636.0
2024-04-29 09:30:00,65.12,65.61,65.12,65.55,38159.0,63.6539,64.1328,63.6539,64.0742,38159.0
2024-04-29 09:35:00,65.53,65.54,65.23,65.32,29184.0,64.0546,64.0644,63.7614,63.8494,29184.0
2024-04-29 09:40:00,65.31,65.33,65.22,65.29,24886.0,63.8396,63.8591,63.7516,63.82,24886.0
2024-04-29 09:45:00,65.28,65.43,65.27,65.4,19095.0,63.8103,63.9569,63.8005,63.9276,19095.0
2024-04-29 09:50:00,65.4,65.5,65.35,65.38,61128.0,63.9276,64.0253,63.8787,63.908,61128.0
2024-04-29 09:55:00,65.39,65.45,65.39,65.42,22241.0,63.9178,63.9764,63.9178,63.9471,22241.0
2024-04-29 10:00:00,65.42,65.55,65.41,65.48,31868.0,63.9471,64.0742,63.9373,64.0058,31868.0
2024-04-29 10:05:00,65.47,65.51,65.41,65.41,23781.0,63.996,64.0351,63.9373,63.9373,23781.0
2024-04-29 10:10:00,65.4,65.41,65.27,65.29,26601.0,63.9276,63.9373,63.8005,63.82,26601.0
2024-04-29 10:15:00,65.31,65.32,65.28,65.3,27027.0,63.8396,63.8494,63.8103,63.8298,27027.0
2024-04-29 10:20:00,65.31,65.32,65.28,65.28,39429.0,63.8396,63.8494,63.8103,63.8103,39429.0
2024-04-29 10:25:00,65.29,65.34,65.28,65.31,45481.0,63.82,63.8689,63.8103,63.8396,45481.0
2024-04-29 10:30:00,65.32,65.46,65.31,65.41,73991.0,63.8494,63.9862,63.8396,63.9373,73991.0
2024-04-29 10:35:00,65.41,65.42,65.25,65.3,32845.0,63.9373,63.9471,63.7809,63.8298,32845.0
2024-04-29 10:40:00,65.31,65.32,65.26,65.28,33055.0,63.8396,63.8494,63.7907,63.8103,33055.0
2024-04-29 10:45:00,65.29,65.3,65.18,65.22,26475.0,63.82,63.8298,63.7125,63.7516,26475.0
2024-04-29 10:50:00,65.21,65.25,65.15,65.15,23109.0,63.7418,63.7809,63.6832,63.6832,23109.0
2024-04-29 10:55:00,65.15,65.26,65.15,65.25,23503.0,63.6832,63.7907,63.6832,63.7809,23503.0
2024-04-29 11:00:00,65.24,65.26,65.23,65.25,45786.0,63.7712,63.7907,63.7614,63.7809,45786.0
2024-04-29 11:05:00,65.25,65.3,65.23,65.23,49981.0,63.7809,63.8298,63.7614,63.7614,49981.0
2024-04-29 11:10:00,65.23,65.29,65.23,65.27,64279.0,63.7614,63.82,63.7614,63.8005,64279.0
2024-04-29 11:15:00,65.28,65.33,65.23,65.3,19606.0,63.8103,63.8591,63.7614,63.8298,19606.0
2024-04-29 11:20:00,65.3,65.33,65.26,65.32,18756.0,63.8298,63.8591,63.7907,63.8494,18756.0
2024-04-29 11:25:00,65.32,65.35,65.28,65.32,39906.0,63.8494,63.8787,63.8103,63.8494,39906.0
2024-04-29 11:30:00,65.32,65.36,65.29,65.32,19921.0,63.8494,63.8885,63.82,63.8494,19921.0
2024-04-29 11:35:00,65.32,65.34,65.28,65.29,22795.0,63.8494,63.8689,63.8103,63.82,22795.0
2024-04-29 11:40:00,65.28,65.34,65.27,65.29,19236.0,63.8103,63.8689,63.8005,63.82,19236.0
2024-04-29 11:45:00,65.28,65.29,65.23,65.23,21967.0,63.8103,63.82,63.7614,63.7614,21967.0
2024-04-29 11:50:00,65.23,65.24,65.22,65.22,8895.0,63.7614,63.7712,63.7516,63.7516,8895.0
2024-04-29 11:55:00,65.22,65.28,65.22,65.25,20576.0,63.7516,63.8103,63.7516,63.7809,20576.0
2024-04-29 12:00:00,65.24,65.36,65.18,65.35,159332.0,63.7712,63.8885,63.7125,63.8787,159332.0
2024-04-29 12:05:00,65.35,65.46,65.34,65.45,34767.0,63.8787,63.9862,63.8689,63.9764,34767.0
2024-04-29 12:10:00,65.45,65.47,65.43,65.44,25163.0,63.9764,63.996,63.9569,63.9667,25163.0
2024-04-29 12:15:00,65.44,65.47,65.43,65.46,23998.0,63.9667,63.996,63.9569,63.9862,23998.0
2024-04-29 12:20:00,65.45,65.47,65.41,65.42,15174.0,63.9764,63.996,63.9373,63.9471,15174.0
2024-04-29 12:25:00,65.42,65.43,65.4,65.41,21812.0,63.9471,63.9569,63.9276,63.9373,21812.0
2024-04-29 12:30:00,65.41,65.42,65.37,65.38,68640.0,63.9373,63.9471,63.8982,63.908,68640.0
2024-04-29 12:35:00,65.37,65.38,65.29,65.3,41350.0,63.8982,63.908,63.82,63.8298,41350.0
2024-04-29 12:40:00,65.3,65.35,65.29,65.33,22815.0,63.8298,63.8787,63.82,63.8591,22815.0
2024-04-29 12:45:00,65.33,65.35,65.31,65.33,22626.0,63.8591,63.8787,63.8396,63.8591,22626.0
2024-04-29 12:50:00,65.32,65.34,65.3,65.33,10601.0,63.8494,63.8689,63.8298,63.8591,10601.0
2024-04-29 12:55:00,65.32,65.35,65.31,65.33,20407.0,63.8494,63.8787,63.8396,63.8591,20407.0
2024-04-29 13:00:00,65.33,65.36,65.33,65.35,24686.0,63.8591,63.8885,63.8591,63.8787,24686.0
2024-04-29 13:05:00,65.35,65.36,65.34,65.34,17201.0,63.8787,63.8885,63.8689,63.8689,17201.0
2024-04-29 13:10:00,65.35,65.36,65.33,65.36,23993.0,63.8787,63.8885,63.8591,63.8885,23993.0
2024-04-29 13:15:00,65.35,65.39,65.33,65.37,49975.0,63.8787,63.9178,63.8591,63.8982,49975.0
2024-04-29 13:20:00,65.37,65.43,65.36,65.4,115996.0,63.8982,63.9569,63.8885,63.9276,115996.0
2024-04-29 13:25:00,65.39,65.46,65.39,65.42,73415.0,63.9178,63.9862,63.9178,63.9471,73415.0
2024-04-29 13:30:00,65.42,65.42,65.38,65.41,81038.0,63.9471,63.9471,63.908,63.9373,81038.0
2024-04-29 13:35:00,65.41,65.43,65.36,65.36,30573.0,63.9373,63.9569,63.8885,63.8885,30573.0
2024-04-29 13:40:00,65.36,65.39,65.34,65.37,21769.0,63.8885,63.9178,63.8689,63.8982,21769.0
2024-04-29 13:45:00,65.37,65.38,65.31,65.36,27639.0,63.8982,63.908,63.8396,63.8885,27639.0
2024-04-29 13:50:00,65.36,65.42,65.35,65.41,19672.0,63.8885,63.9471,63.8787,63.9373,19672.0
2024-04-29 13:55:00,65.41,65.46,65.39,65.39,40716.0,63.9373,63.9862,63.9178,63.9178,40716.0
2024-04-29 14:00:00,65.4,65.44,65.36,65.42,18248.0,63.9276,63.9667,63.8885,63.9471,18248.0
2024-04-29 14:05:00,65.42,65.44,65.4,65.42,18010.0,63.9471,63.9667,63.9276,63.9471,18010.0
2024-04-29 14:10:00,65.41,65.43,65.37,65.39,26219.0,63.9373,63.9569,63.8982,63.9178,26219.0
2024-04-29 14:15:00,65.39,65.44,65.38,65.41,23255.0,63.9178,63.9667,63.908,63.9373,23255.0
2024-04-29 14:20:00,65.41,65.45,65.4,65.42,30786.0,63.9373,63.9764,63.9276,63.9471,30786.0
2024-04-29 14:25:00,65.43,65.44,65.41,65.42,20732.0,63.9569,63.9667,63.9373,63.9471,20732.0
2024-04-29 14:30:00,65.42,65.42,65.29,65.32,31607.0,63.9471,63.9471,63.82,63.8494,31607.0
2024-04-29 14:35:00,65.33,65.34,65.31,65.32,13482.0,63.8591,63.8689,63.8396,63.8494,13482.0
2024-04-29 14:40:00,65.31,65.32,65.26,65.28,45632.0,63.8396,63.8494,63.7907,63.8103,45632.0
2024-04-29 14:45:00,65.28,65.28,65.16,65.16,88731.0,63.8103,63.8103,63.693,63.693,88731.0
2024-04-29 14:50:00,65.16,65.19,65.16,65.18,25230.0,63.693,63.7223,63.693,63.7125,25230.0
2024-04-29 14:55:00,65.18,65.23,65.16,65.16,43997.0,63.7125,63.7614,63.693,63.693,43997.0
2024-04-29 15:00:00,65.15,65.15,64.98,65.03,98513.0,63.6832,63.6832,63.517,63.5659,98513.0
2024-04-29 15:05:00,65.04,65.09,64.98,65.09,64740.0,63.5757,63.6245,63.517,63.6245,64740.0
2024-04-29 15:10:00,65.09,65.22,65.09,65.2,30762.0,63.6245,63.7516,63.6245,63.7321,30762.0
2024-04-29 15:15:00,65.2,65.21,65.09,65.18,91730.0,63.7321,63.7418,63.6245,63.7125,91730.0
2024-04-29 15:20:00,65.18,65.26,65.18,65.24,42999.0,63.7125,63.7907,63.7125,63.7712,42999.0
2024-04-29 15:25:00,65.23,65.27,65.2,65.23,76133.0,63.7614,63.8005,63.7321,63.7614,76133.0
2024-04-29 15:30:00,65.22,65.24,65.14,65.2,58114.0,63.7516,63.7712,63.6734,63.7321,58114.0
2024-04-29 15:35:00,65.19,65.24,65.14,65.2,47205.0,63.7223,63.7712,63.6734,63.7321,47205.0
2024-04-29 15:40:00,65.2,65.25,65.15,65.23,65154.0,63.7321,63.7809,63.6832,63.7614,65154.0
2024-04-29 15:45:00,65.23,65.23,65.12,65.13,90203.0,63.7614,63.7614,63.6539,63.6636,90203.0
2024-04-29 15:50:00,65.14,65.33,65.12,65.31,137553.0,63.6734,63.8591,63.6539,63.8396,137553.0
2024-04-29 15:55:00,65.31,65.36,65.24,65.32,288466.0,63.8396,63.8885,63.7712,63.8494,288466.0
2024-04-30 09:30:00,65.32,65.86,65.17,65.47,54845.0,63.8494,64.3772,63.7027,63.996,54845.0
2024-04-30 09:35:00,65.44,65.93,65.36,65.87,27120.0,63.9667,64.4456,63.8885,64.387,27120.0
2024-04-30 09:40:00,65.87,65.92,65.7,65.89,20487.0,64.387,64.4359,64.2208,64.4065,20487.0
2024-04-30 09:45:00,65.9,65.96,65.8,65.82,28674.0,64.4163,64.475,64.3186,64.3381,28674.0
2024-04-30 09:50:00,65.81,65.94,65.7,65.7,43930.0,64.3283,64.4554,64.2208,64.2208,43930.0
2024-04-30 09:55:00,65.74,65.79,65.7,65.78,44510.0,64.2599,64.3088,64.2208,64.299,44510.0
2024-04-30 10:00:00,65.79,65.91,65.74,65.86,31907.0,64.3088,64.4261,64.2599,64.3772,31907.0
2024-04-30 10:05:00,65.86,65.93,65.79,65.89,61146.0,64.3772,64.4456,64.3088,64.4065,61146.0
2024-04-30 10:10:00,65.9,65.99,65.87,65.88,73274.0,64.4163,64.5043,64.387,64.3968,73274.0
2024-04-30 10:15:00,65.88,65.92,65.8,65.83,72932.0,64.3968,64.4359,64.3186,64.3479,72932.0
2024-04-30 10:20:00,65.83,65.86,65.76,65.84,37304.0,64.3479,64.3772,64.2795,64.3577,37304.0
2024-04-30 10:25:00,65.84,65.86,65.8,65.8,37880.0,64.3577,64.3772,64.3186,64.3186,37880.0
2024-04-30 10:30:00,65.78,65.78,65.65,65.67,19207.0,64.299,64.299,64.1719,64.1915,19207.0
2024-04-30 10:35:00,65.67,65.7,65.63,65.68,17522.0,64.1915,64.2208,64.1524,64.2013,17522.0
2024-04-30 10:40:00,65.69,65.82,65.69,65.75,21759.0,64.211,64.3381,64.211,64.2697,21759.0
2024-04-30 10:45:00,65.76,65.83,65.74,65.75,24615.0,64.2795,64.3479,64.2599,64.2697,24615.0
2024-04-30 10:50:00,65.74,65.8,65.66,65.78,40995.0,64.2599,64.3186,64.1817,64.299,40995.0
2024-04-30 10:55:00,65.77,65.78,65.73,65.76,14376.0,64.2892,64.299,64.2501,64.2795,14376.0
2024-04-30 11:00:00,65.75,65.76,65.68,65.73,14943.0,64.2697,64.2795,64.2013,64.2501,14943.0
2024-04-30 11:05:00,65.72,65.73,65.45,65.47,39082.0,64.2404,64.2501,63.9764,63.996,39082.0
2024-04-30 11:10:00,65.47,65.5,65.26,65.26,50366.0,63.996,64.0253,63.7907,63.7907,50366.0
2024-04-30 11:15:00,65.27,65.39,65.25,65.36,147329.0,63.8005,63.9178,63.7809,63.8885,147329.0
2024-04-30 11:20:00,65.36,65.38,65.28,65.33,28982.0,63.8885,63.908,63.8103,63.8591,28982.0
2024-04-30 11:25:00,65.34,65.41,65.34,65.35,26836.0,63.8689,63.9373,63.8689,63.8787,26836.0
2024-04-30 11:30:00,65.35,65.42,65.34,65.36,32652.0,63.8787,63.9471,63.8689,63.8885,32652.0
2024-04-30 11:35:00,65.36,65.4,65.28,65.32,26304.0,63.8885,63.9276,63.8103,63.8494,26304.0
2024-04-30 11:40:00,65.33,65.36,65.24,65.25,28902.0,63.8591,63.8885,63.7712,63.7809,28902.0
2024-04-30 11:45:00,65.25,65.32,65.2,65.26,92647.0,63.7809,63.8494,63.7321,63.7907,92647.0
2024-04-30 11:50:00,65.26,65.29,65.15,65.16,20035.0,63.7907,63.82,63.6832,63.693,20035.0
2024-04-30 11:55:00,65.16,65.23,65.16,65.2,22685.0,63.693,63.7614,63.693,63.7321,22685.0
2024-04-30 12:00:00,65.2,65.23,65.16,65.2,19653.0,63.7321,63.7614,63.693,63.7321,19653.0
2024-04-30 12:05:00,65.21,65.29,65.17,65.28,18217.0,63.7418,63.82,63.7027,63.8103,18217.0
2024-04-30 12:10:00,65.3,65.42,65.29,65.42,27509.0,63.8298,63.9471,63.82,63.9471,27509.0
2024-04-30 12:15:00,65.42,65.43,65.38,65.42,16023.0,63.9471,63.9569,63.908,63.9471,16023.0
2024-04-30 12:20:00,65.43,65.43,65.36,65.39,18473.0,63.9569,63.9569,63.8885,63.9178,18473.0
2024-04-30 12:25:00,65.39,65.4,65.34,65.34,14850.0,63.9178,63.9276,63.8689,63.8689,14850.0
2024-04-30 12:30:00,65.34,65.35,65.23,65.25,22809.0,63.8689,63.8787,63.7614,63.7809,22809.0
2024-04-30 12:35:00,65.24,65.31,65.22,65.27,18344.0,63.7712,63.8396,63.7516,63.8005,18344.0
2024-04-30 12:40:00,65.28,65.3,65.19,65.26,73379.0,63.8103,63.8298,63.7223,63.7907,73379.0
2024-04-30 12:45:00,65.24,65.26,65.21,65.23,16310.0,63.7712,63.7907,63.7418,63.7614,16310.0
2024-04-30 12:50:00,65.24,65.26,65.22,65.25,21730.0,63.7712,63.7907,63.7516,63.7809,21730.0
2024-04-30 12:55:00,65.25,65.26,65.19,65.2,23041.0,63.7809,63.7907,63.7223,63.7321,23041.0
2024-04-30 13:00:00,65.2,65.22,65.17,65.17,17652.0,63.7321,63.7516,63.7027,63.7027,17652.0
2024-04-30 13:05:00,65.16,65.2,65.13,65.19,15356.0,63.693,63.7321,63.6636,63.7223,15356.0
2024-04-30 13:10:00,65.19,65.21,65.01,65.06,42770.0,63.7223,63.7418,63.5463,63.5952,42770.0
2024-04-30 13:15:00,65.06,65.17,65.03,65.12,20044.0,63.5952,63.7027,63.5659,63.6539,20044.0
2024-04-30 13:20:00,65.12,65.2,65.12,65.18,16998.0,63.6539,63.7321,63.6539,63.7125,16998.0
2024-04-30 13:25:00,65.18,65.19,65.14,65.16,15683.0,63.7125,63.7223,63.6734,63.693,15683.0
2024-04-30 13:30:00,65.16,65.17,65.1,65.12,69315.0,63.693,63.7027,63.6343,63.6539,69315.0
2024-04-30 13:35:00,65.12,65.22,65.11,65.18,28021.0,63.6539,63.7516,63.6441,63.7125,28021.0
2024-04-30 13:40:00,65.18,65.2,65.13,65.14,21923.0,63.7125,63.7321,63.6636,63.6734,21923.0
2024-04-30 13:45:00,65.15,65.2,65.15,65.19,24182.0,63.6832,63.7321,63.6832,63.7223,24182.0
2024-04-30 13:50:00,65.19,65.23,65.18,65.22,21032.0,63.7223,63.7614,63.7125,63.7516,21032.0
2024-04-30 13:55:00,65.22,65.24,65.16,65.21,38124.0,63.7516,63.7712,63.693,63.7418,38124.0
2024-04-30 14:00:00,65.21,65.28,65.21,65.25,26803.0,63.7418,63.8103,63.7418,63.7809,26803.0
2024-04-30 14:05:00,65.25,65.25,65.2,65.22,21235.0,63.7809,63.7809,63.7321,63.7516,21235.0
2024-04-30 14:10:00,65.22,65.24,65.17,65.22,25332.0,63.7516,63.7712,63.7027,63.7516,25332.0
2024-04-30 14:15:00,65.22,65.22,65.17,65.17,19448.0,63.7516,63.7516,63.7027,63.7027,19448.0
2024-04-30 14:20:00,65.17,65.21,65.13,65.15,74947.0,63.7027,63.7418,63.6636,63.6832,74947.0
2024-04-30 14:25:00,65.16,65.18,65.11,65.12,22504.0,63.693,63.7125,63.6441,63.6539,22504.0
2024-04-30 14:30:00,65.13,65.2,65.11,65.18,22485.0,63.6636,63.7321,63.6441,63.7125,22485.0
2024-04-30 14:35:00,65.18,65.2,65.17,65.19,24370.0,63.7125,63.7321,63.7027,63.7223,24370.0
2024-04-30 14:40:00,65.18,65.19,65.13,65.13,23308.0,63.7125,63.7223,63.6636,63.6636,23308.0
2024-04-30 14:45:00,65.13,65.18,65.13,65.16,24965.0,63.6636,63.7125,63.6636,63.693,24965.0
2024-04-30 14:50:00,65.15,65.15,65.01,65.02,37694.0,63.6832,63.6832,63.5463,63.5561,37694.0
2024-04-30 14:55:00,65.02,65.04,64.98,65.0,53895.0,63.5561,63.5757,63.517,63.5366,53895.0
2024-04-30 15:00:00,65.0,65.09,64.98,65.03,116323.0,63.5366,63.6245,63.517,63.5659,116323.0
2024-04-30 15:05:00,65.03,65.16,65.02,65.12,46745.0,63.5659,63.693,63.5561,63.6539,46745.0
2024-04-30 15:10:00,65.13,65.18,65.1,65.18,34580.0,63.6636,63.7125,63.6343,63.7125,34580.0
2024-04-30 15:15:00,65.18,65.2,65.15,65.19,41103.0,63.7125,63.7321,63.6832,63.7223,41103.0
2024-04-30 15:20:00,65.2,65.25,65.19,65.21,38447.0,63.7321,63.7809,63.7223,63.7418,38447.0
2024-04-30 15:25:00,65.2,65.25,65.17,65.23,34242.0,63.7321,63.7809,63.7027,63.7614,34242.0
2024-04-30 15:30:00,65.23,65.27,65.19,65.26,86472.0,63.7614,63.8005,63.7223,63.7907,86472.0
2024-04-30 15:35:00,65.26,65.26,65.18,65.2,50300.0,63.7907,63.7907,63.7125,63.7321,50300.0
2024-04-30 15:40:00,65.2,65.27,65.13,65.14,104533.0,63.7321,63.8005,63.6636,63.6734,104533.0
2024-04-30 15:45:00,65.14,65.27,65.08,65.27,83776.0,63.6734,63.8005,63.6148,63.8005,83776.0
2024-04-30 15:50:00,65.25,65.26,65.13,65.14,206998.0,63.7809,63.7907,63.6636,63.6734,206998.0
2024-04-30 15:55:00,65.14,65.15,65.05,65.05,353319.0,63.6734,63.6832,63.5854,63.5854,353319.0
2024-05-01 09:30:00,62.07,62.88,61.69,62.19,552526.0,60.6725,61.4643,60.3011,60.7898,552526.0
2024-05-01 09:35:00,62.19,62.71,61.82,62.08,256649.0,60.7898,61.2981,60.4282,60.6823,256649.0
2024-05-01 09:40:00,62.08,62.11,61.08,61.15,395735.0,60.6823,60.7116,59.7048,59.7732,395735.0
2024-05-01 09:45:00,61.15,61.44,61.08,61.25,250384.0,59.7732,60.0567,59.7048,59.871,250384.0
2024-05-01 09:50:00,61.25,61.41,61.16,61.32,231045.0,59.871,60.0274,59.783,59.9394,231045.0
2024-05-01 09:55:00,61.33,61.67,61.33,61.58,208291.0,59.9492,60.2815,59.9492,60.1936,208291.0
2024-05-01 10:00:00,61.58,61.9,61.3,61.44,244689.0,60.1936,60.5064,59.9199,60.0567,244689.0
2024-05-01 10:05:00,61.46,61.55,61.16,61.33,332263.0,60.0763,60.1642,59.783,59.9492,332263.0
2024-05-01 10:10:00,61.34,61.39,61.21,61.3,255897.0,59.959,60.0078,59.8319,59.9199,255897.0
2024-05-01 10:15:00,61.29,61.3,60.57,60.61,349464.0,59.9101,59.9199,59.2063,59.2454,349464.0
2024-05-01 10:20:00,60.59,60.62,60.31,60.4,163254.0,59.2259,59.2552,58.9522,59.0401,163254.0
2024-05-01 10:25:00,60.39,60.53,60.16,60.47,124262.0,59.0304,59.1672,58.8055,59.1086,124262.0
2024-05-01 10:30:00,60.48,60.78,60.32,60.76,110387.0,59.1183,59.4116,58.9619,59.392,110387.0
2024-05-01 10:35:00,60.76,60.97,60.66,60.74,179187.0,59.392,59.5973,59.2943,59.3725,179187.0
2024-05-01 10:40:00,60.74,60.76,60.27,60.43,173656.0,59.3725,59.392,58.9131,59.0695,173656.0
2024-05-01 10:45:00,60.42,60.43,60.02,60.17,337876.0,59.0597,59.0695,58.6687,58.8153,337876.0
2024-05-01 10:50:00,60.18,60.31,60.09,60.3,201382.0,58.8251,58.9522,58.7371,58.9424,201382.0
2024-05-01 10:55:00,60.3,60.59,60.24,60.57,117303.0,58.9424,59.2259,58.8837,59.2063,117303.0
2024-05-01 11:00:00,60.58,60.58,60.07,60.33,212172.0,59.2161,59.2161,58.7176,58.9717,212172.0
2024-05-01 11:05:00,60.33,60.37,60.25,60.37,59550.0,58.9717,59.0108,58.8935,59.0108,59550.0
2024-05-01 11:10:00,60.37,60.38,60.05,60.23,122018.0,59.0108,59.0206,58.698,58.874,122018.0
2024-05-01 11:15:00,60.24,60.29,60.03,60.29,156970.0,58.8837,58.9326,58.6785,58.9326,156970.0
2024-05-01 11:20:00,60.29,60.33,60.1,60.31,227096.0,58.9326,58.9717,58.7469,58.9522,227096.0
2024-05-01 11:25:00,60.31,60.33,60.04,60.1,226870.0,58.9522,58.9717,58.6882,58.7469,226870.0
2024-05-01 11:30:00,60.1,60.44,60.04,60.3,171233.0,58.7469,59.0792,58.6882,58.9424,171233.0
2024-05-01 11:35:00,60.31,60.54,60.21,60.4,73235.0,58.9522,59.177,58.8544,59.0401,73235.0
2024-05-01 11:40:00,60.39,60.54,60.27,60.53,103906.0,59.0304,59.177,58.9131,59.1672,103906.0
2024-05-01 11:45:00,60.52,60.84,60.5,60.81,107627.0,59.1574,59.4702,59.1379,59.4409,107627.0
2024-05-01 11:50:00,60.81,60.83,60.54,60.69,138385.0,59.4409,59.4605,59.177,59.3236,138385.0
2024-05-01 11:55:00,60.69,60.7,60.53,60.64,127254.0,59.3236,59.3334,59.1672,59.2747,127254.0
2024-05-01 12:00:00,60.63,60.74,60.5,60.61,137618.0,59.265,59.3725,59.1379,59.2454,137618.0
2024-05-01 12:05:00,60.62,60.63,60.48,60.56,91498.0,59.2552,59.265,59.1183,59.1965,91498.0
2024-05-01 12:10:00,60.58,60.64,60.57,60.62,35203.0,59.2161,59.2747,59.2063,59.2552,35203.0
2024-05-01 12:15:00,60.63,60.66,60.49,60.55,146630.0,59.265,59.2943,59.1281,59.1868,146630.0
2024-05-01 12:20:00,60.56,60.57,60.35,60.47,118223.0,59.1965,59.2063,58.9913,59.1086,118223.0
2024-05-01 12:25:00,60.48,60.59,60.48,60.54,45219.0,59.1183,59.2259,59.1183,59.177,45219.0
2024-05-01 12:30:00,60.55,60.55,60.42,60.46,57337.0,59.1868,59.1868,59.0597,59.0988,57337.0
2024-05-01 12:35:00,60.47,60.53,60.45,60.5,46330.0,59.1086,59.1672,59.089,59.1379,46330.0
2024-05-01 12:40:00,60.5,60.51,60.38,60.42,82074.0,59.1379,59.1477,59.0206,59.0597,82074.0
2024-05-01 12:45:00,60.42,60.46,60.31,60.41,75384.0,59.0597,59.0988,58.9522,59.0499,75384.0
2024-05-01 12:50:00,60.41,60.45,60.32,60.43,46541.0,59.0499,59.089,58.9619,59.0695,46541.0
2024-05-01 12:55:00,60.43,60.55,60.43,60.46,34833.0,59.0695,59.1868,59.0695,59.0988,34833.0
2024-05-01 13:00:00,60.46,60.48,60.35,60.42,51365.0,59.0988,59.1183,58.9913,59.0597,51365.0
2024-05-01 13:05:00,60.42,60.47,60.3,60.3,108485.0,59.0597,59.1086,58.9424,58.9424,108485.0
2024-05-01 13:10:00,60.3,60.35,60.19,60.27,105003.0,58.9424,58.9913,58.8349,58.9131,105003.0
2024-05-01 13:15:00,60.26,60.27,59.87,59.87,104202.0,58.9033,58.9131,58.5221,58.5221,104202.0
2024-05-01 13:20:00,59.87,60.09,59.84,60.08,69062.0,58.5221,58.7371,58.4927,58.7273,69062.0
2024-05-01 13:25:00,60.07,60.08,60.02,60.05,28273.0,58.7176,58.7273,58.6687,58.698,28273.0
2024-05-01 13:30:00,60.06,60.08,59.99,60.02,83022.0,58.7078,58.7273,58.6394,58.6687,83022.0
2024-05-01 13:35:00,60.03,60.07,59.94,60.03,88439.0,58.6785,58.7176,58.5905,58.6785,88439.0
2024-05-01 13:40:00,60.02,60.1,59.99,60.05,46824.0,58.6687,58.7469,58.6394,58.698,46824.0
2024-05-01 13:45:00,60.04,60.25,59.99,60.19,144486.0,58.6882,58.8935,58.6394,58.8349,144486.0
2024-05-01 13:50:00,60.19,60.19,60.05,60.05,91779.0,58.8349,58.8349,58.698,58.698,91779.0
2024-05-01 13:55:00,60.05,60.15,60.01,60.11,57821.0,58.698,58.7958,58.6589,58.7567,57821.0
2024-05-01 14:00:00,60.11,60.26,60.01,60.09,73259.0,58.7567,58.9033,58.6589,58.7371,73259.0
2024-05-01 14:05:00,60.09,60.1,59.99,60.02,88085.0,58.7371,58.7469,58.6394,58.6687,88085.0
2024-05-01 14:10:00,60.02,60.04,59.96,59.97,68030.0,58.6687,58.6882,58.61,58.6198,68030.0
2024-05-01 14:15:00,59.98,60.07,59.88,60.01,63843.0,58.6296,58.7176,58.5318,58.6589,63843.0
2024-05-01 14:20:00,60.0,60.11,59.94,60.09,55570.0,58.6491,58.7567,58.5905,58.7371,55570.0
2024-05-01 14:25:00,60.1,60.15,60.0,60.01,87886.0,58.7469,58.7958,58.6491,58.6589,87886.0
2024-05-01 14:30:00,60.0,60.18,59.83,60.18,91786.0,58.6491,58.8251,58.483,58.8251,91786.0
2024-05-01 14:35:00,60.19,60.39,60.05,60.3,149623.0,58.8349,59.0304,58.698,58.9424,149623.0
2024-05-01 14:40:00,60.29,60.58,60.23,60.55,72805.0,58.9326,59.2161,58.874,59.1868,72805.0
2024-05-01 14:45:00,60.56,60.57,60.21,60.35,86528.0,59.1965,59.2063,58.8544,58.9913,86528.0
2024-05-01 14:50:00,60.36,60.46,60.29,60.4,68914.0,59.001,59.0988,58.9326,59.0401,68914.0
2024-05-01 14:55:00,60.41,60.62,60.37,60.56,71822.0,59.0499,59.2552,59.0108,59.1965,71822.0
2024-05-01 15:00:00,60.58,60.83,60.58,60.7,89893.0,59.2161,59.4605,59.2161,59.3334,89893.0
2024-05-01 15:05:00,60.71,61.0,60.66,60.94,131489.0,59.3432,59.6266,59.2943,59.568,131489.0
2024-05-01 15:10:00,60.93,61.11,60.89,60.96,129453.0,59.5582,59.7341,59.5191,59.5875,129453.0
2024-05-01 15:15:00,60.97,61.13,60.91,61.0,410019.0,59.5973,59.7537,59.5387,59.6266,410019.0
2024-05-01 15:20:00,61.0,61.39,60.95,61.39,186327.0,59.6266,60.0078,59.5778,60.0078,186327.0
2024-05-01 15:25:00,61.38,61.5,61.07,61.09,118272.0,59.9981,60.1154,59.695,59.7146,118272.0
2024-05-01 15:30:00,61.1,61.1,60.96,60.99,92269.0,59.7244,59.7244,59.5875,59.6169,92269.0
2024-05-01 15:35:00,60.99,61.0,60.66,60.7,186651.0,59.6169,59.6266,59.2943,59.3334,186651.0
2024-05-01 15:40:00,60.7,60.94,60.69,60.94,242615.0,59.3334,59.568,59.3236,59.568,242615.0
2024-05-01 15:45:00,60.93,61.09,60.84,61.08,241787.0,59.5582,59.7146,59.4702,59.7048,241787.0
2024-05-01 15:50:00,61.06,61.08,60.76,60.8,253545.0,59.6853,59.7048,59.392,59.4311,253545.0
2024-05-01 15:55:00,60.81,60.83,60.43,60.44,522594.0,59.4409,59.4605,59.0695,59.0792,522594.0
2024-05-02 09:30:00,60.72,61.14,60.69,60.8,98562.0,59.3529,59.7635,59.3236,59.4311,98562.0
2024-05-02 09:35:00,60.8,61.0,60.77,60.9,116957.0,59.4311,59.6266,59.4018,59.5289,116957.0
2024-05-02 09:40:00,60.89,60.94,60.56,60.56,176071.0,59.5191,59.568,59.1965,59.1965,176071.0
2024-05-02 09:45:00,60.58,60.58,60.2,60.44,64707.0,59.2161,59.2161,58.8446,59.0792,64707.0
2024-05-02 09:50:00,60.46,60.56,60.31,60.32,34877.0,59.0988,59.1965,58.9522,58.9619,34877.0
2024-05-02 09:55:00,60.35,60.51,60.27,60.51,51179.0,58.9913,59.1477,58.9131,59.1477,51179.0
2024-05-02 10:00:00,60.5,60.68,60.38,60.67,56580.0,59.1379,59.3138,59.0206,59.3041,56580.0
2024-05-02 10:05:00,60.67,60.82,60.57,60.61,134981.0,59.3041,59.4507,59.2063,59.2454,134981.0
2024-05-02 10:10:00,60.6,60.83,60.55,60.62,30484.0,59.2356,59.4605,59.1868,59.2552,30484.0
2024-05-02 10:15:00,60.64,60.82,60.63,60.73,75830.0,59.2747,59.4507,59.265,59.3627,75830.0
2024-05-02 10:20:00,60.73,60.78,60.62,60.75,113420.0,59.3627,59.4116,59.2552,59.3823,113420.0
2024-05-02 10:25:00,60.75,60.81,60.56,60.69,30047.0,59.3823,59.4409,59.1965,59.3236,30047.0
2024-05-02 10:30:00,60.7,60.86,60.67,60.67,179444.0,59.3334,59.4898,59.3041,59.3041,179444.0
2024-05-02 10:35:00,60.68,60.69,60.53,60.6,25093.0,59.3138,59.3236,59.1672,59.2356,25093.0
2024-05-02 10:40:00,60.58,60.6,60.38,60.44,95007.0,59.2161,59.2356,59.0206,59.0792,95007.0
2024-05-02 10:45:00,60.45,60.52,60.35,60.46,34599.0,59.089,59.1574,58.9913,59.0988,34599.0
2024-05-02 10:50:00,60.46,60.57,60.44,60.56,17098.0,59.0988,59.2063,59.0792,59.1965,17098.0
2024-05-02 10:55:00,60.55,60.71,60.52,60.66,21740.0,59.1868,59.3432,59.1574,59.2943,21740.0
2024-05-02 11:00:00,60.65,60.66,60.59,60.62,22155.0,59.2845,59.2943,59.2259,59.2552,22155.0
2024-05-02 11:05:00,60.63,60.71,60.62,60.66,69565.0,59.265,59.3432,59.2552,59.2943,69565.0
2024-05-02 11:10:00,60.66,60.66,60.5,60.57,20533.0,59.2943,59.2943,59.1379,59.2063,20533.0
2024-05-02 11:15:00,60.57,60.57,60.49,60.5,33012.0,59.2063,59.2063,59.1281,59.1379,33012.0
2024-05-02 11:20:00,60.51,60.51,60.39,60.39,29370.0,59.1477,59.1477,59.0304,59.0304,29370.0
2024-05-02 11:25:00,60.39,60.46,60.33,60.36,45894.0,59.0304,59.0988,58.9717,59.001,45894.0
2024-05-02 11:30:00,60.37,60.44,60.3,60.36,39773.0,59.0108,59.0792,58.9424,59.001,39773.0
2024-05-02 11:35:00,60.36,60.49,60.36,60.46,41018.0,59.001,59.1281,59.001,59.0988,41018.0
2024-05-02 11:40:00,60.47,60.49,60.39,60.44,24711.0,59.1086,59.1281,59.0304,59.0792,24711.0
2024-05-02 11:45:00,60.41,60.44,60.37,60.4,24693.0,59.0499,59.0792,59.0108,59.0401,24693.0
2024-05-02 11:50:00,60.38,60.39,60.33,60.36,22005.0,59.0206,59.0304,58.9717,59.001,22005.0
2024-05-02 11:55:00,60.36,60.39,60.32,60.35,25882.0,59.001,59.0304,58.9619,58.9913,25882.0
2024-05-02 12:00:00,60.34,60.34,60.12,60.12,38776.0,58.9815,58.9815,58.7664,58.7664,38776.0
2024-05-02 12:05:00,60.12,60.17,60.09,60.16,17307.0,58.7664,58.8153,58.7371,58.8055,17307.0
2024-05-02 12:10:00,60.16,60.19,60.07,60.09,34312.0,58.8055,58.8349,58.7176,58.7371,34312.0
2024-05-02 12:15:00,60.08,60.13,60.06,60.08,22087.0,58.7273,58.7762,58.7078,58.7273,22087.0
2024-05-02 12:20:00,60.07,60.17,60.04,60.15,28956.0,58.7176,58.8153,58.6882,58.7958,28956.0
2024-05-02 12:25:00,60.14,60.22,60.14,60.18,20512.0,58.786,58.8642,58.786,58.8251,20512.0
2024-05-02 12:30:00,60.18,60.23,60.12,60.21,31142.0,58.8251,58.874,58.7664,58.8544,31142.0
2024-05-02 12:35:00,60.2,60.2,60.11,60.18,48823.0,58.8446,58.8446,58.7567,58.8251,48823.0
2024-05-02 12:40:00,60.17,60.2,60.13,60.18,18165.0,58.8153,58.8446,58.7762,58.8251,18165.0
2024-05-02 12:45:00,60.17,60.25,60.17,60.24,16227.0,58.8153,58.8935,58.8153,58.8837,16227.0
2024-05-02 12:50:00,60.24,60.26,60.14,60.17,35331.0,58.8837,58.9033,58.786,58.8153,35331.0
2024-05-02 12:55:00,60.17,60.19,60.15,60.18,14463.0,58.8153,58.8349,58.7958,58.8251,14463.0
2024-05-02 13:00:00,60.19,60.24,60.16,60.18,26140.0,58.8349,58.8837,58.8055,58.8251,26140.0
2024-05-02 13:05:00,60.19,60.25,60.17,60.22,21509.0,58.8349,58.8935,58.8153,58.8642,21509.0
2024-05-02 13:10:00,60.23,60.32,60.2,60.3,20567.0,58.874,58.9619,58.8446,58.9424,20567.0
2024-05-02 13:15:00,60.3,60.42,60.3,60.36,49951.0,58.9424,59.0597,58.9424,59.001,49951.0
2024-05-02 13:20:00,60.36,60.44,60.36,60.41,27327.0,59.001,59.0792,59.001,59.0499,27327.0
2024-05-02 13:25:00,60.4,60.4,60.31,60.36,17337.0,59.0401,59.0401,58.9522,59.001,17337.0
2024-05-02 13:30:00,60.36,60.43,60.33,60.34,19268.0,59.001,59.0695,58.9717,58.9815,19268.0
2024-05-02 13:35:00,60.33,60.33,60.25,60.29,24519.0,58.9717,58.9717,58.8935,58.9326,24519.0
2024-05-02 13:40:00,60.29,60.41,60.28,60.33,36351.0,58.9326,59.0499,58.9228,58.9717,36351.0
2024-05-02 13:45:00,60.32,60.4,60.3,60.33,14564.0,58.9619,59.0401,58.9424,58.9717,14564.0
2024-05-02 13:50:00,60.34,60.34,60.25,60.3,19365.0,58.9815,58.9815,58.8935,58.9424,19365.0
2024-05-02 13:55:00,60.3,60.34,60.27,60.32,24680.0,58.9424,58.9815,58.9131,58.9619,24680.0
2024-05-02 14:00:00,60.33,60.33,60.27,60.29,39961.0,58.9717,58.9717,58.9131,58.9326,39961.0
2024-05-02 14:05:00,60.29,60.38,60.27,60.34,20725.0,58.9326,59.0206,58.9131,58.9815,20725.0
2024-05-02 14:10:00,60.36,60.36,60.31,60.32,11878.0,59.001,59.001,58.9522,58.9619,11878.0
2024-05-02 14:15:00,60.32,60.32,60.26,60.3,48899.0,58.9619,58.9619,58.9033,58.9424,48899.0
2024-05-02 14:20:00,60.3,60.31,60.22,60.29,32029.0,58.9424,58.9522,58.8642,58.9326,32029.0
2024-05-02 14:25:00,60.28,60.32,60.26,60.3,21501.0,58.9228,58.9619,58.9033,58.9424,21501.0
2024-05-02 14:30:00,60.3,60.41,60.3,60.38,55859.0,58.9424,59.0499,58.9424,59.0206,55859.0
2024-05-02 14:35:00,60.37,60.39,60.35,60.39,48578.0,59.0108,59.0304,58.9913,59.0304,48578.0
2024-05-02 14:40:00,60.4,60.49,60.38,60.48,43071.0,59.0401,59.1281,59.0206,59.1183,43071.0
2024-05-02 14:45:00,60.48,60.57,60.45,60.57,53661.0,59.1183,59.2063,59.089,59.2063,53661.0
2024-05-02 14:50:00,60.57,60.62,60.53,60.56,55979.0,59.2063,59.2552,59.1672,59.1965,55979.0
2024-05-02 14:55:00,60.57,60.57,60.42,60.46,81717.0,59.2063,59.2063,59.0597,59.0988,81717.0
2024-05-02 15:00:00,60.46,60.47,60.38,60.41,17362.0,59.0988,59.1086,59.0206,59.0499,17362.0
2024-05-02 15:05:00,60.41,60.43,60.38,60.43,30929.0,59.0499,59.0695,59.0206,59.0695,30929.0
2024-05-02 15:10:00,60.44,60.6,60.43,60.56,90572.0,59.0792,59.2356,59.0695,59.1965,90572.0
2024-05-02 15:15:00,60.57,60.59,60.47,60.49,64064.0,59.2063,59.2259,59.1086,59.1281,64064.0
2024-05-02 15:20:00,60.49,60.64,60.47,60.63,45249.0,59.1281,59.2747,59.1086,59.265,45249.0
2024-05-02 15:25:00,60.63,60.69,60.53,60.66,126470.0,59.265,59.3236,59.1672,59.2943,126470.0
2024-05-02 15:30:00,60.66,60.7,60.52,60.55,90784.0,59.2943,59.3334,59.1574,59.1868,90784.0
2024-05-02 15:35:00,60.55,60.6,60.51,60.56,59309.0,59.1868,59.2356,59.1477,59.1965,59309.0
2024-05-02 15:40:00,60.57,60.61,60.5,60.56,46589.0,59.2063,59.2454,59.1379,59.1965,46589.0
2024-05-02 15:45:00,60.55,60.67,60.54,60.65,157993.0,59.1868,59.3041,59.177,59.2845,157993.0
2024-05-02 15:50:00,60.64,60.77,60.51,60.74,549920.0,59.2747,59.4018,59.1477,59.3725,549920.0
2024-05-02 15:55:00,60.74,60.78,60.7,60.75,552599.0,59.3725,59.4116,59.3334,59.3823,552599.0
2024-05-03 09:30:00,61.25,61.4,60.84,61.23,78465.0,59.871,60.0176,59.4702,59.8514,78465.0
2024-05-03 09:35:00,61.21,61.48,61.13,61.47,85823.0,59.8319,60.0958,59.7537,60.086,85823.0
2024-05-03 09:40:00,61.46,61.9,61.42,61.87,198642.0,60.0763,60.5064,60.0372,60.477,198642.0
2024-05-03 09:45:00,61.9,61.97,61.73,61.73,84464.0,60.5064,60.5748,60.3402,60.3402,84464.0
2024-05-03 09:50:00,61.75,61.82,61.65,61.82,40957.0,60.3597,60.4282,60.262,60.4282,40957.0
2024-05-03 09:55:00,61.83,61.93,61.77,61.8,119847.0,60.4379,60.5357,60.3793,60.4086,119847.0
2024-05-03 10:00:00,61.81,61.87,61.46,61.51,140533.0,60.4184,60.477,60.0763,60.1251,140533.0
2024-05-03 10:05:00,61.51,61.74,61.5,61.6,54260.0,60.1251,60.35,60.1154,60.2131,54260.0
2024-05-03 10:10:00,61.61,61.65,61.48,61.59,41470.0,60.2229,60.262,60.0958,60.2033,41470.0
2024-05-03 10:15:00,61.59,61.82,61.59,61.73,29622.0,60.2033,60.4282,60.2033,60.3402,29622.0
2024-05-03 10:20:00,61.74,61.74,61.56,61.63,22385.0,60.35,60.35,60.174,60.2424,22385.0
2024-05-03 10:25:00,61.62,61.82,61.55,61.81,175313.0,60.2327,60.4282,60.1642,60.4184,175313.0
2024-05-03 10:30:00,61.82,61.91,61.79,61.8,57575.0,60.4282,60.5161,60.3988,60.4086,57575.0
2024-05-03 10:35:00,61.78,61.92,61.75,61.82,31823.0,60.3891,60.5259,60.3597,60.4282,31823.0
2024-05-03 10:40:00,61.81,61.91,61.79,61.85,23952.0,60.4184,60.5161,60.3988,60.4575,23952.0
2024-05-03 10:45:00,61.85,61.88,61.8,61.83,60594.0,60.4575,60.4868,60.4086,60.4379,60594.0
2024-05-03 10:50:00,61.83,61.84,61.73,61.78,108012.0,60.4379,60.4477,60.3402,60.3891,108012.0
2024-05-03 10:55:00,61.79,61.88,61.78,61.83,24918.0,60.3988,60.4868,60.3891,60.4379,24918.0
2024-05-03 11:00:00,61.85,61.91,61.81,61.91,30884.0,60.4575,60.5161,60.4184,60.5161,30884.0
2024-05-03 11:05:00,61.9,62.0,61.89,61.91,76903.0,60.5064,60.6041,60.4966,60.5161,76903.0
2024-05-03 11:10:00,61.92,61.96,61.81,61.92,31968.0,60.5259,60.565,60.4184,60.5259,31968.0
2024-05-03 11:15:00,61.9,61.95,61.87,61.91,17803.0,60.5064,60.5552,60.477,60.5161,17803.0
2024-05-03 11:20:00,61.91,61.95,61.88,61.92,12369.0,60.5161,60.5552,60.4868,60.5259,12369.0
2024-05-03 11:25:00,61.91,61.96,61.88,61.95,13882.0,60.5161,60.565,60.4868,60.5552,13882.0
2024-05-03 11:30:00,61.95,62.03,61.93,61.99,18106.0,60.5552,60.6334,60.5357,60.5943,18106.0
2024-05-03 11:35:00,62.0,62.01,61.92,61.92,16722.0,60.6041,60.6139,60.5259,60.5259,16722.0
2024-05-03 11:40:00,61.93,61.95,61.83,61.86,49400.0,60.5357,60.5552,60.4379,60.4673,49400.0
2024-05-03 11:45:00,61.86,61.93,61.75,61.78,61550.0,60.4673,60.5357,60.3597,60.3891,61550.0
2024-05-03 11:50:00,61.79,61.92,61.79,61.87,16565.0,60.3988,60.5259,60.3988,60.477,16565.0
2024-05-03 11:55:00,61.89,61.92,61.83,61.84,11569.0,60.4966,60.5259,60.4379,60.4477,11569.0
2024-05-03 12:00:00,61.84,61.86,61.8,61.83,58473.0,60.4477,60.4673,60.4086,60.4379,58473.0
2024-05-03 12:05:00,61.81,61.82,61.74,61.78,28808.0,60.4184,60.4282,60.35,60.3891,28808.0
2024-05-03 12:10:00,61.78,61.85,61.77,61.8,15225.0,60.3891,60.4575,60.3793,60.4086,15225.0
2024-05-03 12:15:00,61.8,61.81,61.75,61.78,12997.0,60.4086,60.4184,60.3597,60.3891,12997.0
2024-05-03 12:20:00,61.78,61.89,61.78,61.89,15290.0,60.3891,60.4966,60.3891,60.4966,15290.0
2024-05-03 12:25:00,61.89,62.0,61.89,61.97,40903.0,60.4966,60.6041,60.4966,60.5748,40903.0
2024-05-03 12:30:00,61.97,62.02,61.97,62.0,20009.0,60.5748,60.6237,60.5748,60.6041,20009.0
2024-05-03 12:35:00,62.0,62.06,61.99,62.05,28541.0,60.6041,60.6628,60.5943,60.653,28541.0
2024-05-03 12:40:00,62.06,62.16,62.05,62.15,40027.0,60.6628,60.7605,60.653,60.7507,40027.0
2024-05-03 12:45:00,62.16,62.16,62.04,62.04,21539.0,60.7605,60.7605,60.6432,60.6432,21539.0
2024-05-03 12:50:00,62.05,62.07,61.99,62.03,15403.0,60.653,60.6725,60.5943,60.6334,15403.0
2024-05-03 12:55:00,62.03,62.07,62.01,62.07,11054.0,60.6334,60.6725,60.6139,60.6725,11054.0
2024-05-03 13:00:00,62.07,62.11,62.06,62.1,25199.0,60.6725,60.7116,60.6628,60.7019,25199.0
2024-05-03 13:05:00,62.11,62.19,62.09,62.15,16556.0,60.7116,60.7898,60.6921,60.7507,16556.0
2024-05-03 13:10:00,62.15,62.2,62.13,62.18,22722.0,60.7507,60.7996,60.7312,60.7801,22722.0
2024-05-03 13:15:00,62.17,62.17,62.1,62.12,27995.0,60.7703,60.7703,60.7019,60.7214,27995.0
2024-05-03 13:20:00,62.11,62.15,62.08,62.1,15119.0,60.7116,60.7507,60.6823,60.7019,15119.0
2024-05-03 13:25:00,62.09,62.15,62.03,62.13,16249.0,60.6921,60.7507,60.6334,60.7312,16249.0
2024-05-03 13:30:00,62.12,62.15,62.11,62.15,9559.0,60.7214,60.7507,60.7116,60.7507,9559.0
2024-05-03 13:35:00,62.14,62.2,62.13,62.2,14081.0,60.741,60.7996,60.7312,60.7996,14081.0
2024-05-03 13:40:00,62.21,62.26,62.19,62.22,33205.0,60.8094,60.8583,60.7898,60.8192,33205.0
2024-05-03 13:45:00,62.22,62.28,62.21,62.27,26374.0,60.8192,60.8778,60.8094,60.868,26374.0
2024-05-03 13:50:00,62.28,62.34,62.28,62.33,8932.0,60.8778,60.9365,60.8778,60.9267,8932.0
2024-05-03 13:55:00,62.34,62.38,62.31,62.31,26714.0,60.9365,60.9756,60.9071,60.9071,26714.0
2024-05-03 14:00:00,62.3,62.35,62.26,62.27,23173.0,60.8974,60.9462,60.8583,60.868,23173.0
2024-05-03 14:05:00,62.27,62.34,62.26,62.32,35261.0,60.868,60.9365,60.8583,60.9169,35261.0
2024-05-03 14:10:00,62.33,62.35,62.3,62.31,28311.0,60.9267,60.9462,60.8974,60.9071,28311.0
2024-05-03 14:15:00,62.32,62.42,62.31,62.41,22357.0,60.9169,61.0147,60.9071,61.0049,22357.0
2024-05-03 14:20:00,62.42,62.46,62.37,62.4,43468.0,61.0147,61.0538,60.9658,60.9951,43468.0
2024-05-03 14:25:00,62.4,62.47,62.4,62.42,22277.0,60.9951,61.0635,60.9951,61.0147,22277.0
2024-05-03 14:30:00,62.42,62.43,62.38,62.43,24410.0,61.0147,61.0244,60.9756,61.0244,24410.0
2024-05-03 14:35:00,62.43,62.43,62.39,62.39,27410.0,61.0244,61.0244,60.9853,60.9853,27410.0
2024-05-03 14:40:00,62.39,62.45,62.36,62.41,22141.0,60.9853,61.044,60.956,61.0049,22141.0
2024-05-03 14:45:00,62.41,62.41,62.23,62.23,28929.0,61.0049,61.0049,60.8289,60.8289,28929.0
2024-05-03 14:50:00,62.24,62.29,62.23,62.25,22484.0,60.8387,60.8876,60.8289,60.8485,22484.0
2024-05-03 14:55:00,62.25,62.29,62.22,62.25,20955.0,60.8485,60.8876,60.8192,60.8485,20955.0
2024-05-03 15:00:00,62.24,62.27,62.2,62.27,20090.0,60.8387,60.868,60.7996,60.868,20090.0
2024-05-03 15:05:00,62.27,62.33,62.26,62.3,29764.0,60.868,60.9267,60.8583,60.8974,29764.0
2024-05-03 15:10:00,62.3,62.32,62.16,62.19,54048.0,60.8974,60.9169,60.7605,60.7898,54048.0
2024-05-03 15:15:00,62.19,62.31,62.18,62.3,97556.0,60.7898,60.9071,60.7801,60.8974,97556.0
2024-05-03 15:20:00,62.3,62.35,62.27,62.32,38759.0,60.8974,60.9462,60.868,60.9169,38759.0
2024-05-03 15:25:00,62.31,62.34,62.3,62.3,41319.0,60.9071,60.9365,60.8974,60.8974,41319.0
2024-05-03 15:30:00,62.3,62.32,62.24,62.25,35997.0,60.8974,60.9169,60.8387,60.8485,35997.0
2024-05-03 15:35:00,62.23,62.32,62.22,62.3,39601.0,60.8289,60.9169,60.8192,60.8974,39601.0
2024-05-03 15:40:00,62.3,62.33,62.23,62.28,45371.0,60.8974,60.9267,60.8289,60.8778,45371.0
2024-05-03 15:45:00,62.28,62.3,62.24,62.25,61178.0,60.8778,60.8974,60.8387,60.8485,61178.0
2024-05-03 15:50:00,62.25,62.4,62.22,62.36,172655.0,60.8485,60.9951,60.8192,60.956,172655.0
2024-05-03 15:55:00,62.35,62.41,62.31,62.36,616061.0,60.9462,61.0049,60.9071,60.956,616061.0
2024-05-06 09:30:00,62.28,62.63,62.28,62.46,75432.0,60.8778,61.2199,60.8778,61.0538,75432.0
2024-05-06 09:35:00,62.45,62.45,62.1,62.39,71296.0,61.044,61.044,60.7019,60.9853,71296.0
2024-05-06 09:40:00,62.4,62.56,62.33,62.35,28419.0,60.9951,61.1515,60.9267,60.9462,28419.0
2024-05-06 09:45:00,62.36,62.72,62.36,62.68,37801.0,60.956,61.3079,60.956,61.2688,37801.0
2024-05-06 09:50:00,62.68,62.8,62.65,62.77,34782.0,61.2688,61.3861,61.2395,61.3568,34782.0
2024-05-06 09:55:00,62.8,63.0,62.8,62.85,148258.0,61.3861,61.5816,61.3861,61.435,148258.0
2024-05-06 10:00:00,62.85,63.02,62.8,62.92,107179.0,61.435,61.6011,61.3861,61.5034,107179.0
2024-05-06 10:05:00,62.93,63.06,62.91,63.0,19488.0,61.5132,61.6402,61.4936,61.5816,19488.0
2024-05-06 10:10:00,63.03,63.05,62.95,62.96,31100.0,61.6109,61.6305,61.5327,61.5425,31100.0
2024-05-06 10:15:00,62.97,62.97,62.67,62.7,103670.0,61.5523,61.5523,61.259,61.2884,103670.0
2024-05-06 10:20:00,62.69,62.77,62.61,62.71,37139.0,61.2786,61.3568,61.2004,61.2981,37139.0
2024-05-06 10:25:00,62.72,62.72,62.54,62.54,28821.0,61.3079,61.3079,61.132,61.132,28821.0
2024-05-06 10:30:00,62.53,62.57,62.47,62.51,28076.0,61.1222,61.1613,61.0635,61.1026,28076.0
2024-05-06 10:35:00,62.51,62.54,62.45,62.47,30301.0,61.1026,61.132,61.044,61.0635,30301.0
2024-05-06 10:40:00,62.47,62.5,62.38,62.39,28670.0,61.0635,61.0929,60.9756,60.9853,28670.0
2024-05-06 10:45:00,62.39,62.6,62.38,62.6,60347.0,60.9853,61.1906,60.9756,61.1906,60347.0
2024-05-06 10:50:00,62.61,62.68,62.6,62.66,37855.0,61.2004,61.2688,61.1906,61.2493,37855.0
2024-05-06 10:55:00,62.67,62.78,62.64,62.67,51993.0,61.259,61.3666,61.2297,61.259,51993.0
2024-05-06 11:00:00,62.68,62.68,62.54,62.55,35510.0,61.2688,61.2688,61.132,61.1417,35510.0
2024-05-06 11:05:00,62.53,62.53,62.43,62.44,25584.0,61.1222,61.1222,61.0244,61.0342,25584.0
2024-05-06 11:10:00,62.44,62.48,62.33,62.33,41347.0,61.0342,61.0733,60.9267,60.9267,41347.0
2024-05-06 11:15:00,62.34,62.43,62.33,62.43,16891.0,60.9365,61.0244,60.9267,61.0244,16891.0
2024-05-06 11:20:00,62.43,62.45,62.4,62.42,21069.0,61.0244,61.044,60.9951,61.0147,21069.0
2024-05-06 11:25:00,62.42,62.46,62.37,62.4,25858.0,61.0147,61.0538,60.9658,60.9951,25858.0
2024-05-06 11:30:00,62.4,62.44,62.37,62.42,20333.0,60.9951,61.0342,60.9658,61.0147,20333.0
2024-05-06 11:35:00,62.43,62.45,62.27,62.3,32492.0,61.0244,61.044,60.868,60.8974,32492.0
2024-05-06 11:40:00,62.3,62.41,62.29,62.41,21051.0,60.8974,61.0049,60.8876,61.0049,21051.0
2024-05-06 11:45:00,62.4,62.45,62.4,62.41,18311.0,60.9951,61.044,60.9951,61.0049,18311.0
2024-05-06 11:50:00,62.42,62.49,62.4,62.49,25577.0,61.0147,61.0831,60.9951,61.0831,25577.0
2024-05-06 11:55:00,62.49,62.51,62.39,62.46,36394.0,61.0831,61.1026,60.9853,61.0538,36394.0
2024-05-06 12:00:00,62.46,62.52,62.45,62.51,25289.0,61.0538,61.1124,61.044,61.1026,25289.0
2024-05-06 12:05:00,62.53,62.57,62.53,62.55,19877.0,61.1222,61.1613,61.1222,61.1417,19877.0
2024-05-06 12:10:00,62.55,62.57,62.52,62.55,20338.0,61.1417,61.1613,61.1124,61.1417,20338.0
2024-05-06 12:15:00,62.54,62.58,62.48,62.52,25425.0,61.132,61.1711,61.0733,61.1124,25425.0
2024-05-06 12:20:00,62.52,62.52,62.46,62.5,19413.0,61.1124,61.1124,61.0538,61.0929,19413.0
2024-05-06 12:25:00,62.5,62.61,62.49,62.6,20771.0,61.0929,61.2004,61.0831,61.1906,20771.0
2024-05-06 12:30:00,62.61,62.67,62.61,62.67,37177.0,61.2004,61.259,61.2004,61.259,37177.0
2024-05-06 12:35:00,62.69,62.74,62.63,62.74,47511.0,61.2786,61.3275,61.2199,61.3275,47511.0
2024-05-06 12:40:00,62.73,62.88,62.73,62.88,52457.0,61.3177,61.4643,61.3177,61.4643,52457.0
2024-05-06 12:45:00,62.88,63.0,62.87,62.99,41504.0,61.4643,61.5816,61.4545,61.5718,41504.0
2024-05-06 12:50:00,62.99,63.01,62.9,62.94,59612.0,61.5718,61.5914,61.4838,61.5229,59612.0
2024-05-06 12:55:00,62.93,63.03,62.93,63.02,36114.0,61.5132,61.6109,61.5132,61.6011,36114.0
2024-05-06 13:00:00,63.03,63.03,62.89,62.95,31439.0,61.6109,61.6109,61.4741,61.5327,31439.0
2024-05-06 13:05:00,62.95,62.99,62.92,62.97,69611.0,61.5327,61.5718,61.5034,61.5523,69611.0
2024-05-06 13:10:00,62.97,62.99,62.91,62.97,64347.0,61.5523,61.5718,61.4936,61.5523,64347.0
2024-05-06 13:15:00,62.97,63.0,62.89,62.92,87938.0,61.5523,61.5816,61.4741,61.5034,87938.0
2024-05-06 13:20:00,62.93,62.96,62.91,62.94,48654.0,61.5132,61.5425,61.4936,61.5229,48654.0
2024-05-06 13:25:00,62.93,62.99,62.9,62.96,30407.0,61.5132,61.5718,61.4838,61.5425,30407.0
2024-05-06 13:30:00,62.96,62.99,62.94,62.99,36564.0,61.5425,61.5718,61.5229,61.5718,36564.0
2024-05-06 13:35:00,62.99,63.01,62.97,62.99,19328.0,61.5718,61.5914,61.5523,61.5718,19328.0
2024-05-06 13:40:00,62.98,62.98,62.85,62.92,52759.0,61.562,61.562,61.435,61.5034,52759.0
2024-05-06 13:45:00,62.92,62.95,62.87,62.91,80557.0,61.5034,61.5327,61.4545,61.4936,80557.0
2024-05-06 13:50:00,62.91,62.92,62.86,62.91,27065.0,61.4936,61.5034,61.4447,61.4936,27065.0
2024-05-06 13:55:00,62.9,62.92,62.88,62.89,45519.0,61.4838,61.5034,61.4643,61.4741,45519.0
2024-05-06 14:00:00,62.9,62.95,62.87,62.93,48475.0,61.4838,61.5327,61.4545,61.5132,48475.0
2024-05-06 14:05:00,62.93,62.95,62.88,62.9,62007.0,61.5132,61.5327,61.4643,61.4838,62007.0
2024-05-06 14:10:00,62.89,62.98,62.89,62.98,15500.0,61.4741,61.562,61.4741,61.562,15500.0
2024-05-06 14:15:00,62.98,63.05,62.98,63.05,36104.0,61.562,61.6305,61.562,61.6305,36104.0
2024-05-06 14:20:00,63.05,63.05,62.99,63.05,36430.0,61.6305,61.6305,61.5718,61.6305,36430.0
2024-05-06 14:25:00,63.05,63.09,63.03,63.07,46148.0,61.6305,61.6696,61.6109,61.65,46148.0
2024-05-06 14:30:00,63.07,63.15,63.06,63.14,33507.0,61.65,61.7282,61.6402,61.7184,33507.0
2024-05-06 14:35:00,63.14,63.16,63.03,63.04,25737.0,61.7184,61.738,61.6109,61.6207,25737.0
2024-05-06 14:40:00,63.04,63.07,63.03,63.07,21820.0,61.6207,61.65,61.6109,61.65,21820.0
2024-05-06 14:45:00,63.06,63.08,63.02,63.08,26630.0,61.6402,61.6598,61.6011,61.6598,26630.0
2024-05-06 14:50:00,63.08,63.13,63.06,63.11,29670.0,61.6598,61.7087,61.6402,61.6891,29670.0
2024-05-06 14:55:00,63.11,63.12,63.04,63.05,20774.0,61.6891,61.6989,61.6207,61.6305,20774.0
2024-05-06 15:00:00,63.05,63.06,62.97,63.04,77591.0,61.6305,61.6402,61.5523,61.6207,77591.0
2024-05-06 15:05:00,63.04,63.14,63.04,63.11,44154.0,61.6207,61.7184,61.6207,61.6891,44154.0
2024-05-06 15:10:00,63.12,63.13,63.08,63.1,35479.0,61.6989,61.7087,61.6598,61.6793,35479.0
2024-05-06 15:15:00,63.09,63.13,63.06,63.13,95486.0,61.6696,61.7087,61.6402,61.7087,95486.0
2024-05-06 15:20:00,63.13,63.14,63.09,63.11,69780.0,61.7087,61.7184,61.6696,61.6891,69780.0
2024-05-06 15:25:00,63.12,63.24,63.11,63.21,115552.0,61.6989,61.8162,61.6891,61.7869,115552.0
2024-05-06 15:30:00,63.2,63.26,63.18,63.23,103036.0,61.7771,61.8357,61.7575,61.8064,103036.0
2024-05-06 15:35:00,63.23,63.28,63.19,63.24,176422.0,61.8064,61.8553,61.7673,61.8162,176422.0
2024-05-06 15:40:00,63.24,63.35,63.23,63.32,127512.0,61.8162,61.9237,61.8064,61.8944,127512.0
2024-05-06 15:45:00,63.33,63.39,63.29,63.37,210166.0,61.9042,61.9628,61.8651,61.9433,210166.0
2024-05-06 15:50:00,63.36,63.38,63.25,63.38,307980.0,61.9335,61.953,61.826,61.953,307980.0
2024-05-06 15:55:00,63.38,63.44,63.21,63.4,642930.0,61.953,62.0117,61.7869,61.9726,642930.0
2024-05-07 09:30:00,63.57,64.03,63.39,63.92,149258.0,62.1388,62.5884,61.9628,62.4809,149258.0
2024-05-07 09:35:00,63.93,63.94,63.75,63.93,89485.0,62.4907,62.5004,62.3147,62.4907,89485.0
2024-05-07 09:40:00,63.94,63.95,63.81,63.87,67298.0,62.5004,62.5102,62.3734,62.432,67298.0
2024-05-07 09:45:00,63.88,63.95,63.82,63.85,55544.0,62.4418,62.5102,62.3831,62.4125,55544.0
2024-05-07 09:50:00,63.88,64.15,63.88,64.15,66888.0,62.4418,62.7057,62.4418,62.7057,66888.0
2024-05-07 09:55:00,64.14,64.3,64.12,64.26,32510.0,62.6959,62.8523,62.6764,62.8132,32510.0
2024-05-07 10:00:00,64.28,64.41,64.23,64.31,131568.0,62.8328,62.9599,62.7839,62.8621,131568.0
2024-05-07 10:05:00,64.3,64.4,64.17,64.27,78059.0,62.8523,62.9501,62.7253,62.823,78059.0
2024-05-07 10:10:00,64.27,64.48,64.27,64.37,28063.0,62.823,63.0283,62.823,62.9208,28063.0
2024-05-07 10:15:00,64.36,64.39,64.31,64.39,14572.0,62.911,62.9403,62.8621,62.9403,14572.0
2024-05-07 10:20:00,64.39,64.42,64.29,64.32,32021.0,62.9403,62.9696,62.8426,62.8719,32021.0
2024-05-07 10:25:00,64.32,64.32,64.19,64.22,36023.0,62.8719,62.8719,62.7448,62.7741,36023.0
2024-05-07 10:30:00,64.21,64.23,64.13,64.14,29750.0,62.7644,62.7839,62.6862,62.6959,29750.0
2024-05-07 10:35:00,64.14,64.15,64.07,64.09,32590.0,62.6959,62.7057,62.6275,62.6471,32590.0
2024-05-07 10:40:00,64.09,64.09,63.99,64.02,26404.0,62.6471,62.6471,62.5493,62.5786,26404.0
2024-05-07 10:45:00,64.01,64.03,63.96,64.02,38450.0,62.5689,62.5884,62.52,62.5786,38450.0
2024-05-07 10:50:00,64.02,64.15,63.99,64.14,48046.0,62.5786,62.7057,62.5493,62.6959,48046.0
2024-05-07 10:55:00,64.15,64.16,64.04,64.06,31417.0,62.7057,62.7155,62.5982,62.6177,31417.0
2024-05-07 11:00:00,64.06,64.07,63.97,63.99,59413.0,62.6177,62.6275,62.5298,62.5493,59413.0
2024-05-07 11:05:00,63.99,64.04,63.92,64.0,65890.0,62.5493,62.5982,62.4809,62.5591,65890.0
2024-05-07 11:10:00,64.0,64.09,64.0,64.06,17431.0,62.5591,62.6471,62.5591,62.6177,17431.0
2024-05-07 11:15:00,64.05,64.05,63.96,63.97,23573.0,62.608,62.608,62.52,62.5298,23573.0
2024-05-07 11:20:00,63.97,63.99,63.92,63.96,38011.0,62.5298,62.5493,62.4809,62.52,38011.0
2024-05-07 11:25:00,63.96,63.99,63.94,63.99,26686.0,62.52,62.5493,62.5004,62.5493,26686.0
2024-05-07 11:30:00,63.99,64.07,63.97,64.06,25687.0,62.5493,62.6275,62.5298,62.6177,25687.0
2024-05-07 11:35:00,64.07,64.09,64.05,64.08,23519.0,62.6275,62.6471,62.608,62.6373,23519.0
2024-05-07 11:40:00,64.08,64.08,64.03,64.03,16799.0,62.6373,62.6373,62.5884,62.5884,16799.0
2024-05-07 11:45:00,64.03,64.04,63.93,63.96,17718.0,62.5884,62.5982,62.4907,62.52,17718.0
2024-05-07 11:50:00,63.97,63.99,63.93,63.99,55135.0,62.5298,62.5493,62.4907,62.5493,55135.0
2024-05-07 11:55:00,63.99,64.05,63.97,64.03,38048.0,62.5493,62.608,62.5298,62.5884,38048.0
2024-05-07 12:00:00,64.03,64.09,63.95,63.96,60827.0,62.5884,62.6471,62.5102,62.52,60827.0
2024-05-07 12:05:00,63.96,64.09,63.95,64.07,20602.0,62.52,62.6471,62.5102,62.6275,20602.0
2024-05-07 12:10:00,64.06,64.07,64.02,64.07,14116.0,62.6177,62.6275,62.5786,62.6275,14116.0
2024-05-07 12:15:00,64.08,64.08,64.0,64.05,16955.0,62.6373,62.6373,62.5591,62.608,16955.0
2024-05-07 12:20:00,64.05,64.07,64.02,64.05,14309.0,62.608,62.6275,62.5786,62.608,14309.0
2024-05-07 12:25:00,64.05,64.07,63.97,63.98,13620.0,62.608,62.6275,62.5298,62.5395,13620.0
2024-05-07 12:30:00,63.98,64.06,63.92,64.05,39516.0,62.5395,62.6177,62.4809,62.608,39516.0
2024-05-07 12:35:00,64.06,64.06,63.98,64.0,13035.0,62.6177,62.6177,62.5395,62.5591,13035.0
2024-05-07 12:40:00,64.0,64.06,63.99,64.01,33152.0,62.5591,62.6177,62.5493,62.5689,33152.0
2024-05-07 12:45:00,64.01,64.01,63.92,63.97,28326.0,62.5689,62.5689,62.4809,62.5298,28326.0
2024-05-07 12:50:00,63.98,63.98,63.94,63.97,10046.0,62.5395,62.5395,62.5004,62.5298,10046.0
2024-05-07 12:55:00,63.97,64.01,63.94,64.0,28742.0,62.5298,62.5689,62.5004,62.5591,28742.0
2024-05-07 13:00:00,64.0,64.07,63.99,64.0,28867.0,62.5591,62.6275,62.5493,62.5591,28867.0
2024-05-07 13:05:00,64.0,64.04,63.95,64.03,21464.0,62.5591,62.5982,62.5102,62.5884,21464.0
2024-05-07 13:10:00,64.03,64.08,64.02,64.03,22756.0,62.5884,62.6373,62.5786,62.5884,22756.0
2024-05-07 13:15:00,64.03,64.13,64.01,64.13,47035.0,62.5884,62.6862,62.5689,62.6862,47035.0
2024-05-07 13:20:00,64.12,64.22,64.12,64.2,27240.0,62.6764,62.7741,62.6764,62.7546,27240.0
2024-05-07 13:25:00,64.2,64.25,64.2,64.24,37270.0,62.7546,62.8035,62.7546,62.7937,37270.0
2024-05-07 13:30:00,64.23,64.27,64.21,64.22,20324.0,62.7839,62.823,62.7644,62.7741,20324.0
2024-05-07 13:35:00,64.22,64.28,64.2,64.26,31413.0,62.7741,62.8328,62.7546,62.8132,31413.0
2024-05-07 13:40:00,64.26,64.3,64.25,64.27,16560.0,62.8132,62.8523,62.8035,62.823,16560.0
2024-05-07 13:45:00,64.27,64.28,64.21,64.21,41142.0,62.823,62.8328,62.7644,62.7644,41142.0
2024-05-07 13:50:00,64.21,64.28,64.21,64.26,22334.0,62.7644,62.8328,62.7644,62.8132,22334.0
2024-05-07 13:55:00,64.27,64.27,64.24,64.26,48755.0,62.823,62.823,62.7937,62.8132,48755.0
2024-05-07 14:00:00,64.27,64.31,64.25,64.27,13209.0,62.823,62.8621,62.8035,62.823,13209.0
2024-05-07 14:05:00,64.27,64.35,64.27,64.31,26788.0,62.823,62.9012,62.823,62.8621,26788.0
2024-05-07 14:10:00,64.31,64.43,64.31,64.42,44201.0,62.8621,62.9794,62.8621,62.9696,44201.0
2024-05-07 14:15:00,64.41,64.44,64.37,64.42,24642.0,62.9599,62.9892,62.9208,62.9696,24642.0
2024-05-07 14:20:00,64.42,64.5,64.41,64.49,20385.0,62.9696,63.0478,62.9599,63.0381,20385.0
2024-05-07 14:25:00,64.5,64.52,64.45,64.45,38430.0,63.0478,63.0674,62.999,62.999,38430.0
2024-05-07 14:30:00,64.45,64.52,64.42,64.51,36439.0,62.999,63.0674,62.9696,63.0576,36439.0
2024-05-07 14:35:00,64.52,64.54,64.44,64.52,30530.0,63.0674,63.0869,62.9892,63.0674,30530.0
2024-05-07 14:40:00,64.52,64.58,64.5,64.56,45584.0,63.0674,63.126,63.0478,63.1065,45584.0
2024-05-07 14:45:00,64.56,64.6,64.52,64.54,30152.0,63.1065,63.1456,63.0674,63.0869,30152.0
2024-05-07 14:50:00,64.54,64.55,64.43,64.47,103339.0,63.0869,63.0967,62.9794,63.0185,103339.0
2024-05-07 14:55:00,64.46,64.47,64.38,64.45,54784.0,63.0087,63.0185,62.9305,62.999,54784.0
2024-05-07 15:00:00,64.45,64.49,64.4,64.45,54026.0,62.999,63.0381,62.9501,62.999,54026.0
2024-05-07 15:05:00,64.45,64.51,64.44,64.48,43832.0,62.999,63.0576,62.9892,63.0283,43832.0
2024-05-07 15:10:00,64.48,64.5,64.46,64.49,23622.0,63.0283,63.0478,63.0087,63.0381,23622.0
2024-05-07 15:15:00,64.5,64.54,64.47,64.51,31891.0,63.0478,63.0869,63.0185,63.0576,31891.0
2024-05-07 15:20:00,64.51,64.57,64.49,64.56,53233.0,63.0576,63.1162,63.0381,63.1065,53233.0
2024-05-07 15:25:00,64.56,64.59,64.51,64.56,44336.0,63.1065,63.1358,63.0576,63.1065,44336.0
2024-05-07 15:30:00,64.56,64.59,64.45,64.45,28709.0,63.1065,63.1358,62.999,62.999,28709.0
2024-05-07 15:35:00,64.45,64.47,64.4,64.41,50308.0,62.999,63.0185,62.9501,62.9599,50308.0
2024-05-07 15:40:00,64.41,64.45,64.4,64.4,77462.0,62.9599,62.999,62.9501,62.9501,77462.0
2024-05-07 15:45:00,64.41,64.42,64.35,64.36,129874.0,62.9599,62.9696,62.9012,62.911,129874.0
2024-05-07 15:50:00,64.36,64.52,64.28,64.51,145030.0,62.911,63.0674,62.8328,63.0576,145030.0
2024-05-07 15:55:00,64.51,64.53,64.41,64.44,470558.0,63.0576,63.0772,62.9599,62.9892,470558.0
2024-05-08 09:30:00,64.58,64.67,64.21,64.27,76546.0,63.126,63.214,62.7644,62.823,76546.0
2024-05-08 09:35:00,64.25,64.32,64.22,64.3,13526.0,62.8035,62.8719,62.7741,62.8523,13526.0
2024-05-08 09:40:00,64.3,64.33,64.19,64.25,23844.0,62.8523,62.8817,62.7448,62.8035,23844.0
2024-05-08 09:45:00,64.25,64.33,64.23,64.3,65788.0,62.8035,62.8817,62.7839,62.8523,65788.0
2024-05-08 09:50:00,64.31,64.52,64.3,64.48,29417.0,62.8621,63.0674,62.8523,63.0283,29417.0
2024-05-08 09:55:00,64.48,64.5,64.28,64.33,27665.0,63.0283,63.0478,62.8328,62.8817,27665.0
2024-05-08 10:00:00,64.32,64.45,64.31,64.4,85729.0,62.8719,62.999,62.8621,62.9501,85729.0
2024-05-08 10:05:00,64.4,64.53,64.37,64.5,31717.0,62.9501,63.0772,62.9208,63.0478,31717.0
2024-05-08 10:10:00,64.5,64.52,64.45,64.48,22288.0,63.0478,63.0674,62.999,63.0283,22288.0
2024-05-08 10:15:00,64.48,64.49,64.37,64.41,62797.0,63.0283,63.0381,62.9208,62.9599,62797.0
2024-05-08 10:20:00,64.42,64.51,64.38,64.51,20213.0,62.9696,63.0576,62.9305,63.0576,20213.0
2024-05-08 10:25:00,64.51,64.6,64.49,64.5,18954.0,63.0576,63.1456,63.0381,63.0478,18954.0
2024-05-08 10:30:00,64.49,64.5,64.34,64.4,22642.0,63.0381,63.0478,62.8914,62.9501,22642.0
2024-05-08 10:35:00,64.39,64.4,64.34,64.36,14793.0,62.9403,62.9501,62.8914,62.911,14793.0
2024-05-08 10:40:00,64.37,64.37,64.28,64.29,32029.0,62.9208,62.9208,62.8328,62.8426,32029.0
2024-05-08 10:45:00,64.29,64.4,64.29,64.34,57648.0,62.8426,62.9501,62.8426,62.8914,57648.0
2024-05-08 10:50:00,64.34,64.52,64.32,64.52,41639.0,62.8914,63.0674,62.8719,63.0674,41639.0
2024-05-08 10:55:00,64.52,64.56,64.38,64.38,109337.0,63.0674,63.1065,62.9305,62.9305,109337.0
2024-05-08 11:00:00,64.39,64.44,64.29,64.36,48205.0,62.9403,62.9892,62.8426,62.911,48205.0
2024-05-08 11:05:00,64.35,64.35,64.28,64.31,17799.0,62.9012,62.9012,62.8328,62.8621,17799.0
2024-05-08 11:10:00,64.31,64.39,64.31,64.35,11268.0,62.8621,62.9403,62.8621,62.9012,11268.0
2024-05-08 11:15:00,64.34,64.35,64.28,64.29,23917.0,62.8914,62.9012,62.8328,62.8426,23917.0
2024-05-08 11:20:00,64.29,64.35,64.29,64.34,16977.0,62.8426,62.9012,62.8426,62.8914,16977.0
2024-05-08 11:25:00,64.34,64.35,64.28,64.29,19519.0,62.8914,62.9012,62.8328,62.8426,19519.0
2024-05-08 11:30:00,64.3,64.38,64.28,64.37,26014.0,62.8523,62.9305,62.8328,62.9208,26014.0
2024-05-08 11:35:00,64.38,64.38,64.34,64.37,10502.0,62.9305,62.9305,62.8914,62.9208,10502.0
2024-05-08 11:40:00,64.38,64.39,64.33,64.34,8727.0,62.9305,62.9403,62.8817,62.8914,8727.0
2024-05-08 11:45:00,64.34,64.36,64.32,64.33,13410.0,62.8914,62.911,62.8719,62.8817,13410.0
2024-05-08 11:50:00,64.33,64.35,64.28,64.31,13339.0,62.8817,62.9012,62.8328,62.8621,13339.0
2024-05-08 11:55:00,64.31,64.33,64.28,64.3,40771.0,62.8621,62.8817,62.8328,62.8523,40771.0
2024-05-08 12:00:00,64.3,64.43,64.29,64.43,78948.0,62.8523,62.9794,62.8426,62.9794,78948.0
2024-05-08 12:05:00,64.44,64.46,64.4,64.45,17812.0,62.9892,63.0087,62.9501,62.999,17812.0
2024-05-08 12:10:00,64.45,64.54,64.44,64.51,49051.0,62.999,63.0869,62.9892,63.0576,49051.0
2024-05-08 12:15:00,64.51,64.54,64.5,64.52,17597.0,63.0576,63.0869,63.0478,63.0674,17597.0
2024-05-08 12:20:00,64.53,64.56,64.51,64.55,29780.0,63.0772,63.1065,63.0576,63.0967,29780.0
2024-05-08 12:25:00,64.55,64.56,64.53,64.53,10012.0,63.0967,63.1065,63.0772,63.0772,10012.0
2024-05-08 12:30:00,64.54,64.54,64.5,64.52,28787.0,63.0869,63.0869,63.0478,63.0674,28787.0
2024-05-08 12:35:00,64.52,64.59,64.48,64.59,29886.0,63.0674,63.1358,63.0283,63.1358,29886.0
2024-05-08 12:40:00,64.6,64.7,64.6,64.67,54093.0,63.1456,63.2433,63.1456,63.214,54093.0
2024-05-08 12:45:00,64.67,64.75,64.67,64.73,39561.0,63.214,63.2922,63.214,63.2726,39561.0
2024-05-08 12:50:00,64.73,64.74,64.68,64.74,26496.0,63.2726,63.2824,63.2238,63.2824,26496.0
2024-05-08 12:55:00,64.74,64.81,64.74,64.78,41785.0,63.2824,63.3508,63.2824,63.3215,41785.0
2024-05-08 13:00:00,64.77,64.81,64.72,64.77,34914.0,63.3117,63.3508,63.2629,63.3117,34914.0
2024-05-08 13:05:00,64.77,64.87,64.76,64.86,27865.0,63.3117,63.4095,63.302,63.3997,27865.0
2024-05-08 13:10:00,64.86,64.89,64.83,64.86,24259.0,63.3997,63.429,63.3704,63.3997,24259.0
2024-05-08 13:15:00,64.86,64.9,64.85,64.89,23319.0,63.3997,63.4388,63.3899,63.429,23319.0
2024-05-08 13:20:00,64.89,64.9,64.76,64.76,34481.0,63.429,63.4388,63.302,63.302,34481.0
2024-05-08 13:25:00,64.77,64.85,64.76,64.84,19397.0,63.3117,63.3899,63.302,63.3802,19397.0
2024-05-08 13:30:00,64.84,64.86,64.82,64.84,25639.0,63.3802,63.3997,63.3606,63.3802,25639.0
2024-05-08 13:35:00,64.84,64.85,64.8,64.85,32650.0,63.3802,63.3899,63.3411,63.3899,32650.0
2024-05-08 13:40:00,64.85,64.88,64.82,64.88,44931.0,63.3899,63.4193,63.3606,63.4193,44931.0
2024-05-08 13:45:00,64.88,64.89,64.86,64.89,33921.0,63.4193,63.429,63.3997,63.429,33921.0
2024-05-08 13:50:00,64.89,64.93,64.87,64.88,32246.0,63.429,63.4681,63.4095,63.4193,32246.0
2024-05-08 13:55:00,64.86,64.88,64.85,64.88,19058.0,63.3997,63.4193,63.3899,63.4193,19058.0
2024-05-08 14:00:00,64.88,64.92,64.87,64.9,36347.0,63.4193,63.4584,63.4095,63.4388,36347.0
2024-05-08 14:05:00,64.91,64.91,64.84,64.91,20986.0,63.4486,63.4486,63.3802,63.4486,20986.0
2024-05-08 14:10:00,64.9,64.92,64.89,64.92,19001.0,63.4388,63.4584,63.429,63.4584,19001.0
2024-05-08 14:15:00,64.92,64.99,64.91,64.98,38193.0,63.4584,63.5268,63.4486,63.517,38193.0
2024-05-08 14:20:00,64.98,64.99,64.96,64.98,36533.0,63.517,63.5268,63.4975,63.517,36533.0
2024-05-08 14:25:00,64.98,65.08,64.98,65.06,44600.0,63.517,63.6148,63.517,63.5952,44600.0
2024-05-08 14:30:00,65.06,65.1,65.05,65.09,24125.0,63.5952,63.6343,63.5854,63.6245,24125.0
2024-05-08 14:35:00,65.09,65.1,65.02,65.08,38304.0,63.6245,63.6343,63.5561,63.6148,38304.0
2024-05-08 14:40:00,65.08,65.1,65.07,65.09,24623.0,63.6148,63.6343,63.605,63.6245,24623.0
2024-05-08 14:45:00,65.09,65.12,65.06,65.08,31090.0,63.6245,63.6539,63.5952,63.6148,31090.0
2024-05-08 14:50:00,65.07,65.08,64.97,65.0,65569.0,63.605,63.6148,63.5072,63.5366,65569.0
2024-05-08 14:55:00,65.0,65.0,64.91,64.97,38814.0,63.5366,63.5366,63.4486,63.5072,38814.0
2024-05-08 15:00:00,64.98,65.0,64.93,64.98,28856.0,63.517,63.5366,63.4681,63.517,28856.0
2024-05-08 15:05:00,64.98,65.13,64.97,65.11,34143.0,63.517,63.6636,63.5072,63.6441,34143.0
2024-05-08 15:10:00,65.11,65.14,65.11,65.14,22679.0,63.6441,63.6734,63.6441,63.6734,22679.0
2024-05-08 15:15:00,65.14,65.21,65.14,65.17,61938.0,63.6734,63.7418,63.6734,63.7027,61938.0
2024-05-08 15:20:00,65.17,65.25,65.16,65.25,29841.0,63.7027,63.7809,63.693,63.7809,29841.0
2024-05-08 15:25:00,65.25,65.25,65.14,65.16,32668.0,63.7809,63.7809,63.6734,63.693,32668.0
2024-05-08 15:30:00,65.17,65.24,65.16,65.21,44423.0,63.7027,63.7712,63.693,63.7418,44423.0
2024-05-08 15:35:00,65.22,65.23,65.2,65.2,31739.0,63.7516,63.7614,63.7321,63.7321,31739.0
2024-05-08 15:40:00,65.2,65.22,65.13,65.14,49066.0,63.7321,63.7516,63.6636,63.6734,49066.0
2024-05-08 15:45:00,65.14,65.38,65.13,65.38,82312.0,63.6734,63.908,63.6636,63.908,82312.0
2024-05-08 15:50:00,65.36,65.45,65.26,65.28,182591.0,63.8885,63.9764,63.7907,63.8103,182591.0
2024-05-08 15:55:00,65.27,65.32,65.21,65.24,279350.0,63.8005,63.8494,63.7418,63.7712,279350.0
2024-05-09 09:30:00,65.5,65.75,65.49,65.57,37266.0,64.0253,64.2697,64.0155,64.0937,37266.0
2024-05-09 09:35:00,65.58,65.58,65.49,65.5,8342.0,64.1035,64.1035,64.0155,64.0253,8342.0
2024-05-09 09:40:00,65.49,65.5,65.21,65.21,21511.0,64.0155,64.0253,63.7418,63.7418,21511.0
2024-05-09 09:45:00,65.21,65.25,65.12,65.21,32572.0,63.7418,63.7809,63.6539,63.7418,32572.0
2024-05-09 09:50:00,65.18,65.24,65.05,65.06,20734.0,63.7125,63.7712,63.5854,63.5952,20734.0
2024-05-09 09:55:00,65.07,65.16,65.05,65.09,18095.0,63.605,63.693,63.5854,63.6245,18095.0
2024-05-09 10:00:00,65.09,65.32,65.09,65.26,28001.0,63.6245,63.8494,63.6245,63.7907,28001.0
2024-05-09 10:05:00,65.26,65.27,65.19,65.21,20032.0,63.7907,63.8005,63.7223,63.7418,20032.0
2024-05-09 10:10:00,65.22,65.22,65.01,65.06,34993.0,63.7516,63.7516,63.5463,63.5952,34993.0
2024-05-09 10:15:00,65.07,65.16,65.07,65.11,9443.0,63.605,63.693,63.605,63.6441,9443.0
2024-05-09 10:20:00,65.12,65.13,65.0,65.12,26878.0,63.6539,63.6636,63.5366,63.6539,26878.0
2024-05-09 10:25:00,65.13,65.23,65.11,65.22,12086.0,63.6636,63.7614,63.6441,63.7516,12086.0
2024-05-09 10:30:00,65.21,65.33,65.21,65.29,51122.0,63.7418,63.8591,63.7418,63.82,51122.0
2024-05-09 10:35:00,65.3,65.35,65.27,65.28,31948.0,63.8298,63.8787,63.8005,63.8103,31948.0
2024-05-09 10:40:00,65.29,65.39,65.29,65.38,17197.0,63.82,63.9178,63.82,63.908,17197.0
2024-05-09 10:45:00,65.36,65.44,65.35,65.44,11976.0,63.8885,63.9667,63.8787,63.9667,11976.0
2024-05-09 10:50:00,65.42,65.43,65.38,65.41,17068.0,63.9471,63.9569,63.908,63.9373,17068.0
2024-05-09 10:55:00,65.4,65.4,65.33,65.4,24467.0,63.9276,63.9276,63.8591,63.9276,24467.0
2024-05-09 11:00:00,65.39,65.46,65.39,65.46,20338.0,63.9178,63.9862,63.9178,63.9862,20338.0
2024-05-09 11:05:00,65.46,65.49,65.46,65.47,12326.0,63.9862,64.0155,63.9862,63.996,12326.0
2024-05-09 11:10:00,65.47,65.47,65.38,65.41,24396.0,63.996,63.996,63.908,63.9373,24396.0
2024-05-09 11:15:00,65.41,65.43,65.38,65.4,15038.0,63.9373,63.9569,63.908,63.9276,15038.0
2024-05-09 11:20:00,65.39,65.42,65.3,65.31,133362.0,63.9178,63.9471,63.8298,63.8396,133362.0
2024-05-09 11:25:00,65.3,65.31,65.23,65.25,12844.0,63.8298,63.8396,63.7614,63.7809,12844.0
2024-05-09 11:30:00,65.25,65.27,65.24,65.27,14561.0,63.7809,63.8005,63.7712,63.8005,14561.0
2024-05-09 11:35:00,65.26,65.32,65.25,65.31,13971.0,63.7907,63.8494,63.7809,63.8396,13971.0
2024-05-09 11:40:00,65.31,65.33,65.24,65.32,26641.0,63.8396,63.8591,63.7712,63.8494,26641.0
2024-05-09 11:45:00,65.32,65.38,65.32,65.36,25473.0,63.8494,63.908,63.8494,63.8885,25473.0
2024-05-09 11:50:00,65.35,65.35,65.3,65.32,16177.0,63.8787,63.8787,63.8298,63.8494,16177.0
2024-05-09 11:55:00,65.31,65.32,65.26,65.26,27953.0,63.8396,63.8494,63.7907,63.7907,27953.0
2024-05-09 12:00:00,65.27,65.33,65.25,65.31,9636.0,63.8005,63.8591,63.7809,63.8396,9636.0
2024-05-09 12:05:00,65.3,65.3,65.28,65.29,11611.0,63.8298,63.8298,63.8103,63.82,11611.0
2024-05-09 12:10:00,65.3,65.36,65.29,65.36,22683.0,63.8298,63.8885,63.82,63.8885,22683.0
2024-05-09 12:15:00,65.36,65.37,65.32,65.34,21757.0,63.8885,63.8982,63.8494,63.8689,21757.0
2024-05-09 12:20:00,65.34,65.39,65.32,65.39,15725.0,63.8689,63.9178,63.8494,63.9178,15725.0
2024-05-09 12:25:00,65.39,65.4,65.37,65.38,21674.0,63.9178,63.9276,63.8982,63.908,21674.0
2024-05-09 12:30:00,65.38,65.41,65.36,65.41,21889.0,63.908,63.9373,63.8885,63.9373,21889.0
2024-05-09 12:35:00,65.41,65.47,65.4,65.47,11226.0,63.9373,63.996,63.9276,63.996,11226.0
2024-05-09 12:40:00,65.47,65.48,65.43,65.46,20281.0,63.996,64.0058,63.9569,63.9862,20281.0
2024-05-09 12:45:00,65.46,65.58,65.46,65.53,19524.0,63.9862,64.1035,63.9862,64.0546,19524.0
2024-05-09 12:50:00,65.53,65.53,65.49,65.49,8371.0,64.0546,64.0546,64.0155,64.0155,8371.0
2024-05-09 12:55:00,65.49,65.5,65.46,65.5,9400.0,64.0155,64.0253,63.9862,64.0253,9400.0
2024-05-09 13:00:00,65.49,65.57,65.49,65.53,73647.0,64.0155,64.0937,64.0155,64.0546,73647.0
2024-05-09 13:05:00,65.52,65.53,65.46,65.47,14777.0,64.0449,64.0546,63.9862,63.996,14777.0
2024-05-09 13:10:00,65.47,65.49,65.46,65.48,15108.0,63.996,64.0155,63.9862,64.0058,15108.0
2024-05-09 13:15:00,65.48,65.51,65.46,65.48,15461.0,64.0058,64.0351,63.9862,64.0058,15461.0
2024-05-09 13:20:00,65.47,65.5,65.43,65.5,14931.0,63.996,64.0253,63.9569,64.0253,14931.0
2024-05-09 13:25:00,65.5,65.63,65.46,65.59,55569.0,64.0253,64.1524,63.9862,64.1133,55569.0
2024-05-09 13:30:00,65.59,65.6,65.53,65.55,11814.0,64.1133,64.1231,64.0546,64.0742,11814.0
2024-05-09 13:35:00,65.54,65.55,65.51,65.53,12410.0,64.0644,64.0742,64.0351,64.0546,12410.0
2024-05-09 13:40:00,65.53,65.55,65.51,65.52,11138.0,64.0546,64.0742,64.0351,64.0449,11138.0
2024-05-09 13:45:00,65.53,65.54,65.5,65.51,20009.0,64.0546,64.0644,64.0253,64.0351,20009.0
2024-05-09 13:50:00,65.51,65.52,65.48,65.48,20873.0,64.0351,64.0449,64.0058,64.0058,20873.0
2024-05-09 13:55:00,65.48,65.49,65.44,65.45,16356.0,64.0058,64.0155,63.9667,63.9764,16356.0
2024-05-09 14:00:00,65.45,65.46,65.42,65.42,19042.0,63.9764,63.9862,63.9471,63.9471,19042.0
2024-05-09 14:05:00,65.43,65.49,65.42,65.48,18341.0,63.9569,64.0155,63.9471,64.0058,18341.0
2024-05-09 14:10:00,65.48,65.54,65.48,65.52,25123.0,64.0058,64.0644,64.0058,64.0449,25123.0
2024-05-09 14:15:00,65.52,65.62,65.52,65.6,36347.0,64.0449,64.1426,64.0449,64.1231,36347.0
2024-05-09 14:20:00,65.59,65.64,65.58,65.6,26455.0,64.1133,64.1622,64.1035,64.1231,26455.0
2024-05-09 14:25:00,65.6,65.66,65.6,65.66,20510.0,64.1231,64.1817,64.1231,64.1817,20510.0
2024-05-09 14:30:00,65.66,65.74,65.65,65.7,18143.0,64.1817,64.2599,64.1719,64.2208,18143.0
2024-05-09 14:35:00,65.7,65.78,65.69,65.78,26568.0,64.2208,64.299,64.211,64.299,26568.0
2024-05-09 14:40:00,65.77,65.79,65.75,65.76,19354.0,64.2892,64.3088,64.2697,64.2795,19354.0
2024-05-09 14:45:00,65.76,65.83,65.75,65.83,16092.0,64.2795,64.3479,64.2697,64.3479,16092.0
2024-05-09 14:50:00,65.83,65.85,65.81,65.83,19289.0,64.3479,64.3674,64.3283,64.3479,19289.0
2024-05-09 14:55:00,65.84,65.93,65.84,65.86,45651.0,64.3577,64.4456,64.3577,64.3772,45651.0
2024-05-09 15:00:00,65.86,65.94,65.86,65.91,18257.0,64.3772,64.4554,64.3772,64.4261,18257.0
2024-05-09 15:05:00,65.91,65.94,65.9,65.92,18539.0,64.4261,64.4554,64.4163,64.4359,18539.0
2024-05-09 15:10:00,65.91,65.92,65.9,65.92,40768.0,64.4261,64.4359,64.4163,64.4359,40768.0
2024-05-09 15:15:00,65.91,65.97,65.9,65.91,126156.0,64.4261,64.4847,64.4163,64.4261,126156.0
2024-05-09 15:20:00,65.91,65.93,65.88,65.89,27679.0,64.4261,64.4456,64.3968,64.4065,27679.0
2024-05-09 15:25:00,65.89,65.9,65.88,65.89,22468.0,64.4065,64.4163,64.3968,64.4065,22468.0
2024-05-09 15:30:00,65.88,65.88,65.79,65.86,26075.0,64.3968,64.3968,64.3088,64.3772,26075.0
2024-05-09 15:35:00,65.87,65.88,65.73,65.74,116798.0,64.387,64.3968,64.2501,64.2599,116798.0
2024-05-09 15:40:00,65.73,65.79,65.69,65.78,50022.0,64.2501,64.3088,64.211,64.299,50022.0
2024-05-09 15:45:00,65.78,65.85,65.75,65.84,119348.0,64.299,64.3674,64.2697,64.3577,119348.0
2024-05-09 15:50:00,65.84,65.88,65.79,65.8,138953.0,64.3577,64.3968,64.3088,64.3186,138953.0
2024-05-09 15:55:00,65.8,65.82,65.71,65.72,405326.0,64.3186,64.3381,64.2306,64.2404,405326.0
2024-05-10 09:30:00,65.91,66.0,65.66,65.89,95448.0,64.4261,64.5141,64.1817,64.4065,95448.0
2024-05-10 09:35:00,65.91,66.08,65.88,66.02,57506.0,64.4261,64.5923,64.3968,64.5336,57506.0
2024-05-10 09:40:00,66.05,66.13,66.02,66.04,30079.0,64.5629,64.6411,64.5336,64.5532,30079.0
2024-05-10 09:45:00,66.04,66.15,65.98,66.11,25577.0,64.5532,64.6607,64.4945,64.6216,25577.0
2024-05-10 09:50:00,66.11,66.12,65.98,66.01,23173.0,64.6216,64.6314,64.4945,64.5238,23173.0
2024-05-10 09:55:00,66.01,66.01,65.82,65.84,47414.0,64.5238,64.5238,64.3381,64.3577,47414.0
2024-05-10 10:00:00,65.83,65.83,65.67,65.73,27893.0,64.3479,64.3479,64.1915,64.2501,27893.0
2024-05-10 10:05:00,65.73,65.77,65.69,65.69,25570.0,64.2501,64.2892,64.211,64.211,25570.0
2024-05-10 10:10:00,65.68,65.79,65.68,65.78,31402.0,64.2013,64.3088,64.2013,64.299,31402.0
2024-05-10 10:15:00,65.78,65.87,65.77,65.84,25791.0,64.299,64.387,64.2892,64.3577,25791.0
2024-05-10 10:20:00,65.86,65.86,65.81,65.81,24165.0,64.3772,64.3772,64.3283,64.3283,24165.0
2024-05-10 10:25:00,65.81,65.85,65.8,65.81,35174.0,64.3283,64.3674,64.3186,64.3283,35174.0
2024-05-10 10:30:00,65.8,65.81,65.74,65.76,36252.0,64.3186,64.3283,64.2599,64.2795,36252.0
2024-05-10 10:35:00,65.74,65.76,65.65,65.76,27984.0,64.2599,64.2795,64.1719,64.2795,27984.0
2024-05-10 10:40:00,65.77,65.77,65.62,65.63,44154.0,64.2892,64.2892,64.1426,64.1524,44154.0
2024-05-10 10:45:00,65.62,65.65,65.53,65.56,34857.0,64.1426,64.1719,64.0546,64.084,34857.0
2024-05-10 10:50:00,65.56,65.58,65.47,65.51,44087.0,64.084,64.1035,63.996,64.0351,44087.0
2024-05-10 10:55:00,65.51,65.54,65.49,65.51,26327.0,64.0351,64.0644,64.0155,64.0351,26327.0
2024-05-10 11:00:00,65.51,65.53,65.38,65.38,34266.0,64.0351,64.0546,63.908,63.908,34266.0
2024-05-10 11:05:00,65.39,65.4,65.3,65.31,40660.0,63.9178,63.9276,63.8298,63.8396,40660.0
2024-05-10 11:10:00,65.31,65.44,65.31,65.39,55837.0,63.8396,63.9667,63.8396,63.9178,55837.0
2024-05-10 11:15:00,65.39,65.43,65.32,65.33,63829.0,63.9178,63.9569,63.8494,63.8591,63829.0
2024-05-10 11:20:00,65.33,65.43,65.32,65.39,31354.0,63.8591,63.9569,63.8494,63.9178,31354.0
2024-05-10 11:25:00,65.39,65.39,65.31,65.31,22007.0,63.9178,63.9178,63.8396,63.8396,22007.0
2024-05-10 11:30:00,65.31,65.38,65.3,65.31,20810.0,63.8396,63.908,63.8298,63.8396,20810.0
2024-05-10 11:35:00,65.32,65.38,65.28,65.28,26112.0,63.8494,63.908,63.8103,63.8103,26112.0
2024-05-10 11:40:00,65.29,65.31,65.25,65.29,28552.0,63.82,63.8396,63.7809,63.82,28552.0
2024-05-10 11:45:00,65.28,65.3,65.23,65.3,26390.0,63.8103,63.8298,63.7614,63.8298,26390.0
2024-05-10 11:50:00,65.31,65.33,65.3,65.31,12358.0,63.8396,63.8591,63.8298,63.8396,12358.0
2024-05-10 11:55:00,65.33,65.38,65.31,65.36,37638.0,63.8591,63.908,63.8396,63.8885,37638.0
2024-05-10 12:00:00,65.36,65.39,65.33,65.38,44439.0,63.8885,63.9178,63.8591,63.908,44439.0
2024-05-10 12:05:00,65.37,65.52,65.34,65.52,50115.0,63.8982,64.0449,63.8689,64.0449,50115.0
2024-05-10 12:10:00,65.52,65.55,65.47,65.5,20373.0,64.0449,64.0742,63.996,64.0253,20373.0
2024-05-10 12:15:00,65.5,65.53,65.48,65.5,19919.0,64.0253,64.0546,64.0058,64.0253,19919.0
2024-05-10 12:20:00,65.49,65.59,65.48,65.5,23190.0,64.0155,64.1133,64.0058,64.0253,23190.0
2024-05-10 12:25:00,65.51,65.53,65.48,65.5,23298.0,64.0351,64.0546,64.0058,64.0253,23298.0
2024-05-10 12:30:00,65.5,65.52,65.49,65.51,21243.0,64.0253,64.0449,64.0155,64.0351,21243.0
2024-05-10 12:35:00,65.51,65.52,65.5,65.51,14028.0,64.0351,64.0449,64.0253,64.0351,14028.0
2024-05-10 12:40:00,65.51,65.51,65.47,65.47,9025.0,64.0351,64.0351,63.996,63.996,9025.0
2024-05-10 12:45:00,65.46,65.51,65.44,65.5,26267.0,63.9862,64.0351,63.9667,64.0253,26267.0
2024-05-10 12:50:00,65.49,65.49,65.46,65.47,9091.0,64.0155,64.0155,63.9862,63.996,9091.0
2024-05-10 12:55:00,65.47,65.48,65.42,65.42,17794.0,63.996,64.0058,63.9471,63.9471,17794.0
2024-05-10 13:00:00,65.44,65.45,65.4,65.4,12368.0,63.9667,63.9764,63.9276,63.9276,12368.0
2024-05-10 13:05:00,65.4,65.41,65.35,65.35,21513.0,63.9276,63.9373,63.8787,63.8787,21513.0
2024-05-10 13:10:00,65.34,65.4,65.34,65.35,18199.0,63.8689,63.9276,63.8689,63.8787,18199.0
2024-05-10 13:15:00,65.36,65.4,65.35,65.36,26618.0,63.8885,63.9276,63.8787,63.8885,26618.0
2024-05-10 13:20:00,65.37,65.39,65.34,65.38,52870.0,63.8982,63.9178,63.8689,63.908,52870.0
2024-05-10 13:25:00,65.38,65.38,65.34,65.36,18220.0,63.908,63.908,63.8689,63.8885,18220.0
2024-05-10 13:30:00,65.36,65.43,65.36,65.39,29732.0,63.8885,63.9569,63.8885,63.9178,29732.0
2024-05-10 13:35:00,65.39,65.57,65.38,65.55,50888.0,63.9178,64.0937,63.908,64.0742,50888.0
2024-05-10 13:40:00,65.58,65.58,65.5,65.53,15602.0,64.1035,64.1035,64.0253,64.0546,15602.0
2024-05-10 13:45:00,65.52,65.55,65.5,65.54,10480.0,64.0449,64.0742,64.0253,64.0644,10480.0
2024-05-10 13:50:00,65.55,65.65,65.54,65.59,42620.0,64.0742,64.1719,64.0644,64.1133,42620.0
2024-05-10 13:55:00,65.56,65.63,65.56,65.62,13619.0,64.084,64.1524,64.084,64.1426,13619.0
2024-05-10 14:00:00,65.61,65.61,65.54,65.54,12473.0,64.1328,64.1328,64.0644,64.0644,12473.0
2024-05-10 14:05:00,65.55,65.6,65.52,65.59,15717.0,64.0742,64.1231,64.0449,64.1133,15717.0
2024-05-10 14:10:00,65.58,65.69,65.57,65.65,61498.0,64.1035,64.211,64.0937,64.1719,61498.0
2024-05-10 14:15:00,65.64,65.67,65.62,65.65,13730.0,64.1622,64.1915,64.1426,64.1719,13730.0
2024-05-10 14:20:00,65.65,65.65,65.59,65.59,21927.0,64.1719,64.1719,64.1133,64.1133,21927.0
2024-05-10 14:25:00,65.58,65.59,65.56,65.59,19915.0,64.1035,64.1133,64.084,64.1133,19915.0
2024-05-10 14:30:00,65.59,65.63,65.54,65.55,20983.0,64.1133,64.1524,64.0644,64.0742,20983.0
2024-05-10 14:35:00,65.54,65.57,65.51,65.56,20351.0,64.0644,64.0937,64.0351,64.084,20351.0
2024-05-10 14:40:00,65.56,65.58,65.55,65.58,23580.0,64.084,64.1035,64.0742,64.1035,23580.0
2024-05-10 14:45:00,65.58,65.6,65.57,65.59,12754.0,64.1035,64.1231,64.0937,64.1133,12754.0
2024-05-10 14:50:00,65.6,65.63,65.58,65.59,26125.0,64.1231,64.1524,64.1035,64.1133,26125.0
2024-05-10 14:55:00,65.59,65.61,65.58,65.59,20101.0,64.1133,64.1328,64.1035,64.1133,20101.0
2024-05-10 15:00:00,65.59,65.61,65.58,65.61,19660.0,64.1133,64.1328,64.1035,64.1328,19660.0
2024-05-10 15:05:00,65.6,65.63,65.6,65.63,29384.0,64.1231,64.1524,64.1231,64.1524,29384.0
2024-05-10 15:10:00,65.63,65.64,65.56,65.57,47692.0,64.1524,64.1622,64.084,64.0937,47692.0
2024-05-10 15:15:00,65.58,65.61,65.57,65.61,27658.0,64.1035,64.1328,64.0937,64.1328,27658.0
2024-05-10 15:20:00,65.61,65.63,65.59,65.62,23835.0,64.1328,64.1524,64.1133,64.1426,23835.0
2024-05-10 15:25:00,65.63,65.63,65.58,65.58,16054.0,64.1524,64.1524,64.1035,64.1035,16054.0
2024-05-10 15:30:00,65.58,65.63,65.58,65.63,22694.0,64.1035,64.1524,64.1035,64.1524,22694.0
2024-05-10 15:35:00,65.62,65.62,65.55,65.56,41449.0,64.1426,64.1426,64.0742,64.084,41449.0
2024-05-10 15:40:00,65.56,65.59,65.54,65.57,41383.0,64.084,64.1133,64.0644,64.0937,41383.0
2024-05-10 15:45:00,65.56,65.6,65.51,65.53,82193.0,64.084,64.1231,64.0351,64.0546,82193.0
2024-05-10 15:50:00,65.53,65.64,65.51,65.63,141686.0,64.0546,64.1622,64.0351,64.1524,141686.0
2024-05-10 15:55:00,65.64,65.67,65.57,65.59,235742.0,64.1622,64.1915,64.0937,64.1133,235742.0
2024-05-13 09:30:00,65.92,66.12,65.87,66.12,31780.0,64.4359,64.6314,64.387,64.6314,31780.0
2024-05-13 09:35:00,66.09,66.17,66.06,66.08,13473.0,64.602,64.6802,64.5727,64.5923,13473.0
2024-05-13 09:40:00,66.07,66.18,66.07,66.17,11408.0,64.5825,64.69,64.5825,64.6802,11408.0
2024-05-13 09:45:00,66.19,66.32,66.19,66.31,17551.0,64.6998,64.8268,64.6998,64.8171,17551.0
2024-05-13 09:50:00,66.32,66.36,66.27,66.33,21336.0,64.8268,64.8659,64.778,64.8366,21336.0
2024-05-13 09:55:00,66.34,66.36,66.26,66.3,15813.0,64.8464,64.8659,64.7682,64.8073,15813.0
2024-05-13 10:00:00,66.3,66.34,66.27,66.32,15840.0,64.8073,64.8464,64.778,64.8268,15840.0
2024-05-13 10:05:00,66.32,66.37,66.29,66.34,10982.0,64.8268,64.8757,64.7975,64.8464,10982.0
2024-05-13 10:10:00,66.33,66.34,66.26,66.29,12415.0,64.8366,64.8464,64.7682,64.7975,12415.0
2024-05-13 10:15:00,66.3,66.34,66.29,66.34,16082.0,64.8073,64.8464,64.7975,64.8464,16082.0
2024-05-13 10:20:00,66.34,66.35,66.3,66.31,11920.0,64.8464,64.8562,64.8073,64.8171,11920.0
2024-05-13 10:25:00,66.3,66.36,66.3,66.33,15779.0,64.8073,64.8659,64.8073,64.8366,15779.0
2024-05-13 10:30:00,66.34,66.35,66.29,66.32,24418.0,64.8464,64.8562,64.7975,64.8268,24418.0
2024-05-13 10:35:00,66.32,66.4,66.31,66.34,28938.0,64.8268,64.905,64.8171,64.8464,28938.0
2024-05-13 10:40:00,66.34,66.35,66.19,66.22,30296.0,64.8464,64.8562,64.6998,64.7291,30296.0
2024-05-13 10:45:00,66.22,66.24,66.13,66.15,48408.0,64.7291,64.7487,64.6411,64.6607,48408.0
2024-05-13 10:50:00,66.16,66.22,66.14,66.18,31241.0,64.6705,64.7291,64.6509,64.69,31241.0
2024-05-13 10:55:00,66.18,66.19,66.12,66.17,34032.0,64.69,64.6998,64.6314,64.6802,34032.0
2024-05-13 11:00:00,66.16,66.16,66.13,66.13,31750.0,64.6705,64.6705,64.6411,64.6411,31750.0
2024-05-13 11:05:00,66.14,66.22,66.13,66.2,20505.0,64.6509,64.7291,64.6411,64.7096,20505.0
2024-05-13 11:10:00,66.2,66.2,66.14,66.17,39076.0,64.7096,64.7096,64.6509,64.6802,39076.0
2024-05-13 11:15:00,66.17,66.21,66.16,66.17,11941.0,64.6802,64.7193,64.6705,64.6802,11941.0
2024-05-13 11:20:00,66.17,66.18,66.1,66.12,27349.0,64.6802,64.69,64.6118,64.6314,27349.0
2024-05-13 11:25:00,66.12,66.17,66.12,66.15,18105.0,64.6314,64.6802,64.6314,64.6607,18105.0
2024-05-13 11:30:00,66.14,66.2,66.08,66.17,32513.0,64.6509,64.7096,64.5923,64.6802,32513.0
2024-05-13 11:35:00,66.17,66.22,66.17,66.19,16403.0,64.6802,64.7291,64.6802,64.6998,16403.0
2024-05-13 11:40:00,66.18,66.21,66.17,66.21,13611.0,64.69,64.7193,64.6802,64.7193,13611.0
2024-05-13 11:45:00,66.2,66.22,66.19,66.2,14235.0,64.7096,64.7291,64.6998,64.7096,14235.0
2024-05-13 11:50:00,66.21,66.25,66.19,66.21,19699.0,64.7193,64.7584,64.6998,64.7193,19699.0
2024-05-13 11:55:00,66.21,66.23,66.19,66.2,17434.0,64.7193,64.7389,64.6998,64.7096,17434.0
2024-05-13 12:00:00,66.2,66.23,66.19,66.21,10048.0,64.7096,64.7389,64.6998,64.7193,10048.0
2024-05-13 12:05:00,66.22,66.25,66.21,66.23,21857.0,64.7291,64.7584,64.7193,64.7389,21857.0
2024-05-13 12:10:00,66.23,66.26,66.21,66.24,23717.0,64.7389,64.7682,64.7193,64.7487,23717.0
2024-05-13 12:15:00,66.24,66.27,66.2,66.23,65532.0,64.7487,64.778,64.7096,64.7389,65532.0
2024-05-13 12:20:00,66.22,66.23,66.18,66.22,27408.0,64.7291,64.7389,64.69,64.7291,27408.0
2024-05-13 12:25:00,66.21,66.24,66.2,66.24,7531.0,64.7193,64.7487,64.7096,64.7487,7531.0
2024-05-13 12:30:00,66.23,66.27,66.22,66.27,12039.0,64.7389,64.778,64.7291,64.778,12039.0
2024-05-13 12:35:00,66.27,66.32,66.26,66.32,16088.0,64.778,64.8268,64.7682,64.8268,16088.0
2024-05-13 12:40:00,66.32,66.4,66.3,66.39,24482.0,64.8268,64.905,64.8073,64.8953,24482.0
2024-05-13 12:45:00,66.38,66.38,66.33,66.35,17317.0,64.8855,64.8855,64.8366,64.8562,17317.0
2024-05-13 12:50:00,66.35,66.36,66.34,66.34,8566.0,64.8562,64.8659,64.8464,64.8464,8566.0
2024-05-13 12:55:00,66.34,66.36,66.33,66.33,15335.0,64.8464,64.8659,64.8366,64.8366,15335.0
2024-05-13 13:00:00,66.33,66.34,66.27,66.29,18388.0,64.8366,64.8464,64.778,64.7975,18388.0
2024-05-13 13:05:00,66.28,66.29,66.25,66.28,25548.0,64.7877,64.7975,64.7584,64.7877,25548.0
2024-05-13 13:10:00,66.28,66.31,66.26,66.29,21612.0,64.7877,64.8171,64.7682,64.7975,21612.0
2024-05-13 13:15:00,66.28,66.29,66.19,66.21,35331.0,64.7877,64.7975,64.6998,64.7193,35331.0
2024-05-13 13:20:00,66.2,66.24,66.2,66.2,8016.0,64.7096,64.7487,64.7096,64.7096,8016.0
2024-05-13 13:25:00,66.2,66.23,66.19,66.22,9494.0,64.7096,64.7389,64.6998,64.7291,9494.0
2024-05-13 13:30:00,66.23,66.23,66.21,66.21,9668.0,64.7389,64.7389,64.7193,64.7193,9668.0
2024-05-13 13:35:00,66.2,66.22,66.19,66.21,13444.0,64.7096,64.7291,64.6998,64.7193,13444.0
2024-05-13 13:40:00,66.21,66.22,66.19,66.2,23424.0,64.7193,64.7291,64.6998,64.7096,23424.0
2024-05-13 13:45:00,66.2,66.21,66.19,66.2,18038.0,64.7096,64.7193,64.6998,64.7096,18038.0
2024-05-13 13:50:00,66.19,66.21,66.14,66.17,46893.0,64.6998,64.7193,64.6509,64.6802,46893.0
2024-05-13 13:55:00,66.16,66.2,66.13,66.19,20221.0,64.6705,64.7096,64.6411,64.6998,20221.0
2024-05-13 14:00:00,66.19,66.19,66.15,66.17,13171.0,64.6998,64.6998,64.6607,64.6802,13171.0
2024-05-13 14:05:00,66.17,66.23,66.16,66.22,12639.0,64.6802,64.7389,64.6705,64.7291,12639.0
2024-05-13 14:10:00,66.22,66.23,66.2,66.2,10561.0,64.7291,64.7389,64.7096,64.7096,10561.0
2024-05-13 14:15:00,66.2,66.22,66.18,66.2,15443.0,64.7096,64.7291,64.69,64.7096,15443.0
2024-05-13 14:20:00,66.2,66.22,66.19,66.22,14990.0,64.7096,64.7291,64.6998,64.7291,14990.0
2024-05-13 14:25:00,66.21,66.29,66.19,66.25,32060.0,64.7193,64.7975,64.6998,64.7584,32060.0
2024-05-13 14:30:00,66.25,66.27,66.23,66.27,22781.0,64.7584,64.778,64.7389,64.778,22781.0
2024-05-13 14:35:00,66.27,66.29,66.24,66.28,19157.0,64.778,64.7975,64.7487,64.7877,19157.0
2024-05-13 14:40:00,66.28,66.3,66.26,66.3,13086.0,64.7877,64.8073,64.7682,64.8073,13086.0
2024-05-13 14:45:00,66.3,66.3,66.25,66.25,15158.0,64.8073,64.8073,64.7584,64.7584,15158.0
2024-05-13 14:50:00,66.25,66.26,66.24,66.26,11654.0,64.7584,64.7682,64.7487,64.7682,11654.0
2024-05-13 14:55:00,66.25,66.28,66.25,66.27,27351.0,64.7584,64.7877,64.7584,64.778,27351.0
2024-05-13 15:00:00,66.28,66.3,66.26,66.28,25160.0,64.7877,64.8073,64.7682,64.7877,25160.0
2024-05-13 15:05:00,66.28,66.3,66.27,66.3,23219.0,64.7877,64.8073,64.778,64.8073,23219.0
2024-05-13 15:10:00,66.29,66.29,66.26,66.27,21245.0,64.7975,64.7975,64.7682,64.778,21245.0
2024-05-13 15:15:00,66.26,66.32,66.25,66.31,34438.0,64.7682,64.8268,64.7584,64.8171,34438.0
2024-05-13 15:20:00,66.31,66.31,66.26,66.27,19833.0,64.8171,64.8171,64.7682,64.778,19833.0
2024-05-13 15:25:00,66.26,66.28,66.22,66.23,43771.0,64.7682,64.7877,64.7291,64.7389,43771.0
2024-05-13 15:30:00,66.23,66.26,66.22,66.23,59723.0,64.7389,64.7682,64.7291,64.7389,59723.0
2024-05-13 15:35:00,66.23,66.26,66.22,66.26,40948.0,64.7389,64.7682,64.7291,64.7682,40948.0
2024-05-13 15:40:00,66.26,66.27,66.24,66.26,47697.0,64.7682,64.778,64.7487,64.7682,47697.0
2024-05-13 15:45:00,66.26,66.26,66.22,66.23,86503.0,64.7682,64.7682,64.7291,64.7389,86503.0
2024-05-13 15:50:00,66.23,66.27,66.14,66.18,137835.0,64.7389,64.778,64.6509,64.69,137835.0
2024-05-13 15:55:00,66.18,66.22,66.04,66.05,299080.0,64.69,64.7291,64.5532,64.5629,299080.0
2024-05-14 09:30:00,66.53,66.9,66.5,66.64,50974.0,65.0321,65.3938,65.0028,65.1396,50974.0
2024-05-14 09:35:00,66.65,66.71,66.59,66.69,25115.0,65.1494,65.2081,65.0908,65.1885,25115.0
2024-05-14 09:40:00,66.67,66.91,66.67,66.89,25251.0,65.169,65.4036,65.169,65.384,25251.0
2024-05-14 09:45:00,66.88,67.16,66.86,67.14,55419.0,65.3742,65.6479,65.3547,65.6284,55419.0
2024-05-14 09:50:00,67.16,67.16,67.02,67.09,70288.0,65.6479,65.6479,65.5111,65.5795,70288.0
2024-05-14 09:55:00,67.12,67.17,67.1,67.1,11188.0,65.6088,65.6577,65.5893,65.5893,11188.0
2024-05-14 10:00:00,67.13,67.24,67.07,67.07,29900.0,65.6186,65.7261,65.56,65.56,29900.0
2024-05-14 10:05:00,67.09,67.1,66.99,67.03,35275.0,65.5795,65.5893,65.4818,65.5209,35275.0
2024-05-14 10:10:00,67.06,67.08,66.87,66.87,78027.0,65.5502,65.5697,65.3645,65.3645,78027.0
2024-05-14 10:15:00,66.89,66.91,66.81,66.83,36201.0,65.384,65.4036,65.3058,65.3254,36201.0
2024-05-14 10:20:00,66.84,66.87,66.81,66.85,11979.0,65.3351,65.3645,65.3058,65.3449,11979.0
2024-05-14 10:25:00,66.86,66.91,66.84,66.85,22335.0,65.3547,65.4036,65.3351,65.3449,22335.0
2024-05-14 10:30:00,66.85,66.85,66.78,66.84,10491.0,65.3449,65.3449,65.2765,65.3351,10491.0
2024-05-14 10:35:00,66.84,66.84,66.72,66.75,20159.0,65.3351,65.3351,65.2178,65.2472,20159.0
2024-05-14 10:40:00,66.74,66.79,66.74,66.78,16480.0,65.2374,65.2863,65.2374,65.2765,16480.0
2024-05-14 10:45:00,66.77,66.79,66.71,66.75,15422.0,65.2667,65.2863,65.2081,65.2472,15422.0
2024-05-14 10:50:00,66.74,66.81,66.71,66.78,30875.0,65.2374,65.3058,65.2081,65.2765,30875.0
2024-05-14 10:55:00,66.77,66.8,66.76,66.78,22363.0,65.2667,65.296,65.2569,65.2765,22363.0
2024-05-14 11:00:00,66.79,66.83,66.77,66.8,19418.0,65.2863,65.3254,65.2667,65.296,19418.0
2024-05-14 11:05:00,66.79,66.8,66.78,66.79,9761.0,65.2863,65.296,65.2765,65.2863,9761.0
2024-05-14 11:10:00,66.8,66.87,66.79,66.87,9232.0,65.296,65.3645,65.2863,65.3645,9232.0
2024-05-14 11:15:00,66.86,66.87,66.81,66.82,18277.0,65.3547,65.3645,65.3058,65.3156,18277.0
2024-05-14 11:20:00,66.81,66.81,66.73,66.78,9053.0,65.3058,65.3058,65.2276,65.2765,9053.0
2024-05-14 11:25:00,66.78,66.78,66.74,66.75,9168.0,65.2765,65.2765,65.2374,65.2472,9168.0
2024-05-14 11:30:00,66.75,66.82,66.75,66.81,10903.0,65.2472,65.3156,65.2472,65.3058,10903.0
2024-05-14 11:35:00,66.81,66.85,66.8,66.81,14783.0,65.3058,65.3449,65.296,65.3058,14783.0
2024-05-14 11:40:00,66.83,66.95,66.81,66.91,37276.0,65.3254,65.4427,65.3058,65.4036,37276.0
2024-05-14 11:45:00,66.91,66.95,66.9,66.9,10709.0,65.4036,65.4427,65.3938,65.3938,10709.0
2024-05-14 11:50:00,66.89,66.91,66.87,66.87,10212.0,65.384,65.4036,65.3645,65.3645,10212.0
2024-05-14 11:55:00,66.87,66.88,66.8,66.83,10945.0,65.3645,65.3742,65.296,65.3254,10945.0
2024-05-14 12:00:00,66.83,66.86,66.78,66.8,11800.0,65.3254,65.3547,65.2765,65.296,11800.0
2024-05-14 12:05:00,66.8,66.88,66.8,66.84,9325.0,65.296,65.3742,65.296,65.3351,9325.0
2024-05-14 12:10:00,66.84,66.85,66.82,66.82,21521.0,65.3351,65.3449,65.3156,65.3156,21521.0
2024-05-14 12:15:00,66.81,66.83,66.77,66.81,9940.0,65.3058,65.3254,65.2667,65.3058,9940.0
2024-05-14 12:20:00,66.81,66.82,66.76,66.76,7503.0,65.3058,65.3156,65.2569,65.2569,7503.0
2024-05-14 12:25:00,66.77,66.78,66.73,66.74,14198.0,65.2667,65.2765,65.2276,65.2374,14198.0
2024-05-14 12:30:00,66.72,66.72,66.67,66.67,12577.0,65.2178,65.2178,65.169,65.169,12577.0
2024-05-14 12:35:00,66.67,66.71,66.67,66.7,47748.0,65.169,65.2081,65.169,65.1983,47748.0
2024-05-14 12:40:00,66.7,66.73,66.67,66.69,38190.0,65.1983,65.2276,65.169,65.1885,38190.0
2024-05-14 12:45:00,66.68,66.68,66.52,66.56,50797.0,65.1787,65.1787,65.0223,65.0614,50797.0
2024-05-14 12:50:00,66.56,66.6,66.52,66.59,35608.0,65.0614,65.1005,65.0223,65.0908,35608.0
2024-05-14 12:55:00,66.59,66.61,66.54,66.59,29176.0,65.0908,65.1103,65.0419,65.0908,29176.0
2024-05-14 13:00:00,66.59,66.62,66.52,66.53,64084.0,65.0908,65.1201,65.0223,65.0321,64084.0
2024-05-14 13:05:00,66.52,66.55,66.49,66.51,24604.0,65.0223,65.0517,64.993,65.0126,24604.0
2024-05-14 13:10:00,66.52,66.54,66.44,66.5,23683.0,65.0223,65.0419,64.9441,65.0028,23683.0
2024-05-14 13:15:00,66.5,66.51,66.47,66.47,15538.0,65.0028,65.0126,64.9735,64.9735,15538.0
2024-05-14 13:20:00,66.47,66.49,66.43,66.44,5753.0,64.9735,64.993,64.9344,64.9441,5753.0
2024-05-14 13:25:00,66.43,66.49,66.42,66.48,10040.0,64.9344,64.993,64.9246,64.9832,10040.0
2024-05-14 13:30:00,66.49,66.52,66.48,66.51,8630.0,64.993,65.0223,64.9832,65.0126,8630.0
2024-05-14 13:35:00,66.51,66.62,66.51,66.62,12768.0,65.0126,65.1201,65.0126,65.1201,12768.0
2024-05-14 13:40:00,66.62,66.68,66.61,66.67,21014.0,65.1201,65.1787,65.1103,65.169,21014.0
2024-05-14 13:45:00,66.67,66.69,66.63,66.67,30911.0,65.169,65.1885,65.1299,65.169,30911.0
2024-05-14 13:50:00,66.67,66.78,66.67,66.78,22156.0,65.169,65.2765,65.169,65.2765,22156.0
2024-05-14 13:55:00,66.78,66.79,66.72,66.73,27884.0,65.2765,65.2863,65.2178,65.2276,27884.0
2024-05-14 14:00:00,66.73,66.73,66.67,66.69,24051.0,65.2276,65.2276,65.169,65.1885,24051.0
2024-05-14 14:05:00,66.69,66.69,66.67,66.69,19782.0,65.1885,65.1885,65.169,65.1885,19782.0
2024-05-14 14:10:00,66.69,66.74,66.68,66.73,31410.0,65.1885,65.2374,65.1787,65.2276,31410.0
2024-05-14 14:15:00,66.73,66.73,66.63,66.64,14637.0,65.2276,65.2276,65.1299,65.1396,14637.0
2024-05-14 14:20:00,66.63,66.74,66.63,66.74,18463.0,65.1299,65.2374,65.1299,65.2374,18463.0
2024-05-14 14:25:00,66.74,66.76,66.71,66.75,39469.0,65.2374,65.2569,65.2081,65.2472,39469.0
2024-05-14 14:30:00,66.75,66.84,66.75,66.83,16816.0,65.2472,65.3351,65.2472,65.3254,16816.0
2024-05-14 14:35:00,66.83,66.96,66.83,66.96,44630.0,65.3254,65.4524,65.3254,65.4524,44630.0
2024-05-14 14:40:00,66.96,67.07,66.96,67.0,32444.0,65.4524,65.56,65.4524,65.4915,32444.0
2024-05-14 14:45:00,67.0,67.0,66.9,66.97,57709.0,65.4915,65.4915,65.3938,65.4622,57709.0
2024-05-14 14:50:00,66.97,66.97,66.91,66.92,22846.0,65.4622,65.4622,65.4036,65.4133,22846.0
2024-05-14 14:55:00,66.92,66.94,66.86,66.89,34023.0,65.4133,65.4329,65.3547,65.384,34023.0
2024-05-14 15:00:00,66.9,66.92,66.88,66.89,25488.0,65.3938,65.4133,65.3742,65.384,25488.0
2024-05-14 15:05:00,66.89,66.91,66.88,66.91,12547.0,65.384,65.4036,65.3742,65.4036,12547.0
2024-05-14 15:10:00,66.91,66.92,66.88,66.89,32296.0,65.4036,65.4133,65.3742,65.384,32296.0
2024-05-14 15:15:00,66.89,66.92,66.87,66.92,25800.0,65.384,65.4133,65.3645,65.4133,25800.0
2024-05-14 15:20:00,66.92,66.95,66.89,66.89,48272.0,65.4133,65.4427,65.384,65.384,48272.0
2024-05-14 15:25:00,66.89,66.93,66.86,66.92,44110.0,65.384,65.4231,65.3547,65.4133,44110.0
2024-05-14 15:30:00,66.92,66.99,66.89,66.95,47771.0,65.4133,65.4818,65.384,65.4427,47771.0
2024-05-14 15:35:00,66.94,66.96,66.93,66.95,23243.0,65.4329,65.4524,65.4231,65.4427,23243.0
2024-05-14 15:40:00,66.95,67.07,66.94,67.03,69335.0,65.4427,65.56,65.4329,65.5209,69335.0
2024-05-14 15:45:00,67.03,67.03,66.94,66.95,51384.0,65.5209,65.5209,65.4329,65.4427,51384.0
2024-05-14 15:50:00,66.95,67.07,66.94,67.03,159382.0,65.4427,65.56,65.4329,65.5209,159382.0
2024-05-14 15:55:00,67.03,67.04,66.87,66.87,421103.0,65.5209,65.5306,65.3645,65.3645,421103.0
2024-05-15 09:30:00,67.04,67.4,67.04,67.28,27635.0,65.5306,65.8825,65.5306,65.7652,27635.0
2024-05-15 09:35:00,67.32,67.48,67.31,67.4,41106.0,65.8043,65.9607,65.7946,65.8825,41106.0
2024-05-15 09:40:00,67.4,67.57,67.4,67.44,38717.0,65.8825,66.0487,65.8825,65.9216,38717.0
2024-05-15 09:45:00,67.44,67.49,67.38,67.4,42887.0,65.9216,65.9705,65.863,65.8825,42887.0
2024-05-15 09:50:00,67.39,67.43,67.34,67.39,19539.0,65.8728,65.9119,65.8239,65.8728,19539.0
2024-05-15 09:55:00,67.38,67.42,67.35,67.38,34050.0,65.863,65.9021,65.8337,65.863,34050.0
2024-05-15 10:00:00,67.36,67.38,67.27,67.32,31733.0,65.8434,65.863,65.7555,65.8043,31733.0
2024-05-15 10:05:00,67.32,67.41,67.31,67.34,61186.0,65.8043,65.8923,65.7946,65.8239,61186.0
2024-05-15 10:10:00,67.33,67.34,67.07,67.07,20927.0,65.8141,65.8239,65.56,65.56,20927.0
2024-05-15 10:15:00,67.07,67.15,66.97,67.14,49800.0,65.56,65.6382,65.4622,65.6284,49800.0
2024-05-15 10:20:00,67.15,67.18,67.1,67.11,14403.0,65.6382,65.6675,65.5893,65.5991,14403.0
2024-05-15 10:25:00,67.11,67.2,67.1,67.1,34404.0,65.5991,65.687,65.5893,65.5893,34404.0
2024-05-15 10:30:00,67.12,67.25,67.12,67.23,21163.0,65.6088,65.7359,65.6088,65.7164,21163.0
2024-05-15 10:35:00,67.23,67.3,67.23,67.3,18606.0,65.7164,65.7848,65.7164,65.7848,18606.0
2024-05-15 10:40:00,67.3,67.41,67.3,67.39,18310.0,65.7848,65.8923,65.7848,65.8728,18310.0
2024-05-15 10:45:00,67.39,67.5,67.38,67.46,52177.0,65.8728,65.9803,65.863,65.9412,52177.0
2024-05-15 10:50:00,67.46,67.46,67.4,67.41,24212.0,65.9412,65.9412,65.8825,65.8923,24212.0
2024-05-15 10:55:00,67.41,67.43,67.35,67.39,36213.0,65.8923,65.9119,65.8337,65.8728,36213.0
2024-05-15 11:00:00,67.4,67.41,67.25,67.33,72106.0,65.8825,65.8923,65.7359,65.8141,72106.0
2024-05-15 11:05:00,67.33,67.41,67.32,67.39,24347.0,65.8141,65.8923,65.8043,65.8728,24347.0
2024-05-15 11:10:00,67.38,67.41,67.34,67.36,24741.0,65.863,65.8923,65.8239,65.8434,24741.0
2024-05-15 11:15:00,67.37,67.41,67.34,67.41,21698.0,65.8532,65.8923,65.8239,65.8923,21698.0
2024-05-15 11:20:00,67.42,67.47,67.41,67.42,23914.0,65.9021,65.951,65.8923,65.9021,23914.0
2024-05-15 11:25:00,67.42,67.44,67.36,67.43,32329.0,65.9021,65.9216,65.8434,65.9119,32329.0
2024-05-15 11:30:00,67.44,67.58,67.43,67.55,24687.0,65.9216,66.0585,65.9119,66.0292,24687.0
2024-05-15 11:35:00,67.56,67.58,67.5,67.52,20096.0,66.0389,66.0585,65.9803,65.9998,20096.0
2024-05-15 11:40:00,67.53,67.57,67.51,67.56,10313.0,66.0096,66.0487,65.9901,66.0389,10313.0
2024-05-15 11:45:00,67.56,67.6,67.55,67.56,13665.0,66.0389,66.078,66.0292,66.0389,13665.0
2024-05-15 11:50:00,67.56,67.59,67.55,67.58,14814.0,66.0389,66.0683,66.0292,66.0585,14814.0
2024-05-15 11:55:00,67.57,67.6,67.53,67.58,22946.0,66.0487,66.078,66.0096,66.0585,22946.0
2024-05-15 12:00:00,67.57,67.66,67.56,67.63,30000.0,66.0487,66.1367,66.0389,66.1074,30000.0
2024-05-15 12:05:00,67.64,67.64,67.51,67.52,12698.0,66.1171,66.1171,65.9901,65.9998,12698.0
2024-05-15 12:10:00,67.53,67.64,67.52,67.64,20852.0,66.0096,66.1171,65.9998,66.1171,20852.0
2024-05-15 12:15:00,67.64,67.67,67.63,67.67,21022.0,66.1171,66.1465,66.1074,66.1465,21022.0
2024-05-15 12:20:00,67.67,67.68,67.63,67.65,29487.0,66.1465,66.1562,66.1074,66.1269,29487.0
2024-05-15 12:25:00,67.65,67.67,67.62,67.67,14557.0,66.1269,66.1465,66.0976,66.1465,14557.0
2024-05-15 12:30:00,67.66,67.67,67.65,67.67,5693.0,66.1367,66.1465,66.1269,66.1465,5693.0
2024-05-15 12:35:00,67.67,67.68,67.64,67.64,12136.0,66.1465,66.1562,66.1171,66.1171,12136.0
2024-05-15 12:40:00,67.65,67.68,67.64,67.68,10496.0,66.1269,66.1562,66.1171,66.1562,10496.0
2024-05-15 12:45:00,67.69,67.7,67.65,67.66,12812.0,66.166,66.1758,66.1269,66.1367,12812.0
2024-05-15 12:50:00,67.66,67.68,67.65,67.67,11747.0,66.1367,66.1562,66.1269,66.1465,11747.0
2024-05-15 12:55:00,67.67,67.71,67.64,67.66,14793.0,66.1465,66.1856,66.1171,66.1367,14793.0
2024-05-15 13:00:00,67.67,67.77,67.65,67.74,30145.0,66.1465,66.2442,66.1269,66.2149,30145.0
2024-05-15 13:05:00,67.75,67.77,67.72,67.73,13380.0,66.2247,66.2442,66.1953,66.2051,13380.0
2024-05-15 13:10:00,67.74,67.82,67.74,67.81,16764.0,66.2149,66.2931,66.2149,66.2833,16764.0
2024-05-15 13:15:00,67.79,67.86,67.79,67.84,39705.0,66.2638,66.3322,66.2638,66.3126,39705.0
2024-05-15 13:20:00,67.84,67.84,67.74,67.8,78398.0,66.3126,66.3126,66.2149,66.2735,78398.0
2024-05-15 13:25:00,67.81,67.87,67.79,67.87,21319.0,66.2833,66.342,66.2638,66.342,21319.0
2024-05-15 13:30:00,67.88,67.92,67.86,67.92,16918.0,66.3517,66.3908,66.3322,66.3908,16918.0
2024-05-15 13:35:00,67.92,67.97,67.92,67.95,30008.0,66.3908,66.4397,66.3908,66.4202,30008.0
2024-05-15 13:40:00,67.95,67.97,67.9,67.92,14735.0,66.4202,66.4397,66.3713,66.3908,14735.0
2024-05-15 13:45:00,67.91,67.95,67.81,67.81,26304.0,66.3811,66.4202,66.2833,66.2833,26304.0
2024-05-15 13:50:00,67.82,67.92,67.8,67.92,12744.0,66.2931,66.3908,66.2735,66.3908,12744.0
2024-05-15 13:55:00,67.91,67.95,67.89,67.93,15659.0,66.3811,66.4202,66.3615,66.4006,15659.0
2024-05-15 14:00:00,67.92,67.94,67.89,67.94,39773.0,66.3908,66.4104,66.3615,66.4104,39773.0
2024-05-15 14:05:00,67.98,68.01,67.95,68.01,26312.0,66.4495,66.4788,66.4202,66.4788,26312.0
2024-05-15 14:10:00,68.01,68.04,67.98,68.03,25244.0,66.4788,66.5081,66.4495,66.4983,25244.0
2024-05-15 14:15:00,68.03,68.07,67.97,68.06,48330.0,66.4983,66.5374,66.4397,66.5277,48330.0
2024-05-15 14:20:00,68.06,68.08,68.01,68.04,39043.0,66.5277,66.5472,66.4788,66.5081,39043.0
2024-05-15 14:25:00,68.05,68.12,68.0,68.11,45118.0,66.5179,66.5863,66.469,66.5765,45118.0
2024-05-15 14:30:00,68.12,68.19,68.1,68.16,40001.0,66.5863,66.6547,66.5668,66.6254,40001.0
2024-05-15 14:35:00,68.15,68.16,68.08,68.14,22943.0,66.6156,66.6254,66.5472,66.6059,22943.0
2024-05-15 14:40:00,68.14,68.19,68.13,68.15,39068.0,66.6059,66.6547,66.5961,66.6156,39068.0
2024-05-15 14:45:00,68.16,68.2,68.14,68.15,23209.0,66.6254,66.6645,66.6059,66.6156,23209.0
2024-05-15 14:50:00,68.15,68.16,68.05,68.11,31366.0,66.6156,66.6254,66.5179,66.5765,31366.0
2024-05-15 14:55:00,68.11,68.16,68.11,68.14,31930.0,66.5765,66.6254,66.5765,66.6059,31930.0
2024-05-15 15:00:00,68.13,68.14,67.98,68.14,84575.0,66.5961,66.6059,66.4495,66.6059,84575.0
2024-05-15 15:05:00,68.14,68.18,68.12,68.16,34355.0,66.6059,66.645,66.5863,66.6254,34355.0
2024-05-15 15:10:00,68.16,68.16,68.04,68.06,47663.0,66.6254,66.6254,66.5081,66.5277,47663.0
2024-05-15 15:15:00,68.06,68.13,67.98,67.99,69408.0,66.5277,66.5961,66.4495,66.4593,69408.0
2024-05-15 15:20:00,68.0,68.07,67.93,67.96,78991.0,66.469,66.5374,66.4006,66.4299,78991.0
2024-05-15 15:25:00,67.95,68.06,67.95,68.03,73755.0,66.4202,66.5277,66.4202,66.4983,73755.0
2024-05-15 15:30:00,68.03,68.05,67.99,68.02,64896.0,66.4983,66.5179,66.4593,66.4886,64896.0
2024-05-15 15:35:00,68.02,68.05,68.01,68.05,46151.0,66.4886,66.5179,66.4788,66.5179,46151.0
2024-05-15 15:40:00,68.04,68.12,68.04,68.12,89527.0,66.5081,66.5863,66.5081,66.5863,89527.0
2024-05-15 15:45:00,68.12,68.23,68.08,68.18,112048.0,66.5863,66.6938,66.5472,66.645,112048.0
2024-05-15 15:50:00,68.17,68.24,68.12,68.23,170404.0,66.6352,66.7036,66.5863,66.6938,170404.0
2024-05-15 15:55:00,68.23,68.31,68.15,68.18,497748.0,66.6938,66.772,66.6156,66.645,497748.0
2024-05-16 09:30:00,68.33,69.48,68.33,69.01,207478.0,66.7916,67.9157,66.7916,67.4563,207478.0
2024-05-16 09:35:00,68.98,69.07,68.8,68.93,206220.0,67.427,67.5149,67.251,67.3781,206220.0
2024-05-16 09:40:00,68.92,69.0,68.73,68.87,119000.0,67.3683,67.4465,67.1826,67.3194,119000.0
2024-05-16 09:45:00,68.87,68.88,68.67,68.74,90163.0,67.3194,67.3292,67.1239,67.1924,90163.0
2024-05-16 09:50:00,68.75,68.81,68.68,68.7,77036.0,67.2021,67.2608,67.1337,67.1533,77036.0
2024-05-16 09:55:00,68.68,68.89,68.59,68.85,70707.0,67.1337,67.339,67.0457,67.2999,70707.0
2024-05-16 10:00:00,68.85,68.91,68.7,68.89,120531.0,67.2999,67.3585,67.1533,67.339,120531.0
2024-05-16 10:05:00,68.9,69.12,68.86,69.1,97861.0,67.3488,67.5638,67.3097,67.5443,97861.0
2024-05-16 10:10:00,69.11,69.2,69.08,69.15,34447.0,67.554,67.642,67.5247,67.5931,34447.0
2024-05-16 10:15:00,69.14,69.34,69.1,69.33,65077.0,67.5834,67.7789,67.5443,67.7691,65077.0
2024-05-16 10:20:00,69.33,69.49,69.32,69.38,46492.0,67.7691,67.9255,67.7593,67.818,46492.0
2024-05-16 10:25:00,69.39,69.4,69.28,69.29,38913.0,67.8277,67.8375,67.7202,67.73,38913.0
2024-05-16 10:30:00,69.29,69.3,69.04,69.15,42358.0,67.73,67.7398,67.4856,67.5931,42358.0
2024-05-16 10:35:00,69.13,69.14,69.0,69.05,20231.0,67.5736,67.5834,67.4465,67.4954,20231.0
2024-05-16 10:40:00,69.06,69.11,69.05,69.11,21173.0,67.5052,67.554,67.4954,67.554,21173.0
2024-05-16 10:45:00,69.11,69.28,69.11,69.19,47291.0,67.554,67.7202,67.554,67.6322,47291.0
2024-05-16 10:50:00,69.19,69.19,69.02,69.04,28563.0,67.6322,67.6322,67.4661,67.4856,28563.0
2024-05-16 10:55:00,69.04,69.11,69.0,69.02,62010.0,67.4856,67.554,67.4465,67.4661,62010.0
2024-05-16 11:00:00,69.03,69.06,69.0,69.01,42085.0,67.4758,67.5052,67.4465,67.4563,42085.0
2024-05-16 11:05:00,69.01,69.02,68.94,69.0,49707.0,67.4563,67.4661,67.3879,67.4465,49707.0
2024-05-16 11:10:00,68.99,69.0,68.89,68.91,58691.0,67.4367,67.4465,67.339,67.3585,58691.0
2024-05-16 11:15:00,68.9,68.93,68.87,68.91,80177.0,67.3488,67.3781,67.3194,67.3585,80177.0
2024-05-16 11:20:00,68.91,68.93,68.85,68.9,34474.0,67.3585,67.3781,67.2999,67.3488,34474.0
2024-05-16 11:25:00,68.9,68.98,68.89,68.92,37994.0,67.3488,67.427,67.339,67.3683,37994.0
2024-05-16 11:30:00,68.92,69.07,68.92,69.07,33977.0,67.3683,67.5149,67.3683,67.5149,33977.0
2024-05-16 11:35:00,69.06,69.24,69.02,69.24,50905.0,67.5052,67.6811,67.4661,67.6811,50905.0
2024-05-16 11:40:00,69.24,69.25,69.1,69.17,24415.0,67.6811,67.6909,67.5443,67.6127,24415.0
2024-05-16 11:45:00,69.16,69.17,69.03,69.04,46303.0,67.6029,67.6127,67.4758,67.4856,46303.0
2024-05-16 11:50:00,69.04,69.14,69.02,69.13,31450.0,67.4856,67.5834,67.4661,67.5736,31450.0
2024-05-16 11:55:00,69.13,69.14,69.03,69.05,53639.0,67.5736,67.5834,67.4758,67.4954,53639.0
2024-05-16 12:00:00,69.06,69.06,68.9,68.93,67280.0,67.5052,67.5052,67.3488,67.3781,67280.0
2024-05-16 12:05:00,68.94,68.98,68.93,68.97,25606.0,67.3879,67.427,67.3781,67.4172,25606.0
2024-05-16 12:10:00,68.97,68.99,68.93,68.95,42878.0,67.4172,67.4367,67.3781,67.3976,42878.0
2024-05-16 12:15:00,68.95,69.01,68.88,68.95,45543.0,67.3976,67.4563,67.3292,67.3976,45543.0
2024-05-16 12:20:00,68.95,69.02,68.95,69.02,23562.0,67.3976,67.4661,67.3976,67.4661,23562.0
2024-05-16 12:25:00,69.02,69.02,68.98,69.01,26951.0,67.4661,67.4661,67.427,67.4563,26951.0
2024-05-16 12:30:00,69.0,69.01,68.89,68.9,74033.0,67.4465,67.4563,67.339,67.3488,74033.0
2024-05-16 12:35:00,68.9,68.92,68.89,68.9,16360.0,67.3488,67.3683,67.339,67.3488,16360.0
2024-05-16 12:40:00,68.91,68.91,68.84,68.88,22920.0,67.3585,67.3585,67.2901,67.3292,22920.0
2024-05-16 12:45:00,68.87,68.92,68.87,68.9,20288.0,67.3194,67.3683,67.3194,67.3488,20288.0
2024-05-16 12:50:00,68.9,68.91,68.68,68.75,28903.0,67.3488,67.3585,67.1337,67.2021,28903.0
2024-05-16 12:55:00,68.75,68.76,68.6,68.65,20313.0,67.2021,67.2119,67.0555,67.1044,20313.0
2024-05-16 13:00:00,68.65,68.69,68.64,68.69,20352.0,67.1044,67.1435,67.0946,67.1435,20352.0
2024-05-16 13:05:00,68.69,68.69,68.57,68.6,72649.0,67.1435,67.1435,67.0262,67.0555,72649.0
2024-05-16 13:10:00,68.6,68.61,68.5,68.58,36323.0,67.0555,67.0653,66.9578,67.036,36323.0
2024-05-16 13:15:00,68.58,68.65,68.57,68.59,26547.0,67.036,67.1044,67.0262,67.0457,26547.0
2024-05-16 13:20:00,68.59,68.6,68.43,68.45,41513.0,67.0457,67.0555,66.8893,66.9089,41513.0
2024-05-16 13:25:00,68.44,68.51,68.43,68.5,23027.0,66.8991,66.9675,66.8893,66.9578,23027.0
2024-05-16 13:30:00,68.5,68.52,68.42,68.42,17462.0,66.9578,66.9773,66.8796,66.8796,17462.0
2024-05-16 13:35:00,68.42,68.42,68.36,68.4,19165.0,66.8796,66.8796,66.8209,66.86,19165.0
2024-05-16 13:40:00,68.41,68.42,68.38,68.41,21087.0,66.8698,66.8796,66.8405,66.8698,21087.0
2024-05-16 13:45:00,68.4,68.41,68.37,68.41,32310.0,66.86,66.8698,66.8307,66.8698,32310.0
2024-05-16 13:50:00,68.41,68.48,68.4,68.47,20734.0,66.8698,66.9382,66.86,66.9284,20734.0
2024-05-16 13:55:00,68.47,68.48,68.42,68.46,24722.0,66.9284,66.9382,66.8796,66.9187,24722.0
2024-05-16 14:00:00,68.47,68.49,68.45,68.47,19258.0,66.9284,66.948,66.9089,66.9284,19258.0
2024-05-16 14:05:00,68.47,68.51,68.45,68.48,28330.0,66.9284,66.9675,66.9089,66.9382,28330.0
2024-05-16 14:10:00,68.48,68.52,68.44,68.5,29830.0,66.9382,66.9773,66.8991,66.9578,29830.0
2024-05-16 14:15:00,68.49,68.52,68.47,68.5,19162.0,66.948,66.9773,66.9284,66.9578,19162.0
2024-05-16 14:20:00,68.5,68.52,68.49,68.52,15288.0,66.9578,66.9773,66.948,66.9773,15288.0
2024-05-16 14:25:00,68.53,68.54,68.44,68.45,30303.0,66.9871,66.9969,66.8991,66.9089,30303.0
2024-05-16 14:30:00,68.46,68.53,68.45,68.49,23086.0,66.9187,66.9871,66.9089,66.948,23086.0
2024-05-16 14:35:00,68.49,68.53,68.48,68.51,32375.0,66.948,66.9871,66.9382,66.9675,32375.0
2024-05-16 14:40:00,68.51,68.54,68.5,68.52,18283.0,66.9675,66.9969,66.9578,66.9773,18283.0
2024-05-16 14:45:00,68.52,68.54,68.5,68.5,19919.0,66.9773,66.9969,66.9578,66.9578,19919.0
2024-05-16 14:50:00,68.5,68.54,68.49,68.51,23374.0,66.9578,66.9969,66.948,66.9675,23374.0
2024-05-16 14:55:00,68.51,68.55,68.44,68.54,41063.0,66.9675,67.0066,66.8991,66.9969,41063.0
2024-05-16 15:00:00,68.53,68.55,68.5,68.51,19534.0,66.9871,67.0066,66.9578,66.9675,19534.0
2024-05-16 15:05:00,68.51,68.53,68.49,68.51,46477.0,66.9675,66.9871,66.948,66.9675,46477.0
2024-05-16 15:10:00,68.5,68.52,68.44,68.51,75183.0,66.9578,66.9773,66.8991,66.9675,75183.0
2024-05-16 15:15:00,68.5,68.51,68.46,68.51,41246.0,66.9578,66.9675,66.9187,66.9675,41246.0
2024-05-16 15:20:00,68.51,68.51,68.44,68.5,39949.0,66.9675,66.9675,66.8991,66.9578,39949.0
2024-05-16 15:25:00,68.49,68.5,68.43,68.45,33854.0,66.948,66.9578,66.8893,66.9089,33854.0
2024-05-16 15:30:00,68.45,68.47,68.39,68.41,42256.0,66.9089,66.9284,66.8502,66.8698,42256.0
2024-05-16 15:35:00,68.41,68.46,68.32,68.34,44168.0,66.8698,66.9187,66.7818,66.8014,44168.0
2024-05-16 15:40:00,68.35,68.36,68.21,68.26,60209.0,66.8111,66.8209,66.6743,66.7232,60209.0
2024-05-16 15:45:00,68.26,68.29,68.19,68.19,66885.0,66.7232,66.7525,66.6547,66.6547,66885.0
2024-05-16 15:50:00,68.18,68.31,68.17,68.3,118339.0,66.645,66.772,66.6352,66.7623,118339.0
2024-05-16 15:55:00,68.29,68.31,68.2,68.28,341584.0,66.7525,66.772,66.6645,66.7427,341584.0
2024-05-17 09:30:00,68.2,68.33,67.97,68.25,108531.0,66.6645,66.7916,66.4397,66.7134,108531.0
2024-05-17 09:35:00,68.25,68.26,68.14,68.14,41500.0,66.7134,66.7232,66.6059,66.6059,41500.0
2024-05-17 09:40:00,68.15,68.2,68.1,68.13,29595.0,66.6156,66.6645,66.5668,66.5961,29595.0
2024-05-17 09:45:00,68.13,68.34,68.11,68.31,22354.0,66.5961,66.8014,66.5765,66.772,22354.0
2024-05-17 09:50:00,68.31,68.34,68.21,68.31,40513.0,66.772,66.8014,66.6743,66.772,40513.0
2024-05-17 09:55:00,68.31,68.34,68.28,68.31,23842.0,66.772,66.8014,66.7427,66.772,23842.0
2024-05-17 10:00:00,68.31,68.33,68.29,68.31,20600.0,66.772,66.7916,66.7525,66.772,20600.0
2024-05-17 10:05:00,68.31,68.31,68.14,68.17,60574.0,66.772,66.772,66.6059,66.6352,60574.0
2024-05-17 10:10:00,68.18,68.22,68.03,68.08,17538.0,66.645,66.6841,66.4983,66.5472,17538.0
2024-05-17 10:15:00,68.08,68.19,68.06,68.19,20517.0,66.5472,66.6547,66.5277,66.6547,20517.0
2024-05-17 10:20:00,68.19,68.24,68.17,68.23,13615.0,66.6547,66.7036,66.6352,66.6938,13615.0
2024-05-17 10:25:00,68.23,68.29,68.19,68.2,18341.0,66.6938,66.7525,66.6547,66.6645,18341.0
2024-05-17 10:30:00,68.2,68.3,68.17,68.28,21930.0,66.6645,66.7623,66.6352,66.7427,21930.0
2024-05-17 10:35:00,68.28,68.35,68.27,68.31,26143.0,66.7427,66.8111,66.7329,66.772,26143.0
2024-05-17 10:40:00,68.3,68.48,68.3,68.45,26148.0,66.7623,66.9382,66.7623,66.9089,26148.0
2024-05-17 10:45:00,68.45,68.53,68.42,68.48,14931.0,66.9089,66.9871,66.8796,66.9382,14931.0
2024-05-17 10:50:00,68.48,68.53,68.44,68.52,22296.0,66.9382,66.9871,66.8991,66.9773,22296.0
2024-05-17 10:55:00,68.51,68.52,68.4,68.44,39049.0,66.9675,66.9773,66.86,66.8991,39049.0
2024-05-17 11:00:00,68.43,68.49,68.39,68.41,20582.0,66.8893,66.948,66.8502,66.8698,20582.0
2024-05-17 11:05:00,68.4,68.53,68.4,68.51,39363.0,66.86,66.9871,66.86,66.9675,39363.0
2024-05-17 11:10:00,68.5,68.61,68.49,68.61,19075.0,66.9578,67.0653,66.948,67.0653,19075.0
2024-05-17 11:15:00,68.61,68.61,68.51,68.52,18970.0,67.0653,67.0653,66.9675,66.9773,18970.0
2024-05-17 11:20:00,68.52,68.52,68.47,68.51,18204.0,66.9773,66.9773,66.9284,66.9675,18204.0
2024-05-17 11:25:00,68.51,68.53,68.4,68.4,62095.0,66.9675,66.9871,66.86,66.86,62095.0
2024-05-17 11:30:00,68.41,68.43,68.39,68.42,29237.0,66.8698,66.8893,66.8502,66.8796,29237.0
2024-05-17 11:35:00,68.42,68.49,68.4,68.49,35354.0,66.8796,66.948,66.86,66.948,35354.0
2024-05-17 11:40:00,68.5,68.59,68.49,68.59,12738.0,66.9578,67.0457,66.948,67.0457,12738.0
2024-05-17 11:45:00,68.59,68.64,68.59,68.59,17382.0,67.0457,67.0946,67.0457,67.0457,17382.0
2024-05-17 11:50:00,68.58,68.63,68.58,68.62,11017.0,67.036,67.0848,67.036,67.0751,11017.0
2024-05-17 11:55:00,68.62,68.71,68.61,68.68,16715.0,67.0751,67.163,67.0653,67.1337,16715.0
2024-05-17 12:00:00,68.67,68.69,68.58,68.58,10672.0,67.1239,67.1435,67.036,67.036,10672.0
2024-05-17 12:05:00,68.58,68.63,68.56,68.61,11587.0,67.036,67.0848,67.0164,67.0653,11587.0
2024-05-17 12:10:00,68.61,68.63,68.58,68.63,12982.0,67.0653,67.0848,67.036,67.0848,12982.0
2024-05-17 12:15:00,68.63,68.64,68.58,68.59,14600.0,67.0848,67.0946,67.036,67.0457,14600.0
2024-05-17 12:20:00,68.59,68.61,68.58,68.59,6004.0,67.0457,67.0653,67.036,67.0457,6004.0
2024-05-17 12:25:00,68.59,68.63,68.57,68.62,18378.0,67.0457,67.0848,67.0262,67.0751,18378.0
2024-05-17 12:30:00,68.63,68.68,68.62,68.67,15907.0,67.0848,67.1337,67.0751,67.1239,15907.0
2024-05-17 12:35:00,68.67,68.68,68.62,68.68,34601.0,67.1239,67.1337,67.0751,67.1337,34601.0
2024-05-17 12:40:00,68.68,68.69,68.65,68.67,18813.0,67.1337,67.1435,67.1044,67.1239,18813.0
2024-05-17 12:45:00,68.67,68.7,68.64,68.7,11407.0,67.1239,67.1533,67.0946,67.1533,11407.0
2024-05-17 12:50:00,68.69,68.75,68.69,68.75,15936.0,67.1435,67.2021,67.1435,67.2021,15936.0
2024-05-17 12:55:00,68.75,68.8,68.73,68.76,55927.0,67.2021,67.251,67.1826,67.2119,55927.0
2024-05-17 13:00:00,68.77,68.85,68.77,68.81,42456.0,67.2217,67.2999,67.2217,67.2608,42456.0
2024-05-17 13:05:00,68.81,68.82,68.72,68.81,89644.0,67.2608,67.2706,67.1728,67.2608,89644.0
2024-05-17 13:10:00,68.81,68.84,68.79,68.81,37638.0,67.2608,67.2901,67.2412,67.2608,37638.0
2024-05-17 13:15:00,68.81,68.82,68.75,68.75,30589.0,67.2608,67.2706,67.2021,67.2021,30589.0
2024-05-17 13:20:00,68.75,68.8,68.75,68.8,15767.0,67.2021,67.251,67.2021,67.251,15767.0
2024-05-17 13:25:00,68.8,68.88,68.79,68.83,40018.0,67.251,67.3292,67.2412,67.2803,40018.0
2024-05-17 13:30:00,68.82,68.86,68.8,68.85,19616.0,67.2706,67.3097,67.251,67.2999,19616.0
2024-05-17 13:35:00,68.86,68.91,68.84,68.91,16284.0,67.3097,67.3585,67.2901,67.3585,16284.0
2024-05-17 13:40:00,68.91,68.92,68.9,68.91,14517.0,67.3585,67.3683,67.3488,67.3585,14517.0
2024-05-17 13:45:00,68.9,68.92,68.85,68.9,35605.0,67.3488,67.3683,67.2999,67.3488,35605.0
2024-05-17 13:50:00,68.89,68.95,68.89,68.93,15432.0,67.339,67.3976,67.339,67.3781,15432.0
2024-05-17 13:55:00,68.94,68.97,68.92,68.97,24572.0,67.3879,67.4172,67.3683,67.4172,24572.0
2024-05-17 14:00:00,68.97,69.02,68.95,68.98,50171.0,67.4172,67.4661,67.3976,67.427,50171.0
2024-05-17 14:05:00,68.98,69.04,68.95,68.95,40427.0,67.427,67.4856,67.3976,67.3976,40427.0
2024-05-17 14:10:00,68.95,69.01,68.92,68.98,35479.0,67.3976,67.4563,67.3683,67.427,35479.0
2024-05-17 14:15:00,68.98,68.98,68.85,68.86,29854.0,67.427,67.427,67.2999,67.3097,29854.0
2024-05-17 14:20:00,68.86,68.86,68.75,68.79,20534.0,67.3097,67.3097,67.2021,67.2412,20534.0
2024-05-17 14:25:00,68.79,68.85,68.79,68.84,18715.0,67.2412,67.2999,67.2412,67.2901,18715.0
2024-05-17 14:30:00,68.84,68.94,68.84,68.94,26627.0,67.2901,67.3879,67.2901,67.3879,26627.0
2024-05-17 14:35:00,68.94,68.99,68.9,68.99,42539.0,67.3879,67.4367,67.3488,67.4367,42539.0
2024-05-17 14:40:00,69.0,69.0,68.91,68.91,25663.0,67.4465,67.4465,67.3585,67.3585,25663.0
2024-05-17 14:45:00,68.91,69.02,68.9,69.0,28270.0,67.3585,67.4661,67.3488,67.4465,28270.0
2024-05-17 14:50:00,69.02,69.05,69.0,69.04,28172.0,67.4661,67.4954,67.4465,67.4856,28172.0
2024-05-17 14:55:00,69.05,69.08,69.0,69.02,39593.0,67.4954,67.5247,67.4465,67.4661,39593.0
2024-05-17 15:00:00,69.02,69.03,68.99,69.01,60291.0,67.4661,67.4758,67.4367,67.4563,60291.0
2024-05-17 15:05:00,69.01,69.06,69.01,69.06,20869.0,67.4563,67.5052,67.4563,67.5052,20869.0
2024-05-17 15:10:00,69.06,69.06,69.0,69.02,37429.0,67.5052,67.5052,67.4465,67.4661,37429.0
2024-05-17 15:15:00,69.02,69.1,69.01,69.1,47928.0,67.4661,67.5443,67.4563,67.5443,47928.0
2024-05-17 15:20:00,69.1,69.15,69.02,69.03,63622.0,67.5443,67.5931,67.4661,67.4758,63622.0
2024-05-17 15:25:00,69.04,69.14,69.04,69.13,34832.0,67.4856,67.5834,67.4856,67.5736,34832.0
2024-05-17 15:30:00,69.13,69.15,69.07,69.15,71640.0,67.5736,67.5931,67.5149,67.5931,71640.0
2024-05-17 15:35:00,69.15,69.22,69.14,69.2,61636.0,67.5931,67.6616,67.5834,67.642,61636.0
2024-05-17 15:40:00,69.21,69.21,69.06,69.1,83558.0,67.6518,67.6518,67.5052,67.5443,83558.0
2024-05-17 15:45:00,69.08,69.1,69.0,69.03,41266.0,67.5247,67.5443,67.4465,67.4758,41266.0
2024-05-17 15:50:00,69.02,69.08,69.0,69.03,127032.0,67.4661,67.5247,67.4465,67.4758,127032.0
2024-05-17 15:55:00,69.03,69.08,69.0,69.03,368726.0,67.4758,67.5247,67.4465,67.4758,368726.0
2024-05-20 09:30:00,71.8,72.99,70.81,71.1,990770.0,70.1835,71.3467,69.2158,69.4992,990770.0
2024-05-20 09:35:00,71.12,71.15,70.73,70.93,266845.0,69.5188,69.5481,69.1376,69.3331,266845.0
2024-05-20 09:40:00,70.96,71.22,70.9,71.09,393997.0,69.3624,69.6165,69.3037,69.4895,393997.0
2024-05-20 09:45:00,71.09,71.22,70.94,71.06,152719.0,69.4895,69.6165,69.3428,69.4601,152719.0
2024-05-20 09:50:00,71.07,71.22,70.93,71.2,179623.0,69.4699,69.6165,69.3331,69.597,179623.0
2024-05-20 09:55:00,71.2,71.34,71.03,71.13,206631.0,69.597,69.7338,69.4308,69.5286,206631.0
2024-05-20 10:00:00,71.13,71.16,70.88,70.9,124404.0,69.5286,69.5579,69.2842,69.3037,124404.0
2024-05-20 10:05:00,70.9,71.09,70.84,71.09,115070.0,69.3037,69.4895,69.2451,69.4895,115070.0
2024-05-20 10:10:00,71.08,71.09,70.84,71.0,117881.0,69.4797,69.4895,69.2451,69.4015,117881.0
2024-05-20 10:15:00,71.0,71.02,70.79,70.84,67918.0,69.4015,69.421,69.1962,69.2451,67918.0
2024-05-20 10:20:00,70.84,70.85,70.67,70.7,133242.0,69.2451,69.2549,69.0789,69.1082,133242.0
2024-05-20 10:25:00,70.7,70.91,70.68,70.79,113162.0,69.1082,69.3135,69.0887,69.1962,113162.0
2024-05-20 10:30:00,70.78,70.97,70.77,70.9,74702.0,69.1864,69.3722,69.1767,69.3037,74702.0
2024-05-20 10:35:00,70.88,70.9,70.75,70.79,36579.0,69.2842,69.3037,69.1571,69.1962,36579.0
2024-05-20 10:40:00,70.79,70.91,70.79,70.86,44520.0,69.1962,69.3135,69.1962,69.2646,44520.0
2024-05-20 10:45:00,70.85,70.99,70.84,70.99,63475.0,69.2549,69.3917,69.2451,69.3917,63475.0
2024-05-20 10:50:00,71.01,71.1,70.96,71.09,55064.0,69.4113,69.4992,69.3624,69.4895,55064.0
2024-05-20 10:55:00,71.09,71.19,71.03,71.16,130471.0,69.4895,69.5872,69.4308,69.5579,130471.0
2024-05-20 11:00:00,71.16,71.19,71.01,71.01,97683.0,69.5579,69.5872,69.4113,69.4113,97683.0
2024-05-20 11:05:00,71.02,71.1,71.0,71.01,45292.0,69.421,69.4992,69.4015,69.4113,45292.0
2024-05-20 11:10:00,71.02,71.11,70.97,71.11,87762.0,69.421,69.509,69.3722,69.509,87762.0
2024-05-20 11:15:00,71.12,71.24,70.99,71.04,136483.0,69.5188,69.6361,69.3917,69.4406,136483.0
2024-05-20 11:20:00,71.05,71.05,70.92,71.0,42785.0,69.4504,69.4504,69.3233,69.4015,42785.0
2024-05-20 11:25:00,71.01,71.05,70.96,71.02,59018.0,69.4113,69.4504,69.3624,69.421,59018.0
2024-05-20 11:30:00,71.02,71.1,70.97,71.07,58676.0,69.421,69.4992,69.3722,69.4699,58676.0
2024-05-20 11:35:00,71.07,71.1,71.0,71.01,113028.0,69.4699,69.4992,69.4015,69.4113,113028.0
2024-05-20 11:40:00,71.01,71.08,70.95,71.05,72659.0,69.4113,69.4797,69.3526,69.4504,72659.0
2024-05-20 11:45:00,71.05,71.12,71.01,71.11,123182.0,69.4504,69.5188,69.4113,69.509,123182.0
2024-05-20 11:50:00,71.11,71.17,71.05,71.08,108860.0,69.509,69.5677,69.4504,69.4797,108860.0
2024-05-20 11:55:00,71.09,71.16,71.05,71.1,166329.0,69.4895,69.5579,69.4504,69.4992,166329.0
2024-05-20 12:00:00,71.1,71.14,71.03,71.09,196073.0,69.4992,69.5383,69.4308,69.4895,196073.0
2024-05-20 12:05:00,71.09,71.12,70.99,71.05,105436.0,69.4895,69.5188,69.3917,69.4504,105436.0
2024-05-20 12:10:00,71.04,71.08,71.0,71.06,110480.0,69.4406,69.4797,69.4015,69.4601,110480.0
2024-05-20 12:15:00,71.06,71.11,71.02,71.04,89202.0,69.4601,69.509,69.421,69.4406,89202.0
2024-05-20 12:20:00,71.04,71.05,70.97,71.02,49441.0,69.4406,69.4504,69.3722,69.421,49441.0
2024-05-20 12:25:00,71.01,71.07,71.01,71.07,24848.0,69.4113,69.4699,69.4113,69.4699,24848.0
2024-05-20 12:30:00,71.06,71.12,71.06,71.09,27684.0,69.4601,69.5188,69.4601,69.4895,27684.0
2024-05-20 12:35:00,71.09,71.1,71.02,71.08,47358.0,69.4895,69.4992,69.421,69.4797,47358.0
2024-05-20 12:40:00,71.06,71.1,71.01,71.04,42564.0,69.4601,69.4992,69.4113,69.4406,42564.0
2024-05-20 12:45:00,71.05,71.11,71.03,71.07,59889.0,69.4504,69.509,69.4308,69.4699,59889.0
2024-05-20 12:50:00,71.08,71.11,71.07,71.1,24812.0,69.4797,69.509,69.4699,69.4992,24812.0
2024-05-20 12:55:00,71.11,71.11,71.04,71.09,42762.0,69.509,69.509,69.4406,69.4895,42762.0
2024-05-20 13:00:00,71.09,71.1,71.01,71.01,45696.0,69.4895,69.4992,69.4113,69.4113,45696.0
2024-05-20 13:05:00,71.01,71.02,70.99,71.02,52148.0,69.4113,69.421,69.3917,69.421,52148.0
2024-05-20 13:10:00,71.02,71.07,71.01,71.06,24760.0,69.421,69.4699,69.4113,69.4601,24760.0
2024-05-20 13:15:00,71.07,71.11,71.05,71.08,48559.0,69.4699,69.509,69.4504,69.4797,48559.0
2024-05-20 13:20:00,71.08,71.09,71.03,71.06,39000.0,69.4797,69.4895,69.4308,69.4601,39000.0
2024-05-20 13:25:00,71.06,71.07,70.97,70.98,29707.0,69.4601,69.4699,69.3722,69.3819,29707.0
2024-05-20 13:30:00,70.98,71.08,70.97,71.08,60462.0,69.3819,69.4797,69.3722,69.4797,60462.0
2024-05-20 13:35:00,71.08,71.12,71.07,71.11,66614.0,69.4797,69.5188,69.4699,69.509,66614.0
2024-05-20 13:40:00,71.11,71.12,71.04,71.04,44889.0,69.509,69.5188,69.4406,69.4406,44889.0
2024-05-20 13:45:00,71.05,71.05,71.0,71.03,58962.0,69.4504,69.4504,69.4015,69.4308,58962.0
2024-05-20 13:50:00,71.03,71.04,70.96,70.97,31973.0,69.4308,69.4406,69.3624,69.3722,31973.0
2024-05-20 13:55:00,70.97,70.98,70.9,70.98,42742.0,69.3722,69.3819,69.3037,69.3819,42742.0
2024-05-20 14:00:00,70.98,71.01,70.96,70.98,46842.0,69.3819,69.4113,69.3624,69.3819,46842.0
2024-05-20 14:05:00,70.98,70.98,70.88,70.97,38313.0,69.3819,69.3819,69.2842,69.3722,38313.0
2024-05-20 14:10:00,70.96,70.98,70.9,70.91,29196.0,69.3624,69.3819,69.3037,69.3135,29196.0
2024-05-20 14:15:00,70.9,70.9,70.76,70.78,112746.0,69.3037,69.3037,69.1669,69.1864,112746.0
2024-05-20 14:20:00,70.77,70.8,70.72,70.73,187228.0,69.1767,69.206,69.1278,69.1376,187228.0
2024-05-20 14:25:00,70.72,70.74,70.68,70.73,55152.0,69.1278,69.1473,69.0887,69.1376,55152.0
2024-05-20 14:30:00,70.74,70.75,70.7,70.72,81730.0,69.1473,69.1571,69.1082,69.1278,81730.0
2024-05-20 14:35:00,70.72,70.73,70.68,70.69,22609.0,69.1278,69.1376,69.0887,69.0985,22609.0
2024-05-20 14:40:00,70.69,70.71,70.67,70.7,25758.0,69.0985,69.118,69.0789,69.1082,25758.0
2024-05-20 14:45:00,70.7,70.71,70.68,70.7,22752.0,69.1082,69.118,69.0887,69.1082,22752.0
2024-05-20 14:50:00,70.7,70.75,70.68,70.7,71671.0,69.1082,69.1571,69.0887,69.1082,71671.0
2024-05-20 14:55:00,70.7,70.71,70.64,70.67,46879.0,69.1082,69.118,69.0496,69.0789,46879.0
2024-05-20 15:00:00,70.66,70.69,70.61,70.64,35386.0,69.0691,69.0985,69.0203,69.0496,35386.0
2024-05-20 15:05:00,70.64,70.68,70.62,70.62,34537.0,69.0496,69.0887,69.03,69.03,34537.0
2024-05-20 15:10:00,70.62,70.63,70.54,70.58,118488.0,69.03,69.0398,68.9518,68.9909,118488.0
2024-05-20 15:15:00,70.57,70.58,70.51,70.53,70083.0,68.9812,68.9909,68.9225,68.9421,70083.0
2024-05-20 15:20:00,70.53,70.64,70.41,70.48,359476.0,68.9421,69.0496,68.8248,68.8932,359476.0
2024-05-20 15:25:00,70.48,70.62,70.38,70.39,668922.0,68.8932,69.03,68.7954,68.8052,668922.0
2024-05-20 15:30:00,70.38,70.42,70.28,70.3,190973.0,68.7954,68.8345,68.6977,68.7172,190973.0
2024-05-20 15:35:00,70.3,70.35,70.26,70.33,234174.0,68.7172,68.7661,68.6781,68.7466,234174.0
2024-05-20 15:40:00,70.33,70.51,70.32,70.43,266170.0,68.7466,68.9225,68.7368,68.8443,266170.0
2024-05-20 15:45:00,70.44,70.49,70.42,70.48,115724.0,68.8541,68.903,68.8345,68.8932,115724.0
2024-05-20 15:50:00,70.48,70.59,70.47,70.59,396530.0,68.8932,69.0007,68.8834,69.0007,396530.0
2024-05-20 15:55:00,70.59,70.75,70.47,70.62,1078111.0,69.0007,69.1571,68.8834,69.03,1078111.0
2024-05-21 09:30:00,70.62,71.73,70.62,71.37,333504.0,69.03,70.115,69.03,69.7632,333504.0
2024-05-21 09:35:00,71.34,71.42,71.18,71.27,68793.0,69.7338,69.812,69.5774,69.6654,68793.0
2024-05-21 09:40:00,71.26,71.74,71.26,71.69,121709.0,69.6556,70.1248,69.6556,70.0759,121709.0
2024-05-21 09:45:00,71.69,71.87,71.57,71.65,263970.0,70.0759,70.2519,69.9586,70.0368,263970.0
2024-05-21 09:50:00,71.66,71.71,71.39,71.42,168634.0,70.0466,70.0955,69.7827,69.812,168634.0
2024-05-21 09:55:00,71.42,71.57,71.37,71.44,246221.0,69.812,69.9586,69.7632,69.8316,246221.0
2024-05-21 10:00:00,71.45,71.46,71.31,71.39,141899.0,69.8414,69.8511,69.7045,69.7827,141899.0
2024-05-21 10:05:00,71.4,71.45,71.35,71.39,162009.0,69.7925,69.8414,69.7436,69.7827,162009.0
2024-05-21 10:10:00,71.4,71.47,71.38,71.47,119517.0,69.7925,69.8609,69.7729,69.8609,119517.0
2024-05-21 10:15:00,71.47,71.95,71.43,71.94,49696.0,69.8609,70.3301,69.8218,70.3203,49696.0
2024-05-21 10:20:00,71.94,72.25,71.87,72.22,133483.0,70.3203,70.6233,70.2519,70.594,133483.0
2024-05-21 10:25:00,72.23,72.4,72.14,72.17,204667.0,70.6038,70.77,70.5158,70.5451,204667.0
2024-05-21 10:30:00,72.15,72.15,71.91,71.94,93900.0,70.5256,70.5256,70.291,70.3203,93900.0
2024-05-21 10:35:00,71.94,72.07,71.85,71.94,77033.0,70.3203,70.4474,70.2323,70.3203,77033.0
2024-05-21 10:40:00,71.94,72.19,71.9,72.14,62399.0,70.3203,70.5647,70.2812,70.5158,62399.0
2024-05-21 10:45:00,72.15,72.22,72.04,72.19,186825.0,70.5256,70.594,70.4181,70.5647,186825.0
2024-05-21 10:50:00,72.19,72.2,72.16,72.19,36535.0,70.5647,70.5745,70.5354,70.5647,36535.0
2024-05-21 10:55:00,72.2,72.27,72.16,72.2,120151.0,70.5745,70.6429,70.5354,70.5745,120151.0
2024-05-21 11:00:00,72.2,72.29,72.13,72.15,104555.0,70.5745,70.6624,70.506,70.5256,104555.0
2024-05-21 11:05:00,72.14,72.32,72.14,72.21,178158.0,70.5158,70.6918,70.5158,70.5842,178158.0
2024-05-21 11:10:00,72.19,72.23,71.99,72.22,46177.0,70.5647,70.6038,70.3692,70.594,46177.0
2024-05-21 11:15:00,72.22,72.22,72.08,72.08,31119.0,70.594,70.594,70.4572,70.4572,31119.0
2024-05-21 11:20:00,72.08,72.13,72.06,72.12,31415.0,70.4572,70.506,70.4376,70.4963,31415.0
2024-05-21 11:25:00,72.12,72.18,71.99,72.0,35758.0,70.4963,70.5549,70.3692,70.379,35758.0
2024-05-21 11:30:00,72.0,72.2,71.99,72.1,41703.0,70.379,70.5745,70.3692,70.4767,41703.0
2024-05-21 11:35:00,72.1,72.15,71.82,71.87,139967.0,70.4767,70.5256,70.203,70.2519,139967.0
2024-05-21 11:40:00,71.86,71.9,71.64,71.88,72650.0,70.2421,70.2812,70.0271,70.2617,72650.0
2024-05-21 11:45:00,71.88,72.01,71.87,72.0,42359.0,70.2617,70.3887,70.2519,70.379,42359.0
2024-05-21 11:50:00,72.0,72.12,71.97,72.1,99739.0,70.379,70.4963,70.3496,70.4767,99739.0
2024-05-21 11:55:00,72.1,72.12,71.97,72.0,86669.0,70.4767,70.4963,70.3496,70.379,86669.0
2024-05-21 12:00:00,72.0,72.1,71.93,72.09,105481.0,70.379,70.4767,70.3105,70.4669,105481.0
2024-05-21 12:05:00,72.09,72.1,71.99,72.1,40516.0,70.4669,70.4767,70.3692,70.4767,40516.0
2024-05-21 12:10:00,72.1,72.18,72.07,72.12,43088.0,70.4767,70.5549,70.4474,70.4963,43088.0
2024-05-21 12:15:00,72.12,72.2,72.11,72.15,34987.0,70.4963,70.5745,70.4865,70.5256,34987.0
2024-05-21 12:20:00,72.14,72.17,72.12,72.15,24041.0,70.5158,70.5451,70.4963,70.5256,24041.0
2024-05-21 12:25:00,72.15,72.16,72.11,72.14,25695.0,70.5256,70.5354,70.4865,70.5158,25695.0
2024-05-21 12:30:00,72.14,72.28,72.13,72.27,33495.0,70.5158,70.6527,70.506,70.6429,33495.0
2024-05-21 12:35:00,72.27,72.44,72.2,72.29,458524.0,70.6429,70.8091,70.5745,70.6624,458524.0
2024-05-21 12:40:00,72.28,72.33,72.22,72.29,22637.0,70.6527,70.7015,70.594,70.6624,22637.0
2024-05-21 12:45:00,72.3,72.36,72.21,72.26,39791.0,70.6722,70.7309,70.5842,70.6331,39791.0
2024-05-21 12:50:00,72.26,72.26,72.18,72.26,31445.0,70.6331,70.6331,70.5549,70.6331,31445.0
2024-05-21 12:55:00,72.26,72.36,72.24,72.34,62530.0,70.6331,70.7309,70.6136,70.7113,62530.0
2024-05-21 13:00:00,72.34,72.36,72.3,72.35,76933.0,70.7113,70.7309,70.6722,70.7211,76933.0
2024-05-21 13:05:00,72.35,72.41,72.32,72.37,86779.0,70.7211,70.7797,70.6918,70.7406,86779.0
2024-05-21 13:10:00,72.36,72.39,72.3,72.32,34772.0,70.7309,70.7602,70.6722,70.6918,34772.0
2024-05-21 13:15:00,72.32,72.52,72.32,72.52,136314.0,70.6918,70.8873,70.6918,70.8873,136314.0
2024-05-21 13:20:00,72.53,72.57,72.48,72.49,46297.0,70.897,70.9361,70.8482,70.8579,46297.0
2024-05-21 13:25:00,72.5,72.53,72.46,72.48,56407.0,70.8677,70.897,70.8286,70.8482,56407.0
2024-05-21 13:30:00,72.49,72.52,72.43,72.5,67638.0,70.8579,70.8873,70.7993,70.8677,67638.0
2024-05-21 13:35:00,72.5,72.57,72.49,72.52,103010.0,70.8677,70.9361,70.8579,70.8873,103010.0
2024-05-21 13:40:00,72.52,72.68,72.51,72.6,37603.0,70.8873,71.0437,70.8775,70.9655,37603.0
2024-05-21 13:45:00,72.59,72.73,72.58,72.71,59276.0,70.9557,71.0925,70.9459,71.073,59276.0
2024-05-21 13:50:00,72.72,72.93,72.71,72.91,61109.0,71.0828,71.288,71.073,71.2685,61109.0
2024-05-21 13:55:00,72.92,72.94,72.82,72.82,51300.0,71.2783,71.2978,71.1805,71.1805,51300.0
2024-05-21 14:00:00,72.82,72.88,72.81,72.83,16071.0,71.1805,71.2392,71.1707,71.1903,16071.0
2024-05-21 14:05:00,72.82,72.9,72.82,72.88,45154.0,71.1805,71.2587,71.1805,71.2392,45154.0
2024-05-21 14:10:00,72.89,72.92,72.79,72.81,40571.0,71.2489,71.2783,71.1512,71.1707,40571.0
2024-05-21 14:15:00,72.81,72.89,72.8,72.88,41867.0,71.1707,71.2489,71.161,71.2392,41867.0
2024-05-21 14:20:00,72.88,72.91,72.86,72.89,29185.0,71.2392,71.2685,71.2196,71.2489,29185.0
2024-05-21 14:25:00,72.9,72.9,72.75,72.78,60504.0,71.2587,71.2587,71.1121,71.1414,60504.0
2024-05-21 14:30:00,72.78,72.94,72.77,72.84,97984.0,71.1414,71.2978,71.1316,71.2001,97984.0
2024-05-21 14:35:00,72.84,72.85,72.77,72.78,49871.0,71.2001,71.2098,71.1316,71.1414,49871.0
2024-05-21 14:40:00,72.78,72.79,72.63,72.76,66364.0,71.1414,71.1512,70.9948,71.1219,66364.0
2024-05-21 14:45:00,72.76,72.92,72.73,72.79,109230.0,71.1219,71.2783,71.0925,71.1512,109230.0
2024-05-21 14:50:00,72.8,72.82,72.75,72.76,46062.0,71.161,71.1805,71.1121,71.1219,46062.0
2024-05-21 14:55:00,72.76,72.81,72.73,72.77,31241.0,71.1219,71.1707,71.0925,71.1316,31241.0
2024-05-21 15:00:00,72.77,72.83,72.75,72.77,49892.0,71.1316,71.1903,71.1121,71.1316,49892.0
2024-05-21 15:05:00,72.77,72.85,72.75,72.84,67966.0,71.1316,71.2098,71.1121,71.2001,67966.0
2024-05-21 15:10:00,72.84,72.92,72.8,72.81,104683.0,71.2001,71.2783,71.161,71.1707,104683.0
2024-05-21 15:15:00,72.82,72.86,72.78,72.78,89548.0,71.1805,71.2196,71.1414,71.1414,89548.0
2024-05-21 15:20:00,72.78,72.89,72.77,72.83,70309.0,71.1414,71.2489,71.1316,71.1903,70309.0
2024-05-21 15:25:00,72.83,72.87,72.79,72.84,121330.0,71.1903,71.2294,71.1512,71.2001,121330.0
2024-05-21 15:30:00,72.84,72.87,72.81,72.86,95653.0,71.2001,71.2294,71.1707,71.2196,95653.0
2024-05-21 15:35:00,72.86,72.98,72.85,72.88,112016.0,71.2196,71.3369,71.2098,71.2392,112016.0
2024-05-21 15:40:00,72.89,72.9,72.8,72.84,187937.0,71.2489,71.2587,71.161,71.2001,187937.0
2024-05-21 15:45:00,72.84,72.91,72.78,72.81,170979.0,71.2001,71.2685,71.1414,71.1707,170979.0
2024-05-21 15:50:00,72.81,72.84,72.68,72.81,257106.0,71.1707,71.2001,71.0437,71.1707,257106.0
2024-05-21 15:55:00,72.82,73.08,72.82,72.86,678204.0,71.1805,71.4347,71.1805,71.2196,678204.0
2024-05-22 09:30:00,72.09,73.2,72.05,73.1,180628.0,70.4669,71.552,70.4278,71.4542,180628.0
2024-05-22 09:35:00,73.1,73.28,72.64,72.74,98853.0,71.4542,71.6301,71.0046,71.1023,98853.0
2024-05-22 09:40:00,72.73,73.14,72.62,73.11,105912.0,71.0925,71.4933,70.985,71.464,105912.0
2024-05-22 09:45:00,73.12,73.13,72.84,72.84,45047.0,71.4738,71.4835,71.2001,71.2001,45047.0
2024-05-22 09:50:00,72.86,72.95,72.77,72.93,44832.0,71.2196,71.3076,71.1316,71.288,44832.0
2024-05-22 09:55:00,72.92,72.93,72.74,72.84,35515.0,71.2783,71.288,71.1023,71.2001,35515.0
2024-05-22 10:00:00,72.86,72.86,72.64,72.65,66492.0,71.2196,71.2196,71.0046,71.0143,66492.0
2024-05-22 10:05:00,72.66,72.79,72.59,72.72,64178.0,71.0241,71.1512,70.9557,71.0828,64178.0
2024-05-22 10:10:00,72.71,72.8,72.7,72.74,43464.0,71.073,71.161,71.0632,71.1023,43464.0
2024-05-22 10:15:00,72.74,72.76,72.59,72.63,96996.0,71.1023,71.1219,70.9557,70.9948,96996.0
2024-05-22 10:20:00,72.64,72.67,72.36,72.41,108446.0,71.0046,71.0339,70.7309,70.7797,108446.0
2024-05-22 10:25:00,72.43,72.58,72.36,72.58,134266.0,70.7993,70.9459,70.7309,70.9459,134266.0
2024-05-22 10:30:00,72.57,72.62,72.5,72.6,111226.0,70.9361,70.985,70.8677,70.9655,111226.0
2024-05-22 10:35:00,72.6,72.81,72.58,72.72,251481.0,70.9655,71.1707,70.9459,71.0828,251481.0
2024-05-22 10:40:00,72.72,72.85,72.7,72.71,34101.0,71.0828,71.2098,71.0632,71.073,34101.0
2024-05-22 10:45:00,72.71,72.73,72.6,72.66,32828.0,71.073,71.0925,70.9655,71.0241,32828.0
2024-05-22 10:50:00,72.66,72.77,72.65,72.75,46521.0,71.0241,71.1316,71.0143,71.1121,46521.0
2024-05-22 10:55:00,72.75,72.85,72.74,72.84,89360.0,71.1121,71.2098,71.1023,71.2001,89360.0
2024-05-22 11:00:00,72.83,72.84,72.75,72.79,38876.0,71.1903,71.2001,71.1121,71.1512,38876.0
2024-05-22 11:05:00,72.79,72.92,72.78,72.84,92960.0,71.1512,71.2783,71.1414,71.2001,92960.0
2024-05-22 11:10:00,72.84,72.84,72.71,72.75,25007.0,71.2001,71.2001,71.073,71.1121,25007.0
2024-05-22 11:15:00,72.74,72.76,72.62,72.67,29596.0,71.1023,71.1219,70.985,71.0339,29596.0
2024-05-22 11:20:00,72.67,72.69,72.6,72.61,22349.0,71.0339,71.0534,70.9655,70.9752,22349.0
2024-05-22 11:25:00,72.61,72.64,72.57,72.6,40153.0,70.9752,71.0046,70.9361,70.9655,40153.0
2024-05-22 11:30:00,72.61,72.72,72.6,72.71,78061.0,70.9752,71.0828,70.9655,71.073,78061.0
2024-05-22 11:35:00,72.71,72.77,72.7,72.75,53354.0,71.073,71.1316,71.0632,71.1121,53354.0
2024-05-22 11:40:00,72.75,72.96,72.74,72.85,38052.0,71.1121,71.3174,71.1023,71.2098,38052.0
2024-05-22 11:45:00,72.84,72.92,72.82,72.91,23101.0,71.2001,71.2783,71.1805,71.2685,23101.0
2024-05-22 11:50:00,72.9,72.92,72.83,72.88,102768.0,71.2587,71.2783,71.1903,71.2392,102768.0
2024-05-22 11:55:00,72.87,72.88,72.78,72.83,29091.0,71.2294,71.2392,71.1414,71.1903,29091.0
2024-05-22 12:00:00,72.83,72.92,72.79,72.84,43469.0,71.1903,71.2783,71.1512,71.2001,43469.0
2024-05-22 12:05:00,72.82,72.91,72.78,72.89,154607.0,71.1805,71.2685,71.1414,71.2489,154607.0
2024-05-22 12:10:00,72.86,72.91,72.81,72.87,18697.0,71.2196,71.2685,71.1707,71.2294,18697.0
2024-05-22 12:15:00,72.87,72.87,72.8,72.8,18698.0,71.2294,71.2294,71.161,71.161,18698.0
2024-05-22 12:20:00,72.79,72.85,72.76,72.84,24285.0,71.1512,71.2098,71.1219,71.2001,24285.0
2024-05-22 12:25:00,72.84,72.84,72.77,72.78,29297.0,71.2001,71.2001,71.1316,71.1414,29297.0
2024-05-22 12:30:00,72.77,72.77,72.69,72.73,11668.0,71.1316,71.1316,71.0534,71.0925,11668.0
2024-05-22 12:35:00,72.73,72.82,72.73,72.79,13758.0,71.0925,71.1805,71.0925,71.1512,13758.0
2024-05-22 12:40:00,72.79,72.81,72.68,72.79,57307.0,71.1512,71.1707,71.0437,71.1512,57307.0
2024-05-22 12:45:00,72.79,72.88,72.76,72.88,20800.0,71.1512,71.2392,71.1219,71.2392,20800.0
2024-05-22 12:50:00,72.88,72.88,72.78,72.83,21211.0,71.2392,71.2392,71.1414,71.1903,21211.0
2024-05-22 12:55:00,72.84,72.91,72.82,72.84,48910.0,71.2001,71.2685,71.1805,71.2001,48910.0
2024-05-22 13:00:00,72.84,72.86,72.74,72.76,31722.0,71.2001,71.2196,71.1023,71.1219,31722.0
2024-05-22 13:05:00,72.78,72.8,72.69,72.69,29778.0,71.1414,71.161,71.0534,71.0534,29778.0
2024-05-22 13:10:00,72.69,72.8,72.69,72.79,38333.0,71.0534,71.161,71.0534,71.1512,38333.0
2024-05-22 13:15:00,72.79,72.79,72.73,72.73,46377.0,71.1512,71.1512,71.0925,71.0925,46377.0
2024-05-22 13:20:00,72.73,72.74,72.67,72.69,52345.0,71.0925,71.1023,71.0339,71.0534,52345.0
2024-05-22 13:25:00,72.69,72.75,72.66,72.69,243958.0,71.0534,71.1121,71.0241,71.0534,243958.0
2024-05-22 13:30:00,72.69,72.7,72.58,72.62,20395.0,71.0534,71.0632,70.9459,70.985,20395.0
2024-05-22 13:35:00,72.62,72.62,72.5,72.55,24158.0,70.985,70.985,70.8677,70.9166,24158.0
2024-05-22 13:40:00,72.54,72.57,72.45,72.45,17588.0,70.9068,70.9361,70.8188,70.8188,17588.0
2024-05-22 13:45:00,72.44,72.49,72.42,72.49,16589.0,70.8091,70.8579,70.7895,70.8579,16589.0
2024-05-22 13:50:00,72.5,72.52,72.46,72.48,28493.0,70.8677,70.8873,70.8286,70.8482,28493.0
2024-05-22 13:55:00,72.48,72.52,72.48,72.49,12751.0,70.8482,70.8873,70.8482,70.8579,12751.0
2024-05-22 14:00:00,72.5,72.51,72.38,72.47,45508.0,70.8677,70.8775,70.7504,70.8384,45508.0
2024-05-22 14:05:00,72.47,72.53,72.44,72.44,20707.0,70.8384,70.897,70.8091,70.8091,20707.0
2024-05-22 14:10:00,72.44,72.46,72.41,72.42,21058.0,70.8091,70.8286,70.7797,70.7895,21058.0
2024-05-22 14:15:00,72.42,72.42,72.31,72.38,24985.0,70.7895,70.7895,70.682,70.7504,24985.0
2024-05-22 14:20:00,72.38,72.39,72.24,72.34,23635.0,70.7504,70.7602,70.6136,70.7113,23635.0
2024-05-22 14:25:00,72.33,72.34,72.25,72.28,22776.0,70.7015,70.7113,70.6233,70.6527,22776.0
2024-05-22 14:30:00,72.27,72.31,72.18,72.18,20252.0,70.6429,70.682,70.5549,70.5549,20252.0
2024-05-22 14:35:00,72.18,72.21,72.12,72.16,33109.0,70.5549,70.5842,70.4963,70.5354,33109.0
2024-05-22 14:40:00,72.17,72.21,72.14,72.15,16993.0,70.5451,70.5842,70.5158,70.5256,16993.0
2024-05-22 14:45:00,72.15,72.34,72.14,72.31,40125.0,70.5256,70.7113,70.5158,70.682,40125.0
2024-05-22 14:50:00,72.31,72.35,72.28,72.3,30296.0,70.682,70.7211,70.6527,70.6722,30296.0
2024-05-22 14:55:00,72.3,72.36,72.27,72.31,27810.0,70.6722,70.7309,70.6429,70.682,27810.0
2024-05-22 15:00:00,72.31,72.41,72.31,72.41,21394.0,70.682,70.7797,70.682,70.7797,21394.0
2024-05-22 15:05:00,72.4,72.45,72.39,72.41,24915.0,70.77,70.8188,70.7602,70.7797,24915.0
2024-05-22 15:10:00,72.41,72.62,72.39,72.6,52432.0,70.7797,70.985,70.7602,70.9655,52432.0
2024-05-22 15:15:00,72.61,72.7,72.55,72.59,58035.0,70.9752,71.0632,70.9166,70.9557,58035.0
2024-05-22 15:20:00,72.61,72.7,72.61,72.64,28281.0,70.9752,71.0632,70.9752,71.0046,28281.0
2024-05-22 15:25:00,72.65,72.67,72.61,72.67,61842.0,71.0143,71.0339,70.9752,71.0339,61842.0
2024-05-22 15:30:00,72.67,72.85,72.66,72.84,51188.0,71.0339,71.2098,71.0241,71.2001,51188.0
2024-05-22 15:35:00,72.84,72.94,72.83,72.91,83897.0,71.2001,71.2978,71.1903,71.2685,83897.0
2024-05-22 15:40:00,72.91,73.0,72.86,72.89,61268.0,71.2685,71.3565,71.2196,71.2489,61268.0
2024-05-22 15:45:00,72.9,73.0,72.89,72.97,69240.0,71.2587,71.3565,71.2489,71.3271,69240.0
2024-05-22 15:50:00,72.97,73.03,72.92,73.03,129125.0,71.3271,71.3858,71.2783,71.3858,129125.0
2024-05-22 15:55:00,73.03,73.21,72.99,73.2,495035.0,71.3858,71.5617,71.3467,71.552,495035.0
2024-05-23 09:30:00,73.66,73.68,73.09,73.11,88784.0,72.0016,72.0211,71.4444,71.464,88784.0
2024-05-23 09:35:00,73.11,73.2,72.87,72.94,25592.0,71.464,71.552,71.2294,71.2978,25592.0
2024-05-23 09:40:00,72.92,72.92,72.69,72.73,32386.0,71.2783,71.2783,71.0534,71.0925,32386.0
2024-05-23 09:45:00,72.72,72.74,72.58,72.59,28580.0,71.0828,71.1023,70.9459,70.9557,28580.0
2024-05-23 09:50:00,72.59,72.59,72.28,72.29,32861.0,70.9557,70.9557,70.6527,70.6624,32861.0
2024-05-23 09:55:00,72.3,72.46,72.25,72.45,100244.0,70.6722,70.8286,70.6233,70.8188,100244.0
2024-05-23 10:00:00,72.44,72.7,72.42,72.7,65533.0,70.8091,71.0632,70.7895,71.0632,65533.0
2024-05-23 10:05:00,72.7,72.86,72.7,72.78,26158.0,71.0632,71.2196,71.0632,71.1414,26158.0
2024-05-23 10:10:00,72.8,73.0,72.79,72.9,31307.0,71.161,71.3565,71.1512,71.2587,31307.0
2024-05-23 10:15:00,72.91,72.98,72.89,72.9,27985.0,71.2685,71.3369,71.2489,71.2587,27985.0
2024-05-23 10:20:00,72.9,72.91,72.82,72.88,30605.0,71.2587,71.2685,71.1805,71.2392,30605.0
2024-05-23 10:25:00,72.88,72.89,72.77,72.84,36667.0,71.2392,71.2489,71.1316,71.2001,36667.0
2024-05-23 10:30:00,72.84,72.85,72.75,72.78,22790.0,71.2001,71.2098,71.1121,71.1414,22790.0
2024-05-23 10:35:00,72.76,72.82,72.67,72.82,37731.0,71.1219,71.1805,71.0339,71.1805,37731.0
2024-05-23 10:40:00,72.81,72.92,72.78,72.88,17912.0,71.1707,71.2783,71.1414,71.2392,17912.0
2024-05-23 10:45:00,72.87,72.9,72.84,72.9,19271.0,71.2294,71.2587,71.2001,71.2587,19271.0
2024-05-23 10:50:00,72.89,72.89,72.76,72.8,14920.0,71.2489,71.2489,71.1219,71.161,14920.0
2024-05-23 10:55:00,72.79,72.8,72.68,72.71,18490.0,71.1512,71.161,71.0437,71.073,18490.0
2024-05-23 11:00:00,72.72,72.88,72.71,72.84,17687.0,71.0828,71.2392,71.073,71.2001,17687.0
2024-05-23 11:05:00,72.84,73.05,72.84,73.05,23634.0,71.2001,71.4053,71.2001,71.4053,23634.0
2024-05-23 11:10:00,73.04,73.1,72.99,73.1,36393.0,71.3956,71.4542,71.3467,71.4542,36393.0
2024-05-23 11:15:00,73.09,73.1,72.95,72.95,28996.0,71.4444,71.4542,71.3076,71.3076,28996.0
2024-05-23 11:20:00,72.94,73.01,72.94,73.0,15445.0,71.2978,71.3662,71.2978,71.3565,15445.0
2024-05-23 11:25:00,73.0,73.08,72.99,73.04,32684.0,71.3565,71.4347,71.3467,71.3956,32684.0
2024-05-23 11:30:00,73.05,73.16,73.05,73.16,22705.0,71.4053,71.5129,71.4053,71.5129,22705.0
2024-05-23 11:35:00,73.15,73.21,73.13,73.18,28065.0,71.5031,71.5617,71.4835,71.5324,28065.0
2024-05-23 11:40:00,73.18,73.19,73.15,73.18,12302.0,71.5324,71.5422,71.5031,71.5324,12302.0
2024-05-23 11:45:00,73.18,73.2,73.09,73.1,29070.0,71.5324,71.552,71.4444,71.4542,29070.0
2024-05-23 11:50:00,73.11,73.2,73.11,73.19,14546.0,71.464,71.552,71.464,71.5422,14546.0
2024-05-23 11:55:00,73.2,73.23,73.09,73.12,22784.0,71.552,71.5813,71.4444,71.4738,22784.0
2024-05-23 12:00:00,73.13,73.18,73.07,73.18,30944.0,71.4835,71.5324,71.4249,71.5324,30944.0
2024-05-23 12:05:00,73.18,73.23,73.14,73.22,78367.0,71.5324,71.5813,71.4933,71.5715,78367.0
2024-05-23 12:10:00,73.21,73.25,73.13,73.16,46540.0,71.5617,71.6008,71.4835,71.5129,46540.0
2024-05-23 12:15:00,73.17,73.3,73.17,73.3,19909.0,71.5226,71.6497,71.5226,71.6497,19909.0
2024-05-23 12:20:00,73.3,73.4,73.27,73.4,101157.0,71.6497,71.7474,71.6204,71.7474,101157.0
2024-05-23 12:25:00,73.38,73.43,73.3,73.33,52116.0,71.7279,71.7768,71.6497,71.679,52116.0
2024-05-23 12:30:00,73.33,73.42,73.31,73.4,29048.0,71.679,71.767,71.6595,71.7474,29048.0
2024-05-23 12:35:00,73.4,73.51,73.4,73.44,31945.0,71.7474,71.855,71.7474,71.7865,31945.0
2024-05-23 12:40:00,73.44,73.45,73.36,73.37,12046.0,71.7865,71.7963,71.7083,71.7181,12046.0
2024-05-23 12:45:00,73.36,73.39,73.34,73.39,18374.0,71.7083,71.7377,71.6888,71.7377,18374.0
2024-05-23 12:50:00,73.39,73.45,73.38,73.42,25570.0,71.7377,71.7963,71.7279,71.767,25570.0
2024-05-23 12:55:00,73.41,73.44,73.39,73.42,13714.0,71.7572,71.7865,71.7377,71.767,13714.0
2024-05-23 13:00:00,73.42,73.43,73.27,73.27,15452.0,71.767,71.7768,71.6204,71.6204,15452.0
2024-05-23 13:05:00,73.29,73.34,73.27,73.33,17333.0,71.6399,71.6888,71.6204,71.679,17333.0
2024-05-23 13:10:00,73.32,73.37,73.32,73.37,10002.0,71.6692,71.7181,71.6692,71.7181,10002.0
2024-05-23 13:15:00,73.37,73.39,73.32,73.32,18992.0,71.7181,71.7377,71.6692,71.6692,18992.0
2024-05-23 13:20:00,73.33,73.38,73.29,73.36,16844.0,71.679,71.7279,71.6399,71.7083,16844.0
2024-05-23 13:25:00,73.37,73.42,73.37,73.42,23654.0,71.7181,71.767,71.7181,71.767,23654.0
2024-05-23 13:30:00,73.42,73.42,73.34,73.39,25056.0,71.767,71.767,71.6888,71.7377,25056.0
2024-05-23 13:35:00,73.38,73.38,73.2,73.2,13612.0,71.7279,71.7279,71.552,71.552,13612.0
2024-05-23 13:40:00,73.2,73.3,73.03,73.07,36874.0,71.552,71.6497,71.3858,71.4249,36874.0
2024-05-23 13:45:00,73.06,73.14,73.06,73.11,22910.0,71.4151,71.4933,71.4151,71.464,22910.0
2024-05-23 13:50:00,73.11,73.15,72.98,72.99,18228.0,71.464,71.5031,71.3369,71.3467,18228.0
2024-05-23 13:55:00,72.99,73.0,72.91,72.92,24945.0,71.3467,71.3565,71.2685,71.2783,24945.0
2024-05-23 14:00:00,72.9,72.91,72.78,72.78,14105.0,71.2587,71.2685,71.1414,71.1414,14105.0
2024-05-23 14:05:00,72.79,72.8,72.68,72.78,27003.0,71.1512,71.161,71.0437,71.1414,27003.0
2024-05-23 14:10:00,72.78,72.8,72.7,72.74,25171.0,71.1414,71.161,71.0632,71.1023,25171.0
2024-05-23 14:15:00,72.74,72.82,72.71,72.74,52646.0,71.1023,71.1805,71.073,71.1023,52646.0
2024-05-23 14:20:00,72.75,72.83,72.74,72.78,70862.0,71.1121,71.1903,71.1023,71.1414,70862.0
2024-05-23 14:25:00,72.79,72.97,72.79,72.92,65175.0,71.1512,71.3271,71.1512,71.2783,65175.0
2024-05-23 14:30:00,72.92,72.96,72.84,72.92,94746.0,71.2783,71.3174,71.2001,71.2783,94746.0
2024-05-23 14:35:00,72.93,73.12,72.91,73.01,40125.0,71.288,71.4738,71.2685,71.3662,40125.0
2024-05-23 14:40:00,73.01,73.05,72.96,72.97,23681.0,71.3662,71.4053,71.3174,71.3271,23681.0
2024-05-23 14:45:00,72.97,73.02,72.9,73.02,34545.0,71.3271,71.376,71.2587,71.376,34545.0
2024-05-23 14:50:00,73.01,73.1,72.99,73.08,48171.0,71.3662,71.4542,71.3467,71.4347,48171.0
2024-05-23 14:55:00,73.09,73.09,73.02,73.05,36557.0,71.4444,71.4444,71.376,71.4053,36557.0
2024-05-23 15:00:00,73.05,73.16,73.02,73.08,87102.0,71.4053,71.5129,71.376,71.4347,87102.0
2024-05-23 15:05:00,73.08,73.15,73.06,73.15,60371.0,71.4347,71.5031,71.4151,71.5031,60371.0
2024-05-23 15:10:00,73.15,73.16,73.1,73.14,34222.0,71.5031,71.5129,71.4542,71.4933,34222.0
2024-05-23 15:15:00,73.14,73.21,73.09,73.11,52044.0,71.4933,71.5617,71.4444,71.464,52044.0
2024-05-23 15:20:00,73.11,73.19,73.09,73.12,147846.0,71.464,71.5422,71.4444,71.4738,147846.0
2024-05-23 15:25:00,73.12,73.16,73.09,73.16,57888.0,71.4738,71.5129,71.4444,71.5129,57888.0
2024-05-23 15:30:00,73.16,73.27,73.15,73.22,41330.0,71.5129,71.6204,71.5031,71.5715,41330.0
2024-05-23 15:35:00,73.22,73.27,73.21,73.27,34327.0,71.5715,71.6204,71.5617,71.6204,34327.0
2024-05-23 15:40:00,73.27,73.34,73.26,73.31,51710.0,71.6204,71.6888,71.6106,71.6595,51710.0
2024-05-23 15:45:00,73.3,73.31,73.11,73.15,134224.0,71.6497,71.6595,71.464,71.5031,134224.0
2024-05-23 15:50:00,73.14,73.28,73.08,73.22,123731.0,71.4933,71.6301,71.4347,71.5715,123731.0
2024-05-23 15:55:00,73.21,73.26,73.13,73.25,350883.0,71.5617,71.6106,71.4835,71.6008,350883.0
2024-05-24 09:30:00,73.73,73.79,73.37,73.46,59442.0,72.07,72.1287,71.7181,71.8061,59442.0
2024-05-24 09:35:00,73.46,73.62,73.41,73.61,50845.0,71.8061,71.9625,71.7572,71.9527,50845.0
2024-05-24 09:40:00,73.63,73.68,73.46,73.46,152609.0,71.9723,72.0211,71.8061,71.8061,152609.0
2024-05-24 09:45:00,73.45,73.46,73.33,73.35,42071.0,71.7963,71.8061,71.679,71.6986,42071.0
2024-05-24 09:50:00,73.35,73.36,73.16,73.26,101524.0,71.6986,71.7083,71.5129,71.6106,101524.0
2024-05-24 09:55:00,73.27,73.31,73.21,73.21,72638.0,71.6204,71.6595,71.5617,71.5617,72638.0
2024-05-24 10:00:00,73.19,73.4,73.18,73.4,48341.0,71.5422,71.7474,71.5324,71.7474,48341.0
2024-05-24 10:05:00,73.4,73.44,73.22,73.23,15527.0,71.7474,71.7865,71.5715,71.5813,15527.0
2024-05-24 10:10:00,73.22,73.29,73.13,73.13,34854.0,71.5715,71.6399,71.4835,71.4835,34854.0
2024-05-24 10:15:00,73.13,73.25,73.13,73.25,9421.0,71.4835,71.6008,71.4835,71.6008,9421.0
2024-05-24 10:20:00,73.24,73.42,73.24,73.39,18438.0,71.5911,71.767,71.5911,71.7377,18438.0
2024-05-24 10:25:00,73.39,73.44,73.36,73.4,8559.0,71.7377,71.7865,71.7083,71.7474,8559.0
2024-05-24 10:30:00,73.4,73.43,73.38,73.41,10897.0,71.7474,71.7768,71.7279,71.7572,10897.0
2024-05-24 10:35:00,73.4,73.4,73.33,73.34,19780.0,71.7474,71.7474,71.679,71.6888,19780.0
2024-05-24 10:40:00,73.33,73.36,73.18,73.18,10640.0,71.679,71.7083,71.5324,71.5324,10640.0
2024-05-24 10:45:00,73.19,73.36,73.19,73.36,30248.0,71.5422,71.7083,71.5422,71.7083,30248.0
2024-05-24 10:50:00,73.36,73.48,73.35,73.45,14246.0,71.7083,71.8256,71.6986,71.7963,14246.0
2024-05-24 10:55:00,73.45,73.52,73.42,73.47,10802.0,71.7963,71.8647,71.767,71.8159,10802.0
2024-05-24 11:00:00,73.48,73.57,73.44,73.55,40528.0,71.8256,71.9136,71.7865,71.8941,40528.0
2024-05-24 11:05:00,73.55,73.63,73.54,73.61,35442.0,71.8941,71.9723,71.8843,71.9527,35442.0
2024-05-24 11:10:00,73.62,73.76,73.62,73.76,13916.0,71.9625,72.0993,71.9625,72.0993,13916.0
2024-05-24 11:15:00,73.77,73.87,73.75,73.87,19849.0,72.1091,72.2069,72.0896,72.2069,19849.0
2024-05-24 11:20:00,73.87,73.9,73.83,73.9,32384.0,72.2069,72.2362,72.1678,72.2362,32384.0
2024-05-24 11:25:00,73.91,73.95,73.86,73.88,20244.0,72.246,72.2851,72.1971,72.2166,20244.0
2024-05-24 11:30:00,73.89,73.98,73.89,73.98,12567.0,72.2264,72.3144,72.2264,72.3144,12567.0
2024-05-24 11:35:00,73.97,73.97,73.81,73.81,22563.0,72.3046,72.3046,72.1482,72.1482,22563.0
2024-05-24 11:40:00,73.82,73.87,73.81,73.85,12870.0,72.158,72.2069,72.1482,72.1873,12870.0
2024-05-24 11:45:00,73.85,73.85,73.77,73.83,11930.0,72.1873,72.1873,72.1091,72.1678,11930.0
2024-05-24 11:50:00,73.84,73.86,73.81,73.82,10007.0,72.1775,72.1971,72.1482,72.158,10007.0
2024-05-24 11:55:00,73.83,73.84,73.82,73.83,4832.0,72.1678,72.1775,72.158,72.1678,4832.0
2024-05-24 12:00:00,73.83,73.96,73.83,73.94,17811.0,72.1678,72.2948,72.1678,72.2753,17811.0
2024-05-24 12:05:00,73.95,73.97,73.88,73.9,8663.0,72.2851,72.3046,72.2166,72.2362,8663.0
2024-05-24 12:10:00,73.89,73.98,73.89,73.96,10131.0,72.2264,72.3144,72.2264,72.2948,10131.0
2024-05-24 12:15:00,73.98,73.99,73.94,73.94,9308.0,72.3144,72.3242,72.2753,72.2753,9308.0
2024-05-24 12:20:00,73.96,74.06,73.95,74.05,111253.0,72.2948,72.3926,72.2851,72.3828,111253.0
2024-05-24 12:25:00,74.05,74.05,73.98,73.98,14985.0,72.3828,72.3828,72.3144,72.3144,14985.0
2024-05-24 12:30:00,73.99,74.01,73.98,73.98,7921.0,72.3242,72.3437,72.3144,72.3144,7921.0
2024-05-24 12:35:00,73.99,74.04,73.99,74.02,13288.0,72.3242,72.373,72.3242,72.3535,13288.0
2024-05-24 12:40:00,74.02,74.1,74.0,74.06,154822.0,72.3535,72.4317,72.3339,72.3926,154822.0
2024-05-24 12:45:00,74.06,74.12,74.04,74.12,37313.0,72.3926,72.4512,72.373,72.4512,37313.0
2024-05-24 12:50:00,74.13,74.15,74.07,74.1,25855.0,72.461,72.4806,72.4024,72.4317,25855.0
2024-05-24 12:55:00,74.1,74.1,74.0,74.04,51196.0,72.4317,72.4317,72.3339,72.373,51196.0
2024-05-24 13:00:00,74.05,74.09,74.04,74.06,24740.0,72.3828,72.4219,72.373,72.3926,24740.0
2024-05-24 13:05:00,74.06,74.09,74.04,74.04,21084.0,72.3926,72.4219,72.373,72.373,21084.0
2024-05-24 13:10:00,74.03,74.08,74.03,74.08,23053.0,72.3633,72.4121,72.3633,72.4121,23053.0
2024-05-24 13:15:00,74.08,74.16,74.07,74.09,41690.0,72.4121,72.4903,72.4024,72.4219,41690.0
2024-05-24 13:20:00,74.08,74.15,74.07,74.15,41661.0,72.4121,72.4806,72.4024,72.4806,41661.0
2024-05-24 13:25:00,74.16,74.18,74.13,74.13,52911.0,72.4903,72.5099,72.461,72.461,52911.0
2024-05-24 13:30:00,74.13,74.15,74.08,74.14,18881.0,72.461,72.4806,72.4121,72.4708,18881.0
2024-05-24 13:35:00,74.15,74.18,74.06,74.15,140375.0,72.4806,72.5099,72.3926,72.4806,140375.0
2024-05-24 13:40:00,74.15,74.19,74.11,74.15,37468.0,72.4806,72.5197,72.4415,72.4806,37468.0
2024-05-24 13:45:00,74.15,74.16,74.12,74.13,27422.0,72.4806,72.4903,72.4512,72.461,27422.0
2024-05-24 13:50:00,74.14,74.16,74.11,74.11,29422.0,72.4708,72.4903,72.4415,72.4415,29422.0
2024-05-24 13:55:00,74.11,74.17,74.11,74.11,44476.0,72.4415,72.5001,72.4415,72.4415,44476.0
2024-05-24 14:00:00,74.11,74.17,74.04,74.08,90046.0,72.4415,72.5001,72.373,72.4121,90046.0
2024-05-24 14:05:00,74.09,74.18,74.08,74.15,66966.0,72.4219,72.5099,72.4121,72.4806,66966.0
2024-05-24 14:10:00,74.15,74.23,74.12,74.19,96802.0,72.4806,72.5588,72.4512,72.5197,96802.0
2024-05-24 14:15:00,74.17,74.2,74.14,74.15,15146.0,72.5001,72.5294,72.4708,72.4806,15146.0
2024-05-24 14:20:00,74.15,74.16,74.01,74.01,29391.0,72.4806,72.4903,72.3437,72.3437,29391.0
2024-05-24 14:25:00,73.99,74.07,73.97,74.06,11505.0,72.3242,72.4024,72.3046,72.3926,11505.0
2024-05-24 14:30:00,74.07,74.08,74.01,74.02,25146.0,72.4024,72.4121,72.3437,72.3535,25146.0
2024-05-24 14:35:00,74.03,74.03,73.91,73.93,33038.0,72.3633,72.3633,72.246,72.2655,33038.0
2024-05-24 14:40:00,73.94,73.96,73.87,73.9,31720.0,72.2753,72.2948,72.2069,72.2362,31720.0
2024-05-24 14:45:00,73.9,73.91,73.84,73.86,38680.0,72.2362,72.246,72.1775,72.1971,38680.0
2024-05-24 14:50:00,73.85,73.86,73.77,73.78,50175.0,72.1873,72.1971,72.1091,72.1189,50175.0
2024-05-24 14:55:00,73.78,73.84,73.75,73.78,26283.0,72.1189,72.1775,72.0896,72.1189,26283.0
2024-05-24 15:00:00,73.78,73.8,73.67,73.68,24894.0,72.1189,72.1384,72.0114,72.0211,24894.0
2024-05-24 15:05:00,73.69,73.8,73.68,73.8,23179.0,72.0309,72.1384,72.0211,72.1384,23179.0
2024-05-24 15:10:00,73.8,73.87,73.79,73.84,23396.0,72.1384,72.2069,72.1287,72.1775,23396.0
2024-05-24 15:15:00,73.84,73.86,73.81,73.82,14521.0,72.1775,72.1971,72.1482,72.158,14521.0
2024-05-24 15:20:00,73.82,73.82,73.76,73.77,17375.0,72.158,72.158,72.0993,72.1091,17375.0
2024-05-24 15:25:00,73.76,73.87,73.75,73.87,48909.0,72.0993,72.2069,72.0896,72.2069,48909.0
2024-05-24 15:30:00,73.87,73.93,73.84,73.9,49286.0,72.2069,72.2655,72.1775,72.2362,49286.0
2024-05-24 15:35:00,73.89,73.99,73.88,73.97,53876.0,72.2264,72.3242,72.2166,72.3046,53876.0
2024-05-24 15:40:00,73.97,73.97,73.89,73.91,68479.0,72.3046,72.3046,72.2264,72.246,68479.0
2024-05-24 15:45:00,73.91,74.01,73.9,73.96,78818.0,72.246,72.3437,72.2362,72.2948,78818.0
2024-05-24 15:50:00,73.95,74.01,73.94,73.99,85598.0,72.2851,72.3437,72.2753,72.3242,85598.0
2024-05-24 15:55:00,73.98,73.99,73.84,73.9,300036.0,72.3144,72.3242,72.1775,72.2362,300036.0
2024-05-28 09:30:00,73.8,73.92,73.61,73.65,67087.0,72.1384,72.2557,71.9527,71.9918,67087.0
2024-05-28 09:35:00,73.62,73.72,73.36,73.36,29294.0,71.9625,72.0602,71.7083,71.7083,29294.0
2024-05-28 09:40:00,73.33,73.69,73.28,73.59,33831.0,71.679,72.0309,71.6301,71.9332,33831.0
2024-05-28 09:45:00,73.59,73.6,73.23,73.25,23216.0,71.9332,71.9429,71.5813,71.6008,23216.0
2024-05-28 09:50:00,73.22,73.27,73.11,73.13,24415.0,71.5715,71.6204,71.464,71.4835,24415.0
2024-05-28 09:55:00,73.1,73.11,72.81,72.82,27223.0,71.4542,71.464,71.1707,71.1805,27223.0
2024-05-28 10:00:00,72.84,72.92,72.72,72.82,29662.0,71.2001,71.2783,71.0828,71.1805,29662.0
2024-05-28 10:05:00,72.84,72.9,72.72,72.86,119510.0,71.2001,71.2587,71.0828,71.2196,119510.0
2024-05-28 10:10:00,72.87,72.89,72.69,72.75,32880.0,71.2294,71.2489,71.0534,71.1121,32880.0
2024-05-28 10:15:00,72.74,73.12,72.72,73.06,28667.0,71.1023,71.4738,71.0828,71.4151,28667.0
2024-05-28 10:20:00,73.07,73.16,73.03,73.13,27449.0,71.4249,71.5129,71.3858,71.4835,27449.0
2024-05-28 10:25:00,73.13,73.13,72.98,72.98,24542.0,71.4835,71.4835,71.3369,71.3369,24542.0
2024-05-28 10:30:00,72.98,73.06,72.88,72.9,24320.0,71.3369,71.4151,71.2392,71.2587,24320.0
2024-05-28 10:35:00,72.91,72.95,72.83,72.84,16261.0,71.2685,71.3076,71.1903,71.2001,16261.0
2024-05-28 10:40:00,72.85,72.89,72.79,72.84,22100.0,71.2098,71.2489,71.1512,71.2001,22100.0
2024-05-28 10:45:00,72.84,72.99,72.83,72.98,17978.0,71.2001,71.3467,71.1903,71.3369,17978.0
2024-05-28 10:50:00,73.0,73.01,72.95,72.96,19062.0,71.3565,71.3662,71.3076,71.3174,19062.0
2024-05-28 10:55:00,72.96,73.08,72.93,73.08,24978.0,71.3174,71.4347,71.288,71.4347,24978.0
2024-05-28 11:00:00,73.09,73.17,72.99,73.17,93899.0,71.4444,71.5226,71.3467,71.5226,93899.0
2024-05-28 11:05:00,73.15,73.18,73.03,73.03,36293.0,71.5031,71.5324,71.3858,71.3858,36293.0
2024-05-28 11:10:00,73.02,73.09,73.0,73.05,24400.0,71.376,71.4444,71.3565,71.4053,24400.0
2024-05-28 11:15:00,73.06,73.09,73.02,73.09,24568.0,71.4151,71.4444,71.376,71.4444,24568.0
2024-05-28 11:20:00,73.09,73.1,73.04,73.04,18530.0,71.4444,71.4542,71.3956,71.3956,18530.0
2024-05-28 11:25:00,73.05,73.07,72.98,73.04,80351.0,71.4053,71.4249,71.3369,71.3956,80351.0
2024-05-28 11:30:00,73.02,73.1,73.01,73.04,31723.0,71.376,71.4542,71.3662,71.3956,31723.0
2024-05-28 11:35:00,73.04,73.11,73.03,73.11,35012.0,71.3956,71.464,71.3858,71.464,35012.0
2024-05-28 11:40:00,73.11,73.15,73.03,73.13,119430.0,71.464,71.5031,71.3858,71.4835,119430.0
2024-05-28 11:45:00,73.14,73.19,73.12,73.17,52038.0,71.4933,71.5422,71.4738,71.5226,52038.0
2024-05-28 11:50:00,73.17,73.28,73.15,73.27,50862.0,71.5226,71.6301,71.5031,71.6204,50862.0
2024-05-28 11:55:00,73.27,73.33,73.25,73.3,50691.0,71.6204,71.679,71.6008,71.6497,50691.0
2024-05-28 12:00:00,73.3,73.3,73.16,73.16,44690.0,71.6497,71.6497,71.5129,71.5129,44690.0
2024-05-28 12:05:00,73.16,73.26,73.15,73.26,36244.0,71.5129,71.6106,71.5031,71.6106,36244.0
2024-05-28 12:10:00,73.26,73.29,73.08,73.08,43733.0,71.6106,71.6399,71.4347,71.4347,43733.0
2024-05-28 12:15:00,73.09,73.09,73.01,73.02,15027.0,71.4444,71.4444,71.3662,71.376,15027.0
2024-05-28 12:20:00,73.01,73.01,72.93,72.97,15613.0,71.3662,71.3662,71.288,71.3271,15613.0
2024-05-28 12:25:00,72.97,73.0,72.88,72.9,21023.0,71.3271,71.3565,71.2392,71.2587,21023.0
2024-05-28 12:30:00,72.89,73.03,72.82,73.0,41441.0,71.2489,71.3858,71.1805,71.3565,41441.0
2024-05-28 12:35:00,73.0,73.15,73.0,73.13,69571.0,71.3565,71.5031,71.3565,71.4835,69571.0
2024-05-28 12:40:00,73.13,73.17,73.08,73.12,44165.0,71.4835,71.5226,71.4347,71.4738,44165.0
2024-05-28 12:45:00,73.13,73.22,73.12,73.18,57976.0,71.4835,71.5715,71.4738,71.5324,57976.0
2024-05-28 12:50:00,73.19,73.25,73.15,73.16,50296.0,71.5422,71.6008,71.5031,71.5129,50296.0
2024-05-28 12:55:00,73.16,73.19,73.12,73.12,31331.0,71.5129,71.5422,71.4738,71.4738,31331.0
2024-05-28 13:00:00,73.11,73.2,73.07,73.08,62241.0,71.464,71.552,71.4249,71.4347,62241.0
2024-05-28 13:05:00,73.09,73.2,73.08,73.19,40869.0,71.4444,71.552,71.4347,71.5422,40869.0
2024-05-28 13:10:00,73.19,73.22,73.18,73.2,20163.0,71.5422,71.5715,71.5324,71.552,20163.0
2024-05-28 13:15:00,73.2,73.21,73.16,73.18,19011.0,71.552,71.5617,71.5129,71.5324,19011.0
2024-05-28 13:20:00,73.17,73.23,73.16,73.21,55058.0,71.5226,71.5813,71.5129,71.5617,55058.0
2024-05-28 13:25:00,73.2,73.23,73.18,73.22,35561.0,71.552,71.5813,71.5324,71.5715,35561.0
2024-05-28 13:30:00,73.22,73.23,73.03,73.09,32261.0,71.5715,71.5813,71.3858,71.4444,32261.0
2024-05-28 13:35:00,73.07,73.12,73.04,73.05,17996.0,71.4249,71.4738,71.3956,71.4053,17996.0
2024-05-28 13:40:00,73.05,73.06,73.0,73.04,20442.0,71.4053,71.4151,71.3565,71.3956,20442.0
2024-05-28 13:45:00,73.03,73.04,72.88,72.88,14229.0,71.3858,71.3956,71.2392,71.2392,14229.0
2024-05-28 13:50:00,72.88,72.89,72.76,72.78,13166.0,71.2392,71.2489,71.1219,71.1414,13166.0
2024-05-28 13:55:00,72.77,72.83,72.75,72.8,21474.0,71.1316,71.1903,71.1121,71.161,21474.0
2024-05-28 14:00:00,72.79,72.91,72.75,72.81,74044.0,71.1512,71.2685,71.1121,71.1707,74044.0
2024-05-28 14:05:00,72.8,72.88,72.78,72.87,39307.0,71.161,71.2392,71.1414,71.2294,39307.0
2024-05-28 14:10:00,72.87,72.9,72.85,72.9,12258.0,71.2294,71.2587,71.2098,71.2587,12258.0
2024-05-28 14:15:00,72.88,72.88,72.78,72.79,16567.0,71.2392,71.2392,71.1414,71.1512,16567.0
2024-05-28 14:20:00,72.78,72.78,72.55,72.56,35262.0,71.1414,71.1414,70.9166,70.9264,35262.0
2024-05-28 14:25:00,72.58,72.61,72.52,72.54,21495.0,70.9459,70.9752,70.8873,70.9068,21495.0
2024-05-28 14:30:00,72.54,72.54,72.33,72.34,27476.0,70.9068,70.9068,70.7015,70.7113,27476.0
2024-05-28 14:35:00,72.33,72.45,72.33,72.38,35309.0,70.7015,70.8188,70.7015,70.7504,35309.0
2024-05-28 14:40:00,72.4,72.5,72.4,72.48,71670.0,70.77,70.8677,70.77,70.8482,71670.0
2024-05-28 14:45:00,72.48,72.52,72.4,72.46,44638.0,70.8482,70.8873,70.77,70.8286,44638.0
2024-05-28 14:50:00,72.46,72.51,72.42,72.5,35128.0,70.8286,70.8775,70.7895,70.8677,35128.0
2024-05-28 14:55:00,72.49,72.57,72.49,72.57,17815.0,70.8579,70.9361,70.8579,70.9361,17815.0
2024-05-28 15:00:00,72.56,72.62,72.54,72.54,13186.0,70.9264,70.985,70.9068,70.9068,13186.0
2024-05-28 15:05:00,72.54,72.75,72.54,72.75,75240.0,70.9068,71.1121,70.9068,71.1121,75240.0
2024-05-28 15:10:00,72.75,72.77,72.61,72.63,99619.0,71.1121,71.1316,70.9752,70.9948,99619.0
2024-05-28 15:15:00,72.64,72.73,72.6,72.67,80141.0,71.0046,71.0925,70.9655,71.0339,80141.0
2024-05-28 15:20:00,72.67,72.69,72.59,72.68,72129.0,71.0339,71.0534,70.9557,71.0437,72129.0
2024-05-28 15:25:00,72.68,72.76,72.68,72.69,73128.0,71.0437,71.1219,71.0437,71.0534,73128.0
2024-05-28 15:30:00,72.69,72.81,72.67,72.78,61560.0,71.0534,71.1707,71.0339,71.1414,61560.0
2024-05-28 15:35:00,72.78,72.84,72.75,72.83,52780.0,71.1414,71.2001,71.1121,71.1903,52780.0
2024-05-28 15:40:00,72.83,72.88,72.75,72.82,82323.0,71.1903,71.2392,71.1121,71.1805,82323.0
2024-05-28 15:45:00,72.81,72.9,72.79,72.9,63105.0,71.1707,71.2587,71.1512,71.2587,63105.0
2024-05-28 15:50:00,72.89,72.93,72.81,72.87,107364.0,71.2489,71.288,71.1707,71.2294,107364.0
2024-05-28 15:55:00,72.88,72.92,72.67,72.69,434576.0,71.2392,71.2783,71.0339,71.0534,434576.0
2024-05-29 09:30:00,72.9,73.41,72.4,72.61,411457.0,71.2587,71.7572,70.77,70.9752,411457.0
2024-05-29 09:35:00,72.61,72.73,72.5,72.7,44405.0,70.9752,71.0925,70.8677,71.0632,44405.0
2024-05-29 09:40:00,72.71,72.81,72.57,72.64,54714.0,71.073,71.1707,70.9361,71.0046,54714.0
2024-05-29 09:45:00,72.64,72.66,72.37,72.39,74382.0,71.0046,71.0241,70.7406,70.7602,74382.0
2024-05-29 09:50:00,72.41,72.53,72.34,72.44,50080.0,70.7797,70.897,70.7113,70.8091,50080.0
2024-05-29 09:55:00,72.46,72.46,72.09,72.11,30450.0,70.8286,70.8286,70.4669,70.4865,30450.0
2024-05-29 10:00:00,72.09,72.11,71.92,72.05,80299.0,70.4669,70.4865,70.3008,70.4278,80299.0
2024-05-29 10:05:00,72.03,72.04,71.8,71.88,73876.0,70.4083,70.4181,70.1835,70.2617,73876.0
2024-05-29 10:10:00,71.89,72.0,71.72,71.8,48999.0,70.2714,70.379,70.1053,70.1835,48999.0
2024-05-29 10:15:00,71.77,71.85,71.74,71.78,35661.0,70.1541,70.2323,70.1248,70.1639,35661.0
2024-05-29 10:20:00,71.77,71.79,71.56,71.66,42541.0,70.1541,70.1737,69.9489,70.0466,42541.0
2024-05-29 10:25:00,71.68,71.7,71.51,71.55,18784.0,70.0662,70.0857,69.9,69.9391,18784.0
2024-05-29 10:30:00,71.56,71.63,71.51,71.57,32248.0,69.9489,70.0173,69.9,69.9586,32248.0
2024-05-29 10:35:00,71.57,71.75,71.57,71.7,32440.0,69.9586,70.1346,69.9586,70.0857,32440.0
2024-05-29 10:40:00,71.69,71.7,71.38,71.4,22370.0,70.0759,70.0857,69.7729,69.7925,22370.0
2024-05-29 10:45:00,71.41,71.41,71.24,71.25,24306.0,69.8023,69.8023,69.6361,69.6459,24306.0
2024-05-29 10:50:00,71.25,71.43,71.24,71.36,32577.0,69.6459,69.8218,69.6361,69.7534,32577.0
2024-05-29 10:55:00,71.36,71.43,71.3,71.34,30184.0,69.7534,69.8218,69.6947,69.7338,30184.0
2024-05-29 11:00:00,71.33,71.35,71.23,71.28,32830.0,69.7241,69.7436,69.6263,69.6752,32830.0
2024-05-29 11:05:00,71.3,71.3,71.16,71.16,20498.0,69.6947,69.6947,69.5579,69.5579,20498.0
2024-05-29 11:10:00,71.15,71.17,71.07,71.15,34218.0,69.5481,69.5677,69.4699,69.5481,34218.0
2024-05-29 11:15:00,71.15,71.29,71.12,71.24,51346.0,69.5481,69.685,69.5188,69.6361,51346.0
2024-05-29 11:20:00,71.24,71.24,71.15,71.24,34389.0,69.6361,69.6361,69.5481,69.6361,34389.0
2024-05-29 11:25:00,71.27,71.37,71.11,71.12,171299.0,69.6654,69.7632,69.509,69.5188,171299.0
2024-05-29 11:30:00,71.12,71.28,71.11,71.24,31401.0,69.5188,69.6752,69.509,69.6361,31401.0
2024-05-29 11:35:00,71.23,71.31,71.22,71.27,31203.0,69.6263,69.7045,69.6165,69.6654,31203.0
2024-05-29 11:40:00,71.28,71.28,71.2,71.2,36185.0,69.6752,69.6752,69.597,69.597,36185.0
2024-05-29 11:45:00,71.21,71.24,71.18,71.19,60214.0,69.6068,69.6361,69.5774,69.5872,60214.0
2024-05-29 11:50:00,71.18,71.27,71.18,71.27,16764.0,69.5774,69.6654,69.5774,69.6654,16764.0
2024-05-29 11:55:00,71.27,71.27,71.22,71.24,19119.0,69.6654,69.6654,69.6165,69.6361,19119.0
2024-05-29 12:00:00,71.23,71.23,71.04,71.1,32331.0,69.6263,69.6263,69.4406,69.4992,32331.0
2024-05-29 12:05:00,71.1,71.18,71.1,71.13,16156.0,69.4992,69.5774,69.4992,69.5286,16156.0
2024-05-29 12:10:00,71.13,71.18,71.08,71.09,18459.0,69.5286,69.5774,69.4797,69.4895,18459.0
2024-05-29 12:15:00,71.08,71.12,71.05,71.11,28825.0,69.4797,69.5188,69.4504,69.509,28825.0
2024-05-29 12:20:00,71.11,71.22,71.1,71.2,54517.0,69.509,69.6165,69.4992,69.597,54517.0
2024-05-29 12:25:00,71.21,71.43,71.21,71.4,34679.0,69.6068,69.8218,69.6068,69.7925,34679.0
2024-05-29 12:30:00,71.38,71.38,71.3,71.33,15923.0,69.7729,69.7729,69.6947,69.7241,15923.0
2024-05-29 12:35:00,71.32,71.38,71.3,71.32,17863.0,69.7143,69.7729,69.6947,69.7143,17863.0
2024-05-29 12:40:00,71.32,71.4,71.29,71.37,50165.0,69.7143,69.7925,69.685,69.7632,50165.0
2024-05-29 12:45:00,71.4,71.44,71.34,71.38,38100.0,69.7925,69.8316,69.7338,69.7729,38100.0
2024-05-29 12:50:00,71.38,71.41,71.35,71.4,11032.0,69.7729,69.8023,69.7436,69.7925,11032.0
2024-05-29 12:55:00,71.39,71.4,71.33,71.39,40828.0,69.7827,69.7925,69.7241,69.7827,40828.0
2024-05-29 13:00:00,71.38,71.41,71.24,71.29,57823.0,69.7729,69.8023,69.6361,69.685,57823.0
2024-05-29 13:05:00,71.3,71.31,71.2,71.3,34377.0,69.6947,69.7045,69.597,69.6947,34377.0
2024-05-29 13:10:00,71.31,71.36,71.31,71.32,33818.0,69.7045,69.7534,69.7045,69.7143,33818.0
2024-05-29 13:15:00,71.31,71.31,71.18,71.21,18191.0,69.7045,69.7045,69.5774,69.6068,18191.0
2024-05-29 13:20:00,71.21,71.34,71.21,71.34,16253.0,69.6068,69.7338,69.6068,69.7338,16253.0
2024-05-29 13:25:00,71.34,71.43,71.3,71.43,22148.0,69.7338,69.8218,69.6947,69.8218,22148.0
2024-05-29 13:30:00,71.43,71.49,71.38,71.38,25530.0,69.8218,69.8805,69.7729,69.7729,25530.0
2024-05-29 13:35:00,71.37,71.37,71.29,71.31,18633.0,69.7632,69.7632,69.685,69.7045,18633.0
2024-05-29 13:40:00,71.31,71.31,71.22,71.23,18764.0,69.7045,69.7045,69.6165,69.6263,18764.0
2024-05-29 13:45:00,71.23,71.29,71.2,71.26,20363.0,69.6263,69.685,69.597,69.6556,20363.0
2024-05-29 13:50:00,71.25,71.34,71.25,71.3,14720.0,69.6459,69.7338,69.6459,69.6947,14720.0
2024-05-29 13:55:00,71.29,71.29,71.24,71.25,17468.0,69.685,69.685,69.6361,69.6459,17468.0
2024-05-29 14:00:00,71.24,71.24,71.15,71.17,18136.0,69.6361,69.6361,69.5481,69.5677,18136.0
2024-05-29 14:05:00,71.18,71.22,71.15,71.18,40780.0,69.5774,69.6165,69.5481,69.5774,40780.0
2024-05-29 14:10:00,71.18,71.21,71.13,71.16,21975.0,69.5774,69.6068,69.5286,69.5579,21975.0
2024-05-29 14:15:00,71.16,71.17,71.12,71.12,24745.0,69.5579,69.5677,69.5188,69.5188,24745.0
2024-05-29 14:20:00,71.11,71.12,71.02,71.03,40263.0,69.509,69.5188,69.421,69.4308,40263.0
2024-05-29 14:25:00,71.03,71.06,71.02,71.06,25352.0,69.4308,69.4601,69.421,69.4601,25352.0
2024-05-29 14:30:00,71.06,71.12,71.04,71.07,52227.0,69.4601,69.5188,69.4406,69.4699,52227.0
2024-05-29 14:35:00,71.07,71.08,71.02,71.03,39209.0,69.4699,69.4797,69.421,69.4308,39209.0
2024-05-29 14:40:00,71.03,71.12,71.02,71.12,23138.0,69.4308,69.5188,69.421,69.5188,23138.0
2024-05-29 14:45:00,71.12,71.16,71.04,71.14,29479.0,69.5188,69.5579,69.4406,69.5383,29479.0
2024-05-29 14:50:00,71.14,71.15,71.02,71.11,28087.0,69.5383,69.5481,69.421,69.509,28087.0
2024-05-29 14:55:00,71.11,71.11,71.03,71.04,33094.0,69.509,69.509,69.4308,69.4406,33094.0
2024-05-29 15:00:00,71.04,71.1,71.03,71.09,27744.0,69.4406,69.4992,69.4308,69.4895,27744.0
2024-05-29 15:05:00,71.08,71.1,71.03,71.03,29080.0,69.4797,69.4992,69.4308,69.4308,29080.0
2024-05-29 15:10:00,71.03,71.22,71.02,71.21,65207.0,69.4308,69.6165,69.421,69.6068,65207.0
2024-05-29 15:15:00,71.2,71.2,71.1,71.1,32488.0,69.597,69.597,69.4992,69.4992,32488.0
2024-05-29 15:20:00,71.11,71.24,71.1,71.23,69502.0,69.509,69.6361,69.4992,69.6263,69502.0
2024-05-29 15:25:00,71.23,71.26,71.1,71.13,56011.0,69.6263,69.6556,69.4992,69.5286,56011.0
2024-05-29 15:30:00,71.13,71.17,71.06,71.09,57461.0,69.5286,69.5677,69.4601,69.4895,57461.0
2024-05-29 15:35:00,71.09,71.13,71.06,71.09,64899.0,69.4895,69.5286,69.4601,69.4895,64899.0
2024-05-29 15:40:00,71.09,71.12,71.02,71.11,133675.0,69.4895,69.5188,69.421,69.509,133675.0
2024-05-29 15:45:00,71.11,71.24,71.04,71.17,157149.0,69.509,69.6361,69.4406,69.5677,157149.0
2024-05-29 15:50:00,71.17,71.28,71.09,71.16,309903.0,69.5677,69.6752,69.4895,69.5579,309903.0
2024-05-29 15:55:00,71.16,71.16,71.01,71.13,386408.0,69.5579,69.5579,69.4113,69.5286,386408.0
2024-05-30 09:30:00,71.16,71.22,70.82,71.18,80752.0,69.5579,69.6165,69.2255,69.5774,80752.0
2024-05-30 09:35:00,71.15,71.16,71.01,71.06,18241.0,69.5481,69.5579,69.4113,69.4601,18241.0
2024-05-30 09:40:00,71.06,71.3,71.03,71.28,25791.0,69.4601,69.6947,69.4308,69.6752,25791.0
2024-05-30 09:45:00,71.28,71.32,71.17,71.19,15170.0,69.6752,69.7143,69.5677,69.5872,15170.0
2024-05-30 09:50:00,71.21,71.42,71.18,71.31,77635.0,69.6068,69.812,69.5774,69.7045,77635.0
2024-05-30 09:55:00,71.3,71.36,71.21,71.36,15453.0,69.6947,69.7534,69.6068,69.7534,15453.0
2024-05-30 10:00:00,71.38,71.45,71.31,71.45,68354.0,69.7729,69.8414,69.7045,69.8414,68354.0
2024-05-30 10:05:00,71.45,71.58,71.38,71.5,56984.0,69.8414,69.9684,69.7729,69.8902,56984.0
2024-05-30 10:10:00,71.5,71.51,71.27,71.29,43957.0,69.8902,69.9,69.6654,69.685,43957.0
2024-05-30 10:15:00,71.3,71.34,71.24,71.27,34374.0,69.6947,69.7338,69.6361,69.6654,34374.0
2024-05-30 10:20:00,71.27,71.38,71.22,71.3,43742.0,69.6654,69.7729,69.6165,69.6947,43742.0
2024-05-30 10:25:00,71.3,71.32,71.23,71.32,27642.0,69.6947,69.7143,69.6263,69.7143,27642.0
2024-05-30 10:30:00,71.31,71.35,71.07,71.07,33217.0,69.7045,69.7436,69.4699,69.4699,33217.0
2024-05-30 10:35:00,71.07,71.28,71.07,71.23,22629.0,69.4699,69.6752,69.4699,69.6263,22629.0
2024-05-30 10:40:00,71.23,71.32,71.22,71.32,14306.0,69.6263,69.7143,69.6165,69.7143,14306.0
2024-05-30 10:45:00,71.33,71.4,71.32,71.34,12877.0,69.7241,69.7925,69.7143,69.7338,12877.0
2024-05-30 10:50:00,71.35,71.51,71.35,71.5,13438.0,69.7436,69.9,69.7436,69.8902,13438.0
2024-05-30 10:55:00,71.51,71.52,71.43,71.44,18743.0,69.9,69.9098,69.8218,69.8316,18743.0
2024-05-30 11:00:00,71.41,71.41,71.32,71.33,12767.0,69.8023,69.8023,69.7143,69.7241,12767.0
2024-05-30 11:05:00,71.33,71.38,71.3,71.37,12736.0,69.7241,69.7729,69.6947,69.7632,12736.0
2024-05-30 11:10:00,71.36,71.39,71.34,71.36,15004.0,69.7534,69.7827,69.7338,69.7534,15004.0
2024-05-30 11:15:00,71.35,71.43,71.35,71.43,12253.0,69.7436,69.8218,69.7436,69.8218,12253.0
2024-05-30 11:20:00,71.42,71.44,71.36,71.38,39335.0,69.812,69.8316,69.7534,69.7729,39335.0
2024-05-30 11:25:00,71.39,71.41,71.3,71.32,31100.0,69.7827,69.8023,69.6947,69.7143,31100.0
2024-05-30 11:30:00,71.32,71.4,71.32,71.36,51447.0,69.7143,69.7925,69.7143,69.7534,51447.0
2024-05-30 11:35:00,71.35,71.37,71.2,71.24,57750.0,69.7436,69.7632,69.597,69.6361,57750.0
2024-05-30 11:40:00,71.26,71.29,71.2,71.26,22432.0,69.6556,69.685,69.597,69.6556,22432.0
2024-05-30 11:45:00,71.26,71.28,71.15,71.16,15008.0,69.6556,69.6752,69.5481,69.5579,15008.0
2024-05-30 11:50:00,71.16,71.25,71.14,71.14,40642.0,69.5579,69.6459,69.5383,69.5383,40642.0
2024-05-30 11:55:00,71.17,71.2,71.13,71.13,23652.0,69.5677,69.597,69.5286,69.5286,23652.0
2024-05-30 12:00:00,71.13,71.22,71.13,71.22,13356.0,69.5286,69.6165,69.5286,69.6165,13356.0
2024-05-30 12:05:00,71.21,71.4,71.21,71.31,49395.0,69.6068,69.7925,69.6068,69.7045,49395.0
2024-05-30 12:10:00,71.32,71.34,71.27,71.3,10228.0,69.7143,69.7338,69.6654,69.6947,10228.0
2024-05-30 12:15:00,71.28,71.35,71.28,71.33,22597.0,69.6752,69.7436,69.6752,69.7241,22597.0
2024-05-30 12:20:00,71.33,71.36,71.3,71.32,14331.0,69.7241,69.7534,69.6947,69.7143,14331.0
2024-05-30 12:25:00,71.31,71.32,71.27,71.28,10011.0,69.7045,69.7143,69.6654,69.6752,10011.0
2024-05-30 12:30:00,71.29,71.37,71.29,71.36,6924.0,69.685,69.7632,69.685,69.7534,6924.0
2024-05-30 12:35:00,71.36,71.4,71.36,71.37,17783.0,69.7534,69.7925,69.7534,69.7632,17783.0
2024-05-30 12:40:00,71.37,71.42,71.37,71.41,8119.0,69.7632,69.812,69.7632,69.8023,8119.0
2024-05-30 12:45:00,71.41,71.42,71.38,71.38,9921.0,69.8023,69.812,69.7729,69.7729,9921.0
2024-05-30 12:50:00,71.39,71.49,71.38,71.48,13547.0,69.7827,69.8805,69.7729,69.8707,13547.0
2024-05-30 12:55:00,71.48,71.52,71.44,71.51,12701.0,69.8707,69.9098,69.8316,69.9,12701.0
2024-05-30 13:00:00,71.51,71.57,71.5,71.51,9164.0,69.9,69.9586,69.8902,69.9,9164.0
2024-05-30 13:05:00,71.51,71.55,71.5,71.52,9899.0,69.9,69.9391,69.8902,69.9098,9899.0
2024-05-30 13:10:00,71.52,71.64,71.51,71.63,30462.0,69.9098,70.0271,69.9,70.0173,30462.0
2024-05-30 13:15:00,71.64,71.67,71.63,71.64,16717.0,70.0271,70.0564,70.0173,70.0271,16717.0
2024-05-30 13:20:00,71.64,71.65,71.6,71.62,13356.0,70.0271,70.0368,69.988,70.0075,13356.0
2024-05-30 13:25:00,71.62,71.63,71.57,71.57,6299.0,70.0075,70.0173,69.9586,69.9586,6299.0
2024-05-30 13:30:00,71.58,71.6,71.56,71.59,9104.0,69.9684,69.988,69.9489,69.9782,9104.0
2024-05-30 13:35:00,71.59,71.7,71.59,71.7,16838.0,69.9782,70.0857,69.9782,70.0857,16838.0
2024-05-30 13:40:00,71.72,71.72,71.66,71.67,17374.0,70.1053,70.1053,70.0466,70.0564,17374.0
2024-05-30 13:45:00,71.67,71.7,71.61,71.63,10983.0,70.0564,70.0857,69.9977,70.0173,10983.0
2024-05-30 13:50:00,71.63,71.65,71.62,71.65,8979.0,70.0173,70.0368,70.0075,70.0368,8979.0
2024-05-30 13:55:00,71.64,71.65,71.63,71.65,12024.0,70.0271,70.0368,70.0173,70.0368,12024.0
2024-05-30 14:00:00,71.64,71.67,71.62,71.63,14661.0,70.0271,70.0564,70.0075,70.0173,14661.0
2024-05-30 14:05:00,71.63,71.73,71.62,71.67,18141.0,70.0173,70.115,70.0075,70.0564,18141.0
2024-05-30 14:10:00,71.68,71.69,71.65,71.69,15234.0,70.0662,70.0759,70.0368,70.0759,15234.0
2024-05-30 14:15:00,71.7,71.72,71.6,71.67,22253.0,70.0857,70.1053,69.988,70.0564,22253.0
2024-05-30 14:20:00,71.67,71.68,71.64,71.67,8991.0,70.0564,70.0662,70.0271,70.0564,8991.0
2024-05-30 14:25:00,71.67,71.7,71.63,71.7,15991.0,70.0564,70.0857,70.0173,70.0857,15991.0
2024-05-30 14:30:00,71.7,71.76,71.69,71.76,12763.0,70.0857,70.1444,70.0759,70.1444,12763.0
2024-05-30 14:35:00,71.75,71.75,71.64,71.65,14690.0,70.1346,70.1346,70.0271,70.0368,14690.0
2024-05-30 14:40:00,71.65,71.67,71.63,71.64,10884.0,70.0368,70.0564,70.0173,70.0271,10884.0
2024-05-30 14:45:00,71.63,71.68,71.63,71.66,13671.0,70.0173,70.0662,70.0173,70.0466,13671.0
2024-05-30 14:50:00,71.65,71.71,71.64,71.67,18054.0,70.0368,70.0955,70.0271,70.0564,18054.0
2024-05-30 14:55:00,71.67,71.69,71.65,71.67,17270.0,70.0564,70.0759,70.0368,70.0564,17270.0
2024-05-30 15:00:00,71.67,71.67,71.6,71.65,18189.0,70.0564,70.0564,69.988,70.0368,18189.0
2024-05-30 15:05:00,71.65,71.69,71.63,71.67,14145.0,70.0368,70.0759,70.0173,70.0564,14145.0
2024-05-30 15:10:00,71.66,71.71,71.65,71.67,33133.0,70.0466,70.0955,70.0368,70.0564,33133.0
2024-05-30 15:15:00,71.67,71.7,71.64,71.66,22409.0,70.0564,70.0857,70.0271,70.0466,22409.0
2024-05-30 15:20:00,71.66,71.68,71.55,71.55,32321.0,70.0466,70.0662,69.9391,69.9391,32321.0
2024-05-30 15:25:00,71.55,71.57,71.51,71.55,37403.0,69.9391,69.9586,69.9,69.9391,37403.0
2024-05-30 15:30:00,71.56,71.59,71.48,71.51,32221.0,69.9489,69.9782,69.8707,69.9,32221.0
2024-05-30 15:35:00,71.51,71.51,71.44,71.45,43510.0,69.9,69.9,69.8316,69.8414,43510.0
2024-05-30 15:40:00,71.45,71.54,71.44,71.53,64261.0,69.8414,69.9293,69.8316,69.9195,64261.0
2024-05-30 15:45:00,71.52,71.52,71.33,71.34,101652.0,69.9098,69.9098,69.7241,69.7338,101652.0
2024-05-30 15:50:00,71.33,71.54,71.32,71.53,110859.0,69.7241,69.9293,69.7143,69.9195,110859.0
2024-05-30 15:55:00,71.53,71.58,71.46,71.56,240228.0,69.9195,69.9684,69.8511,69.9489,240228.0
2024-05-31 09:30:00,71.61,71.74,71.44,71.67,113715.0,69.9977,70.1248,69.8316,70.0564,113715.0
2024-05-31 09:35:00,71.71,71.92,71.67,71.9,16103.0,70.0955,70.3008,70.0564,70.2812,16103.0
2024-05-31 09:40:00,71.89,71.96,71.81,71.94,10617.0,70.2714,70.3399,70.1932,70.3203,10617.0
2024-05-31 09:45:00,71.95,72.05,71.63,71.63,91870.0,70.3301,70.4278,70.0173,70.0173,91870.0
2024-05-31 09:50:00,71.59,71.66,71.52,71.54,19257.0,69.9782,70.0466,69.9098,69.9293,19257.0
2024-05-31 09:55:00,71.55,71.6,71.44,71.54,72873.0,69.9391,69.988,69.8316,69.9293,72873.0
2024-05-31 10:00:00,71.55,71.64,71.47,71.51,53981.0,69.9391,70.0271,69.8609,69.9,53981.0
2024-05-31 10:05:00,71.51,71.51,71.39,71.41,6987.0,69.9,69.9,69.7827,69.8023,6987.0
2024-05-31 10:10:00,71.4,71.41,71.01,71.01,36675.0,69.7925,69.8023,69.4113,69.4113,36675.0
2024-05-31 10:15:00,71.01,71.2,71.01,71.16,31361.0,69.4113,69.597,69.4113,69.5579,31361.0
2024-05-31 10:20:00,71.15,71.32,71.13,71.17,11922.0,69.5481,69.7143,69.5286,69.5677,11922.0
2024-05-31 10:25:00,71.19,71.21,71.09,71.19,21417.0,69.5872,69.6068,69.4895,69.5872,21417.0
2024-05-31 10:30:00,71.17,71.28,71.09,71.27,12230.0,69.5677,69.6752,69.4895,69.6654,12230.0
2024-05-31 10:35:00,71.26,71.26,71.14,71.18,11503.0,69.6556,69.6556,69.5383,69.5774,11503.0
2024-05-31 10:40:00,71.18,71.24,71.15,71.22,41132.0,69.5774,69.6361,69.5481,69.6165,41132.0
2024-05-31 10:45:00,71.22,71.29,71.21,71.27,15532.0,69.6165,69.685,69.6068,69.6654,15532.0
2024-05-31 10:50:00,71.26,71.29,71.12,71.12,25150.0,69.6556,69.685,69.5188,69.5188,25150.0
2024-05-31 10:55:00,71.13,71.22,71.13,71.17,12069.0,69.5286,69.6165,69.5286,69.5677,12069.0
2024-05-31 11:00:00,71.15,71.25,71.15,71.22,11762.0,69.5481,69.6459,69.5481,69.6165,11762.0
2024-05-31 11:05:00,71.21,71.24,71.16,71.24,12179.0,69.6068,69.6361,69.5579,69.6361,12179.0
2024-05-31 11:10:00,71.25,71.28,71.22,71.28,8485.0,69.6459,69.6752,69.6165,69.6752,8485.0
2024-05-31 11:15:00,71.29,71.33,71.16,71.19,12635.0,69.685,69.7241,69.5579,69.5872,12635.0
2024-05-31 11:20:00,71.19,71.34,71.17,71.31,34503.0,69.5872,69.7338,69.5677,69.7045,34503.0
2024-05-31 11:25:00,71.3,71.35,71.22,71.27,89821.0,69.6947,69.7436,69.6165,69.6654,89821.0
2024-05-31 11:30:00,71.27,71.27,71.12,71.16,26452.0,69.6654,69.6654,69.5188,69.5579,26452.0
2024-05-31 11:35:00,71.15,71.24,71.15,71.2,11126.0,69.5481,69.6361,69.5481,69.597,11126.0
2024-05-31 11:40:00,71.21,71.28,71.21,71.27,7757.0,69.6068,69.6752,69.6068,69.6654,7757.0
2024-05-31 11:45:00,71.26,71.31,71.26,71.28,22892.0,69.6556,69.7045,69.6556,69.6752,22892.0
2024-05-31 11:50:00,71.29,71.34,71.14,71.14,26680.0,69.685,69.7338,69.5383,69.5383,26680.0
2024-05-31 11:55:00,71.14,71.14,71.11,71.14,12514.0,69.5383,69.5383,69.509,69.5383,12514.0
2024-05-31 12:00:00,71.13,71.13,71.05,71.06,16891.0,69.5286,69.5286,69.4504,69.4601,16891.0
2024-05-31 12:05:00,71.06,71.08,71.05,71.06,11026.0,69.4601,69.4797,69.4504,69.4601,11026.0
2024-05-31 12:10:00,71.05,71.05,70.97,70.98,8079.0,69.4504,69.4504,69.3722,69.3819,8079.0
2024-05-31 12:15:00,70.99,71.01,70.93,70.95,12324.0,69.3917,69.4113,69.3331,69.3526,12324.0
2024-05-31 12:20:00,70.95,70.97,70.87,70.96,13552.0,69.3526,69.3722,69.2744,69.3624,13552.0
2024-05-31 12:25:00,70.95,71.01,70.91,70.99,27509.0,69.3526,69.4113,69.3135,69.3917,27509.0
2024-05-31 12:30:00,71.0,71.04,70.96,71.03,11761.0,69.4015,69.4406,69.3624,69.4308,11761.0
2024-05-31 12:35:00,71.03,71.04,70.99,71.0,12261.0,69.4308,69.4406,69.3917,69.4015,12261.0
2024-05-31 12:40:00,71.0,71.04,71.0,71.01,10326.0,69.4015,69.4406,69.4015,69.4113,10326.0
2024-05-31 12:45:00,71.01,71.05,71.0,71.0,7630.0,69.4113,69.4504,69.4015,69.4015,7630.0
2024-05-31 12:50:00,71.0,71.06,71.0,71.05,8565.0,69.4015,69.4601,69.4015,69.4504,8565.0
2024-05-31 12:55:00,71.06,71.11,71.05,71.11,12909.0,69.4601,69.509,69.4504,69.509,12909.0
2024-05-31 13:00:00,71.11,71.17,71.1,71.13,15201.0,69.509,69.5677,69.4992,69.5286,15201.0
2024-05-31 13:05:00,71.13,71.27,71.12,71.24,76865.0,69.5286,69.6654,69.5188,69.6361,76865.0
2024-05-31 13:10:00,71.24,71.27,71.23,71.27,8339.0,69.6361,69.6654,69.6263,69.6654,8339.0
2024-05-31 13:15:00,71.27,71.3,71.25,71.27,15481.0,69.6654,69.6947,69.6459,69.6654,15481.0
2024-05-31 13:20:00,71.28,71.32,71.27,71.32,7008.0,69.6752,69.7143,69.6654,69.7143,7008.0
2024-05-31 13:25:00,71.31,71.46,71.31,71.46,40489.0,69.7045,69.8511,69.7045,69.8511,40489.0
2024-05-31 13:30:00,71.45,71.53,71.42,71.44,28128.0,69.8414,69.9195,69.812,69.8316,28128.0
2024-05-31 13:35:00,71.44,71.47,71.41,71.44,25870.0,69.8316,69.8609,69.8023,69.8316,25870.0
2024-05-31 13:40:00,71.44,71.46,71.36,71.46,43038.0,69.8316,69.8511,69.7534,69.8511,43038.0
2024-05-31 13:45:00,71.46,71.55,71.46,71.55,13011.0,69.8511,69.9391,69.8511,69.9391,13011.0
2024-05-31 13:50:00,71.55,71.56,71.48,71.52,15519.0,69.9391,69.9489,69.8707,69.9098,15519.0
2024-05-31 13:55:00,71.53,71.54,71.49,71.53,21597.0,69.9195,69.9293,69.8805,69.9195,21597.0
2024-05-31 14:00:00,71.55,71.58,71.49,71.5,26874.0,69.9391,69.9684,69.8805,69.8902,26874.0
2024-05-31 14:05:00,71.5,71.53,71.48,71.48,17181.0,69.8902,69.9195,69.8707,69.8707,17181.0
2024-05-31 14:10:00,71.48,71.51,71.47,71.48,21858.0,69.8707,69.9,69.8609,69.8707,21858.0
2024-05-31 14:15:00,71.48,71.55,71.48,71.53,18659.0,69.8707,69.9391,69.8707,69.9195,18659.0
2024-05-31 14:20:00,71.53,71.55,71.49,71.5,9718.0,69.9195,69.9391,69.8805,69.8902,9718.0
2024-05-31 14:25:00,71.49,71.52,71.45,71.46,30745.0,69.8805,69.9098,69.8414,69.8511,30745.0
2024-05-31 14:30:00,71.44,71.5,71.44,71.48,34597.0,69.8316,69.8902,69.8316,69.8707,34597.0
2024-05-31 14:35:00,71.48,71.52,71.48,71.48,29377.0,69.8707,69.9098,69.8707,69.8707,29377.0
2024-05-31 14:40:00,71.48,71.5,71.44,71.45,21765.0,69.8707,69.8902,69.8316,69.8414,21765.0
2024-05-31 14:45:00,71.45,71.46,71.33,71.34,36133.0,69.8414,69.8511,69.7241,69.7338,36133.0
2024-05-31 14:50:00,71.34,71.36,71.28,71.3,11193.0,69.7338,69.7534,69.6752,69.6947,11193.0
2024-05-31 14:55:00,71.3,71.36,71.3,71.3,24740.0,69.6947,69.7534,69.6947,69.6947,24740.0
2024-05-31 15:00:00,71.3,71.35,71.27,71.35,23310.0,69.6947,69.7436,69.6654,69.7436,23310.0
2024-05-31 15:05:00,71.37,71.47,71.37,71.43,26175.0,69.7632,69.8609,69.7632,69.8218,26175.0
2024-05-31 15:10:00,71.43,71.51,71.42,71.51,27896.0,69.8218,69.9,69.812,69.9,27896.0
2024-05-31 15:15:00,71.49,71.52,71.45,71.49,33435.0,69.8805,69.9098,69.8414,69.8805,33435.0
2024-05-31 15:20:00,71.49,71.51,71.42,71.44,15605.0,69.8805,69.9,69.812,69.8316,15605.0
2024-05-31 15:25:00,71.45,71.51,71.43,71.43,20931.0,69.8414,69.9,69.8218,69.8218,20931.0
2024-05-31 15:30:00,71.42,71.46,71.38,71.45,39514.0,69.812,69.8511,69.7729,69.8414,39514.0
2024-05-31 15:35:00,71.45,71.46,71.36,71.4,36111.0,69.8414,69.8511,69.7534,69.7925,36111.0
2024-05-31 15:40:00,71.4,71.53,71.37,71.53,99788.0,69.7925,69.9195,69.7632,69.9195,99788.0
2024-05-31 15:45:00,71.53,71.64,71.52,71.64,46344.0,69.9195,70.0271,69.9098,70.0271,46344.0
2024-05-31 15:50:00,71.64,71.76,71.57,71.74,162807.0,70.0271,70.1444,69.9586,70.1248,162807.0
2024-05-31 15:55:00,71.74,71.98,71.73,71.95,462503.0,70.1248,70.3594,70.115,70.3301,462503.0
2024-06-03 09:30:00,72.21,72.3,71.64,71.73,50154.0,70.5842,70.6722,70.0271,70.115,50154.0
2024-06-03 09:35:00,71.81,72.0,71.62,71.84,8989.0,70.1932,70.379,70.0075,70.2226,8989.0
2024-06-03 09:40:00,71.83,72.19,71.76,72.14,64999.0,70.2128,70.5647,70.1444,70.5158,64999.0
2024-06-03 09:45:00,72.12,72.16,71.97,72.0,15511.0,70.4963,70.5354,70.3496,70.379,15511.0
2024-06-03 09:50:00,71.97,71.99,71.79,71.8,20472.0,70.3496,70.3692,70.1737,70.1835,20472.0
2024-06-03 09:55:00,71.78,71.78,71.5,71.52,39599.0,70.1639,70.1639,69.8902,69.9098,39599.0
2024-06-03 10:00:00,71.55,71.88,71.48,71.73,34450.0,69.9391,70.2617,69.8707,70.115,34450.0
2024-06-03 10:05:00,71.73,71.77,71.6,71.62,34689.0,70.115,70.1541,69.988,70.0075,34689.0
2024-06-03 10:10:00,71.61,71.71,71.56,71.6,15397.0,69.9977,70.0955,69.9489,69.988,15397.0
2024-06-03 10:15:00,71.59,71.65,71.54,71.61,33327.0,69.9782,70.0368,69.9293,69.9977,33327.0
2024-06-03 10:20:00,71.59,71.6,71.45,71.49,9418.0,69.9782,69.988,69.8414,69.8805,9418.0
2024-06-03 10:25:00,71.49,71.54,71.45,71.45,12277.0,69.8805,69.9293,69.8414,69.8414,12277.0
2024-06-03 10:30:00,71.43,71.47,71.35,71.43,16381.0,69.8218,69.8609,69.7436,69.8218,16381.0
2024-06-03 10:35:00,71.42,71.42,71.31,71.31,12386.0,69.812,69.812,69.7045,69.7045,12386.0
2024-06-03 10:40:00,71.32,71.42,71.27,71.3,6824.0,69.7143,69.812,69.6654,69.6947,6824.0
2024-06-03 10:45:00,71.29,71.36,71.04,71.04,19263.0,69.685,69.7534,69.4406,69.4406,19263.0
2024-06-03 10:50:00,71.04,71.09,70.95,70.99,14995.0,69.4406,69.4895,69.3526,69.3917,14995.0
2024-06-03 10:55:00,70.99,71.21,70.86,71.06,27183.0,69.3917,69.6068,69.2646,69.4601,27183.0
2024-06-03 11:00:00,71.04,71.24,70.99,71.23,16268.0,69.4406,69.6361,69.3917,69.6263,16268.0
2024-06-03 11:05:00,71.23,71.27,71.16,71.25,7392.0,69.6263,69.6654,69.5579,69.6459,7392.0
2024-06-03 11:10:00,71.23,71.4,71.2,71.3,12730.0,69.6263,69.7925,69.597,69.6947,12730.0
2024-06-03 11:15:00,71.3,71.35,71.23,71.31,14692.0,69.6947,69.7436,69.6263,69.7045,14692.0
2024-06-03 11:20:00,71.29,71.34,71.05,71.07,13018.0,69.685,69.7338,69.4504,69.4699,13018.0
2024-06-03 11:25:00,71.04,71.08,70.92,71.02,45942.0,69.4406,69.4797,69.3233,69.421,45942.0
2024-06-03 11:30:00,71.04,71.26,71.01,71.17,18610.0,69.4406,69.6556,69.4113,69.5677,18610.0
2024-06-03 11:35:00,71.15,71.37,71.15,71.32,19211.0,69.5481,69.7632,69.5481,69.7143,19211.0
2024-06-03 11:40:00,71.31,71.33,71.18,71.24,24172.0,69.7045,69.7241,69.5774,69.6361,24172.0
2024-06-03 11:45:00,71.23,71.36,71.18,71.32,10695.0,69.6263,69.7534,69.5774,69.7143,10695.0
2024-06-03 11:50:00,71.33,71.37,71.27,71.31,7753.0,69.7241,69.7632,69.6654,69.7045,7753.0
2024-06-03 11:55:00,71.31,71.31,71.17,71.17,25059.0,69.7045,69.7045,69.5677,69.5677,25059.0
2024-06-03 12:00:00,71.19,71.24,71.16,71.2,25589.0,69.5872,69.6361,69.5579,69.597,25589.0
2024-06-03 12:05:00,71.19,71.21,70.92,70.93,15568.0,69.5872,69.6068,69.3233,69.3331,15568.0
2024-06-03 12:10:00,70.94,70.97,70.83,70.91,20954.0,69.3428,69.3722,69.2353,69.3135,20954.0
2024-06-03 12:15:00,70.94,71.01,70.91,70.96,10646.0,69.3428,69.4113,69.3135,69.3624,10646.0
2024-06-03 12:20:00,70.96,70.99,70.91,70.92,12464.0,69.3624,69.3917,69.3135,69.3233,12464.0
2024-06-03 12:25:00,70.9,70.93,70.8,70.82,48034.0,69.3037,69.3331,69.206,69.2255,48034.0
2024-06-03 12:30:00,70.82,70.84,70.7,70.76,23238.0,69.2255,69.2451,69.1082,69.1669,23238.0
2024-06-03 12:35:00,70.77,70.84,70.72,70.84,23171.0,69.1767,69.2451,69.1278,69.2451,23171.0
2024-06-03 12:40:00,70.86,71.01,70.86,70.93,13731.0,69.2646,69.4113,69.2646,69.3331,13731.0
2024-06-03 12:45:00,70.93,71.02,70.87,71.0,23999.0,69.3331,69.421,69.2744,69.4015,23999.0
2024-06-03 12:50:00,71.0,71.04,70.93,71.03,36362.0,69.4015,69.4406,69.3331,69.4308,36362.0
2024-06-03 12:55:00,71.04,71.04,70.98,71.0,12968.0,69.4406,69.4406,69.3819,69.4015,12968.0
2024-06-03 13:00:00,71.0,71.01,70.93,70.95,61344.0,69.4015,69.4113,69.3331,69.3526,61344.0
2024-06-03 13:05:00,70.95,71.02,70.89,70.98,41917.0,69.3526,69.421,69.294,69.3819,41917.0
2024-06-03 13:10:00,70.97,70.97,70.83,70.92,26571.0,69.3722,69.3722,69.2353,69.3233,26571.0
2024-06-03 13:15:00,70.92,70.99,70.91,70.96,28878.0,69.3233,69.3917,69.3135,69.3624,28878.0
2024-06-03 13:20:00,70.95,71.0,70.94,70.95,29619.0,69.3526,69.4015,69.3428,69.3526,29619.0
2024-06-03 13:25:00,70.94,71.03,70.9,71.03,24610.0,69.3428,69.4308,69.3037,69.4308,24610.0
2024-06-03 13:30:00,71.01,71.06,71.0,71.02,13136.0,69.4113,69.4601,69.4015,69.421,13136.0
2024-06-03 13:35:00,71.0,71.11,70.97,71.1,27663.0,69.4015,69.509,69.3722,69.4992,27663.0
2024-06-03 13:40:00,71.11,71.14,71.05,71.08,20935.0,69.509,69.5383,69.4504,69.4797,20935.0
2024-06-03 13:45:00,71.09,71.13,71.09,71.09,15119.0,69.4895,69.5286,69.4895,69.4895,15119.0
2024-06-03 13:50:00,71.09,71.11,71.03,71.07,24812.0,69.4895,69.509,69.4308,69.4699,24812.0
2024-06-03 13:55:00,71.08,71.11,71.01,71.11,20430.0,69.4797,69.509,69.4113,69.509,20430.0
2024-06-03 14:00:00,71.12,71.18,71.09,71.14,18773.0,69.5188,69.5774,69.4895,69.5383,18773.0
2024-06-03 14:05:00,71.14,71.19,71.1,71.12,19871.0,69.5383,69.5872,69.4992,69.5188,19871.0
2024-06-03 14:10:00,71.13,71.18,71.02,71.02,25180.0,69.5286,69.5774,69.421,69.421,25180.0
2024-06-03 14:15:00,71.04,71.05,70.97,71.0,19297.0,69.4406,69.4504,69.3722,69.4015,19297.0
2024-06-03 14:20:00,71.01,71.08,70.99,71.07,25211.0,69.4113,69.4797,69.3917,69.4699,25211.0
2024-06-03 14:25:00,71.08,71.18,71.04,71.05,18170.0,69.4797,69.5774,69.4406,69.4504,18170.0
2024-06-03 14:30:00,71.06,71.09,71.03,71.09,12895.0,69.4601,69.4895,69.4308,69.4895,12895.0
2024-06-03 14:35:00,71.08,71.1,70.98,71.07,38119.0,69.4797,69.4992,69.3819,69.4699,38119.0
2024-06-03 14:40:00,71.07,71.1,70.98,71.02,35988.0,69.4699,69.4992,69.3819,69.421,35988.0
2024-06-03 14:45:00,71.03,71.07,71.02,71.06,21371.0,69.4308,69.4699,69.421,69.4601,21371.0
2024-06-03 14:50:00,71.06,71.07,70.98,71.0,38772.0,69.4601,69.4699,69.3819,69.4015,38772.0
2024-06-03 14:55:00,71.0,71.2,71.0,71.2,31710.0,69.4015,69.597,69.4015,69.597,31710.0
2024-06-03 15:00:00,71.2,71.23,71.14,71.2,31043.0,69.597,69.6263,69.5383,69.597,31043.0
2024-06-03 15:05:00,71.2,71.22,71.11,71.17,40009.0,69.597,69.6165,69.509,69.5677,40009.0
2024-06-03 15:10:00,71.17,71.17,71.12,71.13,39709.0,69.5677,69.5677,69.5188,69.5286,39709.0
2024-06-03 15:15:00,71.12,71.27,71.12,71.27,32640.0,69.5188,69.6654,69.5188,69.6654,32640.0
2024-06-03 15:20:00,71.27,71.37,71.23,71.33,47263.0,69.6654,69.7632,69.6263,69.7241,47263.0
2024-06-03 15:25:00,71.33,71.33,71.27,71.28,61893.0,69.7241,69.7241,69.6654,69.6752,61893.0
2024-06-03 15:30:00,71.29,71.5,71.26,71.49,57977.0,69.685,69.8902,69.6556,69.8805,57977.0
2024-06-03 15:35:00,71.48,71.54,71.37,71.39,60951.0,69.8707,69.9293,69.7632,69.7827,60951.0
2024-06-03 15:40:00,71.41,71.45,71.38,71.42,45349.0,69.8023,69.8414,69.7729,69.812,45349.0
2024-06-03 15:45:00,71.42,71.52,71.41,71.48,63448.0,69.812,69.9098,69.8023,69.8707,63448.0
2024-06-03 15:50:00,71.48,71.71,71.47,71.68,216798.0,69.8707,70.0955,69.8609,70.0662,216798.0
2024-06-03 15:55:00,71.68,71.77,71.58,71.66,511110.0,70.0662,70.1541,69.9684,70.0466,511110.0
2024-06-04 09:30:00,71.4,71.84,71.17,71.84,125789.0,69.7925,70.2226,69.5677,70.2226,125789.0
2024-06-04 09:35:00,71.95,72.02,71.75,71.8,41494.0,70.3301,70.3985,70.1346,70.1835,41494.0
2024-06-04 09:40:00,71.75,71.93,71.69,71.9,81920.0,70.1346,70.3105,70.0759,70.2812,81920.0
2024-06-04 09:45:00,71.86,72.09,71.8,71.98,64441.0,70.2421,70.4669,70.1835,70.3594,64441.0
2024-06-04 09:50:00,71.98,72.07,71.91,72.01,38531.0,70.3594,70.4474,70.291,70.3887,38531.0
2024-06-04 09:55:00,71.99,72.07,71.74,71.88,69146.0,70.3692,70.4474,70.1248,70.2617,69146.0
2024-06-04 10:00:00,71.89,72.01,71.8,71.88,24384.0,70.2714,70.3887,70.1835,70.2617,24384.0
2024-06-04 10:05:00,71.87,71.87,71.68,71.69,22262.0,70.2519,70.2519,70.0662,70.0759,22262.0
2024-06-04 10:10:00,71.68,71.71,71.59,71.69,25701.0,70.0662,70.0955,69.9782,70.0759,25701.0
2024-06-04 10:15:00,71.7,71.81,71.69,71.77,17346.0,70.0857,70.1932,70.0759,70.1541,17346.0
2024-06-04 10:20:00,71.77,71.77,71.54,71.59,21946.0,70.1541,70.1541,69.9293,69.9782,21946.0
2024-06-04 10:25:00,71.6,71.74,71.6,71.69,23283.0,69.988,70.1248,69.988,70.0759,23283.0
2024-06-04 10:30:00,71.68,71.77,71.62,71.69,22443.0,70.0662,70.1541,70.0075,70.0759,22443.0
2024-06-04 10:35:00,71.67,71.71,71.59,71.59,18126.0,70.0564,70.0955,69.9782,69.9782,18126.0
2024-06-04 10:40:00,71.61,71.68,71.6,71.63,19489.0,69.9977,70.0662,69.988,70.0173,19489.0
2024-06-04 10:45:00,71.63,71.64,71.53,71.57,16161.0,70.0173,70.0271,69.9195,69.9586,16161.0
2024-06-04 10:50:00,71.55,71.6,71.53,71.57,22596.0,69.9391,69.988,69.9195,69.9586,22596.0
2024-06-04 10:55:00,71.57,71.57,71.37,71.39,17893.0,69.9586,69.9586,69.7632,69.7827,17893.0
2024-06-04 11:00:00,71.38,71.41,71.33,71.34,16548.0,69.7729,69.8023,69.7241,69.7338,16548.0
2024-06-04 11:05:00,71.34,71.36,71.26,71.28,18236.0,69.7338,69.7534,69.6556,69.6752,18236.0
2024-06-04 11:10:00,71.28,71.32,71.19,71.19,13670.0,69.6752,69.7143,69.5872,69.5872,13670.0
2024-06-04 11:15:00,71.19,71.26,71.17,71.23,14454.0,69.5872,69.6556,69.5677,69.6263,14454.0
2024-06-04 11:20:00,71.24,71.25,71.1,71.11,11615.0,69.6361,69.6459,69.4992,69.509,11615.0
2024-06-04 11:25:00,71.1,71.1,70.97,71.06,41320.0,69.4992,69.4992,69.3722,69.4601,41320.0
2024-06-04 11:30:00,71.06,71.06,70.87,70.89,17343.0,69.4601,69.4601,69.2744,69.294,17343.0
2024-06-04 11:35:00,70.9,70.96,70.84,70.88,64680.0,69.3037,69.3624,69.2451,69.2842,64680.0
2024-06-04 11:40:00,70.88,70.9,70.84,70.89,10073.0,69.2842,69.3037,69.2451,69.294,10073.0
2024-06-04 11:45:00,70.9,70.91,70.81,70.85,10251.0,69.3037,69.3135,69.2158,69.2549,10251.0
2024-06-04 11:50:00,70.85,70.96,70.82,70.96,15787.0,69.2549,69.3624,69.2255,69.3624,15787.0
2024-06-04 11:55:00,70.95,70.97,70.92,70.95,12234.0,69.3526,69.3722,69.3233,69.3526,12234.0
2024-06-04 12:00:00,70.96,71.19,70.96,71.19,18014.0,69.3624,69.5872,69.3624,69.5872,18014.0
2024-06-04 12:05:00,71.19,71.22,71.1,71.2,14805.0,69.5872,69.6165,69.4992,69.597,14805.0
2024-06-04 12:10:00,71.2,71.26,71.18,71.23,7136.0,69.597,69.6556,69.5774,69.6263,7136.0
2024-06-04 12:15:00,71.24,71.31,71.22,71.25,15875.0,69.6361,69.7045,69.6165,69.6459,15875.0
2024-06-04 12:20:00,71.25,71.32,71.23,71.31,14518.0,69.6459,69.7143,69.6263,69.7045,14518.0
2024-06-04 12:25:00,71.31,71.42,71.31,71.41,22018.0,69.7045,69.812,69.7045,69.8023,22018.0
2024-06-04 12:30:00,71.4,71.46,71.38,71.41,31164.0,69.7925,69.8511,69.7729,69.8023,31164.0
2024-06-04 12:35:00,71.41,71.42,71.28,71.35,44482.0,69.8023,69.812,69.6752,69.7436,44482.0
2024-06-04 12:40:00,71.35,71.44,71.34,71.42,22741.0,69.7436,69.8316,69.7338,69.812,22741.0
2024-06-04 12:45:00,71.41,71.43,71.39,71.39,8516.0,69.8023,69.8218,69.7827,69.7827,8516.0
2024-06-04 12:50:00,71.4,71.42,71.26,71.32,15104.0,69.7925,69.812,69.6556,69.7143,15104.0
2024-06-04 12:55:00,71.33,71.36,71.31,71.33,11958.0,69.7241,69.7534,69.7045,69.7241,11958.0
2024-06-04 13:00:00,71.32,71.34,71.18,71.23,10921.0,69.7143,69.7338,69.5774,69.6263,10921.0
2024-06-04 13:05:00,71.23,71.25,71.15,71.18,27829.0,69.6263,69.6459,69.5481,69.5774,27829.0
2024-06-04 13:10:00,71.18,71.32,71.16,71.31,16154.0,69.5774,69.7143,69.5579,69.7045,16154.0
2024-06-04 13:15:00,71.31,71.35,71.3,71.31,13826.0,69.7045,69.7436,69.6947,69.7045,13826.0
2024-06-04 13:20:00,71.31,71.34,71.28,71.29,16271.0,69.7045,69.7338,69.6752,69.685,16271.0
2024-06-04 13:25:00,71.28,71.39,71.24,71.39,11564.0,69.6752,69.7827,69.6361,69.7827,11564.0
2024-06-04 13:30:00,71.41,71.43,71.31,71.35,17058.0,69.8023,69.8218,69.7045,69.7436,17058.0
2024-06-04 13:35:00,71.35,71.38,71.31,71.38,12952.0,69.7436,69.7729,69.7045,69.7729,12952.0
2024-06-04 13:40:00,71.38,71.39,71.3,71.32,13423.0,69.7729,69.7827,69.6947,69.7143,13423.0
2024-06-04 13:45:00,71.31,71.33,71.28,71.3,10468.0,69.7045,69.7241,69.6752,69.6947,10468.0
2024-06-04 13:50:00,71.31,71.37,71.29,71.3,13136.0,69.7045,69.7632,69.685,69.6947,13136.0
2024-06-04 13:55:00,71.29,71.32,71.24,71.27,44782.0,69.685,69.7143,69.6361,69.6654,44782.0
2024-06-04 14:00:00,71.28,71.35,71.21,71.33,18785.0,69.6752,69.7436,69.6068,69.7241,18785.0
2024-06-04 14:05:00,71.33,71.39,71.31,71.37,9813.0,69.7241,69.7827,69.7045,69.7632,9813.0
2024-06-04 14:10:00,71.38,71.4,71.3,71.31,32356.0,69.7729,69.7925,69.6947,69.7045,32356.0
2024-06-04 14:15:00,71.32,71.43,71.32,71.39,16614.0,69.7143,69.8218,69.7143,69.7827,16614.0
2024-06-04 14:20:00,71.41,71.65,71.37,71.63,29806.0,69.8023,70.0368,69.7632,70.0173,29806.0
2024-06-04 14:25:00,71.64,71.65,71.48,71.54,15284.0,70.0271,70.0368,69.8707,69.9293,15284.0
2024-06-04 14:30:00,71.54,71.54,71.46,71.47,24251.0,69.9293,69.9293,69.8511,69.8609,24251.0
2024-06-04 14:35:00,71.48,71.49,71.42,71.43,14040.0,69.8707,69.8805,69.812,69.8218,14040.0
2024-06-04 14:40:00,71.43,71.49,71.41,71.48,10348.0,69.8218,69.8805,69.8023,69.8707,10348.0
2024-06-04 14:45:00,71.48,71.53,71.44,71.46,15896.0,69.8707,69.9195,69.8316,69.8511,15896.0
2024-06-04 14:50:00,71.45,71.46,71.42,71.42,14206.0,69.8414,69.8511,69.812,69.812,14206.0
2024-06-04 14:55:00,71.41,71.45,71.37,71.38,18667.0,69.8023,69.8414,69.7632,69.7729,18667.0
2024-06-04 15:00:00,71.38,71.38,71.2,71.22,19368.0,69.7729,69.7729,69.597,69.6165,19368.0
2024-06-04 15:05:00,71.22,71.24,71.16,71.21,12960.0,69.6165,69.6361,69.5579,69.6068,12960.0
2024-06-04 15:10:00,71.2,71.23,71.18,71.21,25687.0,69.597,69.6263,69.5774,69.6068,25687.0
2024-06-04 15:15:00,71.2,71.23,71.16,71.19,18404.0,69.597,69.6263,69.5579,69.5872,18404.0
2024-06-04 15:20:00,71.19,71.25,71.19,71.22,38502.0,69.5872,69.6459,69.5872,69.6165,38502.0
2024-06-04 15:25:00,71.23,71.23,71.13,71.14,37238.0,69.6263,69.6263,69.5286,69.5383,37238.0
2024-06-04 15:30:00,71.14,71.17,71.1,71.12,19129.0,69.5383,69.5677,69.4992,69.5188,19129.0
2024-06-04 15:35:00,71.1,71.13,71.02,71.09,22473.0,69.4992,69.5286,69.421,69.4895,22473.0
2024-06-04 15:40:00,71.1,71.18,71.05,71.17,28215.0,69.4992,69.5774,69.4504,69.5677,28215.0
2024-06-04 15:45:00,71.17,71.2,71.08,71.15,41215.0,69.5677,69.597,69.4797,69.5481,41215.0
2024-06-04 15:50:00,71.15,71.23,71.1,71.18,68392.0,69.5481,69.6263,69.4992,69.5774,68392.0
2024-06-04 15:55:00,71.19,71.2,71.04,71.1,172553.0,69.5872,69.597,69.4406,69.4992,172553.0
2024-06-05 09:30:00,71.11,71.49,71.11,71.38,32089.0,69.509,69.8805,69.509,69.7729,32089.0
2024-06-05 09:35:00,71.42,71.55,71.33,71.41,11722.0,69.812,69.9391,69.7241,69.8023,11722.0
2024-06-05 09:40:00,71.39,71.44,71.3,71.37,8579.0,69.7827,69.8316,69.6947,69.7632,8579.0
2024-06-05 09:45:00,71.35,71.41,71.3,71.35,20168.0,69.7436,69.8023,69.6947,69.7436,20168.0
2024-06-05 09:50:00,71.35,71.35,71.16,71.19,33288.0,69.7436,69.7436,69.5579,69.5872,33288.0
2024-06-05 09:55:00,71.19,71.25,71.15,71.2,17051.0,69.5872,69.6459,69.5481,69.597,17051.0
2024-06-05 10:00:00,71.18,71.28,71.0,71.27,13692.0,69.5774,69.6752,69.4015,69.6654,13692.0
2024-06-05 10:05:00,71.26,71.26,71.09,71.11,12518.0,69.6556,69.6556,69.4895,69.509,12518.0
2024-06-05 10:10:00,71.12,71.2,71.12,71.16,9013.0,69.5188,69.597,69.5188,69.5579,9013.0
2024-06-05 10:15:00,71.17,71.27,71.17,71.27,8146.0,69.5677,69.6654,69.5677,69.6654,8146.0
2024-06-05 10:20:00,71.28,71.36,71.26,71.32,9335.0,69.6752,69.7534,69.6556,69.7143,9335.0
2024-06-05 10:25:00,71.31,71.36,71.27,71.32,10283.0,69.7045,69.7534,69.6654,69.7143,10283.0
2024-06-05 10:30:00,71.31,71.47,71.31,71.46,9061.0,69.7045,69.8609,69.7045,69.8511,9061.0
2024-06-05 10:35:00,71.47,71.52,71.45,71.49,10577.0,69.8609,69.9098,69.8414,69.8805,10577.0
2024-06-05 10:40:00,71.5,71.57,71.43,71.43,5874.0,69.8902,69.9586,69.8218,69.8218,5874.0
2024-06-05 10:45:00,71.42,71.56,71.41,71.56,10685.0,69.812,69.9489,69.8023,69.9489,10685.0
2024-06-05 10:50:00,71.55,71.58,71.54,71.56,6528.0,69.9391,69.9684,69.9293,69.9489,6528.0
2024-06-05 10:55:00,71.56,71.59,71.43,71.47,12247.0,69.9489,69.9782,69.8218,69.8609,12247.0
2024-06-05 11:00:00,71.46,71.57,71.46,71.57,13285.0,69.8511,69.9586,69.8511,69.9586,13285.0
2024-06-05 11:05:00,71.58,71.58,71.47,71.48,10922.0,69.9684,69.9684,69.8609,69.8707,10922.0
2024-06-05 11:10:00,71.49,71.6,71.49,71.6,5352.0,69.8805,69.988,69.8805,69.988,5352.0
2024-06-05 11:15:00,71.6,71.62,71.58,71.62,4334.0,69.988,70.0075,69.9684,70.0075,4334.0
2024-06-05 11:20:00,71.62,71.63,71.57,71.62,21199.0,70.0075,70.0173,69.9586,70.0075,21199.0
2024-06-05 11:25:00,71.63,71.66,71.61,71.65,7225.0,70.0173,70.0466,69.9977,70.0368,7225.0
2024-06-05 11:30:00,71.65,71.67,71.62,71.67,6866.0,70.0368,70.0564,70.0075,70.0564,6866.0
2024-06-05 11:35:00,71.67,71.7,71.65,71.69,8171.0,70.0564,70.0857,70.0368,70.0759,8171.0
2024-06-05 11:40:00,71.7,71.74,71.69,71.72,7304.0,70.0857,70.1248,70.0759,70.1053,7304.0
2024-06-05 11:45:00,71.71,71.75,71.68,71.7,6552.0,70.0955,70.1346,70.0662,70.0857,6552.0
2024-06-05 11:50:00,71.7,71.72,71.66,71.71,8198.0,70.0857,70.1053,70.0466,70.0955,8198.0
2024-06-05 11:55:00,71.7,71.81,71.7,71.8,13932.0,70.0857,70.1932,70.0857,70.1835,13932.0
2024-06-05 12:00:00,71.8,71.89,71.79,71.87,15828.0,70.1835,70.2714,70.1737,70.2519,15828.0
2024-06-05 12:05:00,71.87,71.94,71.86,71.91,9158.0,70.2519,70.3203,70.2421,70.291,9158.0
2024-06-05 12:10:00,71.91,72.03,71.91,71.99,22185.0,70.291,70.4083,70.291,70.3692,22185.0
2024-06-05 12:15:00,71.96,71.98,71.91,71.94,9966.0,70.3399,70.3594,70.291,70.3203,9966.0
2024-06-05 12:20:00,71.94,71.94,71.91,71.92,7293.0,70.3203,70.3203,70.291,70.3008,7293.0
2024-06-05 12:25:00,71.93,71.94,71.91,71.92,8824.0,70.3105,70.3203,70.291,70.3008,8824.0
2024-06-05 12:30:00,71.92,71.98,71.91,71.92,16914.0,70.3008,70.3594,70.291,70.3008,16914.0
2024-06-05 12:35:00,71.93,71.97,71.9,71.94,13831.0,70.3105,70.3496,70.2812,70.3203,13831.0
2024-06-05 12:40:00,71.93,72.0,71.93,71.98,9848.0,70.3105,70.379,70.3105,70.3594,9848.0
2024-06-05 12:45:00,71.98,72.0,71.96,71.98,5362.0,70.3594,70.379,70.3399,70.3594,5362.0
2024-06-05 12:50:00,71.99,71.99,71.91,71.92,4928.0,70.3692,70.3692,70.291,70.3008,4928.0
2024-06-05 12:55:00,71.91,71.94,71.89,71.91,4835.0,70.291,70.3203,70.2714,70.291,4835.0
2024-06-05 13:00:00,71.9,71.9,71.82,71.88,9520.0,70.2812,70.2812,70.203,70.2617,9520.0
2024-06-05 13:05:00,71.87,71.91,71.86,71.91,3799.0,70.2519,70.291,70.2421,70.291,3799.0
2024-06-05 13:10:00,71.94,71.97,71.92,71.97,8150.0,70.3203,70.3496,70.3008,70.3496,8150.0
2024-06-05 13:15:00,71.97,72.0,71.95,71.96,15770.0,70.3496,70.379,70.3301,70.3399,15770.0
2024-06-05 13:20:00,71.95,71.96,71.9,71.92,12144.0,70.3301,70.3399,70.2812,70.3008,12144.0
2024-06-05 13:25:00,71.91,71.92,71.86,71.9,9345.0,70.291,70.3008,70.2421,70.2812,9345.0
2024-06-05 13:30:00,71.91,72.03,71.9,71.99,14780.0,70.291,70.4083,70.2812,70.3692,14780.0
2024-06-05 13:35:00,71.99,72.0,71.94,71.96,10237.0,70.3692,70.379,70.3203,70.3399,10237.0
2024-06-05 13:40:00,71.98,72.01,71.95,71.98,8220.0,70.3594,70.3887,70.3301,70.3594,8220.0
2024-06-05 13:45:00,71.99,72.01,71.96,72.0,7478.0,70.3692,70.3887,70.3399,70.379,7478.0
2024-06-05 13:50:00,71.99,72.02,71.98,72.0,7602.0,70.3692,70.3985,70.3594,70.379,7602.0
2024-06-05 13:55:00,72.0,72.02,72.0,72.01,5859.0,70.379,70.3985,70.379,70.3887,5859.0
2024-06-05 14:00:00,72.0,72.09,71.97,72.08,25909.0,70.379,70.4669,70.3496,70.4572,25909.0
2024-06-05 14:05:00,72.08,72.1,72.03,72.1,11135.0,70.4572,70.4767,70.4083,70.4767,11135.0
2024-06-05 14:10:00,72.09,72.1,72.05,72.06,10904.0,70.4669,70.4767,70.4278,70.4376,10904.0
2024-06-05 14:15:00,72.07,72.07,72.02,72.02,6353.0,70.4474,70.4474,70.3985,70.3985,6353.0
2024-06-05 14:20:00,72.02,72.04,72.0,72.0,16443.0,70.3985,70.4181,70.379,70.379,16443.0
2024-06-05 14:25:00,72.0,72.01,71.89,71.89,10637.0,70.379,70.3887,70.2714,70.2714,10637.0
2024-06-05 14:30:00,71.89,71.94,71.84,71.93,15119.0,70.2714,70.3203,70.2226,70.3105,15119.0
2024-06-05 14:35:00,71.94,71.95,71.92,71.94,17577.0,70.3203,70.3301,70.3008,70.3203,17577.0
2024-06-05 14:40:00,71.94,71.94,71.9,71.9,18587.0,70.3203,70.3203,70.2812,70.2812,18587.0
2024-06-05 14:45:00,71.9,71.9,71.84,71.86,14225.0,70.2812,70.2812,70.2226,70.2421,14225.0
2024-06-05 14:50:00,71.85,71.87,71.84,71.84,15965.0,70.2323,70.2519,70.2226,70.2226,15965.0
2024-06-05 14:55:00,71.85,71.86,71.81,71.83,16716.0,70.2323,70.2421,70.1932,70.2128,16716.0
2024-06-05 15:00:00,71.82,71.86,71.75,71.75,97959.0,70.203,70.2421,70.1346,70.1346,97959.0
2024-06-05 15:05:00,71.75,71.82,71.73,71.82,24301.0,70.1346,70.203,70.115,70.203,24301.0
2024-06-05 15:10:00,71.83,71.9,71.81,71.9,10822.0,70.2128,70.2812,70.1932,70.2812,10822.0
2024-06-05 15:15:00,71.89,71.93,71.89,71.93,12111.0,70.2714,70.3105,70.2714,70.3105,12111.0
2024-06-05 15:20:00,71.93,72.06,71.92,72.05,8648.0,70.3105,70.4376,70.3008,70.4278,8648.0
2024-06-05 15:25:00,72.05,72.11,72.03,72.06,21365.0,70.4278,70.4865,70.4083,70.4376,21365.0
2024-06-05 15:30:00,72.04,72.08,72.01,72.08,19374.0,70.4181,70.4572,70.3887,70.4572,19374.0
2024-06-05 15:35:00,72.08,72.14,72.05,72.13,16642.0,70.4572,70.5158,70.4278,70.506,16642.0
2024-06-05 15:40:00,72.14,72.14,72.02,72.05,31468.0,70.5158,70.5158,70.3985,70.4278,31468.0
2024-06-05 15:45:00,72.05,72.07,71.94,71.95,40648.0,70.4278,70.4474,70.3203,70.3301,40648.0
2024-06-05 15:50:00,71.95,72.02,71.88,72.02,73470.0,70.3301,70.3985,70.2617,70.3985,73470.0
2024-06-05 15:55:00,72.02,72.05,71.94,71.96,214377.0,70.3985,70.4278,70.3203,70.3399,214377.0
2024-06-06 09:30:00,71.82,71.84,71.42,71.42,23624.0,70.203,70.2226,69.812,69.812,23624.0
2024-06-06 09:35:00,71.42,71.59,71.31,71.54,8234.0,69.812,69.9782,69.7045,69.9293,8234.0
2024-06-06 09:40:00,71.51,71.58,71.43,71.46,5794.0,69.9,69.9684,69.8218,69.8511,5794.0
2024-06-06 09:45:00,71.48,71.54,71.4,71.5,8877.0,69.8707,69.9293,69.7925,69.8902,8877.0
2024-06-06 09:50:00,71.55,71.55,71.4,71.43,12163.0,69.9391,69.9391,69.7925,69.8218,12163.0
2024-06-06 09:55:00,71.43,71.54,71.26,71.26,10524.0,69.8218,69.9293,69.6556,69.6556,10524.0
2024-06-06 10:00:00,71.29,71.29,71.16,71.2,11963.0,69.685,69.685,69.5579,69.597,11963.0
2024-06-06 10:05:00,71.2,71.38,71.16,71.37,10236.0,69.597,69.7729,69.5579,69.7632,10236.0
2024-06-06 10:10:00,71.37,71.39,71.12,71.17,7679.0,69.7632,69.7827,69.5188,69.5677,7679.0
2024-06-06 10:15:00,71.18,71.24,71.15,71.21,16813.0,69.5774,69.6361,69.5481,69.6068,16813.0
2024-06-06 10:20:00,71.19,71.28,71.16,71.28,13926.0,69.5872,69.6752,69.5579,69.6752,13926.0
2024-06-06 10:25:00,71.27,71.29,71.16,71.25,18079.0,69.6654,69.685,69.5579,69.6459,18079.0
2024-06-06 10:30:00,71.24,71.24,71.08,71.12,9455.0,69.6361,69.6361,69.4797,69.5188,9455.0
2024-06-06 10:35:00,71.1,71.15,71.05,71.11,8557.0,69.4992,69.5481,69.4504,69.509,8557.0
2024-06-06 10:40:00,71.1,71.2,71.01,71.16,8882.0,69.4992,69.597,69.4113,69.5579,8882.0
2024-06-06 10:45:00,71.17,71.25,71.16,71.25,15649.0,69.5677,69.6459,69.5579,69.6459,15649.0
2024-06-06 10:50:00,71.25,71.25,71.18,71.2,12676.0,69.6459,69.6459,69.5774,69.597,12676.0
2024-06-06 10:55:00,71.19,71.28,71.19,71.2,9590.0,69.5872,69.6752,69.5872,69.597,9590.0
2024-06-06 11:00:00,71.2,71.21,71.1,71.16,10614.0,69.597,69.6068,69.4992,69.5579,10614.0
2024-06-06 11:05:00,71.15,71.26,71.09,71.25,21011.0,69.5481,69.6556,69.4895,69.6459,21011.0
2024-06-06 11:10:00,71.26,71.27,71.23,71.26,5043.0,69.6556,69.6654,69.6263,69.6556,5043.0
2024-06-06 11:15:00,71.26,71.34,71.25,71.31,7482.0,69.6556,69.7338,69.6459,69.7045,7482.0
2024-06-06 11:20:00,71.31,71.31,71.27,71.27,6981.0,69.7045,69.7045,69.6654,69.6654,6981.0
2024-06-06 11:25:00,71.27,71.29,71.27,71.29,4118.0,69.6654,69.685,69.6654,69.685,4118.0
2024-06-06 11:30:00,71.28,71.3,71.16,71.16,14772.0,69.6752,69.6947,69.5579,69.5579,14772.0
2024-06-06 11:35:00,71.15,71.2,71.09,71.18,17228.0,69.5481,69.597,69.4895,69.5774,17228.0
2024-06-06 11:40:00,71.17,71.19,71.01,71.02,18804.0,69.5677,69.5872,69.4113,69.421,18804.0
2024-06-06 11:45:00,71.01,71.04,70.98,71.02,14890.0,69.4113,69.4406,69.3819,69.421,14890.0
2024-06-06 11:50:00,71.02,71.03,70.96,70.97,14728.0,69.421,69.4308,69.3624,69.3722,14728.0
2024-06-06 11:55:00,70.96,70.97,70.82,70.82,28328.0,69.3624,69.3722,69.2255,69.2255,28328.0
2024-06-06 12:00:00,70.81,70.81,70.75,70.77,11486.0,69.2158,69.2158,69.1571,69.1767,11486.0
2024-06-06 12:05:00,70.76,70.77,70.7,70.7,5653.0,69.1669,69.1767,69.1082,69.1082,5653.0
2024-06-06 12:10:00,70.7,70.71,70.63,70.65,20289.0,69.1082,69.118,69.0398,69.0594,20289.0
2024-06-06 12:15:00,70.64,70.64,70.45,70.48,91850.0,69.0496,69.0496,68.8639,68.8932,91850.0
2024-06-06 12:20:00,70.47,70.49,70.41,70.48,28584.0,68.8834,68.903,68.8248,68.8932,28584.0
2024-06-06 12:25:00,70.48,70.58,70.4,70.58,25559.0,68.8932,68.9909,68.815,68.9909,25559.0
2024-06-06 12:30:00,70.58,70.59,70.39,70.4,16549.0,68.9909,69.0007,68.8052,68.815,16549.0
2024-06-06 12:35:00,70.4,70.46,70.37,70.44,16715.0,68.815,68.8736,68.7857,68.8541,16715.0
2024-06-06 12:40:00,70.43,70.49,70.4,70.46,20183.0,68.8443,68.903,68.815,68.8736,20183.0
2024-06-06 12:45:00,70.47,70.48,70.34,70.36,39973.0,68.8834,68.8932,68.7563,68.7759,39973.0
2024-06-06 12:50:00,70.36,70.39,70.3,70.3,13699.0,68.7759,68.8052,68.7172,68.7172,13699.0
2024-06-06 12:55:00,70.3,70.3,70.21,70.27,48308.0,68.7172,68.7172,68.6293,68.6879,48308.0
2024-06-06 13:00:00,70.27,70.28,70.1,70.11,50785.0,68.6879,68.6977,68.5217,68.5315,50785.0
2024-06-06 13:05:00,70.11,70.12,70.03,70.09,26772.0,68.5315,68.5413,68.4533,68.512,26772.0
2024-06-06 13:10:00,70.09,70.1,70.07,70.09,13919.0,68.512,68.5217,68.4924,68.512,13919.0
2024-06-06 13:15:00,70.08,70.11,70.03,70.08,28355.0,68.5022,68.5315,68.4533,68.5022,28355.0
2024-06-06 13:20:00,70.09,70.15,70.03,70.15,17852.0,68.512,68.5706,68.4533,68.5706,17852.0
2024-06-06 13:25:00,70.14,70.16,70.09,70.09,19277.0,68.5608,68.5804,68.512,68.512,19277.0
2024-06-06 13:30:00,70.08,70.19,70.07,70.17,18217.0,68.5022,68.6097,68.4924,68.5902,18217.0
2024-06-06 13:35:00,70.19,70.22,70.14,70.17,18160.0,68.6097,68.639,68.5608,68.5902,18160.0
2024-06-06 13:40:00,70.17,70.18,70.14,70.17,11190.0,68.5902,68.5999,68.5608,68.5902,11190.0
2024-06-06 13:45:00,70.18,70.18,70.13,70.16,13615.0,68.5999,68.5999,68.5511,68.5804,13615.0
2024-06-06 13:50:00,70.17,70.2,70.16,70.19,12916.0,68.5902,68.6195,68.5804,68.6097,12916.0
2024-06-06 13:55:00,70.2,70.2,70.03,70.03,37841.0,68.6195,68.6195,68.4533,68.4533,37841.0
2024-06-06 14:00:00,70.03,70.08,69.94,69.95,49427.0,68.4533,68.5022,68.3653,68.3751,49427.0
2024-06-06 14:05:00,69.94,69.94,69.71,69.72,45865.0,68.3653,68.3653,68.1405,68.1503,45865.0
2024-06-06 14:10:00,69.72,69.9,69.71,69.82,21151.0,68.1503,68.3262,68.1405,68.248,21151.0
2024-06-06 14:15:00,69.82,69.83,69.77,69.77,29614.0,68.248,68.2578,68.1992,68.1992,29614.0
2024-06-06 14:20:00,69.77,69.86,69.76,69.76,42511.0,68.1992,68.2871,68.1894,68.1894,42511.0
2024-06-06 14:25:00,69.76,69.77,69.71,69.74,27772.0,68.1894,68.1992,68.1405,68.1699,27772.0
2024-06-06 14:30:00,69.74,69.75,69.7,69.71,22988.0,68.1699,68.1796,68.1308,68.1405,22988.0
2024-06-06 14:35:00,69.7,69.77,69.66,69.77,50241.0,68.1308,68.1992,68.0917,68.1992,50241.0
2024-06-06 14:40:00,69.77,69.87,69.76,69.87,22923.0,68.1992,68.2969,68.1894,68.2969,22923.0
2024-06-06 14:45:00,69.87,69.99,69.86,69.99,17919.0,68.2969,68.4142,68.2871,68.4142,17919.0
2024-06-06 14:50:00,69.98,70.01,69.89,69.95,28577.0,68.4044,68.4338,68.3165,68.3751,28577.0
2024-06-06 14:55:00,69.94,69.94,69.88,69.88,19302.0,68.3653,68.3653,68.3067,68.3067,19302.0
2024-06-06 15:00:00,69.88,69.89,69.79,69.8,25290.0,68.3067,68.3165,68.2187,68.2285,25290.0
2024-06-06 15:05:00,69.81,69.83,69.77,69.83,59999.0,68.2383,68.2578,68.1992,68.2578,59999.0
2024-06-06 15:10:00,69.83,69.88,69.78,69.85,26409.0,68.2578,68.3067,68.2089,68.2774,26409.0
2024-06-06 15:15:00,69.85,69.85,69.75,69.76,41663.0,68.2774,68.2774,68.1796,68.1894,41663.0
2024-06-06 15:20:00,69.77,69.77,69.7,69.73,49624.0,68.1992,68.1992,68.1308,68.1601,49624.0
2024-06-06 15:25:00,69.72,69.72,69.65,69.67,28283.0,68.1503,68.1503,68.0819,68.1014,28283.0
2024-06-06 15:30:00,69.68,69.68,69.54,69.58,69773.0,68.1112,68.1112,67.9744,68.0135,69773.0
2024-06-06 15:35:00,69.58,69.59,69.51,69.56,42661.0,68.0135,68.0232,67.945,67.9939,42661.0
2024-06-06 15:40:00,69.56,69.62,69.47,69.62,63762.0,67.9939,68.0526,67.9059,68.0526,63762.0
2024-06-06 15:45:00,69.62,69.67,69.54,69.62,79353.0,68.0526,68.1014,67.9744,68.0526,79353.0
2024-06-06 15:50:00,69.62,69.77,69.57,69.75,115905.0,68.0526,68.1992,68.0037,68.1796,115905.0
2024-06-06 15:55:00,69.76,69.79,69.55,69.61,481202.0,68.1894,68.2187,67.9841,68.0428,481202.0
2024-06-07 09:30:00,69.37,69.41,68.95,69.04,91207.0,67.8082,67.8473,67.3976,67.4856,91207.0
2024-06-07 09:35:00,69.03,69.08,68.77,68.99,56062.0,67.4758,67.5247,67.2217,67.4367,56062.0
2024-06-07 09:40:00,68.99,69.48,68.96,69.48,65200.0,67.4367,67.9157,67.4074,67.9157,65200.0
2024-06-07 09:45:00,69.48,69.61,69.39,69.45,77106.0,67.9157,68.0428,67.8277,67.8864,77106.0
2024-06-07 09:50:00,69.47,69.73,69.47,69.48,30435.0,67.9059,68.1601,67.9059,67.9157,30435.0
2024-06-07 09:55:00,69.47,69.48,69.23,69.32,41295.0,67.9059,67.9157,67.6713,67.7593,41295.0
2024-06-07 10:00:00,69.34,69.55,69.33,69.45,45562.0,67.7789,67.9841,67.7691,67.8864,45562.0
2024-06-07 10:05:00,69.45,69.53,69.43,69.49,37035.0,67.8864,67.9646,67.8668,67.9255,37035.0
2024-06-07 10:10:00,69.49,69.64,69.47,69.52,31858.0,67.9255,68.0721,67.9059,67.9548,31858.0
2024-06-07 10:15:00,69.52,69.57,69.48,69.5,22044.0,67.9548,68.0037,67.9157,67.9353,22044.0
2024-06-07 10:20:00,69.49,69.56,69.42,69.56,13292.0,67.9255,67.9939,67.8571,67.9939,13292.0
2024-06-07 10:25:00,69.54,69.63,69.47,69.48,34085.0,67.9744,68.0623,67.9059,67.9157,34085.0
2024-06-07 10:30:00,69.47,69.56,69.46,69.53,49958.0,67.9059,67.9939,67.8962,67.9646,49958.0
2024-06-07 10:35:00,69.54,69.74,69.52,69.73,32066.0,67.9744,68.1699,67.9548,68.1601,32066.0
2024-06-07 10:40:00,69.72,69.88,69.71,69.87,25835.0,68.1503,68.3067,68.1405,68.2969,25835.0
2024-06-07 10:45:00,69.87,69.97,69.85,69.87,41607.0,68.2969,68.3947,68.2774,68.2969,41607.0
2024-06-07 10:50:00,69.87,70.04,69.87,70.04,26880.0,68.2969,68.4631,68.2969,68.4631,26880.0
2024-06-07 10:55:00,70.05,70.08,69.91,69.92,24923.0,68.4729,68.5022,68.336,68.3458,24923.0
2024-06-07 11:00:00,69.92,69.92,69.8,69.86,39625.0,68.3458,68.3458,68.2285,68.2871,39625.0
2024-06-07 11:05:00,69.9,69.9,69.8,69.8,19021.0,68.3262,68.3262,68.2285,68.2285,19021.0
2024-06-07 11:10:00,69.8,69.91,69.76,69.91,18988.0,68.2285,68.336,68.1894,68.336,18988.0
2024-06-07 11:15:00,69.91,70.0,69.89,70.0,13891.0,68.336,68.424,68.3165,68.424,13891.0
2024-06-07 11:20:00,69.99,70.34,69.97,70.34,23033.0,68.4142,68.7563,68.3947,68.7563,23033.0
2024-06-07 11:25:00,70.34,70.36,70.2,70.25,42141.0,68.7563,68.7759,68.6195,68.6684,42141.0
2024-06-07 11:30:00,70.26,70.36,70.12,70.13,23224.0,68.6781,68.7759,68.5413,68.5511,23224.0
2024-06-07 11:35:00,70.13,70.15,70.05,70.06,17524.0,68.5511,68.5706,68.4729,68.4826,17524.0
2024-06-07 11:40:00,70.07,70.17,70.07,70.1,14913.0,68.4924,68.5902,68.4924,68.5217,14913.0
2024-06-07 11:45:00,70.11,70.16,70.08,70.11,19215.0,68.5315,68.5804,68.5022,68.5315,19215.0
2024-06-07 11:50:00,70.12,70.15,70.05,70.05,21427.0,68.5413,68.5706,68.4729,68.4729,21427.0
2024-06-07 11:55:00,70.06,70.19,70.05,70.18,33631.0,68.4826,68.6097,68.4729,68.5999,33631.0
2024-06-07 12:00:00,70.18,70.19,70.07,70.1,20813.0,68.5999,68.6097,68.4924,68.5217,20813.0
2024-06-07 12:05:00,70.11,70.13,70.06,70.11,21726.0,68.5315,68.5511,68.4826,68.5315,21726.0
2024-06-07 12:10:00,70.12,70.12,70.02,70.06,18262.0,68.5413,68.5413,68.4435,68.4826,18262.0
2024-06-07 12:15:00,70.06,70.1,70.05,70.06,24677.0,68.4826,68.5217,68.4729,68.4826,24677.0
2024-06-07 12:20:00,70.06,70.11,70.04,70.11,31125.0,68.4826,68.5315,68.4631,68.5315,31125.0
2024-06-07 12:25:00,70.12,70.24,70.11,70.23,37641.0,68.5413,68.6586,68.5315,68.6488,37641.0
2024-06-07 12:30:00,70.24,70.26,70.1,70.11,23237.0,68.6586,68.6781,68.5217,68.5315,23237.0
2024-06-07 12:35:00,70.09,70.3,70.09,70.3,66775.0,68.512,68.7172,68.512,68.7172,66775.0
2024-06-07 12:40:00,70.31,70.32,70.15,70.22,25807.0,68.727,68.7368,68.5706,68.639,25807.0
2024-06-07 12:45:00,70.21,70.21,70.07,70.12,19242.0,68.6293,68.6293,68.4924,68.5413,19242.0
2024-06-07 12:50:00,70.12,70.19,70.1,70.18,17701.0,68.5413,68.6097,68.5217,68.5999,17701.0
2024-06-07 12:55:00,70.19,70.25,70.18,70.2,17450.0,68.6097,68.6684,68.5999,68.6195,17450.0
2024-06-07 13:00:00,70.2,70.2,70.03,70.03,24062.0,68.6195,68.6195,68.4533,68.4533,24062.0
2024-06-07 13:05:00,70.02,70.07,69.96,69.96,39594.0,68.4435,68.4924,68.3849,68.3849,39594.0
2024-06-07 13:10:00,69.98,70.08,69.94,70.02,25589.0,68.4044,68.5022,68.3653,68.4435,25589.0
2024-06-07 13:15:00,70.02,70.16,70.01,70.15,18738.0,68.4435,68.5804,68.4338,68.5706,18738.0
2024-06-07 13:20:00,70.16,70.25,70.13,70.23,52137.0,68.5804,68.6684,68.5511,68.6488,52137.0
2024-06-07 13:25:00,70.24,70.29,70.17,70.18,11971.0,68.6586,68.7075,68.5902,68.5999,11971.0
2024-06-07 13:30:00,70.18,70.2,70.1,70.12,18157.0,68.5999,68.6195,68.5217,68.5413,18157.0
2024-06-07 13:35:00,70.1,70.15,70.05,70.08,23377.0,68.5217,68.5706,68.4729,68.5022,23377.0
2024-06-07 13:40:00,70.09,70.11,70.04,70.1,14121.0,68.512,68.5315,68.4631,68.5217,14121.0
2024-06-07 13:45:00,70.11,70.11,70.04,70.05,16974.0,68.5315,68.5315,68.4631,68.4729,16974.0
2024-06-07 13:50:00,70.05,70.07,70.01,70.01,24003.0,68.4729,68.4924,68.4338,68.4338,24003.0
2024-06-07 13:55:00,70.02,70.05,69.97,69.97,28039.0,68.4435,68.4729,68.3947,68.3947,28039.0
2024-06-07 14:00:00,69.96,69.98,69.86,69.86,20679.0,68.3849,68.4044,68.2871,68.2871,20679.0
2024-06-07 14:05:00,69.86,69.89,69.82,69.85,17034.0,68.2871,68.3165,68.248,68.2774,17034.0
2024-06-07 14:10:00,69.84,69.86,69.77,69.77,12747.0,68.2676,68.2871,68.1992,68.1992,12747.0
2024-06-07 14:15:00,69.77,69.85,69.76,69.8,19520.0,68.1992,68.2774,68.1894,68.2285,19520.0
2024-06-07 14:20:00,69.8,69.92,69.8,69.89,13438.0,68.2285,68.3458,68.2285,68.3165,13438.0
2024-06-07 14:25:00,69.89,69.99,69.88,69.95,18034.0,68.3165,68.4142,68.3067,68.3751,18034.0
2024-06-07 14:30:00,69.93,70.02,69.93,69.99,11027.0,68.3556,68.4435,68.3556,68.4142,11027.0
2024-06-07 14:35:00,69.99,70.06,69.99,70.06,12724.0,68.4142,68.4826,68.4142,68.4826,12724.0
2024-06-07 14:40:00,70.06,70.1,70.02,70.09,23816.0,68.4826,68.5217,68.4435,68.512,23816.0
2024-06-07 14:45:00,70.09,70.11,70.06,70.08,17211.0,68.512,68.5315,68.4826,68.5022,17211.0
2024-06-07 14:50:00,70.07,70.11,70.01,70.1,22783.0,68.4924,68.5315,68.4338,68.5217,22783.0
2024-06-07 14:55:00,70.1,70.11,70.02,70.03,23865.0,68.5217,68.5315,68.4435,68.4533,23865.0
2024-06-07 15:00:00,70.03,70.09,69.97,70.08,18237.0,68.4533,68.512,68.3947,68.5022,18237.0
2024-06-07 15:05:00,70.08,70.08,69.98,70.0,18997.0,68.5022,68.5022,68.4044,68.424,18997.0
2024-06-07 15:10:00,70.01,70.04,69.94,70.0,20774.0,68.4338,68.4631,68.3653,68.424,20774.0
2024-06-07 15:15:00,70.0,70.05,69.97,69.98,21489.0,68.424,68.4729,68.3947,68.4044,21489.0
2024-06-07 15:20:00,69.98,70.06,69.93,69.99,28888.0,68.4044,68.4826,68.3556,68.4142,28888.0
2024-06-07 15:25:00,69.98,70.07,69.97,70.02,26515.0,68.4044,68.4924,68.3947,68.4435,26515.0
2024-06-07 15:30:00,70.02,70.06,69.98,70.01,32570.0,68.4435,68.4826,68.4044,68.4338,32570.0
2024-06-07 15:35:00,70.0,70.01,69.97,69.98,20390.0,68.424,68.4338,68.3947,68.4044,20390.0
2024-06-07 15:40:00,69.98,70.01,69.94,69.95,37603.0,68.4044,68.4338,68.3653,68.3751,37603.0
2024-06-07 15:45:00,69.95,70.02,69.91,70.02,47303.0,68.3751,68.4435,68.336,68.4435,47303.0
2024-06-07 15:50:00,70.02,70.1,69.99,70.09,91133.0,68.4435,68.5217,68.4142,68.512,91133.0
2024-06-07 15:55:00,70.08,70.12,69.95,69.96,293843.0,68.5022,68.5413,68.3751,68.3849,293843.0
2024-06-10 09:30:00,69.64,69.75,69.11,69.56,74335.0,68.0721,68.1796,67.554,67.9939,74335.0
2024-06-10 09:35:00,69.52,69.82,69.48,69.72,15317.0,67.9548,68.248,67.9157,68.1503,15317.0
2024-06-10 09:40:00,69.74,69.94,69.68,69.93,29939.0,68.1699,68.3653,68.1112,68.3556,29939.0
2024-06-10 09:45:00,69.93,70.1,69.86,70.1,24639.0,68.3556,68.5217,68.2871,68.5217,24639.0
2024-06-10 09:50:00,70.1,70.26,70.08,70.11,15377.0,68.5217,68.6781,68.5022,68.5315,15377.0
2024-06-10 09:55:00,70.12,70.2,70.03,70.09,16039.0,68.5413,68.6195,68.4533,68.512,16039.0
2024-06-10 10:00:00,70.11,70.23,70.05,70.23,41945.0,68.5315,68.6488,68.4729,68.6488,41945.0
2024-06-10 10:05:00,70.23,70.37,70.23,70.32,24459.0,68.6488,68.7857,68.6488,68.7368,24459.0
2024-06-10 10:10:00,70.32,70.34,70.19,70.24,32380.0,68.7368,68.7563,68.6097,68.6586,32380.0
2024-06-10 10:15:00,70.25,70.38,70.24,70.29,73801.0,68.6684,68.7954,68.6586,68.7075,73801.0
2024-06-10 10:20:00,70.29,70.29,70.12,70.15,26223.0,68.7075,68.7075,68.5413,68.5706,26223.0
2024-06-10 10:25:00,70.15,70.16,70.05,70.15,13509.0,68.5706,68.5804,68.4729,68.5706,13509.0
2024-06-10 10:30:00,70.16,70.32,70.14,70.28,20622.0,68.5804,68.7368,68.5608,68.6977,20622.0
2024-06-10 10:35:00,70.3,70.3,70.25,70.27,11388.0,68.7172,68.7172,68.6684,68.6879,11388.0
2024-06-10 10:40:00,70.28,70.39,70.26,70.39,11964.0,68.6977,68.8052,68.6781,68.8052,11964.0
2024-06-10 10:45:00,70.41,70.48,70.39,70.47,17196.0,68.8248,68.8932,68.8052,68.8834,17196.0
2024-06-10 10:50:00,70.48,70.5,70.36,70.37,8611.0,68.8932,68.9127,68.7759,68.7857,8611.0
2024-06-10 10:55:00,70.37,70.38,70.18,70.19,9934.0,68.7857,68.7954,68.5999,68.6097,9934.0
2024-06-10 11:00:00,70.17,70.23,70.16,70.21,6733.0,68.5902,68.6488,68.5804,68.6293,6733.0
2024-06-10 11:05:00,70.2,70.26,70.17,70.25,6120.0,68.6195,68.6781,68.5902,68.6684,6120.0
2024-06-10 11:10:00,70.25,70.33,70.23,70.32,5902.0,68.6684,68.7466,68.6488,68.7368,5902.0
2024-06-10 11:15:00,70.32,70.4,70.31,70.4,8194.0,68.7368,68.815,68.727,68.815,8194.0
2024-06-10 11:20:00,70.41,70.46,70.39,70.43,11594.0,68.8248,68.8736,68.8052,68.8443,11594.0
2024-06-10 11:25:00,70.42,70.5,70.42,70.45,8623.0,68.8345,68.9127,68.8345,68.8639,8623.0
2024-06-10 11:30:00,70.46,70.51,70.42,70.42,7311.0,68.8736,68.9225,68.8345,68.8345,7311.0
2024-06-10 11:35:00,70.43,70.5,70.41,70.48,12162.0,68.8443,68.9127,68.8248,68.8932,12162.0
2024-06-10 11:40:00,70.49,70.49,70.38,70.42,22403.0,68.903,68.903,68.7954,68.8345,22403.0
2024-06-10 11:45:00,70.43,70.51,70.43,70.5,19165.0,68.8443,68.9225,68.8443,68.9127,19165.0
2024-06-10 11:50:00,70.5,70.55,70.47,70.55,12814.0,68.9127,68.9616,68.8834,68.9616,12814.0
2024-06-10 11:55:00,70.54,70.59,70.5,70.52,16844.0,68.9518,69.0007,68.9127,68.9323,16844.0
2024-06-10 12:00:00,70.52,70.55,70.51,70.52,13074.0,68.9323,68.9616,68.9225,68.9323,13074.0
2024-06-10 12:05:00,70.51,70.53,70.49,70.53,18592.0,68.9225,68.9421,68.903,68.9421,18592.0
2024-06-10 12:10:00,70.53,70.56,70.52,70.52,11543.0,68.9421,68.9714,68.9323,68.9323,11543.0
2024-06-10 12:15:00,70.54,70.56,70.49,70.51,19033.0,68.9518,68.9714,68.903,68.9225,19033.0
2024-06-10 12:20:00,70.5,70.59,70.5,70.56,12848.0,68.9127,69.0007,68.9127,68.9714,12848.0
2024-06-10 12:25:00,70.56,70.57,70.49,70.51,10780.0,68.9714,68.9812,68.903,68.9225,10780.0
2024-06-10 12:30:00,70.49,70.54,70.47,70.54,8980.0,68.903,68.9518,68.8834,68.9518,8980.0
2024-06-10 12:35:00,70.55,70.61,70.54,70.61,9258.0,68.9616,69.0203,68.9518,69.0203,9258.0
2024-06-10 12:40:00,70.61,70.61,70.56,70.59,13028.0,69.0203,69.0203,68.9714,69.0007,13028.0
2024-06-10 12:45:00,70.6,70.61,70.53,70.56,15256.0,69.0105,69.0203,68.9421,68.9714,15256.0
2024-06-10 12:50:00,70.58,70.61,70.56,70.59,8027.0,68.9909,69.0203,68.9714,69.0007,8027.0
2024-06-10 12:55:00,70.59,70.61,70.58,70.6,11312.0,69.0007,69.0203,68.9909,69.0105,11312.0
2024-06-10 13:00:00,70.59,70.6,70.52,70.53,17505.0,69.0007,69.0105,68.9323,68.9421,17505.0
2024-06-10 13:05:00,70.55,70.57,70.53,70.57,10537.0,68.9616,68.9812,68.9421,68.9812,10537.0
2024-06-10 13:10:00,70.56,70.64,70.56,70.59,7018.0,68.9714,69.0496,68.9714,69.0007,7018.0
2024-06-10 13:15:00,70.59,70.61,70.55,70.59,13717.0,69.0007,69.0203,68.9616,69.0007,13717.0
2024-06-10 13:20:00,70.6,70.72,70.6,70.68,13441.0,69.0105,69.1278,69.0105,69.0887,13441.0
2024-06-10 13:25:00,70.69,70.72,70.67,70.68,13318.0,69.0985,69.1278,69.0789,69.0887,13318.0
2024-06-10 13:30:00,70.67,70.67,70.63,70.66,16123.0,69.0789,69.0789,69.0398,69.0691,16123.0
2024-06-10 13:35:00,70.66,70.73,70.65,70.71,14056.0,69.0691,69.1376,69.0594,69.118,14056.0
2024-06-10 13:40:00,70.73,70.78,70.7,70.78,12797.0,69.1376,69.1864,69.1082,69.1864,12797.0
2024-06-10 13:45:00,70.8,70.88,70.75,70.84,19143.0,69.206,69.2842,69.1571,69.2451,19143.0
2024-06-10 13:50:00,70.85,70.85,70.74,70.74,11893.0,69.2549,69.2549,69.1473,69.1473,11893.0
2024-06-10 13:55:00,70.73,70.75,70.64,70.67,9909.0,69.1376,69.1571,69.0496,69.0789,9909.0
2024-06-10 14:00:00,70.66,70.66,70.61,70.63,9443.0,69.0691,69.0691,69.0203,69.0398,9443.0
2024-06-10 14:05:00,70.63,70.68,70.63,70.64,9414.0,69.0398,69.0887,69.0398,69.0496,9414.0
2024-06-10 14:10:00,70.64,70.66,70.61,70.66,7910.0,69.0496,69.0691,69.0203,69.0691,7910.0
2024-06-10 14:15:00,70.67,70.7,70.65,70.68,10549.0,69.0789,69.1082,69.0594,69.0887,10549.0
2024-06-10 14:20:00,70.67,70.67,70.62,70.63,10925.0,69.0789,69.0789,69.03,69.0398,10925.0
2024-06-10 14:25:00,70.64,70.67,70.61,70.64,13436.0,69.0496,69.0789,69.0203,69.0496,13436.0
2024-06-10 14:30:00,70.64,70.68,70.64,70.65,12720.0,69.0496,69.0887,69.0496,69.0594,12720.0
2024-06-10 14:35:00,70.66,70.72,70.66,70.7,14734.0,69.0691,69.1278,69.0691,69.1082,14734.0
2024-06-10 14:40:00,70.69,70.74,70.68,70.73,12484.0,69.0985,69.1473,69.0887,69.1376,12484.0
2024-06-10 14:45:00,70.73,70.78,70.7,70.78,15253.0,69.1376,69.1864,69.1082,69.1864,15253.0
2024-06-10 14:50:00,70.77,70.78,70.69,70.72,15349.0,69.1767,69.1864,69.0985,69.1278,15349.0
2024-06-10 14:55:00,70.73,70.73,70.7,70.7,20065.0,69.1376,69.1376,69.1082,69.1082,20065.0
2024-06-10 15:00:00,70.71,70.78,70.71,70.75,16224.0,69.118,69.1864,69.118,69.1571,16224.0
2024-06-10 15:05:00,70.76,70.78,70.67,70.7,32635.0,69.1669,69.1864,69.0789,69.1082,32635.0
2024-06-10 15:10:00,70.69,70.73,70.63,70.73,22155.0,69.0985,69.1376,69.0398,69.1376,22155.0
2024-06-10 15:15:00,70.72,70.76,70.64,70.67,22536.0,69.1278,69.1669,69.0496,69.0789,22536.0
2024-06-10 15:20:00,70.67,70.71,70.64,70.65,27633.0,69.0789,69.118,69.0496,69.0594,27633.0
2024-06-10 15:25:00,70.64,70.72,70.63,70.7,25444.0,69.0496,69.1278,69.0398,69.1082,25444.0
2024-06-10 15:30:00,70.7,70.7,70.63,70.63,30088.0,69.1082,69.1082,69.0398,69.0398,30088.0
2024-06-10 15:35:00,70.64,70.67,70.61,70.65,23971.0,69.0496,69.0789,69.0203,69.0594,23971.0
2024-06-10 15:40:00,70.66,70.76,70.66,70.73,36598.0,69.0691,69.1669,69.0691,69.1376,36598.0
2024-06-10 15:45:00,70.74,70.76,70.71,70.73,52654.0,69.1473,69.1669,69.118,69.1376,52654.0
2024-06-10 15:50:00,70.72,70.86,70.68,70.83,91052.0,69.1278,69.2646,69.0887,69.2353,91052.0
2024-06-10 15:55:00,70.83,70.9,70.77,70.79,325177.0,69.2353,69.3037,69.1767,69.1962,325177.0
2024-06-11 09:30:00,70.32,70.34,69.87,69.87,24218.0,68.7368,68.7563,68.2969,68.2969,24218.0
2024-06-11 09:35:00,69.92,70.1,69.91,69.97,14712.0,68.3458,68.5217,68.336,68.3947,14712.0
2024-06-11 09:40:00,70.01,70.02,69.83,69.93,26070.0,68.4338,68.4435,68.2578,68.3556,26070.0
2024-06-11 09:45:00,69.96,70.0,69.83,69.91,12719.0,68.3849,68.424,68.2578,68.336,12719.0
2024-06-11 09:50:00,69.89,70.06,69.86,70.04,12440.0,68.3165,68.4826,68.2871,68.4631,12440.0
2024-06-11 09:55:00,70.04,70.08,69.96,70.02,5691.0,68.4631,68.5022,68.3849,68.4435,5691.0
2024-06-11 10:00:00,70.03,70.03,69.79,69.8,13789.0,68.4533,68.4533,68.2187,68.2285,13789.0
2024-06-11 10:05:00,69.8,69.84,69.77,69.81,12408.0,68.2285,68.2676,68.1992,68.2383,12408.0
2024-06-11 10:10:00,69.78,69.93,69.78,69.93,8784.0,68.2089,68.3556,68.2089,68.3556,8784.0
2024-06-11 10:15:00,69.93,70.13,69.92,70.12,9288.0,68.3556,68.5511,68.3458,68.5413,9288.0
2024-06-11 10:20:00,70.15,70.15,70.05,70.1,13911.0,68.5706,68.5706,68.4729,68.5217,13911.0
2024-06-11 10:25:00,70.11,70.17,70.1,70.11,4856.0,68.5315,68.5902,68.5217,68.5315,4856.0
2024-06-11 10:30:00,70.09,70.09,69.99,70.06,8565.0,68.512,68.512,68.4142,68.4826,8565.0
2024-06-11 10:35:00,70.06,70.08,70.0,70.03,10199.0,68.4826,68.5022,68.424,68.4533,10199.0
2024-06-11 10:40:00,70.05,70.13,70.05,70.08,9893.0,68.4729,68.5511,68.4729,68.5022,9893.0
2024-06-11 10:45:00,70.07,70.12,70.07,70.11,7676.0,68.4924,68.5413,68.4924,68.5315,7676.0
2024-06-11 10:50:00,70.08,70.1,70.05,70.09,9134.0,68.5022,68.5217,68.4729,68.512,9134.0
2024-06-11 10:55:00,70.1,70.16,70.1,70.13,7811.0,68.5217,68.5804,68.5217,68.5511,7811.0
2024-06-11 11:00:00,70.13,70.2,70.13,70.18,7582.0,68.5511,68.6195,68.5511,68.5999,7582.0
2024-06-11 11:05:00,70.17,70.24,70.12,70.21,11333.0,68.5902,68.6586,68.5413,68.6293,11333.0
2024-06-11 11:10:00,70.21,70.21,70.07,70.08,15654.0,68.6293,68.6293,68.4924,68.5022,15654.0
2024-06-11 11:15:00,70.06,70.12,70.04,70.12,13659.0,68.4826,68.5413,68.4631,68.5413,13659.0
2024-06-11 11:20:00,70.13,70.21,70.12,70.21,9655.0,68.5511,68.6293,68.5413,68.6293,9655.0
2024-06-11 11:25:00,70.2,70.29,70.19,70.29,23926.0,68.6195,68.7075,68.6097,68.7075,23926.0
2024-06-11 11:30:00,70.3,70.32,70.23,70.23,25165.0,68.7172,68.7368,68.6488,68.6488,25165.0
2024-06-11 11:35:00,70.22,70.22,70.13,70.14,10535.0,68.639,68.639,68.5511,68.5608,10535.0
2024-06-11 11:40:00,70.13,70.22,70.12,70.14,20820.0,68.5511,68.639,68.5413,68.5608,20820.0
2024-06-11 11:45:00,70.15,70.26,70.14,70.25,9477.0,68.5706,68.6781,68.5608,68.6684,9477.0
2024-06-11 11:50:00,70.25,70.32,70.24,70.28,7709.0,68.6684,68.7368,68.6586,68.6977,7709.0
2024-06-11 11:55:00,70.28,70.3,70.23,70.25,14349.0,68.6977,68.7172,68.6488,68.6684,14349.0
2024-06-11 12:00:00,70.24,70.27,70.18,70.23,8837.0,68.6586,68.6879,68.5999,68.6488,8837.0
2024-06-11 12:05:00,70.23,70.27,70.23,70.25,4556.0,68.6488,68.6879,68.6488,68.6684,4556.0
2024-06-11 12:10:00,70.27,70.28,70.24,70.25,21682.0,68.6879,68.6977,68.6586,68.6684,21682.0
2024-06-11 12:15:00,70.25,70.26,70.12,70.12,9627.0,68.6684,68.6781,68.5413,68.5413,9627.0
2024-06-11 12:20:00,70.12,70.17,70.12,70.15,5405.0,68.5413,68.5902,68.5413,68.5706,5405.0
2024-06-11 12:25:00,70.14,70.21,70.13,70.21,6567.0,68.5608,68.6293,68.5511,68.6293,6567.0
2024-06-11 12:30:00,70.19,70.21,70.18,70.19,6520.0,68.6097,68.6293,68.5999,68.6097,6520.0
2024-06-11 12:35:00,70.18,70.26,70.18,70.25,4891.0,68.5999,68.6781,68.5999,68.6684,4891.0
2024-06-11 12:40:00,70.24,70.26,70.23,70.23,3302.0,68.6586,68.6781,68.6488,68.6488,3302.0
2024-06-11 12:45:00,70.23,70.25,70.13,70.13,8234.0,68.6488,68.6684,68.5511,68.5511,8234.0
2024-06-11 12:50:00,70.13,70.14,70.12,70.14,5130.0,68.5511,68.5608,68.5413,68.5608,5130.0
2024-06-11 12:55:00,70.14,70.2,70.13,70.19,5938.0,68.5608,68.6195,68.5511,68.6097,5938.0
2024-06-11 13:00:00,70.18,70.26,70.07,70.21,25122.0,68.5999,68.6781,68.4924,68.6293,25122.0
2024-06-11 13:05:00,70.24,70.29,70.24,70.29,16119.0,68.6586,68.7075,68.6586,68.7075,16119.0
2024-06-11 13:10:00,70.28,70.31,70.27,70.29,12197.0,68.6977,68.727,68.6879,68.7075,12197.0
2024-06-11 13:15:00,70.28,70.29,70.25,70.25,10663.0,68.6977,68.7075,68.6684,68.6684,10663.0
2024-06-11 13:20:00,70.26,70.28,70.17,70.17,11888.0,68.6781,68.6977,68.5902,68.5902,11888.0
2024-06-11 13:25:00,70.17,70.22,70.16,70.21,8101.0,68.5902,68.639,68.5804,68.6293,8101.0
2024-06-11 13:30:00,70.22,70.23,70.19,70.19,8659.0,68.639,68.6488,68.6097,68.6097,8659.0
2024-06-11 13:35:00,70.2,70.29,70.2,70.29,11235.0,68.6195,68.7075,68.6195,68.7075,11235.0
2024-06-11 13:40:00,70.28,70.3,70.24,70.25,7555.0,68.6977,68.7172,68.6586,68.6684,7555.0
2024-06-11 13:45:00,70.26,70.29,70.25,70.28,9441.0,68.6781,68.7075,68.6684,68.6977,9441.0
2024-06-11 13:50:00,70.28,70.34,70.27,70.32,7154.0,68.6977,68.7563,68.6879,68.7368,7154.0
2024-06-11 13:55:00,70.33,70.37,70.32,70.37,3218.0,68.7466,68.7857,68.7368,68.7857,3218.0
2024-06-11 14:00:00,70.37,70.45,70.35,70.42,8683.0,68.7857,68.8639,68.7661,68.8345,8683.0
2024-06-11 14:05:00,70.42,70.42,70.26,70.28,9142.0,68.8345,68.8345,68.6781,68.6977,9142.0
2024-06-11 14:10:00,70.28,70.39,70.27,70.39,7852.0,68.6977,68.8052,68.6879,68.8052,7852.0
2024-06-11 14:15:00,70.39,70.44,70.36,70.41,11855.0,68.8052,68.8541,68.7759,68.8248,11855.0
2024-06-11 14:20:00,70.42,70.48,70.41,70.47,8930.0,68.8345,68.8932,68.8248,68.8834,8930.0
2024-06-11 14:25:00,70.49,70.59,70.46,70.59,11686.0,68.903,69.0007,68.8736,69.0007,11686.0
2024-06-11 14:30:00,70.59,70.65,70.56,70.58,15349.0,69.0007,69.0594,68.9714,68.9909,15349.0
2024-06-11 14:35:00,70.58,70.58,70.5,70.53,6008.0,68.9909,68.9909,68.9127,68.9421,6008.0
2024-06-11 14:40:00,70.53,70.58,70.5,70.5,11423.0,68.9421,68.9909,68.9127,68.9127,11423.0
2024-06-11 14:45:00,70.51,70.55,70.5,70.5,16190.0,68.9225,68.9616,68.9127,68.9127,16190.0
2024-06-11 14:50:00,70.49,70.5,70.43,70.45,16542.0,68.903,68.9127,68.8443,68.8639,16542.0
2024-06-11 14:55:00,70.45,70.5,70.43,70.5,31887.0,68.8639,68.9127,68.8443,68.9127,31887.0
2024-06-11 15:00:00,70.49,70.57,70.48,70.48,23220.0,68.903,68.9812,68.8932,68.8932,23220.0
2024-06-11 15:05:00,70.48,70.5,70.44,70.45,23902.0,68.8932,68.9127,68.8541,68.8639,23902.0
2024-06-11 15:10:00,70.44,70.45,70.39,70.42,27076.0,68.8541,68.8639,68.8052,68.8345,27076.0
2024-06-11 15:15:00,70.41,70.43,70.34,70.35,25530.0,68.8248,68.8443,68.7563,68.7661,25530.0
2024-06-11 15:20:00,70.36,70.43,70.35,70.42,18487.0,68.7759,68.8443,68.7661,68.8345,18487.0
2024-06-11 15:25:00,70.42,70.46,70.4,70.44,29894.0,68.8345,68.8736,68.815,68.8541,29894.0
2024-06-11 15:30:00,70.45,70.46,70.4,70.45,24161.0,68.8639,68.8736,68.815,68.8639,24161.0
2024-06-11 15:35:00,70.45,70.57,70.41,70.47,28671.0,68.8639,68.9812,68.8248,68.8834,28671.0
2024-06-11 15:40:00,70.48,70.49,70.45,70.47,21509.0,68.8932,68.903,68.8639,68.8834,21509.0
2024-06-11 15:45:00,70.47,70.48,70.39,70.4,28397.0,68.8834,68.8932,68.8052,68.815,28397.0
2024-06-11 15:50:00,70.39,70.65,70.39,70.65,54226.0,68.8052,69.0594,68.8052,69.0594,54226.0
2024-06-11 15:55:00,70.65,70.7,70.53,70.55,173760.0,69.0594,69.1082,68.9421,68.9616,173760.0
2024-06-12 09:30:00,71.39,71.5,70.73,70.73,60137.0,69.7827,69.8902,69.1376,69.1376,60137.0
2024-06-12 09:35:00,70.75,71.05,70.66,70.73,33487.0,69.1571,69.4504,69.0691,69.1376,33487.0
2024-06-12 09:40:00,70.77,70.86,70.7,70.79,36001.0,69.1767,69.2646,69.1082,69.1962,36001.0
2024-06-12 09:45:00,70.8,70.95,70.56,70.85,29926.0,69.206,69.3526,68.9714,69.2549,29926.0
2024-06-12 09:50:00,70.82,70.82,70.28,70.31,27969.0,69.2255,69.2255,68.6977,68.727,27969.0
2024-06-12 09:55:00,70.32,70.56,70.3,70.47,37569.0,68.7368,68.9714,68.7172,68.8834,37569.0
2024-06-12 10:00:00,70.46,70.79,70.46,70.77,50490.0,68.8736,69.1962,68.8736,69.1767,50490.0
2024-06-12 10:05:00,70.78,70.8,70.59,70.74,24979.0,69.1864,69.206,69.0007,69.1473,24979.0
2024-06-12 10:10:00,70.72,71.06,70.67,70.99,36023.0,69.1278,69.4601,69.0789,69.3917,36023.0
2024-06-12 10:15:00,70.98,71.05,70.94,70.99,56736.0,69.3819,69.4504,69.3428,69.3917,56736.0
2024-06-12 10:20:00,71.03,71.06,70.85,70.87,118429.0,69.4308,69.4601,69.2549,69.2744,118429.0
2024-06-12 10:25:00,70.87,71.02,70.87,70.96,42024.0,69.2744,69.421,69.2744,69.3624,42024.0
2024-06-12 10:30:00,70.94,71.0,70.79,70.99,31452.0,69.3428,69.4015,69.1962,69.3917,31452.0
2024-06-12 10:35:00,71.0,71.01,70.85,70.94,35501.0,69.4015,69.4113,69.2549,69.3428,35501.0
2024-06-12 10:40:00,70.96,70.96,70.68,70.71,39636.0,69.3624,69.3624,69.0887,69.118,39636.0
2024-06-12 10:45:00,70.72,70.84,70.71,70.81,20705.0,69.1278,69.2451,69.118,69.2158,20705.0
2024-06-12 10:50:00,70.81,70.81,70.72,70.77,22582.0,69.2158,69.2158,69.1278,69.1767,22582.0
2024-06-12 10:55:00,70.79,70.93,70.78,70.93,18988.0,69.1962,69.3331,69.1864,69.3331,18988.0
2024-06-12 11:00:00,70.91,70.96,70.88,70.94,15835.0,69.3135,69.3624,69.2842,69.3428,15835.0
2024-06-12 11:05:00,70.93,70.94,70.85,70.9,38048.0,69.3331,69.3428,69.2549,69.3037,38048.0
2024-06-12 11:10:00,70.9,70.91,70.79,70.8,15616.0,69.3037,69.3135,69.1962,69.206,15616.0
2024-06-12 11:15:00,70.78,71.06,70.76,71.06,24317.0,69.1864,69.4601,69.1669,69.4601,24317.0
2024-06-12 11:20:00,71.06,71.07,70.97,71.03,166876.0,69.4601,69.4699,69.3722,69.4308,166876.0
2024-06-12 11:25:00,71.03,71.03,70.84,70.87,21013.0,69.4308,69.4308,69.2451,69.2744,21013.0
2024-06-12 11:30:00,70.87,70.97,70.82,70.86,39340.0,69.2744,69.3722,69.2255,69.2646,39340.0
2024-06-12 11:35:00,70.86,70.92,70.84,70.86,12279.0,69.2646,69.3233,69.2451,69.2646,12279.0
2024-06-12 11:40:00,70.87,70.97,70.83,70.92,17372.0,69.2744,69.3722,69.2353,69.3233,17372.0
2024-06-12 11:45:00,70.92,70.94,70.87,70.88,9002.0,69.3233,69.3428,69.2744,69.2842,9002.0
2024-06-12 11:50:00,70.88,70.92,70.78,70.83,23237.0,69.2842,69.3233,69.1864,69.2353,23237.0
2024-06-12 11:55:00,70.84,70.96,70.74,70.76,59549.0,69.2451,69.3624,69.1473,69.1669,59549.0
2024-06-12 12:00:00,70.77,70.92,70.73,70.92,17146.0,69.1767,69.3233,69.1376,69.3233,17146.0
2024-06-12 12:05:00,70.92,70.98,70.91,70.97,22163.0,69.3233,69.3819,69.3135,69.3722,22163.0
2024-06-12 12:10:00,70.98,71.0,70.88,70.89,72198.0,69.3819,69.4015,69.2842,69.294,72198.0
2024-06-12 12:15:00,70.9,71.02,70.88,71.01,13680.0,69.3037,69.421,69.2842,69.4113,13680.0
2024-06-12 12:20:00,71.01,71.15,71.0,71.15,226067.0,69.4113,69.5481,69.4015,69.5481,226067.0
2024-06-12 12:25:00,71.18,71.34,71.18,71.28,26679.0,69.5774,69.7338,69.5774,69.6752,26679.0
2024-06-12 12:30:00,71.28,71.46,71.27,71.45,9159.0,69.6752,69.8511,69.6654,69.8414,9159.0
2024-06-12 12:35:00,71.47,71.58,71.42,71.49,40774.0,69.8609,69.9684,69.812,69.8805,40774.0
2024-06-12 12:40:00,71.51,71.61,71.39,71.42,53343.0,69.9,69.9977,69.7827,69.812,53343.0
2024-06-12 12:45:00,71.42,71.53,71.38,71.48,31020.0,69.812,69.9195,69.7729,69.8707,31020.0
2024-06-12 12:50:00,71.5,71.51,71.44,71.49,13813.0,69.8902,69.9,69.8316,69.8805,13813.0
2024-06-12 12:55:00,71.48,71.53,71.47,71.5,34095.0,69.8707,69.9195,69.8609,69.8902,34095.0
2024-06-12 13:00:00,71.5,71.54,71.47,71.49,15333.0,69.8902,69.9293,69.8609,69.8805,15333.0
2024-06-12 13:05:00,71.48,71.49,71.42,71.42,11888.0,69.8707,69.8805,69.812,69.812,11888.0
2024-06-12 13:10:00,71.42,71.5,71.42,71.47,17117.0,69.812,69.8902,69.812,69.8609,17117.0
2024-06-12 13:15:00,71.46,71.51,71.45,71.47,13994.0,69.8511,69.9,69.8414,69.8609,13994.0
2024-06-12 13:20:00,71.48,71.51,71.45,71.5,18013.0,69.8707,69.9,69.8414,69.8902,18013.0
2024-06-12 13:25:00,71.5,71.53,71.46,71.48,46015.0,69.8902,69.9195,69.8511,69.8707,46015.0
2024-06-12 13:30:00,71.47,71.48,71.31,71.43,20070.0,69.8609,69.8707,69.7045,69.8218,20070.0
2024-06-12 13:35:00,71.43,71.51,71.39,71.39,32989.0,69.8218,69.9,69.7827,69.7827,32989.0
2024-06-12 13:40:00,71.39,71.39,71.28,71.28,12875.0,69.7827,69.7827,69.6752,69.6752,12875.0
2024-06-12 13:45:00,71.28,71.31,71.22,71.3,28003.0,69.6752,69.7045,69.6165,69.6947,28003.0
2024-06-12 13:50:00,71.3,71.32,71.21,71.25,23402.0,69.6947,69.7143,69.6068,69.6459,23402.0
2024-06-12 13:55:00,71.26,71.3,71.23,71.25,23888.0,69.6556,69.6947,69.6263,69.6459,23888.0
2024-06-12 14:00:00,71.24,71.26,70.89,71.05,30433.0,69.6361,69.6556,69.294,69.4504,30433.0
2024-06-12 14:05:00,71.07,71.26,71.07,71.24,21674.0,69.4699,69.6556,69.4699,69.6361,21674.0
2024-06-12 14:10:00,71.23,71.25,71.14,71.21,23803.0,69.6263,69.6459,69.5383,69.6068,23803.0
2024-06-12 14:15:00,71.22,71.33,71.21,71.26,55784.0,69.6165,69.7241,69.6068,69.6556,55784.0
2024-06-12 14:20:00,71.26,71.34,71.24,71.27,13689.0,69.6556,69.7338,69.6361,69.6654,13689.0
2024-06-12 14:25:00,71.29,71.35,71.27,71.33,17620.0,69.685,69.7436,69.6654,69.7241,17620.0
2024-06-12 14:30:00,71.32,71.43,71.17,71.29,37022.0,69.7143,69.8218,69.5677,69.685,37022.0
2024-06-12 14:35:00,71.31,71.31,71.08,71.26,24517.0,69.7045,69.7045,69.4797,69.6556,24517.0
2024-06-12 14:40:00,71.24,71.24,70.96,71.09,32251.0,69.6361,69.6361,69.3624,69.4895,32251.0
2024-06-12 14:45:00,71.08,71.15,70.98,71.03,39689.0,69.4797,69.5481,69.3819,69.4308,39689.0
2024-06-12 14:50:00,71.03,71.08,70.95,71.06,35979.0,69.4308,69.4797,69.3526,69.4601,35979.0
2024-06-12 14:55:00,71.05,71.21,71.05,71.11,57111.0,69.4504,69.6068,69.4504,69.509,57111.0
2024-06-12 15:00:00,71.12,71.25,71.09,71.2,41471.0,69.5188,69.6459,69.4895,69.597,41471.0
2024-06-12 15:05:00,71.21,71.35,71.2,71.27,23782.0,69.6068,69.7436,69.597,69.6654,23782.0
2024-06-12 15:10:00,71.25,71.31,71.16,71.3,21493.0,69.6459,69.7045,69.5579,69.6947,21493.0
2024-06-12 15:15:00,71.28,71.37,71.22,71.36,40761.0,69.6752,69.7632,69.6165,69.7534,40761.0
2024-06-12 15:20:00,71.36,71.41,71.19,71.19,25892.0,69.7534,69.8023,69.5872,69.5872,25892.0
2024-06-12 15:25:00,71.18,71.29,71.1,71.17,32455.0,69.5774,69.685,69.4992,69.5677,32455.0
2024-06-12 15:30:00,71.18,71.24,71.09,71.11,34095.0,69.5774,69.6361,69.4895,69.509,34095.0
2024-06-12 15:35:00,71.1,71.14,71.05,71.05,43955.0,69.4992,69.5383,69.4504,69.4504,43955.0
2024-06-12 15:40:00,71.04,71.16,71.01,71.13,41651.0,69.4406,69.5579,69.4113,69.5286,41651.0
2024-06-12 15:45:00,71.13,71.28,71.12,71.25,51488.0,69.5286,69.6752,69.5188,69.6459,51488.0
2024-06-12 15:50:00,71.25,71.48,71.19,71.41,123278.0,69.6459,69.8707,69.5872,69.8023,123278.0
2024-06-12 15:55:00,71.42,71.43,71.16,71.16,353273.0,69.812,69.8218,69.5579,69.5579,353273.0
2024-06-13 09:30:00,71.06,71.1,70.51,70.58,40645.0,69.4601,69.4992,68.9225,68.9909,40645.0
2024-06-13 09:35:00,70.57,70.86,70.56,70.64,64178.0,68.9812,69.2646,68.9714,69.0496,64178.0
2024-06-13 09:40:00,70.65,70.74,70.5,70.51,24199.0,69.0594,69.1473,68.9127,68.9225,24199.0
2024-06-13 09:45:00,70.49,70.51,70.33,70.38,16111.0,68.903,68.9225,68.7466,68.7954,16111.0
2024-06-13 09:50:00,70.37,70.42,70.26,70.26,26152.0,68.7857,68.8345,68.6781,68.6781,26152.0
2024-06-13 09:55:00,70.21,70.22,69.89,69.92,15487.0,68.6293,68.639,68.3165,68.3458,15487.0
2024-06-13 10:00:00,69.91,70.01,69.81,69.82,45004.0,68.336,68.4338,68.2383,68.248,45004.0
2024-06-13 10:05:00,69.83,69.98,69.8,69.92,19611.0,68.2578,68.4044,68.2285,68.3458,19611.0
2024-06-13 10:10:00,69.93,69.99,69.77,69.78,20182.0,68.3556,68.4142,68.1992,68.2089,20182.0
2024-06-13 10:15:00,69.8,70.03,69.77,69.97,30403.0,68.2285,68.4533,68.1992,68.3947,30403.0
2024-06-13 10:20:00,69.98,70.03,69.82,69.83,27874.0,68.4044,68.4533,68.248,68.2578,27874.0
2024-06-13 10:25:00,69.83,69.84,69.68,69.81,13621.0,68.2578,68.2676,68.1112,68.2383,13621.0
2024-06-13 10:30:00,69.83,69.97,69.79,69.84,18010.0,68.2578,68.3947,68.2187,68.2676,18010.0
2024-06-13 10:35:00,69.84,69.94,69.8,69.93,12532.0,68.2676,68.3653,68.2285,68.3556,12532.0
2024-06-13 10:40:00,69.93,69.93,69.75,69.86,26638.0,68.3556,68.3556,68.1796,68.2871,26638.0
2024-06-13 10:45:00,69.86,69.92,69.75,69.8,9183.0,68.2871,68.3458,68.1796,68.2285,9183.0
2024-06-13 10:50:00,69.83,69.96,69.82,69.93,8226.0,68.2578,68.3849,68.248,68.3556,8226.0
2024-06-13 10:55:00,69.94,70.02,69.93,69.93,9984.0,68.3653,68.4435,68.3556,68.3556,9984.0
2024-06-13 11:00:00,69.94,70.05,69.9,69.98,33995.0,68.3653,68.4729,68.3262,68.4044,33995.0
2024-06-13 11:05:00,69.98,70.07,69.93,70.07,11758.0,68.4044,68.4924,68.3556,68.4924,11758.0
2024-06-13 11:10:00,70.05,70.15,70.04,70.06,19261.0,68.4729,68.5706,68.4631,68.4826,19261.0
2024-06-13 11:15:00,70.07,70.18,70.06,70.09,13007.0,68.4924,68.5999,68.4826,68.512,13007.0
2024-06-13 11:20:00,70.09,70.19,70.08,70.17,13012.0,68.512,68.6097,68.5022,68.5902,13012.0
2024-06-13 11:25:00,70.18,70.29,70.17,70.28,12623.0,68.5999,68.7075,68.5902,68.6977,12623.0
2024-06-13 11:30:00,70.3,70.36,70.25,70.28,17908.0,68.7172,68.7759,68.6684,68.6977,17908.0
2024-06-13 11:35:00,70.28,70.32,70.19,70.22,15310.0,68.6977,68.7368,68.6097,68.639,15310.0
2024-06-13 11:40:00,70.2,70.23,70.11,70.2,12288.0,68.6195,68.6488,68.5315,68.6195,12288.0
2024-06-13 11:45:00,70.18,70.3,70.16,70.3,39776.0,68.5999,68.7172,68.5804,68.7172,39776.0
2024-06-13 11:50:00,70.32,70.33,70.27,70.28,12065.0,68.7368,68.7466,68.6879,68.6977,12065.0
2024-06-13 11:55:00,70.29,70.3,70.22,70.23,15752.0,68.7075,68.7172,68.639,68.6488,15752.0
2024-06-13 12:00:00,70.22,70.22,70.18,70.22,10806.0,68.639,68.639,68.5999,68.639,10806.0
2024-06-13 12:05:00,70.21,70.26,70.21,70.25,13494.0,68.6293,68.6781,68.6293,68.6684,13494.0
2024-06-13 12:10:00,70.26,70.35,70.25,70.31,19001.0,68.6781,68.7661,68.6684,68.727,19001.0
2024-06-13 12:15:00,70.31,70.34,70.26,70.3,24939.0,68.727,68.7563,68.6781,68.7172,24939.0
2024-06-13 12:20:00,70.31,70.35,70.28,70.28,17262.0,68.727,68.7661,68.6977,68.6977,17262.0
2024-06-13 12:25:00,70.27,70.27,70.19,70.2,8414.0,68.6879,68.6879,68.6097,68.6195,8414.0
2024-06-13 12:30:00,70.19,70.37,70.13,70.32,15497.0,68.6097,68.7857,68.5511,68.7368,15497.0
2024-06-13 12:35:00,70.31,70.33,70.24,70.31,12499.0,68.727,68.7466,68.6586,68.727,12499.0
2024-06-13 12:40:00,70.3,70.3,70.26,70.3,13447.0,68.7172,68.7172,68.6781,68.7172,13447.0
2024-06-13 12:45:00,70.31,70.34,70.21,70.21,8863.0,68.727,68.7563,68.6293,68.6293,8863.0
2024-06-13 12:50:00,70.23,70.31,70.21,70.27,10884.0,68.6488,68.727,68.6293,68.6879,10884.0
2024-06-13 12:55:00,70.25,70.38,70.24,70.27,12112.0,68.6684,68.7954,68.6586,68.6879,12112.0
2024-06-13 13:00:00,70.25,70.4,70.24,70.34,9675.0,68.6684,68.815,68.6586,68.7563,9675.0
2024-06-13 13:05:00,70.34,70.36,70.3,70.33,46786.0,68.7563,68.7759,68.7172,68.7466,46786.0
2024-06-13 13:10:00,70.33,70.35,70.27,70.29,27708.0,68.7466,68.7661,68.6879,68.7075,27708.0
2024-06-13 13:15:00,70.29,70.3,70.23,70.27,14967.0,68.7075,68.7172,68.6488,68.6879,14967.0
2024-06-13 13:20:00,70.28,70.33,70.2,70.22,46266.0,68.6977,68.7466,68.6195,68.639,46266.0
2024-06-13 13:25:00,70.21,70.3,70.2,70.29,12384.0,68.6293,68.7172,68.6195,68.7075,12384.0
2024-06-13 13:30:00,70.28,70.31,70.23,70.3,11722.0,68.6977,68.727,68.6488,68.7172,11722.0
2024-06-13 13:35:00,70.29,70.3,70.22,70.25,15861.0,68.7075,68.7172,68.639,68.6684,15861.0
2024-06-13 13:40:00,70.26,70.35,70.26,70.35,18508.0,68.6781,68.7661,68.6781,68.7661,18508.0
2024-06-13 13:45:00,70.34,70.44,70.34,70.42,11552.0,68.7563,68.8541,68.7563,68.8345,11552.0
2024-06-13 13:50:00,70.43,70.47,70.42,70.45,11027.0,68.8443,68.8834,68.8345,68.8639,11027.0
2024-06-13 13:55:00,70.44,70.48,70.38,70.43,26582.0,68.8541,68.8932,68.7954,68.8443,26582.0
2024-06-13 14:00:00,70.42,70.46,70.37,70.38,24308.0,68.8345,68.8736,68.7857,68.7954,24308.0
2024-06-13 14:05:00,70.39,70.52,70.38,70.52,5895.0,68.8052,68.9323,68.7954,68.9323,5895.0
2024-06-13 14:10:00,70.53,70.63,70.53,70.57,40289.0,68.9421,69.0398,68.9421,68.9812,40289.0
2024-06-13 14:15:00,70.57,70.61,70.51,70.52,25343.0,68.9812,69.0203,68.9225,68.9323,25343.0
2024-06-13 14:20:00,70.52,70.58,70.51,70.56,12770.0,68.9323,68.9909,68.9225,68.9714,12770.0
2024-06-13 14:25:00,70.56,70.58,70.53,70.56,12593.0,68.9714,68.9909,68.9421,68.9714,12593.0
2024-06-13 14:30:00,70.56,70.6,70.5,70.5,17087.0,68.9714,69.0105,68.9127,68.9127,17087.0
2024-06-13 14:35:00,70.52,70.58,70.46,70.55,31475.0,68.9323,68.9909,68.8736,68.9616,31475.0
2024-06-13 14:40:00,70.56,70.64,70.55,70.57,10500.0,68.9714,69.0496,68.9616,68.9812,10500.0
2024-06-13 14:45:00,70.59,70.63,70.57,70.59,9709.0,69.0007,69.0398,68.9812,69.0007,9709.0
2024-06-13 14:50:00,70.58,70.63,70.56,70.56,17163.0,68.9909,69.0398,68.9714,68.9714,17163.0
2024-06-13 14:55:00,70.55,70.63,70.55,70.63,11110.0,68.9616,69.0398,68.9616,69.0398,11110.0
2024-06-13 15:00:00,70.61,70.67,70.59,70.67,11463.0,69.0203,69.0789,69.0007,69.0789,11463.0
2024-06-13 15:05:00,70.67,70.69,70.64,70.66,15192.0,69.0789,69.0985,69.0496,69.0691,15192.0
2024-06-13 15:10:00,70.65,70.66,70.58,70.59,12842.0,69.0594,69.0691,68.9909,69.0007,12842.0
2024-06-13 15:15:00,70.58,70.62,70.54,70.56,13527.0,68.9909,69.03,68.9518,68.9714,13527.0
2024-06-13 15:20:00,70.57,70.65,70.57,70.61,13314.0,68.9812,69.0594,68.9812,69.0203,13314.0
2024-06-13 15:25:00,70.6,70.65,70.59,70.62,19089.0,69.0105,69.0594,69.0007,69.03,19089.0
2024-06-13 15:30:00,70.61,70.69,70.54,70.66,24049.0,69.0203,69.0985,68.9518,69.0691,24049.0
2024-06-13 15:35:00,70.66,70.75,70.62,70.74,19041.0,69.0691,69.1571,69.03,69.1473,19041.0
2024-06-13 15:40:00,70.75,70.76,70.7,70.75,33410.0,69.1571,69.1669,69.1082,69.1571,33410.0
2024-06-13 15:45:00,70.74,70.83,70.72,70.77,158790.0,69.1473,69.2353,69.1278,69.1767,158790.0
2024-06-13 15:50:00,70.76,70.88,70.73,70.84,145089.0,69.1669,69.2842,69.1376,69.2451,145089.0
2024-06-13 15:55:00,70.83,70.84,70.61,70.62,223972.0,69.2353,69.2451,69.0203,69.03,223972.0
2024-06-14 09:30:00,69.95,70.17,69.53,69.53,80982.0,68.3751,68.5902,67.9646,67.9646,80982.0
2024-06-14 09:35:00,69.54,69.65,69.4,69.42,34706.0,67.9744,68.0819,67.8375,67.8571,34706.0
2024-06-14 09:40:00,69.45,69.56,69.31,69.51,62569.0,67.8864,67.9939,67.7495,67.945,62569.0
2024-06-14 09:45:00,69.5,69.62,69.45,69.56,16808.0,67.9353,68.0526,67.8864,67.9939,16808.0
2024-06-14 09:50:00,69.54,69.59,69.41,69.55,31674.0,67.9744,68.0232,67.8473,67.9841,31674.0
2024-06-14 09:55:00,69.54,69.54,69.44,69.46,18632.0,67.9744,67.9744,67.8766,67.8962,18632.0
2024-06-14 10:00:00,69.44,69.44,69.32,69.34,32781.0,67.8766,67.8766,67.7593,67.7789,32781.0
2024-06-14 10:05:00,69.32,69.33,69.1,69.13,63054.0,67.7593,67.7691,67.5443,67.5736,63054.0
2024-06-14 10:10:00,69.13,69.14,68.82,68.84,39725.0,67.5736,67.5834,67.2706,67.2901,39725.0
2024-06-14 10:15:00,68.86,69.15,68.84,69.08,67159.0,67.3097,67.5931,67.2901,67.5247,67159.0
2024-06-14 10:20:00,69.08,69.16,69.01,69.04,32182.0,67.5247,67.6029,67.4563,67.4856,32182.0
2024-06-14 10:25:00,69.03,69.03,68.85,68.88,32372.0,67.4758,67.4758,67.2999,67.3292,32372.0
2024-06-14 10:30:00,68.88,68.95,68.7,68.93,25086.0,67.3292,67.3976,67.1533,67.3781,25086.0
2024-06-14 10:35:00,68.94,68.94,68.68,68.73,21013.0,67.3879,67.3879,67.1337,67.1826,21013.0
2024-06-14 10:40:00,68.71,68.73,68.61,68.67,27773.0,67.163,67.1826,67.0653,67.1239,27773.0
2024-06-14 10:45:00,68.66,68.8,68.64,68.75,23671.0,67.1142,67.251,67.0946,67.2021,23671.0
2024-06-14 10:50:00,68.75,69.02,68.75,69.02,43134.0,67.2021,67.4661,67.2021,67.4661,43134.0
2024-06-14 10:55:00,69.02,69.11,68.99,69.01,65884.0,67.4661,67.554,67.4367,67.4563,65884.0
2024-06-14 11:00:00,69.01,69.07,69.0,69.02,17697.0,67.4563,67.5149,67.4465,67.4661,17697.0
2024-06-14 11:05:00,69.02,69.09,68.95,68.99,44545.0,67.4661,67.5345,67.3976,67.4367,44545.0
2024-06-14 11:10:00,69.0,69.12,68.99,69.09,12384.0,67.4465,67.5638,67.4367,67.5345,12384.0
2024-06-14 11:15:00,69.08,69.14,69.04,69.14,18246.0,67.5247,67.5834,67.4856,67.5834,18246.0
2024-06-14 11:20:00,69.14,69.15,69.07,69.13,47212.0,67.5834,67.5931,67.5149,67.5736,47212.0
2024-06-14 11:25:00,69.13,69.2,69.11,69.12,16057.0,67.5736,67.642,67.554,67.5638,16057.0
2024-06-14 11:30:00,69.13,69.22,69.12,69.2,65088.0,67.5736,67.6616,67.5638,67.642,65088.0
2024-06-14 11:35:00,69.19,69.2,69.06,69.09,27240.0,67.6322,67.642,67.5052,67.5345,27240.0
2024-06-14 11:40:00,69.1,69.12,69.03,69.06,12950.0,67.5443,67.5638,67.4758,67.5052,12950.0
2024-06-14 11:45:00,69.06,69.08,68.99,69.0,12968.0,67.5052,67.5247,67.4367,67.4465,12968.0
2024-06-14 11:50:00,69.01,69.04,68.97,68.97,16526.0,67.4563,67.4856,67.4172,67.4172,16526.0
2024-06-14 11:55:00,68.98,69.05,68.97,69.01,22884.0,67.427,67.4954,67.4172,67.4563,22884.0
2024-06-14 12:00:00,69.02,69.03,68.95,69.0,10361.0,67.4661,67.4758,67.3976,67.4465,10361.0
2024-06-14 12:05:00,69.01,69.04,68.98,69.04,11505.0,67.4563,67.4856,67.427,67.4856,11505.0
2024-06-14 12:10:00,69.05,69.17,69.02,69.15,29247.0,67.4954,67.6127,67.4661,67.5931,29247.0
2024-06-14 12:15:00,69.17,69.26,69.14,69.16,14479.0,67.6127,67.7007,67.5834,67.6029,14479.0
2024-06-14 12:20:00,69.16,69.21,69.09,69.09,12113.0,67.6029,67.6518,67.5345,67.5345,12113.0
2024-06-14 12:25:00,69.08,69.09,69.0,69.01,15778.0,67.5247,67.5345,67.4465,67.4563,15778.0
2024-06-14 12:30:00,68.99,69.03,68.96,68.99,14514.0,67.4367,67.4758,67.4074,67.4367,14514.0
2024-06-14 12:35:00,69.0,69.08,68.98,69.03,43819.0,67.4465,67.5247,67.427,67.4758,43819.0
2024-06-14 12:40:00,69.02,69.04,68.93,68.95,16957.0,67.4661,67.4856,67.3781,67.3976,16957.0
2024-06-14 12:45:00,68.96,69.03,68.95,69.0,13278.0,67.4074,67.4758,67.3976,67.4465,13278.0
2024-06-14 12:50:00,69.02,69.06,68.88,68.92,21890.0,67.4661,67.5052,67.3292,67.3683,21890.0
2024-06-14 12:55:00,68.94,69.11,68.93,69.09,16281.0,67.3879,67.554,67.3781,67.5345,16281.0
2024-06-14 13:00:00,69.09,69.12,69.06,69.06,11045.0,67.5345,67.5638,67.5052,67.5052,11045.0
2024-06-14 13:05:00,69.06,69.16,69.06,69.16,6454.0,67.5052,67.6029,67.5052,67.6029,6454.0
2024-06-14 13:10:00,69.16,69.2,69.15,69.2,13301.0,67.6029,67.642,67.5931,67.642,13301.0
2024-06-14 13:15:00,69.2,69.21,69.13,69.17,11890.0,67.642,67.6518,67.5736,67.6127,11890.0
2024-06-14 13:20:00,69.18,69.3,69.18,69.19,13150.0,67.6225,67.7398,67.6225,67.6322,13150.0
2024-06-14 13:25:00,69.19,69.23,69.16,69.16,14312.0,67.6322,67.6713,67.6029,67.6029,14312.0
2024-06-14 13:30:00,69.15,69.19,69.11,69.18,8332.0,67.5931,67.6322,67.554,67.6225,8332.0
2024-06-14 13:35:00,69.19,69.25,69.16,69.19,21656.0,67.6322,67.6909,67.6029,67.6322,21656.0
2024-06-14 13:40:00,69.19,69.2,69.08,69.08,8772.0,67.6322,67.642,67.5247,67.5247,8772.0
2024-06-14 13:45:00,69.08,69.15,69.08,69.11,12635.0,67.5247,67.5931,67.5247,67.554,12635.0
2024-06-14 13:50:00,69.11,69.18,69.07,69.12,42258.0,67.554,67.6225,67.5149,67.5638,42258.0
2024-06-14 13:55:00,69.12,69.14,69.05,69.11,15738.0,67.5638,67.5834,67.4954,67.554,15738.0
2024-06-14 14:00:00,69.12,69.19,69.04,69.19,12608.0,67.5638,67.6322,67.4856,67.6322,12608.0
2024-06-14 14:05:00,69.19,69.25,69.11,69.12,14584.0,67.6322,67.6909,67.554,67.5638,14584.0
2024-06-14 14:10:00,69.12,69.17,69.08,69.08,11765.0,67.5638,67.6127,67.5247,67.5247,11765.0
2024-06-14 14:15:00,69.08,69.16,69.05,69.15,16489.0,67.5247,67.6029,67.4954,67.5931,16489.0
2024-06-14 14:20:00,69.16,69.21,69.14,69.19,10347.0,67.6029,67.6518,67.5834,67.6322,10347.0
2024-06-14 14:25:00,69.19,69.23,69.14,69.15,14322.0,67.6322,67.6713,67.5834,67.5931,14322.0
2024-06-14 14:30:00,69.15,69.19,69.12,69.19,12571.0,67.5931,67.6322,67.5638,67.6322,12571.0
2024-06-14 14:35:00,69.18,69.22,69.17,69.2,12431.0,67.6225,67.6616,67.6127,67.642,12431.0
2024-06-14 14:40:00,69.2,69.24,69.13,69.24,27460.0,67.642,67.6811,67.5736,67.6811,27460.0
2024-06-14 14:45:00,69.24,69.27,69.21,69.23,13038.0,67.6811,67.7104,67.6518,67.6713,13038.0
2024-06-14 14:50:00,69.23,69.31,69.21,69.31,13667.0,67.6713,67.7495,67.6518,67.7495,13667.0
2024-06-14 14:55:00,69.29,69.34,69.25,69.31,31975.0,67.73,67.7789,67.6909,67.7495,31975.0
2024-06-14 15:00:00,69.31,69.37,69.26,69.37,23786.0,67.7495,67.8082,67.7007,67.8082,23786.0
2024-06-14 15:05:00,69.36,69.39,69.33,69.33,14754.0,67.7984,67.8277,67.7691,67.7691,14754.0
2024-06-14 15:10:00,69.33,69.33,69.24,69.31,17751.0,67.7691,67.7691,67.6811,67.7495,17751.0
2024-06-14 15:15:00,69.3,69.36,69.29,69.36,12761.0,67.7398,67.7984,67.73,67.7984,12761.0
2024-06-14 15:20:00,69.36,69.44,69.36,69.41,19169.0,67.7984,67.8766,67.7984,67.8473,19169.0
2024-06-14 15:25:00,69.41,69.42,69.35,69.39,15018.0,67.8473,67.8571,67.7886,67.8277,15018.0
2024-06-14 15:30:00,69.4,69.42,69.34,69.38,32442.0,67.8375,67.8571,67.7789,67.818,32442.0
2024-06-14 15:35:00,69.39,69.41,69.37,69.39,22448.0,67.8277,67.8473,67.8082,67.8277,22448.0
2024-06-14 15:40:00,69.39,69.39,69.3,69.33,28238.0,67.8277,67.8277,67.7398,67.7691,28238.0
2024-06-14 15:45:00,69.32,69.41,69.31,69.4,39546.0,67.7593,67.8473,67.7495,67.8375,39546.0
2024-06-14 15:50:00,69.4,69.42,69.34,69.38,75135.0,67.8375,67.8571,67.7789,67.818,75135.0
2024-06-14 15:55:00,69.38,69.51,69.33,69.44,225485.0,67.818,67.945,67.7691,67.8766,225485.0
2024-06-17 09:30:00,69.03,69.1,68.75,68.97,45228.0,67.4758,67.5443,67.2021,67.4172,45228.0
2024-06-17 09:35:00,68.97,69.05,68.81,68.93,39448.0,67.4172,67.4954,67.2608,67.3781,39448.0
2024-06-17 09:40:00,68.93,69.24,68.92,69.17,22863.0,67.3781,67.6811,67.3683,67.6127,22863.0
2024-06-17 09:45:00,69.17,69.32,69.04,69.04,57196.0,67.6127,67.7593,67.4856,67.4856,57196.0
2024-06-17 09:50:00,69.06,69.28,69.0,69.03,36017.0,67.5052,67.7202,67.4465,67.4758,36017.0
2024-06-17 09:55:00,69.02,69.19,69.02,69.08,13591.0,67.4661,67.6322,67.4661,67.5247,13591.0
2024-06-17 10:00:00,69.06,69.19,69.01,69.13,14652.0,67.5052,67.6322,67.4563,67.5736,14652.0
2024-06-17 10:05:00,69.14,69.34,69.14,69.34,14447.0,67.5834,67.7789,67.5834,67.7789,14447.0
2024-06-17 10:10:00,69.34,69.34,69.18,69.19,17144.0,67.7789,67.7789,67.6225,67.6322,17144.0
2024-06-17 10:15:00,69.16,69.28,69.14,69.25,15146.0,67.6029,67.7202,67.5834,67.6909,15146.0
2024-06-17 10:20:00,69.24,69.25,69.02,69.06,24181.0,67.6811,67.6909,67.4661,67.5052,24181.0
2024-06-17 10:25:00,69.08,69.14,69.04,69.05,12018.0,67.5247,67.5834,67.4856,67.4954,12018.0
2024-06-17 10:30:00,69.05,69.07,69.01,69.03,13307.0,67.4954,67.5149,67.4563,67.4758,13307.0
2024-06-17 10:35:00,69.03,69.04,68.99,69.0,24646.0,67.4758,67.4856,67.4367,67.4465,24646.0
2024-06-17 10:40:00,69.01,69.02,68.9,68.9,29959.0,67.4563,67.4661,67.3488,67.3488,29959.0
2024-06-17 10:45:00,68.91,69.06,68.91,69.05,18080.0,67.3585,67.5052,67.3585,67.4954,18080.0
2024-06-17 10:50:00,69.04,69.09,69.0,69.01,33709.0,67.4856,67.5345,67.4465,67.4563,33709.0
2024-06-17 10:55:00,69.0,69.05,68.96,69.04,17463.0,67.4465,67.4954,67.4074,67.4856,17463.0
2024-06-17 11:00:00,69.06,69.15,69.06,69.13,18478.0,67.5052,67.5931,67.5052,67.5736,18478.0
2024-06-17 11:05:00,69.14,69.18,69.12,69.16,17666.0,67.5834,67.6225,67.5638,67.6029,17666.0
2024-06-17 11:10:00,69.16,69.3,69.15,69.2,50589.0,67.6029,67.7398,67.5931,67.642,50589.0
2024-06-17 11:15:00,69.19,69.22,69.17,69.19,11360.0,67.6322,67.6616,67.6127,67.6322,11360.0
2024-06-17 11:20:00,69.2,69.26,69.17,69.26,12574.0,67.642,67.7007,67.6127,67.7007,12574.0
2024-06-17 11:25:00,69.26,69.26,69.15,69.19,15499.0,67.7007,67.7007,67.5931,67.6322,15499.0
2024-06-17 11:30:00,69.18,69.19,69.09,69.11,17568.0,67.6225,67.6322,67.5345,67.554,17568.0
2024-06-17 11:35:00,69.12,69.13,69.08,69.09,12743.0,67.5638,67.5736,67.5247,67.5345,12743.0
2024-06-17 11:40:00,69.08,69.14,69.05,69.13,11060.0,67.5247,67.5834,67.4954,67.5736,11060.0
2024-06-17 11:45:00,69.13,69.15,69.11,69.13,11699.0,67.5736,67.5931,67.554,67.5736,11699.0
2024-06-17 11:50:00,69.13,69.15,69.13,69.13,15897.0,67.5736,67.5931,67.5736,67.5736,15897.0
2024-06-17 11:55:00,69.14,69.19,69.08,69.08,16985.0,67.5834,67.6322,67.5247,67.5247,16985.0
2024-06-17 12:00:00,69.09,69.18,69.08,69.17,9727.0,67.5345,67.6225,67.5247,67.6127,9727.0
2024-06-17 12:05:00,69.16,69.19,69.15,69.17,9682.0,67.6029,67.6322,67.5931,67.6127,9682.0
2024-06-17 12:10:00,69.16,69.19,69.15,69.17,16732.0,67.6029,67.6322,67.5931,67.6127,16732.0
2024-06-17 12:15:00,69.17,69.21,69.17,69.18,14161.0,67.6127,67.6518,67.6127,67.6225,14161.0
2024-06-17 12:20:00,69.18,69.26,69.17,69.26,18657.0,67.6225,67.7007,67.6127,67.7007,18657.0
2024-06-17 12:25:00,69.26,69.31,69.2,69.31,16258.0,67.7007,67.7495,67.642,67.7495,16258.0
2024-06-17 12:30:00,69.31,69.32,69.24,69.29,23979.0,67.7495,67.7593,67.6811,67.73,23979.0
2024-06-17 12:35:00,69.28,69.28,69.14,69.17,13429.0,67.7202,67.7202,67.5834,67.6127,13429.0
2024-06-17 12:40:00,69.16,69.18,69.08,69.1,14134.0,67.6029,67.6225,67.5247,67.5443,14134.0
2024-06-17 12:45:00,69.1,69.13,69.05,69.12,30278.0,67.5443,67.5736,67.4954,67.5638,30278.0
2024-06-17 12:50:00,69.12,69.12,69.06,69.07,17663.0,67.5638,67.5638,67.5052,67.5149,17663.0
2024-06-17 12:55:00,69.07,69.1,69.06,69.09,15977.0,67.5149,67.5443,67.5052,67.5345,15977.0
2024-06-17 13:00:00,69.09,69.12,69.08,69.11,17874.0,67.5345,67.5638,67.5247,67.554,17874.0
2024-06-17 13:05:00,69.1,69.14,69.06,69.07,16447.0,67.5443,67.5834,67.5052,67.5149,16447.0
2024-06-17 13:10:00,69.06,69.08,69.03,69.08,22317.0,67.5052,67.5247,67.4758,67.5247,22317.0
2024-06-17 13:15:00,69.07,69.11,69.07,69.09,22741.0,67.5149,67.554,67.5149,67.5345,22741.0
2024-06-17 13:20:00,69.08,69.11,68.97,69.02,25629.0,67.5247,67.554,67.4172,67.4661,25629.0
2024-06-17 13:25:00,69.01,69.02,68.97,69.0,18061.0,67.4563,67.4661,67.4172,67.4465,18061.0
2024-06-17 13:30:00,69.01,69.18,69.0,69.12,19112.0,67.4563,67.6225,67.4465,67.5638,19112.0
2024-06-17 13:35:00,69.12,69.18,69.11,69.17,10284.0,67.5638,67.6225,67.554,67.6127,10284.0
2024-06-17 13:40:00,69.16,69.2,69.11,69.13,13213.0,67.6029,67.642,67.554,67.5736,13213.0
2024-06-17 13:45:00,69.15,69.19,69.15,69.15,10365.0,67.5931,67.6322,67.5931,67.5931,10365.0
2024-06-17 13:50:00,69.15,69.23,69.14,69.23,14149.0,67.5931,67.6713,67.5834,67.6713,14149.0
2024-06-17 13:55:00,69.23,69.24,69.14,69.16,18882.0,67.6713,67.6811,67.5834,67.6029,18882.0
2024-06-17 14:00:00,69.15,69.2,69.13,69.19,12657.0,67.5931,67.642,67.5736,67.6322,12657.0
2024-06-17 14:05:00,69.19,69.3,69.18,69.24,20574.0,67.6322,67.7398,67.6225,67.6811,20574.0
2024-06-17 14:10:00,69.25,69.27,69.18,69.2,22820.0,67.6909,67.7104,67.6225,67.642,22820.0
2024-06-17 14:15:00,69.19,69.27,69.19,69.21,25066.0,67.6322,67.7104,67.6322,67.6518,25066.0
2024-06-17 14:20:00,69.21,69.31,69.18,69.3,14020.0,67.6518,67.7495,67.6225,67.7398,14020.0
2024-06-17 14:25:00,69.29,69.3,69.22,69.26,20977.0,67.73,67.7398,67.6616,67.7007,20977.0
2024-06-17 14:30:00,69.26,69.27,69.23,69.23,16171.0,67.7007,67.7104,67.6713,67.6713,16171.0
2024-06-17 14:35:00,69.23,69.36,69.23,69.32,39487.0,67.6713,67.7984,67.6713,67.7593,39487.0
2024-06-17 14:40:00,69.32,69.33,69.21,69.22,23652.0,67.7593,67.7691,67.6518,67.6616,23652.0
2024-06-17 14:45:00,69.22,69.23,69.18,69.18,17794.0,67.6616,67.6713,67.6225,67.6225,17794.0
2024-06-17 14:50:00,69.17,69.22,69.16,69.2,12527.0,67.6127,67.6616,67.6029,67.642,12527.0
2024-06-17 14:55:00,69.2,69.24,69.18,69.22,26108.0,67.642,67.6811,67.6225,67.6616,26108.0
2024-06-17 15:00:00,69.21,69.27,69.19,69.24,15342.0,67.6518,67.7104,67.6322,67.6811,15342.0
2024-06-17 15:05:00,69.23,69.28,69.22,69.25,21602.0,67.6713,67.7202,67.6616,67.6909,21602.0
2024-06-17 15:10:00,69.26,69.33,69.25,69.31,19040.0,67.7007,67.7691,67.6909,67.7495,19040.0
2024-06-17 15:15:00,69.31,69.38,69.29,69.38,29168.0,67.7495,67.818,67.73,67.818,29168.0
2024-06-17 15:20:00,69.37,69.4,69.33,69.37,26637.0,67.8082,67.8375,67.7691,67.8082,26637.0
2024-06-17 15:25:00,69.37,69.43,69.36,69.43,30863.0,67.8082,67.8668,67.7984,67.8668,30863.0
2024-06-17 15:30:00,69.42,69.49,69.36,69.48,55138.0,67.8571,67.9255,67.7984,67.9157,55138.0
2024-06-17 15:35:00,69.48,69.48,69.36,69.38,31058.0,67.9157,67.9157,67.7984,67.818,31058.0
2024-06-17 15:40:00,69.37,69.5,69.36,69.44,43272.0,67.8082,67.9353,67.7984,67.8766,43272.0
2024-06-17 15:45:00,69.44,69.45,69.37,69.4,39592.0,67.8766,67.8864,67.8082,67.8375,39592.0
2024-06-17 15:50:00,69.39,69.44,69.34,69.4,107110.0,67.8277,67.8766,67.7789,67.8375,107110.0
2024-06-17 15:55:00,69.41,69.44,69.22,69.31,273448.0,67.8473,67.8766,67.6616,67.7495,273448.0
2024-06-18 09:30:00,69.25,69.38,68.81,68.96,51924.0,67.6909,67.818,67.2608,67.4074,51924.0
2024-06-18 09:35:00,68.96,68.96,68.64,68.78,25786.0,67.4074,67.4074,67.0946,67.2315,25786.0
2024-06-18 09:40:00,68.79,68.97,68.34,68.45,66082.0,67.2412,67.4172,66.8014,66.9089,66082.0
2024-06-18 09:45:00,68.45,68.62,68.13,68.15,42064.0,66.9089,67.0751,66.5961,66.6156,42064.0
2024-06-18 09:50:00,68.15,68.26,67.96,68.13,75328.0,66.6156,66.7232,66.4299,66.5961,75328.0
2024-06-18 09:55:00,68.13,68.15,67.72,67.78,85295.0,66.5961,66.6156,66.1953,66.254,85295.0
2024-06-18 10:00:00,67.77,67.88,67.68,67.73,74612.0,66.2442,66.3517,66.1562,66.2051,74612.0
2024-06-18 10:05:00,67.75,68.02,67.53,68.02,47256.0,66.2247,66.4886,66.0096,66.4886,47256.0
2024-06-18 10:10:00,68.02,68.18,67.89,67.9,22053.0,66.4886,66.645,66.3615,66.3713,22053.0
2024-06-18 10:15:00,67.92,68.02,67.85,67.85,53060.0,66.3908,66.4886,66.3224,66.3224,53060.0
2024-06-18 10:20:00,67.88,68.19,67.86,68.0,56255.0,66.3517,66.6547,66.3322,66.469,56255.0
2024-06-18 10:25:00,67.99,68.19,67.95,68.03,27060.0,66.4593,66.6547,66.4202,66.4983,27060.0
2024-06-18 10:30:00,68.03,68.53,68.02,68.53,82774.0,66.4983,66.9871,66.4886,66.9871,82774.0
2024-06-18 10:35:00,68.52,68.59,68.32,68.34,29250.0,66.9773,67.0457,66.7818,66.8014,29250.0
2024-06-18 10:40:00,68.35,68.63,68.35,68.56,31789.0,66.8111,67.0848,66.8111,67.0164,31789.0
2024-06-18 10:45:00,68.55,68.57,68.29,68.29,20686.0,67.0066,67.0262,66.7525,66.7525,20686.0
2024-06-18 10:50:00,68.3,68.36,68.27,68.31,22602.0,66.7623,66.8209,66.7329,66.772,22602.0
2024-06-18 10:55:00,68.33,68.35,68.24,68.26,42513.0,66.7916,66.8111,66.7036,66.7232,42513.0
2024-06-18 11:00:00,68.25,68.34,68.2,68.25,41296.0,66.7134,66.8014,66.6645,66.7134,41296.0
2024-06-18 11:05:00,68.25,68.3,68.16,68.19,45352.0,66.7134,66.7623,66.6254,66.6547,45352.0
2024-06-18 11:10:00,68.19,68.26,68.17,68.17,54534.0,66.6547,66.7232,66.6352,66.6352,54534.0
2024-06-18 11:15:00,68.18,68.2,68.09,68.13,65993.0,66.645,66.6645,66.557,66.5961,65993.0
2024-06-18 11:20:00,68.14,68.29,68.11,68.27,204314.0,66.6059,66.7525,66.5765,66.7329,204314.0
2024-06-18 11:25:00,68.29,68.46,68.27,68.4,35271.0,66.7525,66.9187,66.7329,66.86,35271.0
2024-06-18 11:30:00,68.4,68.48,68.38,68.45,21727.0,66.86,66.9382,66.8405,66.9089,21727.0
2024-06-18 11:35:00,68.47,68.47,68.36,68.37,17287.0,66.9284,66.9284,66.8209,66.8307,17287.0
2024-06-18 11:40:00,68.36,68.42,68.3,68.32,25250.0,66.8209,66.8796,66.7623,66.7818,25250.0
2024-06-18 11:45:00,68.33,68.47,68.33,68.47,15947.0,66.7916,66.9284,66.7916,66.9284,15947.0
2024-06-18 11:50:00,68.49,68.6,68.49,68.6,11992.0,66.948,67.0555,66.948,67.0555,11992.0
2024-06-18 11:55:00,68.6,68.71,68.58,68.7,20078.0,67.0555,67.163,67.036,67.1533,20078.0
2024-06-18 12:00:00,68.7,68.79,68.7,68.79,16766.0,67.1533,67.2412,67.1533,67.2412,16766.0
2024-06-18 12:05:00,68.78,68.82,68.72,68.73,29525.0,67.2315,67.2706,67.1728,67.1826,29525.0
2024-06-18 12:10:00,68.72,68.78,68.67,68.73,46205.0,67.1728,67.2315,67.1239,67.1826,46205.0
2024-06-18 12:15:00,68.73,68.75,68.66,68.75,22346.0,67.1826,67.2021,67.1142,67.2021,22346.0
2024-06-18 12:20:00,68.75,68.76,68.66,68.67,15869.0,67.2021,67.2119,67.1142,67.1239,15869.0
2024-06-18 12:25:00,68.69,68.69,68.6,68.61,15634.0,67.1435,67.1435,67.0555,67.0653,15634.0
2024-06-18 12:30:00,68.62,68.64,68.58,68.64,19887.0,67.0751,67.0946,67.036,67.0946,19887.0
2024-06-18 12:35:00,68.64,68.67,68.58,68.63,55608.0,67.0946,67.1239,67.036,67.0848,55608.0
2024-06-18 12:40:00,68.63,68.68,68.61,68.63,25757.0,67.0848,67.1337,67.0653,67.0848,25757.0
2024-06-18 12:45:00,68.62,68.62,68.56,68.57,12517.0,67.0751,67.0751,67.0164,67.0262,12517.0
2024-06-18 12:50:00,68.58,68.62,68.54,68.54,13676.0,67.036,67.0751,66.9969,66.9969,13676.0
2024-06-18 12:55:00,68.54,68.57,68.51,68.53,22490.0,66.9969,67.0262,66.9675,66.9871,22490.0
2024-06-18 13:00:00,68.52,68.58,68.46,68.56,55294.0,66.9773,67.036,66.9187,67.0164,55294.0
2024-06-18 13:05:00,68.55,68.56,68.45,68.48,16813.0,67.0066,67.0164,66.9089,66.9382,16813.0
2024-06-18 13:10:00,68.47,68.47,68.42,68.46,19620.0,66.9284,66.9284,66.8796,66.9187,19620.0
2024-06-18 13:15:00,68.45,68.45,68.39,68.41,16623.0,66.9089,66.9089,66.8502,66.8698,16623.0
2024-06-18 13:20:00,68.41,68.46,68.37,68.44,15337.0,66.8698,66.9187,66.8307,66.8991,15337.0
2024-06-18 13:25:00,68.44,68.44,68.36,68.39,10349.0,66.8991,66.8991,66.8209,66.8502,10349.0
2024-06-18 13:30:00,68.4,68.4,68.29,68.35,21264.0,66.86,66.86,66.7525,66.8111,21264.0
2024-06-18 13:35:00,68.35,68.42,68.33,68.33,50840.0,66.8111,66.8796,66.7916,66.7916,50840.0
2024-06-18 13:40:00,68.34,68.38,68.26,68.29,50600.0,66.8014,66.8405,66.7232,66.7525,50600.0
2024-06-18 13:45:00,68.29,68.35,68.28,68.34,23576.0,66.7525,66.8111,66.7427,66.8014,23576.0
2024-06-18 13:50:00,68.34,68.34,68.25,68.28,19759.0,66.8014,66.8014,66.7134,66.7427,19759.0
2024-06-18 13:55:00,68.29,68.33,68.22,68.23,34491.0,66.7525,66.7916,66.6841,66.6938,34491.0
2024-06-18 14:00:00,68.25,68.33,68.18,68.33,31600.0,66.7134,66.7916,66.645,66.7916,31600.0
2024-06-18 14:05:00,68.33,68.5,68.32,68.5,11447.0,66.7916,66.9578,66.7818,66.9578,11447.0
2024-06-18 14:10:00,68.5,68.55,68.45,68.45,21838.0,66.9578,67.0066,66.9089,66.9089,21838.0
2024-06-18 14:15:00,68.45,68.46,68.34,68.37,21426.0,66.9089,66.9187,66.8014,66.8307,21426.0
2024-06-18 14:20:00,68.38,68.41,68.36,68.38,17864.0,66.8405,66.8698,66.8209,66.8405,17864.0
2024-06-18 14:25:00,68.38,68.63,68.34,68.57,40399.0,66.8405,67.0848,66.8014,67.0262,40399.0
2024-06-18 14:30:00,68.58,68.68,68.58,68.64,15815.0,67.036,67.1337,67.036,67.0946,15815.0
2024-06-18 14:35:00,68.65,68.73,68.63,68.68,15341.0,67.1044,67.1826,67.0848,67.1337,15341.0
2024-06-18 14:40:00,68.69,68.87,68.68,68.87,18274.0,67.1435,67.3194,67.1337,67.3194,18274.0
2024-06-18 14:45:00,68.87,68.92,68.8,68.84,29450.0,67.3194,67.3683,67.251,67.2901,29450.0
2024-06-18 14:50:00,68.84,68.92,68.83,68.92,13354.0,67.2901,67.3683,67.2803,67.3683,13354.0
2024-06-18 14:55:00,68.92,68.92,68.86,68.89,13101.0,67.3683,67.3683,67.3097,67.339,13101.0
2024-06-18 15:00:00,68.89,68.9,68.83,68.87,12192.0,67.339,67.3488,67.2803,67.3194,12192.0
2024-06-18 15:05:00,68.86,68.91,68.86,68.89,16063.0,67.3097,67.3585,67.3097,67.339,16063.0
2024-06-18 15:10:00,68.89,68.96,68.87,68.93,29772.0,67.339,67.4074,67.3194,67.3781,29772.0
2024-06-18 15:15:00,68.94,68.96,68.91,68.92,19761.0,67.3879,67.4074,67.3585,67.3683,19761.0
2024-06-18 15:20:00,68.91,69.0,68.91,69.0,25587.0,67.3585,67.4465,67.3585,67.4465,25587.0
2024-06-18 15:25:00,69.0,69.11,68.97,69.04,24768.0,67.4465,67.554,67.4172,67.4856,24768.0
2024-06-18 15:30:00,69.03,69.08,69.0,69.04,25972.0,67.4758,67.5247,67.4465,67.4856,25972.0
2024-06-18 15:35:00,69.04,69.08,69.03,69.08,31636.0,67.4856,67.5247,67.4758,67.5247,31636.0
2024-06-18 15:40:00,69.06,69.11,69.03,69.03,37371.0,67.5052,67.554,67.4758,67.4758,37371.0
2024-06-18 15:45:00,69.04,69.14,68.95,68.96,44577.0,67.4856,67.5834,67.3976,67.4074,44577.0
2024-06-18 15:50:00,68.96,69.08,68.95,69.07,89956.0,67.4074,67.5247,67.3976,67.5149,89956.0
2024-06-18 15:55:00,69.06,69.13,69.02,69.13,255848.0,67.5052,67.5736,67.4661,67.5736,255848.0
2024-06-20 09:30:00,68.96,69.01,68.79,68.85,34413.0,67.4074,67.4563,67.2412,67.2999,34413.0
2024-06-20 09:35:00,68.88,69.13,68.81,68.97,24664.0,67.3292,67.5736,67.2608,67.4172,24664.0
2024-06-20 09:40:00,68.95,69.11,68.9,69.04,24860.0,67.3976,67.554,67.3488,67.4856,24860.0
2024-06-20 09:45:00,69.06,69.15,68.91,68.96,17068.0,67.5052,67.5931,67.3585,67.4074,17068.0
2024-06-20 09:50:00,68.94,69.05,68.89,69.02,9888.0,67.3879,67.4954,67.339,67.4661,9888.0
2024-06-20 09:55:00,69.01,69.01,68.84,68.88,6916.0,67.4563,67.4563,67.2901,67.3292,6916.0
2024-06-20 10:00:00,68.9,69.11,68.88,69.03,23951.0,67.3488,67.554,67.3292,67.4758,23951.0
2024-06-20 10:05:00,69.06,69.08,68.98,68.99,14336.0,67.5052,67.5247,67.427,67.4367,14336.0
2024-06-20 10:10:00,69.0,69.22,69.0,69.15,15653.0,67.4465,67.6616,67.4465,67.5931,15653.0
2024-06-20 10:15:00,69.15,69.34,69.07,69.07,18218.0,67.5931,67.7789,67.5149,67.5149,18218.0
2024-06-20 10:20:00,69.09,69.24,69.09,69.19,24769.0,67.5345,67.6811,67.5345,67.6322,24769.0
2024-06-20 10:25:00,69.18,69.22,69.1,69.11,10640.0,67.6225,67.6616,67.5443,67.554,10640.0
2024-06-20 10:30:00,69.08,69.09,68.98,69.05,31854.0,67.5247,67.5345,67.427,67.4954,31854.0
2024-06-20 10:35:00,69.05,69.08,69.0,69.06,11494.0,67.4954,67.5247,67.4465,67.5052,11494.0
2024-06-20 10:40:00,69.05,69.05,68.89,68.99,17223.0,67.4954,67.4954,67.339,67.4367,17223.0
2024-06-20 10:45:00,69.0,69.0,68.92,68.96,11698.0,67.4465,67.4465,67.3683,67.4074,11698.0
2024-06-20 10:50:00,68.97,69.02,68.97,69.0,10113.0,67.4172,67.4661,67.4172,67.4465,10113.0
2024-06-20 10:55:00,69.0,69.0,68.94,68.97,7317.0,67.4465,67.4465,67.3879,67.4172,7317.0
2024-06-20 11:00:00,68.96,69.02,68.91,68.95,13582.0,67.4074,67.4661,67.3585,67.3976,13582.0
2024-06-20 11:05:00,68.94,68.95,68.82,68.88,14298.0,67.3879,67.3976,67.2706,67.3292,14298.0
2024-06-20 11:10:00,68.89,69.01,68.87,68.98,85761.0,67.339,67.4563,67.3194,67.427,85761.0
2024-06-20 11:15:00,68.99,68.99,68.83,68.85,14650.0,67.4367,67.4367,67.2803,67.2999,14650.0
2024-06-20 11:20:00,68.85,68.86,68.65,68.69,18531.0,67.2999,67.3097,67.1044,67.1435,18531.0
2024-06-20 11:25:00,68.68,68.69,68.6,68.64,22566.0,67.1337,67.1435,67.0555,67.0946,22566.0
2024-06-20 11:30:00,68.63,68.78,68.61,68.77,37495.0,67.0848,67.2315,67.0653,67.2217,37495.0
2024-06-20 11:35:00,68.78,68.78,68.55,68.57,23168.0,67.2315,67.2315,67.0066,67.0262,23168.0
2024-06-20 11:40:00,68.57,68.69,68.56,68.65,13966.0,67.0262,67.1435,67.0164,67.1044,13966.0
2024-06-20 11:45:00,68.66,68.77,68.65,68.71,37513.0,67.1142,67.2217,67.1044,67.163,37513.0
2024-06-20 11:50:00,68.71,68.75,68.69,68.73,27426.0,67.163,67.2021,67.1435,67.1826,27426.0
2024-06-20 11:55:00,68.72,68.75,68.66,68.69,54265.0,67.1728,67.2021,67.1142,67.1435,54265.0
2024-06-20 12:00:00,68.68,68.76,68.67,68.73,38580.0,67.1337,67.2119,67.1239,67.1826,38580.0
2024-06-20 12:05:00,68.73,68.77,68.71,68.74,66257.0,67.1826,67.2217,67.163,67.1924,66257.0
2024-06-20 12:10:00,68.75,68.82,68.74,68.8,45881.0,67.2021,67.2706,67.1924,67.251,45881.0
2024-06-20 12:15:00,68.81,68.86,68.78,68.78,17774.0,67.2608,67.3097,67.2315,67.2315,17774.0
2024-06-20 12:20:00,68.78,68.86,68.7,68.72,29484.0,67.2315,67.3097,67.1533,67.1728,29484.0
2024-06-20 12:25:00,68.72,68.79,68.67,68.69,25541.0,67.1728,67.2412,67.1239,67.1435,25541.0
2024-06-20 12:30:00,68.69,68.7,68.58,68.64,24164.0,67.1435,67.1533,67.036,67.0946,24164.0
2024-06-20 12:35:00,68.62,68.66,68.59,68.64,14913.0,67.0751,67.1142,67.0457,67.0946,14913.0
2024-06-20 12:40:00,68.63,68.66,68.58,68.58,12201.0,67.0848,67.1142,67.036,67.036,12201.0
2024-06-20 12:45:00,68.59,68.63,68.56,68.61,13031.0,67.0457,67.0848,67.0164,67.0653,13031.0
2024-06-20 12:50:00,68.61,68.68,68.6,68.65,6981.0,67.0653,67.1337,67.0555,67.1044,6981.0
2024-06-20 12:55:00,68.65,68.69,68.63,68.65,6261.0,67.1044,67.1435,67.0848,67.1044,6261.0
2024-06-20 13:00:00,68.65,68.65,68.59,68.63,7616.0,67.1044,67.1044,67.0457,67.0848,7616.0
2024-06-20 13:05:00,68.63,68.64,68.52,68.53,10264.0,67.0848,67.0946,66.9773,66.9871,10264.0
2024-06-20 13:10:00,68.54,68.61,68.54,68.59,7255.0,66.9969,67.0653,66.9969,67.0457,7255.0
2024-06-20 13:15:00,68.59,68.62,68.56,68.56,6947.0,67.0457,67.0751,67.0164,67.0164,6947.0
2024-06-20 13:20:00,68.56,68.57,68.5,68.52,9370.0,67.0164,67.0262,66.9578,66.9773,9370.0
2024-06-20 13:25:00,68.51,68.53,68.45,68.53,11182.0,66.9675,66.9871,66.9089,66.9871,11182.0
2024-06-20 13:30:00,68.54,68.56,68.39,68.46,16019.0,66.9969,67.0164,66.8502,66.9187,16019.0
2024-06-20 13:35:00,68.45,68.54,68.42,68.51,24194.0,66.9089,66.9969,66.8796,66.9675,24194.0
2024-06-20 13:40:00,68.51,68.64,68.5,68.64,7407.0,66.9675,67.0946,66.9578,67.0946,7407.0
2024-06-20 13:45:00,68.64,68.65,68.57,68.62,10309.0,67.0946,67.1044,67.0262,67.0751,10309.0
2024-06-20 13:50:00,68.61,68.67,68.6,68.67,6616.0,67.0653,67.1239,67.0555,67.1239,6616.0
2024-06-20 13:55:00,68.67,68.72,68.67,68.71,8648.0,67.1239,67.1728,67.1239,67.163,8648.0
2024-06-20 14:00:00,68.72,68.76,68.71,68.76,21563.0,67.1728,67.2119,67.163,67.2119,21563.0
2024-06-20 14:05:00,68.76,68.76,68.71,68.72,11511.0,67.2119,67.2119,67.163,67.1728,11511.0
2024-06-20 14:10:00,68.73,68.76,68.7,68.73,9891.0,67.1826,67.2119,67.1533,67.1826,9891.0
2024-06-20 14:15:00,68.74,68.79,68.72,68.77,34831.0,67.1924,67.2412,67.1728,67.2217,34831.0
2024-06-20 14:20:00,68.76,68.76,68.68,68.72,15075.0,67.2119,67.2119,67.1337,67.1728,15075.0
2024-06-20 14:25:00,68.72,68.76,68.7,68.73,15421.0,67.1728,67.2119,67.1533,67.1826,15421.0
2024-06-20 14:30:00,68.72,68.75,68.67,68.67,19247.0,67.1728,67.2021,67.1239,67.1239,19247.0
2024-06-20 14:35:00,68.66,68.68,68.6,68.61,12061.0,67.1142,67.1337,67.0555,67.0653,12061.0
2024-06-20 14:40:00,68.61,68.66,68.57,68.59,13930.0,67.0653,67.1142,67.0262,67.0457,13930.0
2024-06-20 14:45:00,68.59,68.68,68.58,68.66,18095.0,67.0457,67.1337,67.036,67.1142,18095.0
2024-06-20 14:50:00,68.66,68.66,68.59,68.61,14970.0,67.1142,67.1142,67.0457,67.0653,14970.0
2024-06-20 14:55:00,68.62,68.64,68.56,68.58,15048.0,67.0751,67.0946,67.0164,67.036,15048.0
2024-06-20 15:00:00,68.57,68.6,68.45,68.5,25234.0,67.0262,67.0555,66.9089,66.9578,25234.0
2024-06-20 15:05:00,68.48,68.51,68.48,68.48,21867.0,66.9382,66.9675,66.9382,66.9382,21867.0
2024-06-20 15:10:00,68.5,68.5,68.41,68.46,41167.0,66.9578,66.9578,66.8698,66.9187,41167.0
2024-06-20 15:15:00,68.47,68.47,68.38,68.4,52839.0,66.9284,66.9284,66.8405,66.86,52839.0
2024-06-20 15:20:00,68.41,68.44,68.39,68.41,65061.0,66.8698,66.8991,66.8502,66.8698,65061.0
2024-06-20 15:25:00,68.41,68.56,68.4,68.49,57778.0,66.8698,67.0164,66.86,66.948,57778.0
2024-06-20 15:30:00,68.49,68.52,68.43,68.52,53958.0,66.948,66.9773,66.8893,66.9773,53958.0
2024-06-20 15:35:00,68.52,68.53,68.45,68.51,53215.0,66.9773,66.9871,66.9089,66.9675,53215.0
2024-06-20 15:40:00,68.51,68.52,68.38,68.38,72253.0,66.9675,66.9773,66.8405,66.8405,72253.0
2024-06-20 15:45:00,68.39,68.4,68.25,68.26,95080.0,66.8502,66.86,66.7134,66.7232,95080.0
2024-06-20 15:50:00,68.26,68.37,68.23,68.37,162352.0,66.7232,66.8307,66.6938,66.8307,162352.0
2024-06-20 15:55:00,68.36,68.36,68.13,68.19,437105.0,66.8209,66.8209,66.5961,66.6547,437105.0
2024-06-21 09:30:00,68.13,68.2,67.65,67.72,505942.0,66.5961,66.6645,66.1269,66.1953,505942.0
2024-06-21 09:35:00,67.72,67.98,67.58,67.84,22402.0,66.1953,66.4495,66.0585,66.3126,22402.0
2024-06-21 09:40:00,67.86,68.04,67.68,67.72,92138.0,66.3322,66.5081,66.1562,66.1953,92138.0
2024-06-21 09:45:00,67.69,67.9,67.55,67.84,54219.0,66.166,66.3713,66.0292,66.3126,54219.0
2024-06-21 09:50:00,67.86,67.97,67.69,67.94,25307.0,66.3322,66.4397,66.166,66.4104,25307.0
2024-06-21 09:55:00,67.94,68.09,67.94,67.98,15727.0,66.4104,66.557,66.4104,66.4495,15727.0
2024-06-21 10:00:00,67.98,68.05,67.89,68.04,32586.0,66.4495,66.5179,66.3615,66.5081,32586.0
2024-06-21 10:05:00,68.04,68.2,67.97,68.17,20352.0,66.5081,66.6645,66.4397,66.6352,20352.0
2024-06-21 10:10:00,68.16,68.26,68.13,68.26,13933.0,66.6254,66.7232,66.5961,66.7232,13933.0
2024-06-21 10:15:00,68.26,68.31,68.16,68.27,10772.0,66.7232,66.772,66.6254,66.7329,10772.0
2024-06-21 10:20:00,68.28,68.3,68.18,68.25,11444.0,66.7427,66.7623,66.645,66.7134,11444.0
2024-06-21 10:25:00,68.26,68.28,68.22,68.24,9238.0,66.7232,66.7427,66.6841,66.7036,9238.0
2024-06-21 10:30:00,68.23,68.31,68.2,68.3,7626.0,66.6938,66.772,66.6645,66.7623,7626.0
2024-06-21 10:35:00,68.29,68.3,68.13,68.2,9991.0,66.7525,66.7623,66.5961,66.6645,9991.0
2024-06-21 10:40:00,68.2,68.33,68.2,68.33,9167.0,66.6645,66.7916,66.6645,66.7916,9167.0
2024-06-21 10:45:00,68.34,68.51,68.34,68.5,24091.0,66.8014,66.9675,66.8014,66.9578,24091.0
2024-06-21 10:50:00,68.47,68.51,68.42,68.43,15965.0,66.9284,66.9675,66.8796,66.8893,15965.0
2024-06-21 10:55:00,68.41,68.42,68.34,68.4,10762.0,66.8698,66.8796,66.8014,66.86,10762.0
2024-06-21 11:00:00,68.38,68.42,68.34,68.35,8391.0,66.8405,66.8796,66.8014,66.8111,8391.0
2024-06-21 11:05:00,68.33,68.43,68.33,68.42,9298.0,66.7916,66.8893,66.7916,66.8796,9298.0
2024-06-21 11:10:00,68.41,68.42,68.36,68.4,13051.0,66.8698,66.8796,66.8209,66.86,13051.0
2024-06-21 11:15:00,68.4,68.42,68.36,68.39,15598.0,66.86,66.8796,66.8209,66.8502,15598.0
2024-06-21 11:20:00,68.39,68.41,68.35,68.41,12910.0,66.8502,66.8698,66.8111,66.8698,12910.0
2024-06-21 11:25:00,68.41,68.43,68.35,68.39,11823.0,66.8698,66.8893,66.8111,66.8502,11823.0
2024-06-21 11:30:00,68.38,68.44,68.34,68.37,24699.0,66.8405,66.8991,66.8014,66.8307,24699.0
2024-06-21 11:35:00,68.37,68.39,68.25,68.26,33534.0,66.8307,66.8502,66.7134,66.7232,33534.0
2024-06-21 11:40:00,68.26,68.3,68.22,68.24,33988.0,66.7232,66.7623,66.6841,66.7036,33988.0
2024-06-21 11:45:00,68.23,68.3,68.22,68.27,29679.0,66.6938,66.7623,66.6841,66.7329,29679.0
2024-06-21 11:50:00,68.27,68.35,68.26,68.34,25408.0,66.7329,66.8111,66.7232,66.8014,25408.0
2024-06-21 11:55:00,68.34,68.35,68.27,68.29,24708.0,66.8014,66.8111,66.7329,66.7525,24708.0
2024-06-21 12:00:00,68.3,68.33,68.17,68.18,22124.0,66.7623,66.7916,66.6352,66.645,22124.0
2024-06-21 12:05:00,68.19,68.2,68.11,68.16,24013.0,66.6547,66.6645,66.5765,66.6254,24013.0
2024-06-21 12:10:00,68.17,68.25,68.16,68.21,17291.0,66.6352,66.7134,66.6254,66.6743,17291.0
2024-06-21 12:15:00,68.21,68.22,68.17,68.19,15973.0,66.6743,66.6841,66.6352,66.6547,15973.0
2024-06-21 12:20:00,68.19,68.2,68.11,68.16,20347.0,66.6547,66.6645,66.5765,66.6254,20347.0
2024-06-21 12:25:00,68.15,68.25,68.14,68.23,18169.0,66.6156,66.7134,66.6059,66.6938,18169.0
2024-06-21 12:30:00,68.23,68.25,68.18,68.2,54445.0,66.6938,66.7134,66.645,66.6645,54445.0
2024-06-21 12:35:00,68.2,68.31,68.2,68.3,20581.0,66.6645,66.772,66.6645,66.7623,20581.0
2024-06-21 12:40:00,68.28,68.3,68.2,68.2,15384.0,66.7427,66.7623,66.6645,66.6645,15384.0
2024-06-21 12:45:00,68.2,68.21,68.13,68.14,22392.0,66.6645,66.6743,66.5961,66.6059,22392.0
2024-06-21 12:50:00,68.13,68.18,68.13,68.17,30411.0,66.5961,66.645,66.5961,66.6352,30411.0
2024-06-21 12:55:00,68.17,68.23,68.13,68.17,24337.0,66.6352,66.6938,66.5961,66.6352,24337.0
2024-06-21 13:00:00,68.17,68.17,68.11,68.17,36612.0,66.6352,66.6352,66.5765,66.6352,36612.0
2024-06-21 13:05:00,68.17,68.23,68.16,68.19,23834.0,66.6352,66.6938,66.6254,66.6547,23834.0
2024-06-21 13:10:00,68.19,68.21,68.16,68.18,30612.0,66.6547,66.6743,66.6254,66.645,30612.0
2024-06-21 13:15:00,68.18,68.21,68.16,68.17,30120.0,66.645,66.6743,66.6254,66.6352,30120.0
2024-06-21 13:20:00,68.16,68.21,68.14,68.16,27859.0,66.6254,66.6743,66.6059,66.6254,27859.0
2024-06-21 13:25:00,68.17,68.17,68.11,68.11,27388.0,66.6352,66.6352,66.5765,66.5765,27388.0
2024-06-21 13:30:00,68.11,68.14,68.06,68.08,22128.0,66.5765,66.6059,66.5277,66.5472,22128.0
2024-06-21 13:35:00,68.09,68.12,68.07,68.1,25792.0,66.557,66.5863,66.5374,66.5668,25792.0
2024-06-21 13:40:00,68.09,68.1,67.98,68.02,19917.0,66.557,66.5668,66.4495,66.4886,19917.0
2024-06-21 13:45:00,68.02,68.03,68.0,68.0,26891.0,66.4886,66.4983,66.469,66.469,26891.0
2024-06-21 13:50:00,68.0,68.17,67.99,68.16,26051.0,66.469,66.6352,66.4593,66.6254,26051.0
2024-06-21 13:55:00,68.17,68.18,68.06,68.06,13932.0,66.6352,66.645,66.5277,66.5277,13932.0
2024-06-21 14:00:00,68.07,68.09,68.01,68.03,17483.0,66.5374,66.557,66.4788,66.4983,17483.0
2024-06-21 14:05:00,68.03,68.08,67.96,68.06,29569.0,66.4983,66.5472,66.4299,66.5277,29569.0
2024-06-21 14:10:00,68.07,68.1,68.03,68.05,17498.0,66.5374,66.5668,66.4983,66.5179,17498.0
2024-06-21 14:15:00,68.05,68.13,68.05,68.07,17172.0,66.5179,66.5961,66.5179,66.5374,17172.0
2024-06-21 14:20:00,68.05,68.08,68.01,68.08,19112.0,66.5179,66.5472,66.4788,66.5472,19112.0
2024-06-21 14:25:00,68.07,68.1,68.05,68.1,14296.0,66.5374,66.5668,66.5179,66.5668,14296.0
2024-06-21 14:30:00,68.1,68.1,68.01,68.02,18025.0,66.5668,66.5668,66.4788,66.4886,18025.0
2024-06-21 14:35:00,68.03,68.05,67.99,68.01,34627.0,66.4983,66.5179,66.4593,66.4788,34627.0
2024-06-21 14:40:00,68.01,68.06,67.97,67.99,28362.0,66.4788,66.5277,66.4397,66.4593,28362.0
2024-06-21 14:45:00,67.99,68.02,67.98,68.0,26702.0,66.4593,66.4886,66.4495,66.469,26702.0
2024-06-21 14:50:00,68.0,68.02,67.96,68.01,43698.0,66.469,66.4886,66.4299,66.4788,43698.0
2024-06-21 14:55:00,68.01,68.06,67.98,68.04,58902.0,66.4788,66.5277,66.4495,66.5081,58902.0
2024-06-21 15:00:00,68.05,68.08,68.03,68.08,19081.0,66.5179,66.5472,66.4983,66.5472,19081.0
2024-06-21 15:05:00,68.08,68.13,68.05,68.06,39005.0,66.5472,66.5961,66.5179,66.5277,39005.0
2024-06-21 15:10:00,68.06,68.06,68.0,68.01,28783.0,66.5277,66.5277,66.469,66.4788,28783.0
2024-06-21 15:15:00,68.01,68.04,67.99,68.02,31506.0,66.4788,66.5081,66.4593,66.4886,31506.0
2024-06-21 15:20:00,68.02,68.04,67.99,68.02,42175.0,66.4886,66.5081,66.4593,66.4886,42175.0
2024-06-21 15:25:00,68.03,68.03,67.98,68.01,41787.0,66.4983,66.4983,66.4495,66.4788,41787.0
2024-06-21 15:30:00,68.02,68.08,67.98,67.99,46339.0,66.4886,66.5472,66.4495,66.4593,46339.0
2024-06-21 15:35:00,67.98,68.02,67.94,67.98,91409.0,66.4495,66.4886,66.4104,66.4495,91409.0
2024-06-21 15:40:00,67.98,68.03,67.97,68.02,59259.0,66.4495,66.4983,66.4397,66.4886,59259.0
2024-06-21 15:45:00,68.01,68.06,68.0,68.01,57482.0,66.4788,66.5277,66.469,66.4788,57482.0
2024-06-21 15:50:00,68.01,68.26,68.0,68.25,131119.0,66.4788,66.7232,66.469,66.7134,131119.0
2024-06-21 15:55:00,68.26,68.27,68.08,68.17,355786.0,66.7232,66.7329,66.5472,66.6352,355786.0
2024-06-24 09:30:00,68.28,68.47,68.04,68.28,68727.0,67.1018,67.2885,66.866,67.1018,68727.0
2024-06-24 09:35:00,68.31,68.64,68.31,68.61,21753.0,67.1313,67.4556,67.1313,67.4261,21753.0
2024-06-24 09:40:00,68.62,68.67,68.39,68.4,28247.0,67.4359,67.4851,67.2099,67.2197,28247.0
2024-06-24 09:45:00,68.38,68.8,68.38,68.76,17714.0,67.2001,67.6128,67.2001,67.5735,17714.0
2024-06-24 09:50:00,68.78,68.85,68.65,68.73,15965.0,67.5932,67.662,67.4654,67.544,15965.0
2024-06-24 09:55:00,68.73,68.95,68.71,68.91,19182.0,67.544,67.7603,67.5244,67.7209,19182.0
2024-06-24 10:00:00,68.91,69.02,68.86,68.96,23039.0,67.7209,67.829,67.6718,67.7701,23039.0
2024-06-24 10:05:00,68.97,69.18,68.94,69.13,15768.0,67.7799,67.9863,67.7504,67.9371,15768.0
2024-06-24 10:10:00,69.09,69.09,68.92,69.07,8848.0,67.8978,67.8978,67.7308,67.8782,8848.0
2024-06-24 10:15:00,69.08,69.14,68.95,69.13,65553.0,67.888,67.947,67.7603,67.9371,65553.0
2024-06-24 10:20:00,69.15,69.18,69.09,69.17,13298.0,67.9568,67.9863,67.8978,67.9765,13298.0
2024-06-24 10:25:00,69.17,69.18,68.94,69.0,126027.0,67.9765,67.9863,67.7504,67.8094,126027.0
2024-06-24 10:30:00,69.0,69.08,68.96,68.98,25411.0,67.8094,67.888,67.7701,67.7897,25411.0
2024-06-24 10:35:00,68.96,69.03,68.91,69.03,25363.0,67.7701,67.8389,67.7209,67.8389,25363.0
2024-06-24 10:40:00,69.04,69.05,68.99,69.05,12492.0,67.8487,67.8585,67.7996,67.8585,12492.0
2024-06-24 10:45:00,69.09,69.17,69.03,69.11,31124.0,67.8978,67.9765,67.8389,67.9175,31124.0
2024-06-24 10:50:00,69.09,69.11,68.95,68.98,13836.0,67.8978,67.9175,67.7603,67.7897,13836.0
2024-06-24 10:55:00,68.98,69.09,68.96,69.06,48484.0,67.7897,67.8978,67.7701,67.8684,48484.0
2024-06-24 11:00:00,69.08,69.13,69.06,69.1,13272.0,67.888,67.9371,67.8684,67.9077,13272.0
2024-06-24 11:05:00,69.1,69.1,68.99,69.05,32164.0,67.9077,67.9077,67.7996,67.8585,32164.0
2024-06-24 11:10:00,69.05,69.06,69.01,69.06,14799.0,67.8585,67.8684,67.8192,67.8684,14799.0
2024-06-24 11:15:00,69.06,69.07,69.01,69.02,12434.0,67.8684,67.8782,67.8192,67.829,12434.0
2024-06-24 11:20:00,69.01,69.09,68.99,69.04,16709.0,67.8192,67.8978,67.7996,67.8487,16709.0
2024-06-24 11:25:00,69.03,69.16,69.03,69.14,44777.0,67.8389,67.9666,67.8389,67.947,44777.0
2024-06-24 11:30:00,69.15,69.15,68.99,69.0,16269.0,67.9568,67.9568,67.7996,67.8094,16269.0
2024-06-24 11:35:00,68.99,69.02,68.96,69.01,9070.0,67.7996,67.829,67.7701,67.8192,9070.0
2024-06-24 11:40:00,69.0,69.0,68.92,68.93,14876.0,67.8094,67.8094,67.7308,67.7406,14876.0
2024-06-24 11:45:00,68.93,68.99,68.9,68.92,14119.0,67.7406,67.7996,67.7111,67.7308,14119.0
2024-06-24 11:50:00,68.93,68.97,68.89,68.97,17350.0,67.7406,67.7799,67.7013,67.7799,17350.0
2024-06-24 11:55:00,68.97,69.05,68.96,69.01,12523.0,67.7799,67.8585,67.7701,67.8192,12523.0
2024-06-24 12:00:00,69.0,69.08,69.0,69.01,8617.0,67.8094,67.888,67.8094,67.8192,8617.0
2024-06-24 12:05:00,69.02,69.1,69.0,69.1,38154.0,67.829,67.9077,67.8094,67.9077,38154.0
2024-06-24 12:10:00,69.1,69.1,69.02,69.05,11471.0,67.9077,67.9077,67.829,67.8585,11471.0
2024-06-24 12:15:00,69.06,69.1,69.05,69.06,10738.0,67.8684,67.9077,67.8585,67.8684,10738.0
2024-06-24 12:20:00,69.06,69.06,68.99,69.04,15981.0,67.8684,67.8684,67.7996,67.8487,15981.0
2024-06-24 12:25:00,69.03,69.05,68.92,68.94,11841.0,67.8389,67.8585,67.7308,67.7504,11841.0
2024-06-24 12:30:00,68.95,68.97,68.94,68.95,5491.0,67.7603,67.7799,67.7504,67.7603,5491.0
2024-06-24 12:35:00,68.95,69.07,68.95,69.03,112345.0,67.7603,67.8782,67.7603,67.8389,112345.0
2024-06-24 12:40:00,69.03,69.06,68.94,68.97,9395.0,67.8389,67.8684,67.7504,67.7799,9395.0
2024-06-24 12:45:00,68.99,69.0,68.95,69.0,11219.0,67.7996,67.8094,67.7603,67.8094,11219.0
2024-06-24 12:50:00,68.98,69.02,68.96,69.01,17959.0,67.7897,67.829,67.7701,67.8192,17959.0
2024-06-24 12:55:00,69.01,69.02,68.92,68.98,17285.0,67.8192,67.829,67.7308,67.7897,17285.0
2024-06-24 13:00:00,68.98,68.98,68.92,68.97,7029.0,67.7897,67.7897,67.7308,67.7799,7029.0
2024-06-24 13:05:00,68.97,69.01,68.92,68.98,16605.0,67.7799,67.8192,67.7308,67.7897,16605.0
2024-06-24 13:10:00,68.98,69.02,68.96,68.99,12537.0,67.7897,67.829,67.7701,67.7996,12537.0
2024-06-24 13:15:00,68.98,69.1,68.98,69.07,67533.0,67.7897,67.9077,67.7897,67.8782,67533.0
2024-06-24 13:20:00,69.09,69.19,69.08,69.19,34494.0,67.8978,67.9961,67.888,67.9961,34494.0
2024-06-24 13:25:00,69.2,69.32,69.16,69.17,20347.0,68.0059,68.1239,67.9666,67.9765,20347.0
2024-06-24 13:30:00,69.18,69.18,69.09,69.09,12054.0,67.9863,67.9863,67.8978,67.8978,12054.0
2024-06-24 13:35:00,69.1,69.24,69.1,69.22,19303.0,67.9077,68.0452,67.9077,68.0256,19303.0
2024-06-24 13:40:00,69.21,69.21,69.08,69.12,14327.0,68.0158,68.0158,67.888,67.9273,14327.0
2024-06-24 13:45:00,69.13,69.13,69.06,69.07,12901.0,67.9371,67.9371,67.8684,67.8782,12901.0
2024-06-24 13:50:00,69.07,69.09,69.02,69.09,7006.0,67.8782,67.8978,67.829,67.8978,7006.0
2024-06-24 13:55:00,69.08,69.09,68.98,69.02,13186.0,67.888,67.8978,67.7897,67.829,13186.0
2024-06-24 14:00:00,69.02,69.02,68.94,68.97,11602.0,67.829,67.829,67.7504,67.7799,11602.0
2024-06-24 14:05:00,68.97,68.99,68.93,68.97,11760.0,67.7799,67.7996,67.7406,67.7799,11760.0
2024-06-24 14:10:00,68.97,69.03,68.96,69.03,10470.0,67.7799,67.8389,67.7701,67.8389,10470.0
2024-06-24 14:15:00,69.02,69.04,68.96,69.0,16559.0,67.829,67.8487,67.7701,67.8094,16559.0
2024-06-24 14:20:00,68.99,69.01,68.96,68.96,8745.0,67.7996,67.8192,67.7701,67.7701,8745.0
2024-06-24 14:25:00,68.96,69.01,68.92,68.98,13748.0,67.7701,67.8192,67.7308,67.7897,13748.0
2024-06-24 14:30:00,68.98,68.98,68.88,68.88,12384.0,67.7897,67.7897,67.6915,67.6915,12384.0
2024-06-24 14:35:00,68.87,68.88,68.84,68.87,8344.0,67.6816,67.6915,67.6522,67.6816,8344.0
2024-06-24 14:40:00,68.87,68.89,68.84,68.87,12269.0,67.6816,67.7013,67.6522,67.6816,12269.0
2024-06-24 14:45:00,68.86,68.88,68.82,68.83,10319.0,67.6718,67.6915,67.6325,67.6423,10319.0
2024-06-24 14:50:00,68.83,68.91,68.83,68.84,10481.0,67.6423,67.7209,67.6423,67.6522,10481.0
2024-06-24 14:55:00,68.85,68.89,68.78,68.83,17185.0,67.662,67.7013,67.5932,67.6423,17185.0
2024-06-24 15:00:00,68.82,68.82,68.74,68.77,17426.0,67.6325,67.6325,67.5539,67.5834,17426.0
2024-06-24 15:05:00,68.77,68.92,68.77,68.9,14139.0,67.5834,67.7308,67.5834,67.7111,14139.0
2024-06-24 15:10:00,68.9,68.92,68.88,68.89,16268.0,67.7111,67.7308,67.6915,67.7013,16268.0
2024-06-24 15:15:00,68.89,68.94,68.88,68.92,18282.0,67.7013,67.7504,67.6915,67.7308,18282.0
2024-06-24 15:20:00,68.92,68.94,68.89,68.91,26341.0,67.7308,67.7504,67.7013,67.7209,26341.0
2024-06-24 15:25:00,68.9,68.97,68.9,68.95,14873.0,67.7111,67.7799,67.7111,67.7603,14873.0
2024-06-24 15:30:00,68.95,68.95,68.89,68.93,29750.0,67.7603,67.7603,67.7013,67.7406,29750.0
2024-06-24 15:35:00,68.93,68.95,68.87,68.94,27149.0,67.7406,67.7603,67.6816,67.7504,27149.0
2024-06-24 15:40:00,68.94,68.96,68.89,68.9,30666.0,67.7504,67.7701,67.7013,67.7111,30666.0
2024-06-24 15:45:00,68.9,68.92,68.84,68.9,45285.0,67.7111,67.7308,67.6522,67.7111,45285.0
2024-06-24 15:50:00,68.9,68.94,68.87,68.87,69072.0,67.7111,67.7504,67.6816,67.6816,69072.0
2024-06-24 15:55:00,68.87,68.92,68.75,68.75,223405.0,67.6816,67.7308,67.5637,67.5637,223405.0
2024-06-25 09:30:00,68.7,68.99,68.42,68.8,72236.0,67.5146,67.7996,67.2394,67.6128,72236.0
2024-06-25 09:35:00,68.81,68.87,68.57,68.8,9848.0,67.6227,67.6816,67.3868,67.6128,9848.0
2024-06-25 09:40:00,68.86,68.87,68.72,68.82,26152.0,67.6718,67.6816,67.5342,67.6325,26152.0
2024-06-25 09:45:00,68.79,68.82,68.67,68.67,30423.0,67.603,67.6325,67.4851,67.4851,30423.0
2024-06-25 09:50:00,68.72,68.77,68.54,68.61,41458.0,67.5342,67.5834,67.3573,67.4261,41458.0
2024-06-25 09:55:00,68.53,68.53,68.32,68.34,16484.0,67.3475,67.3475,67.1411,67.1608,16484.0
2024-06-25 10:00:00,68.31,68.55,68.27,68.52,14847.0,67.1313,67.3672,67.092,67.3377,14847.0
2024-06-25 10:05:00,68.5,68.53,68.42,68.43,12466.0,67.318,67.3475,67.2394,67.2492,12466.0
2024-06-25 10:10:00,68.45,68.49,68.34,68.37,9775.0,67.2689,67.3082,67.1608,67.1903,9775.0
2024-06-25 10:15:00,68.38,68.38,68.24,68.28,11456.0,67.2001,67.2001,67.0625,67.1018,11456.0
2024-06-25 10:20:00,68.27,68.35,68.22,68.25,13181.0,67.092,67.1706,67.0428,67.0723,13181.0
2024-06-25 10:25:00,68.23,68.27,68.14,68.21,16264.0,67.0527,67.092,66.9642,67.033,16264.0
2024-06-25 10:30:00,68.21,68.23,68.11,68.15,16425.0,67.033,67.0527,66.9347,66.9741,16425.0
2024-06-25 10:35:00,68.14,68.24,68.1,68.23,10879.0,66.9642,67.0625,66.9249,67.0527,10879.0
2024-06-25 10:40:00,68.26,68.29,68.19,68.21,8636.0,67.0822,67.1116,67.0134,67.033,8636.0
2024-06-25 10:45:00,68.2,68.22,68.12,68.14,14041.0,67.0232,67.0428,66.9446,66.9642,14041.0
2024-06-25 10:50:00,68.15,68.18,68.1,68.16,22835.0,66.9741,67.0035,66.9249,66.9839,22835.0
2024-06-25 10:55:00,68.15,68.21,68.07,68.2,14799.0,66.9741,67.033,66.8954,67.0232,14799.0
2024-06-25 11:00:00,68.19,68.19,68.05,68.09,18683.0,67.0134,67.0134,66.8758,66.9151,18683.0
2024-06-25 11:05:00,68.09,68.11,68.06,68.09,10799.0,66.9151,66.9347,66.8856,66.9151,10799.0
2024-06-25 11:10:00,68.1,68.13,68.09,68.13,10192.0,66.9249,66.9544,66.9151,66.9544,10192.0
2024-06-25 11:15:00,68.12,68.12,68.01,68.02,15864.0,66.9446,66.9446,66.8365,66.8463,15864.0
2024-06-25 11:20:00,68.03,68.09,67.98,68.0,9085.0,66.8561,66.9151,66.807,66.8266,9085.0
2024-06-25 11:25:00,68.0,68.0,67.86,67.88,17359.0,66.8266,66.8266,66.6891,66.7087,17359.0
2024-06-25 11:30:00,67.87,67.88,67.79,67.82,7452.0,66.6989,66.7087,66.6203,66.6498,7452.0
2024-06-25 11:35:00,67.83,67.88,67.82,67.86,9484.0,66.6596,66.7087,66.6498,66.6891,9484.0
2024-06-25 11:40:00,67.86,67.88,67.8,67.87,15518.0,66.6891,66.7087,66.6301,66.6989,15518.0
2024-06-25 11:45:00,67.87,67.98,67.87,67.87,110178.0,66.6989,66.807,66.6989,66.6989,110178.0
2024-06-25 11:50:00,67.85,67.93,67.84,67.89,16043.0,66.6792,66.7579,66.6694,66.7185,16043.0
2024-06-25 11:55:00,67.9,67.92,67.86,67.9,15273.0,66.7284,66.748,66.6891,66.7284,15273.0
2024-06-25 12:00:00,67.93,67.95,67.85,67.95,15046.0,66.7579,66.7775,66.6792,66.7775,15046.0
2024-06-25 12:05:00,67.98,67.98,67.91,67.97,11615.0,66.807,66.807,66.7382,66.7972,11615.0
2024-06-25 12:10:00,67.97,67.97,67.88,67.91,13874.0,66.7972,66.7972,66.7087,66.7382,13874.0
2024-06-25 12:15:00,67.91,67.91,67.8,67.87,18883.0,66.7382,66.7382,66.6301,66.6989,18883.0
2024-06-25 12:20:00,67.85,67.88,67.78,67.86,14339.0,66.6792,66.7087,66.6104,66.6891,14339.0
2024-06-25 12:25:00,67.86,67.9,67.84,67.89,7484.0,66.6891,66.7284,66.6694,66.7185,7484.0
2024-06-25 12:30:00,67.88,67.88,67.73,67.73,13566.0,66.7087,66.7087,66.5613,66.5613,13566.0
2024-06-25 12:35:00,67.73,67.81,67.73,67.75,15869.0,66.5613,66.6399,66.5613,66.581,15869.0
2024-06-25 12:40:00,67.74,67.77,67.72,67.72,18220.0,66.5711,66.6006,66.5515,66.5515,18220.0
2024-06-25 12:45:00,67.72,67.75,67.67,67.75,12466.0,66.5515,66.581,66.5023,66.581,12466.0
2024-06-25 12:50:00,67.74,67.74,67.67,67.69,9070.0,66.5711,66.5711,66.5023,66.522,9070.0
2024-06-25 12:55:00,67.7,67.72,67.69,67.71,6323.0,66.5318,66.5515,66.522,66.5416,6323.0
2024-06-25 13:00:00,67.73,67.83,67.71,67.82,14388.0,66.5613,66.6596,66.5416,66.6498,14388.0
2024-06-25 13:05:00,67.83,67.84,67.8,67.81,5118.0,66.6596,66.6694,66.6301,66.6399,5118.0
2024-06-25 13:10:00,67.81,67.88,67.8,67.85,10543.0,66.6399,66.7087,66.6301,66.6792,10543.0
2024-06-25 13:15:00,67.85,67.85,67.8,67.82,13086.0,66.6792,66.6792,66.6301,66.6498,13086.0
2024-06-25 13:20:00,67.82,67.91,67.82,67.89,45017.0,66.6498,66.7382,66.6498,66.7185,45017.0
2024-06-25 13:25:00,67.9,67.94,67.87,67.92,7405.0,66.7284,66.7677,66.6989,66.748,7405.0
2024-06-25 13:30:00,67.91,67.91,67.85,67.87,6383.0,66.7382,66.7382,66.6792,66.6989,6383.0
2024-06-25 13:35:00,67.87,67.87,67.74,67.75,12616.0,66.6989,66.6989,66.5711,66.581,12616.0
2024-06-25 13:40:00,67.77,67.83,67.77,67.83,8107.0,66.6006,66.6596,66.6006,66.6596,8107.0
2024-06-25 13:45:00,67.83,67.84,67.77,67.8,17751.0,66.6596,66.6694,66.6006,66.6301,17751.0
2024-06-25 13:50:00,67.8,67.84,67.79,67.81,8861.0,66.6301,66.6694,66.6203,66.6399,8861.0
2024-06-25 13:55:00,67.81,67.82,67.77,67.77,10155.0,66.6399,66.6498,66.6006,66.6006,10155.0
2024-06-25 14:00:00,67.77,67.86,67.73,67.81,15192.0,66.6006,66.6891,66.5613,66.6399,15192.0
2024-06-25 14:05:00,67.82,67.82,67.75,67.76,12033.0,66.6498,66.6498,66.581,66.5908,12033.0
2024-06-25 14:10:00,67.77,67.81,67.71,67.72,9110.0,66.6006,66.6399,66.5416,66.5515,9110.0
2024-06-25 14:15:00,67.72,67.78,67.72,67.75,14484.0,66.5515,66.6104,66.5515,66.581,14484.0
2024-06-25 14:20:00,67.74,67.75,67.7,67.74,12394.0,66.5711,66.581,66.5318,66.5711,12394.0
2024-06-25 14:25:00,67.74,67.79,67.73,67.77,11561.0,66.5711,66.6203,66.5613,66.6006,11561.0
2024-06-25 14:30:00,67.77,67.8,67.71,67.79,30863.0,66.6006,66.6301,66.5416,66.6203,30863.0
2024-06-25 14:35:00,67.78,67.81,67.74,67.75,11610.0,66.6104,66.6399,66.5711,66.581,11610.0
2024-06-25 14:40:00,67.75,67.78,67.74,67.76,7866.0,66.581,66.6104,66.5711,66.5908,7866.0
2024-06-25 14:45:00,67.76,67.76,67.58,67.65,18902.0,66.5908,66.5908,66.4139,66.4827,18902.0
2024-06-25 14:50:00,67.65,67.68,67.63,67.65,11360.0,66.4827,66.5122,66.463,66.4827,11360.0
2024-06-25 14:55:00,67.66,67.73,67.65,67.71,20515.0,66.4925,66.5613,66.4827,66.5416,20515.0
2024-06-25 15:00:00,67.71,67.76,67.68,67.7,13621.0,66.5416,66.5908,66.5122,66.5318,13621.0
2024-06-25 15:05:00,67.72,67.72,67.64,67.67,13485.0,66.5515,66.5515,66.4729,66.5023,13485.0
2024-06-25 15:10:00,67.67,67.73,67.64,67.73,16820.0,66.5023,66.5613,66.4729,66.5613,16820.0
2024-06-25 15:15:00,67.73,67.75,67.7,67.7,12473.0,66.5613,66.581,66.5318,66.5318,12473.0
2024-06-25 15:20:00,67.7,67.76,67.68,67.74,26871.0,66.5318,66.5908,66.5122,66.5711,26871.0
2024-06-25 15:25:00,67.73,67.76,67.7,67.73,22874.0,66.5613,66.5908,66.5318,66.5613,22874.0
2024-06-25 15:30:00,67.73,67.74,67.67,67.69,37529.0,66.5613,66.5711,66.5023,66.522,37529.0
2024-06-25 15:35:00,67.68,67.69,67.65,67.67,39991.0,66.5122,66.522,66.4827,66.5023,39991.0
2024-06-25 15:40:00,67.67,67.67,67.56,67.59,48956.0,66.5023,66.5023,66.3942,66.4237,48956.0
2024-06-25 15:45:00,67.59,67.6,67.56,67.59,49243.0,66.4237,66.4335,66.3942,66.4237,49243.0
2024-06-25 15:50:00,67.58,67.59,67.51,67.58,96823.0,66.4139,66.4237,66.3451,66.4139,96823.0
2024-06-25 15:55:00,67.57,67.69,67.56,67.61,220348.0,66.4041,66.522,66.3942,66.4434,220348.0
2024-06-26 09:30:00,67.19,67.41,66.56,66.86,153933.0,66.0306,66.2468,65.4115,65.7063,153933.0
2024-06-26 09:35:00,66.86,67.18,66.74,66.87,75146.0,65.7063,66.0208,65.5884,65.7161,75146.0
2024-06-26 09:40:00,66.93,67.02,66.67,66.72,30571.0,65.7751,65.8636,65.5196,65.5687,30571.0
2024-06-26 09:45:00,66.73,66.96,66.67,66.71,18887.0,65.5786,65.8046,65.5196,65.5589,18887.0
2024-06-26 09:50:00,66.73,66.83,66.55,66.57,13815.0,65.5786,65.6768,65.4017,65.4213,13815.0
2024-06-26 09:55:00,66.62,66.7,66.58,66.61,17133.0,65.4705,65.5491,65.4311,65.4606,17133.0
2024-06-26 10:00:00,66.6,66.6,66.39,66.49,22853.0,65.4508,65.4508,65.2444,65.3427,22853.0
2024-06-26 10:05:00,66.48,66.53,66.42,66.5,18913.0,65.3329,65.382,65.2739,65.3525,18913.0
2024-06-26 10:10:00,66.51,66.54,66.46,66.49,9275.0,65.3624,65.3918,65.3132,65.3427,9275.0
2024-06-26 10:15:00,66.5,66.59,66.46,66.47,29416.0,65.3525,65.441,65.3132,65.323,29416.0
2024-06-26 10:20:00,66.47,66.56,66.43,66.55,15424.0,65.323,65.4115,65.2837,65.4017,15424.0
2024-06-26 10:25:00,66.55,66.63,66.48,66.48,13681.0,65.4017,65.4803,65.3329,65.3329,13681.0
2024-06-26 10:30:00,66.47,66.48,66.2,66.23,23170.0,65.323,65.3329,65.0577,65.0872,23170.0
2024-06-26 10:35:00,66.22,66.33,66.18,66.24,19311.0,65.0774,65.1855,65.038,65.097,19311.0
2024-06-26 10:40:00,66.25,66.49,66.25,66.47,14626.0,65.1068,65.3427,65.1068,65.323,14626.0
2024-06-26 10:45:00,66.48,66.63,66.46,66.57,54357.0,65.3329,65.4803,65.3132,65.4213,54357.0
2024-06-26 10:50:00,66.56,66.67,66.54,66.58,21038.0,65.4115,65.5196,65.3918,65.4311,21038.0
2024-06-26 10:55:00,66.58,66.68,66.56,66.67,21747.0,65.4311,65.5294,65.4115,65.5196,21747.0
2024-06-26 11:00:00,66.66,66.71,66.57,66.58,19927.0,65.5098,65.5589,65.4213,65.4311,19927.0
2024-06-26 11:05:00,66.56,66.58,66.51,66.52,11072.0,65.4115,65.4311,65.3624,65.3722,11072.0
2024-06-26 11:10:00,66.53,66.56,66.42,66.56,20944.0,65.382,65.4115,65.2739,65.4115,20944.0
2024-06-26 11:15:00,66.56,66.58,66.47,66.48,21861.0,65.4115,65.4311,65.323,65.3329,21861.0
2024-06-26 11:20:00,66.48,66.53,66.43,66.46,34234.0,65.3329,65.382,65.2837,65.3132,34234.0
2024-06-26 11:25:00,66.47,66.55,66.46,66.47,14032.0,65.323,65.4017,65.3132,65.323,14032.0
2024-06-26 11:30:00,66.48,66.5,66.41,66.42,13071.0,65.3329,65.3525,65.2641,65.2739,13071.0
2024-06-26 11:35:00,66.4,66.43,66.34,66.41,22064.0,65.2543,65.2837,65.1953,65.2641,22064.0
2024-06-26 11:40:00,66.4,66.52,66.4,66.52,24389.0,65.2543,65.3722,65.2543,65.3722,24389.0
2024-06-26 11:45:00,66.53,66.63,66.52,66.63,14657.0,65.382,65.4803,65.3722,65.4803,14657.0
2024-06-26 11:50:00,66.64,66.65,66.57,66.64,17188.0,65.4901,65.4999,65.4213,65.4901,17188.0
2024-06-26 11:55:00,66.63,66.65,66.56,66.64,23448.0,65.4803,65.4999,65.4115,65.4901,23448.0
2024-06-26 12:00:00,66.63,66.67,66.59,66.61,22837.0,65.4803,65.5196,65.441,65.4606,22837.0
2024-06-26 12:05:00,66.62,66.62,66.54,66.54,33290.0,65.4705,65.4705,65.3918,65.3918,33290.0
2024-06-26 12:10:00,66.55,66.69,66.55,66.58,64709.0,65.4017,65.5392,65.4017,65.4311,64709.0
2024-06-26 12:15:00,66.58,66.64,66.57,66.62,18360.0,65.4311,65.4901,65.4213,65.4705,18360.0
2024-06-26 12:20:00,66.62,66.63,66.53,66.59,49136.0,65.4705,65.4803,65.382,65.441,49136.0
2024-06-26 12:25:00,66.6,66.61,66.47,66.5,14153.0,65.4508,65.4606,65.323,65.3525,14153.0
2024-06-26 12:30:00,66.49,66.49,66.43,66.44,15104.0,65.3427,65.3427,65.2837,65.2936,15104.0
2024-06-26 12:35:00,66.42,66.45,66.36,66.39,23897.0,65.2739,65.3034,65.2149,65.2444,23897.0
2024-06-26 12:40:00,66.4,66.45,66.35,66.44,17760.0,65.2543,65.3034,65.2051,65.2936,17760.0
2024-06-26 12:45:00,66.42,66.44,66.38,66.41,13230.0,65.2739,65.2936,65.2346,65.2641,13230.0
2024-06-26 12:50:00,66.41,66.41,66.36,66.38,15546.0,65.2641,65.2641,65.2149,65.2346,15546.0
2024-06-26 12:55:00,66.37,66.4,66.36,66.4,40708.0,65.2248,65.2543,65.2149,65.2543,40708.0
2024-06-26 13:00:00,66.4,66.45,66.36,66.43,27534.0,65.2543,65.3034,65.2149,65.2837,27534.0
2024-06-26 13:05:00,66.42,66.44,66.37,66.43,23397.0,65.2739,65.2936,65.2248,65.2837,23397.0
2024-06-26 13:10:00,66.44,66.47,66.41,66.41,25445.0,65.2936,65.323,65.2641,65.2641,25445.0
2024-06-26 13:15:00,66.4,66.42,66.31,66.32,17000.0,65.2543,65.2739,65.1658,65.1756,17000.0
2024-06-26 13:20:00,66.31,66.34,66.26,66.28,14515.0,65.1658,65.1953,65.1167,65.1363,14515.0
2024-06-26 13:25:00,66.26,66.28,66.22,66.25,20176.0,65.1167,65.1363,65.0774,65.1068,20176.0
2024-06-26 13:30:00,66.27,66.31,66.24,66.3,33106.0,65.1265,65.1658,65.097,65.156,33106.0
2024-06-26 13:35:00,66.28,66.29,66.23,66.26,16582.0,65.1363,65.1462,65.0872,65.1167,16582.0
2024-06-26 13:40:00,66.25,66.3,66.21,66.28,17459.0,65.1068,65.156,65.0675,65.1363,17459.0
2024-06-26 13:45:00,66.28,66.31,66.26,66.28,16653.0,65.1363,65.1658,65.1167,65.1363,16653.0
2024-06-26 13:50:00,66.27,66.28,66.21,66.22,9628.0,65.1265,65.1363,65.0675,65.0774,9628.0
2024-06-26 13:55:00,66.22,66.3,66.21,66.29,18970.0,65.0774,65.156,65.0675,65.1462,18970.0
2024-06-26 14:00:00,66.3,66.3,66.22,66.28,18360.0,65.156,65.156,65.0774,65.1363,18360.0
2024-06-26 14:05:00,66.27,66.3,66.26,66.28,14985.0,65.1265,65.156,65.1167,65.1363,14985.0
2024-06-26 14:10:00,66.28,66.3,66.23,66.23,25369.0,65.1363,65.156,65.0872,65.0872,25369.0
2024-06-26 14:15:00,66.24,66.25,66.21,66.24,16994.0,65.097,65.1068,65.0675,65.097,16994.0
2024-06-26 14:20:00,66.25,66.28,66.23,66.26,14219.0,65.1068,65.1363,65.0872,65.1167,14219.0
2024-06-26 14:25:00,66.25,66.26,66.2,66.21,18752.0,65.1068,65.1167,65.0577,65.0675,18752.0
2024-06-26 14:30:00,66.21,66.21,66.16,66.18,14914.0,65.0675,65.0675,65.0184,65.038,14914.0
2024-06-26 14:35:00,66.17,66.17,66.1,66.11,21042.0,65.0282,65.0282,64.9594,64.9693,21042.0
2024-06-26 14:40:00,66.12,66.16,66.09,66.16,25755.0,64.9791,65.0184,64.9496,65.0184,25755.0
2024-06-26 14:45:00,66.16,66.18,66.13,66.15,17227.0,65.0184,65.038,64.9889,65.0086,17227.0
2024-06-26 14:50:00,66.14,66.17,66.12,66.16,27405.0,64.9987,65.0282,64.9791,65.0184,27405.0
2024-06-26 14:55:00,66.16,66.17,66.13,66.14,26961.0,65.0184,65.0282,64.9889,64.9987,26961.0
2024-06-26 15:00:00,66.15,66.16,66.08,66.1,23116.0,65.0086,65.0184,64.9398,64.9594,23116.0
2024-06-26 15:05:00,66.1,66.11,66.05,66.09,31599.0,64.9594,64.9693,64.9103,64.9496,31599.0
2024-06-26 15:10:00,66.09,66.11,66.06,66.09,30231.0,64.9496,64.9693,64.9201,64.9496,30231.0
2024-06-26 15:15:00,66.1,66.12,66.08,66.11,25266.0,64.9594,64.9791,64.9398,64.9693,25266.0
2024-06-26 15:20:00,66.11,66.12,66.07,66.11,29091.0,64.9693,64.9791,64.9299,64.9693,29091.0
2024-06-26 15:25:00,66.12,66.13,66.08,66.11,49835.0,64.9791,64.9889,64.9398,64.9693,49835.0
2024-06-26 15:30:00,66.1,66.1,66.03,66.04,34200.0,64.9594,64.9594,64.8906,64.9005,34200.0
2024-06-26 15:35:00,66.05,66.05,66.01,66.01,33697.0,64.9103,64.9103,64.871,64.871,33697.0
2024-06-26 15:40:00,66.01,66.02,65.9,65.94,119805.0,64.871,64.8808,64.7629,64.8022,119805.0
2024-06-26 15:45:00,65.93,65.97,65.88,65.97,108416.0,64.7924,64.8317,64.7432,64.8317,108416.0
2024-06-26 15:50:00,65.96,66.04,65.96,66.03,169654.0,64.8218,64.9005,64.8218,64.8906,169654.0
2024-06-26 15:55:00,66.02,66.07,65.91,65.94,440778.0,64.8808,64.9299,64.7727,64.8022,440778.0
2024-06-27 09:30:00,66.2,66.46,66.14,66.45,51631.0,65.0577,65.3132,64.9987,65.3034,51631.0
2024-06-27 09:35:00,66.45,66.54,66.4,66.5,27132.0,65.3034,65.3918,65.2543,65.3525,27132.0
2024-06-27 09:40:00,66.49,66.69,66.4,66.62,46160.0,65.3427,65.5392,65.2543,65.4705,46160.0
2024-06-27 09:45:00,66.62,66.69,66.51,66.56,47237.0,65.4705,65.5392,65.3624,65.4115,47237.0
2024-06-27 09:50:00,66.53,66.53,66.26,66.41,36955.0,65.382,65.382,65.1167,65.2641,36955.0
2024-06-27 09:55:00,66.4,66.47,66.38,66.46,20642.0,65.2543,65.323,65.2346,65.3132,20642.0
2024-06-27 10:00:00,66.45,66.49,66.19,66.22,23512.0,65.3034,65.3427,65.0479,65.0774,23512.0
2024-06-27 10:05:00,66.21,66.24,66.11,66.22,21863.0,65.0675,65.097,64.9693,65.0774,21863.0
2024-06-27 10:10:00,66.21,66.36,66.18,66.35,22458.0,65.0675,65.2149,65.038,65.2051,22458.0
2024-06-27 10:15:00,66.35,66.42,66.27,66.39,20985.0,65.2051,65.2739,65.1265,65.2444,20985.0
2024-06-27 10:20:00,66.4,66.47,66.32,66.43,19755.0,65.2543,65.323,65.1756,65.2837,19755.0
2024-06-27 10:25:00,66.43,66.63,66.41,66.6,21851.0,65.2837,65.4803,65.2641,65.4508,21851.0
2024-06-27 10:30:00,66.61,66.74,66.6,66.74,17935.0,65.4606,65.5884,65.4508,65.5884,17935.0
2024-06-27 10:35:00,66.74,66.76,66.65,66.71,24229.0,65.5884,65.608,65.4999,65.5589,24229.0
2024-06-27 10:40:00,66.69,66.69,66.61,66.67,16022.0,65.5392,65.5392,65.4606,65.5196,16022.0
2024-06-27 10:45:00,66.67,66.79,66.67,66.79,21662.0,65.5196,65.6375,65.5196,65.6375,21662.0
2024-06-27 10:50:00,66.8,66.8,66.66,66.67,19804.0,65.6474,65.6474,65.5098,65.5196,19804.0
2024-06-27 10:55:00,66.67,66.68,66.58,66.62,32788.0,65.5196,65.5294,65.4311,65.4705,32788.0
2024-06-27 11:00:00,66.62,66.62,66.51,66.53,42781.0,65.4705,65.4705,65.3624,65.382,42781.0
2024-06-27 11:05:00,66.52,66.57,66.49,66.55,31354.0,65.3722,65.4213,65.3427,65.4017,31354.0
2024-06-27 11:10:00,66.55,66.55,66.44,66.51,24182.0,65.4017,65.4017,65.2936,65.3624,24182.0
2024-06-27 11:15:00,66.51,66.54,66.45,66.53,20368.0,65.3624,65.3918,65.3034,65.382,20368.0
2024-06-27 11:20:00,66.53,66.59,66.48,66.56,15553.0,65.382,65.441,65.3329,65.4115,15553.0
2024-06-27 11:25:00,66.55,66.55,66.39,66.46,38304.0,65.4017,65.4017,65.2444,65.3132,38304.0
2024-06-27 11:30:00,66.47,66.51,66.39,66.48,46664.0,65.323,65.3624,65.2444,65.3329,46664.0
2024-06-27 11:35:00,66.49,66.54,66.44,66.47,38874.0,65.3427,65.3918,65.2936,65.323,38874.0
2024-06-27 11:40:00,66.47,66.5,66.43,66.47,31518.0,65.323,65.3525,65.2837,65.323,31518.0
2024-06-27 11:45:00,66.47,66.59,66.46,66.48,25214.0,65.323,65.441,65.3132,65.3329,25214.0
2024-06-27 11:50:00,66.48,66.49,66.45,66.47,21258.0,65.3329,65.3427,65.3034,65.323,21258.0
2024-06-27 11:55:00,66.47,66.51,66.44,66.48,21904.0,65.323,65.3624,65.2936,65.3329,21904.0
2024-06-27 12:00:00,66.48,66.51,66.43,66.47,16237.0,65.3329,65.3624,65.2837,65.323,16237.0
2024-06-27 12:05:00,66.47,66.48,66.44,66.46,11789.0,65.323,65.3329,65.2936,65.3132,11789.0
2024-06-27 12:10:00,66.45,66.5,66.43,66.5,17954.0,65.3034,65.3525,65.2837,65.3525,17954.0
2024-06-27 12:15:00,66.5,66.53,66.48,66.53,16487.0,65.3525,65.382,65.3329,65.382,16487.0
2024-06-27 12:20:00,66.53,66.53,66.47,66.51,18808.0,65.382,65.382,65.323,65.3624,18808.0
2024-06-27 12:25:00,66.51,66.52,66.42,66.44,34002.0,65.3624,65.3722,65.2739,65.2936,34002.0
2024-06-27 12:30:00,66.44,66.48,66.4,66.44,30123.0,65.2936,65.3329,65.2543,65.2936,30123.0
2024-06-27 12:35:00,66.44,66.45,66.38,66.38,26944.0,65.2936,65.3034,65.2346,65.2346,26944.0
2024-06-27 12:40:00,66.39,66.45,66.38,66.45,31609.0,65.2444,65.3034,65.2346,65.3034,31609.0
2024-06-27 12:45:00,66.45,66.48,66.42,66.45,23049.0,65.3034,65.3329,65.2739,65.3034,23049.0
2024-06-27 12:50:00,66.45,66.51,66.44,66.49,13792.0,65.3034,65.3624,65.2936,65.3427,13792.0
2024-06-27 12:55:00,66.5,66.52,66.47,66.47,10207.0,65.3525,65.3722,65.323,65.323,10207.0
2024-06-27 13:00:00,66.48,66.54,66.47,66.48,40665.0,65.3329,65.3918,65.323,65.3329,40665.0
2024-06-27 13:05:00,66.49,66.49,66.46,66.47,23700.0,65.3427,65.3427,65.3132,65.323,23700.0
2024-06-27 13:10:00,66.47,66.48,66.25,66.3,18930.0,65.323,65.3329,65.1068,65.156,18930.0
2024-06-27 13:15:00,66.28,66.31,66.24,66.26,12061.0,65.1363,65.1658,65.097,65.1167,12061.0
2024-06-27 13:20:00,66.26,66.26,66.21,66.23,10431.0,65.1167,65.1167,65.0675,65.0872,10431.0
2024-06-27 13:25:00,66.23,66.3,66.22,66.28,26648.0,65.0872,65.156,65.0774,65.1363,26648.0
2024-06-27 13:30:00,66.27,66.27,66.21,66.26,13225.0,65.1265,65.1265,65.0675,65.1167,13225.0
2024-06-27 13:35:00,66.28,66.28,66.24,66.26,10359.0,65.1363,65.1363,65.097,65.1167,10359.0
2024-06-27 13:40:00,66.26,66.27,66.19,66.19,20304.0,65.1167,65.1265,65.0479,65.0479,20304.0
2024-06-27 13:45:00,66.2,66.2,66.16,66.17,17618.0,65.0577,65.0577,65.0184,65.0282,17618.0
2024-06-27 13:50:00,66.16,66.19,66.16,66.19,21520.0,65.0184,65.0479,65.0184,65.0479,21520.0
2024-06-27 13:55:00,66.18,66.26,66.17,66.19,35704.0,65.038,65.1167,65.0282,65.0479,35704.0
2024-06-27 14:00:00,66.18,66.19,66.04,66.08,31488.0,65.038,65.0479,64.9005,64.9398,31488.0
2024-06-27 14:05:00,66.07,66.07,66.02,66.03,30305.0,64.9299,64.9299,64.8808,64.8906,30305.0
2024-06-27 14:10:00,66.03,66.03,65.98,66.03,21066.0,64.8906,64.8906,64.8415,64.8906,21066.0
2024-06-27 14:15:00,66.03,66.04,65.97,65.98,29887.0,64.8906,64.9005,64.8317,64.8415,29887.0
2024-06-27 14:20:00,65.99,66.0,65.94,65.98,23005.0,64.8513,64.8612,64.8022,64.8415,23005.0
2024-06-27 14:25:00,65.98,66.02,65.96,65.96,20860.0,64.8415,64.8808,64.8218,64.8218,20860.0
2024-06-27 14:30:00,65.96,65.96,65.92,65.96,39242.0,64.8218,64.8218,64.7825,64.8218,39242.0
2024-06-27 14:35:00,65.96,66.03,65.95,66.02,37729.0,64.8218,64.8906,64.812,64.8808,37729.0
2024-06-27 14:40:00,66.02,66.04,65.99,66.0,50162.0,64.8808,64.9005,64.8513,64.8612,50162.0
2024-06-27 14:45:00,66.01,66.02,65.98,66.01,52704.0,64.871,64.8808,64.8415,64.871,52704.0
2024-06-27 14:50:00,66.01,66.08,66.0,66.06,32744.0,64.871,64.9398,64.8612,64.9201,32744.0
2024-06-27 14:55:00,66.06,66.11,66.0,66.11,66786.0,64.9201,64.9693,64.8612,64.9693,66786.0
2024-06-27 15:00:00,66.11,66.2,66.1,66.16,28180.0,64.9693,65.0577,64.9594,65.0184,28180.0
2024-06-27 15:05:00,66.16,66.19,66.12,66.17,25234.0,65.0184,65.0479,64.9791,65.0282,25234.0
2024-06-27 15:10:00,66.16,66.22,66.15,66.19,43294.0,65.0184,65.0774,65.0086,65.0479,43294.0
2024-06-27 15:15:00,66.19,66.23,66.17,66.2,27087.0,65.0479,65.0872,65.0282,65.0577,27087.0
2024-06-27 15:20:00,66.2,66.29,66.2,66.27,59867.0,65.0577,65.1462,65.0577,65.1265,59867.0
2024-06-27 15:25:00,66.27,66.29,66.23,66.28,49268.0,65.1265,65.1462,65.0872,65.1363,49268.0
2024-06-27 15:30:00,66.28,66.41,66.25,66.37,46720.0,65.1363,65.2641,65.1068,65.2248,46720.0
2024-06-27 15:35:00,66.38,66.47,66.35,66.44,38421.0,65.2346,65.323,65.2051,65.2936,38421.0
2024-06-27 15:40:00,66.44,66.73,66.44,66.68,63028.0,65.2936,65.5786,65.2936,65.5294,63028.0
2024-06-27 15:45:00,66.69,66.75,66.66,66.72,67327.0,65.5392,65.5982,65.5098,65.5687,67327.0
2024-06-27 15:50:00,66.7,66.88,66.68,66.8,145762.0,65.5491,65.726,65.5294,65.6474,145762.0
2024-06-27 15:55:00,66.8,67.09,66.79,67.04,769752.0,65.6474,65.9323,65.6375,65.8832,769752.0
2024-06-28 09:30:00,66.71,67.21,66.53,67.06,70475.0,65.5589,66.0503,65.382,65.9029,70475.0
2024-06-28 09:35:00,67.05,67.5,67.05,67.5,40028.0,65.893,66.3353,65.893,66.3353,40028.0
2024-06-28 09:40:00,67.51,67.8,67.19,67.2,15832.0,66.3451,66.6301,66.0306,66.0404,15832.0
2024-06-28 09:45:00,67.2,67.26,67.01,67.15,17792.0,66.0404,66.0994,65.8537,65.9913,17792.0
2024-06-28 09:50:00,67.18,67.24,67.13,67.23,18887.0,66.0208,66.0798,65.9717,66.0699,18887.0
2024-06-28 09:55:00,67.21,67.25,66.97,67.04,16040.0,66.0503,66.0896,65.8144,65.8832,16040.0
2024-06-28 10:00:00,67.05,67.28,67.05,67.2,17511.0,65.893,66.1191,65.893,66.0404,17511.0
2024-06-28 10:05:00,67.21,67.37,67.2,67.33,16008.0,66.0503,66.2075,66.0404,66.1682,16008.0
2024-06-28 10:10:00,67.37,67.45,67.32,67.38,19075.0,66.2075,66.2861,66.1584,66.2173,19075.0
2024-06-28 10:15:00,67.38,67.4,67.32,67.34,17403.0,66.2173,66.237,66.1584,66.178,17403.0
2024-06-28 10:20:00,67.34,67.56,67.33,67.51,16301.0,66.178,66.3942,66.1682,66.3451,16301.0
2024-06-28 10:25:00,67.51,67.56,67.4,67.44,16527.0,66.3451,66.3942,66.237,66.2763,16527.0
2024-06-28 10:30:00,67.45,67.49,67.43,67.48,13142.0,66.2861,66.3254,66.2665,66.3156,13142.0
2024-06-28 10:35:00,67.47,67.64,67.45,67.63,19702.0,66.3058,66.4729,66.2861,66.463,19702.0
2024-06-28 10:40:00,67.63,67.63,67.54,67.56,19954.0,66.463,66.463,66.3746,66.3942,19954.0
2024-06-28 10:45:00,67.58,67.66,67.54,67.57,17415.0,66.4139,66.4925,66.3746,66.4041,17415.0
2024-06-28 10:50:00,67.53,67.59,67.41,67.53,27934.0,66.3648,66.4237,66.2468,66.3648,27934.0
2024-06-28 10:55:00,67.51,67.7,67.5,67.52,118132.0,66.3451,66.5318,66.3353,66.3549,118132.0
2024-06-28 11:00:00,67.51,67.54,67.43,67.49,74882.0,66.3451,66.3746,66.2665,66.3254,74882.0
2024-06-28 11:05:00,67.46,67.51,67.28,67.28,24703.0,66.296,66.3451,66.1191,66.1191,24703.0
2024-06-28 11:10:00,67.25,67.32,67.2,67.28,27179.0,66.0896,66.1584,66.0404,66.1191,27179.0
2024-06-28 11:15:00,67.29,67.33,67.25,67.31,13510.0,66.1289,66.1682,66.0896,66.1486,13510.0
2024-06-28 11:20:00,67.32,67.34,67.27,67.28,13705.0,66.1584,66.178,66.1092,66.1191,13705.0
2024-06-28 11:25:00,67.27,67.31,67.17,67.17,14996.0,66.1092,66.1486,66.011,66.011,14996.0
2024-06-28 11:30:00,67.15,67.22,67.14,67.17,12415.0,65.9913,66.0601,65.9815,66.011,12415.0
2024-06-28 11:35:00,67.19,67.23,67.14,67.21,14843.0,66.0306,66.0699,65.9815,66.0503,14843.0
2024-06-28 11:40:00,67.22,67.26,67.15,67.19,20505.0,66.0601,66.0994,65.9913,66.0306,20505.0
2024-06-28 11:45:00,67.18,67.19,67.12,67.12,9189.0,66.0208,66.0306,65.9618,65.9618,9189.0
2024-06-28 11:50:00,67.11,67.22,67.07,67.22,19957.0,65.952,66.0601,65.9127,66.0601,19957.0
2024-06-28 11:55:00,67.2,67.21,67.14,67.16,28003.0,66.0404,66.0503,65.9815,66.0011,28003.0
2024-06-28 12:00:00,67.17,67.2,67.12,67.15,11761.0,66.011,66.0404,65.9618,65.9913,11761.0
2024-06-28 12:05:00,67.15,67.15,67.07,67.11,17742.0,65.9913,65.9913,65.9127,65.952,17742.0
2024-06-28 12:10:00,67.11,67.15,67.07,67.13,15084.0,65.952,65.9913,65.9127,65.9717,15084.0
2024-06-28 12:15:00,67.13,67.14,67.01,67.1,19599.0,65.9717,65.9815,65.8537,65.9422,19599.0
2024-06-28 12:20:00,67.11,67.12,67.05,67.12,10888.0,65.952,65.9618,65.893,65.9618,10888.0
2024-06-28 12:25:00,67.13,67.23,67.12,67.2,27973.0,65.9717,66.0699,65.9618,66.0404,27973.0
2024-06-28 12:30:00,67.2,67.27,67.2,67.26,113868.0,66.0404,66.1092,66.0404,66.0994,113868.0
2024-06-28 12:35:00,67.24,67.25,67.0,67.04,20321.0,66.0798,66.0896,65.8439,65.8832,20321.0
2024-06-28 12:40:00,67.03,67.07,66.97,67.05,16147.0,65.8734,65.9127,65.8144,65.893,16147.0
2024-06-28 12:45:00,67.05,67.05,66.94,66.94,7192.0,65.893,65.893,65.7849,65.7849,7192.0
2024-06-28 12:50:00,66.93,66.98,66.91,66.92,7962.0,65.7751,65.8242,65.7555,65.7653,7962.0
2024-06-28 12:55:00,66.91,66.94,66.89,66.91,10870.0,65.7555,65.7849,65.7358,65.7555,10870.0
2024-06-28 13:00:00,66.91,66.93,66.88,66.9,17810.0,65.7555,65.7751,65.726,65.7456,17810.0
2024-06-28 13:05:00,66.91,66.96,66.91,66.95,14845.0,65.7555,65.8046,65.7555,65.7948,14845.0
2024-06-28 13:10:00,66.95,66.96,66.92,66.95,9434.0,65.7948,65.8046,65.7653,65.7948,9434.0
2024-06-28 13:15:00,66.95,66.99,66.92,66.95,18546.0,65.7948,65.8341,65.7653,65.7948,18546.0
2024-06-28 13:20:00,66.95,67.01,66.93,66.99,21986.0,65.7948,65.8537,65.7751,65.8341,21986.0
2024-06-28 13:25:00,66.98,66.99,66.88,66.88,14838.0,65.8242,65.8341,65.726,65.726,14838.0
2024-06-28 13:30:00,66.88,66.93,66.82,66.84,21127.0,65.726,65.7751,65.667,65.6867,21127.0
2024-06-28 13:35:00,66.84,66.87,66.78,66.8,59335.0,65.6867,65.7161,65.6277,65.6474,59335.0
2024-06-28 13:40:00,66.81,66.82,66.75,66.78,15470.0,65.6572,65.667,65.5982,65.6277,15470.0
2024-06-28 13:45:00,66.79,66.8,66.7,66.72,11219.0,65.6375,65.6474,65.5491,65.5687,11219.0
2024-06-28 13:50:00,66.72,66.74,66.67,66.69,14797.0,65.5687,65.5884,65.5196,65.5392,14797.0
2024-06-28 13:55:00,66.66,66.82,66.66,66.77,64410.0,65.5098,65.667,65.5098,65.6179,64410.0
2024-06-28 14:00:00,66.78,66.84,66.76,66.83,24661.0,65.6277,65.6867,65.608,65.6768,24661.0
2024-06-28 14:05:00,66.84,66.84,66.78,66.8,12675.0,65.6867,65.6867,65.6277,65.6474,12675.0
2024-06-28 14:10:00,66.79,66.88,66.78,66.85,21166.0,65.6375,65.726,65.6277,65.6965,21166.0
2024-06-28 14:15:00,66.85,66.88,66.8,66.81,20350.0,65.6965,65.726,65.6474,65.6572,20350.0
2024-06-28 14:20:00,66.81,66.83,66.72,66.82,28547.0,65.6572,65.6768,65.5687,65.667,28547.0
2024-06-28 14:25:00,66.82,66.9,66.79,66.79,12707.0,65.667,65.7456,65.6375,65.6375,12707.0
2024-06-28 14:30:00,66.78,66.82,66.76,66.77,19490.0,65.6277,65.667,65.608,65.6179,19490.0
2024-06-28 14:35:00,66.77,66.77,66.67,66.71,80153.0,65.6179,65.6179,65.5196,65.5589,80153.0
2024-06-28 14:40:00,66.72,66.75,66.64,66.64,8162.0,65.5687,65.5982,65.4901,65.4901,8162.0
2024-06-28 14:45:00,66.64,66.66,66.55,66.56,18754.0,65.4901,65.5098,65.4017,65.4115,18754.0
2024-06-28 14:50:00,66.56,66.68,66.55,66.66,13014.0,65.4115,65.5294,65.4017,65.5098,13014.0
2024-06-28 14:55:00,66.66,66.66,66.6,66.62,14545.0,65.5098,65.5098,65.4508,65.4705,14545.0
2024-06-28 15:00:00,66.61,66.62,66.56,66.58,18275.0,65.4606,65.4705,65.4115,65.4311,18275.0
2024-06-28 15:05:00,66.57,66.58,66.53,66.58,18106.0,65.4213,65.4311,65.382,65.4311,18106.0
2024-06-28 15:10:00,66.58,66.58,66.52,66.56,19679.0,65.4311,65.4311,65.3722,65.4115,19679.0
2024-06-28 15:15:00,66.55,66.6,66.44,66.48,160012.0,65.4017,65.4508,65.2936,65.3329,160012.0
2024-06-28 15:20:00,66.48,66.53,66.47,66.5,19413.0,65.3329,65.382,65.323,65.3525,19413.0
2024-06-28 15:25:00,66.5,66.52,66.47,66.52,93831.0,65.3525,65.3722,65.323,65.3722,93831.0
2024-06-28 15:30:00,66.52,66.65,66.47,66.57,39227.0,65.3722,65.4999,65.323,65.4213,39227.0
2024-06-28 15:35:00,66.57,66.67,66.54,66.67,35321.0,65.4213,65.5196,65.3918,65.5196,35321.0
2024-06-28 15:40:00,66.66,66.76,66.63,66.67,47299.0,65.5098,65.608,65.4803,65.5196,47299.0
2024-06-28 15:45:00,66.67,66.74,66.6,66.6,78008.0,65.5196,65.5884,65.4508,65.4508,78008.0
2024-06-28 15:50:00,66.59,66.68,66.51,66.52,183591.0,65.441,65.5294,65.3624,65.3722,183591.0
2024-06-28 15:55:00,66.52,66.6,66.42,66.42,384656.0,65.3722,65.4508,65.2739,65.2739,384656.0
2024-07-01 09:30:00,66.78,66.91,66.58,66.81,63561.0,65.6277,65.7555,65.4311,65.6572,63561.0
2024-07-01 09:35:00,66.84,66.96,66.63,66.87,26467.0,65.6867,65.8046,65.4803,65.7161,26467.0
2024-07-01 09:40:00,66.88,67.04,66.67,66.81,19656.0,65.726,65.8832,65.5196,65.6572,19656.0
2024-07-01 09:45:00,66.81,66.82,66.65,66.71,25418.0,65.6572,65.667,65.4999,65.5589,25418.0
2024-07-01 09:50:00,66.7,66.79,66.62,66.62,27148.0,65.5491,65.6375,65.4705,65.4705,27148.0
2024-07-01 09:55:00,66.65,66.69,66.59,66.64,15625.0,65.4999,65.5392,65.441,65.4901,15625.0
2024-07-01 10:00:00,66.66,66.84,66.5,66.63,32352.0,65.5098,65.6867,65.3525,65.4803,32352.0
2024-07-01 10:05:00,66.61,66.61,66.42,66.46,17251.0,65.4606,65.4606,65.2739,65.3132,17251.0
2024-07-01 10:10:00,66.45,66.45,66.24,66.27,18330.0,65.3034,65.3034,65.097,65.1265,18330.0
2024-07-01 10:15:00,66.28,66.31,65.96,66.02,43252.0,65.1363,65.1658,64.8218,64.8808,43252.0
2024-07-01 10:20:00,66.03,66.23,66.01,66.16,26304.0,64.8906,65.0872,64.871,65.0184,26304.0
2024-07-01 10:25:00,66.18,66.23,66.14,66.21,12509.0,65.038,65.0872,64.9987,65.0675,12509.0
2024-07-01 10:30:00,66.22,66.25,66.08,66.09,32544.0,65.0774,65.1068,64.9398,64.9496,32544.0
2024-07-01 10:35:00,66.1,66.11,66.01,66.02,37355.0,64.9594,64.9693,64.871,64.8808,37355.0
2024-07-01 10:40:00,66.02,66.05,65.97,66.03,22644.0,64.8808,64.9103,64.8317,64.8906,22644.0
2024-07-01 10:45:00,66.02,66.02,65.84,65.84,14236.0,64.8808,64.8808,64.7039,64.7039,14236.0
2024-07-01 10:50:00,65.84,65.89,65.78,65.79,10962.0,64.7039,64.7531,64.645,64.6548,10962.0
2024-07-01 10:55:00,65.79,65.82,65.74,65.79,18928.0,64.6548,64.6843,64.6056,64.6548,18928.0
2024-07-01 11:00:00,65.78,65.8,65.67,65.8,10240.0,64.645,64.6646,64.5369,64.6646,10240.0
2024-07-01 11:05:00,65.8,65.94,65.78,65.86,11099.0,64.6646,64.8022,64.645,64.7236,11099.0
2024-07-01 11:10:00,65.88,65.88,65.84,65.86,7207.0,64.7432,64.7432,64.7039,64.7236,7207.0
2024-07-01 11:15:00,65.87,65.87,65.77,65.79,8444.0,64.7334,64.7334,64.6351,64.6548,8444.0
2024-07-01 11:20:00,65.8,65.86,65.77,65.79,8707.0,64.6646,64.7236,64.6351,64.6548,8707.0
2024-07-01 11:25:00,65.79,65.83,65.74,65.74,21227.0,64.6548,64.6941,64.6056,64.6056,21227.0
2024-07-01 11:30:00,65.75,65.77,65.72,65.76,8465.0,64.6155,64.6351,64.586,64.6253,8465.0
2024-07-01 11:35:00,65.77,65.78,65.7,65.74,6808.0,64.6351,64.645,64.5663,64.6056,6808.0
2024-07-01 11:40:00,65.75,65.78,65.7,65.71,33884.0,64.6155,64.645,64.5663,64.5762,33884.0
2024-07-01 11:45:00,65.72,65.77,65.72,65.75,6175.0,64.586,64.6351,64.586,64.6155,6175.0
2024-07-01 11:50:00,65.74,65.76,65.71,65.73,5771.0,64.6056,64.6253,64.5762,64.5958,5771.0
2024-07-01 11:55:00,65.75,65.8,65.7,65.8,8731.0,64.6155,64.6646,64.5663,64.6646,8731.0
2024-07-01 12:00:00,65.79,65.8,65.73,65.76,8909.0,64.6548,64.6646,64.5958,64.6253,8909.0
2024-07-01 12:05:00,65.77,65.86,65.77,65.85,7220.0,64.6351,64.7236,64.6351,64.7137,7220.0
2024-07-01 12:10:00,65.85,65.85,65.74,65.75,11245.0,64.7137,64.7137,64.6056,64.6155,11245.0
2024-07-01 12:15:00,65.75,65.76,65.63,65.74,980740.0,64.6155,64.6253,64.4975,64.6056,980740.0
2024-07-01 12:20:00,65.74,65.97,65.73,65.91,40367.0,64.6056,64.8317,64.5958,64.7727,40367.0
2024-07-01 12:25:00,65.91,66.03,65.84,66.03,11817.0,64.7727,64.8906,64.7039,64.8906,11817.0
2024-07-01 12:30:00,66.01,66.11,65.93,65.93,14875.0,64.871,64.9693,64.7924,64.7924,14875.0
2024-07-01 12:35:00,65.92,65.93,65.87,65.92,16499.0,64.7825,64.7924,64.7334,64.7825,16499.0
2024-07-01 12:40:00,65.92,65.99,65.92,65.98,11208.0,64.7825,64.8513,64.7825,64.8415,11208.0
2024-07-01 12:45:00,65.98,66.01,65.93,65.94,18210.0,64.8415,64.871,64.7924,64.8022,18210.0
2024-07-01 12:50:00,65.93,65.94,65.85,65.88,18874.0,64.7924,64.8022,64.7137,64.7432,18874.0
2024-07-01 12:55:00,65.89,65.89,65.8,65.88,16808.0,64.7531,64.7531,64.6646,64.7432,16808.0
2024-07-01 13:00:00,65.88,65.92,65.86,65.92,12264.0,64.7432,64.7825,64.7236,64.7825,12264.0
2024-07-01 13:05:00,65.91,65.95,65.91,65.94,11624.0,64.7727,64.812,64.7727,64.8022,11624.0
2024-07-01 13:10:00,65.94,66.02,65.94,65.96,15325.0,64.8022,64.8808,64.8022,64.8218,15325.0
2024-07-01 13:15:00,65.97,66.0,65.94,65.98,16843.0,64.8317,64.8612,64.8022,64.8415,16843.0
2024-07-01 13:20:00,65.98,66.0,65.93,65.95,24625.0,64.8415,64.8612,64.7924,64.812,24625.0
2024-07-01 13:25:00,65.96,66.07,65.96,66.06,25335.0,64.8218,64.9299,64.8218,64.9201,25335.0
2024-07-01 13:30:00,66.04,66.08,66.01,66.08,11340.0,64.9005,64.9398,64.871,64.9398,11340.0
2024-07-01 13:35:00,66.09,66.13,66.06,66.11,12585.0,64.9496,64.9889,64.9201,64.9693,12585.0
2024-07-01 13:40:00,66.12,66.13,66.08,66.13,14414.0,64.9791,64.9889,64.9398,64.9889,14414.0
2024-07-01 13:45:00,66.12,66.13,66.03,66.05,12228.0,64.9791,64.9889,64.8906,64.9103,12228.0
2024-07-01 13:50:00,66.02,66.09,66.02,66.09,10354.0,64.8808,64.9496,64.8808,64.9496,10354.0
2024-07-01 13:55:00,66.08,66.11,66.02,66.11,12726.0,64.9398,64.9693,64.8808,64.9693,12726.0
2024-07-01 14:00:00,66.1,66.12,66.06,66.07,23529.0,64.9594,64.9791,64.9201,64.9299,23529.0
2024-07-01 14:05:00,66.07,66.12,66.06,66.07,28010.0,64.9299,64.9791,64.9201,64.9299,28010.0
2024-07-01 14:10:00,66.08,66.08,66.03,66.08,23271.0,64.9398,64.9398,64.8906,64.9398,23271.0
2024-07-01 14:15:00,66.1,66.11,66.05,66.1,23516.0,64.9594,64.9693,64.9103,64.9594,23516.0
2024-07-01 14:20:00,66.1,66.15,66.09,66.15,15442.0,64.9594,65.0086,64.9496,65.0086,15442.0
2024-07-01 14:25:00,66.15,66.15,65.97,66.04,30691.0,65.0086,65.0086,64.8317,64.9005,30691.0
2024-07-01 14:30:00,66.03,66.08,66.01,66.07,24719.0,64.8906,64.9398,64.871,64.9299,24719.0
2024-07-01 14:35:00,66.06,66.07,66.03,66.03,23079.0,64.9201,64.9299,64.8906,64.8906,23079.0
2024-07-01 14:40:00,66.04,66.07,66.01,66.03,20141.0,64.9005,64.9299,64.871,64.8906,20141.0
2024-07-01 14:45:00,66.04,66.04,65.95,65.96,50175.0,64.9005,64.9005,64.812,64.8218,50175.0
2024-07-01 14:50:00,65.97,66.01,65.96,65.98,65446.0,64.8317,64.871,64.8218,64.8415,65446.0
2024-07-01 14:55:00,65.98,66.0,65.95,65.99,15584.0,64.8415,64.8612,64.812,64.8513,15584.0
2024-07-01 15:00:00,66.0,66.0,65.86,65.92,19337.0,64.8612,64.8612,64.7236,64.7825,19337.0
2024-07-01 15:05:00,65.92,65.96,65.9,65.91,29552.0,64.7825,64.8218,64.7629,64.7727,29552.0
2024-07-01 15:10:00,65.91,65.95,65.9,65.93,33851.0,64.7727,64.812,64.7629,64.7924,33851.0
2024-07-01 15:15:00,65.94,65.95,65.91,65.94,23684.0,64.8022,64.812,64.7727,64.8022,23684.0
2024-07-01 15:20:00,65.94,65.95,65.92,65.92,14744.0,64.8022,64.812,64.7825,64.7825,14744.0
2024-07-01 15:25:00,65.92,65.92,65.83,65.88,31006.0,64.7825,64.7825,64.6941,64.7432,31006.0
2024-07-01 15:30:00,65.87,65.93,65.86,65.9,35574.0,64.7334,64.7924,64.7236,64.7629,35574.0
2024-07-01 15:35:00,65.9,65.9,65.86,65.87,15234.0,64.7629,64.7629,64.7236,64.7334,15234.0
2024-07-01 15:40:00,65.87,65.88,65.82,65.83,42176.0,64.7334,64.7432,64.6843,64.6941,42176.0
2024-07-01 15:45:00,65.83,65.84,65.73,65.77,82561.0,64.6941,64.7039,64.5958,64.6351,82561.0
2024-07-01 15:50:00,65.77,65.8,65.73,65.73,127387.0,64.6351,64.6646,64.5958,64.5958,127387.0
2024-07-01 15:55:00,65.73,65.74,65.49,65.52,248445.0,64.5958,64.6056,64.36,64.3894,248445.0
2024-07-02 09:30:00,65.82,66.0,65.58,66.0,42426.0,64.6843,64.8612,64.4484,64.8612,42426.0
2024-07-02 09:35:00,65.97,66.05,65.89,66.03,16115.0,64.8317,64.9103,64.7531,64.8906,16115.0
2024-07-02 09:40:00,66.03,66.09,65.78,65.81,19482.0,64.8906,64.9496,64.645,64.6744,19482.0
2024-07-02 09:45:00,65.81,66.05,65.8,65.9,14178.0,64.6744,64.9103,64.6646,64.7629,14178.0
2024-07-02 09:50:00,65.86,65.94,65.78,65.87,26957.0,64.7236,64.8022,64.645,64.7334,26957.0
2024-07-02 09:55:00,65.87,65.87,65.7,65.71,14391.0,64.7334,64.7334,64.5663,64.5762,14391.0
2024-07-02 10:00:00,65.74,65.85,65.62,65.8,25613.0,64.6056,64.7137,64.4877,64.6646,25613.0
2024-07-02 10:05:00,65.81,65.84,65.78,65.81,10452.0,64.6744,64.7039,64.645,64.6744,10452.0
2024-07-02 10:10:00,65.8,65.91,65.73,65.84,214859.0,64.6646,64.7727,64.5958,64.7039,214859.0
2024-07-02 10:15:00,65.85,66.08,65.83,66.07,26800.0,64.7137,64.9398,64.6941,64.9299,26800.0
2024-07-02 10:20:00,66.06,66.17,66.06,66.17,17368.0,64.9201,65.0282,64.9201,65.0282,17368.0
2024-07-02 10:25:00,66.17,66.18,66.02,66.08,14456.0,65.0282,65.038,64.8808,64.9398,14456.0
2024-07-02 10:30:00,66.06,66.07,66.03,66.05,13993.0,64.9201,64.9299,64.8906,64.9103,13993.0
2024-07-02 10:35:00,66.06,66.06,65.94,65.94,12197.0,64.9201,64.9201,64.8022,64.8022,12197.0
2024-07-02 10:40:00,65.95,65.97,65.86,65.87,7881.0,64.812,64.8317,64.7236,64.7334,7881.0
2024-07-02 10:45:00,65.88,65.89,65.78,65.78,8603.0,64.7432,64.7531,64.645,64.645,8603.0
2024-07-02 10:50:00,65.77,65.81,65.73,65.8,15584.0,64.6351,64.6744,64.5958,64.6646,15584.0
2024-07-02 10:55:00,65.8,65.81,65.74,65.8,7525.0,64.6646,64.6744,64.6056,64.6646,7525.0
2024-07-02 11:00:00,65.79,65.82,65.73,65.73,9571.0,64.6548,64.6843,64.5958,64.5958,9571.0
2024-07-02 11:05:00,65.73,65.74,65.64,65.67,14786.0,64.5958,64.6056,64.5074,64.5369,14786.0
2024-07-02 11:10:00,65.68,65.69,65.67,65.68,8064.0,64.5467,64.5565,64.5369,64.5467,8064.0
2024-07-02 11:15:00,65.68,65.77,65.67,65.76,30978.0,64.5467,64.6351,64.5369,64.6253,30978.0
2024-07-02 11:20:00,65.77,65.79,65.75,65.79,5201.0,64.6351,64.6548,64.6155,64.6548,5201.0
2024-07-02 11:25:00,65.77,65.81,65.76,65.81,9473.0,64.6351,64.6744,64.6253,64.6744,9473.0
2024-07-02 11:30:00,65.82,65.89,65.8,65.86,15976.0,64.6843,64.7531,64.6646,64.7236,15976.0
2024-07-02 11:35:00,65.86,65.9,65.85,65.88,11859.0,64.7236,64.7629,64.7137,64.7432,11859.0
2024-07-02 11:40:00,65.88,65.94,65.86,65.87,23761.0,64.7432,64.8022,64.7236,64.7334,23761.0
2024-07-02 11:45:00,65.88,66.01,65.87,66.01,25713.0,64.7432,64.871,64.7334,64.871,25713.0
2024-07-02 11:50:00,66.0,66.05,65.97,66.0,13472.0,64.8612,64.9103,64.8317,64.8612,13472.0
2024-07-02 11:55:00,66.0,66.04,65.97,65.99,11581.0,64.8612,64.9005,64.8317,64.8513,11581.0
2024-07-02 12:00:00,66.0,66.01,65.96,66.0,11275.0,64.8612,64.871,64.8218,64.8612,11275.0
2024-07-02 12:05:00,66.0,66.05,65.99,66.0,11688.0,64.8612,64.9103,64.8513,64.8612,11688.0
2024-07-02 12:10:00,65.99,66.02,65.95,65.98,16872.0,64.8513,64.8808,64.812,64.8415,16872.0
2024-07-02 12:15:00,65.97,65.98,65.89,65.9,11268.0,64.8317,64.8415,64.7531,64.7629,11268.0
2024-07-02 12:20:00,65.9,65.95,65.88,65.95,9435.0,64.7629,64.812,64.7432,64.812,9435.0
2024-07-02 12:25:00,65.96,66.08,65.96,66.08,17509.0,64.8218,64.9398,64.8218,64.9398,17509.0
2024-07-02 12:30:00,66.07,66.08,66.05,66.07,14523.0,64.9299,64.9398,64.9103,64.9299,14523.0
2024-07-02 12:35:00,66.07,66.15,66.06,66.12,12167.0,64.9299,65.0086,64.9201,64.9791,12167.0
2024-07-02 12:40:00,66.13,66.13,66.09,66.1,8622.0,64.9889,64.9889,64.9496,64.9594,8622.0
2024-07-02 12:45:00,66.11,66.12,65.98,66.01,13982.0,64.9693,64.9791,64.8415,64.871,13982.0
2024-07-02 12:50:00,65.98,66.04,65.98,66.01,12800.0,64.8415,64.9005,64.8415,64.871,12800.0
2024-07-02 12:55:00,66.0,66.01,65.95,65.95,13804.0,64.8612,64.871,64.812,64.812,13804.0
2024-07-02 13:00:00,65.95,66.11,65.95,66.11,16888.0,64.812,64.9693,64.812,64.9693,16888.0
2024-07-02 13:05:00,66.11,66.17,66.1,66.15,10769.0,64.9693,65.0282,64.9594,65.0086,10769.0
2024-07-02 13:10:00,66.16,66.18,66.13,66.17,9204.0,65.0184,65.038,64.9889,65.0282,9204.0
2024-07-02 13:15:00,66.17,66.17,66.1,66.12,13693.0,65.0282,65.0282,64.9594,64.9791,13693.0
2024-07-02 13:20:00,66.12,66.13,66.08,66.09,11074.0,64.9791,64.9889,64.9398,64.9496,11074.0
2024-07-02 13:25:00,66.09,66.14,66.08,66.13,8655.0,64.9496,64.9987,64.9398,64.9889,8655.0
2024-07-02 13:30:00,66.14,66.16,66.11,66.16,13045.0,64.9987,65.0184,64.9693,65.0184,13045.0
2024-07-02 13:35:00,66.15,66.22,66.13,66.21,18883.0,65.0086,65.0774,64.9889,65.0675,18883.0
2024-07-02 13:40:00,66.21,66.21,66.15,66.2,18766.0,65.0675,65.0675,65.0086,65.0577,18766.0
2024-07-02 13:45:00,66.19,66.22,66.17,66.22,17418.0,65.0479,65.0774,65.0282,65.0774,17418.0
2024-07-02 13:50:00,66.21,66.24,66.21,66.24,12626.0,65.0675,65.097,65.0675,65.097,12626.0
2024-07-02 13:55:00,66.24,66.28,66.23,66.26,18558.0,65.097,65.1363,65.0872,65.1167,18558.0
2024-07-02 14:00:00,66.26,66.3,66.24,66.29,35735.0,65.1167,65.156,65.097,65.1462,35735.0
2024-07-02 14:05:00,66.3,66.36,66.27,66.35,17165.0,65.156,65.2149,65.1265,65.2051,17165.0
2024-07-02 14:10:00,66.36,66.4,66.32,66.34,15719.0,65.2149,65.2543,65.1756,65.1953,15719.0
2024-07-02 14:15:00,66.34,66.41,66.34,66.4,10749.0,65.1953,65.2641,65.1953,65.2543,10749.0
2024-07-02 14:20:00,66.4,66.45,66.39,66.41,17298.0,65.2543,65.3034,65.2444,65.2641,17298.0
2024-07-02 14:25:00,66.42,66.43,66.38,66.39,18342.0,65.2739,65.2837,65.2346,65.2444,18342.0
2024-07-02 14:30:00,66.38,66.39,66.34,66.34,8517.0,65.2346,65.2444,65.1953,65.1953,8517.0
2024-07-02 14:35:00,66.34,66.34,66.27,66.31,15346.0,65.1953,65.1953,65.1265,65.1658,15346.0
2024-07-02 14:40:00,66.31,66.32,66.28,66.28,6570.0,65.1658,65.1756,65.1363,65.1363,6570.0
2024-07-02 14:45:00,66.28,66.3,66.26,66.28,8898.0,65.1363,65.156,65.1167,65.1363,8898.0
2024-07-02 14:50:00,66.28,66.3,66.27,66.28,8738.0,65.1363,65.156,65.1265,65.1363,8738.0
2024-07-02 14:55:00,66.27,66.32,66.26,66.27,11869.0,65.1265,65.1756,65.1167,65.1265,11869.0
2024-07-02 15:00:00,66.26,66.3,66.23,66.3,19998.0,65.1167,65.156,65.0872,65.156,19998.0
2024-07-02 15:05:00,66.3,66.36,66.3,66.35,12426.0,65.156,65.2149,65.156,65.2051,12426.0
2024-07-02 15:10:00,66.36,66.48,66.35,66.43,69686.0,65.2149,65.3329,65.2051,65.2837,69686.0
2024-07-02 15:15:00,66.43,66.52,66.42,66.52,33727.0,65.2837,65.3722,65.2739,65.3722,33727.0
2024-07-02 15:20:00,66.52,66.55,66.47,66.54,20879.0,65.3722,65.4017,65.323,65.3918,20879.0
2024-07-02 15:25:00,66.53,66.58,66.5,66.55,21824.0,65.382,65.4311,65.3525,65.4017,21824.0
2024-07-02 15:30:00,66.55,66.57,66.47,66.48,27137.0,65.4017,65.4213,65.323,65.3329,27137.0
2024-07-02 15:35:00,66.48,66.51,66.38,66.41,27966.0,65.3329,65.3624,65.2346,65.2641,27966.0
2024-07-02 15:40:00,66.41,66.43,66.35,66.37,43063.0,65.2641,65.2837,65.2051,65.2248,43063.0
2024-07-02 15:45:00,66.37,66.43,66.36,66.37,37676.0,65.2248,65.2837,65.2149,65.2248,37676.0
2024-07-02 15:50:00,66.37,66.44,66.36,66.38,79528.0,65.2248,65.2936,65.2149,65.2346,79528.0
2024-07-02 15:55:00,66.38,66.45,66.31,66.32,233960.0,65.2346,65.3034,65.1658,65.1756,233960.0
2024-07-03 09:30:00,66.15,66.56,66.15,66.45,60188.0,65.0086,65.4115,65.0086,65.3034,60188.0
2024-07-03 09:35:00,66.45,66.65,66.36,66.59,20764.0,65.3034,65.4999,65.2149,65.441,20764.0
2024-07-03 09:40:00,66.57,66.72,66.3,66.72,30097.0,65.4213,65.5687,65.156,65.5687,30097.0
2024-07-03 09:45:00,66.66,66.82,66.57,66.63,27337.0,65.5098,65.667,65.4213,65.4803,27337.0
2024-07-03 09:50:00,66.62,66.67,66.53,66.56,21072.0,65.4705,65.5196,65.382,65.4115,21072.0
2024-07-03 09:55:00,66.57,66.77,66.57,66.61,14130.0,65.4213,65.6179,65.4213,65.4606,14130.0
2024-07-03 10:00:00,66.62,66.73,66.55,66.72,46772.0,65.4705,65.5786,65.4017,65.5687,46772.0
2024-07-03 10:05:00,66.73,66.86,66.73,66.81,15523.0,65.5786,65.7063,65.5786,65.6572,15523.0
2024-07-03 10:10:00,66.81,66.97,66.79,66.97,8506.0,65.6572,65.8144,65.6375,65.8144,8506.0
2024-07-03 10:15:00,66.97,67.06,66.94,66.98,32426.0,65.8144,65.9029,65.7849,65.8242,32426.0
2024-07-03 10:20:00,66.98,67.09,66.98,67.09,37509.0,65.8242,65.9323,65.8242,65.9323,37509.0
2024-07-03 10:25:00,67.09,67.12,66.93,67.01,60215.0,65.9323,65.9618,65.7751,65.8537,60215.0
2024-07-03 10:30:00,67.02,67.15,67.02,67.13,18957.0,65.8636,65.9913,65.8636,65.9717,18957.0
2024-07-03 10:35:00,67.13,67.13,66.97,66.98,10075.0,65.9717,65.9717,65.8144,65.8242,10075.0
2024-07-03 10:40:00,66.94,66.94,66.82,66.86,18448.0,65.7849,65.7849,65.667,65.7063,18448.0
2024-07-03 10:45:00,66.84,66.89,66.8,66.89,16476.0,65.6867,65.7358,65.6474,65.7358,16476.0
2024-07-03 10:50:00,66.89,66.94,66.88,66.89,14521.0,65.7358,65.7849,65.726,65.7358,14521.0
2024-07-03 10:55:00,66.89,66.93,66.86,66.91,18792.0,65.7358,65.7751,65.7063,65.7555,18792.0
2024-07-03 11:00:00,66.9,66.95,66.86,66.95,18924.0,65.7456,65.7948,65.7063,65.7948,18924.0
2024-07-03 11:05:00,66.95,66.97,66.8,66.8,23368.0,65.7948,65.8144,65.6474,65.6474,23368.0
2024-07-03 11:10:00,66.8,66.8,66.73,66.8,15560.0,65.6474,65.6474,65.5786,65.6474,15560.0
2024-07-03 11:15:00,66.81,66.84,66.75,66.84,12785.0,65.6572,65.6867,65.5982,65.6867,12785.0
2024-07-03 11:20:00,66.84,66.86,66.76,66.82,15401.0,65.6867,65.7063,65.608,65.667,15401.0
2024-07-03 11:25:00,66.81,66.83,66.77,66.77,12771.0,65.6572,65.6768,65.6179,65.6179,12771.0
2024-07-03 11:30:00,66.78,66.79,66.72,66.77,15315.0,65.6277,65.6375,65.5687,65.6179,15315.0
2024-07-03 11:35:00,66.78,66.86,66.78,66.82,24361.0,65.6277,65.7063,65.6277,65.667,24361.0
2024-07-03 11:40:00,66.82,66.92,66.8,66.88,37008.0,65.667,65.7653,65.6474,65.726,37008.0
2024-07-03 11:45:00,66.88,67.02,66.87,67.02,50102.0,65.726,65.8636,65.7161,65.8636,50102.0
2024-07-03 11:50:00,67.01,67.08,66.99,67.05,31333.0,65.8537,65.9225,65.8341,65.893,31333.0
2024-07-03 11:55:00,67.04,67.08,67.04,67.06,11750.0,65.8832,65.9225,65.8832,65.9029,11750.0
2024-07-03 12:00:00,67.05,67.06,67.0,67.01,23949.0,65.893,65.9029,65.8439,65.8537,23949.0
2024-07-03 12:05:00,67.02,67.12,67.01,67.07,16274.0,65.8636,65.9618,65.8537,65.9127,16274.0
2024-07-03 12:10:00,67.07,67.07,67.0,67.02,18291.0,65.9127,65.9127,65.8439,65.8636,18291.0
2024-07-03 12:15:00,67.02,67.06,66.99,67.0,23008.0,65.8636,65.9029,65.8341,65.8439,23008.0
2024-07-03 12:20:00,67.0,67.02,66.9,66.9,43906.0,65.8439,65.8636,65.7456,65.7456,43906.0
2024-07-03 12:25:00,66.9,66.94,66.82,66.85,20854.0,65.7456,65.7849,65.667,65.6965,20854.0
2024-07-03 12:30:00,66.85,66.92,66.81,66.88,20405.0,65.6965,65.7653,65.6572,65.726,20405.0
2024-07-03 12:35:00,66.88,66.89,66.85,66.86,20793.0,65.726,65.7358,65.6965,65.7063,20793.0
2024-07-03 12:40:00,66.85,66.92,66.82,66.9,31140.0,65.6965,65.7653,65.667,65.7456,31140.0
2024-07-03 12:45:00,66.91,66.92,66.77,66.85,28444.0,65.7555,65.7653,65.6179,65.6965,28444.0
2024-07-03 12:50:00,66.86,66.97,66.84,66.89,41852.0,65.7063,65.8144,65.6867,65.7358,41852.0
2024-07-03 12:55:00,66.9,66.98,66.85,66.85,111494.0,65.7456,65.8242,65.6965,65.6965,111494.0
2024-07-05 09:30:00,66.86,67.0,66.6,66.6,95079.0,65.7063,65.8439,65.4508,65.4508,95079.0
2024-07-05 09:35:00,66.71,66.84,66.48,66.56,22504.0,65.5589,65.6867,65.3329,65.4115,22504.0
2024-07-05 09:40:00,66.62,66.67,66.55,66.62,11232.0,65.4705,65.5196,65.4017,65.4705,11232.0
2024-07-05 09:45:00,66.54,66.55,66.29,66.3,40167.0,65.3918,65.4017,65.1462,65.156,40167.0
2024-07-05 09:50:00,66.28,66.51,66.27,66.5,13469.0,65.1363,65.3624,65.1265,65.3525,13469.0
2024-07-05 09:55:00,66.5,66.51,66.34,66.37,9299.0,65.3525,65.3624,65.1953,65.2248,9299.0
2024-07-05 10:00:00,66.38,66.38,66.17,66.34,17286.0,65.2346,65.2346,65.0282,65.1953,17286.0
2024-07-05 10:05:00,66.31,66.45,66.29,66.45,57356.0,65.1658,65.3034,65.1462,65.3034,57356.0
2024-07-05 10:10:00,66.43,66.47,66.31,66.47,20854.0,65.2837,65.323,65.1658,65.323,20854.0
2024-07-05 10:15:00,66.47,66.5,66.34,66.37,20678.0,65.323,65.3525,65.1953,65.2248,20678.0
2024-07-05 10:20:00,66.37,66.42,66.34,66.39,22713.0,65.2248,65.2739,65.1953,65.2444,22713.0
2024-07-05 10:25:00,66.4,66.43,66.33,66.35,16199.0,65.2543,65.2837,65.1855,65.2051,16199.0
2024-07-05 10:30:00,66.35,66.52,66.3,66.46,20895.0,65.2051,65.3722,65.156,65.3132,20895.0
2024-07-05 10:35:00,66.45,66.56,66.42,66.55,13524.0,65.3034,65.4115,65.2739,65.4017,13524.0
2024-07-05 10:40:00,66.56,66.75,66.55,66.75,10844.0,65.4115,65.5982,65.4017,65.5982,10844.0
2024-07-05 10:45:00,66.76,66.81,66.72,66.73,14913.0,65.608,65.6572,65.5687,65.5786,14913.0
2024-07-05 10:50:00,66.71,66.84,66.69,66.82,12869.0,65.5589,65.6867,65.5392,65.667,12869.0
2024-07-05 10:55:00,66.8,66.83,66.74,66.75,15389.0,65.6474,65.6768,65.5884,65.5982,15389.0
2024-07-05 11:00:00,66.74,66.74,66.61,66.61,19713.0,65.5884,65.5884,65.4606,65.4606,19713.0
2024-07-05 11:05:00,66.61,66.7,66.59,66.68,20203.0,65.4606,65.5491,65.441,65.5294,20203.0
2024-07-05 11:10:00,66.69,66.73,66.65,66.67,24131.0,65.5392,65.5786,65.4999,65.5196,24131.0
2024-07-05 11:15:00,66.66,66.72,66.6,66.63,13633.0,65.5098,65.5687,65.4508,65.4803,13633.0
2024-07-05 11:20:00,66.63,66.64,66.59,66.6,13500.0,65.4803,65.4901,65.441,65.4508,13500.0
2024-07-05 11:25:00,66.6,66.66,66.6,66.61,6186.0,65.4508,65.5098,65.4508,65.4606,6186.0
2024-07-05 11:30:00,66.61,66.64,66.54,66.55,11734.0,65.4606,65.4901,65.3918,65.4017,11734.0
2024-07-05 11:35:00,66.53,66.55,66.51,66.52,13204.0,65.382,65.4017,65.3624,65.3722,13204.0
2024-07-05 11:40:00,66.51,66.56,66.48,66.51,12854.0,65.3624,65.4115,65.3329,65.3624,12854.0
2024-07-05 11:45:00,66.51,66.63,66.5,66.63,10236.0,65.3624,65.4803,65.3525,65.4803,10236.0
2024-07-05 11:50:00,66.63,66.66,66.59,66.61,8093.0,65.4803,65.5098,65.441,65.4606,8093.0
2024-07-05 11:55:00,66.61,66.65,66.61,66.65,8117.0,65.4606,65.4999,65.4606,65.4999,8117.0
2024-07-05 12:00:00,66.65,66.71,66.64,66.66,11166.0,65.4999,65.5589,65.4901,65.5098,11166.0
2024-07-05 12:05:00,66.67,66.68,66.64,66.66,6099.0,65.5196,65.5294,65.4901,65.5098,6099.0
2024-07-05 12:10:00,66.66,66.71,66.65,66.71,7168.0,65.5098,65.5589,65.4999,65.5589,7168.0
2024-07-05 12:15:00,66.7,66.72,66.64,66.67,9477.0,65.5491,65.5687,65.4901,65.5196,9477.0
2024-07-05 12:20:00,66.67,66.78,66.67,66.77,8813.0,65.5196,65.6277,65.5196,65.6179,8813.0
2024-07-05 12:25:00,66.78,66.78,66.72,66.75,10214.0,65.6277,65.6277,65.5687,65.5982,10214.0
2024-07-05 12:30:00,66.74,66.81,66.73,66.81,9426.0,65.5884,65.6572,65.5786,65.6572,9426.0
2024-07-05 12:35:00,66.79,66.82,66.77,66.8,7831.0,65.6375,65.667,65.6179,65.6474,7831.0
2024-07-05 12:40:00,66.79,66.81,66.77,66.8,8509.0,65.6375,65.6572,65.6179,65.6474,8509.0
2024-07-05 12:45:00,66.8,66.84,66.78,66.82,8720.0,65.6474,65.6867,65.6277,65.667,8720.0
2024-07-05 12:50:00,66.81,66.88,66.8,66.86,7169.0,65.6572,65.726,65.6474,65.7063,7169.0
2024-07-05 12:55:00,66.85,66.93,66.85,66.93,7457.0,65.6965,65.7751,65.6965,65.7751,7457.0
2024-07-05 13:00:00,66.92,66.93,66.83,66.83,9680.0,65.7653,65.7751,65.6768,65.6768,9680.0
2024-07-05 13:05:00,66.84,66.87,66.69,66.69,32605.0,65.6867,65.7161,65.5392,65.5392,32605.0
2024-07-05 13:10:00,66.7,66.73,66.66,66.7,15836.0,65.5491,65.5786,65.5098,65.5491,15836.0
2024-07-05 13:15:00,66.7,66.7,66.64,66.64,9819.0,65.5491,65.5491,65.4901,65.4901,9819.0
2024-07-05 13:20:00,66.64,66.69,66.62,66.68,8498.0,65.4901,65.5392,65.4705,65.5294,8498.0
2024-07-05 13:25:00,66.68,66.7,66.58,66.59,13397.0,65.5294,65.5491,65.4311,65.441,13397.0
2024-07-05 13:30:00,66.6,66.64,66.6,66.62,6329.0,65.4508,65.4901,65.4508,65.4705,6329.0
2024-07-05 13:35:00,66.63,66.69,66.61,66.68,7256.0,65.4803,65.5392,65.4606,65.5294,7256.0
2024-07-05 13:40:00,66.67,66.69,66.66,66.69,7838.0,65.5196,65.5392,65.5098,65.5392,7838.0
2024-07-05 13:45:00,66.69,66.74,66.69,66.73,9401.0,65.5392,65.5884,65.5392,65.5786,9401.0
2024-07-05 13:50:00,66.73,66.78,66.73,66.77,8414.0,65.5786,65.6277,65.5786,65.6179,8414.0
2024-07-05 13:55:00,66.77,66.83,66.76,66.8,8849.0,65.6179,65.6768,65.608,65.6474,8849.0
2024-07-05 14:00:00,66.82,66.83,66.72,66.72,8162.0,65.667,65.6768,65.5687,65.5687,8162.0
2024-07-05 14:05:00,66.72,66.76,66.67,66.67,14170.0,65.5687,65.608,65.5196,65.5196,14170.0
2024-07-05 14:10:00,66.68,66.75,66.67,66.74,6602.0,65.5294,65.5982,65.5196,65.5884,6602.0
2024-07-05 14:15:00,66.74,66.81,66.74,66.77,18264.0,65.5884,65.6572,65.5884,65.6179,18264.0
2024-07-05 14:20:00,66.77,66.79,66.71,66.71,13255.0,65.6179,65.6375,65.5589,65.5589,13255.0
2024-07-05 14:25:00,66.7,66.74,66.68,66.69,7665.0,65.5491,65.5884,65.5294,65.5392,7665.0
2024-07-05 14:30:00,66.7,66.72,66.66,66.7,15204.0,65.5491,65.5687,65.5098,65.5491,15204.0
2024-07-05 14:35:00,66.7,66.72,66.68,66.7,6496.0,65.5491,65.5687,65.5294,65.5491,6496.0
2024-07-05 14:40:00,66.7,66.78,66.7,66.77,14839.0,65.5491,65.6277,65.5491,65.6179,14839.0
2024-07-05 14:45:00,66.77,66.87,66.76,66.86,18541.0,65.6179,65.7161,65.608,65.7063,18541.0
2024-07-05 14:50:00,66.86,66.88,66.8,66.8,16592.0,65.7063,65.726,65.6474,65.6474,16592.0
2024-07-05 14:55:00,66.81,66.84,66.78,66.83,8534.0,65.6572,65.6867,65.6277,65.6768,8534.0
2024-07-05 15:00:00,66.83,66.86,66.81,66.86,12396.0,65.6768,65.7063,65.6572,65.7063,12396.0
2024-07-05 15:05:00,66.85,66.87,66.8,66.8,10520.0,65.6965,65.7161,65.6474,65.6474,10520.0
2024-07-05 15:10:00,66.81,66.82,66.77,66.81,11373.0,65.6572,65.667,65.6179,65.6572,11373.0
2024-07-05 15:15:00,66.81,66.86,66.8,66.84,12613.0,65.6572,65.7063,65.6474,65.6867,12613.0
2024-07-05 15:20:00,66.84,66.86,66.82,66.84,14328.0,65.6867,65.7063,65.667,65.6867,14328.0
2024-07-05 15:25:00,66.84,66.92,66.84,66.9,17308.0,65.6867,65.7653,65.6867,65.7456,17308.0
2024-07-05 15:30:00,66.9,66.91,66.82,66.83,21852.0,65.7456,65.7555,65.667,65.6768,21852.0
2024-07-05 15:35:00,66.82,66.88,66.82,66.83,16690.0,65.667,65.726,65.667,65.6768,16690.0
2024-07-05 15:40:00,66.83,66.84,66.78,66.81,28137.0,65.6768,65.6867,65.6277,65.6572,28137.0
2024-07-05 15:45:00,66.81,66.85,66.79,66.83,28096.0,65.6572,65.6965,65.6375,65.6768,28096.0
2024-07-05 15:50:00,66.82,66.92,66.79,66.87,66247.0,65.667,65.7653,65.6375,65.7161,66247.0
2024-07-05 15:55:00,66.87,66.91,66.78,66.79,191214.0,65.7161,65.7555,65.6277,65.6375,191214.0
2024-07-08 09:30:00,67.0,67.27,66.86,67.25,38728.0,65.8439,66.1092,65.7063,66.0896,38728.0
2024-07-08 09:35:00,67.26,67.6,67.24,67.49,16931.0,66.0994,66.4335,66.0798,66.3254,16931.0
2024-07-08 09:40:00,67.52,67.54,67.35,67.5,10014.0,66.3549,66.3746,66.1879,66.3353,10014.0
2024-07-08 09:45:00,67.48,67.54,67.43,67.44,13087.0,66.3156,66.3746,66.2665,66.2763,13087.0
2024-07-08 09:50:00,67.42,67.56,67.39,67.55,60538.0,66.2567,66.3942,66.2272,66.3844,60538.0
2024-07-08 09:55:00,67.54,67.61,67.49,67.51,12620.0,66.3746,66.4434,66.3254,66.3451,12620.0
2024-07-08 10:00:00,67.51,67.58,67.42,67.52,20772.0,66.3451,66.4139,66.2567,66.3549,20772.0
2024-07-08 10:05:00,67.54,67.59,67.37,67.41,19747.0,66.3746,66.4237,66.2075,66.2468,19747.0
2024-07-08 10:10:00,67.4,67.53,67.39,67.53,24255.0,66.237,66.3648,66.2272,66.3648,24255.0
2024-07-08 10:15:00,67.51,67.58,67.48,67.48,42004.0,66.3451,66.4139,66.3156,66.3156,42004.0
2024-07-08 10:20:00,67.48,67.62,67.45,67.5,71282.0,66.3156,66.4532,66.2861,66.3353,71282.0
2024-07-08 10:25:00,67.51,67.56,67.45,67.45,10777.0,66.3451,66.3942,66.2861,66.2861,10777.0
2024-07-08 10:30:00,67.44,67.59,67.43,67.57,31406.0,66.2763,66.4237,66.2665,66.4041,31406.0
2024-07-08 10:35:00,67.57,67.6,67.42,67.53,27802.0,66.4041,66.4335,66.2567,66.3648,27802.0
2024-07-08 10:40:00,67.53,67.54,67.48,67.5,12324.0,66.3648,66.3746,66.3156,66.3353,12324.0
2024-07-08 10:45:00,67.51,67.55,67.48,67.5,15342.0,66.3451,66.3844,66.3156,66.3353,15342.0
2024-07-08 10:50:00,67.51,67.53,67.38,67.39,11024.0,66.3451,66.3648,66.2173,66.2272,11024.0
2024-07-08 10:55:00,67.39,67.41,67.34,67.35,17997.0,66.2272,66.2468,66.178,66.1879,17997.0
2024-07-08 11:00:00,67.35,67.49,67.35,67.44,14591.0,66.1879,66.3254,66.1879,66.2763,14591.0
2024-07-08 11:05:00,67.43,67.45,67.4,67.41,7740.0,66.2665,66.2861,66.237,66.2468,7740.0
2024-07-08 11:10:00,67.4,67.42,67.33,67.34,15434.0,66.237,66.2567,66.1682,66.178,15434.0
2024-07-08 11:15:00,67.34,67.37,67.28,67.3,15213.0,66.178,66.2075,66.1191,66.1387,15213.0
2024-07-08 11:20:00,67.3,67.35,67.27,67.3,13758.0,66.1387,66.1879,66.1092,66.1387,13758.0
2024-07-08 11:25:00,67.32,67.39,67.3,67.36,12840.0,66.1584,66.2272,66.1387,66.1977,12840.0
2024-07-08 11:30:00,67.36,67.36,67.22,67.22,22285.0,66.1977,66.1977,66.0601,66.0601,22285.0
2024-07-08 11:35:00,67.21,67.25,67.14,67.2,13196.0,66.0503,66.0896,65.9815,66.0404,13196.0
2024-07-08 11:40:00,67.2,67.24,67.18,67.22,18147.0,66.0404,66.0798,66.0208,66.0601,18147.0
2024-07-08 11:45:00,67.22,67.33,67.21,67.31,35669.0,66.0601,66.1682,66.0503,66.1486,35669.0
2024-07-08 11:50:00,67.3,67.32,67.22,67.23,17529.0,66.1387,66.1584,66.0601,66.0699,17529.0
2024-07-08 11:55:00,67.23,67.26,67.15,67.21,15754.0,66.0699,66.0994,65.9913,66.0503,15754.0
2024-07-08 12:00:00,67.22,67.27,67.19,67.25,10028.0,66.0601,66.1092,66.0306,66.0896,10028.0
2024-07-08 12:05:00,67.25,67.26,67.19,67.21,13849.0,66.0896,66.0994,66.0306,66.0503,13849.0
2024-07-08 12:10:00,67.2,67.28,67.18,67.27,5729.0,66.0404,66.1191,66.0208,66.1092,5729.0
2024-07-08 12:15:00,67.27,67.32,67.24,67.31,8282.0,66.1092,66.1584,66.0798,66.1486,8282.0
2024-07-08 12:20:00,67.3,67.35,67.3,67.32,9882.0,66.1387,66.1879,66.1387,66.1584,9882.0
2024-07-08 12:25:00,67.32,67.34,67.27,67.28,13543.0,66.1584,66.178,66.1092,66.1191,13543.0
2024-07-08 12:30:00,67.28,67.31,67.25,67.31,12859.0,66.1191,66.1486,66.0896,66.1486,12859.0
2024-07-08 12:35:00,67.31,67.41,67.31,67.41,7399.0,66.1486,66.2468,66.1486,66.2468,7399.0
2024-07-08 12:40:00,67.41,67.42,67.38,67.4,16406.0,66.2468,66.2567,66.2173,66.237,16406.0
2024-07-08 12:45:00,67.41,67.49,67.4,67.48,15267.0,66.2468,66.3254,66.237,66.3156,15267.0
2024-07-08 12:50:00,67.48,67.51,67.45,67.45,9419.0,66.3156,66.3451,66.2861,66.2861,9419.0
2024-07-08 12:55:00,67.45,67.49,67.45,67.48,9285.0,66.2861,66.3254,66.2861,66.3156,9285.0
2024-07-08 13:00:00,67.48,67.49,67.35,67.35,7204.0,66.3156,66.3254,66.1879,66.1879,7204.0
2024-07-08 13:05:00,67.36,67.39,67.29,67.29,17396.0,66.1977,66.2272,66.1289,66.1289,17396.0
2024-07-08 13:10:00,67.29,67.29,67.23,67.26,15066.0,66.1289,66.1289,66.0699,66.0994,15066.0
2024-07-08 13:15:00,67.27,67.35,67.26,67.33,36361.0,66.1092,66.1879,66.0994,66.1682,36361.0
2024-07-08 13:20:00,67.33,67.36,67.31,67.35,8156.0,66.1682,66.1977,66.1486,66.1879,8156.0
2024-07-08 13:25:00,67.36,67.36,67.3,67.32,18148.0,66.1977,66.1977,66.1387,66.1584,18148.0
2024-07-08 13:30:00,67.32,67.36,67.31,67.34,14300.0,66.1584,66.1977,66.1486,66.178,14300.0
2024-07-08 13:35:00,67.34,67.37,67.32,67.37,10811.0,66.178,66.2075,66.1584,66.2075,10811.0
2024-07-08 13:40:00,67.36,67.39,67.33,67.34,14306.0,66.1977,66.2272,66.1682,66.178,14306.0
2024-07-08 13:45:00,67.33,67.34,67.29,67.3,15078.0,66.1682,66.178,66.1289,66.1387,15078.0
2024-07-08 13:50:00,67.31,67.32,67.25,67.26,15882.0,66.1486,66.1584,66.0896,66.0994,15882.0
2024-07-08 13:55:00,67.27,67.32,67.25,67.31,24537.0,66.1092,66.1584,66.0896,66.1486,24537.0
2024-07-08 14:00:00,67.31,67.33,67.26,67.27,12694.0,66.1486,66.1682,66.0994,66.1092,12694.0
2024-07-08 14:05:00,67.27,67.27,67.23,67.25,15740.0,66.1092,66.1092,66.0699,66.0896,15740.0
2024-07-08 14:10:00,67.25,67.28,67.23,67.23,14440.0,66.0896,66.1191,66.0699,66.0699,14440.0
2024-07-08 14:15:00,67.23,67.28,67.23,67.27,13062.0,66.0699,66.1191,66.0699,66.1092,13062.0
2024-07-08 14:20:00,67.27,67.31,67.25,67.29,12911.0,66.1092,66.1486,66.0896,66.1289,12911.0
2024-07-08 14:25:00,67.3,67.34,67.29,67.31,10690.0,66.1387,66.178,66.1289,66.1486,10690.0
2024-07-08 14:30:00,67.3,67.34,67.28,67.33,11559.0,66.1387,66.178,66.1191,66.1682,11559.0
2024-07-08 14:35:00,67.32,67.32,67.25,67.26,12501.0,66.1584,66.1584,66.0896,66.0994,12501.0
2024-07-08 14:40:00,67.26,67.27,67.23,67.26,15834.0,66.0994,66.1092,66.0699,66.0994,15834.0
2024-07-08 14:45:00,67.25,67.25,67.19,67.23,15332.0,66.0896,66.0896,66.0306,66.0699,15332.0
2024-07-08 14:50:00,67.24,67.31,67.24,67.3,17608.0,66.0798,66.1486,66.0798,66.1387,17608.0
2024-07-08 14:55:00,67.3,67.38,67.3,67.35,13672.0,66.1387,66.2173,66.1387,66.1879,13672.0
2024-07-08 15:00:00,67.35,67.35,67.29,67.31,22203.0,66.1879,66.1879,66.1289,66.1486,22203.0
2024-07-08 15:05:00,67.31,67.4,67.31,67.38,17424.0,66.1486,66.237,66.1486,66.2173,17424.0
2024-07-08 15:10:00,67.38,67.41,67.36,67.4,17266.0,66.2173,66.2468,66.1977,66.237,17266.0
2024-07-08 15:15:00,67.39,67.39,67.33,67.34,12908.0,66.2272,66.2272,66.1682,66.178,12908.0
2024-07-08 15:20:00,67.35,67.37,67.31,67.34,22805.0,66.1879,66.2075,66.1486,66.178,22805.0
2024-07-08 15:25:00,67.34,67.35,67.31,67.31,11531.0,66.178,66.1879,66.1486,66.1486,11531.0
2024-07-08 15:30:00,67.31,67.32,67.28,67.28,24468.0,66.1486,66.1584,66.1191,66.1191,24468.0
2024-07-08 15:35:00,67.28,67.34,67.28,67.34,17731.0,66.1191,66.178,66.1191,66.178,17731.0
2024-07-08 15:40:00,67.33,67.4,67.31,67.34,37461.0,66.1682,66.237,66.1486,66.178,37461.0
2024-07-08 15:45:00,67.34,67.35,67.31,67.32,29118.0,66.178,66.1879,66.1486,66.1584,29118.0
2024-07-08 15:50:00,67.33,67.37,67.27,67.28,65872.0,66.1682,66.2075,66.1092,66.1191,65872.0
2024-07-08 15:55:00,67.28,67.34,67.2,67.23,232269.0,66.1191,66.178,66.0404,66.0699,232269.0
2024-07-09 09:30:00,67.6,67.64,67.36,67.45,34738.0,66.4335,66.4729,66.1977,66.2861,34738.0
2024-07-09 09:35:00,67.47,67.49,67.27,67.39,20065.0,66.3058,66.3254,66.1092,66.2272,20065.0
2024-07-09 09:40:00,67.41,67.5,67.39,67.45,20778.0,66.2468,66.3353,66.2272,66.2861,20778.0
2024-07-09 09:45:00,67.44,67.56,67.4,67.52,13060.0,66.2763,66.3942,66.237,66.3549,13060.0
2024-07-09 09:50:00,67.51,67.58,67.42,67.57,15199.0,66.3451,66.4139,66.2567,66.4041,15199.0
2024-07-09 09:55:00,67.58,67.61,67.55,67.6,14564.0,66.4139,66.4434,66.3844,66.4335,14564.0
2024-07-09 10:00:00,67.59,67.77,67.55,67.67,34348.0,66.4237,66.6006,66.3844,66.5023,34348.0
2024-07-09 10:05:00,67.66,67.66,67.56,67.58,16201.0,66.4925,66.4925,66.3942,66.4139,16201.0
2024-07-09 10:10:00,67.57,67.61,67.55,67.57,13056.0,66.4041,66.4434,66.3844,66.4041,13056.0
2024-07-09 10:15:00,67.57,67.58,67.47,67.47,41801.0,66.4041,66.4139,66.3058,66.3058,41801.0
2024-07-09 10:20:00,67.48,67.5,67.31,67.31,35094.0,66.3156,66.3353,66.1486,66.1486,35094.0
2024-07-09 10:25:00,67.32,67.37,67.24,67.32,54121.0,66.1584,66.2075,66.0798,66.1584,54121.0
2024-07-09 10:30:00,67.31,67.32,67.2,67.26,68604.0,66.1486,66.1584,66.0404,66.0994,68604.0
2024-07-09 10:35:00,67.27,67.28,67.14,67.22,10630.0,66.1092,66.1191,65.9815,66.0601,10630.0
2024-07-09 10:40:00,67.22,67.22,67.08,67.14,18353.0,66.0601,66.0601,65.9225,65.9815,18353.0
2024-07-09 10:45:00,67.15,67.27,67.14,67.25,24279.0,65.9913,66.1092,65.9815,66.0896,24279.0
2024-07-09 10:50:00,67.23,67.24,67.19,67.21,10487.0,66.0699,66.0798,66.0306,66.0503,10487.0
2024-07-09 10:55:00,67.22,67.23,67.15,67.16,13695.0,66.0601,66.0699,65.9913,66.0011,13695.0
2024-07-09 11:00:00,67.16,67.22,67.14,67.18,10782.0,66.0011,66.0601,65.9815,66.0208,10782.0
2024-07-09 11:05:00,67.18,67.18,67.14,67.16,8368.0,66.0208,66.0208,65.9815,66.0011,8368.0
2024-07-09 11:10:00,67.15,67.22,67.13,67.22,5083.0,65.9913,66.0601,65.9717,66.0601,5083.0
2024-07-09 11:15:00,67.23,67.25,67.16,67.17,7311.0,66.0699,66.0896,66.0011,66.011,7311.0
2024-07-09 11:20:00,67.17,67.27,67.17,67.27,8135.0,66.011,66.1092,66.011,66.1092,8135.0
2024-07-09 11:25:00,67.26,67.33,67.26,67.29,8602.0,66.0994,66.1682,66.0994,66.1289,8602.0
2024-07-09 11:30:00,67.3,67.31,67.28,67.31,7518.0,66.1387,66.1486,66.1191,66.1486,7518.0
2024-07-09 11:35:00,67.31,67.33,67.3,67.31,8821.0,66.1486,66.1682,66.1387,66.1486,8821.0
2024-07-09 11:40:00,67.31,67.38,67.29,67.35,8801.0,66.1486,66.2173,66.1289,66.1879,8801.0
2024-07-09 11:45:00,67.35,67.45,67.35,67.44,10234.0,66.1879,66.2861,66.1879,66.2763,10234.0
2024-07-09 11:50:00,67.45,67.45,67.41,67.45,10560.0,66.2861,66.2861,66.2468,66.2861,10560.0
2024-07-09 11:55:00,67.44,67.54,67.41,67.54,17826.0,66.2763,66.3746,66.2468,66.3746,17826.0
2024-07-09 12:00:00,67.53,67.61,67.53,67.59,18370.0,66.3648,66.4434,66.3648,66.4237,18370.0
2024-07-09 12:05:00,67.58,67.61,67.55,67.6,16938.0,66.4139,66.4434,66.3844,66.4335,16938.0
2024-07-09 12:10:00,67.59,67.62,67.58,67.62,10504.0,66.4237,66.4532,66.4139,66.4532,10504.0
2024-07-09 12:15:00,67.63,67.69,67.61,67.68,11050.0,66.463,66.522,66.4434,66.5122,11050.0
2024-07-09 12:20:00,67.67,67.68,67.65,67.68,6814.0,66.5023,66.5122,66.4827,66.5122,6814.0
2024-07-09 12:25:00,67.68,67.69,67.64,67.64,9145.0,66.5122,66.522,66.4729,66.4729,9145.0
2024-07-09 12:30:00,67.64,67.64,67.54,67.56,8457.0,66.4729,66.4729,66.3746,66.3942,8457.0
2024-07-09 12:35:00,67.56,67.62,67.54,67.61,7922.0,66.3942,66.4532,66.3746,66.4434,7922.0
2024-07-09 12:40:00,67.61,67.7,67.61,67.7,4505.0,66.4434,66.5318,66.4434,66.5318,4505.0
2024-07-09 12:45:00,67.71,67.76,67.69,67.71,9369.0,66.5416,66.5908,66.522,66.5416,9369.0
2024-07-09 12:50:00,67.71,67.75,67.71,67.72,6746.0,66.5416,66.581,66.5416,66.5515,6746.0
2024-07-09 12:55:00,67.71,67.73,67.71,67.73,4185.0,66.5416,66.5613,66.5416,66.5613,4185.0
2024-07-09 13:00:00,67.73,67.77,67.71,67.75,11409.0,66.5613,66.6006,66.5416,66.581,11409.0
2024-07-09 13:05:00,67.77,67.77,67.72,67.73,6142.0,66.6006,66.6006,66.5515,66.5613,6142.0
2024-07-09 13:10:00,67.72,67.75,67.69,67.71,13081.0,66.5515,66.581,66.522,66.5416,13081.0
2024-07-09 13:15:00,67.7,67.7,67.51,67.58,9581.0,66.5318,66.5318,66.3451,66.4139,9581.0
2024-07-09 13:20:00,67.56,67.57,67.51,67.52,4740.0,66.3942,66.4041,66.3451,66.3549,4740.0
2024-07-09 13:25:00,67.52,67.57,67.51,67.52,6091.0,66.3549,66.4041,66.3451,66.3549,6091.0
2024-07-09 13:30:00,67.54,67.57,67.54,67.54,7165.0,66.3746,66.4041,66.3746,66.3746,7165.0
2024-07-09 13:35:00,67.54,67.56,67.47,67.48,4316.0,66.3746,66.3942,66.3058,66.3156,4316.0
2024-07-09 13:40:00,67.47,67.47,67.44,67.45,3356.0,66.3058,66.3058,66.2763,66.2861,3356.0
2024-07-09 13:45:00,67.45,67.45,67.38,67.38,7901.0,66.2861,66.2861,66.2173,66.2173,7901.0
2024-07-09 13:50:00,67.38,67.39,67.34,67.36,6587.0,66.2173,66.2272,66.178,66.1977,6587.0
2024-07-09 13:55:00,67.36,67.37,67.35,67.37,4266.0,66.1977,66.2075,66.1879,66.2075,4266.0
2024-07-09 14:00:00,67.36,67.36,67.28,67.29,5909.0,66.1977,66.1977,66.1191,66.1289,5909.0
2024-07-09 14:05:00,67.3,67.36,67.29,67.36,5900.0,66.1387,66.1977,66.1289,66.1977,5900.0
2024-07-09 14:10:00,67.34,67.36,67.32,67.34,6048.0,66.178,66.1977,66.1584,66.178,6048.0
2024-07-09 14:15:00,67.34,67.35,67.31,67.32,8600.0,66.178,66.1879,66.1486,66.1584,8600.0
2024-07-09 14:20:00,67.33,67.37,67.31,67.31,9530.0,66.1682,66.2075,66.1486,66.1486,9530.0
2024-07-09 14:25:00,67.3,67.3,67.25,67.27,10251.0,66.1387,66.1387,66.0896,66.1092,10251.0
2024-07-09 14:30:00,67.25,67.31,67.25,67.3,10251.0,66.0896,66.1486,66.0896,66.1387,10251.0
2024-07-09 14:35:00,67.3,67.33,67.28,67.28,8124.0,66.1387,66.1682,66.1191,66.1191,8124.0
2024-07-09 14:40:00,67.28,67.35,67.27,67.34,14154.0,66.1191,66.1879,66.1092,66.178,14154.0
2024-07-09 14:45:00,67.33,67.37,67.31,67.34,10409.0,66.1682,66.2075,66.1486,66.178,10409.0
2024-07-09 14:50:00,67.34,67.39,67.32,67.37,19277.0,66.178,66.2272,66.1584,66.2075,19277.0
2024-07-09 14:55:00,67.36,67.41,67.36,67.4,11722.0,66.1977,66.2468,66.1977,66.237,11722.0
2024-07-09 15:00:00,67.4,67.41,67.28,67.29,19886.0,66.237,66.2468,66.1191,66.1289,19886.0
2024-07-09 15:05:00,67.29,67.35,67.29,67.31,12327.0,66.1289,66.1879,66.1289,66.1486,12327.0
2024-07-09 15:10:00,67.31,67.31,67.27,67.27,7576.0,66.1486,66.1486,66.1092,66.1092,7576.0
2024-07-09 15:15:00,67.27,67.28,67.21,67.25,31131.0,66.1092,66.1191,66.0503,66.0896,31131.0
2024-07-09 15:20:00,67.25,67.27,67.23,67.26,27201.0,66.0896,66.1092,66.0699,66.0994,27201.0
2024-07-09 15:25:00,67.26,67.3,67.23,67.29,27750.0,66.0994,66.1387,66.0699,66.1289,27750.0
2024-07-09 15:30:00,67.29,67.29,67.23,67.23,23855.0,66.1289,66.1289,66.0699,66.0699,23855.0
2024-07-09 15:35:00,67.23,67.27,67.22,67.26,18473.0,66.0699,66.1092,66.0601,66.0994,18473.0
2024-07-09 15:40:00,67.26,67.28,67.18,67.19,35889.0,66.0994,66.1191,66.0208,66.0306,35889.0
2024-07-09 15:45:00,67.19,67.23,67.17,67.23,43175.0,66.0306,66.0699,66.011,66.0699,43175.0
2024-07-09 15:50:00,67.21,67.3,67.2,67.23,118819.0,66.0503,66.1387,66.0404,66.0699,118819.0
2024-07-09 15:55:00,67.23,67.25,67.12,67.17,173513.0,66.0699,66.0896,65.9618,66.011,173513.0
2024-07-10 09:30:00,67.31,67.55,67.17,67.28,26745.0,66.1486,66.3844,66.011,66.1191,26745.0
2024-07-10 09:35:00,67.28,67.35,67.23,67.28,8386.0,66.1191,66.1879,66.0699,66.1191,8386.0
2024-07-10 09:40:00,67.23,67.23,67.04,67.05,9262.0,66.0699,66.0699,65.8832,65.893,9262.0
2024-07-10 09:45:00,67.06,67.22,67.06,67.19,12547.0,65.9029,66.0601,65.9029,66.0306,12547.0
2024-07-10 09:50:00,67.17,67.3,67.12,67.3,17795.0,66.011,66.1387,65.9618,66.1387,17795.0
2024-07-10 09:55:00,67.3,67.3,67.05,67.06,11943.0,66.1387,66.1387,65.893,65.9029,11943.0
2024-07-10 10:00:00,67.06,67.2,67.06,67.14,11023.0,65.9029,66.0404,65.9029,65.9815,11023.0
2024-07-10 10:05:00,67.12,67.17,67.05,67.09,9355.0,65.9618,66.011,65.893,65.9323,9355.0
2024-07-10 10:10:00,67.09,67.14,67.03,67.1,15508.0,65.9323,65.9815,65.8734,65.9422,15508.0
2024-07-10 10:15:00,67.1,67.12,66.9,66.91,17416.0,65.9422,65.9618,65.7456,65.7555,17416.0
2024-07-10 10:20:00,66.9,66.9,66.77,66.82,53075.0,65.7456,65.7456,65.6179,65.667,53075.0
2024-07-10 10:25:00,66.81,66.83,66.59,66.66,83389.0,65.6572,65.6768,65.441,65.5098,83389.0
2024-07-10 10:30:00,66.69,66.77,66.61,66.77,19413.0,65.5392,65.6179,65.4606,65.6179,19413.0
2024-07-10 10:35:00,66.76,66.81,66.68,66.77,11565.0,65.608,65.6572,65.5294,65.6179,11565.0
2024-07-10 10:40:00,66.76,66.82,66.71,66.75,20440.0,65.608,65.667,65.5589,65.5982,20440.0
2024-07-10 10:45:00,66.76,66.82,66.74,66.78,10473.0,65.608,65.667,65.5884,65.6277,10473.0
2024-07-10 10:50:00,66.79,66.92,66.78,66.86,7687.0,65.6375,65.7653,65.6277,65.7063,7687.0
2024-07-10 10:55:00,66.86,66.88,66.81,66.88,9613.0,65.7063,65.726,65.6572,65.726,9613.0
2024-07-10 11:00:00,66.9,66.98,66.89,66.96,12641.0,65.7456,65.8242,65.7358,65.8046,12641.0
2024-07-10 11:05:00,66.96,67.04,66.93,67.03,7174.0,65.8046,65.8832,65.7751,65.8734,7174.0
2024-07-10 11:10:00,67.0,67.0,66.82,66.85,5812.0,65.8439,65.8439,65.667,65.6965,5812.0
2024-07-10 11:15:00,66.86,66.92,66.85,66.89,7365.0,65.7063,65.7653,65.6965,65.7358,7365.0
2024-07-10 11:20:00,66.91,66.95,66.91,66.94,6054.0,65.7555,65.7948,65.7555,65.7849,6054.0
2024-07-10 11:25:00,66.95,66.95,66.9,66.95,6091.0,65.7948,65.7948,65.7456,65.7948,6091.0
2024-07-10 11:30:00,66.93,66.96,66.91,66.92,9930.0,65.7751,65.8046,65.7555,65.7653,9930.0
2024-07-10 11:35:00,66.92,66.96,66.91,66.93,9830.0,65.7653,65.8046,65.7555,65.7751,9830.0
2024-07-10 11:40:00,66.92,66.93,66.88,66.92,9009.0,65.7653,65.7751,65.726,65.7653,9009.0
2024-07-10 11:45:00,66.92,66.97,66.91,66.92,8128.0,65.7653,65.8144,65.7555,65.7653,8128.0
2024-07-10 11:50:00,66.92,66.99,66.92,66.98,4004.0,65.7653,65.8341,65.7653,65.8242,4004.0
2024-07-10 11:55:00,66.97,67.06,66.97,67.02,11203.0,65.8144,65.9029,65.8144,65.8636,11203.0
2024-07-10 12:00:00,67.02,67.05,67.01,67.04,4234.0,65.8636,65.893,65.8537,65.8832,4234.0
2024-07-10 12:05:00,67.05,67.05,67.0,67.02,7405.0,65.893,65.893,65.8439,65.8636,7405.0
2024-07-10 12:10:00,67.02,67.15,67.01,67.15,8161.0,65.8636,65.9913,65.8537,65.9913,8161.0
2024-07-10 12:15:00,67.16,67.25,67.13,67.23,13634.0,66.0011,66.0896,65.9717,66.0699,13634.0
2024-07-10 12:20:00,67.24,67.29,67.21,67.29,9373.0,66.0798,66.1289,66.0503,66.1289,9373.0
2024-07-10 12:25:00,67.3,67.33,67.2,67.2,20519.0,66.1387,66.1682,66.0404,66.0404,20519.0
2024-07-10 12:30:00,67.18,67.24,67.13,67.21,15645.0,66.0208,66.0798,65.9717,66.0503,15645.0
2024-07-10 12:35:00,67.2,67.25,67.2,67.22,8909.0,66.0404,66.0896,66.0404,66.0601,8909.0
2024-07-10 12:40:00,67.22,67.32,67.22,67.31,26298.0,66.0601,66.1584,66.0601,66.1486,26298.0
2024-07-10 12:45:00,67.33,67.37,67.27,67.27,22532.0,66.1682,66.2075,66.1092,66.1092,22532.0
2024-07-10 12:50:00,67.26,67.29,67.25,67.28,6992.0,66.0994,66.1289,66.0896,66.1191,6992.0
2024-07-10 12:55:00,67.28,67.35,67.28,67.33,13388.0,66.1191,66.1879,66.1191,66.1682,13388.0
2024-07-10 13:00:00,67.32,67.46,67.32,67.46,12409.0,66.1584,66.296,66.1584,66.296,12409.0
2024-07-10 13:05:00,67.45,67.48,67.38,67.39,14311.0,66.2861,66.3156,66.2173,66.2272,14311.0
2024-07-10 13:10:00,67.39,67.44,67.39,67.43,5517.0,66.2272,66.2763,66.2272,66.2665,5517.0
2024-07-10 13:15:00,67.44,67.45,67.42,67.45,13743.0,66.2763,66.2861,66.2567,66.2861,13743.0
2024-07-10 13:20:00,67.45,67.45,67.32,67.34,10893.0,66.2861,66.2861,66.1584,66.178,10893.0
2024-07-10 13:25:00,67.32,67.33,67.29,67.33,11468.0,66.1584,66.1682,66.1289,66.1682,11468.0
2024-07-10 13:30:00,67.34,67.35,67.27,67.28,17290.0,66.178,66.1879,66.1092,66.1191,17290.0
2024-07-10 13:35:00,67.28,67.33,67.28,67.31,11923.0,66.1191,66.1682,66.1191,66.1486,11923.0
2024-07-10 13:40:00,67.31,67.33,67.28,67.3,9583.0,66.1486,66.1682,66.1191,66.1387,9583.0
2024-07-10 13:45:00,67.29,67.35,67.29,67.29,18831.0,66.1289,66.1879,66.1289,66.1289,18831.0
2024-07-10 13:50:00,67.3,67.42,67.29,67.41,17458.0,66.1387,66.2567,66.1289,66.2468,17458.0
2024-07-10 13:55:00,67.4,67.4,67.37,67.38,9910.0,66.237,66.237,66.2075,66.2173,9910.0
2024-07-10 14:00:00,67.38,67.38,67.26,67.27,14889.0,66.2173,66.2173,66.0994,66.1092,14889.0
2024-07-10 14:05:00,67.27,67.3,67.26,67.27,4618.0,66.1092,66.1387,66.0994,66.1092,4618.0
2024-07-10 14:10:00,67.28,67.32,67.27,67.31,6356.0,66.1191,66.1584,66.1092,66.1486,6356.0
2024-07-10 14:15:00,67.31,67.33,67.27,67.27,7704.0,66.1486,66.1682,66.1092,66.1092,7704.0
2024-07-10 14:20:00,67.27,67.29,67.23,67.26,9927.0,66.1092,66.1289,66.0699,66.0994,9927.0
2024-07-10 14:25:00,67.27,67.33,67.26,67.33,5622.0,66.1092,66.1682,66.0994,66.1682,5622.0
2024-07-10 14:30:00,67.33,67.35,67.3,67.33,13718.0,66.1682,66.1879,66.1387,66.1682,13718.0
2024-07-10 14:35:00,67.33,67.33,67.29,67.3,6207.0,66.1682,66.1682,66.1289,66.1387,6207.0
2024-07-10 14:40:00,67.29,67.34,67.27,67.33,17645.0,66.1289,66.178,66.1092,66.1682,17645.0
2024-07-10 14:45:00,67.33,67.41,67.32,67.36,17945.0,66.1682,66.2468,66.1584,66.1977,17945.0
2024-07-10 14:50:00,67.36,67.36,67.29,67.31,22775.0,66.1977,66.1977,66.1289,66.1486,22775.0
2024-07-10 14:55:00,67.3,67.34,67.3,67.33,13294.0,66.1387,66.178,66.1387,66.1682,13294.0
2024-07-10 15:00:00,67.32,67.33,67.29,67.31,24429.0,66.1584,66.1682,66.1289,66.1486,24429.0
2024-07-10 15:05:00,67.31,67.41,67.29,67.41,27937.0,66.1486,66.2468,66.1289,66.2468,27937.0
2024-07-10 15:10:00,67.4,67.47,67.4,67.47,10440.0,66.237,66.3058,66.237,66.3058,10440.0
2024-07-10 15:15:00,67.47,67.54,67.46,67.53,16852.0,66.3058,66.3746,66.296,66.3648,16852.0
2024-07-10 15:20:00,67.54,67.57,67.53,67.55,26782.0,66.3746,66.4041,66.3648,66.3844,26782.0
2024-07-10 15:25:00,67.53,67.55,67.51,67.53,13725.0,66.3648,66.3844,66.3451,66.3648,13725.0
2024-07-10 15:30:00,67.53,67.61,67.52,67.53,23193.0,66.3648,66.4434,66.3549,66.3648,23193.0
2024-07-10 15:35:00,67.53,67.63,67.51,67.63,20481.0,66.3648,66.463,66.3451,66.463,20481.0
2024-07-10 15:40:00,67.63,67.64,67.57,67.64,33708.0,66.463,66.4729,66.4041,66.4729,33708.0
2024-07-10 15:45:00,67.63,67.74,67.63,67.67,37129.0,66.463,66.5711,66.463,66.5023,37129.0
2024-07-10 15:50:00,67.66,67.77,67.63,67.72,69698.0,66.4925,66.6006,66.463,66.5515,69698.0
2024-07-10 15:55:00,67.71,67.88,67.69,67.8,243666.0,66.5416,66.7087,66.522,66.6301,243666.0
2024-07-11 09:30:00,68.15,68.55,68.1,68.43,54736.0,66.9741,67.3672,66.9249,67.2492,54736.0
2024-07-11 09:35:00,68.45,68.62,68.41,68.62,19559.0,67.2689,67.4359,67.2296,67.4359,19559.0
2024-07-11 09:40:00,68.63,68.85,68.63,68.82,31518.0,67.4458,67.662,67.4458,67.6325,31518.0
2024-07-11 09:45:00,68.83,69.03,68.73,68.89,18840.0,67.6423,67.8389,67.544,67.7013,18840.0
2024-07-11 09:50:00,68.9,69.06,68.79,69.03,14252.0,67.7111,67.8684,67.603,67.8389,14252.0
2024-07-11 09:55:00,69.02,69.02,68.84,68.97,11043.0,67.829,67.829,67.6522,67.7799,11043.0
2024-07-11 10:00:00,68.97,69.22,68.95,69.22,18537.0,67.7799,68.0256,67.7603,68.0256,18537.0
2024-07-11 10:05:00,69.22,69.42,69.2,69.32,20574.0,68.0256,68.2221,68.0059,68.1239,20574.0
2024-07-11 10:10:00,69.32,69.52,69.28,69.43,33653.0,68.1239,68.3204,68.0846,68.232,33653.0
2024-07-11 10:15:00,69.44,69.49,69.35,69.46,26547.0,68.2418,68.2909,68.1534,68.2615,26547.0
2024-07-11 10:20:00,69.48,69.58,69.39,69.47,45579.0,68.2811,68.3794,68.1927,68.2713,45579.0
2024-07-11 10:25:00,69.43,69.48,69.38,69.39,19740.0,68.232,68.2811,68.1828,68.1927,19740.0
2024-07-11 10:30:00,69.38,69.54,69.33,69.45,22149.0,68.1828,68.3401,68.1337,68.2516,22149.0
2024-07-11 10:35:00,69.45,69.46,69.34,69.44,11290.0,68.2516,68.2615,68.1435,68.2418,11290.0
2024-07-11 10:40:00,69.44,69.53,69.42,69.5,13973.0,68.2418,68.3302,68.2221,68.3008,13973.0
2024-07-11 10:45:00,69.52,69.67,69.52,69.67,9443.0,68.3204,68.4678,68.3204,68.4678,9443.0
2024-07-11 10:50:00,69.66,69.68,69.56,69.58,12298.0,68.458,68.4777,68.3597,68.3794,12298.0
2024-07-11 10:55:00,69.57,69.68,69.55,69.67,18727.0,68.3696,68.4777,68.3499,68.4678,18727.0
2024-07-11 11:00:00,69.68,69.74,69.63,69.71,27150.0,68.4777,68.5366,68.4285,68.5071,27150.0
2024-07-11 11:05:00,69.71,69.81,69.66,69.77,19556.0,68.5071,68.6054,68.458,68.5661,19556.0
2024-07-11 11:10:00,69.78,69.87,69.72,69.87,14135.0,68.5759,68.6644,68.517,68.6644,14135.0
2024-07-11 11:15:00,69.87,69.88,69.76,69.81,47351.0,68.6644,68.6742,68.5563,68.6054,47351.0
2024-07-11 11:20:00,69.8,69.86,69.72,69.78,18842.0,68.5956,68.6546,68.517,68.5759,18842.0
2024-07-11 11:25:00,69.79,69.82,69.72,69.82,20391.0,68.5858,68.6152,68.517,68.6152,20391.0
2024-07-11 11:30:00,69.83,69.93,69.79,69.83,15923.0,68.6251,68.7233,68.5858,68.6251,15923.0
2024-07-11 11:35:00,69.81,69.91,69.81,69.87,16758.0,68.6054,68.7037,68.6054,68.6644,16758.0
2024-07-11 11:40:00,69.86,69.94,69.83,69.88,21814.0,68.6546,68.7332,68.6251,68.6742,21814.0
2024-07-11 11:45:00,69.89,69.93,69.78,69.8,20237.0,68.684,68.7233,68.5759,68.5956,20237.0
2024-07-11 11:50:00,69.79,69.82,69.78,69.79,11283.0,68.5858,68.6152,68.5759,68.5858,11283.0
2024-07-11 11:55:00,69.8,69.82,69.73,69.76,19319.0,68.5956,68.6152,68.5268,68.5563,19319.0
2024-07-11 12:00:00,69.75,69.76,69.58,69.58,19704.0,68.5464,68.5563,68.3794,68.3794,19704.0
2024-07-11 12:05:00,69.57,69.57,69.45,69.55,18025.0,68.3696,68.3696,68.2516,68.3499,18025.0
2024-07-11 12:10:00,69.56,69.57,69.47,69.53,12859.0,68.3597,68.3696,68.2713,68.3302,12859.0
2024-07-11 12:15:00,69.56,69.58,69.48,69.56,12627.0,68.3597,68.3794,68.2811,68.3597,12627.0
2024-07-11 12:20:00,69.57,69.58,69.54,69.56,10475.0,68.3696,68.3794,68.3401,68.3597,10475.0
2024-07-11 12:25:00,69.56,69.62,69.55,69.62,6921.0,68.3597,68.4187,68.3499,68.4187,6921.0
2024-07-11 12:30:00,69.61,69.68,69.59,69.65,13364.0,68.4089,68.4777,68.3892,68.4482,13364.0
2024-07-11 12:35:00,69.66,69.69,69.57,69.64,13829.0,68.458,68.4875,68.3696,68.4383,13829.0
2024-07-11 12:40:00,69.62,69.64,69.56,69.56,9279.0,68.4187,68.4383,68.3597,68.3597,9279.0
2024-07-11 12:45:00,69.56,69.58,69.53,69.54,13282.0,68.3597,68.3794,68.3302,68.3401,13282.0
2024-07-11 12:50:00,69.55,69.59,69.5,69.56,10055.0,68.3499,68.3892,68.3008,68.3597,10055.0
2024-07-11 12:55:00,69.56,69.64,69.54,69.57,15957.0,68.3597,68.4383,68.3401,68.3696,15957.0
2024-07-11 13:00:00,69.57,69.58,69.53,69.55,22524.0,68.3696,68.3794,68.3302,68.3499,22524.0
2024-07-11 13:05:00,69.54,69.62,69.51,69.61,12239.0,68.3401,68.4187,68.3106,68.4089,12239.0
2024-07-11 13:10:00,69.6,69.66,69.57,69.65,9515.0,68.399,68.458,68.3696,68.4482,9515.0
2024-07-11 13:15:00,69.64,69.64,69.57,69.62,22405.0,68.4383,68.4383,68.3696,68.4187,22405.0
2024-07-11 13:20:00,69.62,69.67,69.6,69.61,13558.0,68.4187,68.4678,68.399,68.4089,13558.0
2024-07-11 13:25:00,69.63,69.63,69.58,69.58,24636.0,68.4285,68.4285,68.3794,68.3794,24636.0
2024-07-11 13:30:00,69.58,69.58,69.52,69.52,13454.0,68.3794,68.3794,68.3204,68.3204,13454.0
2024-07-11 13:35:00,69.53,69.53,69.47,69.48,13406.0,68.3302,68.3302,68.2713,68.2811,13406.0
2024-07-11 13:40:00,69.49,69.54,69.48,69.53,9587.0,68.2909,68.3401,68.2811,68.3302,9587.0
2024-07-11 13:45:00,69.52,69.52,69.45,69.48,19205.0,68.3204,68.3204,68.2516,68.2811,19205.0
2024-07-11 13:50:00,69.48,69.55,69.47,69.51,27740.0,68.2811,68.3499,68.2713,68.3106,27740.0
2024-07-11 13:55:00,69.53,69.57,69.52,69.57,23232.0,68.3302,68.3696,68.3204,68.3696,23232.0
2024-07-11 14:00:00,69.56,69.59,69.52,69.56,37926.0,68.3597,68.3892,68.3204,68.3597,37926.0
2024-07-11 14:05:00,69.56,69.66,69.56,69.61,18066.0,68.3597,68.458,68.3597,68.4089,18066.0
2024-07-11 14:10:00,69.62,69.72,69.62,69.68,20100.0,68.4187,68.517,68.4187,68.4777,20100.0
2024-07-11 14:15:00,69.69,69.73,69.6,69.6,16847.0,68.4875,68.5268,68.399,68.399,16847.0
2024-07-11 14:20:00,69.6,69.68,69.59,69.68,14193.0,68.399,68.4777,68.3892,68.4777,14193.0
2024-07-11 14:25:00,69.69,69.69,69.61,69.62,9997.0,68.4875,68.4875,68.4089,68.4187,9997.0
2024-07-11 14:30:00,69.62,69.71,69.61,69.66,15289.0,68.4187,68.5071,68.4089,68.458,15289.0
2024-07-11 14:35:00,69.64,69.7,69.64,69.7,23001.0,68.4383,68.4973,68.4383,68.4973,23001.0
2024-07-11 14:40:00,69.69,69.74,69.68,69.73,16305.0,68.4875,68.5366,68.4777,68.5268,16305.0
2024-07-11 14:45:00,69.73,69.77,69.71,69.76,15455.0,68.5268,68.5661,68.5071,68.5563,15455.0
2024-07-11 14:50:00,69.76,69.82,69.76,69.78,13399.0,68.5563,68.6152,68.5563,68.5759,13399.0
2024-07-11 14:55:00,69.78,69.83,69.77,69.79,20369.0,68.5759,68.6251,68.5661,68.5858,20369.0
2024-07-11 15:00:00,69.79,69.79,69.72,69.76,17525.0,68.5858,68.5858,68.517,68.5563,17525.0
2024-07-11 15:05:00,69.77,69.77,69.73,69.74,12515.0,68.5661,68.5661,68.5268,68.5366,12515.0
2024-07-11 15:10:00,69.75,69.8,69.74,69.79,14761.0,68.5464,68.5956,68.5366,68.5858,14761.0
2024-07-11 15:15:00,69.79,69.86,69.76,69.85,21049.0,68.5858,68.6546,68.5563,68.6447,21049.0
2024-07-11 15:20:00,69.85,69.9,69.82,69.9,26476.0,68.6447,68.6939,68.6152,68.6939,26476.0
2024-07-11 15:25:00,69.9,69.92,69.86,69.88,24663.0,68.6939,68.7135,68.6546,68.6742,24663.0
2024-07-11 15:30:00,69.89,69.9,69.84,69.85,23057.0,68.684,68.6939,68.6349,68.6447,23057.0
2024-07-11 15:35:00,69.85,69.89,69.83,69.88,29558.0,68.6447,68.684,68.6251,68.6742,29558.0
2024-07-11 15:40:00,69.88,69.92,69.84,69.84,24338.0,68.6742,68.7135,68.6349,68.6349,24338.0
2024-07-11 15:45:00,69.84,69.93,69.84,69.9,41505.0,68.6349,68.7233,68.6349,68.6939,41505.0
2024-07-11 15:50:00,69.91,69.91,69.72,69.72,69802.0,68.7037,68.7037,68.517,68.517,69802.0
2024-07-11 15:55:00,69.73,69.77,69.68,69.7,233313.0,68.5268,68.5661,68.4777,68.4973,233313.0
2024-07-12 09:30:00,70.0,70.04,69.69,69.83,33314.0,68.7921,68.8314,68.4875,68.6251,33314.0
2024-07-12 09:35:00,69.81,69.9,69.69,69.8,15102.0,68.6054,68.6939,68.4875,68.5956,15102.0
2024-07-12 09:40:00,69.76,69.95,69.72,69.81,7069.0,68.5563,68.743,68.517,68.6054,7069.0
2024-07-12 09:45:00,69.8,70.09,69.76,70.06,9574.0,68.5956,68.8806,68.5563,68.8511,9574.0
2024-07-12 09:50:00,70.07,70.07,69.96,70.0,9528.0,68.8609,68.8609,68.7528,68.7921,9528.0
2024-07-12 09:55:00,70.01,70.04,69.96,69.96,8227.0,68.802,68.8314,68.7528,68.7528,8227.0
2024-07-12 10:00:00,69.93,70.08,69.9,70.05,18030.0,68.7233,68.8708,68.6939,68.8413,18030.0
2024-07-12 10:05:00,70.07,70.18,70.07,70.07,20373.0,68.8609,68.969,68.8609,68.8609,20373.0
2024-07-12 10:10:00,70.06,70.19,70.06,70.18,8819.0,68.8511,68.9789,68.8511,68.969,8819.0
2024-07-12 10:15:00,70.19,70.28,70.19,70.25,12452.0,68.9789,69.0673,68.9789,69.0378,12452.0
2024-07-12 10:20:00,70.25,70.26,70.2,70.24,7515.0,69.0378,69.0476,68.9887,69.028,7515.0
2024-07-12 10:25:00,70.23,70.26,70.19,70.26,17328.0,69.0182,69.0476,68.9789,69.0476,17328.0
2024-07-12 10:30:00,70.26,70.36,70.25,70.33,24001.0,69.0476,69.1459,69.0378,69.1164,24001.0
2024-07-12 10:35:00,70.33,70.33,70.24,70.31,19681.0,69.1164,69.1164,69.028,69.0968,19681.0
2024-07-12 10:40:00,70.3,70.34,70.25,70.34,12786.0,69.087,69.1263,69.0378,69.1263,12786.0
2024-07-12 10:45:00,70.33,70.33,70.15,70.16,24642.0,69.1164,69.1164,68.9395,68.9494,24642.0
2024-07-12 10:50:00,70.15,70.16,70.11,70.13,8282.0,68.9395,68.9494,68.9002,68.9199,8282.0
2024-07-12 10:55:00,70.14,70.25,70.14,70.25,8980.0,68.9297,69.0378,68.9297,69.0378,8980.0
2024-07-12 11:00:00,70.26,70.28,70.17,70.17,32309.0,69.0476,69.0673,68.9592,68.9592,32309.0
2024-07-12 11:05:00,70.17,70.22,70.12,70.14,10331.0,68.9592,69.0083,68.9101,68.9297,10331.0
2024-07-12 11:10:00,70.15,70.26,70.15,70.25,7025.0,68.9395,69.0476,68.9395,69.0378,7025.0
2024-07-12 11:15:00,70.24,70.25,70.1,70.17,14546.0,69.028,69.0378,68.8904,68.9592,14546.0
2024-07-12 11:20:00,70.18,70.2,70.1,70.15,5821.0,68.969,68.9887,68.8904,68.9395,5821.0
2024-07-12 11:25:00,70.14,70.17,70.11,70.15,8749.0,68.9297,68.9592,68.9002,68.9395,8749.0
2024-07-12 11:30:00,70.17,70.19,70.13,70.13,12044.0,68.9592,68.9789,68.9199,68.9199,12044.0
2024-07-12 11:35:00,70.12,70.13,70.06,70.08,11092.0,68.9101,68.9199,68.8511,68.8708,11092.0
2024-07-12 11:40:00,70.07,70.11,70.02,70.02,17790.0,68.8609,68.9002,68.8118,68.8118,17790.0
2024-07-12 11:45:00,70.0,70.05,70.0,70.03,17389.0,68.7921,68.8413,68.7921,68.8216,17389.0
2024-07-12 11:50:00,70.02,70.03,69.9,69.93,25542.0,68.8118,68.8216,68.6939,68.7233,25542.0
2024-07-12 11:55:00,69.92,69.99,69.89,69.9,15281.0,68.7135,68.7823,68.684,68.6939,15281.0
2024-07-12 12:00:00,69.88,69.98,69.86,69.94,14745.0,68.6742,68.7725,68.6546,68.7332,14745.0
2024-07-12 12:05:00,69.95,69.98,69.89,69.92,8384.0,68.743,68.7725,68.684,68.7135,8384.0
2024-07-12 12:10:00,69.92,69.99,69.92,69.92,11255.0,68.7135,68.7823,68.7135,68.7135,11255.0
2024-07-12 12:15:00,69.93,70.02,69.91,69.95,13061.0,68.7233,68.8118,68.7037,68.743,13061.0
2024-07-12 12:20:00,69.95,69.95,69.83,69.85,13150.0,68.743,68.743,68.6251,68.6447,13150.0
2024-07-12 12:25:00,69.85,69.91,69.81,69.91,12631.0,68.6447,68.7037,68.6054,68.7037,12631.0
2024-07-12 12:30:00,69.91,69.94,69.86,69.94,13771.0,68.7037,68.7332,68.6546,68.7332,13771.0
2024-07-12 12:35:00,69.93,69.95,69.86,69.89,10540.0,68.7233,68.743,68.6546,68.684,10540.0
2024-07-12 12:40:00,69.89,69.91,69.87,69.89,6127.0,68.684,68.7037,68.6644,68.684,6127.0
2024-07-12 12:45:00,69.89,69.92,69.87,69.89,12991.0,68.684,68.7135,68.6644,68.684,12991.0
2024-07-12 12:50:00,69.89,69.92,69.86,69.92,7630.0,68.684,68.7135,68.6546,68.7135,7630.0
2024-07-12 12:55:00,69.91,70.0,69.91,69.99,8955.0,68.7037,68.7921,68.7037,68.7823,8955.0
2024-07-12 13:00:00,69.99,70.01,69.94,69.96,22963.0,68.7823,68.802,68.7332,68.7528,22963.0
2024-07-12 13:05:00,69.96,70.0,69.94,69.99,10346.0,68.7528,68.7921,68.7332,68.7823,10346.0
2024-07-12 13:10:00,70.0,70.08,69.98,70.06,12867.0,68.7921,68.8708,68.7725,68.8511,12867.0
2024-07-12 13:15:00,70.06,70.11,70.05,70.09,9814.0,68.8511,68.9002,68.8413,68.8806,9814.0
2024-07-12 13:20:00,70.1,70.16,70.1,70.15,8041.0,68.8904,68.9494,68.8904,68.9395,8041.0
2024-07-12 13:25:00,70.14,70.2,70.11,70.15,10935.0,68.9297,68.9887,68.9002,68.9395,10935.0
2024-07-12 13:30:00,70.14,70.17,70.11,70.15,23546.0,68.9297,68.9592,68.9002,68.9395,23546.0
2024-07-12 13:35:00,70.14,70.19,70.11,70.11,20757.0,68.9297,68.9789,68.9002,68.9002,20757.0
2024-07-12 13:40:00,70.11,70.19,70.11,70.15,17796.0,68.9002,68.9789,68.9002,68.9395,17796.0
2024-07-12 13:45:00,70.15,70.3,70.15,70.3,11684.0,68.9395,69.087,68.9395,69.087,11684.0
2024-07-12 13:50:00,70.3,70.33,70.26,70.29,9565.0,69.087,69.1164,69.0476,69.0771,9565.0
2024-07-12 13:55:00,70.29,70.32,70.25,70.25,10099.0,69.0771,69.1066,69.0378,69.0378,10099.0
2024-07-12 14:00:00,70.25,70.28,70.2,70.28,14263.0,69.0378,69.0673,68.9887,69.0673,14263.0
2024-07-12 14:05:00,70.29,70.36,70.27,70.36,16455.0,69.0771,69.1459,69.0575,69.1459,16455.0
2024-07-12 14:10:00,70.36,70.4,70.33,70.35,11860.0,69.1459,69.1852,69.1164,69.1361,11860.0
2024-07-12 14:15:00,70.35,70.37,70.33,70.33,8490.0,69.1361,69.1558,69.1164,69.1164,8490.0
2024-07-12 14:20:00,70.32,70.35,70.28,70.32,14109.0,69.1066,69.1361,69.0673,69.1066,14109.0
2024-07-12 14:25:00,70.31,70.35,70.29,70.34,7659.0,69.0968,69.1361,69.0771,69.1263,7659.0
2024-07-12 14:30:00,70.34,70.35,70.28,70.31,11065.0,69.1263,69.1361,69.0673,69.0968,11065.0
2024-07-12 14:35:00,70.32,70.39,70.31,70.39,9459.0,69.1066,69.1754,69.0968,69.1754,9459.0
2024-07-12 14:40:00,70.39,70.41,70.31,70.34,11540.0,69.1754,69.1951,69.0968,69.1263,11540.0
2024-07-12 14:45:00,70.34,70.36,70.27,70.28,10477.0,69.1263,69.1459,69.0575,69.0673,10477.0
2024-07-12 14:50:00,70.27,70.28,70.22,70.25,9468.0,69.0575,69.0673,69.0083,69.0378,9468.0
2024-07-12 14:55:00,70.25,70.28,70.22,70.28,7759.0,69.0378,69.0673,69.0083,69.0673,7759.0
2024-07-12 15:00:00,70.28,70.32,70.28,70.3,8846.0,69.0673,69.1066,69.0673,69.087,8846.0
2024-07-12 15:05:00,70.3,70.31,70.26,70.26,11726.0,69.087,69.0968,69.0476,69.0476,11726.0
2024-07-12 15:10:00,70.27,70.27,70.21,70.26,14623.0,69.0575,69.0575,68.9985,69.0476,14623.0
2024-07-12 15:15:00,70.25,70.26,70.21,70.23,13977.0,69.0378,69.0476,68.9985,69.0182,13977.0
2024-07-12 15:20:00,70.23,70.23,70.19,70.22,16966.0,69.0182,69.0182,68.9789,69.0083,16966.0
2024-07-12 15:25:00,70.22,70.22,70.16,70.18,17281.0,69.0083,69.0083,68.9494,68.969,17281.0
2024-07-12 15:30:00,70.17,70.19,70.09,70.15,25415.0,68.9592,68.9789,68.8806,68.9395,25415.0
2024-07-12 15:35:00,70.12,70.15,70.07,70.07,31935.0,68.9101,68.9395,68.8609,68.8609,31935.0
2024-07-12 15:40:00,70.07,70.07,69.96,69.96,29757.0,68.8609,68.8609,68.7528,68.7528,29757.0
2024-07-12 15:45:00,69.97,70.05,69.96,70.05,42549.0,68.7627,68.8413,68.7528,68.8413,42549.0
2024-07-12 15:50:00,70.04,70.06,69.93,70.05,103929.0,68.8314,68.8511,68.7233,68.8413,103929.0
2024-07-12 15:55:00,70.05,70.05,69.92,70.0,186727.0,68.8413,68.8413,68.7135,68.7921,186727.0
2024-07-15 09:30:00,70.75,71.15,70.41,70.91,93504.0,69.5292,69.9223,69.1951,69.6864,93504.0
2024-07-15 09:35:00,70.94,70.98,70.64,70.72,24533.0,69.7159,69.7552,69.4211,69.4997,24533.0
2024-07-15 09:40:00,70.86,70.86,70.56,70.72,14361.0,69.6373,69.6373,69.3425,69.4997,14361.0
2024-07-15 09:45:00,70.66,70.66,70.43,70.52,19263.0,69.4407,69.4407,69.2147,69.3032,19263.0
2024-07-15 09:50:00,70.52,70.83,70.49,70.7,17478.0,69.3032,69.6078,69.2737,69.4801,17478.0
2024-07-15 09:55:00,70.7,70.7,70.56,70.6,24173.0,69.4801,69.4801,69.3425,69.3818,24173.0
2024-07-15 10:00:00,70.61,70.79,70.6,70.78,18809.0,69.3916,69.5685,69.3818,69.5587,18809.0
2024-07-15 10:05:00,70.79,70.89,70.67,70.89,16970.0,69.5685,69.6668,69.4506,69.6668,16970.0
2024-07-15 10:10:00,70.91,70.93,70.65,70.65,9348.0,69.6864,69.7061,69.4309,69.4309,9348.0
2024-07-15 10:15:00,70.66,70.79,70.66,70.78,8488.0,69.4407,69.5685,69.4407,69.5587,8488.0
2024-07-15 10:20:00,70.79,70.83,70.72,70.74,12739.0,69.5685,69.6078,69.4997,69.5194,12739.0
2024-07-15 10:25:00,70.72,70.75,70.62,70.62,10474.0,69.4997,69.5292,69.4014,69.4014,10474.0
2024-07-15 10:30:00,70.61,70.7,70.61,70.67,11977.0,69.3916,69.4801,69.3916,69.4506,11977.0
2024-07-15 10:35:00,70.67,70.67,70.53,70.55,10467.0,69.4506,69.4506,69.313,69.3326,10467.0
2024-07-15 10:40:00,70.55,70.56,70.49,70.53,10054.0,69.3326,69.3425,69.2737,69.313,10054.0
2024-07-15 10:45:00,70.53,70.63,70.52,70.61,24578.0,69.313,69.4113,69.3032,69.3916,24578.0
2024-07-15 10:50:00,70.62,70.68,70.58,70.6,9997.0,69.4014,69.4604,69.3621,69.3818,9997.0
2024-07-15 10:55:00,70.61,70.62,70.47,70.47,10578.0,69.3916,69.4014,69.254,69.254,10578.0
2024-07-15 11:00:00,70.47,70.57,70.45,70.54,8806.0,69.254,69.3523,69.2344,69.3228,8806.0
2024-07-15 11:05:00,70.53,70.6,70.52,70.59,3896.0,69.313,69.3818,69.3032,69.372,3896.0
2024-07-15 11:10:00,70.59,70.67,70.58,70.65,9050.0,69.372,69.4506,69.3621,69.4309,9050.0
2024-07-15 11:15:00,70.65,70.68,70.62,70.63,11038.0,69.4309,69.4604,69.4014,69.4113,11038.0
2024-07-15 11:20:00,70.63,70.71,70.62,70.71,12790.0,69.4113,69.4899,69.4014,69.4899,12790.0
2024-07-15 11:25:00,70.72,70.77,70.69,70.76,8501.0,69.4997,69.5488,69.4702,69.539,8501.0
2024-07-15 11:30:00,70.75,70.75,70.63,70.64,10044.0,69.5292,69.5292,69.4113,69.4211,10044.0
2024-07-15 11:35:00,70.64,70.86,70.64,70.85,14458.0,69.4211,69.6373,69.4211,69.6275,14458.0
2024-07-15 11:40:00,70.86,70.89,70.84,70.86,8763.0,69.6373,69.6668,69.6176,69.6373,8763.0
2024-07-15 11:45:00,70.86,70.94,70.81,70.92,11560.0,69.6373,69.7159,69.5882,69.6963,11560.0
2024-07-15 11:50:00,70.91,71.02,70.89,71.01,6050.0,69.6864,69.7945,69.6668,69.7847,6050.0
2024-07-15 11:55:00,71.01,71.14,71.01,71.09,8743.0,69.7847,69.9125,69.7847,69.8633,8743.0
2024-07-15 12:00:00,71.08,71.08,71.02,71.02,4898.0,69.8535,69.8535,69.7945,69.7945,4898.0
2024-07-15 12:05:00,71.0,71.05,70.97,71.0,9569.0,69.7749,69.824,69.7454,69.7749,9569.0
2024-07-15 12:10:00,71.01,71.06,70.96,70.96,15340.0,69.7847,69.8338,69.7356,69.7356,15340.0
2024-07-15 12:15:00,70.97,70.97,70.85,70.85,11072.0,69.7454,69.7454,69.6275,69.6275,11072.0
2024-07-15 12:20:00,70.85,70.9,70.82,70.85,15910.0,69.6275,69.6766,69.598,69.6275,15910.0
2024-07-15 12:25:00,70.85,70.85,70.74,70.74,5000.0,69.6275,69.6275,69.5194,69.5194,5000.0
2024-07-15 12:30:00,70.73,70.73,70.66,70.69,8008.0,69.5095,69.5095,69.4407,69.4702,8008.0
2024-07-15 12:35:00,70.69,70.74,70.69,70.72,4586.0,69.4702,69.5194,69.4702,69.4997,4586.0
2024-07-15 12:40:00,70.71,70.71,70.64,70.66,6911.0,69.4899,69.4899,69.4211,69.4407,6911.0
2024-07-15 12:45:00,70.65,70.67,70.61,70.66,4274.0,69.4309,69.4506,69.3916,69.4407,4274.0
2024-07-15 12:50:00,70.66,70.66,70.61,70.62,3844.0,69.4407,69.4407,69.3916,69.4014,3844.0
2024-07-15 12:55:00,70.64,70.64,70.59,70.6,5214.0,69.4211,69.4211,69.372,69.3818,5214.0
2024-07-15 13:00:00,70.59,70.59,70.53,70.54,5462.0,69.372,69.372,69.313,69.3228,5462.0
2024-07-15 13:05:00,70.53,70.62,70.53,70.58,8492.0,69.313,69.4014,69.313,69.3621,8492.0
2024-07-15 13:10:00,70.59,70.6,70.52,70.55,3647.0,69.372,69.3818,69.3032,69.3326,3647.0
2024-07-15 13:15:00,70.56,70.65,70.55,70.61,118317.0,69.3425,69.4309,69.3326,69.3916,118317.0
2024-07-15 13:20:00,70.62,70.73,70.62,70.73,31348.0,69.4014,69.5095,69.4014,69.5095,31348.0
2024-07-15 13:25:00,70.73,70.74,70.62,70.64,26237.0,69.5095,69.5194,69.4014,69.4211,26237.0
2024-07-15 13:30:00,70.63,70.63,70.58,70.58,14516.0,69.4113,69.4113,69.3621,69.3621,14516.0
2024-07-15 13:35:00,70.58,70.61,70.55,70.56,12045.0,69.3621,69.3916,69.3326,69.3425,12045.0
2024-07-15 13:40:00,70.55,70.56,70.5,70.53,6961.0,69.3326,69.3425,69.2835,69.313,6961.0
2024-07-15 13:45:00,70.53,70.58,70.49,70.49,8462.0,69.313,69.3621,69.2737,69.2737,8462.0
2024-07-15 13:50:00,70.49,70.56,70.43,70.49,155892.0,69.2737,69.3425,69.2147,69.2737,155892.0
2024-07-15 13:55:00,70.5,70.5,70.4,70.4,21952.0,69.2835,69.2835,69.1852,69.1852,21952.0
2024-07-15 14:00:00,70.4,70.46,70.36,70.44,12353.0,69.1852,69.2442,69.1459,69.2245,12353.0
2024-07-15 14:05:00,70.44,70.47,70.41,70.44,13444.0,69.2245,69.254,69.1951,69.2245,13444.0
2024-07-15 14:10:00,70.45,70.46,70.24,70.25,9285.0,69.2344,69.2442,69.028,69.0378,9285.0
2024-07-15 14:15:00,70.25,70.3,70.24,70.3,20618.0,69.0378,69.087,69.028,69.087,20618.0
2024-07-15 14:20:00,70.3,70.32,70.23,70.26,13093.0,69.087,69.1066,69.0182,69.0476,13093.0
2024-07-15 14:25:00,70.26,70.29,70.25,70.26,5581.0,69.0476,69.0771,69.0378,69.0476,5581.0
2024-07-15 14:30:00,70.26,70.31,70.24,70.29,9669.0,69.0476,69.0968,69.028,69.0771,9669.0
2024-07-15 14:35:00,70.29,70.3,70.21,70.25,9715.0,69.0771,69.087,68.9985,69.0378,9715.0
2024-07-15 14:40:00,70.24,70.27,70.23,70.25,5964.0,69.028,69.0575,69.0182,69.0378,5964.0
2024-07-15 14:45:00,70.25,70.26,70.17,70.17,10656.0,69.0378,69.0476,68.9592,68.9592,10656.0
2024-07-15 14:50:00,70.16,70.2,70.13,70.13,15468.0,68.9494,68.9887,68.9199,68.9199,15468.0
2024-07-15 14:55:00,70.12,70.19,70.08,70.19,27092.0,68.9101,68.9789,68.8708,68.9789,27092.0
2024-07-15 15:00:00,70.19,70.21,70.1,70.14,33559.0,68.9789,68.9985,68.8904,68.9297,33559.0
2024-07-15 15:05:00,70.13,70.25,70.12,70.23,25429.0,68.9199,69.0378,68.9101,69.0182,25429.0
2024-07-15 15:10:00,70.23,70.37,70.22,70.37,18045.0,69.0182,69.1558,69.0083,69.1558,18045.0
2024-07-15 15:15:00,70.37,70.39,70.32,70.38,14926.0,69.1558,69.1754,69.1066,69.1656,14926.0
2024-07-15 15:20:00,70.38,70.39,70.31,70.37,22605.0,69.1656,69.1754,69.0968,69.1558,22605.0
2024-07-15 15:25:00,70.37,70.37,70.21,70.21,15989.0,69.1558,69.1558,68.9985,68.9985,15989.0
2024-07-15 15:30:00,70.22,70.25,70.18,70.23,18385.0,69.0083,69.0378,68.969,69.0182,18385.0
2024-07-15 15:35:00,70.24,70.24,70.15,70.16,15419.0,69.028,69.028,68.9395,68.9494,15419.0
2024-07-15 15:40:00,70.16,70.19,70.13,70.13,26231.0,68.9494,68.9789,68.9199,68.9199,26231.0
2024-07-15 15:45:00,70.14,70.2,70.13,70.17,29889.0,68.9297,68.9887,68.9199,68.9592,29889.0
2024-07-15 15:50:00,70.16,70.18,69.99,70.05,60597.0,68.9494,68.969,68.7823,68.8413,60597.0
2024-07-15 15:55:00,70.05,70.06,69.96,70.06,183336.0,68.8413,68.8511,68.7528,68.8511,183336.0
2024-07-16 09:30:00,70.35,70.76,70.35,70.41,25907.0,69.1361,69.539,69.1361,69.1951,25907.0
2024-07-16 09:35:00,70.49,70.8,70.49,70.66,6972.0,69.2737,69.5783,69.2737,69.4407,6972.0
2024-07-16 09:40:00,70.67,70.73,70.55,70.71,17081.0,69.4506,69.5095,69.3326,69.4899,17081.0
2024-07-16 09:45:00,70.72,71.1,70.71,71.09,48081.0,69.4997,69.8732,69.4899,69.8633,48081.0
2024-07-16 09:50:00,71.09,71.33,71.07,71.18,20559.0,69.8633,70.0992,69.8437,69.9518,20559.0
2024-07-16 09:55:00,71.18,71.42,71.18,71.36,22000.0,69.9518,70.1876,69.9518,70.1287,22000.0
2024-07-16 10:00:00,71.35,71.54,71.35,71.53,33378.0,70.1188,70.3056,70.1188,70.2957,33378.0
2024-07-16 10:05:00,71.53,71.53,71.24,71.26,32771.0,70.2957,70.2957,70.0107,70.0304,32771.0
2024-07-16 10:10:00,71.24,71.3,71.19,71.26,23323.0,70.0107,70.0697,69.9616,70.0304,23323.0
2024-07-16 10:15:00,71.25,71.29,71.15,71.26,51222.0,70.0206,70.0599,69.9223,70.0304,51222.0
2024-07-16 10:20:00,71.26,71.34,71.23,71.23,15518.0,70.0304,70.109,70.0009,70.0009,15518.0
2024-07-16 10:25:00,71.21,71.34,71.16,71.27,19755.0,69.9813,70.109,69.9321,70.0402,19755.0
2024-07-16 10:30:00,71.27,71.36,71.22,71.36,19165.0,70.0402,70.1287,69.9911,70.1287,19165.0
2024-07-16 10:35:00,71.33,71.39,71.32,71.38,13783.0,70.0992,70.1582,70.0894,70.1483,13783.0
2024-07-16 10:40:00,71.34,71.35,71.17,71.21,11836.0,70.109,70.1188,69.9419,69.9813,11836.0
2024-07-16 10:45:00,71.22,71.37,71.21,71.33,15641.0,69.9911,70.1385,69.9813,70.0992,15641.0
2024-07-16 10:50:00,71.34,71.52,71.33,71.52,35460.0,70.109,70.2859,70.0992,70.2859,35460.0
2024-07-16 10:55:00,71.55,71.64,71.53,71.62,143576.0,70.3154,70.4038,70.2957,70.3842,143576.0
2024-07-16 11:00:00,71.62,71.67,71.57,71.64,10849.0,70.3842,70.4333,70.335,70.4038,10849.0
2024-07-16 11:05:00,71.64,71.64,71.43,71.46,22839.0,70.4038,70.4038,70.1975,70.2269,22839.0
2024-07-16 11:10:00,71.46,71.54,71.45,71.47,19710.0,70.2269,70.3056,70.2171,70.2368,19710.0
2024-07-16 11:15:00,71.48,71.54,71.46,71.5,11696.0,70.2466,70.3056,70.2269,70.2663,11696.0
2024-07-16 11:20:00,71.49,71.58,71.47,71.52,7226.0,70.2564,70.3449,70.2368,70.2859,7226.0
2024-07-16 11:25:00,71.53,71.57,71.51,71.51,5073.0,70.2957,70.335,70.2761,70.2761,5073.0
2024-07-16 11:30:00,71.5,71.5,71.39,71.39,6723.0,70.2663,70.2663,70.1582,70.1582,6723.0
2024-07-16 11:35:00,71.39,71.43,71.32,71.41,28966.0,70.1582,70.1975,70.0894,70.1778,28966.0
2024-07-16 11:40:00,71.41,71.41,71.31,71.35,9129.0,70.1778,70.1778,70.0795,70.1188,9129.0
2024-07-16 11:45:00,71.35,71.38,71.29,71.33,11642.0,70.1188,70.1483,70.0599,70.0992,11642.0
2024-07-16 11:50:00,71.33,71.46,71.32,71.46,8430.0,70.0992,70.2269,70.0894,70.2269,8430.0
2024-07-16 11:55:00,71.45,71.45,71.36,71.39,8047.0,70.2171,70.2171,70.1287,70.1582,8047.0
2024-07-16 12:00:00,71.4,71.42,71.36,71.42,12523.0,70.168,70.1876,70.1287,70.1876,12523.0
2024-07-16 12:05:00,71.42,71.49,71.41,71.45,10494.0,70.1876,70.2564,70.1778,70.2171,10494.0
2024-07-16 12:10:00,71.45,71.51,71.43,71.51,21293.0,70.2171,70.2761,70.1975,70.2761,21293.0
2024-07-16 12:15:00,71.51,71.6,71.49,71.57,14145.0,70.2761,70.3645,70.2564,70.335,14145.0
2024-07-16 12:20:00,71.58,71.66,71.58,71.59,12599.0,70.3449,70.4235,70.3449,70.3547,12599.0
2024-07-16 12:25:00,71.59,71.61,71.52,71.52,21385.0,70.3547,70.3744,70.2859,70.2859,21385.0
2024-07-16 12:30:00,71.53,71.59,71.5,71.58,12027.0,70.2957,70.3547,70.2663,70.3449,12027.0
2024-07-16 12:35:00,71.6,71.67,71.6,71.66,9625.0,70.3645,70.4333,70.3645,70.4235,9625.0
2024-07-16 12:40:00,71.67,71.68,71.63,71.64,7443.0,70.4333,70.4431,70.394,70.4038,7443.0
2024-07-16 12:45:00,71.65,71.68,71.64,71.66,10046.0,70.4137,70.4431,70.4038,70.4235,10046.0
2024-07-16 12:50:00,71.66,71.68,71.62,71.68,12618.0,70.4235,70.4431,70.3842,70.4431,12618.0
2024-07-16 12:55:00,71.68,71.7,71.63,71.68,14929.0,70.4431,70.4628,70.394,70.4431,14929.0
2024-07-16 13:00:00,71.67,71.67,71.64,71.67,13564.0,70.4333,70.4333,70.4038,70.4333,13564.0
2024-07-16 13:05:00,71.67,71.75,71.66,71.73,10655.0,70.4333,70.5119,70.4235,70.4923,10655.0
2024-07-16 13:10:00,71.72,71.73,71.68,71.73,11244.0,70.4825,70.4923,70.4431,70.4923,11244.0
2024-07-16 13:15:00,71.76,71.81,71.71,71.8,20490.0,70.5218,70.5709,70.4726,70.5611,20490.0
2024-07-16 13:20:00,71.79,71.81,71.75,71.75,11187.0,70.5512,70.5709,70.5119,70.5119,11187.0
2024-07-16 13:25:00,71.77,71.82,71.74,71.75,16871.0,70.5316,70.5807,70.5021,70.5119,16871.0
2024-07-16 13:30:00,71.75,71.79,71.72,71.76,22657.0,70.5119,70.5512,70.4825,70.5218,22657.0
2024-07-16 13:35:00,71.77,71.86,71.76,71.84,8464.0,70.5316,70.62,70.5218,70.6004,8464.0
2024-07-16 13:40:00,71.86,71.88,71.82,71.87,12936.0,70.62,70.6397,70.5807,70.6299,12936.0
2024-07-16 13:45:00,71.88,71.9,71.84,71.87,10163.0,70.6397,70.6594,70.6004,70.6299,10163.0
2024-07-16 13:50:00,71.86,71.89,71.81,71.89,7482.0,70.62,70.6495,70.5709,70.6495,7482.0
2024-07-16 13:55:00,71.9,71.9,71.84,71.87,13622.0,70.6594,70.6594,70.6004,70.6299,13622.0
2024-07-16 14:00:00,71.86,71.92,71.84,71.91,14084.0,70.62,70.679,70.6004,70.6692,14084.0
2024-07-16 14:05:00,71.91,71.96,71.87,71.91,14113.0,70.6692,70.7183,70.6299,70.6692,14113.0
2024-07-16 14:10:00,71.91,72.04,71.91,72.01,28331.0,70.6692,70.7969,70.6692,70.7675,28331.0
2024-07-16 14:15:00,72.0,72.01,71.92,71.93,17693.0,70.7576,70.7675,70.679,70.6888,17693.0
2024-07-16 14:20:00,71.93,71.99,71.88,71.9,17507.0,70.6888,70.7478,70.6397,70.6594,17507.0
2024-07-16 14:25:00,71.89,71.95,71.87,71.9,66886.0,70.6495,70.7085,70.6299,70.6594,66886.0
2024-07-16 14:30:00,71.9,71.93,71.88,71.9,17229.0,70.6594,70.6888,70.6397,70.6594,17229.0
2024-07-16 14:35:00,71.89,71.98,71.89,71.97,10766.0,70.6495,70.738,70.6495,70.7281,10766.0
2024-07-16 14:40:00,71.96,72.05,71.95,72.03,70481.0,70.7183,70.8068,70.7085,70.7871,70481.0
2024-07-16 14:45:00,72.04,72.07,71.98,72.02,11693.0,70.7969,70.8264,70.738,70.7773,11693.0
2024-07-16 14:50:00,72.02,72.06,72.01,72.04,12261.0,70.7773,70.8166,70.7675,70.7969,12261.0
2024-07-16 14:55:00,72.04,72.07,72.0,72.06,14081.0,70.7969,70.8264,70.7576,70.8166,14081.0
2024-07-16 15:00:00,72.05,72.05,71.96,71.99,27455.0,70.8068,70.8068,70.7183,70.7478,27455.0
2024-07-16 15:05:00,72.0,72.0,71.91,71.91,21246.0,70.7576,70.7576,70.6692,70.6692,21246.0
2024-07-16 15:10:00,71.9,71.93,71.89,71.92,15763.0,70.6594,70.6888,70.6495,70.679,15763.0
2024-07-16 15:15:00,71.92,71.96,71.9,71.96,16289.0,70.679,70.7183,70.6594,70.7183,16289.0
2024-07-16 15:20:00,71.97,72.02,71.94,72.01,23219.0,70.7281,70.7773,70.6987,70.7675,23219.0
2024-07-16 15:25:00,72.0,72.08,71.98,72.08,16987.0,70.7576,70.8362,70.738,70.8362,16987.0
2024-07-16 15:30:00,72.07,72.09,72.03,72.07,25110.0,70.8264,70.8461,70.7871,70.8264,25110.0
2024-07-16 15:35:00,72.06,72.15,72.05,72.09,38360.0,70.8166,70.905,70.8068,70.8461,38360.0
2024-07-16 15:40:00,72.09,72.15,72.04,72.11,44189.0,70.8461,70.905,70.7969,70.8657,44189.0
2024-07-16 15:45:00,72.11,72.13,72.05,72.06,39359.0,70.8657,70.8854,70.8068,70.8166,39359.0
2024-07-16 15:50:00,72.05,72.24,72.04,72.17,67910.0,70.8068,70.9935,70.7969,70.9247,67910.0
2024-07-16 15:55:00,72.16,72.23,72.14,72.18,168107.0,70.9149,70.9837,70.8952,70.9345,168107.0
2024-07-17 09:30:00,71.7,71.7,71.41,71.53,24473.0,70.4628,70.4628,70.1778,70.2957,24473.0
2024-07-17 09:35:00,71.62,71.8,71.5,71.8,3932.0,70.3842,70.5611,70.2663,70.5611,3932.0
2024-07-17 09:40:00,71.78,71.86,71.47,71.62,12134.0,70.5414,70.62,70.2368,70.3842,12134.0
2024-07-17 09:45:00,71.74,71.83,71.59,71.63,6676.0,70.5021,70.5906,70.3547,70.394,6676.0
2024-07-17 09:50:00,71.66,71.81,71.61,71.77,15660.0,70.4235,70.5709,70.3744,70.5316,15660.0
2024-07-17 09:55:00,71.74,71.74,71.64,71.64,7467.0,70.5021,70.5021,70.4038,70.4038,7467.0
2024-07-17 10:00:00,71.64,71.65,71.49,71.54,23712.0,70.4038,70.4137,70.2564,70.3056,23712.0
2024-07-17 10:05:00,71.52,71.52,71.07,71.07,7439.0,70.2859,70.2859,69.8437,69.8437,7439.0
2024-07-17 10:10:00,71.12,71.25,70.91,71.23,82460.0,69.8928,70.0206,69.6864,70.0009,82460.0
2024-07-17 10:15:00,71.22,71.22,71.04,71.14,28055.0,69.9911,69.9911,69.8142,69.9125,28055.0
2024-07-17 10:20:00,71.13,71.14,70.97,70.98,16146.0,69.9026,69.9125,69.7454,69.7552,16146.0
2024-07-17 10:25:00,71.0,71.09,70.92,71.0,10365.0,69.7749,69.8633,69.6963,69.7749,10365.0
2024-07-17 10:30:00,70.98,70.99,70.89,70.95,12297.0,69.7552,69.7651,69.6668,69.7257,12297.0
2024-07-17 10:35:00,70.92,70.97,70.77,70.78,10238.0,69.6963,69.7454,69.5488,69.5587,10238.0
2024-07-17 10:40:00,70.79,70.88,70.74,70.79,25133.0,69.5685,69.657,69.5194,69.5685,25133.0
2024-07-17 10:45:00,70.81,70.93,70.75,70.84,11160.0,69.5882,69.7061,69.5292,69.6176,11160.0
2024-07-17 10:50:00,70.83,70.96,70.79,70.87,9670.0,69.6078,69.7356,69.5685,69.6471,9670.0
2024-07-17 10:55:00,70.88,70.95,70.79,70.83,11623.0,69.657,69.7257,69.5685,69.6078,11623.0
2024-07-17 11:00:00,70.81,70.88,70.73,70.73,13161.0,69.5882,69.657,69.5095,69.5095,13161.0
2024-07-17 11:05:00,70.75,70.78,70.64,70.74,12532.0,69.5292,69.5587,69.4211,69.5194,12532.0
2024-07-17 11:10:00,70.74,70.84,70.67,70.84,14699.0,69.5194,69.6176,69.4506,69.6176,14699.0
2024-07-17 11:15:00,70.84,70.84,70.69,70.78,15431.0,69.6176,69.6176,69.4702,69.5587,15431.0
2024-07-17 11:20:00,70.79,70.88,70.76,70.88,18791.0,69.5685,69.657,69.539,69.657,18791.0
2024-07-17 11:25:00,70.87,70.91,70.83,70.89,10231.0,69.6471,69.6864,69.6078,69.6668,10231.0
2024-07-17 11:30:00,70.88,70.92,70.86,70.9,9409.0,69.657,69.6963,69.6373,69.6766,9409.0
2024-07-17 11:35:00,70.89,70.97,70.87,70.97,8813.0,69.6668,69.7454,69.6471,69.7454,8813.0
2024-07-17 11:40:00,70.98,70.99,70.93,70.96,7852.0,69.7552,69.7651,69.7061,69.7356,7852.0
2024-07-17 11:45:00,70.95,70.99,70.93,70.98,8899.0,69.7257,69.7651,69.7061,69.7552,8899.0
2024-07-17 11:50:00,70.98,71.04,70.96,71.03,14091.0,69.7552,69.8142,69.7356,69.8044,14091.0
2024-07-17 11:55:00,71.03,71.08,71.02,71.06,12953.0,69.8044,69.8535,69.7945,69.8338,12953.0
2024-07-17 12:00:00,71.03,71.1,70.97,71.09,13995.0,69.8044,69.8732,69.7454,69.8633,13995.0
2024-07-17 12:05:00,71.07,71.1,70.99,70.99,8420.0,69.8437,69.8732,69.7651,69.7651,8420.0
2024-07-17 12:10:00,70.99,71.0,70.83,70.88,17465.0,69.7651,69.7749,69.6078,69.657,17465.0
2024-07-17 12:15:00,70.86,70.94,70.81,70.9,11105.0,69.6373,69.7159,69.5882,69.6766,11105.0
2024-07-17 12:20:00,70.9,70.94,70.89,70.93,11234.0,69.6766,69.7159,69.6668,69.7061,11234.0
2024-07-17 12:25:00,70.95,70.95,70.86,70.87,8312.0,69.7257,69.7257,69.6373,69.6471,8312.0
2024-07-17 12:30:00,70.85,70.89,70.84,70.84,8235.0,69.6275,69.6668,69.6176,69.6176,8235.0
2024-07-17 12:35:00,70.83,70.83,70.78,70.8,8887.0,69.6078,69.6078,69.5587,69.5783,8887.0
2024-07-17 12:40:00,70.8,70.81,70.74,70.81,8113.0,69.5783,69.5882,69.5194,69.5882,8113.0
2024-07-17 12:45:00,70.82,70.85,70.77,70.81,13741.0,69.598,69.6275,69.5488,69.5882,13741.0
2024-07-17 12:50:00,70.8,70.93,70.78,70.91,10970.0,69.5783,69.7061,69.5587,69.6864,10970.0
2024-07-17 12:55:00,70.92,70.93,70.85,70.87,11047.0,69.6963,69.7061,69.6275,69.6471,11047.0
2024-07-17 13:00:00,70.86,70.86,70.79,70.8,10626.0,69.6373,69.6373,69.5685,69.5783,10626.0
2024-07-17 13:05:00,70.81,70.82,70.78,70.81,7435.0,69.5882,69.598,69.5587,69.5882,7435.0
2024-07-17 13:10:00,70.8,70.82,70.8,70.81,5649.0,69.5783,69.598,69.5783,69.5882,5649.0
2024-07-17 13:15:00,70.81,70.86,70.76,70.83,12971.0,69.5882,69.6373,69.539,69.6078,12971.0
2024-07-17 13:20:00,70.82,70.89,70.77,70.79,13347.0,69.598,69.6668,69.5488,69.5685,13347.0
2024-07-17 13:25:00,70.79,70.87,70.79,70.82,12724.0,69.5685,69.6471,69.5685,69.598,12724.0
2024-07-17 13:30:00,70.84,70.88,70.77,70.78,6996.0,69.6176,69.657,69.5488,69.5587,6996.0
2024-07-17 13:35:00,70.79,70.8,70.74,70.74,9557.0,69.5685,69.5783,69.5194,69.5194,9557.0
2024-07-17 13:40:00,70.75,70.78,70.72,70.77,9566.0,69.5292,69.5587,69.4997,69.5488,9566.0
2024-07-17 13:45:00,70.76,70.8,70.76,70.78,8876.0,69.539,69.5783,69.539,69.5587,8876.0
2024-07-17 13:50:00,70.77,70.78,70.5,70.5,22044.0,69.5488,69.5587,69.2835,69.2835,22044.0
2024-07-17 13:55:00,70.5,70.5,70.38,70.41,20324.0,69.2835,69.2835,69.1656,69.1951,20324.0
2024-07-17 14:00:00,70.4,70.42,70.29,70.32,61404.0,69.1852,69.2049,69.0771,69.1066,61404.0
2024-07-17 14:05:00,70.31,70.39,70.27,70.36,15741.0,69.0968,69.1754,69.0575,69.1459,15741.0
2024-07-17 14:10:00,70.35,70.39,70.32,70.32,16531.0,69.1361,69.1754,69.1066,69.1066,16531.0
2024-07-17 14:15:00,70.32,70.38,70.22,70.25,19748.0,69.1066,69.1656,69.0083,69.0378,19748.0
2024-07-17 14:20:00,70.25,70.33,70.24,70.26,18744.0,69.0378,69.1164,69.028,69.0476,18744.0
2024-07-17 14:25:00,70.28,70.29,70.2,70.27,13022.0,69.0673,69.0771,68.9887,69.0575,13022.0
2024-07-17 14:30:00,70.26,70.28,70.24,70.26,18705.0,69.0476,69.0673,69.028,69.0476,18705.0
2024-07-17 14:35:00,70.26,70.33,70.24,70.26,17205.0,69.0476,69.1164,69.028,69.0476,17205.0
2024-07-17 14:40:00,70.26,70.39,70.25,70.36,16619.0,69.0476,69.1754,69.0378,69.1459,16619.0
2024-07-17 14:45:00,70.36,70.36,70.31,70.31,13881.0,69.1459,69.1459,69.0968,69.0968,13881.0
2024-07-17 14:50:00,70.3,70.34,70.27,70.28,13626.0,69.087,69.1263,69.0575,69.0673,13626.0
2024-07-17 14:55:00,70.28,70.34,70.26,70.29,26867.0,69.0673,69.1263,69.0476,69.0771,26867.0
2024-07-17 15:00:00,70.29,70.33,70.26,70.28,21746.0,69.0771,69.1164,69.0476,69.0673,21746.0
2024-07-17 15:05:00,70.28,70.31,70.25,70.31,22480.0,69.0673,69.0968,69.0378,69.0968,22480.0
2024-07-17 15:10:00,70.3,70.36,70.29,70.33,20720.0,69.087,69.1459,69.0771,69.1164,20720.0
2024-07-17 15:15:00,70.33,70.36,70.26,70.31,23944.0,69.1164,69.1459,69.0476,69.0968,23944.0
2024-07-17 15:20:00,70.32,70.35,70.29,70.32,21952.0,69.1066,69.1361,69.0771,69.1066,21952.0
2024-07-17 15:25:00,70.31,70.33,70.28,70.28,22325.0,69.0968,69.1164,69.0673,69.0673,22325.0
2024-07-17 15:30:00,70.29,70.29,70.2,70.24,30415.0,69.0771,69.0771,68.9887,69.028,30415.0
2024-07-17 15:35:00,70.25,70.3,70.22,70.24,23701.0,69.0378,69.087,69.0083,69.028,23701.0
2024-07-17 15:40:00,70.24,70.27,70.14,70.15,35791.0,69.028,69.0575,68.9297,68.9395,35791.0
2024-07-17 15:45:00,70.15,70.16,69.92,69.99,58025.0,68.9395,68.9494,68.7135,68.7823,58025.0
2024-07-17 15:50:00,69.99,70.02,69.86,69.86,70171.0,68.7823,68.8118,68.6546,68.6546,70171.0
2024-07-17 15:55:00,69.87,69.89,69.75,69.86,299598.0,68.6644,68.684,68.5464,68.6546,299598.0
2024-07-18 09:30:00,69.48,69.94,69.34,69.81,32995.0,68.2811,68.7332,68.1435,68.6054,32995.0
2024-07-18 09:35:00,69.81,70.19,69.76,70.16,6699.0,68.6054,68.9789,68.5563,68.9494,6699.0
2024-07-18 09:40:00,70.11,70.3,70.09,70.26,5432.0,68.9002,69.087,68.8806,69.0476,5432.0
2024-07-18 09:45:00,70.27,70.4,70.11,70.36,11451.0,69.0575,69.1852,68.9002,69.1459,11451.0
2024-07-18 09:50:00,70.37,70.61,70.33,70.61,10932.0,69.1558,69.3916,69.1164,69.3916,10932.0
2024-07-18 09:55:00,70.62,70.82,70.47,70.82,7933.0,69.4014,69.598,69.254,69.598,7933.0
2024-07-18 10:00:00,70.73,70.94,70.73,70.84,12836.0,69.5095,69.7159,69.5095,69.6176,12836.0
2024-07-18 10:05:00,70.83,70.86,70.64,70.67,14501.0,69.6078,69.6373,69.4211,69.4506,14501.0
2024-07-18 10:10:00,70.63,70.67,70.54,70.67,8782.0,69.4113,69.4506,69.3228,69.4506,8782.0
2024-07-18 10:15:00,70.72,70.77,70.64,70.66,15040.0,69.4997,69.5488,69.4211,69.4407,15040.0
2024-07-18 10:20:00,70.67,70.68,70.47,70.53,20510.0,69.4506,69.4604,69.254,69.313,20510.0
2024-07-18 10:25:00,70.56,70.59,70.46,70.54,11772.0,69.3425,69.372,69.2442,69.3228,11772.0
2024-07-18 10:30:00,70.56,71.8,70.49,71.32,325390.0,69.3425,70.5611,69.2737,70.0894,325390.0
2024-07-18 10:35:00,71.37,71.49,70.79,70.83,200336.0,70.1385,70.2564,69.5685,69.6078,200336.0
2024-07-18 10:40:00,70.83,70.87,70.33,70.33,41093.0,69.6078,69.6471,69.1164,69.1164,41093.0
2024-07-18 10:45:00,70.32,70.46,70.22,70.37,35660.0,69.1066,69.2442,69.0083,69.1558,35660.0
2024-07-18 10:50:00,70.43,70.68,70.23,70.6,31769.0,69.2147,69.4604,69.0182,69.3818,31769.0
2024-07-18 10:55:00,70.62,70.69,70.51,70.62,53305.0,69.4014,69.4702,69.2933,69.4014,53305.0
2024-07-18 11:00:00,70.61,70.69,70.56,70.62,42974.0,69.3916,69.4702,69.3425,69.4014,42974.0
2024-07-18 11:05:00,70.66,70.66,70.53,70.55,15529.0,69.4407,69.4407,69.313,69.3326,15529.0
2024-07-18 11:10:00,70.55,70.58,70.48,70.48,123813.0,69.3326,69.3621,69.2639,69.2639,123813.0
2024-07-18 11:15:00,70.5,70.51,70.23,70.23,37543.0,69.2835,69.2933,69.0182,69.0182,37543.0
2024-07-18 11:20:00,70.22,70.34,70.17,70.23,22611.0,69.0083,69.1263,68.9592,69.0182,22611.0
2024-07-18 11:25:00,70.24,70.25,70.05,70.06,22104.0,69.028,69.0378,68.8413,68.8511,22104.0
2024-07-18 11:30:00,70.05,70.06,69.82,69.91,54386.0,68.8413,68.8511,68.6152,68.7037,54386.0
2024-07-18 11:35:00,69.91,70.04,69.9,69.9,13469.0,68.7037,68.8314,68.6939,68.6939,13469.0
2024-07-18 11:40:00,69.88,69.94,69.85,69.85,13004.0,68.6742,68.7332,68.6447,68.6447,13004.0
2024-07-18 11:45:00,69.85,69.86,69.58,69.59,10511.0,68.6447,68.6546,68.3794,68.3892,10511.0
2024-07-18 11:50:00,69.6,69.71,69.58,69.67,17542.0,68.399,68.5071,68.3794,68.4678,17542.0
2024-07-18 11:55:00,69.68,69.74,69.61,69.74,18482.0,68.4777,68.5366,68.4089,68.5366,18482.0
2024-07-18 12:00:00,69.74,69.75,69.58,69.63,13880.0,68.5366,68.5464,68.3794,68.4285,13880.0
2024-07-18 12:05:00,69.61,69.67,69.56,69.64,12691.0,68.4089,68.4678,68.3597,68.4383,12691.0
2024-07-18 12:10:00,69.63,69.66,69.5,69.55,12293.0,68.4285,68.458,68.3008,68.3499,12293.0
2024-07-18 12:15:00,69.54,69.55,69.51,69.55,9218.0,68.3401,68.3499,68.3106,68.3499,9218.0
2024-07-18 12:20:00,69.56,69.56,69.48,69.53,15760.0,68.3597,68.3597,68.2811,68.3302,15760.0
2024-07-18 12:25:00,69.52,69.52,69.43,69.43,16149.0,68.3204,68.3204,68.232,68.232,16149.0
2024-07-18 12:30:00,69.42,69.49,69.36,69.48,18857.0,68.2221,68.2909,68.1632,68.2811,18857.0
2024-07-18 12:35:00,69.48,69.51,69.47,69.47,10134.0,68.2811,68.3106,68.2713,68.2713,10134.0
2024-07-18 12:40:00,69.47,69.54,69.42,69.54,13072.0,68.2713,68.3401,68.2221,68.3401,13072.0
2024-07-18 12:45:00,69.54,69.6,69.49,69.56,14409.0,68.3401,68.399,68.2909,68.3597,14409.0
2024-07-18 12:50:00,69.56,69.66,69.56,69.64,7460.0,68.3597,68.458,68.3597,68.4383,7460.0
2024-07-18 12:55:00,69.64,69.78,69.64,69.77,18680.0,68.4383,68.5759,68.4383,68.5661,18680.0
2024-07-18 13:00:00,69.79,69.82,69.77,69.78,10643.0,68.5858,68.6152,68.5661,68.5759,10643.0
2024-07-18 13:05:00,69.76,69.77,69.71,69.73,10899.0,68.5563,68.5661,68.5071,68.5268,10899.0
2024-07-18 13:10:00,69.73,69.75,69.69,69.69,8189.0,68.5268,68.5464,68.4875,68.4875,8189.0
2024-07-18 13:15:00,69.7,69.71,69.62,69.63,11974.0,68.4973,68.5071,68.4187,68.4285,11974.0
2024-07-18 13:20:00,69.63,69.64,69.55,69.56,17253.0,68.4285,68.4383,68.3499,68.3597,17253.0
2024-07-18 13:25:00,69.55,69.57,69.53,69.56,9601.0,68.3499,68.3696,68.3302,68.3597,9601.0
2024-07-18 13:30:00,69.56,69.62,69.54,69.56,14883.0,68.3597,68.4187,68.3401,68.3597,14883.0
2024-07-18 13:35:00,69.56,69.6,69.52,69.55,8377.0,68.3597,68.399,68.3204,68.3499,8377.0
2024-07-18 13:40:00,69.56,69.58,69.53,69.58,10261.0,68.3597,68.3794,68.3302,68.3794,10261.0
2024-07-18 13:45:00,69.58,69.61,69.56,69.59,10533.0,68.3794,68.4089,68.3597,68.3892,10533.0
2024-07-18 13:50:00,69.59,69.59,69.49,69.49,8447.0,68.3892,68.3892,68.2909,68.2909,8447.0
2024-07-18 13:55:00,69.48,69.48,69.39,69.4,15229.0,68.2811,68.2811,68.1927,68.2025,15229.0
2024-07-18 14:00:00,69.39,69.39,69.33,69.37,12813.0,68.1927,68.1927,68.1337,68.173,12813.0
2024-07-18 14:05:00,69.37,69.4,69.31,69.34,15394.0,68.173,68.2025,68.114,68.1435,15394.0
2024-07-18 14:10:00,69.34,69.35,69.29,69.31,14514.0,68.1435,68.1534,68.0944,68.114,14514.0
2024-07-18 14:15:00,69.31,69.33,69.25,69.25,17525.0,68.114,68.1337,68.0551,68.0551,17525.0
2024-07-18 14:20:00,69.25,69.35,69.24,69.34,17835.0,68.0551,68.1534,68.0452,68.1435,17835.0
2024-07-18 14:25:00,69.33,69.35,69.25,69.25,12259.0,68.1337,68.1534,68.0551,68.0551,12259.0
2024-07-18 14:30:00,69.25,69.34,69.24,69.31,15639.0,68.0551,68.1435,68.0452,68.114,15639.0
2024-07-18 14:35:00,69.31,69.35,69.22,69.22,22280.0,68.114,68.1534,68.0256,68.0256,22280.0
2024-07-18 14:40:00,69.23,69.3,69.23,69.25,20043.0,68.0354,68.1042,68.0354,68.0551,20043.0
2024-07-18 14:45:00,69.24,69.36,69.23,69.33,13890.0,68.0452,68.1632,68.0354,68.1337,13890.0
2024-07-18 14:50:00,69.32,69.39,69.27,69.38,21182.0,68.1239,68.1927,68.0747,68.1828,21182.0
2024-07-18 14:55:00,69.38,69.43,69.35,69.42,16987.0,68.1828,68.232,68.1534,68.2221,16987.0
2024-07-18 15:00:00,69.42,69.48,69.34,69.34,21785.0,68.2221,68.2811,68.1435,68.1435,21785.0
2024-07-18 15:05:00,69.33,69.4,69.31,69.31,17459.0,68.1337,68.2025,68.114,68.114,17459.0
2024-07-18 15:10:00,69.31,69.32,69.15,69.26,26462.0,68.114,68.1239,67.9568,68.0649,26462.0
2024-07-18 15:15:00,69.26,69.32,69.2,69.22,15528.0,68.0649,68.1239,68.0059,68.0256,15528.0
2024-07-18 15:20:00,69.22,69.25,69.13,69.14,18882.0,68.0256,68.0551,67.9371,67.947,18882.0
2024-07-18 15:25:00,69.15,69.23,69.15,69.19,17128.0,67.9568,68.0354,67.9568,67.9961,17128.0
2024-07-18 15:30:00,69.18,69.26,69.15,69.17,19194.0,67.9863,68.0649,67.9568,67.9765,19194.0
2024-07-18 15:35:00,69.17,69.26,69.15,69.22,24576.0,67.9765,68.0649,67.9568,68.0256,24576.0
2024-07-18 15:40:00,69.23,69.27,69.21,69.23,24084.0,68.0354,68.0747,68.0158,68.0354,24084.0
2024-07-18 15:45:00,69.23,69.43,69.22,69.42,43664.0,68.0354,68.232,68.0256,68.2221,43664.0
2024-07-18 15:50:00,69.42,69.58,69.41,69.41,70338.0,68.2221,68.3794,68.2123,68.2123,70338.0
2024-07-18 15:55:00,69.42,69.58,69.37,69.54,230476.0,68.2221,68.3794,68.173,68.3401,230476.0
2024-07-19 09:30:00,70.12,70.12,69.04,69.12,173388.0,68.9101,68.9101,67.8487,67.9273,173388.0
2024-07-19 09:35:00,69.11,69.43,68.97,69.43,7787.0,67.9175,68.232,67.7799,68.232,7787.0
2024-07-19 09:40:00,69.39,69.57,69.36,69.39,6575.0,68.1927,68.3696,68.1632,68.1927,6575.0
2024-07-19 09:45:00,69.34,69.54,69.27,69.31,7621.0,68.1435,68.3401,68.0747,68.114,7621.0
2024-07-19 09:50:00,69.34,69.34,69.24,69.3,6346.0,68.1435,68.1435,68.0452,68.1042,6346.0
2024-07-19 09:55:00,69.37,69.52,69.35,69.47,13105.0,68.173,68.3204,68.1534,68.2713,13105.0
2024-07-19 10:00:00,69.44,69.44,69.33,69.34,3556.0,68.2418,68.2418,68.1337,68.1435,3556.0
2024-07-19 10:05:00,69.31,69.37,69.23,69.35,12035.0,68.114,68.173,68.0354,68.1534,12035.0
2024-07-19 10:10:00,69.36,69.36,69.22,69.22,5300.0,68.1632,68.1632,68.0256,68.0256,5300.0
2024-07-19 10:15:00,69.18,69.24,69.14,69.17,5615.0,67.9863,68.0452,67.947,67.9765,5615.0
2024-07-19 10:20:00,69.17,69.17,69.08,69.09,8629.0,67.9765,67.9765,67.888,67.8978,8629.0
2024-07-19 10:25:00,69.09,69.15,69.01,69.07,6646.0,67.8978,67.9568,67.8192,67.8782,6646.0
2024-07-19 10:30:00,69.09,69.16,69.05,69.09,5621.0,67.8978,67.9666,67.8585,67.8978,5621.0
2024-07-19 10:35:00,69.11,69.15,69.08,69.08,3895.0,67.9175,67.9568,67.888,67.888,3895.0
2024-07-19 10:40:00,69.07,69.08,69.01,69.04,4818.0,67.8782,67.888,67.8192,67.8487,4818.0
2024-07-19 10:45:00,69.02,69.17,69.02,69.12,7586.0,67.829,67.9765,67.829,67.9273,7586.0
2024-07-19 10:50:00,69.1,69.18,69.05,69.18,6333.0,67.9077,67.9863,67.8585,67.9863,6333.0
2024-07-19 10:55:00,69.18,69.25,69.12,69.25,20676.0,67.9863,68.0551,67.9273,68.0551,20676.0
2024-07-19 11:00:00,69.25,69.4,69.25,69.33,15007.0,68.0551,68.2025,68.0551,68.1337,15007.0
2024-07-19 11:05:00,69.32,69.34,69.29,69.31,6055.0,68.1239,68.1435,68.0944,68.114,6055.0
2024-07-19 11:10:00,69.32,69.33,69.06,69.06,6453.0,68.1239,68.1337,67.8684,67.8684,6453.0
2024-07-19 11:15:00,69.05,69.11,69.0,69.09,6794.0,67.8585,67.9175,67.8094,67.8978,6794.0
2024-07-19 11:20:00,69.1,69.17,69.1,69.1,7203.0,67.9077,67.9765,67.9077,67.9077,7203.0
2024-07-19 11:25:00,69.12,69.12,69.08,69.1,7382.0,67.9273,67.9273,67.888,67.9077,7382.0
2024-07-19 11:30:00,69.1,69.2,69.04,69.19,10759.0,67.9077,68.0059,67.8487,67.9961,10759.0
2024-07-19 11:35:00,69.18,69.22,69.13,69.2,9805.0,67.9863,68.0256,67.9371,68.0059,9805.0
2024-07-19 11:40:00,69.22,69.22,69.13,69.15,6050.0,68.0256,68.0256,67.9371,67.9568,6050.0
2024-07-19 11:45:00,69.15,69.19,69.13,69.16,8570.0,67.9568,67.9961,67.9371,67.9666,8570.0
2024-07-19 11:50:00,69.16,69.19,69.11,69.12,5361.0,67.9666,67.9961,67.9175,67.9273,5361.0
2024-07-19 11:55:00,69.11,69.27,69.11,69.27,14255.0,67.9175,68.0747,67.9175,68.0747,14255.0
2024-07-19 12:00:00,69.28,69.36,69.26,69.34,5843.0,68.0846,68.1632,68.0649,68.1435,5843.0
2024-07-19 12:05:00,69.35,69.45,69.32,69.39,5825.0,68.1534,68.2516,68.1239,68.1927,5825.0
2024-07-19 12:10:00,69.4,69.4,69.31,69.32,20214.0,68.2025,68.2025,68.114,68.1239,20214.0
2024-07-19 12:15:00,69.34,69.44,69.34,69.43,5528.0,68.1435,68.2418,68.1435,68.232,5528.0
2024-07-19 12:20:00,69.39,69.4,69.24,69.26,4348.0,68.1927,68.2025,68.0452,68.0649,4348.0
2024-07-19 12:25:00,69.25,69.25,69.16,69.18,4724.0,68.0551,68.0551,67.9666,67.9863,4724.0
2024-07-19 12:30:00,69.19,69.19,69.1,69.14,4472.0,67.9961,67.9961,67.9077,67.947,4472.0
2024-07-19 12:35:00,69.14,69.19,69.13,69.16,3963.0,67.947,67.9961,67.9371,67.9666,3963.0
2024-07-19 12:40:00,69.18,69.21,69.18,69.19,8338.0,67.9863,68.0158,67.9863,67.9961,8338.0
2024-07-19 12:45:00,69.18,69.18,69.05,69.05,7040.0,67.9863,67.9863,67.8585,67.8585,7040.0
2024-07-19 12:50:00,69.05,69.1,69.02,69.06,5358.0,67.8585,67.9077,67.829,67.8684,5358.0
2024-07-19 12:55:00,69.05,69.13,69.05,69.08,6422.0,67.8585,67.9371,67.8585,67.888,6422.0
2024-07-19 13:00:00,69.06,69.06,68.94,68.98,7267.0,67.8684,67.8684,67.7504,67.7897,7267.0
2024-07-19 13:05:00,68.99,69.08,68.94,69.02,26702.0,67.7996,67.888,67.7504,67.829,26702.0
2024-07-19 13:10:00,69.01,69.01,68.96,69.0,3931.0,67.8192,67.8192,67.7701,67.8094,3931.0
2024-07-19 13:15:00,69.0,69.02,68.97,68.99,4872.0,67.8094,67.829,67.7799,67.7996,4872.0
2024-07-19 13:20:00,69.0,69.04,68.94,68.98,7051.0,67.8094,67.8487,67.7504,67.7897,7051.0
2024-07-19 13:25:00,69.0,69.07,68.99,69.0,6848.0,67.8094,67.8782,67.7996,67.8094,6848.0
2024-07-19 13:30:00,68.99,69.0,68.93,68.94,6476.0,67.7996,67.8094,67.7406,67.7504,6476.0
2024-07-19 13:35:00,68.94,69.11,68.94,69.11,6149.0,67.7504,67.9175,67.7504,67.9175,6149.0
2024-07-19 13:40:00,69.1,69.12,68.99,69.02,6550.0,67.9077,67.9273,67.7996,67.829,6550.0
2024-07-19 13:45:00,69.03,69.16,69.02,69.15,7135.0,67.8389,67.9666,67.829,67.9568,7135.0
2024-07-19 13:50:00,69.14,69.14,69.05,69.05,3116.0,67.947,67.947,67.8585,67.8585,3116.0
2024-07-19 13:55:00,69.06,69.12,69.05,69.11,13501.0,67.8684,67.9273,67.8585,67.9175,13501.0
2024-07-19 14:00:00,69.1,69.11,69.02,69.02,8945.0,67.9077,67.9175,67.829,67.829,8945.0
2024-07-19 14:05:00,69.03,69.07,69.01,69.04,7625.0,67.8389,67.8782,67.8192,67.8487,7625.0
2024-07-19 14:10:00,69.02,69.07,69.01,69.05,5613.0,67.829,67.8782,67.8192,67.8585,5613.0
2024-07-19 14:15:00,69.06,69.1,69.01,69.02,12365.0,67.8684,67.9077,67.8192,67.829,12365.0
2024-07-19 14:20:00,69.01,69.09,69.01,69.08,7341.0,67.8192,67.8978,67.8192,67.888,7341.0
2024-07-19 14:25:00,69.06,69.09,69.01,69.02,5267.0,67.8684,67.8978,67.8192,67.829,5267.0
2024-07-19 14:30:00,69.02,69.06,69.01,69.01,6604.0,67.829,67.8684,67.8192,67.8192,6604.0
2024-07-19 14:35:00,69.01,69.04,68.99,68.99,7395.0,67.8192,67.8487,67.7996,67.7996,7395.0
2024-07-19 14:40:00,68.99,69.0,68.88,68.89,21416.0,67.7996,67.8094,67.6915,67.7013,21416.0
2024-07-19 14:45:00,68.89,68.94,68.86,68.92,9486.0,67.7013,67.7504,67.6718,67.7308,9486.0
2024-07-19 14:50:00,68.93,68.99,68.93,68.97,6345.0,67.7406,67.7996,67.7406,67.7799,6345.0
2024-07-19 14:55:00,68.96,68.99,68.94,68.95,8505.0,67.7701,67.7996,67.7504,67.7603,8505.0
2024-07-19 15:00:00,68.94,69.08,68.94,69.07,7957.0,67.7504,67.888,67.7504,67.8782,7957.0
2024-07-19 15:05:00,69.07,69.09,69.02,69.04,8752.0,67.8782,67.8978,67.829,67.8487,8752.0
2024-07-19 15:10:00,69.05,69.12,69.05,69.08,8295.0,67.8585,67.9273,67.8585,67.888,8295.0
2024-07-19 15:15:00,69.08,69.12,69.05,69.12,7775.0,67.888,67.9273,67.8585,67.9273,7775.0
2024-07-19 15:20:00,69.11,69.15,69.09,69.1,10363.0,67.9175,67.9568,67.8978,67.9077,10363.0
2024-07-19 15:25:00,69.1,69.12,69.08,69.09,9766.0,67.9077,67.9273,67.888,67.8978,9766.0
2024-07-19 15:30:00,69.09,69.11,69.0,69.0,13986.0,67.8978,67.9175,67.8094,67.8094,13986.0
2024-07-19 15:35:00,69.0,69.02,68.97,68.99,15192.0,67.8094,67.829,67.7799,67.7996,15192.0
2024-07-19 15:40:00,69.0,69.03,68.87,68.89,37230.0,67.8094,67.8389,67.6816,67.7013,37230.0
2024-07-19 15:45:00,68.9,68.96,68.89,68.94,33677.0,67.7111,67.7701,67.7013,67.7504,33677.0
2024-07-19 15:50:00,68.93,68.97,68.87,68.94,96767.0,67.7406,67.7799,67.6816,67.7504,96767.0
2024-07-19 15:55:00,68.93,68.96,68.81,68.96,261600.0,67.7406,67.7701,67.6227,67.7701,261600.0
2024-07-22 09:30:00,69.64,69.64,69.37,69.62,23829.0,68.4383,68.4383,68.173,68.4187,23829.0
2024-07-22 09:35:00,69.71,69.91,69.64,69.7,10067.0,68.5071,68.7037,68.4383,68.4973,10067.0
2024-07-22 09:40:00,69.67,69.91,69.65,69.7,7939.0,68.4678,68.7037,68.4482,68.4973,7939.0
2024-07-22 09:45:00,69.66,69.84,69.66,69.69,6598.0,68.458,68.6349,68.458,68.4875,6598.0
2024-07-22 09:50:00,69.7,69.71,69.42,69.43,15123.0,68.4973,68.5071,68.2221,68.232,15123.0
2024-07-22 09:55:00,69.41,69.45,69.16,69.16,24989.0,68.2123,68.2516,67.9666,67.9666,24989.0
2024-07-22 10:00:00,69.16,69.16,68.9,68.9,10658.0,67.9666,67.9666,67.7111,67.7111,10658.0
2024-07-22 10:05:00,68.9,69.08,68.9,69.08,12952.0,67.7111,67.888,67.7111,67.888,12952.0
2024-07-22 10:10:00,69.08,69.41,69.07,69.38,10709.0,67.888,68.2123,67.8782,68.1828,10709.0
2024-07-22 10:15:00,69.35,69.38,69.28,69.33,7912.0,68.1534,68.1828,68.0846,68.1337,7912.0
2024-07-22 10:20:00,69.32,69.35,69.27,69.33,4114.0,68.1239,68.1534,68.0747,68.1337,4114.0
2024-07-22 10:25:00,69.33,69.34,69.26,69.33,11397.0,68.1337,68.1435,68.0649,68.1337,11397.0
2024-07-22 10:30:00,69.35,69.44,69.34,69.4,8236.0,68.1534,68.2418,68.1435,68.2025,8236.0
2024-07-22 10:35:00,69.39,69.46,69.39,69.43,4953.0,68.1927,68.2615,68.1927,68.232,4953.0
2024-07-22 10:40:00,69.42,69.62,69.42,69.62,5267.0,68.2221,68.4187,68.2221,68.4187,5267.0
2024-07-22 10:45:00,69.61,69.61,69.54,69.54,7596.0,68.4089,68.4089,68.3401,68.3401,7596.0
2024-07-22 10:50:00,69.54,69.54,69.48,69.49,16616.0,68.3401,68.3401,68.2811,68.2909,16616.0
2024-07-22 10:55:00,69.49,69.77,69.48,69.72,68976.0,68.2909,68.5661,68.2811,68.517,68976.0
2024-07-22 11:00:00,69.71,69.82,69.68,69.8,52530.0,68.5071,68.6152,68.4777,68.5956,52530.0
2024-07-22 11:05:00,69.81,69.84,69.66,69.67,28917.0,68.6054,68.6349,68.458,68.4678,28917.0
2024-07-22 11:10:00,69.69,69.75,69.69,69.72,6811.0,68.4875,68.5464,68.4875,68.517,6811.0
2024-07-22 11:15:00,69.71,69.74,69.62,69.64,16282.0,68.5071,68.5366,68.4187,68.4383,16282.0
2024-07-22 11:20:00,69.66,69.74,69.6,69.6,27216.0,68.458,68.5366,68.399,68.399,27216.0
2024-07-22 11:25:00,69.59,69.76,69.57,69.65,16695.0,68.3892,68.5563,68.3696,68.4482,16695.0
2024-07-22 11:30:00,69.65,69.74,69.57,69.74,35562.0,68.4482,68.5366,68.3696,68.5366,35562.0
2024-07-22 11:35:00,69.75,69.83,69.73,69.81,3266.0,68.5464,68.6251,68.5268,68.6054,3266.0
2024-07-22 11:40:00,69.8,69.8,69.68,69.75,11781.0,68.5956,68.5956,68.4777,68.5464,11781.0
2024-07-22 11:45:00,69.75,69.81,69.69,69.81,8201.0,68.5464,68.6054,68.4875,68.6054,8201.0
2024-07-22 11:50:00,69.82,69.87,69.8,69.83,5593.0,68.6152,68.6644,68.5956,68.6251,5593.0
2024-07-22 11:55:00,69.82,69.82,69.73,69.73,8457.0,68.6152,68.6152,68.5268,68.5268,8457.0
2024-07-22 12:00:00,69.73,69.76,69.71,69.72,4602.0,68.5268,68.5563,68.5071,68.517,4602.0
2024-07-22 12:05:00,69.72,69.78,69.66,69.78,12794.0,68.517,68.5759,68.458,68.5759,12794.0
2024-07-22 12:10:00,69.8,69.82,69.74,69.75,4861.0,68.5956,68.6152,68.5366,68.5464,4861.0
2024-07-22 12:15:00,69.75,69.77,69.69,69.74,5900.0,68.5464,68.5661,68.4875,68.5366,5900.0
2024-07-22 12:20:00,69.76,69.78,69.71,69.71,4327.0,68.5563,68.5759,68.5071,68.5071,4327.0
2024-07-22 12:25:00,69.71,69.74,69.7,69.73,6350.0,68.5071,68.5366,68.4973,68.5268,6350.0
2024-07-22 12:30:00,69.72,69.72,69.65,69.66,5570.0,68.517,68.517,68.4482,68.458,5570.0
2024-07-22 12:35:00,69.66,69.73,69.66,69.71,9508.0,68.458,68.5268,68.458,68.5071,9508.0
2024-07-22 12:40:00,69.71,69.74,69.65,69.73,10941.0,68.5071,68.5366,68.4482,68.5268,10941.0
2024-07-22 12:45:00,69.72,69.72,69.66,69.67,6710.0,68.517,68.517,68.458,68.4678,6710.0
2024-07-22 12:50:00,69.69,69.76,69.65,69.75,10410.0,68.4875,68.5563,68.4482,68.5464,10410.0
2024-07-22 12:55:00,69.75,69.83,69.74,69.83,7636.0,68.5464,68.6251,68.5366,68.6251,7636.0
2024-07-22 13:00:00,69.86,69.87,69.82,69.85,7029.0,68.6546,68.6644,68.6152,68.6447,7029.0
2024-07-22 13:05:00,69.86,69.98,69.86,69.97,9474.0,68.6546,68.7725,68.6546,68.7627,9474.0
2024-07-22 13:10:00,69.96,69.96,69.89,69.92,8216.0,68.7528,68.7528,68.684,68.7135,8216.0
2024-07-22 13:15:00,69.95,69.98,69.92,69.98,5219.0,68.743,68.7725,68.7135,68.7725,5219.0
2024-07-22 13:20:00,69.98,70.0,69.95,69.98,11962.0,68.7725,68.7921,68.743,68.7725,11962.0
2024-07-22 13:25:00,69.97,70.05,69.97,70.03,3468.0,68.7627,68.8413,68.7627,68.8216,3468.0
2024-07-22 13:30:00,70.04,70.15,70.02,70.14,16684.0,68.8314,68.9395,68.8118,68.9297,16684.0
2024-07-22 13:35:00,70.15,70.15,70.08,70.14,14247.0,68.9395,68.9395,68.8708,68.9297,14247.0
2024-07-22 13:40:00,70.14,70.19,70.1,70.11,17970.0,68.9297,68.9789,68.8904,68.9002,17970.0
2024-07-22 13:45:00,70.11,70.18,70.11,70.17,11268.0,68.9002,68.969,68.9002,68.9592,11268.0
2024-07-22 13:50:00,70.16,70.23,70.16,70.22,8734.0,68.9494,69.0182,68.9494,69.0083,8734.0
2024-07-22 13:55:00,70.21,70.22,70.08,70.17,60088.0,68.9985,69.0083,68.8708,68.9592,60088.0
2024-07-22 14:00:00,70.17,70.17,69.98,69.98,18840.0,68.9592,68.9592,68.7725,68.7725,18840.0
2024-07-22 14:05:00,69.99,70.03,69.96,70.02,21098.0,68.7823,68.8216,68.7528,68.8118,21098.0
2024-07-22 14:10:00,70.02,70.02,69.94,69.98,16149.0,68.8118,68.8118,68.7332,68.7725,16149.0
2024-07-22 14:15:00,69.99,70.01,69.96,69.97,14526.0,68.7823,68.802,68.7528,68.7627,14526.0
2024-07-22 14:20:00,69.98,70.01,69.96,70.0,26942.0,68.7725,68.802,68.7528,68.7921,26942.0
2024-07-22 14:25:00,70.0,70.03,69.97,69.98,17024.0,68.7921,68.8216,68.7627,68.7725,17024.0
2024-07-22 14:30:00,69.98,70.05,69.97,70.01,10945.0,68.7725,68.8413,68.7627,68.802,10945.0
2024-07-22 14:35:00,70.0,70.1,69.99,70.09,9864.0,68.7921,68.8904,68.7823,68.8806,9864.0
2024-07-22 14:40:00,70.09,70.14,70.06,70.08,10982.0,68.8806,68.9297,68.8511,68.8708,10982.0
2024-07-22 14:45:00,70.08,70.08,70.02,70.02,4023.0,68.8708,68.8708,68.8118,68.8118,4023.0
2024-07-22 14:50:00,70.02,70.06,70.02,70.05,6607.0,68.8118,68.8511,68.8118,68.8413,6607.0
2024-07-22 14:55:00,70.07,70.09,70.03,70.08,13444.0,68.8609,68.8806,68.8216,68.8708,13444.0
2024-07-22 15:00:00,70.07,70.1,69.97,70.08,15750.0,68.8609,68.8904,68.7627,68.8708,15750.0
2024-07-22 15:05:00,70.09,70.14,70.04,70.13,8444.0,68.8806,68.9297,68.8314,68.9199,8444.0
2024-07-22 15:10:00,70.13,70.16,70.11,70.11,15972.0,68.9199,68.9494,68.9002,68.9002,15972.0
2024-07-22 15:15:00,70.13,70.17,70.11,70.16,10819.0,68.9199,68.9592,68.9002,68.9494,10819.0
2024-07-22 15:20:00,70.15,70.22,70.14,70.2,14256.0,68.9395,69.0083,68.9297,68.9887,14256.0
2024-07-22 15:25:00,70.2,70.2,70.12,70.13,11821.0,68.9887,68.9887,68.9101,68.9199,11821.0
2024-07-22 15:30:00,70.14,70.21,70.13,70.17,20621.0,68.9297,68.9985,68.9199,68.9592,20621.0
2024-07-22 15:35:00,70.16,70.23,70.16,70.2,24862.0,68.9494,69.0182,68.9494,68.9887,24862.0
2024-07-22 15:40:00,70.21,70.21,70.08,70.09,14190.0,68.9985,68.9985,68.8708,68.8806,14190.0
2024-07-22 15:45:00,70.09,70.17,70.09,70.15,22537.0,68.8806,68.9592,68.8806,68.9395,22537.0
2024-07-22 15:50:00,70.14,70.21,70.09,70.12,54220.0,68.9297,68.9985,68.8806,68.9101,54220.0
2024-07-22 15:55:00,70.13,70.23,70.11,70.2,124407.0,68.9199,69.0182,68.9002,68.9887,124407.0
2024-07-23 09:30:00,69.64,69.98,69.51,69.69,90678.0,68.4383,68.7725,68.3106,68.4875,90678.0
2024-07-23 09:35:00,69.68,69.76,69.41,69.54,59798.0,68.4777,68.5563,68.2123,68.3401,59798.0
2024-07-23 09:40:00,69.52,69.58,69.34,69.5,57610.0,68.3204,68.3794,68.1435,68.3008,57610.0
2024-07-23 09:45:00,69.48,69.8,69.45,69.73,56242.0,68.2811,68.5956,68.2516,68.5268,56242.0
2024-07-23 09:50:00,69.74,69.77,69.28,69.38,128057.0,68.5366,68.5661,68.0846,68.1828,128057.0
2024-07-23 09:55:00,69.4,69.52,69.21,69.26,36931.0,68.2025,68.3204,68.0158,68.0649,36931.0
2024-07-23 10:00:00,69.26,69.65,69.22,69.53,32570.0,68.0649,68.4482,68.0256,68.3302,32570.0
2024-07-23 10:05:00,69.5,69.51,69.31,69.34,33030.0,68.3008,68.3106,68.114,68.1435,33030.0
2024-07-23 10:10:00,69.35,69.35,68.91,68.96,101658.0,68.1534,68.1534,67.7209,67.7701,101658.0
2024-07-23 10:15:00,68.97,68.97,68.28,68.34,67920.0,67.7799,67.7799,67.1018,67.1608,67920.0
2024-07-23 10:20:00,68.33,68.72,68.2,68.72,118842.0,67.151,67.5342,67.0232,67.5342,118842.0
2024-07-23 10:25:00,68.71,68.97,68.62,68.93,41133.0,67.5244,67.7799,67.4359,67.7406,41133.0
2024-07-23 10:30:00,68.91,68.97,68.67,68.73,49558.0,67.7209,67.7799,67.4851,67.544,49558.0
2024-07-23 10:35:00,68.73,68.82,68.64,68.67,27421.0,67.544,67.6325,67.4556,67.4851,27421.0
2024-07-23 10:40:00,68.65,68.65,68.42,68.44,43688.0,67.4654,67.4654,67.2394,67.2591,43688.0
2024-07-23 10:45:00,68.43,68.49,68.32,68.42,29710.0,67.2492,67.3082,67.1411,67.2394,29710.0
2024-07-23 10:50:00,68.43,68.55,68.37,68.4,28944.0,67.2492,67.3672,67.1903,67.2197,28944.0
2024-07-23 10:55:00,68.39,68.59,68.38,68.55,26129.0,67.2099,67.4065,67.2001,67.3672,26129.0
2024-07-23 11:00:00,68.53,68.85,68.53,68.81,83237.0,67.3475,67.662,67.3475,67.6227,83237.0
2024-07-23 11:05:00,68.8,68.83,68.67,68.7,53894.0,67.6128,67.6423,67.4851,67.5146,53894.0
2024-07-23 11:10:00,68.7,68.88,68.68,68.8,55763.0,67.5146,67.6915,67.4949,67.6128,55763.0
2024-07-23 11:15:00,68.78,68.86,68.77,68.79,75407.0,67.5932,67.6718,67.5834,67.603,75407.0
2024-07-23 11:20:00,68.79,68.93,68.77,68.92,35351.0,67.603,67.7406,67.5834,67.7308,35351.0
2024-07-23 11:25:00,68.93,68.93,68.81,68.84,53782.0,67.7406,67.7406,67.6227,67.6522,53782.0
2024-07-23 11:30:00,68.83,69.1,68.83,69.1,63613.0,67.6423,67.9077,67.6423,67.9077,63613.0
2024-07-23 11:35:00,69.08,69.13,68.98,69.11,33957.0,67.888,67.9371,67.7897,67.9175,33957.0
2024-07-23 11:40:00,69.1,69.4,69.1,69.34,20393.0,67.9077,68.2025,67.9077,68.1435,20393.0
2024-07-23 11:45:00,69.35,69.41,69.29,69.41,33134.0,68.1534,68.2123,68.0944,68.2123,33134.0
2024-07-23 11:50:00,69.42,69.42,69.27,69.3,27628.0,68.2221,68.2221,68.0747,68.1042,27628.0
2024-07-23 11:55:00,69.3,69.35,69.25,69.32,28882.0,68.1042,68.1534,68.0551,68.1239,28882.0
2024-07-23 12:00:00,69.34,69.34,69.26,69.29,35085.0,68.1435,68.1435,68.0649,68.0944,35085.0
2024-07-23 12:05:00,69.28,69.3,69.2,69.26,25473.0,68.0846,68.1042,68.0059,68.0649,25473.0
2024-07-23 12:10:00,69.25,69.28,69.15,69.28,20845.0,68.0551,68.0846,67.9568,68.0846,20845.0
2024-07-23 12:15:00,69.27,69.29,69.18,69.21,25861.0,68.0747,68.0944,67.9863,68.0158,25861.0
2024-07-23 12:20:00,69.22,69.24,68.97,68.98,52116.0,68.0256,68.0452,67.7799,67.7897,52116.0
2024-07-23 12:25:00,68.98,69.05,68.94,69.01,70693.0,67.7897,67.8585,67.7504,67.8192,70693.0
2024-07-23 12:30:00,69.01,69.13,68.96,69.13,29189.0,67.8192,67.9371,67.7701,67.9371,29189.0
2024-07-23 12:35:00,69.13,69.13,68.85,68.85,25107.0,67.9371,67.9371,67.662,67.662,25107.0
2024-07-23 12:40:00,68.84,69.02,68.83,68.95,25381.0,67.6522,67.829,67.6423,67.7603,25381.0
2024-07-23 12:45:00,68.96,69.06,68.94,69.05,107955.0,67.7701,67.8684,67.7504,67.8585,107955.0
2024-07-23 12:50:00,69.05,69.1,68.99,69.02,26822.0,67.8585,67.9077,67.7996,67.829,26822.0
2024-07-23 12:55:00,69.01,69.11,68.93,69.08,46660.0,67.8192,67.9175,67.7406,67.888,46660.0
2024-07-23 13:00:00,69.06,69.26,69.06,69.26,21373.0,67.8684,68.0649,67.8684,68.0649,21373.0
2024-07-23 13:05:00,69.24,69.25,69.14,69.2,25130.0,68.0452,68.0551,67.947,68.0059,25130.0
2024-07-23 13:10:00,69.2,69.24,69.16,69.16,16534.0,68.0059,68.0452,67.9666,67.9666,16534.0
2024-07-23 13:15:00,69.17,69.17,69.09,69.17,20565.0,67.9765,67.9765,67.8978,67.9765,20565.0
2024-07-23 13:20:00,69.17,69.28,69.17,69.23,36972.0,67.9765,68.0846,67.9765,68.0354,36972.0
2024-07-23 13:25:00,69.23,69.25,69.04,69.11,19580.0,68.0354,68.0551,67.8487,67.9175,19580.0
2024-07-23 13:30:00,69.1,69.19,69.01,69.14,57713.0,67.9077,67.9961,67.8192,67.947,57713.0
2024-07-23 13:35:00,69.13,69.19,69.11,69.11,25368.0,67.9371,67.9961,67.9175,67.9175,25368.0
2024-07-23 13:40:00,69.12,69.14,69.06,69.14,34381.0,67.9273,67.947,67.8684,67.947,34381.0
2024-07-23 13:45:00,69.14,69.22,69.1,69.22,42644.0,67.947,68.0256,67.9077,68.0256,42644.0
2024-07-23 13:50:00,69.22,69.27,69.19,69.2,31663.0,68.0256,68.0747,67.9961,68.0059,31663.0
2024-07-23 13:55:00,69.2,69.29,69.18,69.28,46856.0,68.0059,68.0944,67.9863,68.0846,46856.0
2024-07-23 14:00:00,69.27,69.33,69.23,69.3,38110.0,68.0747,68.1337,68.0354,68.1042,38110.0
2024-07-23 14:05:00,69.3,69.47,69.29,69.46,23276.0,68.1042,68.2713,68.0944,68.2615,23276.0
2024-07-23 14:10:00,69.45,69.47,69.34,69.35,27168.0,68.2516,68.2713,68.1435,68.1534,27168.0
2024-07-23 14:15:00,69.34,69.41,69.34,69.35,25643.0,68.1435,68.2123,68.1435,68.1534,25643.0
2024-07-23 14:20:00,69.34,69.39,69.28,69.29,43061.0,68.1435,68.1927,68.0846,68.0944,43061.0
2024-07-23 14:25:00,69.27,69.33,69.2,69.32,46065.0,68.0747,68.1337,68.0059,68.1239,46065.0
2024-07-23 14:30:00,69.32,69.32,69.22,69.31,29349.0,68.1239,68.1239,68.0256,68.114,29349.0
2024-07-23 14:35:00,69.31,69.36,69.28,69.29,102859.0,68.114,68.1632,68.0846,68.0944,102859.0
2024-07-23 14:40:00,69.28,69.4,69.22,69.3,34634.0,68.0846,68.2025,68.0256,68.1042,34634.0
2024-07-23 14:45:00,69.31,69.37,69.28,69.29,22591.0,68.114,68.173,68.0846,68.0944,22591.0
2024-07-23 14:50:00,69.31,69.35,69.27,69.29,46764.0,68.114,68.1534,68.0747,68.0944,46764.0
2024-07-23 14:55:00,69.3,69.48,69.3,69.48,23484.0,68.1042,68.2811,68.1042,68.2811,23484.0
2024-07-23 15:00:00,69.49,69.51,69.39,69.4,38193.0,68.2909,68.3106,68.1927,68.2025,38193.0
2024-07-23 15:05:00,69.4,69.4,69.29,69.3,45741.0,68.2025,68.2025,68.0944,68.1042,45741.0
2024-07-23 15:10:00,69.31,69.34,69.18,69.19,81212.0,68.114,68.1435,67.9863,67.9961,81212.0
2024-07-23 15:15:00,69.19,69.23,69.16,69.23,52213.0,67.9961,68.0354,67.9666,68.0354,52213.0
2024-07-23 15:20:00,69.22,69.25,69.16,69.23,28498.0,68.0256,68.0551,67.9666,68.0354,28498.0
2024-07-23 15:25:00,69.23,69.35,69.23,69.3,34635.0,68.0354,68.1534,68.0354,68.1042,34635.0
2024-07-23 15:30:00,69.29,69.3,69.18,69.21,119934.0,68.0944,68.1042,67.9863,68.0158,119934.0
2024-07-23 15:35:00,69.19,69.26,69.17,69.17,29871.0,67.9961,68.0649,67.9765,67.9765,29871.0
2024-07-23 15:40:00,69.17,69.18,68.92,69.01,38528.0,67.9765,67.9863,67.7308,67.8192,38528.0
2024-07-23 15:45:00,69.0,69.09,68.96,69.06,51628.0,67.8094,67.8978,67.7701,67.8684,51628.0
2024-07-23 15:50:00,69.06,69.1,68.99,69.02,125666.0,67.8684,67.9077,67.7996,67.829,125666.0
2024-07-23 15:55:00,69.02,69.17,69.01,69.12,346895.0,67.829,67.9765,67.8192,67.9273,346895.0
2024-07-24 09:30:00,68.8,68.83,68.13,68.47,69367.0,67.6128,67.6423,66.9544,67.2885,69367.0
2024-07-24 09:35:00,68.5,68.65,68.39,68.56,60012.0,67.318,67.4654,67.2099,67.377,60012.0
2024-07-24 09:40:00,68.55,68.77,68.5,68.54,50861.0,67.3672,67.5834,67.318,67.3573,50861.0
2024-07-24 09:45:00,68.56,68.7,68.56,68.59,27369.0,67.377,67.5146,67.377,67.4065,27369.0
2024-07-24 09:50:00,68.61,68.65,68.09,68.17,49189.0,67.4261,67.4654,66.9151,66.9937,49189.0
2024-07-24 09:55:00,68.14,68.15,67.93,68.03,45059.0,66.9642,66.9741,66.7579,66.8561,45059.0
2024-07-24 10:00:00,68.03,68.2,67.95,68.0,79339.0,66.8561,67.0232,66.7775,66.8266,79339.0
2024-07-24 10:05:00,68.02,68.09,67.91,68.03,52885.0,66.8463,66.9151,66.7382,66.8561,52885.0
2024-07-24 10:10:00,68.03,68.08,67.95,68.02,38751.0,66.8561,66.9053,66.7775,66.8463,38751.0
2024-07-24 10:15:00,67.99,68.16,67.95,68.14,26955.0,66.8168,66.9839,66.7775,66.9642,26955.0
2024-07-24 10:20:00,68.14,68.25,68.12,68.17,37888.0,66.9642,67.0723,66.9446,66.9937,37888.0
2024-07-24 10:25:00,68.18,68.45,68.18,68.42,42372.0,67.0035,67.2689,67.0035,67.2394,42372.0
2024-07-24 10:30:00,68.4,68.49,68.37,68.43,16629.0,67.2197,67.3082,67.1903,67.2492,16629.0
2024-07-24 10:35:00,68.43,68.45,68.28,68.3,17901.0,67.2492,67.2689,67.1018,67.1215,17901.0
2024-07-24 10:40:00,68.3,68.49,68.28,68.48,18170.0,67.1215,67.3082,67.1018,67.2984,18170.0
2024-07-24 10:45:00,68.49,68.52,68.4,68.49,19005.0,67.3082,67.3377,67.2197,67.3082,19005.0
2024-07-24 10:50:00,68.49,68.66,68.47,68.58,25042.0,67.3082,67.4753,67.2885,67.3966,25042.0
2024-07-24 10:55:00,68.59,68.72,68.59,68.66,19041.0,67.4065,67.5342,67.4065,67.4753,19041.0
2024-07-24 11:00:00,68.65,68.65,68.48,68.49,13667.0,67.4654,67.4654,67.2984,67.3082,13667.0
2024-07-24 11:05:00,68.47,68.48,68.39,68.48,12629.0,67.2885,67.2984,67.2099,67.2984,12629.0
2024-07-24 11:10:00,68.47,68.48,68.37,68.39,40754.0,67.2885,67.2984,67.1903,67.2099,40754.0
2024-07-24 11:15:00,68.38,68.54,68.33,68.54,142998.0,67.2001,67.3573,67.151,67.3573,142998.0
2024-07-24 11:20:00,68.54,68.54,68.36,68.47,132194.0,67.3573,67.3573,67.1804,67.2885,132194.0
2024-07-24 11:25:00,68.46,68.51,68.37,68.47,186802.0,67.2787,67.3278,67.1903,67.2885,186802.0
2024-07-24 11:30:00,68.48,68.58,68.44,68.58,144761.0,67.2984,67.3966,67.2591,67.3966,144761.0
2024-07-24 11:35:00,68.56,68.68,68.52,68.68,17710.0,67.377,67.4949,67.3377,67.4949,17710.0
2024-07-24 11:40:00,68.68,68.83,68.66,68.66,28635.0,67.4949,67.6423,67.4753,67.4753,28635.0
2024-07-24 11:45:00,68.66,68.67,68.54,68.57,16011.0,67.4753,67.4851,67.3573,67.3868,16011.0
2024-07-24 11:50:00,68.57,68.64,68.56,68.6,38178.0,67.3868,67.4556,67.377,67.4163,38178.0
2024-07-24 11:55:00,68.6,68.72,68.58,68.72,43390.0,67.4163,67.5342,67.3966,67.5342,43390.0
2024-07-24 12:00:00,68.73,68.79,68.73,68.78,15574.0,67.544,67.603,67.544,67.5932,15574.0
2024-07-24 12:05:00,68.77,68.78,68.6,68.6,25565.0,67.5834,67.5932,67.4163,67.4163,25565.0
2024-07-24 12:10:00,68.61,68.72,68.57,68.72,45743.0,67.4261,67.5342,67.3868,67.5342,45743.0
2024-07-24 12:15:00,68.73,68.8,68.71,68.77,20550.0,67.544,67.6128,67.5244,67.5834,20550.0
2024-07-24 12:20:00,68.77,68.8,68.72,68.77,22244.0,67.5834,67.6128,67.5342,67.5834,22244.0
2024-07-24 12:25:00,68.77,68.77,68.67,68.68,16360.0,67.5834,67.5834,67.4851,67.4949,16360.0
2024-07-24 12:30:00,68.67,68.7,68.61,68.62,18839.0,67.4851,67.5146,67.4261,67.4359,18839.0
2024-07-24 12:35:00,68.61,68.64,68.55,68.57,15151.0,67.4261,67.4556,67.3672,67.3868,15151.0
2024-07-24 12:40:00,68.58,68.59,68.5,68.51,11332.0,67.3966,67.4065,67.318,67.3278,11332.0
2024-07-24 12:45:00,68.51,68.59,68.5,68.56,11428.0,67.3278,67.4065,67.318,67.377,11428.0
2024-07-24 12:50:00,68.56,68.58,68.54,68.57,8158.0,67.377,67.3966,67.3573,67.3868,8158.0
2024-07-24 12:55:00,68.56,68.6,68.56,68.58,11531.0,67.377,67.4163,67.377,67.3966,11531.0
2024-07-24 13:00:00,68.57,68.67,68.55,68.66,25911.0,67.3868,67.4851,67.3672,67.4753,25911.0
2024-07-24 13:05:00,68.66,68.75,68.65,68.75,7574.0,67.4753,67.5637,67.4654,67.5637,7574.0
2024-07-24 13:10:00,68.75,68.79,68.72,68.78,11822.0,67.5637,67.603,67.5342,67.5932,11822.0
2024-07-24 13:15:00,68.77,68.82,68.75,68.76,7981.0,67.5834,67.6325,67.5637,67.5735,7981.0
2024-07-24 13:20:00,68.76,68.76,68.73,68.74,8806.0,67.5735,67.5735,67.544,67.5539,8806.0
2024-07-24 13:25:00,68.73,68.76,68.66,68.68,12652.0,67.544,67.5735,67.4753,67.4949,12652.0
2024-07-24 13:30:00,68.66,68.71,68.62,68.7,11055.0,67.4753,67.5244,67.4359,67.5146,11055.0
2024-07-24 13:35:00,68.73,68.84,68.73,68.79,17550.0,67.544,67.6522,67.544,67.603,17550.0
2024-07-24 13:40:00,68.78,68.81,68.71,68.73,14321.0,67.5932,67.6227,67.5244,67.544,14321.0
2024-07-24 13:45:00,68.73,68.77,68.63,68.63,29991.0,67.544,67.5834,67.4458,67.4458,29991.0
2024-07-24 13:50:00,68.63,68.63,68.58,68.59,13238.0,67.4458,67.4458,67.3966,67.4065,13238.0
2024-07-24 13:55:00,68.58,68.65,68.57,68.61,17452.0,67.3966,67.4654,67.3868,67.4261,17452.0
2024-07-24 14:00:00,68.61,68.61,68.54,68.55,38484.0,67.4261,67.4261,67.3573,67.3672,38484.0
2024-07-24 14:05:00,68.55,68.69,68.55,68.68,14259.0,67.3672,67.5047,67.3672,67.4949,14259.0
2024-07-24 14:10:00,68.7,68.7,68.65,68.69,15253.0,67.5146,67.5146,67.4654,67.5047,15253.0
2024-07-24 14:15:00,68.69,68.7,68.61,68.62,9929.0,67.5047,67.5146,67.4261,67.4359,9929.0
2024-07-24 14:20:00,68.61,68.61,68.52,68.55,16604.0,67.4261,67.4261,67.3377,67.3672,16604.0
2024-07-24 14:25:00,68.55,68.57,68.47,68.52,15628.0,67.3672,67.3868,67.2885,67.3377,15628.0
2024-07-24 14:30:00,68.52,68.57,68.44,68.44,21275.0,67.3377,67.3868,67.2591,67.2591,21275.0
2024-07-24 14:35:00,68.45,68.45,68.39,68.41,14669.0,67.2689,67.2689,67.2099,67.2296,14669.0
2024-07-24 14:40:00,68.4,68.4,68.36,68.37,11497.0,67.2197,67.2197,67.1804,67.1903,11497.0
2024-07-24 14:45:00,68.36,68.48,68.35,68.44,30571.0,67.1804,67.2984,67.1706,67.2591,30571.0
2024-07-24 14:50:00,68.44,68.47,68.32,68.45,53711.0,67.2591,67.2885,67.1411,67.2689,53711.0
2024-07-24 14:55:00,68.46,68.47,68.29,68.33,73866.0,67.2787,67.2885,67.1116,67.151,73866.0
2024-07-24 15:00:00,68.33,68.36,68.25,68.26,17971.0,67.151,67.1804,67.0723,67.0822,17971.0
2024-07-24 15:05:00,68.26,68.29,68.11,68.2,35166.0,67.0822,67.1116,66.9347,67.0232,35166.0
2024-07-24 15:10:00,68.21,68.28,68.21,68.23,16185.0,67.033,67.1018,67.033,67.0527,16185.0
2024-07-24 15:15:00,68.23,68.27,68.13,68.14,15531.0,67.0527,67.092,66.9544,66.9642,15531.0
2024-07-24 15:20:00,68.15,68.21,68.1,68.13,27249.0,66.9741,67.033,66.9249,66.9544,27249.0
2024-07-24 15:25:00,68.13,68.13,67.95,67.98,594607.0,66.9544,66.9544,66.7775,66.807,594607.0
2024-07-24 15:30:00,67.99,68.1,67.96,68.06,30651.0,66.8168,66.9249,66.7873,66.8856,30651.0
2024-07-24 15:35:00,68.05,68.05,67.91,67.91,37252.0,66.8758,66.8758,66.7382,66.7382,37252.0
2024-07-24 15:40:00,67.92,67.94,67.76,67.76,47574.0,66.748,66.7677,66.5908,66.5908,47574.0
2024-07-24 15:45:00,67.75,67.76,67.62,67.69,55377.0,66.581,66.5908,66.4532,66.522,55377.0
2024-07-24 15:50:00,67.7,67.79,67.42,67.51,122252.0,66.5318,66.6203,66.2567,66.3451,122252.0
2024-07-24 15:55:00,67.51,67.56,67.43,67.53,279905.0,66.3451,66.3942,66.2665,66.3648,279905.0
2024-07-25 09:30:00,67.55,67.62,67.26,67.31,43689.0,66.3844,66.4532,66.0994,66.1486,43689.0
2024-07-25 09:35:00,67.27,67.28,67.04,67.04,27767.0,66.1092,66.1191,65.8832,65.8832,27767.0
2024-07-25 09:40:00,67.03,67.41,66.99,67.37,19751.0,65.8734,66.2468,65.8341,66.2075,19751.0
2024-07-25 09:45:00,67.37,67.65,67.33,67.65,26864.0,66.2075,66.4827,66.1682,66.4827,26864.0
2024-07-25 09:50:00,67.65,67.82,67.62,67.81,12196.0,66.4827,66.6498,66.4532,66.6399,12196.0
2024-07-25 09:55:00,67.84,67.89,67.64,67.64,11332.0,66.6694,66.7185,66.4729,66.4729,11332.0
2024-07-25 10:00:00,67.61,67.61,67.06,67.11,41878.0,66.4434,66.4434,65.9029,65.952,41878.0
2024-07-25 10:05:00,67.07,67.07,66.68,66.72,42627.0,65.9127,65.9127,65.5294,65.5687,42627.0
2024-07-25 10:10:00,66.69,66.89,66.58,66.59,55154.0,65.5392,65.7358,65.4311,65.441,55154.0
2024-07-25 10:15:00,66.6,67.1,66.6,67.1,44522.0,65.4508,65.9422,65.4508,65.9422,44522.0
2024-07-25 10:20:00,67.09,67.32,67.03,67.3,15767.0,65.9323,66.1584,65.8734,66.1387,15767.0
2024-07-25 10:25:00,67.33,67.33,67.13,67.17,23239.0,66.1682,66.1682,65.9717,66.011,23239.0
2024-07-25 10:30:00,67.16,67.26,67.14,67.23,31228.0,66.0011,66.0994,65.9815,66.0699,31228.0
2024-07-25 10:35:00,67.22,67.37,67.19,67.2,90941.0,66.0601,66.2075,66.0306,66.0404,90941.0
2024-07-25 10:40:00,67.18,67.28,67.1,67.18,10375.0,66.0208,66.1191,65.9422,66.0208,10375.0
2024-07-25 10:45:00,67.18,67.25,67.09,67.18,12271.0,66.0208,66.0896,65.9323,66.0208,12271.0
2024-07-25 10:50:00,67.17,67.34,67.16,67.32,10646.0,66.011,66.178,66.0011,66.1584,10646.0
2024-07-25 10:55:00,67.3,67.46,67.3,67.42,17149.0,66.1387,66.296,66.1387,66.2567,17149.0
2024-07-25 11:00:00,67.42,67.53,67.41,67.5,13216.0,66.2567,66.3648,66.2468,66.3353,13216.0
2024-07-25 11:05:00,67.52,67.66,67.51,67.64,10262.0,66.3549,66.4925,66.3451,66.4729,10262.0
2024-07-25 11:10:00,67.62,67.76,67.56,67.67,20055.0,66.4532,66.5908,66.3942,66.5023,20055.0
2024-07-25 11:15:00,67.69,67.77,67.66,67.66,13948.0,66.522,66.6006,66.4925,66.4925,13948.0
2024-07-25 11:20:00,67.66,67.66,67.52,67.56,13475.0,66.4925,66.4925,66.3549,66.3942,13475.0
2024-07-25 11:25:00,67.54,67.64,67.53,67.59,12711.0,66.3746,66.4729,66.3648,66.4237,12711.0
2024-07-25 11:30:00,67.6,67.84,67.55,67.81,11852.0,66.4335,66.6694,66.3844,66.6399,11852.0
2024-07-25 11:35:00,67.81,67.86,67.75,67.83,14035.0,66.6399,66.6891,66.581,66.6596,14035.0
2024-07-25 11:40:00,67.83,67.88,67.79,67.81,34833.0,66.6596,66.7087,66.6203,66.6399,34833.0
2024-07-25 11:45:00,67.83,67.83,67.73,67.77,22491.0,66.6596,66.6596,66.5613,66.6006,22491.0
2024-07-25 11:50:00,67.77,67.82,67.74,67.77,22732.0,66.6006,66.6498,66.5711,66.6006,22732.0
2024-07-25 11:55:00,67.77,67.84,67.74,67.83,21921.0,66.6006,66.6694,66.5711,66.6596,21921.0
2024-07-25 12:00:00,67.83,67.89,67.8,67.88,28850.0,66.6596,66.7185,66.6301,66.7087,28850.0
2024-07-25 12:05:00,67.88,67.88,67.81,67.81,12970.0,66.7087,66.7087,66.6399,66.6399,12970.0
2024-07-25 12:10:00,67.83,67.89,67.79,67.87,11821.0,66.6596,66.7185,66.6203,66.6989,11821.0
2024-07-25 12:15:00,67.87,67.91,67.84,67.89,9375.0,66.6989,66.7382,66.6694,66.7185,9375.0
2024-07-25 12:20:00,67.88,67.95,67.81,67.87,20080.0,66.7087,66.7775,66.6399,66.6989,20080.0
2024-07-25 12:25:00,67.86,67.92,67.81,67.92,15792.0,66.6891,66.748,66.6399,66.748,15792.0
2024-07-25 12:30:00,67.92,67.92,67.82,67.82,13440.0,66.748,66.748,66.6498,66.6498,13440.0
2024-07-25 12:35:00,67.83,67.88,67.82,67.85,19669.0,66.6596,66.7087,66.6498,66.6792,19669.0
2024-07-25 12:40:00,67.86,67.88,67.8,67.81,10896.0,66.6891,66.7087,66.6301,66.6399,10896.0
2024-07-25 12:45:00,67.81,67.83,67.73,67.77,17576.0,66.6399,66.6596,66.5613,66.6006,17576.0
2024-07-25 12:50:00,67.78,67.78,67.73,67.77,6941.0,66.6104,66.6104,66.5613,66.6006,6941.0
2024-07-25 12:55:00,67.77,67.85,67.76,67.8,22968.0,66.6006,66.6792,66.5908,66.6301,22968.0
2024-07-25 13:00:00,67.81,67.89,67.77,67.88,35183.0,66.6399,66.7185,66.6006,66.7087,35183.0
2024-07-25 13:05:00,67.88,67.98,67.87,67.96,8746.0,66.7087,66.807,66.6989,66.7873,8746.0
2024-07-25 13:10:00,67.97,68.03,67.86,67.88,13188.0,66.7972,66.8561,66.6891,66.7087,13188.0
2024-07-25 13:15:00,67.88,67.88,67.75,67.75,13943.0,66.7087,66.7087,66.581,66.581,13943.0
2024-07-25 13:20:00,67.76,67.77,67.69,67.73,40518.0,66.5908,66.6006,66.522,66.5613,40518.0
2024-07-25 13:25:00,67.73,67.81,67.7,67.79,13073.0,66.5613,66.6399,66.5318,66.6203,13073.0
2024-07-25 13:30:00,67.79,67.79,67.65,67.67,13704.0,66.6203,66.6203,66.4827,66.5023,13704.0
2024-07-25 13:35:00,67.67,67.74,67.66,67.68,15035.0,66.5023,66.5711,66.4925,66.5122,15035.0
2024-07-25 13:40:00,67.69,67.7,67.6,67.7,18988.0,66.522,66.5318,66.4335,66.5318,18988.0
2024-07-25 13:45:00,67.7,67.71,67.61,67.62,17229.0,66.5318,66.5416,66.4434,66.4532,17229.0
2024-07-25 13:50:00,67.6,67.64,67.55,67.56,21378.0,66.4335,66.4729,66.3844,66.3942,21378.0
2024-07-25 13:55:00,67.56,67.59,67.5,67.53,28753.0,66.3942,66.4237,66.3353,66.3648,28753.0
2024-07-25 14:00:00,67.53,67.56,67.52,67.54,20402.0,66.3648,66.3942,66.3549,66.3746,20402.0
2024-07-25 14:05:00,67.55,67.56,67.37,67.38,30575.0,66.3844,66.3942,66.2075,66.2173,30575.0
2024-07-25 14:10:00,67.38,67.42,67.34,67.41,25453.0,66.2173,66.2567,66.178,66.2468,25453.0
2024-07-25 14:15:00,67.41,67.5,67.37,67.49,41548.0,66.2468,66.3353,66.2075,66.3254,41548.0
2024-07-25 14:20:00,67.5,67.5,67.39,67.39,19760.0,66.3353,66.3353,66.2272,66.2272,19760.0
2024-07-25 14:25:00,67.39,67.46,67.37,67.4,32564.0,66.2272,66.296,66.2075,66.237,32564.0
2024-07-25 14:30:00,67.4,67.46,67.34,67.35,16204.0,66.237,66.296,66.178,66.1879,16204.0
2024-07-25 14:35:00,67.34,67.36,67.27,67.28,12606.0,66.178,66.1977,66.1092,66.1191,12606.0
2024-07-25 14:40:00,67.27,67.28,67.19,67.19,20248.0,66.1092,66.1191,66.0306,66.0306,20248.0
2024-07-25 14:45:00,67.19,67.19,67.04,67.04,22721.0,66.0306,66.0306,65.8832,65.8832,22721.0
2024-07-25 14:50:00,67.03,67.07,66.99,67.01,21731.0,65.8734,65.9127,65.8341,65.8537,21731.0
2024-07-25 14:55:00,67.01,67.19,67.01,67.16,14425.0,65.8537,66.0306,65.8537,66.0011,14425.0
2024-07-25 15:00:00,67.15,67.2,67.11,67.13,30185.0,65.9913,66.0404,65.952,65.9717,30185.0
2024-07-25 15:05:00,67.13,67.15,67.07,67.09,18459.0,65.9717,65.9913,65.9127,65.9323,18459.0
2024-07-25 15:10:00,67.09,67.16,67.07,67.16,35969.0,65.9323,66.0011,65.9127,66.0011,35969.0
2024-07-25 15:15:00,67.16,67.17,67.1,67.15,112370.0,66.0011,66.011,65.9422,65.9913,112370.0
2024-07-25 15:20:00,67.16,67.26,67.12,67.22,54252.0,66.0011,66.0994,65.9618,66.0601,54252.0
2024-07-25 15:25:00,67.24,67.36,67.22,67.35,19648.0,66.0798,66.1977,66.0601,66.1879,19648.0
2024-07-25 15:30:00,67.36,67.38,67.27,67.27,38274.0,66.1977,66.2173,66.1092,66.1092,38274.0
2024-07-25 15:35:00,67.28,67.3,67.12,67.13,32026.0,66.1191,66.1387,65.9618,65.9717,32026.0
2024-07-25 15:40:00,67.13,67.13,67.0,67.04,56108.0,65.9717,65.9717,65.8439,65.8832,56108.0
2024-07-25 15:45:00,67.04,67.1,66.95,67.09,93868.0,65.8832,65.9422,65.7948,65.9323,93868.0
2024-07-25 15:50:00,67.1,67.15,66.75,66.84,122381.0,65.9422,65.9913,65.5982,65.6867,122381.0
2024-07-25 15:55:00,66.84,66.87,66.65,66.73,301235.0,65.6867,65.7161,65.4999,65.5786,301235.0
2024-07-26 09:30:00,67.85,68.18,67.71,68.18,64728.0,66.6792,67.0035,66.5416,67.0035,64728.0
2024-07-26 09:35:00,68.21,68.76,68.21,68.76,40426.0,67.033,67.5735,67.033,67.5735,40426.0
2024-07-26 09:40:00,68.79,69.02,68.71,69.02,21141.0,67.603,67.829,67.5244,67.829,21141.0
2024-07-26 09:45:00,68.98,69.18,68.95,69.1,25440.0,67.7897,67.9863,67.7603,67.9077,25440.0
2024-07-26 09:50:00,69.06,69.07,68.82,68.9,11274.0,67.8684,67.8782,67.6325,67.7111,11274.0
2024-07-26 09:55:00,68.9,69.0,68.83,68.86,28066.0,67.7111,67.8094,67.6423,67.6718,28066.0
2024-07-26 10:00:00,68.82,69.23,68.77,69.07,17059.0,67.6325,68.0354,67.5834,67.8782,17059.0
2024-07-26 10:05:00,69.08,69.08,68.78,68.78,14284.0,67.888,67.888,67.5932,67.5932,14284.0
2024-07-26 10:10:00,68.8,69.05,68.8,68.94,35539.0,67.6128,67.8585,67.6128,67.7504,35539.0
2024-07-26 10:15:00,68.91,68.91,68.76,68.79,14843.0,67.7209,67.7209,67.5735,67.603,14843.0
2024-07-26 10:20:00,68.81,69.0,68.78,68.96,10560.0,67.6227,67.8094,67.5932,67.7701,10560.0
2024-07-26 10:25:00,68.97,69.01,68.86,68.86,9280.0,67.7799,67.8192,67.6718,67.6718,9280.0
2024-07-26 10:30:00,68.85,68.85,68.51,68.51,13502.0,67.662,67.662,67.3278,67.3278,13502.0
2024-07-26 10:35:00,68.5,68.57,68.4,68.53,9068.0,67.318,67.3868,67.2197,67.3475,9068.0
2024-07-26 10:40:00,68.55,68.75,68.54,68.67,12008.0,67.3672,67.5637,67.3573,67.4851,12008.0
2024-07-26 10:45:00,68.7,68.84,68.68,68.75,9478.0,67.5146,67.6522,67.4949,67.5637,9478.0
2024-07-26 10:50:00,68.72,68.73,68.64,68.73,8564.0,67.5342,67.544,67.4556,67.544,8564.0
2024-07-26 10:55:00,68.74,68.76,68.62,68.74,14639.0,67.5539,67.5735,67.4359,67.5539,14639.0
2024-07-26 11:00:00,68.75,68.78,68.71,68.72,17031.0,67.5637,67.5932,67.5244,67.5342,17031.0
2024-07-26 11:05:00,68.71,68.72,68.65,68.66,11214.0,67.5244,67.5342,67.4654,67.4753,11214.0
2024-07-26 11:10:00,68.64,68.75,68.63,68.7,14641.0,67.4556,67.5637,67.4458,67.5146,14641.0
2024-07-26 11:15:00,68.7,68.77,68.66,68.77,6349.0,67.5146,67.5834,67.4753,67.5834,6349.0
2024-07-26 11:20:00,68.77,68.88,68.77,68.83,9571.0,67.5834,67.6915,67.5834,67.6423,9571.0
2024-07-26 11:25:00,68.83,68.86,68.78,68.81,15097.0,67.6423,67.6718,67.5932,67.6227,15097.0
2024-07-26 11:30:00,68.81,68.91,68.81,68.83,10827.0,67.6227,67.7209,67.6227,67.6423,10827.0
2024-07-26 11:35:00,68.82,68.88,68.81,68.87,10600.0,67.6325,67.6915,67.6227,67.6816,10600.0
2024-07-26 11:40:00,68.88,68.88,68.81,68.84,14976.0,67.6915,67.6915,67.6227,67.6522,14976.0
2024-07-26 11:45:00,68.84,68.87,68.76,68.85,8842.0,67.6522,67.6816,67.5735,67.662,8842.0
2024-07-26 11:50:00,68.87,68.98,68.86,68.95,8596.0,67.6816,67.7897,67.6718,67.7603,8596.0
2024-07-26 11:55:00,68.95,69.06,68.94,69.05,9360.0,67.7603,67.8684,67.7504,67.8585,9360.0
2024-07-26 12:00:00,69.06,69.16,69.05,69.09,10274.0,67.8684,67.9666,67.8585,67.8978,10274.0
2024-07-26 12:05:00,69.08,69.13,69.03,69.09,20372.0,67.888,67.9371,67.8389,67.8978,20372.0
2024-07-26 12:10:00,69.09,69.09,68.89,68.94,15299.0,67.8978,67.8978,67.7013,67.7504,15299.0
2024-07-26 12:15:00,68.96,69.01,68.95,68.98,6797.0,67.7701,67.8192,67.7603,67.7897,6797.0
2024-07-26 12:20:00,68.97,68.97,68.93,68.95,5397.0,67.7799,67.7799,67.7406,67.7603,5397.0
2024-07-26 12:25:00,68.95,68.98,68.94,68.94,12223.0,67.7603,67.7897,67.7504,67.7504,12223.0
2024-07-26 12:30:00,68.94,69.01,68.93,68.98,79716.0,67.7504,67.8192,67.7406,67.7897,79716.0
2024-07-26 12:35:00,68.98,69.1,68.96,69.09,19285.0,67.7897,67.9077,67.7701,67.8978,19285.0
2024-07-26 12:40:00,69.1,69.11,69.03,69.04,11647.0,67.9077,67.9175,67.8389,67.8487,11647.0
2024-07-26 12:45:00,69.06,69.16,69.05,69.09,11720.0,67.8684,67.9666,67.8585,67.8978,11720.0
2024-07-26 12:50:00,69.09,69.16,69.07,69.13,12316.0,67.8978,67.9666,67.8782,67.9371,12316.0
2024-07-26 12:55:00,69.12,69.15,69.11,69.14,17318.0,67.9273,67.9568,67.9175,67.947,17318.0
2024-07-26 13:00:00,69.13,69.13,69.04,69.05,13202.0,67.9371,67.9371,67.8487,67.8585,13202.0
2024-07-26 13:05:00,69.06,69.08,68.95,68.97,40684.0,67.8684,67.888,67.7603,67.7799,40684.0
2024-07-26 13:10:00,68.96,69.05,68.96,69.0,11143.0,67.7701,67.8585,67.7701,67.8094,11143.0
2024-07-26 13:15:00,69.0,69.03,68.99,69.0,19718.0,67.8094,67.8389,67.7996,67.8094,19718.0
2024-07-26 13:20:00,69.01,69.04,69.0,69.03,10672.0,67.8192,67.8487,67.8094,67.8389,10672.0
2024-07-26 13:25:00,69.03,69.09,69.02,69.05,11996.0,67.8389,67.8978,67.829,67.8585,11996.0
2024-07-26 13:30:00,69.05,69.05,68.88,68.9,39333.0,67.8585,67.8585,67.6915,67.7111,39333.0
2024-07-26 13:35:00,68.88,68.88,68.64,68.66,26254.0,67.6915,67.6915,67.4556,67.4753,26254.0
2024-07-26 13:40:00,68.67,68.72,68.64,68.68,14739.0,67.4851,67.5342,67.4556,67.4949,14739.0
2024-07-26 13:45:00,68.69,68.86,68.65,68.68,32860.0,67.5047,67.6718,67.4654,67.4949,32860.0
2024-07-26 13:50:00,68.67,68.76,68.64,68.76,20799.0,67.4851,67.5735,67.4556,67.5735,20799.0
2024-07-26 13:55:00,68.76,68.84,68.75,68.81,15004.0,67.5735,67.6522,67.5637,67.6227,15004.0
2024-07-26 14:00:00,68.81,69.0,68.8,68.98,50113.0,67.6227,67.8094,67.6128,67.7897,50113.0
2024-07-26 14:05:00,68.97,69.1,68.92,69.04,14659.0,67.7799,67.9077,67.7308,67.8487,14659.0
2024-07-26 14:10:00,69.04,69.09,69.02,69.03,12357.0,67.8487,67.8978,67.829,67.8389,12357.0
2024-07-26 14:15:00,69.03,69.06,68.89,68.91,22429.0,67.8389,67.8684,67.7013,67.7209,22429.0
2024-07-26 14:20:00,68.91,68.99,68.89,68.98,11639.0,67.7209,67.7996,67.7013,67.7897,11639.0
2024-07-26 14:25:00,68.98,69.02,68.92,68.92,15659.0,67.7897,67.829,67.7308,67.7308,15659.0
2024-07-26 14:30:00,68.91,68.94,68.87,68.92,12666.0,67.7209,67.7504,67.6816,67.7308,12666.0
2024-07-26 14:35:00,68.91,68.92,68.87,68.91,20054.0,67.7209,67.7308,67.6816,67.7209,20054.0
2024-07-26 14:40:00,68.91,68.91,68.78,68.86,17455.0,67.7209,67.7209,67.5932,67.6718,17455.0
2024-07-26 14:45:00,68.85,68.88,68.83,68.88,11714.0,67.662,67.6915,67.6423,67.6915,11714.0
2024-07-26 14:50:00,68.88,68.89,68.77,68.79,11088.0,67.6915,67.7013,67.5834,67.603,11088.0
2024-07-26 14:55:00,68.78,68.84,68.78,68.79,11089.0,67.5932,67.6522,67.5932,67.603,11089.0
2024-07-26 15:00:00,68.79,68.79,68.75,68.76,18955.0,67.603,67.603,67.5637,67.5735,18955.0
2024-07-26 15:05:00,68.76,68.83,68.73,68.83,15300.0,67.5735,67.6423,67.544,67.6423,15300.0
2024-07-26 15:10:00,68.82,68.9,68.8,68.87,42926.0,67.6325,67.7111,67.6128,67.6816,42926.0
2024-07-26 15:15:00,68.86,68.92,68.82,68.92,25157.0,67.6718,67.7308,67.6325,67.7308,25157.0
2024-07-26 15:20:00,68.91,68.99,68.91,68.97,22538.0,67.7209,67.7996,67.7209,67.7799,22538.0
2024-07-26 15:25:00,68.97,69.03,68.95,68.98,33142.0,67.7799,67.8389,67.7603,67.7897,33142.0
2024-07-26 15:30:00,68.97,68.97,68.76,68.77,42617.0,67.7799,67.7799,67.5735,67.5834,42617.0
2024-07-26 15:35:00,68.77,68.85,68.77,68.85,19407.0,67.5834,67.662,67.5834,67.662,19407.0
2024-07-26 15:40:00,68.85,68.92,68.82,68.86,24304.0,67.662,67.7308,67.6325,67.6718,24304.0
2024-07-26 15:45:00,68.86,68.98,68.85,68.95,35550.0,67.6718,67.7897,67.662,67.7603,35550.0
2024-07-26 15:50:00,68.96,69.02,68.61,68.61,69703.0,67.7701,67.829,67.4261,67.4261,69703.0
2024-07-26 15:55:00,68.63,68.86,68.61,68.78,249240.0,67.4458,67.6718,67.4261,67.5932,249240.0
2024-07-29 09:30:00,68.92,69.22,68.85,69.0,104527.0,67.7308,68.0256,67.662,67.8094,104527.0
2024-07-29 09:35:00,68.97,69.31,68.97,69.11,12189.0,67.7799,68.114,67.7799,67.9175,12189.0
2024-07-29 09:40:00,69.14,69.35,69.11,69.25,60039.0,67.947,68.1534,67.9175,68.0551,60039.0
2024-07-29 09:45:00,69.26,69.26,68.98,69.13,12760.0,68.0649,68.0649,67.7897,67.9371,12760.0
2024-07-29 09:50:00,69.1,69.22,68.95,69.16,14607.0,67.9077,68.0256,67.7603,67.9666,14607.0
2024-07-29 09:55:00,69.16,69.22,69.1,69.17,9277.0,67.9666,68.0256,67.9077,67.9765,9277.0
2024-07-29 10:00:00,69.23,69.41,69.22,69.39,17589.0,68.0354,68.2123,68.0256,68.1927,17589.0
2024-07-29 10:05:00,69.4,69.4,69.24,69.26,14388.0,68.2025,68.2025,68.0452,68.0649,14388.0
2024-07-29 10:10:00,69.27,69.27,69.04,69.04,19165.0,68.0747,68.0747,67.8487,67.8487,19165.0
2024-07-29 10:15:00,69.02,69.12,68.97,69.04,11599.0,67.829,67.9273,67.7799,67.8487,11599.0
2024-07-29 10:20:00,69.04,69.2,69.02,69.15,11194.0,67.8487,68.0059,67.829,67.9568,11194.0
2024-07-29 10:25:00,69.13,69.2,69.11,69.15,14335.0,67.9371,68.0059,67.9175,67.9568,14335.0
2024-07-29 10:30:00,69.13,69.13,68.93,68.93,15983.0,67.9371,67.9371,67.7406,67.7406,15983.0
2024-07-29 10:35:00,68.92,68.96,68.88,68.95,12977.0,67.7308,67.7701,67.6915,67.7603,12977.0
2024-07-29 10:40:00,68.95,68.98,68.91,68.94,14085.0,67.7603,67.7897,67.7209,67.7504,14085.0
2024-07-29 10:45:00,68.94,69.04,68.91,69.0,14054.0,67.7504,67.8487,67.7209,67.8094,14054.0
2024-07-29 10:50:00,69.0,69.06,68.94,69.03,14955.0,67.8094,67.8684,67.7504,67.8389,14955.0
2024-07-29 10:55:00,69.05,69.14,69.04,69.05,20462.0,67.8585,67.947,67.8487,67.8585,20462.0
2024-07-29 11:00:00,69.06,69.15,69.02,69.15,22650.0,67.8684,67.9568,67.829,67.9568,22650.0
2024-07-29 11:05:00,69.13,69.13,69.0,69.0,8891.0,67.9371,67.9371,67.8094,67.8094,8891.0
2024-07-29 11:10:00,69.01,69.06,68.97,69.06,11443.0,67.8192,67.8684,67.7799,67.8684,11443.0
2024-07-29 11:15:00,69.06,69.12,69.05,69.06,12790.0,67.8684,67.9273,67.8585,67.8684,12790.0
2024-07-29 11:20:00,69.07,69.14,69.02,69.14,13061.0,67.8782,67.947,67.829,67.947,13061.0
2024-07-29 11:25:00,69.16,69.24,69.12,69.12,7911.0,67.9666,68.0452,67.9273,67.9273,7911.0
2024-07-29 11:30:00,69.13,69.13,68.95,68.97,12462.0,67.9371,67.9371,67.7603,67.7799,12462.0
2024-07-29 11:35:00,68.98,69.1,68.95,69.1,6260.0,67.7897,67.9077,67.7603,67.9077,6260.0
2024-07-29 11:40:00,69.09,69.18,69.09,69.18,15925.0,67.8978,67.9863,67.8978,67.9863,15925.0
2024-07-29 11:45:00,69.19,69.31,69.19,69.31,7869.0,67.9961,68.114,67.9961,68.114,7869.0
2024-07-29 11:50:00,69.33,69.38,69.3,69.35,39495.0,68.1337,68.1828,68.1042,68.1534,39495.0
2024-07-29 11:55:00,69.36,69.4,69.26,69.27,18956.0,68.1632,68.2025,68.0649,68.0747,18956.0
2024-07-29 12:00:00,69.28,69.3,69.23,69.25,19933.0,68.0846,68.1042,68.0354,68.0551,19933.0
2024-07-29 12:05:00,69.25,69.36,69.24,69.3,19845.0,68.0551,68.1632,68.0452,68.1042,19845.0
2024-07-29 12:10:00,69.3,69.38,69.28,69.37,17135.0,68.1042,68.1828,68.0846,68.173,17135.0
2024-07-29 12:15:00,69.37,69.39,69.3,69.33,11932.0,68.173,68.1927,68.1042,68.1337,11932.0
2024-07-29 12:20:00,69.33,69.39,69.32,69.39,14917.0,68.1337,68.1927,68.1239,68.1927,14917.0
2024-07-29 12:25:00,69.38,69.38,69.3,69.33,19937.0,68.1828,68.1828,68.1042,68.1337,19937.0
2024-07-29 12:30:00,69.33,69.34,69.28,69.32,17903.0,68.1337,68.1435,68.0846,68.1239,17903.0
2024-07-29 12:35:00,69.32,69.36,69.29,69.34,16468.0,68.1239,68.1632,68.0944,68.1435,16468.0
2024-07-29 12:40:00,69.34,69.35,69.28,69.3,11142.0,68.1435,68.1534,68.0846,68.1042,11142.0
2024-07-29 12:45:00,69.29,69.32,69.29,69.32,8836.0,68.0944,68.1239,68.0944,68.1239,8836.0
2024-07-29 12:50:00,69.3,69.31,69.22,69.26,12176.0,68.1042,68.114,68.0256,68.0649,12176.0
2024-07-29 12:55:00,69.26,69.28,69.22,69.23,8513.0,68.0649,68.0846,68.0256,68.0354,8513.0
2024-07-29 13:00:00,69.22,69.26,69.22,69.23,12856.0,68.0256,68.0649,68.0256,68.0354,12856.0
2024-07-29 13:05:00,69.23,69.28,69.22,69.23,11107.0,68.0354,68.0846,68.0256,68.0354,11107.0
2024-07-29 13:10:00,69.24,69.38,69.24,69.35,14300.0,68.0452,68.1828,68.0452,68.1534,14300.0
2024-07-29 13:15:00,69.35,69.41,69.27,69.37,12654.0,68.1534,68.2123,68.0747,68.173,12654.0
2024-07-29 13:20:00,69.36,69.37,69.31,69.31,11290.0,68.1632,68.173,68.114,68.114,11290.0
2024-07-29 13:25:00,69.31,69.34,69.27,69.33,21580.0,68.114,68.1435,68.0747,68.1337,21580.0
2024-07-29 13:30:00,69.33,69.33,69.24,69.27,15062.0,68.1337,68.1337,68.0452,68.0747,15062.0
2024-07-29 13:35:00,69.27,69.33,69.22,69.3,24323.0,68.0747,68.1337,68.0256,68.1042,24323.0
2024-07-29 13:40:00,69.29,69.31,69.26,69.28,15704.0,68.0944,68.114,68.0649,68.0846,15704.0
2024-07-29 13:45:00,69.27,69.29,69.25,69.29,16928.0,68.0747,68.0944,68.0551,68.0944,16928.0
2024-07-29 13:50:00,69.29,69.35,69.24,69.27,45981.0,68.0944,68.1534,68.0452,68.0747,45981.0
2024-07-29 13:55:00,69.27,69.35,69.26,69.34,18924.0,68.0747,68.1534,68.0649,68.1435,18924.0
2024-07-29 14:00:00,69.33,69.33,69.22,69.27,13934.0,68.1337,68.1337,68.0256,68.0747,13934.0
2024-07-29 14:05:00,69.28,69.33,69.27,69.33,14849.0,68.0846,68.1337,68.0747,68.1337,14849.0
2024-07-29 14:10:00,69.34,69.34,69.28,69.33,11951.0,68.1435,68.1435,68.0846,68.1337,11951.0
2024-07-29 14:15:00,69.33,69.36,69.31,69.36,23436.0,68.1337,68.1632,68.114,68.1632,23436.0
2024-07-29 14:20:00,69.36,69.42,69.32,69.34,33429.0,68.1632,68.2221,68.1239,68.1435,33429.0
2024-07-29 14:25:00,69.34,69.35,69.3,69.35,29261.0,68.1435,68.1534,68.1042,68.1534,29261.0
2024-07-29 14:30:00,69.36,69.38,69.29,69.32,35775.0,68.1632,68.1828,68.0944,68.1239,35775.0
2024-07-29 14:35:00,69.32,69.37,69.31,69.35,16741.0,68.1239,68.173,68.114,68.1534,16741.0
2024-07-29 14:40:00,69.35,69.44,69.35,69.43,30628.0,68.1534,68.2418,68.1534,68.232,30628.0
2024-07-29 14:45:00,69.44,69.5,69.41,69.46,17691.0,68.2418,68.3008,68.2123,68.2615,17691.0
2024-07-29 14:50:00,69.45,69.49,69.44,69.45,16973.0,68.2516,68.2909,68.2418,68.2516,16973.0
2024-07-29 14:55:00,69.46,69.56,69.46,69.54,20002.0,68.2615,68.3597,68.2615,68.3401,20002.0
2024-07-29 15:00:00,69.52,69.56,69.49,69.54,14823.0,68.3204,68.3597,68.2909,68.3401,14823.0
2024-07-29 15:05:00,69.53,69.63,69.53,69.61,22510.0,68.3302,68.4285,68.3302,68.4089,22510.0
2024-07-29 15:10:00,69.6,69.63,69.55,69.55,26727.0,68.399,68.4285,68.3499,68.3499,26727.0
2024-07-29 15:15:00,69.54,69.57,69.52,69.55,22475.0,68.3401,68.3696,68.3204,68.3499,22475.0
2024-07-29 15:20:00,69.54,69.57,69.5,69.54,27842.0,68.3401,68.3696,68.3008,68.3401,27842.0
2024-07-29 15:25:00,69.53,69.56,69.5,69.54,20574.0,68.3302,68.3597,68.3008,68.3401,20574.0
2024-07-29 15:30:00,69.55,69.6,69.51,69.55,31478.0,68.3499,68.399,68.3106,68.3499,31478.0
2024-07-29 15:35:00,69.55,69.6,69.53,69.58,23719.0,68.3499,68.399,68.3302,68.3794,23719.0
2024-07-29 15:40:00,69.59,69.59,69.49,69.49,24420.0,68.3892,68.3892,68.2909,68.2909,24420.0
2024-07-29 15:45:00,69.5,69.56,69.47,69.52,31249.0,68.3008,68.3597,68.2713,68.3204,31249.0
2024-07-29 15:50:00,69.51,69.54,69.28,69.3,59800.0,68.3106,68.3401,68.0846,68.1042,59800.0
2024-07-29 15:55:00,69.3,69.38,69.18,69.34,215636.0,68.1042,68.1828,67.9863,68.1435,215636.0
2024-07-30 09:30:00,69.36,69.76,69.35,69.68,24157.0,68.1632,68.5563,68.1534,68.4777,24157.0
2024-07-30 09:35:00,69.79,69.86,69.55,69.83,9827.0,68.5858,68.6546,68.3499,68.6251,9827.0
2024-07-30 09:40:00,69.82,69.98,69.7,69.81,34182.0,68.6152,68.7725,68.4973,68.6054,34182.0
2024-07-30 09:45:00,69.79,69.79,69.64,69.65,26287.0,68.5858,68.5858,68.4383,68.4482,26287.0
2024-07-30 09:50:00,69.61,69.71,69.48,69.67,34852.0,68.4089,68.5071,68.2811,68.4678,34852.0
2024-07-30 09:55:00,69.68,69.73,69.56,69.63,24058.0,68.4777,68.5268,68.3597,68.4285,24058.0
2024-07-30 10:00:00,69.63,69.75,69.5,69.56,38099.0,68.4285,68.5464,68.3008,68.3597,38099.0
2024-07-30 10:05:00,69.56,69.64,69.48,69.5,31982.0,68.3597,68.4383,68.2811,68.3008,31982.0
2024-07-30 10:10:00,69.51,69.55,69.32,69.34,16594.0,68.3106,68.3499,68.1239,68.1435,16594.0
2024-07-30 10:15:00,69.34,69.45,69.3,69.44,34983.0,68.1435,68.2516,68.1042,68.2418,34983.0
2024-07-30 10:20:00,69.45,69.58,69.44,69.56,50900.0,68.2516,68.3794,68.2418,68.3597,50900.0
2024-07-30 10:25:00,69.56,69.72,69.52,69.64,25958.0,68.3597,68.517,68.3204,68.4383,25958.0
2024-07-30 10:30:00,69.62,69.73,69.6,69.66,14200.0,68.4187,68.5268,68.399,68.458,14200.0
2024-07-30 10:35:00,69.66,69.68,69.49,69.6,19313.0,68.458,68.4777,68.2909,68.399,19313.0
2024-07-30 10:40:00,69.62,69.69,69.56,69.69,33035.0,68.4187,68.4875,68.3597,68.4875,33035.0
2024-07-30 10:45:00,69.67,69.86,69.66,69.77,19053.0,68.4678,68.6546,68.458,68.5661,19053.0
2024-07-30 10:50:00,69.8,69.8,69.61,69.69,50070.0,68.5956,68.5956,68.4089,68.4875,50070.0
2024-07-30 10:55:00,69.69,69.7,69.56,69.6,17719.0,68.4875,68.4973,68.3597,68.399,17719.0
2024-07-30 11:00:00,69.6,69.63,69.35,69.36,23637.0,68.399,68.4285,68.1534,68.1632,23637.0
2024-07-30 11:05:00,69.32,69.47,69.25,69.37,39678.0,68.1239,68.2713,68.0551,68.173,39678.0
2024-07-30 11:10:00,69.34,69.55,69.32,69.51,11673.0,68.1435,68.3499,68.1239,68.3106,11673.0
2024-07-30 11:15:00,69.52,69.57,69.44,69.56,10853.0,68.3204,68.3696,68.2418,68.3597,10853.0
2024-07-30 11:20:00,69.58,69.58,69.47,69.52,12697.0,68.3794,68.3794,68.2713,68.3204,12697.0
2024-07-30 11:25:00,69.53,69.53,69.42,69.44,9933.0,68.3302,68.3302,68.2221,68.2418,9933.0
2024-07-30 11:30:00,69.42,69.46,69.34,69.37,17714.0,68.2221,68.2615,68.1435,68.173,17714.0
2024-07-30 11:35:00,69.35,69.37,69.23,69.26,13049.0,68.1534,68.173,68.0354,68.0649,13049.0
2024-07-30 11:40:00,69.27,69.29,69.23,69.23,18971.0,68.0747,68.0944,68.0354,68.0354,18971.0
2024-07-30 11:45:00,69.23,69.36,69.22,69.31,10798.0,68.0354,68.1632,68.0256,68.114,10798.0
2024-07-30 11:50:00,69.31,69.31,69.26,69.29,10610.0,68.114,68.114,68.0649,68.0944,10610.0
2024-07-30 11:55:00,69.29,69.34,69.26,69.32,11076.0,68.0944,68.1435,68.0649,68.1239,11076.0
2024-07-30 12:00:00,69.33,69.35,69.19,69.19,12298.0,68.1337,68.1534,67.9961,67.9961,12298.0
2024-07-30 12:05:00,69.18,69.4,69.17,69.4,9860.0,67.9863,68.2025,67.9765,68.2025,9860.0
2024-07-30 12:10:00,69.41,69.44,69.27,69.28,15342.0,68.2123,68.2418,68.0747,68.0846,15342.0
2024-07-30 12:15:00,69.27,69.32,69.24,69.3,12927.0,68.0747,68.1239,68.0452,68.1042,12927.0
2024-07-30 12:20:00,69.29,69.29,69.19,69.23,23686.0,68.0944,68.0944,67.9961,68.0354,23686.0
2024-07-30 12:25:00,69.23,69.38,69.22,69.37,13702.0,68.0354,68.1828,68.0256,68.173,13702.0
2024-07-30 12:30:00,69.37,69.4,69.3,69.37,24397.0,68.173,68.2025,68.1042,68.173,24397.0
2024-07-30 12:35:00,69.37,69.48,69.34,69.47,8427.0,68.173,68.2811,68.1435,68.2713,8427.0
2024-07-30 12:40:00,69.48,69.49,69.42,69.45,12105.0,68.2811,68.2909,68.2221,68.2516,12105.0
2024-07-30 12:45:00,69.46,69.5,69.43,69.43,7103.0,68.2615,68.3008,68.232,68.232,7103.0
2024-07-30 12:50:00,69.44,69.44,69.32,69.32,16688.0,68.2418,68.2418,68.1239,68.1239,16688.0
2024-07-30 12:55:00,69.32,69.36,69.26,69.26,19211.0,68.1239,68.1632,68.0649,68.0649,19211.0
2024-07-30 13:00:00,69.25,69.27,69.17,69.23,15924.0,68.0551,68.0747,67.9765,68.0354,15924.0
2024-07-30 13:05:00,69.22,69.35,69.21,69.35,11993.0,68.0256,68.1534,68.0158,68.1534,11993.0
2024-07-30 13:10:00,69.37,69.47,69.35,69.47,12867.0,68.173,68.2713,68.1534,68.2713,12867.0
2024-07-30 13:15:00,69.48,69.49,69.39,69.45,12197.0,68.2811,68.2909,68.1927,68.2516,12197.0
2024-07-30 13:20:00,69.48,69.62,69.47,69.57,13025.0,68.2811,68.4187,68.2713,68.3696,13025.0
2024-07-30 13:25:00,69.57,69.58,69.5,69.55,9570.0,68.3696,68.3794,68.3008,68.3499,9570.0
2024-07-30 13:30:00,69.54,69.55,69.46,69.54,14395.0,68.3401,68.3499,68.2615,68.3401,14395.0
2024-07-30 13:35:00,69.53,69.66,69.53,69.63,23348.0,68.3302,68.458,68.3302,68.4285,23348.0
2024-07-30 13:40:00,69.62,69.64,69.57,69.61,19746.0,68.4187,68.4383,68.3696,68.4089,19746.0
2024-07-30 13:45:00,69.63,69.65,69.54,69.6,9893.0,68.4285,68.4482,68.3401,68.399,9893.0
2024-07-30 13:50:00,69.6,69.6,69.47,69.5,10893.0,68.399,68.399,68.2713,68.3008,10893.0
2024-07-30 13:55:00,69.5,69.55,69.43,69.43,16134.0,68.3008,68.3499,68.232,68.232,16134.0
2024-07-30 14:00:00,69.43,69.46,69.35,69.35,13153.0,68.232,68.2615,68.1534,68.1534,13153.0
2024-07-30 14:05:00,69.35,69.4,69.31,69.34,14630.0,68.1534,68.2025,68.114,68.1435,14630.0
2024-07-30 14:10:00,69.35,69.37,69.35,69.37,7508.0,68.1534,68.173,68.1534,68.173,7508.0
2024-07-30 14:15:00,69.36,69.38,69.33,69.37,16337.0,68.1632,68.1828,68.1337,68.173,16337.0
2024-07-30 14:20:00,69.37,69.4,69.31,69.33,15052.0,68.173,68.2025,68.114,68.1337,15052.0
2024-07-30 14:25:00,69.32,69.32,69.2,69.24,15033.0,68.1239,68.1239,68.0059,68.0452,15033.0
2024-07-30 14:30:00,69.25,69.26,69.18,69.23,26469.0,68.0551,68.0649,67.9863,68.0354,26469.0
2024-07-30 14:35:00,69.22,69.27,69.19,69.21,20299.0,68.0256,68.0747,67.9961,68.0158,20299.0
2024-07-30 14:40:00,69.22,69.3,69.21,69.26,13272.0,68.0256,68.1042,68.0158,68.0649,13272.0
2024-07-30 14:45:00,69.26,69.27,69.12,69.14,18211.0,68.0649,68.0747,67.9273,67.947,18211.0
2024-07-30 14:50:00,69.14,69.17,69.11,69.13,23963.0,67.947,67.9765,67.9175,67.9371,23963.0
2024-07-30 14:55:00,69.13,69.17,69.1,69.14,39599.0,67.9371,67.9765,67.9077,67.947,39599.0
2024-07-30 15:00:00,69.13,69.13,68.98,69.05,37826.0,67.9371,67.9371,67.7897,67.8585,37826.0
2024-07-30 15:05:00,69.04,69.11,69.03,69.05,30562.0,67.8487,67.9175,67.8389,67.8585,30562.0
2024-07-30 15:10:00,69.05,69.08,68.99,69.05,112551.0,67.8585,67.888,67.7996,67.8585,112551.0
2024-07-30 15:15:00,69.06,69.17,69.05,69.16,61161.0,67.8684,67.9765,67.8585,67.9666,61161.0
2024-07-30 15:20:00,69.16,69.25,69.15,69.22,73316.0,67.9666,68.0551,67.9568,68.0256,73316.0
2024-07-30 15:25:00,69.22,69.27,69.16,69.27,39159.0,68.0256,68.0747,67.9666,68.0747,39159.0
2024-07-30 15:30:00,69.26,69.28,69.12,69.16,44728.0,68.0649,68.0846,67.9273,67.9666,44728.0
2024-07-30 15:35:00,69.16,69.21,69.13,69.14,39318.0,67.9666,68.0158,67.9371,67.947,39318.0
2024-07-30 15:40:00,69.14,69.19,69.13,69.17,60927.0,67.947,67.9961,67.9371,67.9765,60927.0
2024-07-30 15:45:00,69.17,69.42,69.17,69.41,48243.0,67.9765,68.2221,67.9765,68.2123,48243.0
2024-07-30 15:50:00,69.41,69.54,69.19,69.21,200049.0,68.2123,68.3401,67.9961,68.0158,200049.0
2024-07-30 15:55:00,69.22,69.27,69.0,69.03,441246.0,68.0256,68.0747,67.8094,67.8389,441246.0
2024-07-31 09:30:00,75.0,75.36,74.25,74.76,465084.0,73.7059,74.0596,72.9688,73.47,465084.0
2024-07-31 09:35:00,74.76,75.17,74.36,74.45,362556.0,73.47,73.8729,73.0769,73.1653,362556.0
2024-07-31 09:40:00,74.45,74.57,74.0,74.05,351779.0,73.1653,73.2833,72.7231,72.7723,351779.0
2024-07-31 09:45:00,74.11,74.15,73.5,73.57,231311.0,72.8312,72.8705,72.2317,72.3005,231311.0
2024-07-31 09:50:00,73.57,73.61,72.72,72.99,475352.0,72.3005,72.3398,71.4652,71.7305,475352.0
2024-07-31 09:55:00,73.03,73.19,72.68,73.06,220953.0,71.7699,71.9271,71.4259,71.7993,220953.0
2024-07-31 10:00:00,73.09,73.31,72.92,73.06,290009.0,71.8288,72.045,71.6617,71.7993,290009.0
2024-07-31 10:05:00,73.08,73.37,72.9,73.37,338385.0,71.819,72.104,71.6421,72.104,338385.0
2024-07-31 10:10:00,73.4,73.93,73.23,73.23,199780.0,72.1335,72.6543,71.9664,71.9664,199780.0
2024-07-31 10:15:00,73.25,73.68,73.25,73.63,165570.0,71.9861,72.4086,71.9861,72.3595,165570.0
2024-07-31 10:20:00,73.65,73.75,72.94,73.0,245981.0,72.3792,72.4774,71.6814,71.7404,245981.0
2024-07-31 10:25:00,72.99,73.1,72.64,72.88,167347.0,71.7305,71.8386,71.3866,71.6224,167347.0
2024-07-31 10:30:00,72.86,73.12,72.78,73.08,106765.0,71.6028,71.8583,71.5242,71.819,106765.0
2024-07-31 10:35:00,73.13,73.29,73.05,73.27,122533.0,71.8681,72.0254,71.7895,72.0057,122533.0
2024-07-31 10:40:00,73.28,73.28,72.98,72.98,100786.0,72.0155,72.0155,71.7207,71.7207,100786.0
2024-07-31 10:45:00,73.03,73.05,72.84,73.02,69540.0,71.7699,71.7895,71.5831,71.76,69540.0
2024-07-31 10:50:00,73.02,73.03,72.73,72.73,94048.0,71.76,71.7699,71.475,71.475,94048.0
2024-07-31 10:55:00,72.76,72.76,72.52,72.58,105993.0,71.5045,71.5045,71.2687,71.3276,105993.0
2024-07-31 11:00:00,72.58,72.66,72.37,72.59,88384.0,71.3276,71.4062,71.1212,71.3374,88384.0
2024-07-31 11:05:00,72.6,72.86,72.57,72.8,80689.0,71.3473,71.6028,71.3178,71.5438,80689.0
2024-07-31 11:10:00,72.8,72.9,72.71,72.86,46558.0,71.5438,71.6421,71.4554,71.6028,46558.0
2024-07-31 11:15:00,72.83,73.03,72.72,72.87,100032.0,71.5733,71.7699,71.4652,71.6126,100032.0
2024-07-31 11:20:00,72.88,73.25,72.87,73.12,132289.0,71.6224,71.9861,71.6126,71.8583,132289.0
2024-07-31 11:25:00,73.12,73.12,72.71,72.85,79105.0,71.8583,71.8583,71.4554,71.593,79105.0
2024-07-31 11:30:00,72.85,73.07,72.85,72.95,45369.0,71.593,71.8092,71.593,71.6912,45369.0
2024-07-31 11:35:00,72.95,72.96,72.74,72.8,42968.0,71.6912,71.7011,71.4849,71.5438,42968.0
2024-07-31 11:40:00,72.8,72.81,72.5,72.5,96157.0,71.5438,71.5536,71.249,71.249,96157.0
2024-07-31 11:45:00,72.52,72.56,72.32,72.39,72281.0,71.2687,71.308,71.0721,71.1409,72281.0
2024-07-31 11:50:00,72.39,72.48,72.25,72.33,43197.0,71.1409,71.2293,71.0033,71.0819,43197.0
2024-07-31 11:55:00,72.32,72.38,71.96,72.03,151712.0,71.0721,71.1311,70.7183,70.7871,151712.0
2024-07-31 12:00:00,72.02,72.16,71.98,72.05,67332.0,70.7773,70.9149,70.738,70.8068,67332.0
2024-07-31 12:05:00,72.05,72.19,72.0,72.03,48763.0,70.8068,70.9443,70.7576,70.7871,48763.0
2024-07-31 12:10:00,72.01,72.07,71.8,72.06,44089.0,70.7675,70.8264,70.5611,70.8166,44089.0
2024-07-31 12:15:00,72.04,72.06,71.94,71.99,27132.0,70.7969,70.8166,70.6987,70.7478,27132.0
2024-07-31 12:20:00,72.0,72.07,71.95,72.06,52882.0,70.7576,70.8264,70.7085,70.8166,52882.0
2024-07-31 12:25:00,72.06,72.11,71.94,72.02,57222.0,70.8166,70.8657,70.6987,70.7773,57222.0
2024-07-31 12:30:00,72.03,72.07,71.94,72.04,44012.0,70.7871,70.8264,70.6987,70.7969,44012.0
2024-07-31 12:35:00,72.03,72.06,71.81,71.85,34405.0,70.7871,70.8166,70.5709,70.6102,34405.0
2024-07-31 12:40:00,71.85,71.87,71.8,71.85,25203.0,70.6102,70.6299,70.5611,70.6102,25203.0
2024-07-31 12:45:00,71.87,71.93,71.77,71.92,76464.0,70.6299,70.6888,70.5316,70.679,76464.0
2024-07-31 12:50:00,71.93,71.93,71.7,71.76,21530.0,70.6888,70.6888,70.4628,70.5218,21530.0
2024-07-31 12:55:00,71.78,71.78,71.64,71.67,29043.0,70.5414,70.5414,70.4038,70.4333,29043.0
2024-07-31 13:00:00,71.68,71.76,71.61,71.75,28404.0,70.4431,70.5218,70.3744,70.5119,28404.0
2024-07-31 13:05:00,71.76,71.83,71.71,71.74,28545.0,70.5218,70.5906,70.4726,70.5021,28545.0
2024-07-31 13:10:00,71.73,71.77,71.68,71.76,20578.0,70.4923,70.5316,70.4431,70.5218,20578.0
2024-07-31 13:15:00,71.76,71.87,71.74,71.84,114134.0,70.5218,70.6299,70.5021,70.6004,114134.0
2024-07-31 13:20:00,71.85,72.25,71.85,72.2,34646.0,70.6102,71.0033,70.6102,70.9542,34646.0
2024-07-31 13:25:00,72.22,72.25,72.14,72.25,28724.0,70.9738,71.0033,70.8952,71.0033,28724.0
2024-07-31 13:30:00,72.25,72.25,72.0,72.04,47970.0,71.0033,71.0033,70.7576,70.7969,47970.0
2024-07-31 13:35:00,72.05,72.09,72.03,72.05,32505.0,70.8068,70.8461,70.7871,70.8068,32505.0
2024-07-31 13:40:00,72.06,72.14,72.03,72.12,45432.0,70.8166,70.8952,70.7871,70.8756,45432.0
2024-07-31 13:45:00,72.11,72.12,71.98,72.06,45323.0,70.8657,70.8756,70.738,70.8166,45323.0
2024-07-31 13:50:00,72.06,72.1,71.73,71.73,47105.0,70.8166,70.8559,70.4923,70.4923,47105.0
2024-07-31 13:55:00,71.73,71.75,71.32,71.47,60112.0,70.4923,70.5119,70.0894,70.2368,60112.0
2024-07-31 14:00:00,71.5,71.51,71.22,71.34,110655.0,70.2663,70.2761,69.9911,70.109,110655.0
2024-07-31 14:05:00,71.39,71.43,71.01,71.01,72023.0,70.1582,70.1975,69.7847,69.7847,72023.0
2024-07-31 14:10:00,71.05,71.37,70.94,71.31,109632.0,69.824,70.1385,69.7159,70.0795,109632.0
2024-07-31 14:15:00,71.32,71.44,71.21,71.39,41418.0,70.0894,70.2073,69.9813,70.1582,41418.0
2024-07-31 14:20:00,71.4,71.54,71.3,71.35,65896.0,70.168,70.3056,70.0697,70.1188,65896.0
2024-07-31 14:25:00,71.34,71.42,71.28,71.36,44279.0,70.109,70.1876,70.05,70.1287,44279.0
2024-07-31 14:30:00,71.36,71.61,71.35,71.59,49896.0,70.1287,70.3744,70.1188,70.3547,49896.0
2024-07-31 14:35:00,71.61,71.63,71.45,71.62,54968.0,70.3744,70.394,70.2171,70.3842,54968.0
2024-07-31 14:40:00,71.62,71.83,71.53,71.83,83564.0,70.3842,70.5906,70.2957,70.5906,83564.0
2024-07-31 14:45:00,71.81,71.83,71.62,71.78,103033.0,70.5709,70.5906,70.3842,70.5414,103033.0
2024-07-31 14:50:00,71.77,71.91,71.63,71.9,127564.0,70.5316,70.6692,70.394,70.6594,127564.0
2024-07-31 14:55:00,71.9,72.36,71.88,72.24,126959.0,70.6594,71.1114,70.6397,70.9935,126959.0
2024-07-31 15:00:00,72.26,72.27,71.77,71.77,100912.0,71.0131,71.023,70.5316,70.5316,100912.0
2024-07-31 15:05:00,71.78,71.8,71.48,71.51,79391.0,70.5414,70.5611,70.2466,70.2761,79391.0
2024-07-31 15:10:00,71.51,71.51,71.22,71.4,72817.0,70.2761,70.2761,69.9911,70.168,72817.0
2024-07-31 15:15:00,71.4,71.48,70.87,70.9,60807.0,70.168,70.2466,69.6471,69.6766,60807.0
2024-07-31 15:20:00,70.89,70.99,70.76,70.79,62903.0,69.6668,69.7651,69.539,69.5685,62903.0
2024-07-31 15:25:00,70.8,71.0,70.73,70.77,94798.0,69.5783,69.7749,69.5095,69.5488,94798.0
2024-07-31 15:30:00,70.78,71.02,70.75,70.96,225376.0,69.5587,69.7945,69.5292,69.7356,225376.0
2024-07-31 15:35:00,70.98,71.01,70.72,70.78,200171.0,69.7552,69.7847,69.4997,69.5587,200171.0
2024-07-31 15:40:00,70.78,71.58,70.77,71.44,168195.0,69.5587,70.3449,69.5488,70.2073,168195.0
2024-07-31 15:45:00,71.43,71.7,71.32,71.48,151158.0,70.1975,70.4628,70.0894,70.2466,151158.0
2024-07-31 15:50:00,71.47,71.54,71.07,71.3,318239.0,70.2368,70.3056,69.8437,70.0697,318239.0
2024-07-31 15:55:00,71.29,71.69,71.28,71.54,1128423.0,70.0599,70.453,70.05,70.3056,1128423.0
2024-08-01 09:30:00,71.79,72.82,71.79,72.79,64321.0,70.5512,71.5635,70.5512,71.534,64321.0
2024-08-01 09:35:00,72.71,72.97,72.21,72.43,25314.0,71.4554,71.7109,70.964,71.1802,25314.0
2024-08-01 09:40:00,72.42,72.54,72.16,72.26,80824.0,71.1704,71.2883,70.9149,71.0131,80824.0
2024-08-01 09:45:00,72.25,72.57,72.05,72.48,29752.0,71.0033,71.3178,70.8068,71.2293,29752.0
2024-08-01 09:50:00,72.49,72.58,72.16,72.2,41316.0,71.2392,71.3276,70.9149,70.9542,41316.0
2024-08-01 09:55:00,72.17,72.24,71.99,72.05,36758.0,70.9247,70.9935,70.7478,70.8068,36758.0
2024-08-01 10:00:00,72.03,72.28,71.95,71.99,90831.0,70.7871,71.0328,70.7085,70.7478,90831.0
2024-08-01 10:05:00,71.96,71.96,71.44,71.51,34239.0,70.7183,70.7183,70.2073,70.2761,34239.0
2024-08-01 10:10:00,71.53,71.7,71.34,71.43,36082.0,70.2957,70.4628,70.109,70.1975,36082.0
2024-08-01 10:15:00,71.45,71.52,71.19,71.23,40883.0,70.2171,70.2859,69.9616,70.0009,40883.0
2024-08-01 10:20:00,71.21,71.25,70.91,70.99,39261.0,69.9813,70.0206,69.6864,69.7651,39261.0
2024-08-01 10:25:00,70.99,71.23,70.94,71.07,27420.0,69.7651,70.0009,69.7159,69.8437,27420.0
2024-08-01 10:30:00,71.05,71.13,70.99,71.02,26400.0,69.824,69.9026,69.7651,69.7945,26400.0
2024-08-01 10:35:00,71.01,71.03,70.82,70.85,83616.0,69.7847,69.8044,69.598,69.6275,83616.0
2024-08-01 10:40:00,70.83,70.9,70.76,70.85,26736.0,69.6078,69.6766,69.539,69.6275,26736.0
2024-08-01 10:45:00,70.86,70.87,70.69,70.76,36544.0,69.6373,69.6471,69.4702,69.539,36544.0
2024-08-01 10:50:00,70.75,70.87,70.74,70.75,28731.0,69.5292,69.6471,69.5194,69.5292,28731.0
2024-08-01 10:55:00,70.77,70.87,70.68,70.68,23828.0,69.5488,69.6471,69.4604,69.4604,23828.0
2024-08-01 11:00:00,70.69,70.72,70.44,70.49,28432.0,69.4702,69.4997,69.2245,69.2737,28432.0
2024-08-01 11:05:00,70.49,70.59,70.44,70.45,17899.0,69.2737,69.372,69.2245,69.2344,17899.0
2024-08-01 11:10:00,70.47,70.54,70.44,70.44,25826.0,69.254,69.3228,69.2245,69.2245,25826.0
2024-08-01 11:15:00,70.45,70.63,70.43,70.62,30066.0,69.2344,69.4113,69.2147,69.4014,30066.0
2024-08-01 11:20:00,70.62,70.64,70.43,70.57,41949.0,69.4014,69.4211,69.2147,69.3523,41949.0
2024-08-01 11:25:00,70.56,70.64,70.53,70.54,35835.0,69.3425,69.4211,69.313,69.3228,35835.0
2024-08-01 11:30:00,70.55,70.7,70.54,70.56,35027.0,69.3326,69.4801,69.3228,69.3425,35027.0
2024-08-01 11:35:00,70.53,70.54,70.47,70.52,29145.0,69.313,69.3228,69.254,69.3032,29145.0
2024-08-01 11:40:00,70.52,70.53,70.28,70.3,31077.0,69.3032,69.313,69.0673,69.087,31077.0
2024-08-01 11:45:00,70.29,70.32,70.09,70.17,23476.0,69.0771,69.1066,68.8806,68.9592,23476.0
2024-08-01 11:50:00,70.16,70.34,70.16,70.33,19570.0,68.9494,69.1263,68.9494,69.1164,19570.0
2024-08-01 11:55:00,70.33,70.43,70.33,70.35,16285.0,69.1164,69.2147,69.1164,69.1361,16285.0
2024-08-01 12:00:00,70.35,70.42,70.3,70.41,25796.0,69.1361,69.2049,69.087,69.1951,25796.0
2024-08-01 12:05:00,70.43,70.56,70.41,70.44,34530.0,69.2147,69.3425,69.1951,69.2245,34530.0
2024-08-01 12:10:00,70.44,70.46,70.33,70.43,18491.0,69.2245,69.2442,69.1164,69.2147,18491.0
2024-08-01 12:15:00,70.43,70.65,70.43,70.46,26929.0,69.2147,69.4309,69.2147,69.2442,26929.0
2024-08-01 12:20:00,70.46,70.53,70.27,70.32,28873.0,69.2442,69.313,69.0575,69.1066,28873.0
2024-08-01 12:25:00,70.33,70.44,70.26,70.42,29122.0,69.1164,69.2245,69.0476,69.2049,29122.0
2024-08-01 12:30:00,70.42,70.44,70.36,70.38,23941.0,69.2049,69.2245,69.1459,69.1656,23941.0
2024-08-01 12:35:00,70.37,70.42,70.33,70.36,26058.0,69.1558,69.2049,69.1164,69.1459,26058.0
2024-08-01 12:40:00,70.35,70.39,70.27,70.29,40997.0,69.1361,69.1754,69.0575,69.0771,40997.0
2024-08-01 12:45:00,70.3,70.32,70.21,70.25,33460.0,69.087,69.1066,68.9985,69.0378,33460.0
2024-08-01 12:50:00,70.25,70.32,70.17,70.27,33746.0,69.0378,69.1066,68.9592,69.0575,33746.0
2024-08-01 12:55:00,70.28,70.36,70.22,70.27,45657.0,69.0673,69.1459,69.0083,69.0575,45657.0
2024-08-01 13:00:00,70.27,70.29,70.19,70.28,23088.0,69.0575,69.0771,68.9789,69.0673,23088.0
2024-08-01 13:05:00,70.27,70.28,70.18,70.21,22341.0,69.0575,69.0673,68.969,68.9985,22341.0
2024-08-01 13:10:00,70.21,70.34,70.19,70.26,33636.0,68.9985,69.1263,68.9789,69.0476,33636.0
2024-08-01 13:15:00,70.25,70.31,70.18,70.19,21271.0,69.0378,69.0968,68.969,68.9789,21271.0
2024-08-01 13:20:00,70.17,70.22,70.09,70.15,33709.0,68.9592,69.0083,68.8806,68.9395,33709.0
2024-08-01 13:25:00,70.15,70.32,70.13,70.28,34593.0,68.9395,69.1066,68.9199,69.0673,34593.0
2024-08-01 13:30:00,70.27,70.28,70.21,70.22,25784.0,69.0575,69.0673,68.9985,69.0083,25784.0
2024-08-01 13:35:00,70.22,70.26,70.17,70.2,19224.0,69.0083,69.0476,68.9592,68.9887,19224.0
2024-08-01 13:40:00,70.2,70.29,70.18,70.26,21354.0,68.9887,69.0771,68.969,69.0476,21354.0
2024-08-01 13:45:00,70.27,70.31,70.13,70.14,37765.0,69.0575,69.0968,68.9199,68.9297,37765.0
2024-08-01 13:50:00,70.13,70.35,70.11,70.32,26954.0,68.9199,69.1361,68.9002,69.1066,26954.0
2024-08-01 13:55:00,70.32,70.42,70.27,70.4,49969.0,69.1066,69.2049,69.0575,69.1852,49969.0
2024-08-01 14:00:00,70.39,70.42,70.27,70.28,46162.0,69.1754,69.2049,69.0575,69.0673,46162.0
2024-08-01 14:05:00,70.27,70.34,70.24,70.31,37197.0,69.0575,69.1263,69.028,69.0968,37197.0
2024-08-01 14:10:00,70.31,70.32,70.18,70.22,51303.0,69.0968,69.1066,68.969,69.0083,51303.0
2024-08-01 14:15:00,70.23,70.25,70.14,70.14,42940.0,69.0182,69.0378,68.9297,68.9297,42940.0
2024-08-01 14:20:00,70.15,70.33,70.15,70.27,30659.0,68.9395,69.1164,68.9395,69.0575,30659.0
2024-08-01 14:25:00,70.27,70.27,70.12,70.15,38127.0,69.0575,69.0575,68.9101,68.9395,38127.0
2024-08-01 14:30:00,70.15,70.17,70.1,70.12,19310.0,68.9395,68.9592,68.8904,68.9101,19310.0
2024-08-01 14:35:00,70.12,70.21,70.12,70.17,24465.0,68.9101,68.9985,68.9101,68.9592,24465.0
2024-08-01 14:40:00,70.16,70.2,70.07,70.08,42135.0,68.9494,68.9887,68.8609,68.8708,42135.0
2024-08-01 14:45:00,70.08,70.08,70.0,70.06,35965.0,68.8708,68.8708,68.7921,68.8511,35965.0
2024-08-01 14:50:00,70.07,70.19,70.06,70.06,45747.0,68.8609,68.9789,68.8511,68.8511,45747.0
2024-08-01 14:55:00,70.06,70.16,70.06,70.15,35412.0,68.8511,68.9494,68.8511,68.9395,35412.0
2024-08-01 15:00:00,70.13,70.14,70.04,70.11,27879.0,68.9199,68.9297,68.8314,68.9002,27879.0
2024-08-01 15:05:00,70.1,70.1,69.96,70.06,33698.0,68.8904,68.8904,68.7528,68.8511,33698.0
2024-08-01 15:10:00,70.06,70.14,69.98,69.98,65215.0,68.8511,68.9297,68.7725,68.7725,65215.0
2024-08-01 15:15:00,69.97,70.01,69.91,70.0,38253.0,68.7627,68.802,68.7037,68.7921,38253.0
2024-08-01 15:20:00,70.0,70.16,69.98,70.14,49188.0,68.7921,68.9494,68.7725,68.9297,49188.0
2024-08-01 15:25:00,70.14,70.26,70.14,70.26,33986.0,68.9297,69.0476,68.9297,69.0476,33986.0
2024-08-01 15:30:00,70.26,70.39,70.24,70.25,59444.0,69.0476,69.1754,69.028,69.0378,59444.0
2024-08-01 15:35:00,70.25,70.44,70.25,70.44,75120.0,69.0378,69.2245,69.0378,69.2245,75120.0
2024-08-01 15:40:00,70.44,70.53,70.39,70.44,61804.0,69.2245,69.313,69.1754,69.2245,61804.0
2024-08-01 15:45:00,70.43,70.5,70.42,70.46,97177.0,69.2147,69.2835,69.2049,69.2442,97177.0
2024-08-01 15:50:00,70.45,70.69,70.28,70.3,211180.0,69.2344,69.4702,69.0673,69.087,211180.0
2024-08-01 15:55:00,70.31,70.55,70.23,70.34,618013.0,69.0968,69.3326,69.0182,69.1263,618013.0
2024-08-02 09:30:00,69.0,69.08,68.48,68.83,154101.0,67.8094,67.888,67.2984,67.6423,154101.0
2024-08-02 09:35:00,68.86,68.86,68.37,68.58,67244.0,67.6718,67.6718,67.1903,67.3966,67244.0
2024-08-02 09:40:00,68.6,68.85,68.49,68.61,73849.0,67.4163,67.662,67.3082,67.4261,73849.0
2024-08-02 09:45:00,68.51,68.58,68.18,68.49,56839.0,67.3278,67.3966,67.0035,67.3082,56839.0
2024-08-02 09:50:00,68.51,68.72,68.34,68.34,108022.0,67.3278,67.5342,67.1608,67.1608,108022.0
2024-08-02 09:55:00,68.36,68.43,68.07,68.09,139622.0,67.1804,67.2492,66.8954,66.9151,139622.0
2024-08-02 10:00:00,68.09,68.41,67.97,68.33,78543.0,66.9151,67.2296,66.7972,67.151,78543.0
2024-08-02 10:05:00,68.3,68.34,67.73,67.81,54749.0,67.1215,67.1608,66.5613,66.6399,54749.0
2024-08-02 10:10:00,67.83,67.92,67.39,67.4,38113.0,66.6596,66.748,66.2272,66.237,38113.0
2024-08-02 10:15:00,67.4,67.62,67.33,67.59,65733.0,66.237,66.4532,66.1682,66.4237,65733.0
2024-08-02 10:20:00,67.59,67.62,67.45,67.54,150948.0,66.4237,66.4532,66.2861,66.3746,150948.0
2024-08-02 10:25:00,67.53,67.82,67.49,67.64,86061.0,66.3648,66.6498,66.3254,66.4729,86061.0
2024-08-02 10:30:00,67.63,67.65,67.47,67.53,39690.0,66.463,66.4827,66.3058,66.3648,39690.0
2024-08-02 10:35:00,67.53,67.53,67.33,67.4,98608.0,66.3648,66.3648,66.1682,66.237,98608.0
2024-08-02 10:40:00,67.41,67.5,67.16,67.48,50343.0,66.2468,66.3353,66.0011,66.3156,50343.0
2024-08-02 10:45:00,67.47,67.58,67.31,67.53,50576.0,66.3058,66.4139,66.1486,66.3648,50576.0
2024-08-02 10:50:00,67.53,67.58,67.38,67.47,39281.0,66.3648,66.4139,66.2173,66.3058,39281.0
2024-08-02 10:55:00,67.49,67.5,67.29,67.37,39098.0,66.3254,66.3353,66.1289,66.2075,39098.0
2024-08-02 11:00:00,67.38,67.56,67.31,67.41,66973.0,66.2173,66.3942,66.1486,66.2468,66973.0
2024-08-02 11:05:00,67.4,67.44,67.29,67.34,45844.0,66.237,66.2763,66.1289,66.178,45844.0
2024-08-02 11:10:00,67.33,67.46,67.29,67.45,28976.0,66.1682,66.296,66.1289,66.2861,28976.0
2024-08-02 11:15:00,67.43,67.47,67.33,67.33,26594.0,66.2665,66.3058,66.1682,66.1682,26594.0
2024-08-02 11:20:00,67.34,67.34,67.09,67.14,25378.0,66.178,66.178,65.9323,65.9815,25378.0
2024-08-02 11:25:00,67.1,67.18,67.03,67.16,50884.0,65.9422,66.0208,65.8734,66.0011,50884.0
2024-08-02 11:30:00,67.16,67.43,67.15,67.36,21885.0,66.0011,66.2665,65.9913,66.1977,21885.0
2024-08-02 11:35:00,67.34,67.54,67.3,67.54,103151.0,66.178,66.3746,66.1387,66.3746,103151.0
2024-08-02 11:40:00,67.53,67.75,67.47,67.7,244188.0,66.3648,66.581,66.3058,66.5318,244188.0
2024-08-02 11:45:00,67.69,67.75,67.53,67.6,54291.0,66.522,66.581,66.3648,66.4335,54291.0
2024-08-02 11:50:00,67.59,67.74,67.53,67.53,45745.0,66.4237,66.5711,66.3648,66.3648,45745.0
2024-08-02 11:55:00,67.52,67.63,67.35,67.54,62386.0,66.3549,66.463,66.1879,66.3746,62386.0
2024-08-02 12:00:00,67.57,67.59,67.48,67.52,22270.0,66.4041,66.4237,66.3156,66.3549,22270.0
2024-08-02 12:05:00,67.54,67.6,67.49,67.5,35480.0,66.3746,66.4335,66.3254,66.3353,35480.0
2024-08-02 12:10:00,67.51,67.52,67.35,67.43,20597.0,66.3451,66.3549,66.1879,66.2665,20597.0
2024-08-02 12:15:00,67.42,67.55,67.36,67.47,140075.0,66.2567,66.3844,66.1977,66.3058,140075.0
2024-08-02 12:20:00,67.5,67.54,67.38,67.46,20399.0,66.3353,66.3746,66.2173,66.296,20399.0
2024-08-02 12:25:00,67.45,67.49,67.39,67.45,14498.0,66.2861,66.3254,66.2272,66.2861,14498.0
2024-08-02 12:30:00,67.44,67.55,67.31,67.53,18686.0,66.2763,66.3844,66.1486,66.3648,18686.0
2024-08-02 12:35:00,67.55,67.56,67.45,67.49,36234.0,66.3844,66.3942,66.2861,66.3254,36234.0
2024-08-02 12:40:00,67.5,67.64,67.47,67.57,55680.0,66.3353,66.4729,66.3058,66.4041,55680.0
2024-08-02 12:45:00,67.57,67.61,67.43,67.5,38698.0,66.4041,66.4434,66.2665,66.3353,38698.0
2024-08-02 12:50:00,67.45,67.48,67.29,67.31,58103.0,66.2861,66.3156,66.1289,66.1486,58103.0
2024-08-02 12:55:00,67.31,67.49,67.3,67.48,15599.0,66.1486,66.3254,66.1387,66.3156,15599.0
2024-08-02 13:00:00,67.47,67.53,67.34,67.37,13859.0,66.3058,66.3648,66.178,66.2075,13859.0
2024-08-02 13:05:00,67.36,67.51,67.35,67.5,24197.0,66.1977,66.3451,66.1879,66.3353,24197.0
2024-08-02 13:10:00,67.49,67.67,67.43,67.58,27011.0,66.3254,66.5023,66.2665,66.4139,27011.0
2024-08-02 13:15:00,67.56,67.6,67.44,67.5,17578.0,66.3942,66.4335,66.2763,66.3353,17578.0
2024-08-02 13:20:00,67.48,67.51,67.4,67.44,13988.0,66.3156,66.3451,66.237,66.2763,13988.0
2024-08-02 13:25:00,67.43,67.54,67.43,67.49,17488.0,66.2665,66.3746,66.2665,66.3254,17488.0
2024-08-02 13:30:00,67.49,67.51,67.37,67.43,13292.0,66.3254,66.3451,66.2075,66.2665,13292.0
2024-08-02 13:35:00,67.43,67.43,67.35,67.35,17311.0,66.2665,66.2665,66.1879,66.1879,17311.0
2024-08-02 13:40:00,67.34,67.4,67.32,67.36,14532.0,66.178,66.237,66.1584,66.1977,14532.0
2024-08-02 13:45:00,67.37,67.45,67.34,67.39,39077.0,66.2075,66.2861,66.178,66.2272,39077.0
2024-08-02 13:50:00,67.4,67.42,67.31,67.31,17321.0,66.237,66.2567,66.1486,66.1486,17321.0
2024-08-02 13:55:00,67.32,67.41,67.32,67.36,16133.0,66.1584,66.2468,66.1584,66.1977,16133.0
2024-08-02 14:00:00,67.38,67.38,67.23,67.25,17277.0,66.2173,66.2173,66.0699,66.0896,17277.0
2024-08-02 14:05:00,67.26,67.27,67.09,67.11,15068.0,66.0994,66.1092,65.9323,65.952,15068.0
2024-08-02 14:10:00,67.11,67.16,67.09,67.09,18848.0,65.952,66.0011,65.9323,65.9323,18848.0
2024-08-02 14:15:00,67.09,67.15,67.06,67.15,26295.0,65.9323,65.9913,65.9029,65.9913,26295.0
2024-08-02 14:20:00,67.15,67.23,67.13,67.21,32163.0,65.9913,66.0699,65.9717,66.0503,32163.0
2024-08-02 14:25:00,67.23,67.32,67.2,67.24,32247.0,66.0699,66.1584,66.0404,66.0798,32247.0
2024-08-02 14:30:00,67.23,67.29,67.17,67.19,64793.0,66.0699,66.1289,66.011,66.0306,64793.0
2024-08-02 14:35:00,67.18,67.18,67.05,67.1,24404.0,66.0208,66.0208,65.893,65.9422,24404.0
2024-08-02 14:40:00,67.1,67.31,67.09,67.23,106456.0,65.9422,66.1486,65.9323,66.0699,106456.0
2024-08-02 14:45:00,67.23,67.32,67.16,67.22,17652.0,66.0699,66.1584,66.0011,66.0601,17652.0
2024-08-02 14:50:00,67.21,67.26,67.16,67.21,28652.0,66.0503,66.0994,66.0011,66.0503,28652.0
2024-08-02 14:55:00,67.2,67.29,67.14,67.16,55290.0,66.0404,66.1289,65.9815,66.0011,55290.0
2024-08-02 15:00:00,67.17,67.34,67.16,67.25,28213.0,66.011,66.178,66.0011,66.0896,28213.0
2024-08-02 15:05:00,67.26,67.3,67.17,67.23,25928.0,66.0994,66.1387,66.011,66.0699,25928.0
2024-08-02 15:10:00,67.23,67.35,67.16,67.34,29159.0,66.0699,66.1879,66.0011,66.178,29159.0
2024-08-02 15:15:00,67.33,67.36,67.26,67.3,47128.0,66.1682,66.1977,66.0994,66.1387,47128.0
2024-08-02 15:20:00,67.29,67.38,67.22,67.34,74782.0,66.1289,66.2173,66.0601,66.178,74782.0
2024-08-02 15:25:00,67.35,67.58,67.34,67.48,45501.0,66.1879,66.4139,66.178,66.3156,45501.0
2024-08-02 15:30:00,67.5,67.59,67.41,67.48,109859.0,66.3353,66.4237,66.2468,66.3156,109859.0
2024-08-02 15:35:00,67.48,67.56,67.37,67.37,30815.0,66.3156,66.3942,66.2075,66.2075,30815.0
2024-08-02 15:40:00,67.36,67.36,67.17,67.3,43771.0,66.1977,66.1977,66.011,66.1387,43771.0
2024-08-02 15:45:00,67.29,67.35,67.2,67.21,51735.0,66.1289,66.1879,66.0404,66.0503,51735.0
2024-08-02 15:50:00,67.21,67.23,66.87,67.13,198798.0,66.0503,66.0699,65.7161,65.9717,198798.0
2024-08-02 15:55:00,67.14,67.43,67.14,67.39,366763.0,65.9815,66.2665,65.9815,66.2272,366763.0
2024-08-05 09:30:00,65.6,65.82,65.06,65.46,115836.0,64.4681,64.6843,63.9374,64.3305,115836.0
2024-08-05 09:35:00,65.47,65.47,64.52,64.9,62838.0,64.3403,64.3403,63.4067,63.7801,62838.0
2024-08-05 09:40:00,64.88,65.0,64.31,64.42,88254.0,63.7605,63.8784,63.2003,63.3084,88254.0
2024-08-05 09:45:00,64.42,65.08,64.36,65.04,69856.0,63.3084,63.957,63.2495,63.9177,69856.0
2024-08-05 09:50:00,65.02,65.31,64.79,64.96,49412.0,63.8981,64.1831,63.672,63.8391,49412.0
2024-08-05 09:55:00,64.94,64.94,64.4,64.4,95961.0,63.8194,63.8194,63.2888,63.2888,95961.0
2024-08-05 10:00:00,64.49,65.85,64.47,65.59,27514.0,63.3772,64.7137,63.3576,64.4582,27514.0
2024-08-05 10:05:00,65.49,65.68,65.35,65.42,39626.0,64.36,64.5467,64.2224,64.2912,39626.0
2024-08-05 10:10:00,65.42,65.5,65.21,65.48,21405.0,64.2912,64.3698,64.0848,64.3501,21405.0
2024-08-05 10:15:00,65.48,65.48,65.03,65.11,19878.0,64.3501,64.3501,63.9079,63.9865,19878.0
2024-08-05 10:20:00,65.12,65.12,64.86,64.98,20411.0,63.9963,63.9963,63.7408,63.8588,20411.0
2024-08-05 10:25:00,65.08,65.34,64.95,64.95,19714.0,63.957,64.2125,63.8293,63.8293,19714.0
2024-08-05 10:30:00,65.0,65.41,64.98,65.39,18712.0,63.8784,64.2813,63.8588,64.2617,18712.0
2024-08-05 10:35:00,65.4,65.47,65.04,65.1,15359.0,64.2715,64.3403,63.9177,63.9767,15359.0
2024-08-05 10:40:00,65.05,65.27,65.03,65.2,31038.0,63.9275,64.1438,63.9079,64.075,31038.0
2024-08-05 10:45:00,65.22,65.32,64.92,64.97,22206.0,64.0946,64.1929,63.7998,63.8489,22206.0
2024-08-05 10:50:00,65.0,65.42,64.93,65.38,22655.0,63.8784,64.2912,63.8096,64.2519,22655.0
2024-08-05 10:55:00,65.4,65.41,65.06,65.06,31524.0,64.2715,64.2813,63.9374,63.9374,31524.0
2024-08-05 11:00:00,65.1,65.23,65.0,65.12,18483.0,63.9767,64.1044,63.8784,63.9963,18483.0
2024-08-05 11:05:00,65.1,65.43,64.99,65.4,28133.0,63.9767,64.301,63.8686,64.2715,28133.0
2024-08-05 11:10:00,65.37,65.47,65.19,65.31,25916.0,64.242,64.3403,64.0651,64.1831,25916.0
2024-08-05 11:15:00,65.3,65.43,65.25,65.3,18694.0,64.1732,64.301,64.1241,64.1732,18694.0
2024-08-05 11:20:00,65.24,65.41,65.18,65.3,18434.0,64.1143,64.2813,64.0553,64.1732,18434.0
2024-08-05 11:25:00,65.28,65.5,65.28,65.42,46852.0,64.1536,64.3698,64.1536,64.2912,46852.0
2024-08-05 11:30:00,65.41,65.75,65.38,65.67,25692.0,64.2813,64.6155,64.2519,64.5369,25692.0
2024-08-05 11:35:00,65.66,65.92,65.66,65.79,37679.0,64.527,64.7825,64.527,64.6548,37679.0
2024-08-05 11:40:00,65.75,65.87,65.7,65.81,17534.0,64.6155,64.7334,64.5663,64.6744,17534.0
2024-08-05 11:45:00,65.78,65.94,65.75,65.75,18280.0,64.645,64.8022,64.6155,64.6155,18280.0
2024-08-05 11:50:00,65.75,65.9,65.68,65.86,24629.0,64.6155,64.7629,64.5467,64.7236,24629.0
2024-08-05 11:55:00,65.85,65.97,65.8,65.89,52455.0,64.7137,64.8317,64.6646,64.7531,52455.0
2024-08-05 12:00:00,65.91,66.04,65.84,65.98,22281.0,64.7727,64.9005,64.7039,64.8415,22281.0
2024-08-05 12:05:00,65.99,66.09,65.95,66.03,18875.0,64.8513,64.9496,64.812,64.8906,18875.0
2024-08-05 12:10:00,66.01,66.01,65.79,65.85,16532.0,64.871,64.871,64.6548,64.7137,16532.0
2024-08-05 12:15:00,65.84,65.97,65.76,65.93,32498.0,64.7039,64.8317,64.6253,64.7924,32498.0
2024-08-05 12:20:00,65.95,65.95,65.78,65.9,20335.0,64.812,64.812,64.645,64.7629,20335.0
2024-08-05 12:25:00,65.89,66.12,65.85,66.09,30702.0,64.7531,64.9791,64.7137,64.9496,30702.0
2024-08-05 12:30:00,66.08,66.11,65.8,65.81,24200.0,64.9398,64.9693,64.6646,64.6744,24200.0
2024-08-05 12:35:00,65.81,65.83,65.71,65.82,29941.0,64.6744,64.6941,64.5762,64.6843,29941.0
2024-08-05 12:40:00,65.84,65.85,65.64,65.66,22770.0,64.7039,64.7137,64.5074,64.527,22770.0
2024-08-05 12:45:00,65.66,65.67,65.51,65.56,20153.0,64.527,64.5369,64.3796,64.4287,20153.0
2024-08-05 12:50:00,65.53,65.53,65.42,65.44,28362.0,64.3993,64.3993,64.2912,64.3108,28362.0
2024-08-05 12:55:00,65.45,65.56,65.41,65.47,37319.0,64.3206,64.4287,64.2813,64.3403,37319.0
2024-08-05 13:00:00,65.45,65.52,65.37,65.41,20740.0,64.3206,64.3894,64.242,64.2813,20740.0
2024-08-05 13:05:00,65.39,65.59,65.34,65.48,32006.0,64.2617,64.4582,64.2125,64.3501,32006.0
2024-08-05 13:10:00,65.46,65.57,65.37,65.45,24068.0,64.3305,64.4386,64.242,64.3206,24068.0
2024-08-05 13:15:00,65.46,65.58,65.45,65.51,20205.0,64.3305,64.4484,64.3206,64.3796,20205.0
2024-08-05 13:20:00,65.53,65.64,65.5,65.59,14013.0,64.3993,64.5074,64.3698,64.4582,14013.0
2024-08-05 13:25:00,65.59,65.68,65.47,65.52,19448.0,64.4582,64.5467,64.3403,64.3894,19448.0
2024-08-05 13:30:00,65.53,65.71,65.47,65.71,19125.0,64.3993,64.5762,64.3403,64.5762,19125.0
2024-08-05 13:35:00,65.7,65.81,65.68,65.7,22992.0,64.5663,64.6744,64.5467,64.5663,22992.0
2024-08-05 13:40:00,65.71,65.78,65.61,65.65,15565.0,64.5762,64.645,64.4779,64.5172,15565.0
2024-08-05 13:45:00,65.66,65.67,65.54,65.54,14591.0,64.527,64.5369,64.4091,64.4091,14591.0
2024-08-05 13:50:00,65.53,65.64,65.48,65.54,19936.0,64.3993,64.5074,64.3501,64.4091,19936.0
2024-08-05 13:55:00,65.55,65.61,65.49,65.49,32313.0,64.4189,64.4779,64.36,64.36,32313.0
2024-08-05 14:00:00,65.45,65.5,65.32,65.33,33871.0,64.3206,64.3698,64.1929,64.2027,33871.0
2024-08-05 14:05:00,65.32,65.42,65.28,65.4,22979.0,64.1929,64.2912,64.1536,64.2715,22979.0
2024-08-05 14:10:00,65.37,65.4,65.3,65.34,14934.0,64.242,64.2715,64.1732,64.2125,14934.0
2024-08-05 14:15:00,65.35,65.5,65.32,65.48,18778.0,64.2224,64.3698,64.1929,64.3501,18778.0
2024-08-05 14:20:00,65.5,65.55,65.46,65.49,23777.0,64.3698,64.4189,64.3305,64.36,23777.0
2024-08-05 14:25:00,65.49,65.6,65.47,65.58,13057.0,64.36,64.4681,64.3403,64.4484,13057.0
2024-08-05 14:30:00,65.57,65.6,65.45,65.46,19711.0,64.4386,64.4681,64.3206,64.3305,19711.0
2024-08-05 14:35:00,65.47,65.58,65.44,65.46,14210.0,64.3403,64.4484,64.3108,64.3305,14210.0
2024-08-05 14:40:00,65.46,65.5,65.26,65.31,25415.0,64.3305,64.3698,64.1339,64.1831,25415.0
2024-08-05 14:45:00,65.31,65.39,65.21,65.25,20514.0,64.1831,64.2617,64.0848,64.1241,20514.0
2024-08-05 14:50:00,65.26,65.39,65.25,65.25,27140.0,64.1339,64.2617,64.1241,64.1241,27140.0
2024-08-05 14:55:00,65.24,65.27,65.15,65.19,16288.0,64.1143,64.1438,64.0258,64.0651,16288.0
2024-08-05 15:00:00,65.19,65.32,65.19,65.28,23486.0,64.0651,64.1929,64.0651,64.1536,23486.0
2024-08-05 15:05:00,65.29,65.29,65.16,65.18,22254.0,64.1634,64.1634,64.0357,64.0553,22254.0
2024-08-05 15:10:00,65.19,65.23,65.12,65.12,18946.0,64.0651,64.1044,63.9963,63.9963,18946.0
2024-08-05 15:15:00,65.12,65.14,65.06,65.13,26205.0,63.9963,64.016,63.9374,64.0062,26205.0
2024-08-05 15:20:00,65.13,65.42,65.11,65.42,57900.0,64.0062,64.2912,63.9865,64.2912,57900.0
2024-08-05 15:25:00,65.42,65.52,65.33,65.51,76680.0,64.2912,64.3894,64.2027,64.3796,76680.0
2024-08-05 15:30:00,65.5,65.52,65.31,65.39,53009.0,64.3698,64.3894,64.1831,64.2617,53009.0
2024-08-05 15:35:00,65.38,65.49,65.34,65.42,63471.0,64.2519,64.36,64.2125,64.2912,63471.0
2024-08-05 15:40:00,65.42,65.47,65.33,65.41,58982.0,64.2912,64.3403,64.2027,64.2813,58982.0
2024-08-05 15:45:00,65.4,65.57,65.38,65.53,69352.0,64.2715,64.4386,64.2519,64.3993,69352.0
2024-08-05 15:50:00,65.54,65.68,65.39,65.51,137258.0,64.4091,64.5467,64.2617,64.3796,137258.0
2024-08-05 15:55:00,65.51,65.72,65.5,65.72,330677.0,64.3796,64.586,64.3698,64.586,330677.0
2024-08-06 09:30:00,65.78,66.1,65.61,65.99,51397.0,64.645,64.9594,64.4779,64.8513,51397.0
2024-08-06 09:35:00,65.97,66.14,65.77,65.96,24543.0,64.8317,64.9987,64.6351,64.8218,24543.0
2024-08-06 09:40:00,66.02,66.21,65.86,66.21,25922.0,64.8808,65.0675,64.7236,65.0675,25922.0
2024-08-06 09:45:00,66.18,66.22,66.02,66.17,12306.0,65.038,65.0774,64.8808,65.0282,12306.0
2024-08-06 09:50:00,66.16,66.59,66.16,66.37,18846.0,65.0184,65.441,65.0184,65.2248,18846.0
2024-08-06 09:55:00,66.35,66.38,66.07,66.13,12954.0,65.2051,65.2346,64.9299,64.9889,12954.0
2024-08-06 10:00:00,66.13,66.4,66.06,66.33,18420.0,64.9889,65.2543,64.9201,65.1855,18420.0
2024-08-06 10:05:00,66.31,66.64,66.25,66.64,25950.0,65.1658,65.4901,65.1068,65.4901,25950.0
2024-08-06 10:10:00,66.62,66.62,66.32,66.34,19918.0,65.4705,65.4705,65.1756,65.1953,19918.0
2024-08-06 10:15:00,66.36,66.37,66.19,66.34,13743.0,65.2149,65.2248,65.0479,65.1953,13743.0
2024-08-06 10:20:00,66.35,66.57,66.33,66.56,35083.0,65.2051,65.4213,65.1855,65.4115,35083.0
2024-08-06 10:25:00,66.55,66.68,66.34,66.35,30086.0,65.4017,65.5294,65.1953,65.2051,30086.0
2024-08-06 10:30:00,66.37,66.38,66.19,66.28,47966.0,65.2248,65.2346,65.0479,65.1363,47966.0
2024-08-06 10:35:00,66.31,66.47,66.27,66.39,24678.0,65.1658,65.323,65.1265,65.2444,24678.0
2024-08-06 10:40:00,66.41,66.7,66.38,66.7,23515.0,65.2641,65.5491,65.2346,65.5491,23515.0
2024-08-06 10:45:00,66.69,66.85,66.63,66.79,19933.0,65.5392,65.6965,65.4803,65.6375,19933.0
2024-08-06 10:50:00,66.78,66.9,66.7,66.79,16730.0,65.6277,65.7456,65.5491,65.6375,16730.0
2024-08-06 10:55:00,66.77,66.78,66.52,66.61,13353.0,65.6179,65.6277,65.3722,65.4606,13353.0
2024-08-06 11:00:00,66.62,66.68,66.54,66.61,16087.0,65.4705,65.5294,65.3918,65.4606,16087.0
2024-08-06 11:05:00,66.59,66.68,66.54,66.63,12811.0,65.441,65.5294,65.3918,65.4803,12811.0
2024-08-06 11:10:00,66.61,66.61,66.39,66.4,14706.0,65.4606,65.4606,65.2444,65.2543,14706.0
2024-08-06 11:15:00,66.41,66.53,66.33,66.48,15004.0,65.2641,65.382,65.1855,65.3329,15004.0
2024-08-06 11:20:00,66.49,66.49,66.3,66.34,12201.0,65.3427,65.3427,65.156,65.1953,12201.0
2024-08-06 11:25:00,66.34,66.44,66.21,66.21,12105.0,65.1953,65.2936,65.0675,65.0675,12105.0
2024-08-06 11:30:00,66.18,66.47,66.18,66.42,15416.0,65.038,65.323,65.038,65.2739,15416.0
2024-08-06 11:35:00,66.41,66.45,66.31,66.43,19107.0,65.2641,65.3034,65.1658,65.2837,19107.0
2024-08-06 11:40:00,66.45,66.46,66.35,66.42,11035.0,65.3034,65.3132,65.2051,65.2739,11035.0
2024-08-06 11:45:00,66.43,66.57,66.32,66.57,17614.0,65.2837,65.4213,65.1756,65.4213,17614.0
2024-08-06 11:50:00,66.59,66.69,66.57,66.61,17141.0,65.441,65.5392,65.4213,65.4606,17141.0
2024-08-06 11:55:00,66.62,66.66,66.55,66.62,7325.0,65.4705,65.5098,65.4017,65.4705,7325.0
2024-08-06 12:00:00,66.63,66.73,66.63,66.66,10536.0,65.4803,65.5786,65.4803,65.5098,10536.0
2024-08-06 12:05:00,66.65,66.77,66.65,66.72,18781.0,65.4999,65.6179,65.4999,65.5687,18781.0
2024-08-06 12:10:00,66.73,66.78,66.72,66.76,7465.0,65.5786,65.6277,65.5687,65.608,7465.0
2024-08-06 12:15:00,66.76,66.89,66.75,66.79,13404.0,65.608,65.7358,65.5982,65.6375,13404.0
2024-08-06 12:20:00,66.77,66.8,66.73,66.79,8924.0,65.6179,65.6474,65.5786,65.6375,8924.0
2024-08-06 12:25:00,66.78,66.78,66.66,66.72,11821.0,65.6277,65.6277,65.5098,65.5687,11821.0
2024-08-06 12:30:00,66.74,66.79,66.69,66.72,8337.0,65.5884,65.6375,65.5392,65.5687,8337.0
2024-08-06 12:35:00,66.73,66.75,66.65,66.75,10237.0,65.5786,65.5982,65.4999,65.5982,10237.0
2024-08-06 12:40:00,66.77,66.79,66.73,66.73,8332.0,65.6179,65.6375,65.5786,65.5786,8332.0
2024-08-06 12:45:00,66.75,66.88,66.75,66.78,14045.0,65.5982,65.726,65.5982,65.6277,14045.0
2024-08-06 12:50:00,66.78,67.1,66.78,67.1,14766.0,65.6277,65.9422,65.6277,65.9422,14766.0
2024-08-06 12:55:00,67.09,67.11,67.03,67.06,10452.0,65.9323,65.952,65.8734,65.9029,10452.0
2024-08-06 13:00:00,67.06,67.22,67.04,67.18,9753.0,65.9029,66.0601,65.8832,66.0208,9753.0
2024-08-06 13:05:00,67.19,67.19,67.12,67.16,9529.0,66.0306,66.0306,65.9618,66.0011,9529.0
2024-08-06 13:10:00,67.15,67.18,67.06,67.07,29686.0,65.9913,66.0208,65.9029,65.9127,29686.0
2024-08-06 13:15:00,67.08,67.08,66.97,66.99,13413.0,65.9225,65.9225,65.8144,65.8341,13413.0
2024-08-06 13:20:00,67.0,67.04,66.96,66.99,16157.0,65.8439,65.8832,65.8046,65.8341,16157.0
2024-08-06 13:25:00,66.99,67.22,66.99,67.22,40267.0,65.8341,66.0601,65.8341,66.0601,40267.0
2024-08-06 13:30:00,67.23,67.34,67.21,67.33,23957.0,66.0699,66.178,66.0503,66.1682,23957.0
2024-08-06 13:35:00,67.33,67.33,67.26,67.28,13453.0,66.1682,66.1682,66.0994,66.1191,13453.0
2024-08-06 13:40:00,67.27,67.27,67.1,67.12,24190.0,66.1092,66.1092,65.9422,65.9618,24190.0
2024-08-06 13:45:00,67.1,67.25,67.09,67.23,25232.0,65.9422,66.0896,65.9323,66.0699,25232.0
2024-08-06 13:50:00,67.23,67.27,67.2,67.24,17527.0,66.0699,66.1092,66.0404,66.0798,17527.0
2024-08-06 13:55:00,67.24,67.29,67.22,67.23,25042.0,66.0798,66.1289,66.0601,66.0699,25042.0
2024-08-06 14:00:00,67.23,67.33,67.19,67.27,20961.0,66.0699,66.1682,66.0306,66.1092,20961.0
2024-08-06 14:05:00,67.27,67.29,67.23,67.26,13784.0,66.1092,66.1289,66.0699,66.0994,13784.0
2024-08-06 14:10:00,67.28,67.3,67.2,67.25,8621.0,66.1191,66.1387,66.0404,66.0896,8621.0
2024-08-06 14:15:00,67.25,67.45,67.25,67.45,10592.0,66.0896,66.2861,66.0896,66.2861,10592.0
2024-08-06 14:20:00,67.46,67.62,67.46,67.51,18652.0,66.296,66.4532,66.296,66.3451,18652.0
2024-08-06 14:25:00,67.54,67.56,67.51,67.56,23759.0,66.3746,66.3942,66.3451,66.3942,23759.0
2024-08-06 14:30:00,67.56,67.67,67.5,67.66,50813.0,66.3942,66.5023,66.3353,66.4925,50813.0
2024-08-06 14:35:00,67.65,67.7,67.63,67.67,15338.0,66.4827,66.5318,66.463,66.5023,15338.0
2024-08-06 14:40:00,67.65,67.66,67.61,67.65,12970.0,66.4827,66.4925,66.4434,66.4827,12970.0
2024-08-06 14:45:00,67.66,67.72,67.59,67.69,15287.0,66.4925,66.5515,66.4237,66.522,15287.0
2024-08-06 14:50:00,67.68,67.73,67.64,67.68,12333.0,66.5122,66.5613,66.4729,66.5122,12333.0
2024-08-06 14:55:00,67.69,67.7,67.38,67.38,19367.0,66.522,66.5318,66.2173,66.2173,19367.0
2024-08-06 15:00:00,67.38,67.42,67.23,67.25,13741.0,66.2173,66.2567,66.0699,66.0896,13741.0
2024-08-06 15:05:00,67.25,67.32,67.1,67.26,31399.0,66.0896,66.1584,65.9422,66.0994,31399.0
2024-08-06 15:10:00,67.24,67.35,67.21,67.33,22874.0,66.0798,66.1879,66.0503,66.1682,22874.0
2024-08-06 15:15:00,67.32,67.34,67.2,67.28,25672.0,66.1584,66.178,66.0404,66.1191,25672.0
2024-08-06 15:20:00,67.3,67.65,67.26,67.63,32234.0,66.1387,66.4827,66.0994,66.463,32234.0
2024-08-06 15:25:00,67.65,67.67,67.51,67.56,27483.0,66.4827,66.5023,66.3451,66.3942,27483.0
2024-08-06 15:30:00,67.58,67.65,67.51,67.63,34760.0,66.4139,66.4827,66.3451,66.463,34760.0
2024-08-06 15:35:00,67.62,67.66,67.5,67.51,33421.0,66.4532,66.4925,66.3353,66.3451,33421.0
2024-08-06 15:40:00,67.51,67.52,67.36,67.36,40057.0,66.3451,66.3549,66.1977,66.1977,40057.0
2024-08-06 15:45:00,67.36,67.37,67.03,67.05,39655.0,66.1977,66.2075,65.8734,65.893,39655.0
2024-08-06 15:50:00,67.03,67.13,66.76,66.83,72471.0,65.8734,65.9717,65.608,65.6768,72471.0
2024-08-06 15:55:00,66.82,66.87,66.66,66.67,212608.0,65.667,65.7161,65.5098,65.5196,212608.0
2024-08-07 09:30:00,67.51,68.42,67.42,68.36,42455.0,66.3451,67.2394,66.2567,67.1804,42455.0
2024-08-07 09:35:00,68.41,68.69,68.26,68.41,31888.0,67.2296,67.5047,67.0822,67.2296,31888.0
2024-08-07 09:40:00,68.39,68.46,68.23,68.31,48303.0,67.2099,67.2787,67.0527,67.1313,48303.0
2024-08-07 09:45:00,68.31,68.34,68.09,68.31,29523.0,67.1313,67.1608,66.9151,67.1313,29523.0
2024-08-07 09:50:00,68.33,68.33,68.14,68.18,16667.0,67.151,67.151,66.9642,67.0035,16667.0
2024-08-07 09:55:00,68.19,68.28,68.13,68.25,20861.0,67.0134,67.1018,66.9544,67.0723,20861.0
2024-08-07 10:00:00,68.27,68.31,67.91,67.91,41206.0,67.092,67.1313,66.7382,66.7382,41206.0
2024-08-07 10:05:00,67.89,68.08,67.89,68.06,15047.0,66.7185,66.9053,66.7185,66.8856,15047.0
2024-08-07 10:10:00,68.05,68.1,67.8,67.81,17955.0,66.8758,66.9249,66.6301,66.6399,17955.0
2024-08-07 10:15:00,67.82,67.88,67.62,67.66,12063.0,66.6498,66.7087,66.4532,66.4925,12063.0
2024-08-07 10:20:00,67.64,67.94,67.64,67.92,8140.0,66.4729,66.7677,66.4729,66.748,8140.0
2024-08-07 10:25:00,67.91,67.91,67.56,67.56,14389.0,66.7382,66.7382,66.3942,66.3942,14389.0
2024-08-07 10:30:00,67.56,67.71,67.53,67.53,26126.0,66.3942,66.5416,66.3648,66.3648,26126.0
2024-08-07 10:35:00,67.51,67.53,67.41,67.45,9713.0,66.3451,66.3648,66.2468,66.2861,9713.0
2024-08-07 10:40:00,67.48,67.73,67.47,67.73,12833.0,66.3156,66.5613,66.3058,66.5613,12833.0
2024-08-07 10:45:00,67.73,67.83,67.68,67.71,20525.0,66.5613,66.6596,66.5122,66.5416,20525.0
2024-08-07 10:50:00,67.72,67.78,67.66,67.7,18439.0,66.5515,66.6104,66.4925,66.5318,18439.0
2024-08-07 10:55:00,67.69,67.76,67.65,67.68,19907.0,66.522,66.5908,66.4827,66.5122,19907.0
2024-08-07 11:00:00,67.69,67.75,67.62,67.69,43654.0,66.522,66.581,66.4532,66.522,43654.0
2024-08-07 11:05:00,67.69,67.75,67.66,67.7,17728.0,66.522,66.581,66.4925,66.5318,17728.0
2024-08-07 11:10:00,67.68,67.77,67.57,67.58,29596.0,66.5122,66.6006,66.4041,66.4139,29596.0
2024-08-07 11:15:00,67.61,67.62,67.54,67.6,20244.0,66.4434,66.4532,66.3746,66.4335,20244.0
2024-08-07 11:20:00,67.61,67.74,67.59,67.72,36361.0,66.4434,66.5711,66.4237,66.5515,36361.0
2024-08-07 11:25:00,67.72,67.73,67.62,67.73,37772.0,66.5515,66.5613,66.4532,66.5613,37772.0
2024-08-07 11:30:00,67.72,67.8,67.6,67.63,33938.0,66.5515,66.6301,66.4335,66.463,33938.0
2024-08-07 11:35:00,67.64,67.73,67.63,67.65,31742.0,66.4729,66.5613,66.463,66.4827,31742.0
2024-08-07 11:40:00,67.65,67.69,67.5,67.53,32714.0,66.4827,66.522,66.3353,66.3648,32714.0
2024-08-07 11:45:00,67.54,67.54,67.22,67.31,22438.0,66.3746,66.3746,66.0601,66.1486,22438.0
2024-08-07 11:50:00,67.31,67.35,67.22,67.27,23465.0,66.1486,66.1879,66.0601,66.1092,23465.0
2024-08-07 11:55:00,67.27,67.32,67.19,67.23,17155.0,66.1092,66.1584,66.0306,66.0699,17155.0
2024-08-07 12:00:00,67.2,67.22,66.87,66.89,78387.0,66.0404,66.0601,65.7161,65.7358,78387.0
2024-08-07 12:05:00,66.86,67.04,66.86,66.89,54232.0,65.7063,65.8832,65.7063,65.7358,54232.0
2024-08-07 12:10:00,66.9,67.15,66.86,67.15,38149.0,65.7456,65.9913,65.7063,65.9913,38149.0
2024-08-07 12:15:00,67.15,67.15,66.94,66.94,18246.0,65.9913,65.9913,65.7849,65.7849,18246.0
2024-08-07 12:20:00,66.94,67.09,66.9,67.04,86226.0,65.7849,65.9323,65.7456,65.8832,86226.0
2024-08-07 12:25:00,67.03,67.11,66.95,67.02,21973.0,65.8734,65.952,65.7948,65.8636,21973.0
2024-08-07 12:30:00,67.0,67.0,66.83,67.0,9607.0,65.8439,65.8439,65.6768,65.8439,9607.0
2024-08-07 12:35:00,67.0,67.05,66.9,66.92,22066.0,65.8439,65.893,65.7456,65.7653,22066.0
2024-08-07 12:40:00,66.91,66.96,66.86,66.86,46408.0,65.7555,65.8046,65.7063,65.7063,46408.0
2024-08-07 12:45:00,66.86,66.92,66.78,66.8,10226.0,65.7063,65.7653,65.6277,65.6474,10226.0
2024-08-07 12:50:00,66.8,66.87,66.71,66.81,9060.0,65.6474,65.7161,65.5589,65.6572,9060.0
2024-08-07 12:55:00,66.78,66.91,66.77,66.82,13471.0,65.6277,65.7555,65.6179,65.667,13471.0
2024-08-07 13:00:00,66.78,66.84,66.67,66.7,15181.0,65.6277,65.6867,65.5196,65.5491,15181.0
2024-08-07 13:05:00,66.69,66.72,66.57,66.57,11684.0,65.5392,65.5687,65.4213,65.4213,11684.0
2024-08-07 13:10:00,66.54,66.57,66.31,66.34,16308.0,65.3918,65.4213,65.1658,65.1953,16308.0
2024-08-07 13:15:00,66.34,66.36,66.17,66.31,30993.0,65.1953,65.2149,65.0282,65.1658,30993.0
2024-08-07 13:20:00,66.32,66.55,66.29,66.55,18218.0,65.1756,65.4017,65.1462,65.4017,18218.0
2024-08-07 13:25:00,66.56,66.68,66.5,66.5,33660.0,65.4115,65.5294,65.3525,65.3525,33660.0
2024-08-07 13:30:00,66.5,66.62,66.48,66.62,14321.0,65.3525,65.4705,65.3329,65.4705,14321.0
2024-08-07 13:35:00,66.63,66.72,66.55,66.55,15944.0,65.4803,65.5687,65.4017,65.4017,15944.0
2024-08-07 13:40:00,66.55,66.58,66.4,66.42,28111.0,65.4017,65.4311,65.2543,65.2739,28111.0
2024-08-07 13:45:00,66.42,66.46,66.26,66.28,24400.0,65.2739,65.3132,65.1167,65.1363,24400.0
2024-08-07 13:50:00,66.28,66.37,66.23,66.31,19029.0,65.1363,65.2248,65.0872,65.1658,19029.0
2024-08-07 13:55:00,66.29,66.29,66.23,66.26,19780.0,65.1462,65.1462,65.0872,65.1167,19780.0
2024-08-07 14:00:00,66.25,66.29,66.18,66.2,25820.0,65.1068,65.1462,65.038,65.0577,25820.0
2024-08-07 14:05:00,66.21,66.22,66.07,66.07,23251.0,65.0675,65.0774,64.9299,64.9299,23251.0
2024-08-07 14:10:00,66.06,66.08,65.93,65.93,15797.0,64.9201,64.9398,64.7924,64.7924,15797.0
2024-08-07 14:15:00,65.94,66.01,65.85,65.9,14896.0,64.8022,64.871,64.7137,64.7629,14896.0
2024-08-07 14:20:00,65.91,65.99,65.87,65.92,14563.0,64.7727,64.8513,64.7334,64.7825,14563.0
2024-08-07 14:25:00,65.95,66.04,65.92,65.92,19806.0,64.812,64.9005,64.7825,64.7825,19806.0
2024-08-07 14:30:00,65.91,65.97,65.79,65.84,28474.0,64.7727,64.8317,64.6548,64.7039,28474.0
2024-08-07 14:35:00,65.86,65.95,65.82,65.92,36727.0,64.7236,64.812,64.6843,64.7825,36727.0
2024-08-07 14:40:00,65.93,66.0,65.93,65.95,16526.0,64.7924,64.8612,64.7924,64.812,16526.0
2024-08-07 14:45:00,65.97,66.02,65.86,65.95,24960.0,64.8317,64.8808,64.7236,64.812,24960.0
2024-08-07 14:50:00,65.94,65.94,65.86,65.88,11707.0,64.8022,64.8022,64.7236,64.7432,11707.0
2024-08-07 14:55:00,65.9,66.02,65.89,65.91,20752.0,64.7629,64.8808,64.7531,64.7727,20752.0
2024-08-07 15:00:00,65.93,66.17,65.89,66.17,18919.0,64.7924,65.0282,64.7531,65.0282,18919.0
2024-08-07 15:05:00,66.15,66.19,66.1,66.14,18074.0,65.0086,65.0479,64.9594,64.9987,18074.0
2024-08-07 15:10:00,66.14,66.22,66.07,66.1,16011.0,64.9987,65.0774,64.9299,64.9594,16011.0
2024-08-07 15:15:00,66.1,66.25,66.1,66.22,21264.0,64.9594,65.1068,64.9594,65.0774,21264.0
2024-08-07 15:20:00,66.22,66.29,66.11,66.15,27380.0,65.0774,65.1462,64.9693,65.0086,27380.0
2024-08-07 15:25:00,66.14,66.17,66.07,66.16,25421.0,64.9987,65.0282,64.9299,65.0184,25421.0
2024-08-07 15:30:00,66.14,66.14,66.0,66.03,94421.0,64.9987,64.9987,64.8612,64.8906,94421.0
2024-08-07 15:35:00,66.02,66.09,65.95,65.97,94719.0,64.8808,64.9496,64.812,64.8317,94719.0
2024-08-07 15:40:00,65.98,65.99,65.91,65.96,35895.0,64.8415,64.8513,64.7727,64.8218,35895.0
2024-08-07 15:45:00,65.96,66.15,65.94,65.99,68247.0,64.8218,65.0086,64.8022,64.8513,68247.0
2024-08-07 15:50:00,66.0,66.04,65.7,65.76,141547.0,64.8612,64.9005,64.5663,64.6253,141547.0
2024-08-07 15:55:00,65.75,65.8,65.69,65.77,342375.0,64.6155,64.6646,64.5565,64.6351,342375.0
2024-08-08 09:30:00,66.37,66.68,66.19,66.59,50295.0,65.2248,65.5294,65.0479,65.441,50295.0
2024-08-08 09:35:00,66.64,66.89,66.48,66.52,30047.0,65.4901,65.7358,65.3329,65.3722,30047.0
2024-08-08 09:40:00,66.48,66.56,66.28,66.28,37387.0,65.3329,65.4115,65.1363,65.1363,37387.0
2024-08-08 09:45:00,66.28,66.53,66.17,66.2,27391.0,65.1363,65.382,65.0282,65.0577,27391.0
2024-08-08 09:50:00,66.21,66.68,66.16,66.59,81542.0,65.0675,65.5294,65.0184,65.441,81542.0
2024-08-08 09:55:00,66.61,66.68,66.46,66.48,78057.0,65.4606,65.5294,65.3132,65.3329,78057.0
2024-08-08 10:00:00,66.61,67.06,66.52,66.96,32781.0,65.4606,65.9029,65.3722,65.8046,32781.0
2024-08-08 10:05:00,66.95,66.95,66.67,66.74,10685.0,65.7948,65.7948,65.5196,65.5884,10685.0
2024-08-08 10:10:00,66.72,66.86,66.63,66.84,13617.0,65.5687,65.7063,65.4803,65.6867,13617.0
2024-08-08 10:15:00,66.83,66.91,66.78,66.84,29104.0,65.6768,65.7555,65.6277,65.6867,29104.0
2024-08-08 10:20:00,66.84,66.9,66.73,66.9,9915.0,65.6867,65.7456,65.5786,65.7456,9915.0
2024-08-08 10:25:00,66.9,66.99,66.89,66.98,19182.0,65.7456,65.8341,65.7358,65.8242,19182.0
2024-08-08 10:30:00,66.97,67.06,66.89,67.06,15489.0,65.8144,65.9029,65.7358,65.9029,15489.0
2024-08-08 10:35:00,67.04,67.23,67.01,67.19,21912.0,65.8832,66.0699,65.8537,66.0306,21912.0
2024-08-08 10:40:00,67.18,67.22,67.04,67.22,14799.0,66.0208,66.0601,65.8832,66.0601,14799.0
2024-08-08 10:45:00,67.21,67.36,67.19,67.3,18922.0,66.0503,66.1977,66.0306,66.1387,18922.0
2024-08-08 10:50:00,67.3,67.32,67.19,67.26,19306.0,66.1387,66.1584,66.0306,66.0994,19306.0
2024-08-08 10:55:00,67.26,67.3,67.22,67.27,28955.0,66.0994,66.1387,66.0601,66.1092,28955.0
2024-08-08 11:00:00,67.26,67.32,67.22,67.31,15226.0,66.0994,66.1584,66.0601,66.1486,15226.0
2024-08-08 11:05:00,67.3,67.33,67.26,67.31,13087.0,66.1387,66.1682,66.0994,66.1486,13087.0
2024-08-08 11:10:00,67.31,67.32,66.9,66.94,94081.0,66.1486,66.1584,65.7456,65.7849,94081.0
2024-08-08 11:15:00,66.92,66.99,66.88,66.93,79036.0,65.7653,65.8341,65.726,65.7751,79036.0
2024-08-08 11:20:00,66.93,67.22,66.93,67.22,38308.0,65.7751,66.0601,65.7751,66.0601,38308.0
2024-08-08 11:25:00,67.22,67.44,67.18,67.24,54598.0,66.0601,66.2763,66.0208,66.0798,54598.0
2024-08-08 11:30:00,67.21,67.32,67.2,67.22,17190.0,66.0503,66.1584,66.0404,66.0601,17190.0
2024-08-08 11:35:00,67.23,67.32,67.17,67.31,22169.0,66.0699,66.1584,66.011,66.1486,22169.0
2024-08-08 11:40:00,67.29,67.31,66.93,67.03,945730.0,66.1289,66.1486,65.7751,65.8734,945730.0
2024-08-08 11:45:00,67.06,67.15,66.95,67.1,88260.0,65.9029,65.9913,65.7948,65.9422,88260.0
2024-08-08 11:50:00,67.1,67.25,67.1,67.19,51946.0,65.9422,66.0896,65.9422,66.0306,51946.0
2024-08-08 11:55:00,67.2,67.31,67.19,67.23,28884.0,66.0404,66.1486,66.0306,66.0699,28884.0
2024-08-08 12:00:00,67.21,67.43,67.2,67.43,9585.0,66.0503,66.2665,66.0404,66.2665,9585.0
2024-08-08 12:05:00,67.42,67.49,67.3,67.31,18878.0,66.2567,66.3254,66.1387,66.1486,18878.0
2024-08-08 12:10:00,67.3,67.38,67.24,67.26,7866.0,66.1387,66.2173,66.0798,66.0994,7866.0
2024-08-08 12:15:00,67.28,67.33,67.22,67.33,34224.0,66.1191,66.1682,66.0601,66.1682,34224.0
2024-08-08 12:20:00,67.33,67.47,67.33,67.47,16062.0,66.1682,66.3058,66.1682,66.3058,16062.0
2024-08-08 12:25:00,67.47,67.48,67.37,67.43,14129.0,66.3058,66.3156,66.2075,66.2665,14129.0
2024-08-08 12:30:00,67.42,67.42,67.32,67.35,11546.0,66.2567,66.2567,66.1584,66.1879,11546.0
2024-08-08 12:35:00,67.37,67.37,67.17,67.19,22201.0,66.2075,66.2075,66.011,66.0306,22201.0
2024-08-08 12:40:00,67.2,67.31,67.19,67.28,20499.0,66.0404,66.1486,66.0306,66.1191,20499.0
2024-08-08 12:45:00,67.27,67.43,67.21,67.43,11209.0,66.1092,66.2665,66.0503,66.2665,11209.0
2024-08-08 12:50:00,67.44,67.49,67.33,67.47,21112.0,66.2763,66.3254,66.1682,66.3058,21112.0
2024-08-08 12:55:00,67.48,67.49,67.3,67.3,10515.0,66.3156,66.3254,66.1387,66.1387,10515.0
2024-08-08 13:00:00,67.32,67.35,67.2,67.23,12746.0,66.1584,66.1879,66.0404,66.0699,12746.0
2024-08-08 13:05:00,67.23,67.32,67.14,67.31,13393.0,66.0699,66.1584,65.9815,66.1486,13393.0
2024-08-08 13:10:00,67.36,67.37,67.29,67.31,13629.0,66.1977,66.2075,66.1289,66.1486,13629.0
2024-08-08 13:15:00,67.32,67.42,67.28,67.41,9105.0,66.1584,66.2567,66.1191,66.2468,9105.0
2024-08-08 13:20:00,67.4,67.48,67.4,67.45,9032.0,66.237,66.3156,66.237,66.2861,9032.0
2024-08-08 13:25:00,67.45,67.59,67.45,67.59,9449.0,66.2861,66.4237,66.2861,66.4237,9449.0
2024-08-08 13:30:00,67.58,67.63,67.55,67.61,10488.0,66.4139,66.463,66.3844,66.4434,10488.0
2024-08-08 13:35:00,67.61,67.64,67.56,67.64,17093.0,66.4434,66.4729,66.3942,66.4729,17093.0
2024-08-08 13:40:00,67.63,67.71,67.63,67.63,14089.0,66.463,66.5416,66.463,66.463,14089.0
2024-08-08 13:45:00,67.62,67.68,67.62,67.66,5769.0,66.4532,66.5122,66.4532,66.4925,5769.0
2024-08-08 13:50:00,67.66,67.69,67.63,67.69,11403.0,66.4925,66.522,66.463,66.522,11403.0
2024-08-08 13:55:00,67.71,67.76,67.65,67.73,16127.0,66.5416,66.5908,66.4827,66.5613,16127.0
2024-08-08 14:00:00,67.72,68.05,67.7,68.05,52501.0,66.5515,66.8758,66.5318,66.8758,52501.0
2024-08-08 14:05:00,68.04,68.05,67.88,67.89,18075.0,66.866,66.8758,66.7087,66.7185,18075.0
2024-08-08 14:10:00,67.89,67.92,67.88,67.9,8033.0,66.7185,66.748,66.7087,66.7284,8033.0
2024-08-08 14:15:00,67.9,67.94,67.84,67.94,17369.0,66.7284,66.7677,66.6694,66.7677,17369.0
2024-08-08 14:20:00,67.93,67.94,67.82,67.89,17258.0,66.7579,66.7677,66.6498,66.7185,17258.0
2024-08-08 14:25:00,67.9,67.9,67.77,67.82,15249.0,66.7284,66.7284,66.6006,66.6498,15249.0
2024-08-08 14:30:00,67.83,67.9,67.79,67.83,12120.0,66.6596,66.7284,66.6203,66.6596,12120.0
2024-08-08 14:35:00,67.83,67.84,67.66,67.68,9702.0,66.6596,66.6694,66.4925,66.5122,9702.0
2024-08-08 14:40:00,67.69,67.7,67.59,67.65,16854.0,66.522,66.5318,66.4237,66.4827,16854.0
2024-08-08 14:45:00,67.63,67.7,67.61,67.66,16545.0,66.463,66.5318,66.4434,66.4925,16545.0
2024-08-08 14:50:00,67.66,67.73,67.6,67.69,14796.0,66.4925,66.5613,66.4335,66.522,14796.0
2024-08-08 14:55:00,67.69,67.75,67.67,67.69,17283.0,66.522,66.581,66.5023,66.522,17283.0
2024-08-08 15:00:00,67.68,67.72,67.58,67.6,35779.0,66.5122,66.5515,66.4139,66.4335,35779.0
2024-08-08 15:05:00,67.6,67.76,67.57,67.73,30483.0,66.4335,66.5908,66.4041,66.5613,30483.0
2024-08-08 15:10:00,67.72,67.88,67.72,67.81,31146.0,66.5515,66.7087,66.5515,66.6399,31146.0
2024-08-08 15:15:00,67.81,67.86,67.74,67.75,35861.0,66.6399,66.6891,66.5711,66.581,35861.0
2024-08-08 15:20:00,67.75,67.88,67.72,67.84,36659.0,66.581,66.7087,66.5515,66.6694,36659.0
2024-08-08 15:25:00,67.84,67.91,67.76,67.76,55396.0,66.6694,66.7382,66.5908,66.5908,55396.0
2024-08-08 15:30:00,67.77,67.86,67.7,67.8,53779.0,66.6006,66.6891,66.5318,66.6301,53779.0
2024-08-08 15:35:00,67.79,67.79,67.68,67.73,46180.0,66.6203,66.6203,66.5122,66.5613,46180.0
2024-08-08 15:40:00,67.73,67.93,67.72,67.9,40970.0,66.5613,66.7579,66.5515,66.7284,40970.0
2024-08-08 15:45:00,67.9,67.92,67.79,67.87,40939.0,66.7284,66.748,66.6203,66.6989,40939.0
2024-08-08 15:50:00,67.88,67.9,67.68,67.78,81977.0,66.7087,66.7284,66.5122,66.6104,81977.0
2024-08-08 15:55:00,67.78,67.84,67.66,67.76,207968.0,66.6104,66.6694,66.4925,66.5908,207968.0
2024-08-09 09:30:00,67.77,68.07,67.47,67.59,32735.0,66.6006,66.8954,66.3058,66.4237,32735.0
2024-08-09 09:35:00,67.53,67.67,67.42,67.57,10571.0,66.3648,66.5023,66.2567,66.4041,10571.0
2024-08-09 09:40:00,67.62,67.64,67.24,67.24,13702.0,66.4532,66.4729,66.0798,66.0798,13702.0
2024-08-09 09:45:00,67.24,67.26,66.98,67.05,19074.0,66.0798,66.0994,65.8242,65.893,19074.0
2024-08-09 09:50:00,67.04,67.15,66.99,67.11,45395.0,65.8832,65.9913,65.8341,65.952,45395.0
2024-08-09 09:55:00,67.14,67.16,67.0,67.08,26755.0,65.9815,66.0011,65.8439,65.9225,26755.0
2024-08-09 10:00:00,67.1,67.22,67.03,67.22,27624.0,65.9422,66.0601,65.8734,66.0601,27624.0
2024-08-09 10:05:00,67.21,67.28,67.12,67.15,27580.0,66.0503,66.1191,65.9618,65.9913,27580.0
2024-08-09 10:10:00,67.12,67.42,67.12,67.39,23071.0,65.9618,66.2567,65.9618,66.2272,23071.0
2024-08-09 10:15:00,67.37,67.4,67.23,67.24,20118.0,66.2075,66.237,66.0699,66.0798,20118.0
2024-08-09 10:20:00,67.23,67.29,67.22,67.28,15973.0,66.0699,66.1289,66.0601,66.1191,15973.0
2024-08-09 10:25:00,67.29,67.29,67.14,67.14,16722.0,66.1289,66.1289,65.9815,65.9815,16722.0
2024-08-09 10:30:00,67.15,67.19,67.06,67.12,13187.0,65.9913,66.0306,65.9029,65.9618,13187.0
2024-08-09 10:35:00,67.11,67.27,67.07,67.16,20532.0,65.952,66.1092,65.9127,66.0011,20532.0
2024-08-09 10:40:00,67.19,67.33,67.18,67.25,17833.0,66.0306,66.1682,66.0208,66.0896,17833.0
2024-08-09 10:45:00,67.25,67.28,67.13,67.17,20002.0,66.0896,66.1191,65.9717,66.011,20002.0
2024-08-09 10:50:00,67.17,67.53,67.15,67.47,15116.0,66.011,66.3648,65.9913,66.3058,15116.0
2024-08-09 10:55:00,67.56,67.59,67.45,67.5,11454.0,66.3942,66.4237,66.2861,66.3353,11454.0
2024-08-09 11:00:00,67.5,67.57,67.48,67.57,12585.0,66.3353,66.4041,66.3156,66.4041,12585.0
2024-08-09 11:05:00,67.59,67.76,67.59,67.7,17016.0,66.4237,66.5908,66.4237,66.5318,17016.0
2024-08-09 11:10:00,67.73,67.73,67.61,67.61,11223.0,66.5613,66.5613,66.4434,66.4434,11223.0
2024-08-09 11:15:00,67.6,67.71,67.6,67.65,16780.0,66.4335,66.5416,66.4335,66.4827,16780.0
2024-08-09 11:20:00,67.63,67.64,67.48,67.5,13485.0,66.463,66.4729,66.3156,66.3353,13485.0
2024-08-09 11:25:00,67.51,67.53,67.36,67.36,14951.0,66.3451,66.3648,66.1977,66.1977,14951.0
2024-08-09 11:30:00,67.38,67.49,67.34,67.46,16594.0,66.2173,66.3254,66.178,66.296,16594.0
2024-08-09 11:35:00,67.48,67.48,67.31,67.33,11517.0,66.3156,66.3156,66.1486,66.1682,11517.0
2024-08-09 11:40:00,67.32,67.38,67.32,67.35,8182.0,66.1584,66.2173,66.1584,66.1879,8182.0
2024-08-09 11:45:00,67.35,67.43,67.34,67.41,14077.0,66.1879,66.2665,66.178,66.2468,14077.0
2024-08-09 11:50:00,67.41,67.51,67.41,67.51,11322.0,66.2468,66.3451,66.2468,66.3451,11322.0
2024-08-09 11:55:00,67.5,67.5,67.29,67.31,11919.0,66.3353,66.3353,66.1289,66.1486,11919.0
2024-08-09 12:00:00,67.31,67.32,67.28,67.29,11208.0,66.1486,66.1584,66.1191,66.1289,11208.0
2024-08-09 12:05:00,67.31,67.35,67.24,67.31,14439.0,66.1486,66.1879,66.0798,66.1486,14439.0
2024-08-09 12:10:00,67.33,67.35,67.28,67.33,9315.0,66.1682,66.1879,66.1191,66.1682,9315.0
2024-08-09 12:15:00,67.32,67.34,67.25,67.3,15566.0,66.1584,66.178,66.0896,66.1387,15566.0
2024-08-09 12:20:00,67.3,67.32,67.22,67.23,10271.0,66.1387,66.1584,66.0601,66.0699,10271.0
2024-08-09 12:25:00,67.24,67.35,67.24,67.33,4321.0,66.0798,66.1879,66.0798,66.1682,4321.0
2024-08-09 12:30:00,67.33,67.45,67.33,67.41,15801.0,66.1682,66.2861,66.1682,66.2468,15801.0
2024-08-09 12:35:00,67.41,67.47,67.39,67.45,10910.0,66.2468,66.3058,66.2272,66.2861,10910.0
2024-08-09 12:40:00,67.43,67.47,67.42,67.46,5740.0,66.2665,66.3058,66.2567,66.296,5740.0
2024-08-09 12:45:00,67.46,67.48,67.35,67.46,8557.0,66.296,66.3156,66.1879,66.296,8557.0
2024-08-09 12:50:00,67.47,67.52,67.39,67.4,12129.0,66.3058,66.3549,66.2272,66.237,12129.0
2024-08-09 12:55:00,67.4,67.54,67.4,67.5,9365.0,66.237,66.3746,66.237,66.3353,9365.0
2024-08-09 13:00:00,67.5,67.59,67.5,67.55,20866.0,66.3353,66.4237,66.3353,66.3844,20866.0
2024-08-09 13:05:00,67.56,67.57,67.51,67.56,10071.0,66.3942,66.4041,66.3451,66.3942,10071.0
2024-08-09 13:10:00,67.57,67.67,67.57,67.67,9333.0,66.4041,66.5023,66.4041,66.5023,9333.0
2024-08-09 13:15:00,67.67,67.73,67.63,67.65,17532.0,66.5023,66.5613,66.463,66.4827,17532.0
2024-08-09 13:20:00,67.65,67.72,67.65,67.69,7297.0,66.4827,66.5515,66.4827,66.522,7297.0
2024-08-09 13:25:00,67.73,67.81,67.72,67.78,10031.0,66.5613,66.6399,66.5515,66.6104,10031.0
2024-08-09 13:30:00,67.81,67.87,67.72,67.75,20027.0,66.6399,66.6989,66.5515,66.581,20027.0
2024-08-09 13:35:00,67.76,67.76,67.69,67.72,26336.0,66.5908,66.5908,66.522,66.5515,26336.0
2024-08-09 13:40:00,67.73,67.73,67.5,67.57,16213.0,66.5613,66.5613,66.3353,66.4041,16213.0
2024-08-09 13:45:00,67.57,67.58,67.5,67.53,16572.0,66.4041,66.4139,66.3353,66.3648,16572.0
2024-08-09 13:50:00,67.52,67.57,67.41,67.47,17384.0,66.3549,66.4041,66.2468,66.3058,17384.0
2024-08-09 13:55:00,67.48,67.48,67.41,67.42,12583.0,66.3156,66.3156,66.2468,66.2567,12583.0
2024-08-09 14:00:00,67.43,67.52,67.41,67.44,17967.0,66.2665,66.3549,66.2468,66.2763,17967.0
2024-08-09 14:05:00,67.44,67.54,67.43,67.54,10280.0,66.2763,66.3746,66.2665,66.3746,10280.0
2024-08-09 14:10:00,67.55,67.55,67.42,67.45,15830.0,66.3844,66.3844,66.2567,66.2861,15830.0
2024-08-09 14:15:00,67.48,67.49,67.4,67.47,19799.0,66.3156,66.3254,66.237,66.3058,19799.0
2024-08-09 14:20:00,67.48,67.52,67.45,67.45,13249.0,66.3156,66.3549,66.2861,66.2861,13249.0
2024-08-09 14:25:00,67.47,67.52,67.45,67.49,22572.0,66.3058,66.3549,66.2861,66.3254,22572.0
2024-08-09 14:30:00,67.49,67.51,67.45,67.47,19016.0,66.3254,66.3451,66.2861,66.3058,19016.0
2024-08-09 14:35:00,67.46,67.56,67.44,67.52,16370.0,66.296,66.3942,66.2763,66.3549,16370.0
2024-08-09 14:40:00,67.53,67.59,67.52,67.55,12309.0,66.3648,66.4237,66.3549,66.3844,12309.0
2024-08-09 14:45:00,67.55,67.67,67.55,67.6,20718.0,66.3844,66.5023,66.3844,66.4335,20718.0
2024-08-09 14:50:00,67.59,67.6,67.49,67.54,12501.0,66.4237,66.4335,66.3254,66.3746,12501.0
2024-08-09 14:55:00,67.55,67.6,67.46,67.59,30939.0,66.3844,66.4335,66.296,66.4237,30939.0
2024-08-09 15:00:00,67.6,67.62,67.54,67.58,13911.0,66.4335,66.4532,66.3746,66.4139,13911.0
2024-08-09 15:05:00,67.57,67.63,67.55,67.61,16671.0,66.4041,66.463,66.3844,66.4434,16671.0
2024-08-09 15:10:00,67.61,67.62,67.57,67.59,16508.0,66.4434,66.4532,66.4041,66.4237,16508.0
2024-08-09 15:15:00,67.59,67.68,67.59,67.66,19467.0,66.4237,66.5122,66.4237,66.4925,19467.0
2024-08-09 15:20:00,67.65,67.65,67.57,67.59,31142.0,66.4827,66.4827,66.4041,66.4237,31142.0
2024-08-09 15:25:00,67.59,67.67,67.59,67.62,35090.0,66.4237,66.5023,66.4237,66.4532,35090.0
2024-08-09 15:30:00,67.64,67.68,67.55,67.62,28032.0,66.4729,66.5122,66.3844,66.4532,28032.0
2024-08-09 15:35:00,67.62,67.73,67.58,67.64,35705.0,66.4532,66.5613,66.4139,66.4729,35705.0
2024-08-09 15:40:00,67.65,67.65,67.55,67.57,30396.0,66.4827,66.4827,66.3844,66.4041,30396.0
2024-08-09 15:45:00,67.57,67.62,67.51,67.52,43614.0,66.4041,66.4532,66.3451,66.3549,43614.0
2024-08-09 15:50:00,67.54,67.6,67.37,67.4,103279.0,66.3746,66.4335,66.2075,66.237,103279.0
2024-08-09 15:55:00,67.4,67.75,67.37,67.63,247509.0,66.237,66.581,66.2075,66.463,247509.0
2024-08-12 09:30:00,67.47,67.8,67.28,67.67,64414.0,66.3058,66.6301,66.1191,66.5023,64414.0
2024-08-12 09:35:00,67.67,67.74,67.48,67.51,12776.0,66.5023,66.5711,66.3156,66.3451,12776.0
2024-08-12 09:40:00,67.48,67.49,67.36,67.4,12190.0,66.3156,66.3254,66.1977,66.237,12190.0
2024-08-12 09:45:00,67.38,67.38,67.04,67.05,19177.0,66.2173,66.2173,65.8832,65.893,19177.0
2024-08-12 09:50:00,67.08,67.14,66.81,66.91,20645.0,65.9225,65.9815,65.6572,65.7555,20645.0
2024-08-12 09:55:00,66.95,66.98,66.78,66.89,27517.0,65.7948,65.8242,65.6277,65.7358,27517.0
2024-08-12 10:00:00,66.91,67.26,66.82,67.19,12072.0,65.7555,66.0994,65.667,66.0306,12072.0
2024-08-12 10:05:00,67.18,67.32,67.14,67.27,12928.0,66.0208,66.1584,65.9815,66.1092,12928.0
2024-08-12 10:10:00,67.26,67.28,67.2,67.26,18358.0,66.0994,66.1191,66.0404,66.0994,18358.0
2024-08-12 10:15:00,67.27,67.29,67.18,67.25,18960.0,66.1092,66.1289,66.0208,66.0896,18960.0
2024-08-12 10:20:00,67.25,67.33,67.22,67.25,23664.0,66.0896,66.1682,66.0601,66.0896,23664.0
2024-08-12 10:25:00,67.23,67.31,67.21,67.22,49941.0,66.0699,66.1486,66.0503,66.0601,49941.0
2024-08-12 10:30:00,67.24,67.32,67.18,67.3,15405.0,66.0798,66.1584,66.0208,66.1387,15405.0
2024-08-12 10:35:00,67.31,67.43,67.3,67.34,18973.0,66.1486,66.2665,66.1387,66.178,18973.0
2024-08-12 10:40:00,67.37,67.4,67.22,67.24,21110.0,66.2075,66.237,66.0601,66.0798,21110.0
2024-08-12 10:45:00,67.22,67.38,67.21,67.32,18107.0,66.0601,66.2173,66.0503,66.1584,18107.0
2024-08-12 10:50:00,67.31,67.38,67.26,67.31,25887.0,66.1486,66.2173,66.0994,66.1486,25887.0
2024-08-12 10:55:00,67.31,67.33,67.23,67.3,22196.0,66.1486,66.1682,66.0699,66.1387,22196.0
2024-08-12 11:00:00,67.31,67.33,67.25,67.27,17061.0,66.1486,66.1682,66.0896,66.1092,17061.0
2024-08-12 11:05:00,67.25,67.25,67.11,67.11,14552.0,66.0896,66.0896,65.952,65.952,14552.0
2024-08-12 11:10:00,67.13,67.16,67.1,67.14,31830.0,65.9717,66.0011,65.9422,65.9815,31830.0
2024-08-12 11:15:00,67.14,67.23,67.1,67.22,21191.0,65.9815,66.0699,65.9422,66.0601,21191.0
2024-08-12 11:20:00,67.24,67.27,66.89,66.9,26833.0,66.0798,66.1092,65.7358,65.7456,26833.0
2024-08-12 11:25:00,66.86,66.96,66.77,66.89,19015.0,65.7063,65.8046,65.6179,65.7358,19015.0
2024-08-12 11:30:00,66.9,66.9,66.68,66.71,67109.0,65.7456,65.7456,65.5294,65.5589,67109.0
2024-08-12 11:35:00,66.72,66.88,66.72,66.84,41688.0,65.5687,65.726,65.5687,65.6867,41688.0
2024-08-12 11:40:00,66.84,66.88,66.79,66.83,24895.0,65.6867,65.726,65.6375,65.6768,24895.0
2024-08-12 11:45:00,66.85,66.91,66.77,66.91,25753.0,65.6965,65.7555,65.6179,65.7555,25753.0
2024-08-12 11:50:00,66.91,67.06,66.88,67.04,40665.0,65.7555,65.9029,65.726,65.8832,40665.0
2024-08-12 11:55:00,67.06,67.11,67.0,67.11,31438.0,65.9029,65.952,65.8439,65.952,31438.0
2024-08-12 12:00:00,67.1,67.22,67.08,67.14,18939.0,65.9422,66.0601,65.9225,65.9815,18939.0
2024-08-12 12:05:00,67.15,67.16,67.01,67.06,13354.0,65.9913,66.0011,65.8537,65.9029,13354.0
2024-08-12 12:10:00,67.06,67.11,67.01,67.11,12169.0,65.9029,65.952,65.8537,65.952,12169.0
2024-08-12 12:15:00,67.12,67.14,67.06,67.1,13528.0,65.9618,65.9815,65.9029,65.9422,13528.0
2024-08-12 12:20:00,67.12,67.17,67.07,67.16,14069.0,65.9618,66.011,65.9127,66.0011,14069.0
2024-08-12 12:25:00,67.17,67.18,67.09,67.16,18559.0,66.011,66.0208,65.9323,66.0011,18559.0
2024-08-12 12:30:00,67.17,67.2,67.04,67.05,8853.0,66.011,66.0404,65.8832,65.893,8853.0
2024-08-12 12:35:00,67.04,67.11,67.03,67.11,12729.0,65.8832,65.952,65.8734,65.952,12729.0
2024-08-12 12:40:00,67.12,67.15,67.04,67.1,9594.0,65.9618,65.9913,65.8832,65.9422,9594.0
2024-08-12 12:45:00,67.11,67.19,67.1,67.1,6672.0,65.952,66.0306,65.9422,65.9422,6672.0
2024-08-12 12:50:00,67.09,67.11,67.06,67.09,9107.0,65.9323,65.952,65.9029,65.9323,9107.0
2024-08-12 12:55:00,67.09,67.09,66.92,66.92,11343.0,65.9323,65.9323,65.7653,65.7653,11343.0
2024-08-12 13:00:00,66.89,66.9,66.83,66.86,9451.0,65.7358,65.7456,65.6768,65.7063,9451.0
2024-08-12 13:05:00,66.86,66.87,66.79,66.85,11501.0,65.7063,65.7161,65.6375,65.6965,11501.0
2024-08-12 13:10:00,66.81,66.84,66.75,66.81,11348.0,65.6572,65.6867,65.5982,65.6572,11348.0
2024-08-12 13:15:00,66.81,66.92,66.8,66.9,9241.0,65.6572,65.7653,65.6474,65.7456,9241.0
2024-08-12 13:20:00,66.88,66.96,66.88,66.88,10407.0,65.726,65.8046,65.726,65.726,10407.0
2024-08-12 13:25:00,66.88,66.95,66.77,66.89,15028.0,65.726,65.7948,65.6179,65.7358,15028.0
2024-08-12 13:30:00,66.91,66.97,66.89,66.97,8529.0,65.7555,65.8144,65.7358,65.8144,8529.0
2024-08-12 13:35:00,66.98,67.03,66.94,66.98,19065.0,65.8242,65.8734,65.7849,65.8242,19065.0
2024-08-12 13:40:00,66.99,67.04,66.91,66.98,22759.0,65.8341,65.8832,65.7555,65.8242,22759.0
2024-08-12 13:45:00,66.96,67.02,66.92,66.92,11900.0,65.8046,65.8636,65.7653,65.7653,11900.0
2024-08-12 13:50:00,66.92,66.93,66.75,66.8,21826.0,65.7653,65.7751,65.5982,65.6474,21826.0
2024-08-12 13:55:00,66.81,66.87,66.78,66.84,15399.0,65.6572,65.7161,65.6277,65.6867,15399.0
2024-08-12 14:00:00,66.82,66.84,66.76,66.84,17167.0,65.667,65.6867,65.608,65.6867,17167.0
2024-08-12 14:05:00,66.83,66.84,66.76,66.78,11284.0,65.6768,65.6867,65.608,65.6277,11284.0
2024-08-12 14:10:00,66.78,66.89,66.76,66.88,12123.0,65.6277,65.7358,65.608,65.726,12123.0
2024-08-12 14:15:00,66.87,66.87,66.73,66.73,14400.0,65.7161,65.7161,65.5786,65.5786,14400.0
2024-08-12 14:20:00,66.75,66.83,66.67,66.68,15759.0,65.5982,65.6768,65.5196,65.5294,15759.0
2024-08-12 14:25:00,66.68,66.75,66.67,66.74,18367.0,65.5294,65.5982,65.5196,65.5884,18367.0
2024-08-12 14:30:00,66.72,66.72,66.64,66.68,12049.0,65.5687,65.5687,65.4901,65.5294,12049.0
2024-08-12 14:35:00,66.67,66.76,66.66,66.74,13624.0,65.5196,65.608,65.5098,65.5884,13624.0
2024-08-12 14:40:00,66.73,66.73,66.67,66.67,10064.0,65.5786,65.5786,65.5196,65.5196,10064.0
2024-08-12 14:45:00,66.67,66.72,66.66,66.71,11857.0,65.5196,65.5687,65.5098,65.5589,11857.0
2024-08-12 14:50:00,66.72,66.76,66.68,66.68,20949.0,65.5687,65.608,65.5294,65.5294,20949.0
2024-08-12 14:55:00,66.69,66.73,66.65,66.69,27191.0,65.5392,65.5786,65.4999,65.5392,27191.0
2024-08-12 15:00:00,66.69,66.7,66.59,66.67,22028.0,65.5392,65.5491,65.441,65.5196,22028.0
2024-08-12 15:05:00,66.67,66.69,66.6,66.65,37025.0,65.5196,65.5392,65.4508,65.4999,37025.0
2024-08-12 15:10:00,66.66,66.7,66.65,66.68,26534.0,65.5098,65.5491,65.4999,65.5294,26534.0
2024-08-12 15:15:00,66.68,66.71,66.66,66.68,30345.0,65.5294,65.5589,65.5098,65.5294,30345.0
2024-08-12 15:20:00,66.67,66.7,66.65,66.67,27554.0,65.5196,65.5491,65.4999,65.5196,27554.0
2024-08-12 15:25:00,66.67,66.7,66.64,66.66,44039.0,65.5196,65.5491,65.4901,65.5098,44039.0
2024-08-12 15:30:00,66.66,66.69,66.59,66.61,30373.0,65.5098,65.5392,65.441,65.4606,30373.0
2024-08-12 15:35:00,66.6,66.67,66.58,66.63,46904.0,65.4508,65.5196,65.4311,65.4803,46904.0
2024-08-12 15:40:00,66.63,66.65,66.48,66.49,54660.0,65.4803,65.4999,65.3329,65.3427,54660.0
2024-08-12 15:45:00,66.48,66.53,66.46,66.5,46375.0,65.3329,65.382,65.3132,65.3525,46375.0
2024-08-12 15:50:00,66.5,66.61,66.4,66.41,141778.0,65.3525,65.4606,65.2543,65.2641,141778.0
2024-08-12 15:55:00,66.41,66.57,66.4,66.57,276319.0,65.2641,65.4213,65.2543,65.4213,276319.0
2024-08-13 09:30:00,67.27,67.86,67.12,67.86,53763.0,66.1092,66.6891,65.9618,66.6891,53763.0
2024-08-13 09:35:00,67.8,67.88,67.63,67.76,25416.0,66.6301,66.7087,66.463,66.5908,25416.0
2024-08-13 09:40:00,67.75,67.92,67.7,67.87,29200.0,66.581,66.748,66.5318,66.6989,29200.0
2024-08-13 09:45:00,67.89,68.3,67.89,68.19,45198.0,66.7185,67.1215,66.7185,67.0134,45198.0
2024-08-13 09:50:00,68.14,68.34,68.08,68.22,52704.0,66.9642,67.1608,66.9053,67.0428,52704.0
2024-08-13 09:55:00,68.21,68.31,68.08,68.2,40586.0,67.033,67.1313,66.9053,67.0232,40586.0
2024-08-13 10:00:00,68.2,68.2,67.6,67.61,67369.0,67.0232,67.0232,66.4335,66.4434,67369.0
2024-08-13 10:05:00,67.6,67.75,67.4,67.64,36343.0,66.4335,66.581,66.237,66.4729,36343.0
2024-08-13 10:10:00,67.64,67.66,67.52,67.57,19963.0,66.4729,66.4925,66.3549,66.4041,19963.0
2024-08-13 10:15:00,67.57,67.64,67.47,67.49,48864.0,66.4041,66.4729,66.3058,66.3254,48864.0
2024-08-13 10:20:00,67.49,67.61,67.45,67.59,19710.0,66.3254,66.4434,66.2861,66.4237,19710.0
2024-08-13 10:25:00,67.6,67.63,67.49,67.55,13786.0,66.4335,66.463,66.3254,66.3844,13786.0
2024-08-13 10:30:00,67.53,67.53,67.22,67.22,20569.0,66.3648,66.3648,66.0601,66.0601,20569.0
2024-08-13 10:35:00,67.23,67.26,67.13,67.2,14137.0,66.0699,66.0994,65.9717,66.0404,14137.0
2024-08-13 10:40:00,67.21,67.41,67.21,67.36,13836.0,66.0503,66.2468,66.0503,66.1977,13836.0
2024-08-13 10:45:00,67.36,67.47,67.32,67.44,15683.0,66.1977,66.3058,66.1584,66.2763,15683.0
2024-08-13 10:50:00,67.45,67.45,67.32,67.4,8900.0,66.2861,66.2861,66.1584,66.237,8900.0
2024-08-13 10:55:00,67.41,67.47,67.4,67.46,12046.0,66.2468,66.3058,66.237,66.296,12046.0
2024-08-13 11:00:00,67.45,67.47,67.4,67.45,12015.0,66.2861,66.3058,66.237,66.2861,12015.0
2024-08-13 11:05:00,67.47,67.47,67.31,67.31,13652.0,66.3058,66.3058,66.1486,66.1486,13652.0
2024-08-13 11:10:00,67.33,67.37,67.28,67.36,11253.0,66.1682,66.2075,66.1191,66.1977,11253.0
2024-08-13 11:15:00,67.34,67.39,67.29,67.35,13929.0,66.178,66.2272,66.1289,66.1879,13929.0
2024-08-13 11:20:00,67.34,67.4,67.3,67.34,9920.0,66.178,66.237,66.1387,66.178,9920.0
2024-08-13 11:25:00,67.34,67.35,67.24,67.26,7808.0,66.178,66.1879,66.0798,66.0994,7808.0
2024-08-13 11:30:00,67.26,67.27,67.22,67.24,4913.0,66.0994,66.1092,66.0601,66.0798,4913.0
2024-08-13 11:35:00,67.23,67.3,67.21,67.25,10859.0,66.0699,66.1387,66.0503,66.0896,10859.0
2024-08-13 11:40:00,67.25,67.29,67.24,67.26,7952.0,66.0896,66.1289,66.0798,66.0994,7952.0
2024-08-13 11:45:00,67.27,67.36,67.26,67.34,5405.0,66.1092,66.1977,66.0994,66.178,5405.0
2024-08-13 11:50:00,67.36,67.47,67.36,67.44,12058.0,66.1977,66.3058,66.1977,66.2763,12058.0
2024-08-13 11:55:00,67.43,67.49,67.42,67.49,8011.0,66.2665,66.3254,66.2567,66.3254,8011.0
2024-08-13 12:00:00,67.48,67.6,67.47,67.6,10872.0,66.3156,66.4335,66.3058,66.4335,10872.0
2024-08-13 12:05:00,67.61,67.69,67.6,67.68,9904.0,66.4434,66.522,66.4335,66.5122,9904.0
2024-08-13 12:10:00,67.69,67.73,67.68,67.69,13240.0,66.522,66.5613,66.5122,66.522,13240.0
2024-08-13 12:15:00,67.71,67.83,67.7,67.75,39650.0,66.5416,66.6596,66.5318,66.581,39650.0
2024-08-13 12:20:00,67.75,67.8,67.66,67.66,24293.0,66.581,66.6301,66.4925,66.4925,24293.0
2024-08-13 12:25:00,67.67,67.68,67.62,67.64,10878.0,66.5023,66.5122,66.4532,66.4729,10878.0
2024-08-13 12:30:00,67.64,67.68,67.59,67.66,12207.0,66.4729,66.5122,66.4237,66.4925,12207.0
2024-08-13 12:35:00,67.67,67.71,67.63,67.7,8228.0,66.5023,66.5416,66.463,66.5318,8228.0
2024-08-13 12:40:00,67.7,67.8,67.68,67.8,9804.0,66.5318,66.6301,66.5122,66.6301,9804.0
2024-08-13 12:45:00,67.81,67.9,67.77,67.89,21148.0,66.6399,66.7284,66.6006,66.7185,21148.0
2024-08-13 12:50:00,67.92,67.93,67.87,67.87,4978.0,66.748,66.7579,66.6989,66.6989,4978.0
2024-08-13 12:55:00,67.87,67.89,67.83,67.84,8302.0,66.6989,66.7185,66.6596,66.6694,8302.0
2024-08-13 13:00:00,67.84,67.85,67.76,67.77,9203.0,66.6694,66.6792,66.5908,66.6006,9203.0
2024-08-13 13:05:00,67.76,67.83,67.75,67.78,10695.0,66.5908,66.6596,66.581,66.6104,10695.0
2024-08-13 13:10:00,67.78,67.82,67.77,67.82,4717.0,66.6104,66.6498,66.6006,66.6498,4717.0
2024-08-13 13:15:00,67.81,67.84,67.79,67.82,8285.0,66.6399,66.6694,66.6203,66.6498,8285.0
2024-08-13 13:20:00,67.81,67.84,67.78,67.78,9533.0,66.6399,66.6694,66.6104,66.6104,9533.0
2024-08-13 13:25:00,67.78,67.82,67.77,67.78,15475.0,66.6104,66.6498,66.6006,66.6104,15475.0
2024-08-13 13:30:00,67.78,67.82,67.73,67.76,16685.0,66.6104,66.6498,66.5613,66.5908,16685.0
2024-08-13 13:35:00,67.75,67.75,67.66,67.73,51437.0,66.581,66.581,66.4925,66.5613,51437.0
2024-08-13 13:40:00,67.73,67.84,67.71,67.84,36723.0,66.5613,66.6694,66.5416,66.6694,36723.0
2024-08-13 13:45:00,67.83,67.83,67.66,67.78,44339.0,66.6596,66.6596,66.4925,66.6104,44339.0
2024-08-13 13:50:00,67.77,67.87,67.76,67.87,38104.0,66.6006,66.6989,66.5908,66.6989,38104.0
2024-08-13 13:55:00,67.88,68.0,67.88,67.99,15596.0,66.7087,66.8266,66.7087,66.8168,15596.0
2024-08-13 14:00:00,67.99,68.03,67.93,68.0,45448.0,66.8168,66.8561,66.7579,66.8266,45448.0
2024-08-13 14:05:00,67.99,68.04,67.93,67.96,46359.0,66.8168,66.866,66.7579,66.7873,46359.0
2024-08-13 14:10:00,67.97,67.99,67.94,67.98,11570.0,66.7972,66.8168,66.7677,66.807,11570.0
2024-08-13 14:15:00,67.98,67.99,67.85,67.89,12204.0,66.807,66.8168,66.6792,66.7185,12204.0
2024-08-13 14:20:00,67.92,67.94,67.87,67.87,10861.0,66.748,66.7677,66.6989,66.6989,10861.0
2024-08-13 14:25:00,67.87,67.93,67.85,67.92,16876.0,66.6989,66.7579,66.6792,66.748,16876.0
2024-08-13 14:30:00,67.92,67.92,67.86,67.87,10690.0,66.748,66.748,66.6891,66.6989,10690.0
2024-08-13 14:35:00,67.87,67.93,67.87,67.91,15419.0,66.6989,66.7579,66.6989,66.7382,15419.0
2024-08-13 14:40:00,67.91,67.94,67.87,67.89,18979.0,66.7382,66.7677,66.6989,66.7185,18979.0
2024-08-13 14:45:00,67.88,67.9,67.83,67.85,11179.0,66.7087,66.7284,66.6596,66.6792,11179.0
2024-08-13 14:50:00,67.85,67.88,67.85,67.88,15937.0,66.6792,66.7087,66.6792,66.7087,15937.0
2024-08-13 14:55:00,67.88,67.88,67.84,67.87,18412.0,66.7087,66.7087,66.6694,66.6989,18412.0
2024-08-13 15:00:00,67.86,67.96,67.86,67.91,19743.0,66.6891,66.7873,66.6891,66.7382,19743.0
2024-08-13 15:05:00,67.9,67.93,67.8,67.82,42772.0,66.7284,66.7579,66.6301,66.6498,42772.0
2024-08-13 15:10:00,67.81,67.83,67.76,67.78,21141.0,66.6399,66.6596,66.5908,66.6104,21141.0
2024-08-13 15:15:00,67.77,67.78,67.73,67.76,15493.0,66.6006,66.6104,66.5613,66.5908,15493.0
2024-08-13 15:20:00,67.76,67.86,67.75,67.86,30911.0,66.5908,66.6891,66.581,66.6891,30911.0
2024-08-13 15:25:00,67.86,67.93,67.84,67.93,20732.0,66.6891,66.7579,66.6694,66.7579,20732.0
2024-08-13 15:30:00,67.93,67.95,67.84,67.85,29271.0,66.7579,66.7775,66.6694,66.6792,29271.0
2024-08-13 15:35:00,67.86,67.89,67.8,67.83,24629.0,66.6891,66.7185,66.6301,66.6596,24629.0
2024-08-13 15:40:00,67.83,67.87,67.82,67.86,20356.0,66.6596,66.6989,66.6498,66.6891,20356.0
2024-08-13 15:45:00,67.86,68.04,67.86,68.01,44582.0,66.6891,66.866,66.6891,66.8365,44582.0
2024-08-13 15:50:00,68.0,68.01,67.71,67.8,89559.0,66.8266,66.8365,66.5416,66.6301,89559.0
2024-08-13 15:55:00,67.8,67.87,67.77,67.81,243346.0,66.6301,66.6989,66.6006,66.6399,243346.0
2024-08-14 09:30:00,68.03,68.55,67.99,68.55,31270.0,66.8561,67.3672,66.8168,67.3672,31270.0
2024-08-14 09:35:00,68.5,68.57,68.37,68.51,22905.0,67.318,67.3868,67.1903,67.3278,22905.0
2024-08-14 09:40:00,68.49,68.5,68.25,68.28,14934.0,67.3082,67.318,67.0723,67.1018,14934.0
2024-08-14 09:45:00,68.29,68.36,68.26,68.3,17830.0,67.1116,67.1804,67.0822,67.1215,17830.0
2024-08-14 09:50:00,68.32,68.39,68.21,68.32,14153.0,67.1411,67.2099,67.033,67.1411,14153.0
2024-08-14 09:55:00,68.32,68.32,68.2,68.22,9684.0,67.1411,67.1411,67.0232,67.0428,9684.0
2024-08-14 10:00:00,68.19,68.33,68.16,68.31,14927.0,67.0134,67.151,66.9839,67.1313,14927.0
2024-08-14 10:05:00,68.31,68.31,68.19,68.29,15733.0,67.1313,67.1313,67.0134,67.1116,15733.0
2024-08-14 10:10:00,68.29,68.29,68.12,68.22,15232.0,67.1116,67.1116,66.9446,67.0428,15232.0
2024-08-14 10:15:00,68.19,68.25,68.16,68.25,10548.0,67.0134,67.0723,66.9839,67.0723,10548.0
2024-08-14 10:20:00,68.26,68.44,68.25,68.43,14112.0,67.0822,67.2591,67.0723,67.2492,14112.0
2024-08-14 10:25:00,68.44,68.44,68.29,68.36,58258.0,67.2591,67.2591,67.1116,67.1804,58258.0
2024-08-14 10:30:00,68.35,68.35,68.06,68.06,13729.0,67.1706,67.1706,66.8856,66.8856,13729.0
2024-08-14 10:35:00,68.06,68.23,68.04,68.23,10960.0,66.8856,67.0527,66.866,67.0527,10960.0
2024-08-14 10:40:00,68.24,68.32,68.1,68.11,13923.0,67.0625,67.1411,66.9249,66.9347,13923.0
2024-08-14 10:45:00,68.12,68.25,68.11,68.19,9683.0,66.9446,67.0723,66.9347,67.0134,9683.0
2024-08-14 10:50:00,68.17,68.17,68.1,68.12,12639.0,66.9937,66.9937,66.9249,66.9446,12639.0
2024-08-14 10:55:00,68.16,68.19,68.09,68.11,13163.0,66.9839,67.0134,66.9151,66.9347,13163.0
2024-08-14 11:00:00,68.11,68.2,68.11,68.18,3553.0,66.9347,67.0232,66.9347,67.0035,3553.0
2024-08-14 11:05:00,68.19,68.22,68.15,68.22,10129.0,67.0134,67.0428,66.9741,67.0428,10129.0
2024-08-14 11:10:00,68.25,68.31,68.22,68.22,8922.0,67.0723,67.1313,67.0428,67.0428,8922.0
2024-08-14 11:15:00,68.22,68.26,68.14,68.26,14364.0,67.0428,67.0822,66.9642,67.0822,14364.0
2024-08-14 11:20:00,68.28,68.34,68.23,68.25,8794.0,67.1018,67.1608,67.0527,67.0723,8794.0
2024-08-14 11:25:00,68.26,68.26,68.16,68.23,22305.0,67.0822,67.0822,66.9839,67.0527,22305.0
2024-08-14 11:30:00,68.25,68.47,68.25,68.42,10609.0,67.0723,67.2885,67.0723,67.2394,10609.0
2024-08-14 11:35:00,68.42,68.43,68.35,68.39,7073.0,67.2394,67.2492,67.1706,67.2099,7073.0
2024-08-14 11:40:00,68.39,68.4,68.31,68.33,5317.0,67.2099,67.2197,67.1313,67.151,5317.0
2024-08-14 11:45:00,68.34,68.41,68.33,68.35,13691.0,67.1608,67.2296,67.151,67.1706,13691.0
2024-08-14 11:50:00,68.34,68.41,68.32,68.32,12990.0,67.1608,67.2296,67.1411,67.1411,12990.0
2024-08-14 11:55:00,68.33,68.42,68.32,68.37,6561.0,67.151,67.2394,67.1411,67.1903,6561.0
2024-08-14 12:00:00,68.36,68.43,68.36,68.42,17661.0,67.1804,67.2492,67.1804,67.2394,17661.0
2024-08-14 12:05:00,68.4,68.44,68.37,68.44,34695.0,67.2197,67.2591,67.1903,67.2591,34695.0
2024-08-14 12:10:00,68.44,68.46,68.37,68.4,26862.0,67.2591,67.2787,67.1903,67.2197,26862.0
2024-08-14 12:15:00,68.38,68.43,68.35,68.36,15544.0,67.2001,67.2492,67.1706,67.1804,15544.0
2024-08-14 12:20:00,68.36,68.39,68.14,68.19,13154.0,67.1804,67.2099,66.9642,67.0134,13154.0
2024-08-14 12:25:00,68.18,68.18,68.09,68.12,7251.0,67.0035,67.0035,66.9151,66.9446,7251.0
2024-08-14 12:30:00,68.14,68.24,68.12,68.2,26890.0,66.9642,67.0625,66.9446,67.0232,26890.0
2024-08-14 12:35:00,68.17,68.29,68.16,68.29,4925.0,66.9937,67.1116,66.9839,67.1116,4925.0
2024-08-14 12:40:00,68.3,68.3,68.18,68.18,9406.0,67.1215,67.1215,67.0035,67.0035,9406.0
2024-08-14 12:45:00,68.18,68.22,68.16,68.2,3257.0,67.0035,67.0428,66.9839,67.0232,3257.0
2024-08-14 12:50:00,68.19,68.34,68.19,68.33,9779.0,67.0134,67.1608,67.0134,67.151,9779.0
2024-08-14 12:55:00,68.36,68.36,68.25,68.29,8585.0,67.1804,67.1804,67.0723,67.1116,8585.0
2024-08-14 13:00:00,68.28,68.28,68.23,68.24,3831.0,67.1018,67.1018,67.0527,67.0625,3831.0
2024-08-14 13:05:00,68.26,68.32,68.25,68.31,3988.0,67.0822,67.1411,67.0723,67.1313,3988.0
2024-08-14 13:10:00,68.31,68.32,68.24,68.32,9554.0,67.1313,67.1411,67.0625,67.1411,9554.0
2024-08-14 13:15:00,68.33,68.41,68.32,68.41,4669.0,67.151,67.2296,67.1411,67.2296,4669.0
2024-08-14 13:20:00,68.41,68.42,68.37,68.42,18370.0,67.2296,67.2394,67.1903,67.2394,18370.0
2024-08-14 13:25:00,68.45,68.45,68.36,68.41,7228.0,67.2689,67.2689,67.1804,67.2296,7228.0
2024-08-14 13:30:00,68.41,68.42,68.39,68.42,6691.0,67.2296,67.2394,67.2099,67.2394,6691.0
2024-08-14 13:35:00,68.44,68.46,68.4,68.42,14454.0,67.2591,67.2787,67.2197,67.2394,14454.0
2024-08-14 13:40:00,68.42,68.46,68.4,68.44,5103.0,67.2394,67.2787,67.2197,67.2591,5103.0
2024-08-14 13:45:00,68.43,68.44,68.4,68.44,5808.0,67.2492,67.2591,67.2197,67.2591,5808.0
2024-08-14 13:50:00,68.44,68.48,68.41,68.45,16137.0,67.2591,67.2984,67.2296,67.2689,16137.0
2024-08-14 13:55:00,68.45,68.5,68.44,68.46,21292.0,67.2689,67.318,67.2591,67.2787,21292.0
2024-08-14 14:00:00,68.45,68.45,68.31,68.32,14104.0,67.2689,67.2689,67.1313,67.1411,14104.0
2024-08-14 14:05:00,68.32,68.35,68.28,68.34,14247.0,67.1411,67.1706,67.1018,67.1608,14247.0
2024-08-14 14:10:00,68.34,68.41,68.34,68.38,13569.0,67.1608,67.2296,67.1608,67.2001,13569.0
2024-08-14 14:15:00,68.38,68.43,68.36,68.39,13410.0,67.2001,67.2492,67.1804,67.2099,13410.0
2024-08-14 14:20:00,68.38,68.4,68.38,68.39,13216.0,67.2001,67.2197,67.2001,67.2099,13216.0
2024-08-14 14:25:00,68.39,68.43,68.39,68.43,14386.0,67.2099,67.2492,67.2099,67.2492,14386.0
2024-08-14 14:30:00,68.44,68.45,68.39,68.43,44793.0,67.2591,67.2689,67.2099,67.2492,44793.0
2024-08-14 14:35:00,68.46,68.5,68.42,68.47,19352.0,67.2787,67.318,67.2394,67.2885,19352.0
2024-08-14 14:40:00,68.48,68.5,68.46,68.48,26187.0,67.2984,67.318,67.2787,67.2984,26187.0
2024-08-14 14:45:00,68.48,68.54,68.48,68.53,10035.0,67.2984,67.3573,67.2984,67.3475,10035.0
2024-08-14 14:50:00,68.52,68.61,68.52,68.56,19125.0,67.3377,67.4261,67.3377,67.377,19125.0
2024-08-14 14:55:00,68.56,68.73,68.55,68.72,40319.0,67.377,67.544,67.3672,67.5342,40319.0
2024-08-14 15:00:00,68.72,68.82,68.67,68.79,85752.0,67.5342,67.6325,67.4851,67.603,85752.0
2024-08-14 15:05:00,68.79,68.92,68.77,68.86,26846.0,67.603,67.7308,67.5834,67.6718,26846.0
2024-08-14 15:10:00,68.85,68.87,68.72,68.74,24146.0,67.662,67.6816,67.5342,67.5539,24146.0
2024-08-14 15:15:00,68.75,68.79,68.69,68.73,14719.0,67.5637,67.603,67.5047,67.544,14719.0
2024-08-14 15:20:00,68.75,69.03,68.71,68.99,78166.0,67.5637,67.8389,67.5244,67.7996,78166.0
2024-08-14 15:25:00,69.0,69.03,68.87,68.9,67428.0,67.8094,67.8389,67.6816,67.7111,67428.0
2024-08-14 15:30:00,68.9,68.9,68.75,68.79,44296.0,67.7111,67.7111,67.5637,67.603,44296.0
2024-08-14 15:35:00,68.79,68.85,68.77,68.83,23799.0,67.603,67.662,67.5834,67.6423,23799.0
2024-08-14 15:40:00,68.83,68.84,68.74,68.82,31429.0,67.6423,67.6522,67.5539,67.6325,31429.0
2024-08-14 15:45:00,68.83,68.85,68.72,68.77,52068.0,67.6423,67.662,67.5342,67.5834,52068.0
2024-08-14 15:50:00,68.77,68.88,68.59,68.59,126434.0,67.5834,67.6915,67.4065,67.4065,126434.0
2024-08-14 15:55:00,68.6,68.64,68.48,68.48,334470.0,67.4163,67.4556,67.2984,67.2984,334470.0
2024-08-15 09:30:00,69.34,69.86,69.33,69.76,28296.0,68.1435,68.6546,68.1337,68.5563,28296.0
2024-08-15 09:35:00,69.78,69.96,69.72,69.88,10024.0,68.5759,68.7528,68.517,68.6742,10024.0
2024-08-15 09:40:00,69.91,69.93,69.41,69.41,15870.0,68.7037,68.7233,68.2123,68.2123,15870.0
2024-08-15 09:45:00,69.43,69.49,69.19,69.3,30807.0,68.232,68.2909,67.9961,68.1042,30807.0
2024-08-15 09:50:00,69.3,69.3,68.99,69.0,31427.0,68.1042,68.1042,67.7996,67.8094,31427.0
2024-08-15 09:55:00,69.0,69.11,68.94,68.99,55511.0,67.8094,67.9175,67.7504,67.7996,55511.0
2024-08-15 10:00:00,69.0,69.34,69.0,69.25,29535.0,67.8094,68.1435,67.8094,68.0551,29535.0
2024-08-15 10:05:00,69.23,69.23,69.06,69.11,53974.0,68.0354,68.0354,67.8684,67.9175,53974.0
2024-08-15 10:10:00,69.09,69.25,69.05,69.21,27870.0,67.8978,68.0551,67.8585,68.0158,27870.0
2024-08-15 10:15:00,69.22,69.25,69.15,69.23,31281.0,68.0256,68.0551,67.9568,68.0354,31281.0
2024-08-15 10:20:00,69.26,69.3,69.18,69.23,20069.0,68.0649,68.1042,67.9863,68.0354,20069.0
2024-08-15 10:25:00,69.23,69.38,69.21,69.32,9568.0,68.0354,68.1828,68.0158,68.1239,9568.0
2024-08-15 10:30:00,69.33,69.4,69.3,69.37,26208.0,68.1337,68.2025,68.1042,68.173,26208.0
2024-08-15 10:35:00,69.36,69.44,69.29,69.31,13170.0,68.1632,68.2418,68.0944,68.114,13170.0
2024-08-15 10:40:00,69.3,69.31,69.23,69.31,11378.0,68.1042,68.114,68.0354,68.114,11378.0
2024-08-15 10:45:00,69.3,69.44,69.24,69.36,24812.0,68.1042,68.2418,68.0452,68.1632,24812.0
2024-08-15 10:50:00,69.37,69.4,69.28,69.29,9837.0,68.173,68.2025,68.0846,68.0944,9837.0
2024-08-15 10:55:00,69.28,69.41,69.27,69.38,14344.0,68.0846,68.2123,68.0747,68.1828,14344.0
2024-08-15 11:00:00,69.4,69.47,69.33,69.43,14643.0,68.2025,68.2713,68.1337,68.232,14643.0
2024-08-15 11:05:00,69.44,69.5,69.43,69.49,17343.0,68.2418,68.3008,68.232,68.2909,17343.0
2024-08-15 11:10:00,69.5,69.51,69.44,69.46,16934.0,68.3008,68.3106,68.2418,68.2615,16934.0
2024-08-15 11:15:00,69.46,69.52,69.4,69.41,17338.0,68.2615,68.3204,68.2025,68.2123,17338.0
2024-08-15 11:20:00,69.41,69.5,69.38,69.47,19307.0,68.2123,68.3008,68.1828,68.2713,19307.0
2024-08-15 11:25:00,69.48,69.51,69.4,69.43,26355.0,68.2811,68.3106,68.2025,68.232,26355.0
2024-08-15 11:30:00,69.43,69.5,69.43,69.44,13310.0,68.232,68.3008,68.232,68.2418,13310.0
2024-08-15 11:35:00,69.44,69.46,69.38,69.43,14902.0,68.2418,68.2615,68.1828,68.232,14902.0
2024-08-15 11:40:00,69.43,69.48,69.42,69.45,19558.0,68.232,68.2811,68.2221,68.2516,19558.0
2024-08-15 11:45:00,69.44,69.46,69.39,69.42,15284.0,68.2418,68.2615,68.1927,68.2221,15284.0
2024-08-15 11:50:00,69.42,69.45,69.36,69.45,16818.0,68.2221,68.2516,68.1632,68.2516,16818.0
2024-08-15 11:55:00,69.44,69.44,69.29,69.29,14931.0,68.2418,68.2418,68.0944,68.0944,14931.0
2024-08-15 12:00:00,69.29,69.49,69.29,69.49,7775.0,68.0944,68.2909,68.0944,68.2909,7775.0
2024-08-15 12:05:00,69.5,69.5,69.45,69.48,6673.0,68.3008,68.3008,68.2516,68.2811,6673.0
2024-08-15 12:10:00,69.48,69.55,69.47,69.51,11050.0,68.2811,68.3499,68.2713,68.3106,11050.0
2024-08-15 12:15:00,69.52,69.62,69.52,69.6,7159.0,68.3204,68.4187,68.3204,68.399,7159.0
2024-08-15 12:20:00,69.61,69.69,69.61,69.67,6308.0,68.4089,68.4875,68.4089,68.4678,6308.0
2024-08-15 12:25:00,69.66,69.74,69.64,69.7,5648.0,68.458,68.5366,68.4383,68.4973,5648.0
2024-08-15 12:30:00,69.74,69.75,69.66,69.7,14709.0,68.5366,68.5464,68.458,68.4973,14709.0
2024-08-15 12:35:00,69.69,69.69,69.62,69.63,7683.0,68.4875,68.4875,68.4187,68.4285,7683.0
2024-08-15 12:40:00,69.65,69.65,69.55,69.57,13884.0,68.4482,68.4482,68.3499,68.3696,13884.0
2024-08-15 12:45:00,69.58,69.59,69.5,69.57,8553.0,68.3794,68.3892,68.3008,68.3696,8553.0
2024-08-15 12:50:00,69.56,69.62,69.55,69.6,12892.0,68.3597,68.4187,68.3499,68.399,12892.0
2024-08-15 12:55:00,69.61,69.64,69.57,69.62,8394.0,68.4089,68.4383,68.3696,68.4187,8394.0
2024-08-15 13:00:00,69.63,69.66,69.6,69.63,6426.0,68.4285,68.458,68.399,68.4285,6426.0
2024-08-15 13:05:00,69.64,69.68,69.62,69.63,7845.0,68.4383,68.4777,68.4187,68.4285,7845.0
2024-08-15 13:10:00,69.64,69.74,69.61,69.7,7729.0,68.4383,68.5366,68.4089,68.4973,7729.0
2024-08-15 13:15:00,69.71,69.75,69.63,69.63,13244.0,68.5071,68.5464,68.4285,68.4285,13244.0
2024-08-15 13:20:00,69.62,69.65,69.6,69.64,6361.0,68.4187,68.4482,68.399,68.4383,6361.0
2024-08-15 13:25:00,69.66,69.71,69.66,69.66,6056.0,68.458,68.5071,68.458,68.458,6056.0
2024-08-15 13:30:00,69.66,69.7,69.64,69.69,11958.0,68.458,68.4973,68.4383,68.4875,11958.0
2024-08-15 13:35:00,69.68,69.69,69.64,69.65,8672.0,68.4777,68.4875,68.4383,68.4482,8672.0
2024-08-15 13:40:00,69.63,69.65,69.59,69.6,6536.0,68.4285,68.4482,68.3892,68.399,6536.0
2024-08-15 13:45:00,69.59,69.65,69.59,69.6,44734.0,68.3892,68.4482,68.3892,68.399,44734.0
2024-08-15 13:50:00,69.61,69.62,69.56,69.58,4732.0,68.4089,68.4187,68.3597,68.3794,4732.0
2024-08-15 13:55:00,69.58,69.58,69.54,69.57,4352.0,68.3794,68.3794,68.3401,68.3696,4352.0
2024-08-15 14:00:00,69.56,69.63,69.54,69.63,5232.0,68.3597,68.4285,68.3401,68.4285,5232.0
2024-08-15 14:05:00,69.63,69.65,69.59,69.63,9675.0,68.4285,68.4482,68.3892,68.4285,9675.0
2024-08-15 14:10:00,69.62,69.62,69.52,69.52,5653.0,68.4187,68.4187,68.3204,68.3204,5653.0
2024-08-15 14:15:00,69.51,69.55,69.48,69.55,6967.0,68.3106,68.3499,68.2811,68.3499,6967.0
2024-08-15 14:20:00,69.55,69.55,69.5,69.54,7841.0,68.3499,68.3499,68.3008,68.3401,7841.0
2024-08-15 14:25:00,69.54,69.58,69.53,69.58,4616.0,68.3401,68.3794,68.3302,68.3794,4616.0
2024-08-15 14:30:00,69.57,69.57,69.51,69.56,8008.0,68.3696,68.3696,68.3106,68.3597,8008.0
2024-08-15 14:35:00,69.55,69.6,69.55,69.59,10462.0,68.3499,68.399,68.3499,68.3892,10462.0
2024-08-15 14:40:00,69.63,69.67,69.63,69.66,5563.0,68.4285,68.4678,68.4285,68.458,5563.0
2024-08-15 14:45:00,69.65,69.65,69.61,69.62,7605.0,68.4482,68.4482,68.4089,68.4187,7605.0
2024-08-15 14:50:00,69.61,69.61,69.52,69.56,10781.0,68.4089,68.4089,68.3204,68.3597,10781.0
2024-08-15 14:55:00,69.56,69.57,69.52,69.55,8619.0,68.3597,68.3696,68.3204,68.3499,8619.0
2024-08-15 15:00:00,69.54,69.54,69.46,69.51,12916.0,68.3401,68.3401,68.2615,68.3106,12916.0
2024-08-15 15:05:00,69.51,69.54,69.49,69.51,9941.0,68.3106,68.3401,68.2909,68.3106,9941.0
2024-08-15 15:10:00,69.53,69.56,69.51,69.55,13280.0,68.3302,68.3597,68.3106,68.3499,13280.0
2024-08-15 15:15:00,69.54,69.55,69.52,69.53,16299.0,68.3401,68.3499,68.3204,68.3302,16299.0
2024-08-15 15:20:00,69.53,69.59,69.53,69.55,17384.0,68.3302,68.3892,68.3302,68.3499,17384.0
2024-08-15 15:25:00,69.54,69.57,69.52,69.56,12572.0,68.3401,68.3696,68.3204,68.3597,12572.0
2024-08-15 15:30:00,69.57,69.68,69.55,69.65,25597.0,68.3696,68.4777,68.3499,68.4482,25597.0
2024-08-15 15:35:00,69.65,69.74,69.62,69.74,29626.0,68.4482,68.5366,68.4187,68.5366,29626.0
2024-08-15 15:40:00,69.74,69.79,69.66,69.7,33299.0,68.5366,68.5858,68.458,68.4973,33299.0
2024-08-15 15:45:00,69.7,69.74,69.57,69.61,96921.0,68.4973,68.5366,68.3696,68.4089,96921.0
2024-08-15 15:50:00,69.6,69.7,69.46,69.62,77987.0,68.399,68.4973,68.2615,68.4187,77987.0
2024-08-15 15:55:00,69.62,69.78,69.61,69.77,272675.0,68.4187,68.5759,68.4089,68.5661,272675.0
2024-08-16 09:30:00,69.58,69.85,69.58,69.6,104612.0,68.3794,68.6447,68.3794,68.399,104612.0
2024-08-16 09:35:00,69.59,69.64,69.4,69.45,9318.0,68.3892,68.4383,68.2025,68.2516,9318.0
2024-08-16 09:40:00,69.45,69.61,69.44,69.52,11489.0,68.2516,68.4089,68.2418,68.3204,11489.0
2024-08-16 09:45:00,69.54,69.62,69.47,69.47,44659.0,68.3401,68.4187,68.2713,68.2713,44659.0
2024-08-16 09:50:00,69.45,69.5,69.4,69.42,6339.0,68.2516,68.3008,68.2025,68.2221,6339.0
2024-08-16 09:55:00,69.42,69.53,69.35,69.35,6863.0,68.2221,68.3302,68.1534,68.1534,6863.0
2024-08-16 10:00:00,69.37,69.55,69.37,69.47,10825.0,68.173,68.3499,68.173,68.2713,10825.0
2024-08-16 10:05:00,69.44,69.6,69.33,69.34,15030.0,68.2418,68.399,68.1337,68.1435,15030.0
2024-08-16 10:10:00,69.32,69.39,69.29,69.37,6215.0,68.1239,68.1927,68.0944,68.173,6215.0
2024-08-16 10:15:00,69.33,69.37,69.3,69.36,5853.0,68.1337,68.173,68.1042,68.1632,5853.0
2024-08-16 10:20:00,69.4,69.4,69.23,69.28,22473.0,68.2025,68.2025,68.0354,68.0846,22473.0
2024-08-16 10:25:00,69.26,69.32,69.25,69.3,9148.0,68.0649,68.1239,68.0551,68.1042,9148.0
2024-08-16 10:30:00,69.29,69.36,69.21,69.23,12804.0,68.0944,68.1632,68.0158,68.0354,12804.0
2024-08-16 10:35:00,69.22,69.26,69.17,69.18,8258.0,68.0256,68.0649,67.9765,67.9863,8258.0
2024-08-16 10:40:00,69.17,69.18,69.07,69.09,6373.0,67.9765,67.9863,67.8782,67.8978,6373.0
2024-08-16 10:45:00,69.1,69.19,69.06,69.07,13776.0,67.9077,67.9961,67.8684,67.8782,13776.0
2024-08-16 10:50:00,69.09,69.18,69.07,69.12,7746.0,67.8978,67.9863,67.8782,67.9273,7746.0
2024-08-16 10:55:00,69.12,69.17,69.06,69.09,7120.0,67.9273,67.9765,67.8684,67.8978,7120.0
2024-08-16 11:00:00,69.1,69.14,69.09,69.13,5787.0,67.9077,67.947,67.8978,67.9371,5787.0
2024-08-16 11:05:00,69.12,69.18,69.1,69.12,5622.0,67.9273,67.9863,67.9077,67.9273,5622.0
2024-08-16 11:10:00,69.11,69.17,69.09,69.15,9488.0,67.9175,67.9765,67.8978,67.9568,9488.0
2024-08-16 11:15:00,69.16,69.16,69.05,69.09,10701.0,67.9666,67.9666,67.8585,67.8978,10701.0
2024-08-16 11:20:00,69.11,69.2,69.08,69.17,9309.0,67.9175,68.0059,67.888,67.9765,9309.0
2024-08-16 11:25:00,69.16,69.17,69.12,69.14,6465.0,67.9666,67.9765,67.9273,67.947,6465.0
2024-08-16 11:30:00,69.15,69.17,69.12,69.13,5560.0,67.9568,67.9765,67.9273,67.9371,5560.0
2024-08-16 11:35:00,69.13,69.28,69.12,69.18,8473.0,67.9371,68.0846,67.9273,67.9863,8473.0
2024-08-16 11:40:00,69.15,69.16,69.12,69.15,17695.0,67.9568,67.9666,67.9273,67.9568,17695.0
2024-08-16 11:45:00,69.14,69.2,69.14,69.16,7422.0,67.947,68.0059,67.947,67.9666,7422.0
2024-08-16 11:50:00,69.17,69.2,69.15,69.19,7003.0,67.9765,68.0059,67.9568,67.9961,7003.0
2024-08-16 11:55:00,69.18,69.22,69.17,69.19,8011.0,67.9863,68.0256,67.9765,67.9961,8011.0
2024-08-16 12:00:00,69.18,69.2,69.15,69.15,5809.0,67.9863,68.0059,67.9568,67.9568,5809.0
2024-08-16 12:05:00,69.16,69.26,69.15,69.23,3739.0,67.9666,68.0649,67.9568,68.0354,3739.0
2024-08-16 12:10:00,69.24,69.28,69.22,69.24,6414.0,68.0452,68.0846,68.0256,68.0452,6414.0
2024-08-16 12:15:00,69.26,69.31,69.25,69.28,4512.0,68.0649,68.114,68.0551,68.0846,4512.0
2024-08-16 12:20:00,69.29,69.3,69.27,69.3,8044.0,68.0944,68.1042,68.0747,68.1042,8044.0
2024-08-16 12:25:00,69.31,69.31,69.25,69.26,13947.0,68.114,68.114,68.0551,68.0649,13947.0
2024-08-16 12:30:00,69.25,69.27,69.23,69.25,9314.0,68.0551,68.0747,68.0354,68.0551,9314.0
2024-08-16 12:35:00,69.24,69.26,69.23,69.23,3232.0,68.0452,68.0649,68.0354,68.0354,3232.0
2024-08-16 12:40:00,69.23,69.31,69.19,69.31,25474.0,68.0354,68.114,67.9961,68.114,25474.0
2024-08-16 12:45:00,69.3,69.31,69.2,69.23,9762.0,68.1042,68.114,68.0059,68.0354,9762.0
2024-08-16 12:50:00,69.24,69.32,69.23,69.32,5295.0,68.0452,68.1239,68.0354,68.1239,5295.0
2024-08-16 12:55:00,69.33,69.42,69.33,69.37,7947.0,68.1337,68.2221,68.1337,68.173,7947.0
2024-08-16 13:00:00,69.36,69.37,69.28,69.28,2851.0,68.1632,68.173,68.0846,68.0846,2851.0
2024-08-16 13:05:00,69.28,69.3,69.18,69.19,5695.0,68.0846,68.1042,67.9863,67.9961,5695.0
2024-08-16 13:10:00,69.2,69.23,69.19,69.22,5680.0,68.0059,68.0354,67.9961,68.0256,5680.0
2024-08-16 13:15:00,69.21,69.23,69.19,69.22,7738.0,68.0158,68.0354,67.9961,68.0256,7738.0
2024-08-16 13:20:00,69.22,69.23,69.18,69.2,4213.0,68.0256,68.0354,67.9863,68.0059,4213.0
2024-08-16 13:25:00,69.18,69.21,69.15,69.2,10165.0,67.9863,68.0158,67.9568,68.0059,10165.0
2024-08-16 13:30:00,69.2,69.2,69.13,69.15,8313.0,68.0059,68.0059,67.9371,67.9568,8313.0
2024-08-16 13:35:00,69.15,69.2,69.15,69.18,5121.0,67.9568,68.0059,67.9568,67.9863,5121.0
2024-08-16 13:40:00,69.17,69.17,69.14,69.14,5269.0,67.9765,67.9765,67.947,67.947,5269.0
2024-08-16 13:45:00,69.14,69.16,69.09,69.1,7347.0,67.947,67.9666,67.8978,67.9077,7347.0
2024-08-16 13:50:00,69.11,69.12,69.06,69.11,6819.0,67.9175,67.9273,67.8684,67.9175,6819.0
2024-08-16 13:55:00,69.11,69.17,69.11,69.16,4513.0,67.9175,67.9765,67.9175,67.9666,4513.0
2024-08-16 14:00:00,69.16,69.19,69.13,69.14,8519.0,67.9666,67.9961,67.9371,67.947,8519.0
2024-08-16 14:05:00,69.15,69.16,69.08,69.09,11475.0,67.9568,67.9666,67.888,67.8978,11475.0
2024-08-16 14:10:00,69.08,69.1,69.05,69.09,8998.0,67.888,67.9077,67.8585,67.8978,8998.0
2024-08-16 14:15:00,69.08,69.12,69.08,69.12,7449.0,67.888,67.9273,67.888,67.9273,7449.0
2024-08-16 14:20:00,69.11,69.11,69.07,69.1,9382.0,67.9175,67.9175,67.8782,67.9077,9382.0
2024-08-16 14:25:00,69.1,69.14,69.09,69.12,5247.0,67.9077,67.947,67.8978,67.9273,5247.0
2024-08-16 14:30:00,69.14,69.18,69.08,69.18,13490.0,67.947,67.9863,67.888,67.9863,13490.0
2024-08-16 14:35:00,69.18,69.28,69.18,69.23,10393.0,67.9863,68.0846,67.9863,68.0354,10393.0
2024-08-16 14:40:00,69.23,69.27,69.2,69.21,6023.0,68.0354,68.0747,68.0059,68.0158,6023.0
2024-08-16 14:45:00,69.2,69.27,69.2,69.27,6779.0,68.0059,68.0747,68.0059,68.0747,6779.0
2024-08-16 14:50:00,69.26,69.29,69.22,69.29,6587.0,68.0649,68.0944,68.0256,68.0944,6587.0
2024-08-16 14:55:00,69.29,69.33,69.27,69.3,13595.0,68.0944,68.1337,68.0747,68.1042,13595.0
2024-08-16 15:00:00,69.29,69.31,69.26,69.26,11098.0,68.0944,68.114,68.0649,68.0649,11098.0
2024-08-16 15:05:00,69.27,69.31,69.27,69.29,10295.0,68.0747,68.114,68.0747,68.0944,10295.0
2024-08-16 15:10:00,69.3,69.36,69.29,69.36,9354.0,68.1042,68.1632,68.0944,68.1632,9354.0
2024-08-16 15:15:00,69.35,69.41,69.3,69.41,15477.0,68.1534,68.2123,68.1042,68.2123,15477.0
2024-08-16 15:20:00,69.41,69.41,69.32,69.34,16435.0,68.2123,68.2123,68.1239,68.1435,16435.0
2024-08-16 15:25:00,69.34,69.36,69.31,69.32,16682.0,68.1435,68.1632,68.114,68.1239,16682.0
2024-08-16 15:30:00,69.32,69.37,69.19,69.2,26828.0,68.1239,68.173,67.9961,68.0059,26828.0
2024-08-16 15:35:00,69.19,69.23,69.15,69.18,40377.0,67.9961,68.0354,67.9568,67.9863,40377.0
2024-08-16 15:40:00,69.19,69.19,69.07,69.08,61332.0,67.9961,67.9961,67.8782,67.888,61332.0
2024-08-16 15:45:00,69.09,69.13,69.05,69.06,43676.0,67.8978,67.9371,67.8585,67.8684,43676.0
2024-08-16 15:50:00,69.09,69.29,69.08,69.19,146331.0,67.8978,68.0944,67.888,67.9961,146331.0
2024-08-16 15:55:00,69.19,69.42,69.16,69.38,330967.0,67.9961,68.2221,67.9666,68.1828,330967.0
2024-08-19 09:30:00,69.71,69.72,69.45,69.6,32974.0,68.5071,68.517,68.2516,68.399,32974.0
2024-08-19 09:35:00,69.63,69.73,69.57,69.64,8262.0,68.4285,68.5268,68.3696,68.4383,8262.0
2024-08-19 09:40:00,69.63,69.93,69.63,69.88,47072.0,68.4285,68.7233,68.4285,68.6742,47072.0
2024-08-19 09:45:00,69.91,69.91,69.69,69.7,10341.0,68.7037,68.7037,68.4875,68.4973,10341.0
2024-08-19 09:50:00,69.68,69.75,69.59,69.68,22800.0,68.4777,68.5464,68.3892,68.4777,22800.0
2024-08-19 09:55:00,69.64,69.64,69.49,69.57,12785.0,68.4383,68.4383,68.2909,68.3696,12785.0
2024-08-19 10:00:00,69.58,69.68,69.55,69.67,7283.0,68.3794,68.4777,68.3499,68.4678,7283.0
2024-08-19 10:05:00,69.67,69.87,69.63,69.84,12024.0,68.4678,68.6644,68.4285,68.6349,12024.0
2024-08-19 10:10:00,69.84,69.9,69.82,69.83,12057.0,68.6349,68.6939,68.6152,68.6251,12057.0
2024-08-19 10:15:00,69.82,69.84,69.63,69.64,20537.0,68.6152,68.6349,68.4285,68.4383,20537.0
2024-08-19 10:20:00,69.65,69.8,69.65,69.79,11383.0,68.4482,68.5956,68.4482,68.5858,11383.0
2024-08-19 10:25:00,69.8,69.97,69.8,69.97,17131.0,68.5956,68.7627,68.5956,68.7627,17131.0
2024-08-19 10:30:00,69.97,70.07,69.94,70.04,27141.0,68.7627,68.8609,68.7332,68.8314,27141.0
2024-08-19 10:35:00,70.04,70.16,70.0,70.11,16779.0,68.8314,68.9494,68.7921,68.9002,16779.0
2024-08-19 10:40:00,70.1,70.12,70.04,70.12,41537.0,68.8904,68.9101,68.8314,68.9101,41537.0
2024-08-19 10:45:00,70.14,70.18,70.14,70.14,13591.0,68.9297,68.969,68.9297,68.9297,13591.0
2024-08-19 10:50:00,70.15,70.27,70.15,70.26,28013.0,68.9395,69.0575,68.9395,69.0476,28013.0
2024-08-19 10:55:00,70.25,70.48,70.25,70.48,28320.0,69.0378,69.2639,69.0378,69.2639,28320.0
2024-08-19 11:00:00,70.46,70.48,70.41,70.44,8523.0,69.2442,69.2639,69.1951,69.2245,8523.0
2024-08-19 11:05:00,70.43,70.51,70.38,70.45,24021.0,69.2147,69.2933,69.1656,69.2344,24021.0
2024-08-19 11:10:00,70.44,70.47,70.39,70.43,8486.0,69.2245,69.254,69.1754,69.2147,8486.0
2024-08-19 11:15:00,70.44,70.5,70.42,70.47,10165.0,69.2245,69.2835,69.2049,69.254,10165.0
2024-08-19 11:20:00,70.46,70.5,70.43,70.48,10249.0,69.2442,69.2835,69.2147,69.2639,10249.0
2024-08-19 11:25:00,70.47,70.52,70.43,70.52,7198.0,69.254,69.3032,69.2147,69.3032,7198.0
2024-08-19 11:30:00,70.52,70.53,70.47,70.49,9314.0,69.3032,69.313,69.254,69.2737,9314.0
2024-08-19 11:35:00,70.48,70.59,70.48,70.52,12555.0,69.2639,69.372,69.2639,69.3032,12555.0
2024-08-19 11:40:00,70.52,70.54,70.38,70.38,9080.0,69.3032,69.3228,69.1656,69.1656,9080.0
2024-08-19 11:45:00,70.38,70.4,70.3,70.32,6321.0,69.1656,69.1852,69.087,69.1066,6321.0
2024-08-19 11:50:00,70.33,70.42,70.33,70.42,6234.0,69.1164,69.2049,69.1164,69.2049,6234.0
2024-08-19 11:55:00,70.41,70.42,70.29,70.32,5763.0,69.1951,69.2049,69.0771,69.1066,5763.0
2024-08-19 12:00:00,70.31,70.38,70.29,70.32,14931.0,69.0968,69.1656,69.0771,69.1066,14931.0
2024-08-19 12:05:00,70.33,70.37,70.32,70.35,4055.0,69.1164,69.1558,69.1066,69.1361,4055.0
2024-08-19 12:10:00,70.36,70.42,70.36,70.41,14620.0,69.1459,69.2049,69.1459,69.1951,14620.0
2024-08-19 12:15:00,70.42,70.44,70.38,70.43,25629.0,69.2049,69.2245,69.1656,69.2147,25629.0
2024-08-19 12:20:00,70.43,70.47,70.4,70.45,32334.0,69.2147,69.254,69.1852,69.2344,32334.0
2024-08-19 12:25:00,70.44,70.52,70.42,70.47,39951.0,69.2245,69.3032,69.2049,69.254,39951.0
2024-08-19 12:30:00,70.47,70.49,70.42,70.45,11072.0,69.254,69.2737,69.2049,69.2344,11072.0
2024-08-19 12:35:00,70.46,70.5,70.46,70.47,4127.0,69.2442,69.2835,69.2442,69.254,4127.0
2024-08-19 12:40:00,70.47,70.48,70.44,70.44,3959.0,69.254,69.2639,69.2245,69.2245,3959.0
2024-08-19 12:45:00,70.44,70.49,70.42,70.46,18755.0,69.2245,69.2737,69.2049,69.2442,18755.0
2024-08-19 12:50:00,70.47,70.58,70.47,70.57,12983.0,69.254,69.3621,69.254,69.3523,12983.0
2024-08-19 12:55:00,70.56,70.6,70.55,70.6,11503.0,69.3425,69.3818,69.3326,69.3818,11503.0
2024-08-19 13:00:00,70.59,70.6,70.54,70.57,8024.0,69.372,69.3818,69.3228,69.3523,8024.0
2024-08-19 13:05:00,70.58,70.63,70.57,70.62,6444.0,69.3621,69.4113,69.3523,69.4014,6444.0
2024-08-19 13:10:00,70.63,70.63,70.55,70.55,10733.0,69.4113,69.4113,69.3326,69.3326,10733.0
2024-08-19 13:15:00,70.54,70.61,70.52,70.6,5355.0,69.3228,69.3916,69.3032,69.3818,5355.0
2024-08-19 13:20:00,70.59,70.61,70.57,70.57,9077.0,69.372,69.3916,69.3523,69.3523,9077.0
2024-08-19 13:25:00,70.55,70.55,70.49,70.51,6317.0,69.3326,69.3326,69.2737,69.2933,6317.0
2024-08-19 13:30:00,70.51,70.51,70.44,70.45,4295.0,69.2933,69.2933,69.2245,69.2344,4295.0
2024-08-19 13:35:00,70.45,70.48,70.44,70.45,7632.0,69.2344,69.2639,69.2245,69.2344,7632.0
2024-08-19 13:40:00,70.46,70.48,70.43,70.46,2802.0,69.2442,69.2639,69.2147,69.2442,2802.0
2024-08-19 13:45:00,70.46,70.47,70.41,70.44,6744.0,69.2442,69.254,69.1951,69.2245,6744.0
2024-08-19 13:50:00,70.43,70.45,70.42,70.44,4993.0,69.2147,69.2344,69.2049,69.2245,4993.0
2024-08-19 13:55:00,70.45,70.5,70.45,70.5,7801.0,69.2344,69.2835,69.2344,69.2835,7801.0
2024-08-19 14:00:00,70.5,70.53,70.48,70.49,12222.0,69.2835,69.313,69.2639,69.2737,12222.0
2024-08-19 14:05:00,70.5,70.51,70.44,70.46,8887.0,69.2835,69.2933,69.2245,69.2442,8887.0
2024-08-19 14:10:00,70.46,70.49,70.45,70.48,5460.0,69.2442,69.2737,69.2344,69.2639,5460.0
2024-08-19 14:15:00,70.49,70.5,70.47,70.48,6728.0,69.2737,69.2835,69.254,69.2639,6728.0
2024-08-19 14:20:00,70.48,70.49,70.47,70.48,8310.0,69.2639,69.2737,69.254,69.2639,8310.0
2024-08-19 14:25:00,70.49,70.51,70.48,70.48,12941.0,69.2737,69.2933,69.2639,69.2639,12941.0
2024-08-19 14:30:00,70.48,70.49,70.43,70.47,8194.0,69.2639,69.2737,69.2147,69.254,8194.0
2024-08-19 14:35:00,70.46,70.47,70.42,70.44,7359.0,69.2442,69.254,69.2049,69.2245,7359.0
2024-08-19 14:40:00,70.43,70.53,70.43,70.52,6022.0,69.2147,69.313,69.2147,69.3032,6022.0
2024-08-19 14:45:00,70.52,70.52,70.49,70.51,7070.0,69.3032,69.3032,69.2737,69.2933,7070.0
2024-08-19 14:50:00,70.49,70.49,70.45,70.49,3640.0,69.2737,69.2737,69.2344,69.2737,3640.0
2024-08-19 14:55:00,70.5,70.51,70.48,70.51,7738.0,69.2835,69.2933,69.2639,69.2933,7738.0
2024-08-19 15:00:00,70.51,70.51,70.44,70.48,11152.0,69.2933,69.2933,69.2245,69.2639,11152.0
2024-08-19 15:05:00,70.48,70.53,70.48,70.51,7439.0,69.2639,69.313,69.2639,69.2933,7439.0
2024-08-19 15:10:00,70.51,70.57,70.49,70.57,6159.0,69.2933,69.3523,69.2737,69.3523,6159.0
2024-08-19 15:15:00,70.56,70.57,70.52,70.56,11845.0,69.3425,69.3523,69.3032,69.3425,11845.0
2024-08-19 15:20:00,70.55,70.6,70.51,70.59,16813.0,69.3326,69.3818,69.2933,69.372,16813.0
2024-08-19 15:25:00,70.61,70.64,70.56,70.58,29132.0,69.3916,69.4211,69.3425,69.3621,29132.0
2024-08-19 15:30:00,70.57,70.59,70.46,70.46,24776.0,69.3523,69.372,69.2442,69.2442,24776.0
2024-08-19 15:35:00,70.46,70.46,70.38,70.43,11679.0,69.2442,69.2442,69.1656,69.2147,11679.0
2024-08-19 15:40:00,70.44,70.45,70.41,70.44,13717.0,69.2245,69.2344,69.1951,69.2245,13717.0
2024-08-19 15:45:00,70.44,70.48,70.39,70.39,21933.0,69.2245,69.2639,69.1754,69.1754,21933.0
2024-08-19 15:50:00,70.4,70.43,70.27,70.4,59245.0,69.1852,69.2147,69.0575,69.1852,59245.0
2024-08-19 15:55:00,70.4,70.58,70.38,70.54,174967.0,69.1852,69.3621,69.1656,69.3228,174967.0
2024-08-20 09:30:00,70.5,70.7,70.33,70.55,29890.0,69.2835,69.4801,69.1164,69.3326,29890.0
2024-08-20 09:35:00,70.63,70.63,70.44,70.48,2574.0,69.4113,69.4113,69.2245,69.2639,2574.0
2024-08-20 09:40:00,70.48,70.62,70.47,70.6,7117.0,69.2639,69.4014,69.254,69.3818,7117.0
2024-08-20 09:45:00,70.62,70.64,70.43,70.53,6373.0,69.4014,69.4211,69.2147,69.313,6373.0
2024-08-20 09:50:00,70.51,70.53,70.35,70.38,8150.0,69.2933,69.313,69.1361,69.1656,8150.0
2024-08-20 09:55:00,70.37,70.56,70.37,70.45,22441.0,69.1558,69.3425,69.1558,69.2344,22441.0
2024-08-20 10:00:00,70.48,70.62,70.46,70.58,5551.0,69.2639,69.4014,69.2442,69.3621,5551.0
2024-08-20 10:05:00,70.58,70.67,70.56,70.66,6351.0,69.3621,69.4506,69.3425,69.4407,6351.0
2024-08-20 10:10:00,70.64,70.64,70.5,70.53,4809.0,69.4211,69.4211,69.2835,69.313,4809.0
2024-08-20 10:15:00,70.53,70.53,70.27,70.27,7676.0,69.313,69.313,69.0575,69.0575,7676.0
2024-08-20 10:20:00,70.31,70.33,70.26,70.33,7092.0,69.0968,69.1164,69.0476,69.1164,7092.0
2024-08-20 10:25:00,70.34,70.41,70.33,70.37,11093.0,69.1263,69.1951,69.1164,69.1558,11093.0
2024-08-20 10:30:00,70.38,70.45,70.36,70.44,9384.0,69.1656,69.2344,69.1459,69.2245,9384.0
2024-08-20 10:35:00,70.43,70.45,70.36,70.42,9995.0,69.2147,69.2344,69.1459,69.2049,9995.0
2024-08-20 10:40:00,70.43,70.46,70.31,70.31,11160.0,69.2147,69.2442,69.0968,69.0968,11160.0
2024-08-20 10:45:00,70.3,70.4,70.29,70.36,10317.0,69.087,69.1852,69.0771,69.1459,10317.0
2024-08-20 10:50:00,70.36,70.36,70.28,70.29,2672.0,69.1459,69.1459,69.0673,69.0771,2672.0
2024-08-20 10:55:00,70.3,70.3,70.16,70.17,19963.0,69.087,69.087,68.9494,68.9592,19963.0
2024-08-20 11:00:00,70.16,70.19,70.15,70.17,2332.0,68.9494,68.9789,68.9395,68.9592,2332.0
2024-08-20 11:05:00,70.19,70.29,70.19,70.28,8774.0,68.9789,69.0771,68.9789,69.0673,8774.0
2024-08-20 11:10:00,70.28,70.29,70.23,70.26,6068.0,69.0673,69.0771,69.0182,69.0476,6068.0
2024-08-20 11:15:00,70.25,70.33,70.24,70.31,4520.0,69.0378,69.1164,69.028,69.0968,4520.0
2024-08-20 11:20:00,70.31,70.36,70.3,70.33,7033.0,69.0968,69.1459,69.087,69.1164,7033.0
2024-08-20 11:25:00,70.33,70.36,70.32,70.33,5283.0,69.1164,69.1459,69.1066,69.1164,5283.0
2024-08-20 11:30:00,70.31,70.32,70.28,70.32,4862.0,69.0968,69.1066,69.0673,69.1066,4862.0
2024-08-20 11:35:00,70.33,70.38,70.33,70.38,5452.0,69.1164,69.1656,69.1164,69.1656,5452.0
2024-08-20 11:40:00,70.36,70.39,70.34,70.36,4507.0,69.1459,69.1754,69.1263,69.1459,4507.0
2024-08-20 11:45:00,70.36,70.38,70.3,70.31,22315.0,69.1459,69.1656,69.087,69.0968,22315.0
2024-08-20 11:50:00,70.32,70.43,70.31,70.43,5351.0,69.1066,69.2147,69.0968,69.2147,5351.0
2024-08-20 11:55:00,70.42,70.51,70.42,70.48,6790.0,69.2049,69.2933,69.2049,69.2639,6790.0
2024-08-20 12:00:00,70.49,70.49,70.39,70.42,5623.0,69.2737,69.2737,69.1754,69.2049,5623.0
2024-08-20 12:05:00,70.46,70.46,70.38,70.43,8825.0,69.2442,69.2442,69.1656,69.2147,8825.0
2024-08-20 12:10:00,70.43,70.44,70.38,70.38,4471.0,69.2147,69.2245,69.1656,69.1656,4471.0
2024-08-20 12:15:00,70.39,70.39,70.32,70.32,3895.0,69.1754,69.1754,69.1066,69.1066,3895.0
2024-08-20 12:20:00,70.33,70.35,70.26,70.28,6868.0,69.1164,69.1361,69.0476,69.0673,6868.0
2024-08-20 12:25:00,70.25,70.28,70.25,70.27,1616.0,69.0378,69.0673,69.0378,69.0575,1616.0
2024-08-20 12:30:00,70.27,70.28,70.19,70.23,3634.0,69.0575,69.0673,68.9789,69.0182,3634.0
2024-08-20 12:35:00,70.24,70.26,70.23,70.25,1537.0,69.028,69.0476,69.0182,69.0378,1537.0
2024-08-20 12:40:00,70.25,70.26,70.23,70.25,2444.0,69.0378,69.0476,69.0182,69.0378,2444.0
2024-08-20 12:45:00,70.26,70.27,70.23,70.25,3967.0,69.0476,69.0575,69.0182,69.0378,3967.0
2024-08-20 12:50:00,70.24,70.24,70.19,70.22,4834.0,69.028,69.028,68.9789,69.0083,4834.0
2024-08-20 12:55:00,70.21,70.26,70.2,70.22,5736.0,68.9985,69.0476,68.9887,69.0083,5736.0
2024-08-20 13:00:00,70.21,70.21,70.13,70.15,6404.0,68.9985,68.9985,68.9199,68.9395,6404.0
2024-08-20 13:05:00,70.13,70.2,70.1,70.2,4253.0,68.9199,68.9887,68.8904,68.9887,4253.0
2024-08-20 13:10:00,70.21,70.21,70.15,70.15,4570.0,68.9985,68.9985,68.9395,68.9395,4570.0
2024-08-20 13:15:00,70.13,70.21,70.12,70.21,3145.0,68.9199,68.9985,68.9101,68.9985,3145.0
2024-08-20 13:20:00,70.19,70.19,70.15,70.18,4294.0,68.9789,68.9789,68.9395,68.969,4294.0
2024-08-20 13:25:00,70.16,70.2,70.16,70.17,3024.0,68.9494,68.9887,68.9494,68.9592,3024.0
2024-08-20 13:30:00,70.17,70.18,70.13,70.17,4102.0,68.9592,68.969,68.9199,68.9592,4102.0
2024-08-20 13:35:00,70.18,70.2,70.15,70.2,3521.0,68.969,68.9887,68.9395,68.9887,3521.0
2024-08-20 13:40:00,70.21,70.22,70.17,70.22,17423.0,68.9985,69.0083,68.9592,69.0083,17423.0
2024-08-20 13:45:00,70.22,70.28,70.21,70.27,7500.0,69.0083,69.0673,68.9985,69.0575,7500.0
2024-08-20 13:50:00,70.25,70.26,70.21,70.22,4490.0,69.0378,69.0476,68.9985,69.0083,4490.0
2024-08-20 13:55:00,70.24,70.24,70.21,70.23,2679.0,69.028,69.028,68.9985,69.0182,2679.0
2024-08-20 14:00:00,70.21,70.27,70.21,70.25,4448.0,68.9985,69.0575,68.9985,69.0378,4448.0
2024-08-20 14:05:00,70.24,70.3,70.24,70.28,17501.0,69.028,69.087,69.028,69.0673,17501.0
2024-08-20 14:10:00,70.3,70.35,70.28,70.35,9246.0,69.087,69.1361,69.0673,69.1361,9246.0
2024-08-20 14:15:00,70.34,70.38,70.33,70.38,9483.0,69.1263,69.1656,69.1164,69.1656,9483.0
2024-08-20 14:20:00,70.38,70.42,70.37,70.41,3030.0,69.1656,69.2049,69.1558,69.1951,3030.0
2024-08-20 14:25:00,70.41,70.41,70.35,70.35,4749.0,69.1951,69.1951,69.1361,69.1361,4749.0
2024-08-20 14:30:00,70.35,70.39,70.34,70.36,5980.0,69.1361,69.1754,69.1263,69.1459,5980.0
2024-08-20 14:35:00,70.38,70.4,70.36,70.4,9033.0,69.1656,69.1852,69.1459,69.1852,9033.0
2024-08-20 14:40:00,70.4,70.4,70.36,70.36,3974.0,69.1852,69.1852,69.1459,69.1459,3974.0
2024-08-20 14:45:00,70.35,70.4,70.35,70.38,3701.0,69.1361,69.1852,69.1361,69.1656,3701.0
2024-08-20 14:50:00,70.39,70.42,70.35,70.41,7367.0,69.1754,69.2049,69.1361,69.1951,7367.0
2024-08-20 14:55:00,70.4,70.4,70.37,70.39,5109.0,69.1852,69.1852,69.1558,69.1754,5109.0
2024-08-20 15:00:00,70.38,70.43,70.38,70.42,6734.0,69.1656,69.2147,69.1656,69.2049,6734.0
2024-08-20 15:05:00,70.41,70.44,70.41,70.41,6330.0,69.1951,69.2245,69.1951,69.1951,6330.0
2024-08-20 15:10:00,70.42,70.43,70.38,70.41,11242.0,69.2049,69.2147,69.1656,69.1951,11242.0
2024-08-20 15:15:00,70.42,70.42,70.37,70.39,4076.0,69.2049,69.2049,69.1558,69.1754,4076.0
2024-08-20 15:20:00,70.39,70.39,70.33,70.35,6015.0,69.1754,69.1754,69.1164,69.1361,6015.0
2024-08-20 15:25:00,70.35,70.35,70.29,70.31,5906.0,69.1361,69.1361,69.0771,69.0968,5906.0
2024-08-20 15:30:00,70.29,70.32,70.23,70.28,14013.0,69.0771,69.1066,69.0182,69.0673,14013.0
2024-08-20 15:35:00,70.29,70.31,70.25,70.27,11267.0,69.0771,69.0968,69.0378,69.0575,11267.0
2024-08-20 15:40:00,70.27,70.29,70.21,70.23,11125.0,69.0575,69.0771,68.9985,69.0182,11125.0
2024-08-20 15:45:00,70.23,70.28,70.23,70.26,25011.0,69.0182,69.0673,69.0182,69.0476,25011.0
2024-08-20 15:50:00,70.28,70.33,70.15,70.21,56445.0,69.0673,69.1164,68.9395,68.9985,56445.0
2024-08-20 15:55:00,70.2,70.3,70.2,70.3,129345.0,68.9887,69.087,68.9887,69.087,129345.0
2024-08-21 09:30:00,70.69,70.95,70.57,70.64,25600.0,69.4702,69.7257,69.3523,69.4211,25600.0
2024-08-21 09:35:00,70.6,70.64,70.52,70.58,8269.0,69.3818,69.4211,69.3032,69.3621,8269.0
2024-08-21 09:40:00,70.57,70.6,70.47,70.6,9148.0,69.3523,69.3818,69.254,69.3818,9148.0
2024-08-21 09:45:00,70.6,70.67,70.49,70.49,13939.0,69.3818,69.4506,69.2737,69.2737,13939.0
2024-08-21 09:50:00,70.52,70.55,70.45,70.47,6909.0,69.3032,69.3326,69.2344,69.254,6909.0
2024-08-21 09:55:00,70.5,70.64,70.5,70.58,31512.0,69.2835,69.4211,69.2835,69.3621,31512.0
2024-08-21 10:00:00,70.55,70.62,70.37,70.37,25024.0,69.3326,69.4014,69.1558,69.1558,25024.0
2024-08-21 10:05:00,70.36,70.49,70.32,70.49,16571.0,69.1459,69.2737,69.1066,69.2737,16571.0
2024-08-21 10:10:00,70.48,70.6,70.38,70.4,10525.0,69.2639,69.3818,69.1656,69.1852,10525.0
2024-08-21 10:15:00,70.38,70.57,70.38,70.57,14790.0,69.1656,69.3523,69.1656,69.3523,14790.0
2024-08-21 10:20:00,70.59,70.64,70.58,70.62,6089.0,69.372,69.4211,69.3621,69.4014,6089.0
2024-08-21 10:25:00,70.64,70.76,70.63,70.7,8770.0,69.4211,69.539,69.4113,69.4801,8770.0
2024-08-21 10:30:00,70.7,70.78,70.67,70.75,14123.0,69.4801,69.5587,69.4506,69.5292,14123.0
2024-08-21 10:35:00,70.76,70.96,70.75,70.88,22614.0,69.539,69.7356,69.5292,69.657,22614.0
2024-08-21 10:40:00,70.88,71.06,70.88,71.0,20722.0,69.657,69.8338,69.657,69.7749,20722.0
2024-08-21 10:45:00,71.0,71.04,70.88,70.89,12367.0,69.7749,69.8142,69.657,69.6668,12367.0
2024-08-21 10:50:00,70.86,70.86,70.51,70.51,18817.0,69.6373,69.6373,69.2933,69.2933,18817.0
2024-08-21 10:55:00,70.51,70.57,70.5,70.55,12724.0,69.2933,69.3523,69.2835,69.3326,12724.0
2024-08-21 11:00:00,70.54,70.56,70.48,70.53,7068.0,69.3228,69.3425,69.2639,69.313,7068.0
2024-08-21 11:05:00,70.54,70.55,70.51,70.55,5855.0,69.3228,69.3326,69.2933,69.3326,5855.0
2024-08-21 11:10:00,70.55,70.68,70.55,70.67,6522.0,69.3326,69.4604,69.3326,69.4506,6522.0
2024-08-21 11:15:00,70.67,70.67,70.62,70.63,4946.0,69.4506,69.4506,69.4014,69.4113,4946.0
2024-08-21 11:20:00,70.63,70.68,70.58,70.67,7110.0,69.4113,69.4604,69.3621,69.4506,7110.0
2024-08-21 11:25:00,70.66,70.73,70.65,70.71,7825.0,69.4407,69.5095,69.4309,69.4899,7825.0
2024-08-21 11:30:00,70.71,70.71,70.66,70.68,4821.0,69.4899,69.4899,69.4407,69.4604,4821.0
2024-08-21 11:35:00,70.69,70.77,70.68,70.69,5620.0,69.4702,69.5488,69.4604,69.4702,5620.0
2024-08-21 11:40:00,70.7,70.73,70.65,70.68,3394.0,69.4801,69.5095,69.4309,69.4604,3394.0
2024-08-21 11:45:00,70.68,70.72,70.59,70.59,4925.0,69.4604,69.4997,69.372,69.372,4925.0
2024-08-21 11:50:00,70.59,70.63,70.58,70.63,6554.0,69.372,69.4113,69.3621,69.4113,6554.0
2024-08-21 11:55:00,70.63,70.63,70.57,70.58,3220.0,69.4113,69.4113,69.3523,69.3621,3220.0
2024-08-21 12:00:00,70.58,70.58,70.48,70.5,4123.0,69.3621,69.3621,69.2639,69.2835,4123.0
2024-08-21 12:05:00,70.52,70.6,70.52,70.59,4624.0,69.3032,69.3818,69.3032,69.372,4624.0
2024-08-21 12:10:00,70.59,70.62,70.56,70.57,3865.0,69.372,69.4014,69.3425,69.3523,3865.0
2024-08-21 12:15:00,70.59,70.61,70.57,70.59,5957.0,69.372,69.3916,69.3523,69.372,5957.0
2024-08-21 12:20:00,70.59,70.65,70.59,70.62,6302.0,69.372,69.4309,69.372,69.4014,6302.0
2024-08-21 12:25:00,70.64,70.65,70.61,70.62,4883.0,69.4211,69.4309,69.3916,69.4014,4883.0
2024-08-21 12:30:00,70.62,70.67,70.61,70.66,10582.0,69.4014,69.4506,69.3916,69.4407,10582.0
2024-08-21 12:35:00,70.66,70.7,70.65,70.65,7055.0,69.4407,69.4801,69.4309,69.4309,7055.0
2024-08-21 12:40:00,70.66,70.68,70.61,70.65,12650.0,69.4407,69.4604,69.3916,69.4309,12650.0
2024-08-21 12:45:00,70.66,70.67,70.64,70.65,5713.0,69.4407,69.4506,69.4211,69.4309,5713.0
2024-08-21 12:50:00,70.65,70.7,70.64,70.7,5313.0,69.4309,69.4801,69.4211,69.4801,5313.0
2024-08-21 12:55:00,70.71,70.73,70.67,70.73,5979.0,69.4899,69.5095,69.4506,69.5095,5979.0
2024-08-21 13:00:00,70.72,70.74,70.71,70.73,4368.0,69.4997,69.5194,69.4899,69.5095,4368.0
2024-08-21 13:05:00,70.72,70.74,70.67,70.7,4522.0,69.4997,69.5194,69.4506,69.4801,4522.0
2024-08-21 13:10:00,70.7,70.71,70.65,70.66,4898.0,69.4801,69.4899,69.4309,69.4407,4898.0
2024-08-21 13:15:00,70.66,70.66,70.62,70.64,6001.0,69.4407,69.4407,69.4014,69.4211,6001.0
2024-08-21 13:20:00,70.64,70.66,70.62,70.62,4412.0,69.4211,69.4407,69.4014,69.4014,4412.0
2024-08-21 13:25:00,70.62,70.66,70.62,70.66,14250.0,69.4014,69.4407,69.4014,69.4407,14250.0
2024-08-21 13:30:00,70.66,70.71,70.66,70.71,6426.0,69.4407,69.4899,69.4407,69.4899,6426.0
2024-08-21 13:35:00,70.71,70.71,70.68,70.7,11546.0,69.4899,69.4899,69.4604,69.4801,11546.0
2024-08-21 13:40:00,70.7,70.7,70.6,70.63,6287.0,69.4801,69.4801,69.3818,69.4113,6287.0
2024-08-21 13:45:00,70.64,70.7,70.64,70.7,11344.0,69.4211,69.4801,69.4211,69.4801,11344.0
2024-08-21 13:50:00,70.69,70.7,70.62,70.63,25108.0,69.4702,69.4801,69.4014,69.4113,25108.0
2024-08-21 13:55:00,70.64,70.68,70.62,70.65,8457.0,69.4211,69.4604,69.4014,69.4309,8457.0
2024-08-21 14:00:00,70.65,70.72,70.63,70.65,17819.0,69.4309,69.4997,69.4113,69.4309,17819.0
2024-08-21 14:05:00,70.64,70.71,70.62,70.65,12629.0,69.4211,69.4899,69.4014,69.4309,12629.0
2024-08-21 14:10:00,70.66,70.68,70.63,70.64,4283.0,69.4407,69.4604,69.4113,69.4211,4283.0
2024-08-21 14:15:00,70.64,70.7,70.64,70.67,9589.0,69.4211,69.4801,69.4211,69.4506,9589.0
2024-08-21 14:20:00,70.67,70.69,70.63,70.68,8825.0,69.4506,69.4702,69.4113,69.4604,8825.0
2024-08-21 14:25:00,70.68,70.72,70.68,70.71,9695.0,69.4604,69.4997,69.4604,69.4899,9695.0
2024-08-21 14:30:00,70.72,70.78,70.72,70.74,11306.0,69.4997,69.5587,69.4997,69.5194,11306.0
2024-08-21 14:35:00,70.75,70.75,70.56,70.62,13421.0,69.5292,69.5292,69.3425,69.4014,13421.0
2024-08-21 14:40:00,70.62,70.62,70.57,70.59,11063.0,69.4014,69.4014,69.3523,69.372,11063.0
2024-08-21 14:45:00,70.6,70.66,70.57,70.62,10534.0,69.3818,69.4407,69.3523,69.4014,10534.0
2024-08-21 14:50:00,70.63,70.74,70.61,70.71,26070.0,69.4113,69.5194,69.3916,69.4899,26070.0
2024-08-21 14:55:00,70.72,70.78,70.69,70.75,18064.0,69.4997,69.5587,69.4702,69.5292,18064.0
2024-08-21 15:00:00,70.76,70.76,70.7,70.76,16225.0,69.539,69.539,69.4801,69.539,16225.0
2024-08-21 15:05:00,70.77,70.77,70.7,70.74,13301.0,69.5488,69.5488,69.4801,69.5194,13301.0
2024-08-21 15:10:00,70.74,70.78,70.67,70.75,21480.0,69.5194,69.5587,69.4506,69.5292,21480.0
2024-08-21 15:15:00,70.74,70.75,70.69,70.73,24297.0,69.5194,69.5292,69.4702,69.5095,24297.0
2024-08-21 15:20:00,70.73,70.73,70.58,70.65,12232.0,69.5095,69.5095,69.3621,69.4309,12232.0
2024-08-21 15:25:00,70.65,70.7,70.64,70.69,16447.0,69.4309,69.4801,69.4211,69.4702,16447.0
2024-08-21 15:30:00,70.68,70.69,70.63,70.68,24053.0,69.4604,69.4702,69.4113,69.4604,24053.0
2024-08-21 15:35:00,70.68,70.72,70.62,70.66,24299.0,69.4604,69.4997,69.4014,69.4407,24299.0
2024-08-21 15:40:00,70.67,70.71,70.65,70.66,21994.0,69.4506,69.4899,69.4309,69.4407,21994.0
2024-08-21 15:45:00,70.66,70.69,70.65,70.66,23730.0,69.4407,69.4702,69.4309,69.4407,23730.0
2024-08-21 15:50:00,70.65,70.87,70.64,70.83,128553.0,69.4309,69.6471,69.4211,69.6078,128553.0
2024-08-21 15:55:00,70.82,70.83,70.5,70.54,480375.0,69.598,69.6078,69.2835,69.3228,480375.0
2024-08-22 09:30:00,70.71,70.87,70.68,70.83,21000.0,69.4899,69.6471,69.4604,69.6078,21000.0
2024-08-22 09:35:00,70.79,70.82,70.62,70.7,10675.0,69.5685,69.598,69.4014,69.4801,10675.0
2024-08-22 09:40:00,70.67,70.77,70.67,70.68,5314.0,69.4506,69.5488,69.4506,69.4604,5314.0
2024-08-22 09:45:00,70.71,70.73,70.07,70.17,16732.0,69.4899,69.5095,68.8609,68.9592,16732.0
2024-08-22 09:50:00,70.22,70.34,70.07,70.34,10436.0,69.0083,69.1263,68.8609,69.1263,10436.0
2024-08-22 09:55:00,70.34,70.49,70.34,70.48,3322.0,69.1263,69.2737,69.1263,69.2639,3322.0
2024-08-22 10:00:00,70.5,70.54,70.42,70.52,17903.0,69.2835,69.3228,69.2049,69.3032,17903.0
2024-08-22 10:05:00,70.54,70.62,70.45,70.52,34910.0,69.3228,69.4014,69.2344,69.3032,34910.0
2024-08-22 10:10:00,70.51,70.53,70.37,70.46,16781.0,69.2933,69.313,69.1558,69.2442,16781.0
2024-08-22 10:15:00,70.44,70.51,70.38,70.47,8480.0,69.2245,69.2933,69.1656,69.254,8480.0
2024-08-22 10:20:00,70.5,70.54,70.46,70.52,10432.0,69.2835,69.3228,69.2442,69.3032,10432.0
2024-08-22 10:25:00,70.52,70.52,70.43,70.46,8604.0,69.3032,69.3032,69.2147,69.2442,8604.0
2024-08-22 10:30:00,70.5,70.61,70.48,70.61,17522.0,69.2835,69.3916,69.2639,69.3916,17522.0
2024-08-22 10:35:00,70.62,70.74,70.62,70.71,8794.0,69.4014,69.5194,69.4014,69.4899,8794.0
2024-08-22 10:40:00,70.69,70.75,70.68,70.7,9049.0,69.4702,69.5292,69.4604,69.4801,9049.0
2024-08-22 10:45:00,70.71,70.76,70.71,70.72,6329.0,69.4899,69.539,69.4899,69.4997,6329.0
2024-08-22 10:50:00,70.73,70.77,70.72,70.76,5120.0,69.5095,69.5488,69.4997,69.539,5120.0
2024-08-22 10:55:00,70.76,70.8,70.69,70.73,12018.0,69.539,69.5783,69.4702,69.5095,12018.0
2024-08-22 11:00:00,70.74,70.75,70.66,70.66,17938.0,69.5194,69.5292,69.4407,69.4407,17938.0
2024-08-22 11:05:00,70.66,70.71,70.52,70.54,18075.0,69.4407,69.4899,69.3032,69.3228,18075.0
2024-08-22 11:10:00,70.54,70.6,70.52,70.55,13711.0,69.3228,69.3818,69.3032,69.3326,13711.0
2024-08-22 11:15:00,70.56,70.58,70.48,70.48,9189.0,69.3425,69.3621,69.2639,69.2639,9189.0
2024-08-22 11:20:00,70.47,70.58,70.42,70.55,29021.0,69.254,69.3621,69.2049,69.3326,29021.0
2024-08-22 11:25:00,70.55,70.62,70.5,70.56,31027.0,69.3326,69.4014,69.2835,69.3425,31027.0
2024-08-22 11:30:00,70.56,70.63,70.52,70.63,36456.0,69.3425,69.4113,69.3032,69.4113,36456.0
2024-08-22 11:35:00,70.66,70.71,70.61,70.61,7803.0,69.4407,69.4899,69.3916,69.3916,7803.0
2024-08-22 11:40:00,70.6,70.72,70.58,70.61,5377.0,69.3818,69.4997,69.3621,69.3916,5377.0
2024-08-22 11:45:00,70.61,70.73,70.57,70.57,5519.0,69.3916,69.5095,69.3523,69.3523,5519.0
2024-08-22 11:50:00,70.59,70.63,70.55,70.56,7574.0,69.372,69.4113,69.3326,69.3425,7574.0
2024-08-22 11:55:00,70.56,70.63,70.53,70.58,7725.0,69.3425,69.4113,69.313,69.3621,7725.0
2024-08-22 12:00:00,70.58,70.68,70.56,70.67,10214.0,69.3621,69.4604,69.3425,69.4506,10214.0
2024-08-22 12:05:00,70.67,70.73,70.63,70.72,6754.0,69.4506,69.5095,69.4113,69.4997,6754.0
2024-08-22 12:10:00,70.73,70.75,70.67,70.68,8858.0,69.5095,69.5292,69.4506,69.4604,8858.0
2024-08-22 12:15:00,70.69,70.8,70.69,70.78,6389.0,69.4702,69.5783,69.4702,69.5587,6389.0
2024-08-22 12:20:00,70.77,70.82,70.76,70.78,9448.0,69.5488,69.598,69.539,69.5587,9448.0
2024-08-22 12:25:00,70.79,70.9,70.78,70.9,5400.0,69.5685,69.6766,69.5587,69.6766,5400.0
2024-08-22 12:30:00,70.9,71.02,70.9,70.99,10940.0,69.6766,69.7945,69.6766,69.7651,10940.0
2024-08-22 12:35:00,71.01,71.01,70.91,70.92,6710.0,69.7847,69.7847,69.6864,69.6963,6710.0
2024-08-22 12:40:00,70.91,70.96,70.86,70.86,13528.0,69.6864,69.7356,69.6373,69.6373,13528.0
2024-08-22 12:45:00,70.84,70.86,70.75,70.77,7968.0,69.6176,69.6373,69.5292,69.5488,7968.0
2024-08-22 12:50:00,70.78,70.79,70.63,70.63,7789.0,69.5587,69.5685,69.4113,69.4113,7789.0
2024-08-22 12:55:00,70.61,70.67,70.6,70.65,5712.0,69.3916,69.4506,69.3818,69.4309,5712.0
2024-08-22 13:00:00,70.64,70.69,70.58,70.68,10394.0,69.4211,69.4702,69.3621,69.4604,10394.0
2024-08-22 13:05:00,70.66,70.74,70.63,70.73,8138.0,69.4407,69.5194,69.4113,69.5095,8138.0
2024-08-22 13:10:00,70.72,70.82,70.7,70.72,8643.0,69.4997,69.598,69.4801,69.4997,8643.0
2024-08-22 13:15:00,70.76,70.77,70.73,70.75,11784.0,69.539,69.5488,69.5095,69.5292,11784.0
2024-08-22 13:20:00,70.75,70.76,70.69,70.71,6533.0,69.5292,69.539,69.4702,69.4899,6533.0
2024-08-22 13:25:00,70.71,70.71,70.67,70.67,4237.0,69.4899,69.4899,69.4506,69.4506,4237.0
2024-08-22 13:30:00,70.65,70.67,70.5,70.57,17780.0,69.4309,69.4506,69.2835,69.3523,17780.0
2024-08-22 13:35:00,70.55,70.7,70.55,70.68,5985.0,69.3326,69.4801,69.3326,69.4604,5985.0
2024-08-22 13:40:00,70.67,70.74,70.63,70.69,8813.0,69.4506,69.5194,69.4113,69.4702,8813.0
2024-08-22 13:45:00,70.67,70.68,70.59,70.59,6347.0,69.4506,69.4604,69.372,69.372,6347.0
2024-08-22 13:50:00,70.62,70.64,70.52,70.52,17096.0,69.4014,69.4211,69.3032,69.3032,17096.0
2024-08-22 13:55:00,70.53,70.54,70.43,70.45,12315.0,69.313,69.3228,69.2147,69.2344,12315.0
2024-08-22 14:00:00,70.46,70.51,70.4,70.49,10993.0,69.2442,69.2933,69.1852,69.2737,10993.0
2024-08-22 14:05:00,70.49,70.54,70.45,70.54,12334.0,69.2737,69.3228,69.2344,69.3228,12334.0
2024-08-22 14:10:00,70.53,70.57,70.49,70.57,9677.0,69.313,69.3523,69.2737,69.3523,9677.0
2024-08-22 14:15:00,70.58,70.65,70.56,70.65,10038.0,69.3621,69.4309,69.3425,69.4309,10038.0
2024-08-22 14:20:00,70.66,70.67,70.61,70.62,5844.0,69.4407,69.4506,69.3916,69.4014,5844.0
2024-08-22 14:25:00,70.62,70.7,70.6,70.7,6506.0,69.4014,69.4801,69.3818,69.4801,6506.0
2024-08-22 14:30:00,70.69,70.72,70.64,70.67,14074.0,69.4702,69.4997,69.4211,69.4506,14074.0
2024-08-22 14:35:00,70.68,70.71,70.66,70.7,3472.0,69.4604,69.4899,69.4407,69.4801,3472.0
2024-08-22 14:40:00,70.69,70.72,70.64,70.69,13504.0,69.4702,69.4997,69.4211,69.4702,13504.0
2024-08-22 14:45:00,70.7,70.76,70.69,70.73,6595.0,69.4801,69.539,69.4702,69.5095,6595.0
2024-08-22 14:50:00,70.73,70.74,70.71,70.72,6347.0,69.5095,69.5194,69.4899,69.4997,6347.0
2024-08-22 14:55:00,70.73,70.75,70.65,70.67,9348.0,69.5095,69.5292,69.4309,69.4506,9348.0
2024-08-22 15:00:00,70.69,70.8,70.69,70.79,18073.0,69.4702,69.5783,69.4702,69.5685,18073.0
2024-08-22 15:05:00,70.8,70.83,70.77,70.8,12631.0,69.5783,69.6078,69.5488,69.5783,12631.0
2024-08-22 15:10:00,70.8,70.84,70.8,70.81,10647.0,69.5783,69.6176,69.5783,69.5882,10647.0
2024-08-22 15:15:00,70.82,70.85,70.72,70.75,11515.0,69.598,69.6275,69.4997,69.5292,11515.0
2024-08-22 15:20:00,70.76,70.77,70.7,70.73,9199.0,69.539,69.5488,69.4801,69.5095,9199.0
2024-08-22 15:25:00,70.73,70.76,70.7,70.73,17562.0,69.5095,69.539,69.4801,69.5095,17562.0
2024-08-22 15:30:00,70.73,70.77,70.71,70.72,14050.0,69.5095,69.5488,69.4899,69.4997,14050.0
2024-08-22 15:35:00,70.72,70.78,70.69,70.76,16741.0,69.4997,69.5587,69.4702,69.539,16741.0
2024-08-22 15:40:00,70.75,70.77,70.72,70.73,28847.0,69.5292,69.5488,69.4997,69.5095,28847.0
2024-08-22 15:45:00,70.74,70.75,70.62,70.69,33266.0,69.5194,69.5292,69.4014,69.4702,33266.0
2024-08-22 15:50:00,70.69,70.71,70.44,70.52,46917.0,69.4702,69.4899,69.2245,69.3032,46917.0
2024-08-22 15:55:00,70.52,70.68,70.47,70.65,208995.0,69.3032,69.4604,69.254,69.4309,208995.0
2024-08-23 09:30:00,71.11,71.11,70.76,71.0,31132.0,69.883,69.883,69.539,69.7749,31132.0
2024-08-23 09:35:00,71.02,71.08,70.96,70.96,22802.0,69.7945,69.8535,69.7356,69.7356,22802.0
2024-08-23 09:40:00,70.97,71.17,70.97,71.16,7989.0,69.7454,69.9419,69.7454,69.9321,7989.0
2024-08-23 09:45:00,71.11,71.14,70.99,71.01,14730.0,69.883,69.9125,69.7651,69.7847,14730.0
2024-08-23 09:50:00,71.01,71.01,70.71,70.75,8910.0,69.7847,69.7847,69.4899,69.5292,8910.0
2024-08-23 09:55:00,70.76,70.96,70.76,70.91,15708.0,69.539,69.7356,69.539,69.6864,15708.0
2024-08-23 10:00:00,70.91,71.22,70.9,71.17,36819.0,69.6864,69.9911,69.6766,69.9419,36819.0
2024-08-23 10:05:00,71.15,71.19,71.04,71.17,17087.0,69.9223,69.9616,69.8142,69.9419,17087.0
2024-08-23 10:10:00,71.18,71.36,71.17,71.31,50952.0,69.9518,70.1287,69.9419,70.0795,50952.0
2024-08-23 10:15:00,71.31,71.34,70.97,71.0,21878.0,70.0795,70.109,69.7454,69.7749,21878.0
2024-08-23 10:20:00,71.01,71.25,70.99,71.25,21271.0,69.7847,70.0206,69.7651,70.0206,21271.0
2024-08-23 10:25:00,71.24,71.24,71.09,71.2,43232.0,70.0107,70.0107,69.8633,69.9714,43232.0
2024-08-23 10:30:00,71.21,71.25,71.15,71.15,59261.0,69.9813,70.0206,69.9223,69.9223,59261.0
2024-08-23 10:35:00,71.14,71.14,71.0,71.0,53665.0,69.9125,69.9125,69.7749,69.7749,53665.0
2024-08-23 10:40:00,71.02,71.28,71.0,71.27,60585.0,69.7945,70.05,69.7749,70.0402,60585.0
2024-08-23 10:45:00,71.28,71.28,70.97,71.04,50864.0,70.05,70.05,69.7454,69.8142,50864.0
2024-08-23 10:50:00,71.05,71.22,70.98,71.21,23078.0,69.824,69.9911,69.7552,69.9813,23078.0
2024-08-23 10:55:00,71.21,71.48,71.21,71.45,20851.0,69.9813,70.2466,69.9813,70.2171,20851.0
2024-08-23 11:00:00,71.45,71.45,71.35,71.39,26075.0,70.2171,70.2171,70.1188,70.1582,26075.0
2024-08-23 11:05:00,71.39,71.45,71.34,71.36,64776.0,70.1582,70.2171,70.109,70.1287,64776.0
2024-08-23 11:10:00,71.37,71.38,71.18,71.35,19458.0,70.1385,70.1483,69.9518,70.1188,19458.0
2024-08-23 11:15:00,71.36,71.54,71.36,71.48,14973.0,70.1287,70.3056,70.1287,70.2466,14973.0
2024-08-23 11:20:00,71.48,71.49,71.4,71.47,7248.0,70.2466,70.2564,70.168,70.2368,7248.0
2024-08-23 11:25:00,71.47,71.56,71.38,71.48,22542.0,70.2368,70.3252,70.1483,70.2466,22542.0
2024-08-23 11:30:00,71.45,71.53,71.44,71.44,10007.0,70.2171,70.2957,70.2073,70.2073,10007.0
2024-08-23 11:35:00,71.43,71.47,71.32,71.34,17215.0,70.1975,70.2368,70.0894,70.109,17215.0
2024-08-23 11:40:00,71.35,71.38,71.13,71.16,18896.0,70.1188,70.1483,69.9026,69.9321,18896.0
2024-08-23 11:45:00,71.16,71.16,71.02,71.09,10442.0,69.9321,69.9321,69.7945,69.8633,10442.0
2024-08-23 11:50:00,71.08,71.08,70.95,70.98,12228.0,69.8535,69.8535,69.7257,69.7552,12228.0
2024-08-23 11:55:00,70.97,71.01,70.88,70.88,11555.0,69.7454,69.7847,69.657,69.657,11555.0
2024-08-23 12:00:00,70.87,70.87,70.71,70.84,21780.0,69.6471,69.6471,69.4899,69.6176,21780.0
2024-08-23 12:05:00,70.84,70.97,70.72,70.97,20225.0,69.6176,69.7454,69.4997,69.7454,20225.0
2024-08-23 12:10:00,70.97,71.01,70.84,70.89,15200.0,69.7454,69.7847,69.6176,69.6668,15200.0
2024-08-23 12:15:00,70.9,70.95,70.82,70.94,10130.0,69.6766,69.7257,69.598,69.7159,10130.0
2024-08-23 12:20:00,70.93,70.93,70.83,70.83,12014.0,69.7061,69.7061,69.6078,69.6078,12014.0
2024-08-23 12:25:00,70.82,70.83,70.74,70.82,8854.0,69.598,69.6078,69.5194,69.598,8854.0
2024-08-23 12:30:00,70.83,70.92,70.81,70.92,10368.0,69.6078,69.6963,69.5882,69.6963,10368.0
2024-08-23 12:35:00,70.93,70.96,70.85,70.87,13867.0,69.7061,69.7356,69.6275,69.6471,13867.0
2024-08-23 12:40:00,70.9,70.91,70.75,70.78,11135.0,69.6766,69.6864,69.5292,69.5587,11135.0
2024-08-23 12:45:00,70.78,70.83,70.73,70.83,8167.0,69.5587,69.6078,69.5095,69.6078,8167.0
2024-08-23 12:50:00,70.84,70.97,70.84,70.92,13433.0,69.6176,69.7454,69.6176,69.6963,13433.0
2024-08-23 12:55:00,70.94,71.02,70.94,70.98,7253.0,69.7159,69.7945,69.7159,69.7552,7253.0
2024-08-23 13:00:00,70.97,71.03,70.93,70.94,7097.0,69.7454,69.8044,69.7061,69.7159,7097.0
2024-08-23 13:05:00,70.94,70.96,70.92,70.92,7791.0,69.7159,69.7356,69.6963,69.6963,7791.0
2024-08-23 13:10:00,70.93,70.95,70.9,70.95,6648.0,69.7061,69.7257,69.6766,69.7257,6648.0
2024-08-23 13:15:00,70.96,71.03,70.96,71.01,8419.0,69.7356,69.8044,69.7356,69.7847,8419.0
2024-08-23 13:20:00,71.0,71.02,70.97,70.99,9702.0,69.7749,69.7945,69.7454,69.7651,9702.0
2024-08-23 13:25:00,70.99,71.05,70.99,71.02,7333.0,69.7651,69.824,69.7651,69.7945,7333.0
2024-08-23 13:30:00,71.01,71.03,70.98,71.0,9706.0,69.7847,69.8044,69.7552,69.7749,9706.0
2024-08-23 13:35:00,70.98,71.03,70.97,71.01,19417.0,69.7552,69.8044,69.7454,69.7847,19417.0
2024-08-23 13:40:00,71.01,71.03,70.97,71.03,9735.0,69.7847,69.8044,69.7454,69.8044,9735.0
2024-08-23 13:45:00,71.03,71.03,70.94,70.98,7142.0,69.8044,69.8044,69.7159,69.7552,7142.0
2024-08-23 13:50:00,70.98,70.98,70.91,70.96,8217.0,69.7552,69.7552,69.6864,69.7356,8217.0
2024-08-23 13:55:00,70.95,70.99,70.89,70.95,10018.0,69.7257,69.7651,69.6668,69.7257,10018.0
2024-08-23 14:00:00,70.94,70.97,70.92,70.96,7688.0,69.7159,69.7454,69.6963,69.7356,7688.0
2024-08-23 14:05:00,70.94,70.97,70.94,70.94,8846.0,69.7159,69.7454,69.7159,69.7159,8846.0
2024-08-23 14:10:00,70.94,70.96,70.88,70.94,9920.0,69.7159,69.7356,69.657,69.7159,9920.0
2024-08-23 14:15:00,70.93,70.95,70.92,70.95,6931.0,69.7061,69.7257,69.6963,69.7257,6931.0
2024-08-23 14:20:00,70.95,70.98,70.87,70.98,13610.0,69.7257,69.7552,69.6471,69.7552,13610.0
2024-08-23 14:25:00,70.99,71.0,70.95,70.98,7996.0,69.7651,69.7749,69.7257,69.7552,7996.0
2024-08-23 14:30:00,70.97,71.01,70.97,70.98,8110.0,69.7454,69.7847,69.7454,69.7552,8110.0
2024-08-23 14:35:00,70.98,71.03,70.98,71.0,9276.0,69.7552,69.8044,69.7552,69.7749,9276.0
2024-08-23 14:40:00,71.01,71.06,70.97,70.97,9384.0,69.7847,69.8338,69.7454,69.7454,9384.0
2024-08-23 14:45:00,70.98,71.04,70.97,70.99,15305.0,69.7552,69.8142,69.7454,69.7651,15305.0
2024-08-23 14:50:00,70.98,71.01,70.96,71.0,9050.0,69.7552,69.7847,69.7356,69.7749,9050.0
2024-08-23 14:55:00,71.0,71.03,70.95,70.98,15993.0,69.7749,69.8044,69.7257,69.7552,15993.0
2024-08-23 15:00:00,70.97,70.97,70.91,70.94,9576.0,69.7454,69.7454,69.6864,69.7159,9576.0
2024-08-23 15:05:00,70.94,71.05,70.94,71.05,28148.0,69.7159,69.824,69.7159,69.824,28148.0
2024-08-23 15:10:00,71.05,71.16,71.02,71.11,10670.0,69.824,69.9321,69.7945,69.883,10670.0
2024-08-23 15:15:00,71.11,71.11,71.06,71.08,19872.0,69.883,69.883,69.8338,69.8535,19872.0
2024-08-23 15:20:00,71.08,71.1,71.02,71.08,19662.0,69.8535,69.8732,69.7945,69.8535,19662.0
2024-08-23 15:25:00,71.09,71.13,71.03,71.11,18209.0,69.8633,69.9026,69.8044,69.883,18209.0
2024-08-23 15:30:00,71.11,71.13,71.06,71.09,11794.0,69.883,69.9026,69.8338,69.8633,11794.0
2024-08-23 15:35:00,71.07,71.09,71.02,71.06,16885.0,69.8437,69.8633,69.7945,69.8338,16885.0
2024-08-23 15:40:00,71.06,71.1,71.04,71.07,21353.0,69.8338,69.8732,69.8142,69.8437,21353.0
2024-08-23 15:45:00,71.06,71.17,71.0,71.16,15799.0,69.8338,69.9419,69.7749,69.9321,15799.0
2024-08-23 15:50:00,71.17,71.26,71.06,71.26,29193.0,69.9419,70.0304,69.8338,70.0304,29193.0
2024-08-23 15:55:00,71.25,71.33,71.19,71.24,151892.0,70.0206,70.0992,69.9616,70.0107,151892.0
2024-08-26 09:30:00,71.51,71.6,71.42,71.48,15911.0,70.2761,70.3645,70.1876,70.2466,15911.0
2024-08-26 09:35:00,71.48,71.48,71.34,71.34,4199.0,70.2466,70.2466,70.109,70.109,4199.0
2024-08-26 09:40:00,71.32,71.44,71.32,71.43,11687.0,70.0894,70.2073,70.0894,70.1975,11687.0
2024-08-26 09:45:00,71.45,71.58,71.4,71.56,11317.0,70.2171,70.3449,70.168,70.3252,11317.0
2024-08-26 09:50:00,71.53,71.59,71.4,71.44,9948.0,70.2957,70.3547,70.168,70.2073,9948.0
2024-08-26 09:55:00,71.43,71.48,71.4,71.48,5372.0,70.1975,70.2466,70.168,70.2466,5372.0
2024-08-26 10:00:00,71.48,71.54,71.44,71.54,14268.0,70.2466,70.3056,70.2073,70.3056,14268.0
2024-08-26 10:05:00,71.58,71.71,71.53,71.68,11948.0,70.3449,70.4726,70.2957,70.4431,11948.0
2024-08-26 10:10:00,71.77,71.79,71.7,71.71,6628.0,70.5316,70.5512,70.4628,70.4726,6628.0
2024-08-26 10:15:00,71.69,71.73,71.51,71.51,5660.0,70.453,70.4923,70.2761,70.2761,5660.0
2024-08-26 10:20:00,71.52,71.57,71.44,71.5,35641.0,70.2859,70.335,70.2073,70.2663,35641.0
2024-08-26 10:25:00,71.51,71.59,71.47,71.55,41441.0,70.2761,70.3547,70.2368,70.3154,41441.0
2024-08-26 10:30:00,71.53,71.57,71.45,71.54,14566.0,70.2957,70.335,70.2171,70.3056,14566.0
2024-08-26 10:35:00,71.53,71.58,71.48,71.5,23810.0,70.2957,70.3449,70.2466,70.2663,23810.0
2024-08-26 10:40:00,71.52,71.6,71.42,71.44,12947.0,70.2859,70.3645,70.1876,70.2073,12947.0
2024-08-26 10:45:00,71.44,71.54,71.42,71.48,41269.0,70.2073,70.3056,70.1876,70.2466,41269.0
2024-08-26 10:50:00,71.48,71.56,71.44,71.46,19896.0,70.2466,70.3252,70.2073,70.2269,19896.0
2024-08-26 10:55:00,71.48,71.48,71.39,71.45,16263.0,70.2466,70.2466,70.1582,70.2171,16263.0
2024-08-26 11:00:00,71.45,71.47,71.38,71.41,17586.0,70.2171,70.2368,70.1483,70.1778,17586.0
2024-08-26 11:05:00,71.41,71.41,71.18,71.18,8251.0,70.1778,70.1778,69.9518,69.9518,8251.0
2024-08-26 11:10:00,71.2,71.3,71.18,71.23,7886.0,69.9714,70.0697,69.9518,70.0009,7886.0
2024-08-26 11:15:00,71.23,71.23,71.17,71.19,6392.0,70.0009,70.0009,69.9419,69.9616,6392.0
2024-08-26 11:20:00,71.18,71.23,71.18,71.22,8859.0,69.9518,70.0009,69.9518,69.9911,8859.0
2024-08-26 11:25:00,71.22,71.23,71.14,71.15,6750.0,69.9911,70.0009,69.9125,69.9223,6750.0
2024-08-26 11:30:00,71.15,71.16,71.11,71.15,16009.0,69.9223,69.9321,69.883,69.9223,16009.0
2024-08-26 11:35:00,71.16,71.21,71.14,71.19,8639.0,69.9321,69.9813,69.9125,69.9616,8639.0
2024-08-26 11:40:00,71.19,71.28,71.19,71.22,10061.0,69.9616,70.05,69.9616,69.9911,10061.0
2024-08-26 11:45:00,71.21,71.22,71.12,71.19,8746.0,69.9813,69.9911,69.8928,69.9616,8746.0
2024-08-26 11:50:00,71.2,71.22,71.09,71.09,15066.0,69.9714,69.9911,69.8633,69.8633,15066.0
2024-08-26 11:55:00,71.1,71.17,71.1,71.17,5491.0,69.8732,69.9419,69.8732,69.9419,5491.0
2024-08-26 12:00:00,71.17,71.26,71.15,71.24,7064.0,69.9419,70.0304,69.9223,70.0107,7064.0
2024-08-26 12:05:00,71.24,71.24,71.21,71.23,6204.0,70.0107,70.0107,69.9813,70.0009,6204.0
2024-08-26 12:10:00,71.24,71.29,71.22,71.25,6374.0,70.0107,70.0599,69.9911,70.0206,6374.0
2024-08-26 12:15:00,71.25,71.31,71.23,71.25,18201.0,70.0206,70.0795,70.0009,70.0206,18201.0
2024-08-26 12:20:00,71.25,71.32,71.25,71.31,9706.0,70.0206,70.0894,70.0206,70.0795,9706.0
2024-08-26 12:25:00,71.31,71.36,71.3,71.34,9261.0,70.0795,70.1287,70.0697,70.109,9261.0
2024-08-26 12:30:00,71.35,71.37,71.3,71.31,11841.0,70.1188,70.1385,70.0697,70.0795,11841.0
2024-08-26 12:35:00,71.31,71.34,71.3,71.34,14489.0,70.0795,70.109,70.0697,70.109,14489.0
2024-08-26 12:40:00,71.35,71.41,71.34,71.4,5613.0,70.1188,70.1778,70.109,70.168,5613.0
2024-08-26 12:45:00,71.4,71.42,71.37,71.38,5843.0,70.168,70.1876,70.1385,70.1483,5843.0
2024-08-26 12:50:00,71.37,71.41,71.36,71.37,16041.0,70.1385,70.1778,70.1287,70.1385,16041.0
2024-08-26 12:55:00,71.38,71.4,71.35,71.38,19485.0,70.1483,70.168,70.1188,70.1483,19485.0
2024-08-26 13:00:00,71.39,71.44,71.33,71.42,7218.0,70.1582,70.2073,70.0992,70.1876,7218.0
2024-08-26 13:05:00,71.42,71.42,71.34,71.39,8367.0,70.1876,70.1876,70.109,70.1582,8367.0
2024-08-26 13:10:00,71.39,71.41,71.35,71.38,7995.0,70.1582,70.1778,70.1188,70.1483,7995.0
2024-08-26 13:15:00,71.39,71.39,71.33,71.35,2581.0,70.1582,70.1582,70.0992,70.1188,2581.0
2024-08-26 13:20:00,71.34,71.38,71.29,71.36,6387.0,70.109,70.1483,70.0599,70.1287,6387.0
2024-08-26 13:25:00,71.36,71.47,71.36,71.39,54348.0,70.1287,70.2368,70.1287,70.1582,54348.0
2024-08-26 13:30:00,71.36,71.36,71.26,71.28,7863.0,70.1287,70.1287,70.0304,70.05,7863.0
2024-08-26 13:35:00,71.28,71.28,71.08,71.08,12706.0,70.05,70.05,69.8535,69.8535,12706.0
2024-08-26 13:40:00,71.1,71.14,71.1,71.13,15414.0,69.8732,69.9125,69.8732,69.9026,15414.0
2024-08-26 13:45:00,71.13,71.13,71.02,71.11,16301.0,69.9026,69.9026,69.7945,69.883,16301.0
2024-08-26 13:50:00,71.11,71.2,71.11,71.16,26335.0,69.883,69.9714,69.883,69.9321,26335.0
2024-08-26 13:55:00,71.16,71.22,71.13,71.19,10186.0,69.9321,69.9911,69.9026,69.9616,10186.0
2024-08-26 14:00:00,71.19,71.26,71.19,71.23,7858.0,69.9616,70.0304,69.9616,70.0009,7858.0
2024-08-26 14:05:00,71.23,71.31,71.23,71.31,13644.0,70.0009,70.0795,70.0009,70.0795,13644.0
2024-08-26 14:10:00,71.3,71.33,71.26,71.33,6555.0,70.0697,70.0992,70.0304,70.0992,6555.0
2024-08-26 14:15:00,71.32,71.36,71.3,71.36,8147.0,70.0894,70.1287,70.0697,70.1287,8147.0
2024-08-26 14:20:00,71.36,71.42,71.36,71.42,35570.0,70.1287,70.1876,70.1287,70.1876,35570.0
2024-08-26 14:25:00,71.42,71.45,71.4,71.43,13956.0,70.1876,70.2171,70.168,70.1975,13956.0
2024-08-26 14:30:00,71.42,71.43,71.39,71.43,11786.0,70.1876,70.1975,70.1582,70.1975,11786.0
2024-08-26 14:35:00,71.44,71.5,71.44,71.5,10022.0,70.2073,70.2663,70.2073,70.2663,10022.0
2024-08-26 14:40:00,71.5,71.52,71.44,71.46,12936.0,70.2663,70.2859,70.2073,70.2269,12936.0
2024-08-26 14:45:00,71.46,71.46,71.38,71.41,7670.0,70.2269,70.2269,70.1483,70.1778,7670.0
2024-08-26 14:50:00,71.41,71.47,71.39,71.45,10371.0,70.1778,70.2368,70.1582,70.2171,10371.0
2024-08-26 14:55:00,71.45,71.52,71.45,71.48,16216.0,70.2171,70.2859,70.2171,70.2466,16216.0
2024-08-26 15:00:00,71.48,71.55,71.48,71.52,11779.0,70.2466,70.3154,70.2466,70.2859,11779.0
2024-08-26 15:05:00,71.53,71.55,71.47,71.53,18881.0,70.2957,70.3154,70.2368,70.2957,18881.0
2024-08-26 15:10:00,71.52,71.58,71.52,71.56,11558.0,70.2859,70.3449,70.2859,70.3252,11558.0
2024-08-26 15:15:00,71.56,71.56,71.45,71.52,19218.0,70.3252,70.3252,70.2171,70.2859,19218.0
2024-08-26 15:20:00,71.52,71.6,71.52,71.57,29846.0,70.2859,70.3645,70.2859,70.335,29846.0
2024-08-26 15:25:00,71.57,71.58,71.49,71.49,22046.0,70.335,70.3449,70.2564,70.2564,22046.0
2024-08-26 15:30:00,71.5,71.54,71.48,71.53,32005.0,70.2663,70.3056,70.2466,70.2957,32005.0
2024-08-26 15:35:00,71.53,71.56,71.47,71.49,27997.0,70.2957,70.3252,70.2368,70.2564,27997.0
2024-08-26 15:40:00,71.5,71.62,71.47,71.56,31106.0,70.2663,70.3842,70.2368,70.3252,31106.0
2024-08-26 15:45:00,71.56,71.59,71.46,71.55,41620.0,70.3252,70.3547,70.2269,70.3154,41620.0
2024-08-26 15:50:00,71.55,71.66,71.54,71.57,76357.0,70.3154,70.4235,70.3056,70.335,76357.0
2024-08-26 15:55:00,71.55,71.57,71.35,71.51,171247.0,70.3154,70.335,70.1188,70.2761,171247.0
2024-08-27 09:30:00,71.11,71.22,70.84,71.01,40519.0,69.883,69.9911,69.6176,69.7847,40519.0
2024-08-27 09:35:00,70.97,71.1,70.75,70.79,9990.0,69.7454,69.8732,69.5292,69.5685,9990.0
2024-08-27 09:40:00,70.77,70.98,70.74,70.9,5372.0,69.5488,69.7552,69.5194,69.6766,5372.0
2024-08-27 09:45:00,70.93,70.97,70.86,70.9,8989.0,69.7061,69.7454,69.6373,69.6766,8989.0
2024-08-27 09:50:00,70.9,71.03,70.89,71.01,7557.0,69.6766,69.8044,69.6668,69.7847,7557.0
2024-08-27 09:55:00,71.03,71.03,70.77,70.78,5276.0,69.8044,69.8044,69.5488,69.5587,5276.0
2024-08-27 10:00:00,70.78,70.93,70.77,70.93,7025.0,69.5587,69.7061,69.5488,69.7061,7025.0
2024-08-27 10:05:00,70.92,70.93,70.81,70.84,4371.0,69.6963,69.7061,69.5882,69.6176,4371.0
2024-08-27 10:10:00,70.84,70.93,70.82,70.91,12614.0,69.6176,69.7061,69.598,69.6864,12614.0
2024-08-27 10:15:00,70.95,71.03,70.89,70.99,12498.0,69.7257,69.8044,69.6668,69.7651,12498.0
2024-08-27 10:20:00,70.98,71.04,70.95,71.0,7522.0,69.7552,69.8142,69.7257,69.7749,7522.0
2024-08-27 10:25:00,70.98,71.0,70.92,71.0,8209.0,69.7552,69.7749,69.6963,69.7749,8209.0
2024-08-27 10:30:00,71.0,71.06,70.96,70.98,18885.0,69.7749,69.8338,69.7356,69.7552,18885.0
2024-08-27 10:35:00,70.98,71.08,70.97,71.08,19069.0,69.7552,69.8535,69.7454,69.8535,19069.0
2024-08-27 10:40:00,71.06,71.17,71.03,71.15,8190.0,69.8338,69.9419,69.8044,69.9223,8190.0
2024-08-27 10:45:00,71.17,71.17,71.08,71.11,8164.0,69.9419,69.9419,69.8535,69.883,8164.0
2024-08-27 10:50:00,71.1,71.12,71.04,71.1,9430.0,69.8732,69.8928,69.8142,69.8732,9430.0
2024-08-27 10:55:00,71.13,71.14,71.02,71.04,14029.0,69.9026,69.9125,69.7945,69.8142,14029.0
2024-08-27 11:00:00,71.03,71.04,70.93,70.98,13809.0,69.8044,69.8142,69.7061,69.7552,13809.0
2024-08-27 11:05:00,70.96,70.98,70.9,70.91,10979.0,69.7356,69.7552,69.6766,69.6864,10979.0
2024-08-27 11:10:00,70.93,70.94,70.91,70.93,12885.0,69.7061,69.7159,69.6864,69.7061,12885.0
2024-08-27 11:15:00,70.94,70.96,70.8,70.84,10338.0,69.7159,69.7356,69.5783,69.6176,10338.0
2024-08-27 11:20:00,70.84,70.89,70.83,70.87,11575.0,69.6176,69.6668,69.6078,69.6471,11575.0
2024-08-27 11:25:00,70.86,70.93,70.82,70.91,16694.0,69.6373,69.7061,69.598,69.6864,16694.0
2024-08-27 11:30:00,70.9,70.94,70.84,70.86,19132.0,69.6766,69.7159,69.6176,69.6373,19132.0
2024-08-27 11:35:00,70.86,71.02,70.85,71.0,10573.0,69.6373,69.7945,69.6275,69.7749,10573.0
2024-08-27 11:40:00,70.98,71.01,70.93,70.97,10915.0,69.7552,69.7847,69.7061,69.7454,10915.0
2024-08-27 11:45:00,70.97,70.99,70.92,70.96,7934.0,69.7454,69.7651,69.6963,69.7356,7934.0
2024-08-27 11:50:00,70.96,70.96,70.87,70.93,7732.0,69.7356,69.7356,69.6471,69.7061,7732.0
2024-08-27 11:55:00,70.94,70.99,70.93,70.98,4372.0,69.7159,69.7651,69.7061,69.7552,4372.0
2024-08-27 12:00:00,70.98,70.99,70.92,70.92,6883.0,69.7552,69.7651,69.6963,69.6963,6883.0
2024-08-27 12:05:00,70.93,70.93,70.84,70.85,5320.0,69.7061,69.7061,69.6176,69.6275,5320.0
2024-08-27 12:10:00,70.87,70.96,70.86,70.96,16779.0,69.6471,69.7356,69.6373,69.7356,16779.0
2024-08-27 12:15:00,70.96,70.98,70.94,70.98,13150.0,69.7356,69.7552,69.7159,69.7552,13150.0
2024-08-27 12:20:00,70.99,71.01,70.87,70.9,39150.0,69.7651,69.7847,69.6471,69.6766,39150.0
2024-08-27 12:25:00,70.9,70.9,70.86,70.87,6713.0,69.6766,69.6766,69.6373,69.6471,6713.0
2024-08-27 12:30:00,70.87,70.99,70.85,70.98,14744.0,69.6471,69.7651,69.6275,69.7552,14744.0
2024-08-27 12:35:00,70.97,70.99,70.92,70.95,7093.0,69.7454,69.7651,69.6963,69.7257,7093.0
2024-08-27 12:40:00,70.94,70.95,70.87,70.89,10115.0,69.7159,69.7257,69.6471,69.6668,10115.0
2024-08-27 12:45:00,70.87,70.94,70.87,70.94,10054.0,69.6471,69.7159,69.6471,69.7159,10054.0
2024-08-27 12:50:00,70.93,70.98,70.93,70.97,6636.0,69.7061,69.7552,69.7061,69.7454,6636.0
2024-08-27 12:55:00,70.95,70.96,70.89,70.9,4210.0,69.7257,69.7356,69.6668,69.6766,4210.0
2024-08-27 13:00:00,70.92,70.96,70.91,70.96,4291.0,69.6963,69.7356,69.6864,69.7356,4291.0
2024-08-27 13:05:00,70.97,71.02,70.95,70.95,7355.0,69.7454,69.7945,69.7257,69.7257,7355.0
2024-08-27 13:10:00,70.97,70.98,70.95,70.97,3001.0,69.7454,69.7552,69.7257,69.7454,3001.0
2024-08-27 13:15:00,70.97,70.98,70.92,70.95,5814.0,69.7454,69.7552,69.6963,69.7257,5814.0
2024-08-27 13:20:00,70.95,70.98,70.93,70.94,5103.0,69.7257,69.7552,69.7061,69.7159,5103.0
2024-08-27 13:25:00,70.94,71.01,70.93,70.99,9257.0,69.7159,69.7847,69.7061,69.7651,9257.0
2024-08-27 13:30:00,71.0,71.1,70.99,71.08,38757.0,69.7749,69.8732,69.7651,69.8535,38757.0
2024-08-27 13:35:00,71.09,71.17,71.09,71.17,14369.0,69.8633,69.9419,69.8633,69.9419,14369.0
2024-08-27 13:40:00,71.18,71.22,71.1,71.22,6883.0,69.9518,69.9911,69.8732,69.9911,6883.0
2024-08-27 13:45:00,71.22,71.24,71.18,71.23,7837.0,69.9911,70.0107,69.9518,70.0009,7837.0
2024-08-27 13:50:00,71.24,71.28,71.23,71.25,6598.0,70.0107,70.05,70.0009,70.0206,6598.0
2024-08-27 13:55:00,71.24,71.25,71.11,71.16,13159.0,70.0107,70.0206,69.883,69.9321,13159.0
2024-08-27 14:00:00,71.15,71.17,71.12,71.13,15527.0,69.9223,69.9419,69.8928,69.9026,15527.0
2024-08-27 14:05:00,71.13,71.18,71.12,71.13,8648.0,69.9026,69.9518,69.8928,69.9026,8648.0
2024-08-27 14:10:00,71.14,71.18,71.12,71.17,7731.0,69.9125,69.9518,69.8928,69.9419,7731.0
2024-08-27 14:15:00,71.17,71.21,71.15,71.2,9242.0,69.9419,69.9813,69.9223,69.9714,9242.0
2024-08-27 14:20:00,71.19,71.23,71.15,71.19,30374.0,69.9616,70.0009,69.9223,69.9616,30374.0
2024-08-27 14:25:00,71.19,71.19,71.16,71.18,4517.0,69.9616,69.9616,69.9321,69.9518,4517.0
2024-08-27 14:30:00,71.18,71.23,71.16,71.21,17233.0,69.9518,70.0009,69.9321,69.9813,17233.0
2024-08-27 14:35:00,71.23,71.25,71.21,71.24,14206.0,70.0009,70.0206,69.9813,70.0107,14206.0
2024-08-27 14:40:00,71.24,71.31,71.23,71.29,25796.0,70.0107,70.0795,70.0009,70.0599,25796.0
2024-08-27 14:45:00,71.28,71.29,71.26,71.28,5986.0,70.05,70.0599,70.0304,70.05,5986.0
2024-08-27 14:50:00,71.27,71.35,71.23,71.34,10316.0,70.0402,70.1188,70.0009,70.109,10316.0
2024-08-27 14:55:00,71.34,71.38,71.28,71.31,55405.0,70.109,70.1483,70.05,70.0795,55405.0
2024-08-27 15:00:00,71.3,71.31,71.23,71.25,8689.0,70.0697,70.0795,70.0009,70.0206,8689.0
2024-08-27 15:05:00,71.24,71.33,71.24,71.33,15138.0,70.0107,70.0992,70.0107,70.0992,15138.0
2024-08-27 15:10:00,71.34,71.41,71.34,71.35,13308.0,70.109,70.1778,70.109,70.1188,13308.0
2024-08-27 15:15:00,71.37,71.37,71.22,71.25,38716.0,70.1385,70.1385,69.9911,70.0206,38716.0
2024-08-27 15:20:00,71.24,71.32,71.24,71.3,54000.0,70.0107,70.0894,70.0107,70.0697,54000.0
2024-08-27 15:25:00,71.32,71.37,71.3,71.35,14783.0,70.0894,70.1385,70.0697,70.1188,14783.0
2024-08-27 15:30:00,71.34,71.35,71.3,71.33,9728.0,70.109,70.1188,70.0697,70.0992,9728.0
2024-08-27 15:35:00,71.32,71.38,71.3,71.36,14692.0,70.0894,70.1483,70.0697,70.1287,14692.0
2024-08-27 15:40:00,71.36,71.4,71.33,71.4,25979.0,70.1287,70.168,70.0992,70.168,25979.0
2024-08-27 15:45:00,71.39,71.45,71.33,71.4,38319.0,70.1582,70.2171,70.0992,70.168,38319.0
2024-08-27 15:50:00,71.39,71.41,71.33,71.41,47864.0,70.1582,70.1778,70.0992,70.1778,47864.0
2024-08-27 15:55:00,71.4,71.51,71.4,71.43,146425.0,70.168,70.2761,70.168,70.1975,146425.0
2024-08-28 09:30:00,71.47,71.49,71.21,71.33,45037.0,70.2368,70.2564,69.9813,70.0992,45037.0
2024-08-28 09:35:00,71.27,71.32,71.21,71.3,18642.0,70.0402,70.0894,69.9813,70.0697,18642.0
2024-08-28 09:40:00,71.33,71.36,71.28,71.29,21184.0,70.0992,70.1287,70.05,70.0599,21184.0
2024-08-28 09:45:00,71.3,71.5,71.29,71.48,26263.0,70.0697,70.2663,70.0599,70.2466,26263.0
2024-08-28 09:50:00,71.48,71.55,71.44,71.49,33215.0,70.2466,70.3154,70.2073,70.2564,33215.0
2024-08-28 09:55:00,71.47,71.53,71.31,71.32,13906.0,70.2368,70.2957,70.0795,70.0894,13906.0
2024-08-28 10:00:00,71.33,71.33,71.24,71.31,8534.0,70.0992,70.0992,70.0107,70.0795,8534.0
2024-08-28 10:05:00,71.29,71.41,71.24,71.4,16851.0,70.0599,70.1778,70.0107,70.168,16851.0
2024-08-28 10:10:00,71.39,71.44,71.33,71.35,20520.0,70.1582,70.2073,70.0992,70.1188,20520.0
2024-08-28 10:15:00,71.35,71.38,71.29,71.35,8477.0,70.1188,70.1483,70.0599,70.1188,8477.0
2024-08-28 10:20:00,71.34,71.38,71.3,71.3,7571.0,70.109,70.1483,70.0697,70.0697,7571.0
2024-08-28 10:25:00,71.32,71.34,71.25,71.26,16165.0,70.0894,70.109,70.0206,70.0304,16165.0
2024-08-28 10:30:00,71.27,71.3,71.26,71.26,10952.0,70.0402,70.0697,70.0304,70.0304,10952.0
2024-08-28 10:35:00,71.25,71.35,71.25,71.32,4408.0,70.0206,70.1188,70.0206,70.0894,4408.0
2024-08-28 10:40:00,71.3,71.3,71.21,71.22,6532.0,70.0697,70.0697,69.9813,69.9911,6532.0
2024-08-28 10:45:00,71.22,71.28,71.16,71.2,14852.0,69.9911,70.05,69.9321,69.9714,14852.0
2024-08-28 10:50:00,71.2,71.34,71.18,71.34,23781.0,69.9714,70.109,69.9518,70.109,23781.0
2024-08-28 10:55:00,71.37,71.38,71.34,71.34,6554.0,70.1385,70.1483,70.109,70.109,6554.0
2024-08-28 11:00:00,71.34,71.41,71.28,71.41,43850.0,70.109,70.1778,70.05,70.1778,43850.0
2024-08-28 11:05:00,71.41,71.41,71.35,71.37,4386.0,70.1778,70.1778,70.1188,70.1385,4386.0
2024-08-28 11:10:00,71.37,71.38,71.28,71.34,8641.0,70.1385,70.1483,70.05,70.109,8641.0
2024-08-28 11:15:00,71.32,71.37,71.27,71.27,12188.0,70.0894,70.1385,70.0402,70.0402,12188.0
2024-08-28 11:20:00,71.28,71.36,71.17,71.22,34717.0,70.05,70.1287,69.9419,69.9911,34717.0
2024-08-28 11:25:00,71.24,71.31,71.16,71.31,13458.0,70.0107,70.0795,69.9321,70.0795,13458.0
2024-08-28 11:30:00,71.3,71.3,71.19,71.2,2440.0,70.0697,70.0697,69.9616,69.9714,2440.0
2024-08-28 11:35:00,71.22,71.38,71.2,71.33,17162.0,69.9911,70.1483,69.9714,70.0992,17162.0
2024-08-28 11:40:00,71.33,71.33,71.27,71.27,16518.0,70.0992,70.0992,70.0402,70.0402,16518.0
2024-08-28 11:45:00,71.27,71.3,71.25,71.28,15953.0,70.0402,70.0697,70.0206,70.05,15953.0
2024-08-28 11:50:00,71.28,71.33,71.28,71.32,8767.0,70.05,70.0992,70.05,70.0894,8767.0
2024-08-28 11:55:00,71.32,71.33,71.28,71.3,13116.0,70.0894,70.0992,70.05,70.0697,13116.0
2024-08-28 12:00:00,71.3,71.3,71.23,71.25,18129.0,70.0697,70.0697,70.0009,70.0206,18129.0
2024-08-28 12:05:00,71.26,71.28,71.24,71.27,40964.0,70.0304,70.05,70.0107,70.0402,40964.0
2024-08-28 12:10:00,71.27,71.31,71.18,71.22,112165.0,70.0402,70.0795,69.9518,69.9911,112165.0
2024-08-28 12:15:00,71.2,71.2,71.02,71.04,12089.0,69.9714,69.9714,69.7945,69.8142,12089.0
2024-08-28 12:20:00,71.03,71.06,70.87,70.88,9951.0,69.8044,69.8338,69.6471,69.657,9951.0
2024-08-28 12:25:00,70.87,71.0,70.86,71.0,13498.0,69.6471,69.7749,69.6373,69.7749,13498.0
2024-08-28 12:30:00,70.98,71.01,70.92,70.99,10548.0,69.7552,69.7847,69.6963,69.7651,10548.0
2024-08-28 12:35:00,70.98,71.03,70.94,70.98,7356.0,69.7552,69.8044,69.7159,69.7552,7356.0
2024-08-28 12:40:00,70.99,70.99,70.92,70.95,10205.0,69.7651,69.7651,69.6963,69.7257,10205.0
2024-08-28 12:45:00,70.95,71.01,70.94,71.0,4582.0,69.7257,69.7847,69.7159,69.7749,4582.0
2024-08-28 12:50:00,71.0,71.03,71.0,71.0,11840.0,69.7749,69.8044,69.7749,69.7749,11840.0
2024-08-28 12:55:00,71.0,71.06,71.0,71.02,12862.0,69.7749,69.8338,69.7749,69.7945,12862.0
2024-08-28 13:00:00,71.01,71.08,70.99,71.01,13265.0,69.7847,69.8535,69.7651,69.7847,13265.0
2024-08-28 13:05:00,71.02,71.02,70.98,70.99,3561.0,69.7945,69.7945,69.7552,69.7651,3561.0
2024-08-28 13:10:00,71.0,71.0,70.9,70.92,21362.0,69.7749,69.7749,69.6766,69.6963,21362.0
2024-08-28 13:15:00,70.9,70.91,70.84,70.85,3404.0,69.6766,69.6864,69.6176,69.6275,3404.0
2024-08-28 13:20:00,70.86,70.88,70.83,70.84,4641.0,69.6373,69.657,69.6078,69.6176,4641.0
2024-08-28 13:25:00,70.84,70.96,70.84,70.95,22012.0,69.6176,69.7356,69.6176,69.7257,22012.0
2024-08-28 13:30:00,70.94,71.06,70.92,70.97,22808.0,69.7159,69.8338,69.6963,69.7454,22808.0
2024-08-28 13:35:00,70.97,70.97,70.85,70.85,9732.0,69.7454,69.7454,69.6275,69.6275,9732.0
2024-08-28 13:40:00,70.87,70.88,70.82,70.83,11330.0,69.6471,69.657,69.598,69.6078,11330.0
2024-08-28 13:45:00,70.83,70.83,70.75,70.76,7187.0,69.6078,69.6078,69.5292,69.539,7187.0
2024-08-28 13:50:00,70.77,70.77,70.67,70.67,12186.0,69.5488,69.5488,69.4506,69.4506,12186.0
2024-08-28 13:55:00,70.68,70.69,70.54,70.55,10412.0,69.4604,69.4702,69.3228,69.3326,10412.0
2024-08-28 14:00:00,70.56,70.58,70.48,70.48,13045.0,69.3425,69.3621,69.2639,69.2639,13045.0
2024-08-28 14:05:00,70.49,70.59,70.48,70.58,14411.0,69.2737,69.372,69.2639,69.3621,14411.0
2024-08-28 14:10:00,70.59,70.62,70.55,70.57,12130.0,69.372,69.4014,69.3326,69.3523,12130.0
2024-08-28 14:15:00,70.56,70.63,70.55,70.6,9436.0,69.3425,69.4113,69.3326,69.3818,9436.0
2024-08-28 14:20:00,70.6,70.72,70.6,70.68,16926.0,69.3818,69.4997,69.3818,69.4604,16926.0
2024-08-28 14:25:00,70.67,70.68,70.64,70.66,15857.0,69.4506,69.4604,69.4211,69.4407,15857.0
2024-08-28 14:30:00,70.66,70.7,70.66,70.69,5506.0,69.4407,69.4801,69.4407,69.4702,5506.0
2024-08-28 14:35:00,70.7,70.7,70.67,70.69,15742.0,69.4801,69.4801,69.4506,69.4702,15742.0
2024-08-28 14:40:00,70.69,70.7,70.62,70.68,24829.0,69.4702,69.4801,69.4014,69.4604,24829.0
2024-08-28 14:45:00,70.68,70.68,70.61,70.64,4859.0,69.4604,69.4604,69.3916,69.4211,4859.0
2024-08-28 14:50:00,70.64,70.83,70.64,70.83,15280.0,69.4211,69.6078,69.4211,69.6078,15280.0
2024-08-28 14:55:00,70.84,70.94,70.81,70.93,14445.0,69.6176,69.7159,69.5882,69.7061,14445.0
2024-08-28 15:00:00,70.93,71.01,70.93,71.0,17866.0,69.7061,69.7847,69.7061,69.7749,17866.0
2024-08-28 15:05:00,70.99,71.0,70.82,70.84,14963.0,69.7651,69.7749,69.598,69.6176,14963.0
2024-08-28 15:10:00,70.83,70.86,70.72,70.75,21677.0,69.6078,69.6373,69.4997,69.5292,21677.0
2024-08-28 15:15:00,70.76,70.87,70.76,70.87,16864.0,69.539,69.6471,69.539,69.6471,16864.0
2024-08-28 15:20:00,70.88,70.92,70.85,70.91,32838.0,69.657,69.6963,69.6275,69.6864,32838.0
2024-08-28 15:25:00,70.91,70.98,70.88,70.94,37586.0,69.6864,69.7552,69.657,69.7159,37586.0
2024-08-28 15:30:00,70.93,70.93,70.85,70.85,27542.0,69.7061,69.7061,69.6275,69.6275,27542.0
2024-08-28 15:35:00,70.85,70.86,70.73,70.76,29536.0,69.6275,69.6373,69.5095,69.539,29536.0
2024-08-28 15:40:00,70.76,70.76,70.68,70.72,30781.0,69.539,69.539,69.4604,69.4997,30781.0
2024-08-28 15:45:00,70.73,70.78,70.7,70.7,40620.0,69.5095,69.5587,69.4801,69.4801,40620.0
2024-08-28 15:50:00,70.72,70.78,70.63,70.73,87363.0,69.4997,69.5587,69.4113,69.5095,87363.0
2024-08-28 15:55:00,70.72,70.83,70.71,70.8,169095.0,69.4997,69.6078,69.4899,69.5783,169095.0
2024-08-29 09:30:00,71.23,71.41,71.23,71.38,24627.0,70.0009,70.1778,70.0009,70.1483,24627.0
2024-08-29 09:35:00,71.36,71.43,71.12,71.12,14223.0,70.1287,70.1975,69.8928,69.8928,14223.0
2024-08-29 09:40:00,71.14,71.28,71.0,71.0,7083.0,69.9125,70.05,69.7749,69.7749,7083.0
2024-08-29 09:45:00,71.04,71.04,70.73,70.77,9120.0,69.8142,69.8142,69.5095,69.5488,9120.0
2024-08-29 09:50:00,70.77,70.82,70.64,70.77,10918.0,69.5488,69.598,69.4211,69.5488,10918.0
2024-08-29 09:55:00,70.81,70.85,70.64,70.65,13283.0,69.5882,69.6275,69.4211,69.4309,13283.0
2024-08-29 10:00:00,70.67,70.96,70.67,70.88,22898.0,69.4506,69.7356,69.4506,69.657,22898.0
2024-08-29 10:05:00,70.87,71.05,70.85,71.02,8232.0,69.6471,69.824,69.6275,69.7945,8232.0
2024-08-29 10:10:00,71.03,71.11,71.01,71.11,6321.0,69.8044,69.883,69.7847,69.883,6321.0
2024-08-29 10:15:00,71.14,71.2,71.09,71.19,19454.0,69.9125,69.9714,69.8633,69.9616,19454.0
2024-08-29 10:20:00,71.2,71.25,71.11,71.23,8052.0,69.9714,70.0206,69.883,70.0009,8052.0
2024-08-29 10:25:00,71.23,71.31,71.22,71.27,12047.0,70.0009,70.0795,69.9911,70.0402,12047.0
2024-08-29 10:30:00,71.28,71.37,71.26,71.34,4629.0,70.05,70.1385,70.0304,70.109,4629.0
2024-08-29 10:35:00,71.34,71.36,71.31,71.32,5306.0,70.109,70.1287,70.0795,70.0894,5306.0
2024-08-29 10:40:00,71.33,71.42,71.3,71.41,5154.0,70.0992,70.1876,70.0697,70.1778,5154.0
2024-08-29 10:45:00,71.42,71.42,71.34,71.34,2386.0,70.1876,70.1876,70.109,70.109,2386.0
2024-08-29 10:50:00,71.36,71.38,71.34,71.34,1130.0,70.1287,70.1483,70.109,70.109,1130.0
2024-08-29 10:55:00,71.33,71.34,71.25,71.31,4313.0,70.0992,70.109,70.0206,70.0795,4313.0
2024-08-29 11:00:00,71.33,71.45,71.33,71.36,11536.0,70.0992,70.2171,70.0992,70.1287,11536.0
2024-08-29 11:05:00,71.35,71.38,71.24,71.28,10439.0,70.1188,70.1483,70.0107,70.05,10439.0
2024-08-29 11:10:00,71.28,71.45,71.28,71.45,6853.0,70.05,70.2171,70.05,70.2171,6853.0
2024-08-29 11:15:00,71.46,71.52,71.4,71.4,15956.0,70.2269,70.2859,70.168,70.168,15956.0
2024-08-29 11:20:00,71.41,71.5,71.37,71.47,11379.0,70.1778,70.2663,70.1385,70.2368,11379.0
2024-08-29 11:25:00,71.49,71.52,71.47,71.48,13389.0,70.2564,70.2859,70.2368,70.2466,13389.0
2024-08-29 11:30:00,71.49,71.53,71.47,71.47,17072.0,70.2564,70.2957,70.2368,70.2368,17072.0
2024-08-29 11:35:00,71.47,71.47,71.37,71.44,11508.0,70.2368,70.2368,70.1385,70.2073,11508.0
2024-08-29 11:40:00,71.44,71.44,71.34,71.35,10278.0,70.2073,70.2073,70.109,70.1188,10278.0
2024-08-29 11:45:00,71.33,71.41,71.32,71.4,17336.0,70.0992,70.1778,70.0894,70.168,17336.0
2024-08-29 11:50:00,71.42,71.46,71.38,71.44,7666.0,70.1876,70.2269,70.1483,70.2073,7666.0
2024-08-29 11:55:00,71.44,71.48,71.43,71.46,8893.0,70.2073,70.2466,70.1975,70.2269,8893.0
2024-08-29 12:00:00,71.46,71.55,71.46,71.54,9130.0,70.2269,70.3154,70.2269,70.3056,9130.0
2024-08-29 12:05:00,71.55,71.6,71.49,71.57,8836.0,70.3154,70.3645,70.2564,70.335,8836.0
2024-08-29 12:10:00,71.56,71.58,71.53,71.57,7909.0,70.3252,70.3449,70.2957,70.335,7909.0
2024-08-29 12:15:00,71.58,71.58,71.49,71.56,16448.0,70.3449,70.3449,70.2564,70.3252,16448.0
2024-08-29 12:20:00,71.56,71.68,71.55,71.68,11427.0,70.3252,70.4431,70.3154,70.4431,11427.0
2024-08-29 12:25:00,71.68,71.76,71.65,71.75,8252.0,70.4431,70.5218,70.4137,70.5119,8252.0
2024-08-29 12:30:00,71.74,71.75,71.66,71.7,6518.0,70.5021,70.5119,70.4235,70.4628,6518.0
2024-08-29 12:35:00,71.7,71.73,71.68,71.72,5376.0,70.4628,70.4923,70.4431,70.4825,5376.0
2024-08-29 12:40:00,71.72,71.74,71.7,71.7,9363.0,70.4825,70.5021,70.4628,70.4628,9363.0
2024-08-29 12:45:00,71.7,71.7,71.63,71.63,19296.0,70.4628,70.4628,70.394,70.394,19296.0
2024-08-29 12:50:00,71.63,71.67,71.59,71.67,13918.0,70.394,70.4333,70.3547,70.4333,13918.0
2024-08-29 12:55:00,71.68,71.69,71.64,71.66,10374.0,70.4431,70.453,70.4038,70.4235,10374.0
2024-08-29 13:00:00,71.66,71.66,71.6,71.63,8882.0,70.4235,70.4235,70.3645,70.394,8882.0
2024-08-29 13:05:00,71.64,71.66,71.6,71.64,9125.0,70.4038,70.4235,70.3645,70.4038,9125.0
2024-08-29 13:10:00,71.64,71.65,71.6,71.63,12949.0,70.4038,70.4137,70.3645,70.394,12949.0
2024-08-29 13:15:00,71.64,71.72,71.64,71.72,13317.0,70.4038,70.4825,70.4038,70.4825,13317.0
2024-08-29 13:20:00,71.7,71.71,71.66,71.67,12685.0,70.4628,70.4726,70.4235,70.4333,12685.0
2024-08-29 13:25:00,71.67,71.75,71.66,71.67,11385.0,70.4333,70.5119,70.4235,70.4333,11385.0
2024-08-29 13:30:00,71.67,71.67,71.56,71.61,21296.0,70.4333,70.4333,70.3252,70.3744,21296.0
2024-08-29 13:35:00,71.59,71.69,71.59,71.67,10340.0,70.3547,70.453,70.3547,70.4333,10340.0
2024-08-29 13:40:00,71.67,71.71,71.64,71.69,15747.0,70.4333,70.4726,70.4038,70.453,15747.0
2024-08-29 13:45:00,71.68,71.71,71.64,71.71,14577.0,70.4431,70.4726,70.4038,70.4726,14577.0
2024-08-29 13:50:00,71.72,71.78,71.7,71.78,16983.0,70.4825,70.5414,70.4628,70.5414,16983.0
2024-08-29 13:55:00,71.78,71.83,71.76,71.83,5774.0,70.5414,70.5906,70.5218,70.5906,5774.0
2024-08-29 14:00:00,71.81,71.85,71.72,71.81,9462.0,70.5709,70.6102,70.4825,70.5709,9462.0
2024-08-29 14:05:00,71.81,71.9,71.79,71.88,4431.0,70.5709,70.6594,70.5512,70.6397,4431.0
2024-08-29 14:10:00,71.88,71.92,71.83,71.86,6993.0,70.6397,70.679,70.5906,70.62,6993.0
2024-08-29 14:15:00,71.87,71.88,71.79,71.8,8515.0,70.6299,70.6397,70.5512,70.5611,8515.0
2024-08-29 14:20:00,71.79,71.79,71.73,71.77,11370.0,70.5512,70.5512,70.4923,70.5316,11370.0
2024-08-29 14:25:00,71.77,71.78,71.59,71.62,17216.0,70.5316,70.5414,70.3547,70.3842,17216.0
2024-08-29 14:30:00,71.59,71.65,71.55,71.58,18087.0,70.3547,70.4137,70.3154,70.3449,18087.0
2024-08-29 14:35:00,71.55,71.58,71.39,71.42,11004.0,70.3154,70.3449,70.1582,70.1876,11004.0
2024-08-29 14:40:00,71.42,71.47,71.24,71.25,42740.0,70.1876,70.2368,70.0107,70.0206,42740.0
2024-08-29 14:45:00,71.26,71.34,71.15,71.33,38101.0,70.0304,70.109,69.9223,70.0992,38101.0
2024-08-29 14:50:00,71.31,71.4,71.21,71.39,12246.0,70.0795,70.168,69.9813,70.1582,12246.0
2024-08-29 14:55:00,71.41,71.47,71.33,71.38,7787.0,70.1778,70.2368,70.0992,70.1483,7787.0
2024-08-29 15:00:00,71.37,71.38,71.27,71.34,8495.0,70.1385,70.1483,70.0402,70.109,8495.0
2024-08-29 15:05:00,71.31,71.41,71.3,71.4,7852.0,70.0795,70.1778,70.0697,70.168,7852.0
2024-08-29 15:10:00,71.39,71.43,71.35,71.39,14414.0,70.1582,70.1975,70.1188,70.1582,14414.0
2024-08-29 15:15:00,71.35,71.53,71.35,71.46,9021.0,70.1188,70.2957,70.1188,70.2269,9021.0
2024-08-29 15:20:00,71.47,71.53,71.44,71.52,9511.0,70.2368,70.2957,70.2073,70.2859,9511.0
2024-08-29 15:25:00,71.53,71.62,71.52,71.57,12310.0,70.2957,70.3842,70.2859,70.335,12310.0
2024-08-29 15:30:00,71.58,71.59,71.5,71.52,11446.0,70.3449,70.3547,70.2663,70.2859,11446.0
2024-08-29 15:35:00,71.52,71.58,71.49,71.51,14760.0,70.2859,70.3449,70.2564,70.2761,14760.0
2024-08-29 15:40:00,71.51,71.53,71.24,71.24,36899.0,70.2761,70.2957,70.0107,70.0107,36899.0
2024-08-29 15:45:00,71.24,71.26,71.11,71.13,25304.0,70.0107,70.0304,69.883,69.9026,25304.0
2024-08-29 15:50:00,71.13,71.18,70.99,71.0,53738.0,69.9026,69.9518,69.7651,69.7749,53738.0
2024-08-29 15:55:00,71.0,71.1,70.99,71.09,115013.0,69.7749,69.8732,69.7651,69.8633,115013.0
2024-08-30 09:30:00,71.5,71.67,71.3,71.56,20575.0,70.2663,70.4333,70.0697,70.3252,20575.0
2024-08-30 09:35:00,71.56,71.69,71.55,71.59,3542.0,70.3252,70.453,70.3154,70.3547,3542.0
2024-08-30 09:40:00,71.56,71.6,71.35,71.35,5470.0,70.3252,70.3645,70.1188,70.1188,5470.0
2024-08-30 09:45:00,71.34,71.44,71.25,71.44,8328.0,70.109,70.2073,70.0206,70.2073,8328.0
2024-08-30 09:50:00,71.41,71.54,71.34,71.48,5089.0,70.1778,70.3056,70.109,70.2466,5089.0
2024-08-30 09:55:00,71.45,71.63,71.45,71.62,7292.0,70.2171,70.394,70.2171,70.3842,7292.0
2024-08-30 10:00:00,71.64,71.68,71.46,71.68,21335.0,70.4038,70.4431,70.2269,70.4431,21335.0
2024-08-30 10:05:00,71.68,71.81,71.65,71.79,16638.0,70.4431,70.5709,70.4137,70.5512,16638.0
2024-08-30 10:10:00,71.82,71.99,71.81,71.93,12204.0,70.5807,70.7478,70.5709,70.6888,12204.0
2024-08-30 10:15:00,71.93,72.04,71.89,72.01,13810.0,70.6888,70.7969,70.6495,70.7675,13810.0
2024-08-30 10:20:00,71.99,72.0,71.93,71.97,7498.0,70.7478,70.7576,70.6888,70.7281,7498.0
2024-08-30 10:25:00,71.98,72.09,71.95,72.08,6677.0,70.738,70.8461,70.7085,70.8362,6677.0
2024-08-30 10:30:00,72.06,72.1,72.03,72.03,8377.0,70.8166,70.8559,70.7871,70.7871,8377.0
2024-08-30 10:35:00,72.05,72.14,72.03,72.14,8667.0,70.8068,70.8952,70.7871,70.8952,8667.0
2024-08-30 10:40:00,72.14,72.25,72.1,72.11,25631.0,70.8952,71.0033,70.8559,70.8657,25631.0
2024-08-30 10:45:00,72.11,72.19,72.07,72.16,14179.0,70.8657,70.9443,70.8264,70.9149,14179.0
2024-08-30 10:50:00,72.17,72.21,72.15,72.18,11729.0,70.9247,70.964,70.905,70.9345,11729.0
2024-08-30 10:55:00,72.18,72.22,72.08,72.11,18430.0,70.9345,70.9738,70.8362,70.8657,18430.0
2024-08-30 11:00:00,72.11,72.17,72.02,72.03,15854.0,70.8657,70.9247,70.7773,70.7871,15854.0
2024-08-30 11:05:00,72.02,72.14,72.01,72.08,8151.0,70.7773,70.8952,70.7675,70.8362,8151.0
2024-08-30 11:10:00,72.08,72.11,72.03,72.06,6034.0,70.8362,70.8657,70.7871,70.8166,6034.0
2024-08-30 11:15:00,72.06,72.09,71.97,71.98,10642.0,70.8166,70.8461,70.7281,70.738,10642.0
2024-08-30 11:20:00,71.98,71.98,71.89,71.91,7716.0,70.738,70.738,70.6495,70.6692,7716.0
2024-08-30 11:25:00,71.91,71.93,71.8,71.85,20442.0,70.6692,70.6888,70.5611,70.6102,20442.0
2024-08-30 11:30:00,71.84,71.85,71.67,71.68,10909.0,70.6004,70.6102,70.4333,70.4431,10909.0
2024-08-30 11:35:00,71.69,71.7,71.58,71.59,6460.0,70.453,70.4628,70.3449,70.3547,6460.0
2024-08-30 11:40:00,71.61,71.75,71.61,71.72,6431.0,70.3744,70.5119,70.3744,70.4825,6431.0
2024-08-30 11:45:00,71.72,71.75,71.68,71.7,6558.0,70.4825,70.5119,70.4431,70.4628,6558.0
2024-08-30 11:50:00,71.71,71.74,71.68,71.74,28350.0,70.4726,70.5021,70.4431,70.5021,28350.0
2024-08-30 11:55:00,71.74,71.74,71.63,71.67,13052.0,70.5021,70.5021,70.394,70.4333,13052.0
2024-08-30 12:00:00,71.65,71.65,71.53,71.64,5837.0,70.4137,70.4137,70.2957,70.4038,5837.0
2024-08-30 12:05:00,71.65,71.72,71.64,71.7,12125.0,70.4137,70.4825,70.4038,70.4628,12125.0
2024-08-30 12:10:00,71.7,71.72,71.65,71.67,7523.0,70.4628,70.4825,70.4137,70.4333,7523.0
2024-08-30 12:15:00,71.67,71.72,71.61,71.64,5755.0,70.4333,70.4825,70.3744,70.4038,5755.0
2024-08-30 12:20:00,71.61,71.61,71.56,71.59,3280.0,70.3744,70.3744,70.3252,70.3547,3280.0
2024-08-30 12:25:00,71.59,71.62,71.53,71.54,7394.0,70.3547,70.3842,70.2957,70.3056,7394.0
2024-08-30 12:30:00,71.53,71.55,71.45,71.46,3780.0,70.2957,70.3154,70.2171,70.2269,3780.0
2024-08-30 12:35:00,71.45,71.51,71.39,71.49,6871.0,70.2171,70.2761,70.1582,70.2564,6871.0
2024-08-30 12:40:00,71.49,71.5,71.43,71.49,4420.0,70.2564,70.2663,70.1975,70.2564,4420.0
2024-08-30 12:45:00,71.48,71.53,71.45,71.53,5435.0,70.2466,70.2957,70.2171,70.2957,5435.0
2024-08-30 12:50:00,71.51,71.6,71.51,71.57,4384.0,70.2761,70.3645,70.2761,70.335,4384.0
2024-08-30 12:55:00,71.57,71.65,71.57,71.62,5721.0,70.335,70.4137,70.335,70.3842,5721.0
2024-08-30 13:00:00,71.62,71.72,71.61,71.71,4215.0,70.3842,70.4825,70.3744,70.4726,4215.0
2024-08-30 13:05:00,71.72,71.72,71.61,71.61,4584.0,70.4825,70.4825,70.3744,70.3744,4584.0
2024-08-30 13:10:00,71.62,71.7,71.6,71.67,4833.0,70.3842,70.4628,70.3645,70.4333,4833.0
2024-08-30 13:15:00,71.66,71.68,71.62,71.64,4233.0,70.4235,70.4431,70.3842,70.4038,4233.0
2024-08-30 13:20:00,71.64,71.65,71.56,71.56,2460.0,70.4038,70.4137,70.3252,70.3252,2460.0
2024-08-30 13:25:00,71.57,71.61,71.56,71.59,3737.0,70.335,70.3744,70.3252,70.3547,3737.0
2024-08-30 13:30:00,71.59,71.67,71.57,71.64,3875.0,70.3547,70.4333,70.335,70.4038,3875.0
2024-08-30 13:35:00,71.64,71.68,71.63,71.63,4721.0,70.4038,70.4431,70.394,70.394,4721.0
2024-08-30 13:40:00,71.63,71.69,71.63,71.69,2888.0,70.394,70.453,70.394,70.453,2888.0
2024-08-30 13:45:00,71.69,71.76,71.68,71.73,5440.0,70.453,70.5218,70.4431,70.4923,5440.0
2024-08-30 13:50:00,71.74,71.8,71.74,71.8,3194.0,70.5021,70.5611,70.5021,70.5611,3194.0
2024-08-30 13:55:00,71.81,71.81,71.73,71.76,8354.0,70.5709,70.5709,70.4923,70.5218,8354.0
2024-08-30 14:00:00,71.76,71.84,71.74,71.79,10372.0,70.5218,70.6004,70.5021,70.5512,10372.0
2024-08-30 14:05:00,71.8,71.9,71.79,71.88,8342.0,70.5611,70.6594,70.5512,70.6397,8342.0
2024-08-30 14:10:00,71.87,71.95,71.84,71.94,7250.0,70.6299,70.7085,70.6004,70.6987,7250.0
2024-08-30 14:15:00,71.94,72.02,71.94,72.02,7255.0,70.6987,70.7773,70.6987,70.7773,7255.0
2024-08-30 14:20:00,72.03,72.08,72.0,72.05,7297.0,70.7871,70.8362,70.7576,70.8068,7297.0
2024-08-30 14:25:00,72.05,72.08,71.98,72.01,6666.0,70.8068,70.8362,70.738,70.7675,6666.0
2024-08-30 14:30:00,72.01,72.02,71.99,72.0,3685.0,70.7675,70.7773,70.7478,70.7576,3685.0
2024-08-30 14:35:00,72.01,72.06,71.97,72.05,9873.0,70.7675,70.8166,70.7281,70.8068,9873.0
2024-08-30 14:40:00,72.04,72.08,72.02,72.05,6991.0,70.7969,70.8362,70.7773,70.8068,6991.0
2024-08-30 14:45:00,72.07,72.09,72.03,72.06,4066.0,70.8264,70.8461,70.7871,70.8166,4066.0
2024-08-30 14:50:00,72.07,72.14,72.07,72.12,8740.0,70.8264,70.8952,70.8264,70.8756,8740.0
2024-08-30 14:55:00,72.09,72.13,72.08,72.13,7642.0,70.8461,70.8854,70.8362,70.8854,7642.0
2024-08-30 15:00:00,72.13,72.18,72.11,72.17,7459.0,70.8854,70.9345,70.8657,70.9247,7459.0
2024-08-30 15:05:00,72.17,72.23,72.17,72.2,8537.0,70.9247,70.9837,70.9247,70.9542,8537.0
2024-08-30 15:10:00,72.18,72.21,72.1,72.16,9449.0,70.9345,70.964,70.8559,70.9149,9449.0
2024-08-30 15:15:00,72.14,72.18,72.14,72.17,13258.0,70.8952,70.9345,70.8952,70.9247,13258.0
2024-08-30 15:20:00,72.17,72.3,72.17,72.29,12787.0,70.9247,71.0524,70.9247,71.0426,12787.0
2024-08-30 15:25:00,72.28,72.37,72.26,72.35,15424.0,71.0328,71.1212,71.0131,71.1016,15424.0
2024-08-30 15:30:00,72.37,72.43,72.31,72.33,23515.0,71.1212,71.1802,71.0623,71.0819,23515.0
2024-08-30 15:35:00,72.31,72.45,72.31,72.42,24863.0,71.0623,71.1999,71.0623,71.1704,24863.0
2024-08-30 15:40:00,72.42,72.46,72.38,72.41,44838.0,71.1704,71.2097,71.1311,71.1606,44838.0
2024-08-30 15:45:00,72.41,72.49,72.4,72.49,31195.0,71.1606,71.2392,71.1507,71.2392,31195.0
2024-08-30 15:50:00,72.5,72.8,72.49,72.76,92790.0,71.249,71.5438,71.2392,71.5045,92790.0
2024-08-30 15:55:00,72.78,72.96,72.77,72.85,185902.0,71.5242,71.7011,71.5143,71.593,185902.0
2024-09-03 09:30:00,72.75,73.05,72.27,72.99,36172.0,71.4947,71.7895,71.023,71.7305,36172.0
2024-09-03 09:35:00,73.02,73.06,72.27,72.32,23083.0,71.76,71.7993,71.023,71.0721,23083.0
2024-09-03 09:40:00,72.34,72.39,72.26,72.38,24918.0,71.0918,71.1409,71.0131,71.1311,24918.0
2024-09-03 09:45:00,72.33,72.33,71.7,71.84,12645.0,71.0819,71.0819,70.4628,70.6004,12645.0
2024-09-03 09:50:00,71.78,71.83,71.51,71.81,10479.0,70.5414,70.5906,70.2761,70.5709,10479.0
2024-09-03 09:55:00,71.78,71.91,71.67,71.82,9848.0,70.5414,70.6692,70.4333,70.5807,9848.0
2024-09-03 10:00:00,71.81,71.81,70.98,71.01,20314.0,70.5709,70.5709,69.7552,69.7847,20314.0
2024-09-03 10:05:00,71.07,71.35,71.02,71.31,10841.0,69.8437,70.1188,69.7945,70.0795,10841.0
2024-09-03 10:10:00,71.26,71.3,70.89,71.0,34753.0,70.0304,70.0697,69.6668,69.7749,34753.0
2024-09-03 10:15:00,70.99,71.03,70.88,70.98,18204.0,69.7651,69.8044,69.657,69.7552,18204.0
2024-09-03 10:20:00,70.96,70.98,70.87,70.89,8203.0,69.7356,69.7552,69.6471,69.6668,8203.0
2024-09-03 10:25:00,70.9,71.06,70.89,71.04,32273.0,69.6766,69.8338,69.6668,69.8142,32273.0
2024-09-03 10:30:00,71.03,71.12,70.96,71.08,15317.0,69.8044,69.8928,69.7356,69.8535,15317.0
2024-09-03 10:35:00,71.06,71.17,71.01,71.17,9914.0,69.8338,69.9419,69.7847,69.9419,9914.0
2024-09-03 10:40:00,71.15,71.21,71.12,71.14,7895.0,69.9223,69.9813,69.8928,69.9125,7895.0
2024-09-03 10:45:00,71.15,71.27,71.05,71.16,16435.0,69.9223,70.0402,69.824,69.9321,16435.0
2024-09-03 10:50:00,71.14,71.23,71.14,71.15,7255.0,69.9125,70.0009,69.9125,69.9223,7255.0
2024-09-03 10:55:00,71.15,71.29,71.15,71.27,12040.0,69.9223,70.0599,69.9223,70.0402,12040.0
2024-09-03 11:00:00,71.27,71.42,71.24,71.4,18589.0,70.0402,70.1876,70.0107,70.168,18589.0
2024-09-03 11:05:00,71.38,71.43,71.31,71.35,7532.0,70.1483,70.1975,70.0795,70.1188,7532.0
2024-09-03 11:10:00,71.36,71.45,71.33,71.41,6092.0,70.1287,70.2171,70.0992,70.1778,6092.0
2024-09-03 11:15:00,71.41,71.45,71.32,71.37,6901.0,70.1778,70.2171,70.0894,70.1385,6901.0
2024-09-03 11:20:00,71.37,71.46,71.35,71.43,11569.0,70.1385,70.2269,70.1188,70.1975,11569.0
2024-09-03 11:25:00,71.42,71.45,71.34,71.4,27093.0,70.1876,70.2171,70.109,70.168,27093.0
2024-09-03 11:30:00,71.4,71.53,71.4,71.5,8988.0,70.168,70.2957,70.168,70.2663,8988.0
2024-09-03 11:35:00,71.51,71.54,71.48,71.48,6473.0,70.2761,70.3056,70.2466,70.2466,6473.0
2024-09-03 11:40:00,71.49,71.53,71.45,71.5,10796.0,70.2564,70.2957,70.2171,70.2663,10796.0
2024-09-03 11:45:00,71.51,71.52,71.43,71.44,5779.0,70.2761,70.2859,70.1975,70.2073,5779.0
2024-09-03 11:50:00,71.45,71.53,71.42,71.51,11186.0,70.2171,70.2957,70.1876,70.2761,11186.0
2024-09-03 11:55:00,71.52,71.54,71.41,71.45,9887.0,70.2859,70.3056,70.1778,70.2171,9887.0
2024-09-03 12:00:00,71.44,71.48,71.35,71.35,9580.0,70.2073,70.2466,70.1188,70.1188,9580.0
2024-09-03 12:05:00,71.36,71.45,71.29,71.31,10177.0,70.1287,70.2171,70.0599,70.0795,10177.0
2024-09-03 12:10:00,71.32,71.32,71.19,71.29,8275.0,70.0894,70.0894,69.9616,70.0599,8275.0
2024-09-03 12:15:00,71.29,71.34,71.25,71.28,10028.0,70.0599,70.109,70.0206,70.05,10028.0
2024-09-03 12:20:00,71.27,71.31,71.21,71.23,9027.0,70.0402,70.0795,69.9813,70.0009,9027.0
2024-09-03 12:25:00,71.22,71.23,71.09,71.17,7796.0,69.9911,70.0009,69.8633,69.9419,7796.0
2024-09-03 12:30:00,71.14,71.16,71.07,71.12,5221.0,69.9125,69.9321,69.8437,69.8928,5221.0
2024-09-03 12:35:00,71.11,71.14,71.09,71.1,6894.0,69.883,69.9125,69.8633,69.8732,6894.0
2024-09-03 12:40:00,71.11,71.11,71.02,71.02,4827.0,69.883,69.883,69.7945,69.7945,4827.0
2024-09-03 12:45:00,71.03,71.03,70.98,70.98,9331.0,69.8044,69.8044,69.7552,69.7552,9331.0
2024-09-03 12:50:00,70.98,71.0,70.96,71.0,11626.0,69.7552,69.7749,69.7356,69.7749,11626.0
2024-09-03 12:55:00,71.0,71.0,70.91,70.93,9158.0,69.7749,69.7749,69.6864,69.7061,9158.0
2024-09-03 13:00:00,70.91,70.91,70.83,70.87,6187.0,69.6864,69.6864,69.6078,69.6471,6187.0
2024-09-03 13:05:00,70.85,70.92,70.83,70.92,21363.0,69.6275,69.6963,69.6078,69.6963,21363.0
2024-09-03 13:10:00,70.92,70.92,70.81,70.85,6458.0,69.6963,69.6963,69.5882,69.6275,6458.0
2024-09-03 13:15:00,70.86,71.0,70.86,70.99,7655.0,69.6373,69.7749,69.6373,69.7651,7655.0
2024-09-03 13:20:00,71.0,71.13,70.99,71.11,6575.0,69.7749,69.9026,69.7651,69.883,6575.0
2024-09-03 13:25:00,71.11,71.11,71.05,71.06,7039.0,69.883,69.883,69.824,69.8338,7039.0
2024-09-03 13:30:00,71.04,71.06,70.92,70.94,10569.0,69.8142,69.8338,69.6963,69.7159,10569.0
2024-09-03 13:35:00,70.97,71.06,70.95,71.05,9210.0,69.7454,69.8338,69.7257,69.824,9210.0
2024-09-03 13:40:00,71.03,71.06,70.99,70.99,10698.0,69.8044,69.8338,69.7651,69.7651,10698.0
2024-09-03 13:45:00,71.0,71.04,70.98,71.04,5114.0,69.7749,69.8142,69.7552,69.8142,5114.0
2024-09-03 13:50:00,71.05,71.11,71.04,71.08,8613.0,69.824,69.883,69.8142,69.8535,8613.0
2024-09-03 13:55:00,71.09,71.11,71.02,71.06,35782.0,69.8633,69.883,69.7945,69.8338,35782.0
2024-09-03 14:00:00,71.07,71.07,70.8,70.82,52541.0,69.8437,69.8437,69.5783,69.598,52541.0
2024-09-03 14:05:00,70.87,70.91,70.79,70.84,19887.0,69.6471,69.6864,69.5685,69.6176,19887.0
2024-09-03 14:10:00,70.85,70.93,70.84,70.92,7528.0,69.6275,69.7061,69.6176,69.6963,7528.0
2024-09-03 14:15:00,70.92,70.96,70.86,70.89,9328.0,69.6963,69.7356,69.6373,69.6668,9328.0
2024-09-03 14:20:00,70.88,70.99,70.88,70.95,8971.0,69.657,69.7651,69.657,69.7257,8971.0
2024-09-03 14:25:00,70.95,71.0,70.95,70.98,7116.0,69.7257,69.7749,69.7257,69.7552,7116.0
2024-09-03 14:30:00,70.99,71.01,70.94,70.97,13211.0,69.7651,69.7847,69.7159,69.7454,13211.0
2024-09-03 14:35:00,70.97,70.97,70.93,70.94,5471.0,69.7454,69.7454,69.7061,69.7159,5471.0
2024-09-03 14:40:00,70.95,70.96,70.9,70.93,9949.0,69.7257,69.7356,69.6766,69.7061,9949.0
2024-09-03 14:45:00,70.92,70.95,70.83,70.85,10272.0,69.6963,69.7257,69.6078,69.6275,10272.0
2024-09-03 14:50:00,70.86,70.88,70.8,70.81,10537.0,69.6373,69.657,69.5783,69.5882,10537.0
2024-09-03 14:55:00,70.82,70.82,70.76,70.79,7426.0,69.598,69.598,69.539,69.5685,7426.0
2024-09-03 15:00:00,70.8,70.82,70.76,70.82,5642.0,69.5783,69.598,69.539,69.598,5642.0
2024-09-03 15:05:00,70.82,70.84,70.75,70.76,19534.0,69.598,69.6176,69.5292,69.539,19534.0
2024-09-03 15:10:00,70.75,70.85,70.73,70.76,14949.0,69.5292,69.6275,69.5095,69.539,14949.0
2024-09-03 15:15:00,70.75,70.78,70.67,70.69,14164.0,69.5292,69.5587,69.4506,69.4702,14164.0
2024-09-03 15:20:00,70.69,70.73,70.65,70.71,27284.0,69.4702,69.5095,69.4309,69.4899,27284.0
2024-09-03 15:25:00,70.7,70.71,70.65,70.67,16236.0,69.4801,69.4899,69.4309,69.4506,16236.0
2024-09-03 15:30:00,70.67,70.71,70.65,70.67,20843.0,69.4506,69.4899,69.4309,69.4506,20843.0
2024-09-03 15:35:00,70.67,70.67,70.4,70.46,36694.0,69.4506,69.4506,69.1852,69.2442,36694.0
2024-09-03 15:40:00,70.47,70.63,70.37,70.62,19615.0,69.254,69.4113,69.1558,69.4014,19615.0
2024-09-03 15:45:00,70.61,70.61,70.38,70.57,24049.0,69.3916,69.3916,69.1656,69.3523,24049.0
2024-09-03 15:50:00,70.58,70.59,70.42,70.55,53827.0,69.3621,69.372,69.2049,69.3326,53827.0
2024-09-03 15:55:00,70.55,70.78,70.53,70.78,155370.0,69.3326,69.5587,69.313,69.5587,155370.0
2024-09-04 09:30:00,70.63,70.92,70.61,70.89,33209.0,69.4113,69.6963,69.3916,69.6668,33209.0
2024-09-04 09:35:00,70.86,71.02,70.78,71.0,9163.0,69.6373,69.7945,69.5587,69.7749,9163.0
2024-09-04 09:40:00,71.01,71.07,70.61,70.61,12079.0,69.7847,69.8437,69.3916,69.3916,12079.0
2024-09-04 09:45:00,70.63,70.7,70.45,70.63,42665.0,69.4113,69.4801,69.2344,69.4113,42665.0
2024-09-04 09:50:00,70.6,70.74,70.57,70.71,30474.0,69.3818,69.5194,69.3523,69.4899,30474.0
2024-09-04 09:55:00,70.71,70.86,70.63,70.86,37761.0,69.4899,69.6373,69.4113,69.6373,37761.0
2024-09-04 10:00:00,70.85,70.96,70.59,70.79,54515.0,69.6275,69.7356,69.372,69.5685,54515.0
2024-09-04 10:05:00,70.82,70.99,70.72,70.8,43547.0,69.598,69.7651,69.4997,69.5783,43547.0
2024-09-04 10:10:00,70.8,70.98,70.72,70.92,32633.0,69.5783,69.7552,69.4997,69.6963,32633.0
2024-09-04 10:15:00,70.91,71.05,70.83,70.87,19624.0,69.6864,69.824,69.6078,69.6471,19624.0
2024-09-04 10:20:00,70.83,71.1,70.83,70.94,126513.0,69.6078,69.8732,69.6078,69.7159,126513.0
2024-09-04 10:25:00,70.95,70.96,70.77,70.86,18269.0,69.7257,69.7356,69.5488,69.6373,18269.0
2024-09-04 10:30:00,70.88,70.9,70.79,70.9,9269.0,69.657,69.6766,69.5685,69.6766,9269.0
2024-09-04 10:35:00,70.9,71.05,70.89,70.95,24628.0,69.6766,69.824,69.6668,69.7257,24628.0
2024-09-04 10:40:00,70.92,70.99,70.83,70.89,12411.0,69.6963,69.7651,69.6078,69.6668,12411.0
2024-09-04 10:45:00,70.93,70.96,70.84,70.91,46792.0,69.7061,69.7356,69.6176,69.6864,46792.0
2024-09-04 10:50:00,70.92,70.96,70.75,70.78,9113.0,69.6963,69.7356,69.5292,69.5587,9113.0
2024-09-04 10:55:00,70.82,70.95,70.81,70.89,10648.0,69.598,69.7257,69.5882,69.6668,10648.0
2024-09-04 11:00:00,70.9,71.0,70.89,71.0,10513.0,69.6766,69.7749,69.6668,69.7749,10513.0
2024-09-04 11:05:00,70.99,70.99,70.77,70.77,10915.0,69.7651,69.7651,69.5488,69.5488,10915.0
2024-09-04 11:10:00,70.77,70.83,70.61,70.67,66758.0,69.5488,69.6078,69.3916,69.4506,66758.0
2024-09-04 11:15:00,70.64,70.66,70.53,70.6,12386.0,69.4211,69.4407,69.313,69.3818,12386.0
2024-09-04 11:20:00,70.59,70.64,70.51,70.53,7658.0,69.372,69.4211,69.2933,69.313,7658.0
2024-09-04 11:25:00,70.53,70.57,70.38,70.38,16641.0,69.313,69.3523,69.1656,69.1656,16641.0
2024-09-04 11:30:00,70.38,70.39,70.3,70.37,19621.0,69.1656,69.1754,69.087,69.1558,19621.0
2024-09-04 11:35:00,70.38,70.39,70.26,70.3,7908.0,69.1656,69.1754,69.0476,69.087,7908.0
2024-09-04 11:40:00,70.29,70.37,70.25,70.36,12676.0,69.0771,69.1558,69.0378,69.1459,12676.0
2024-09-04 11:45:00,70.36,70.37,70.29,70.3,12561.0,69.1459,69.1558,69.0771,69.087,12561.0
2024-09-04 11:50:00,70.31,70.34,70.26,70.31,13353.0,69.0968,69.1263,69.0476,69.0968,13353.0
2024-09-04 11:55:00,70.3,70.31,70.21,70.23,11978.0,69.087,69.0968,68.9985,69.0182,11978.0
2024-09-04 12:00:00,70.23,70.28,70.14,70.14,16765.0,69.0182,69.0673,68.9297,68.9297,16765.0
2024-09-04 12:05:00,70.15,70.17,70.09,70.13,12123.0,68.9395,68.9592,68.8806,68.9199,12123.0
2024-09-04 12:10:00,70.15,70.17,70.06,70.07,6746.0,68.9395,68.9592,68.8511,68.8609,6746.0
2024-09-04 12:15:00,70.07,70.19,70.07,70.15,12733.0,68.8609,68.9789,68.8609,68.9395,12733.0
2024-09-04 12:20:00,70.14,70.25,70.14,70.24,8335.0,68.9297,69.0378,68.9297,69.028,8335.0
2024-09-04 12:25:00,70.24,70.33,70.24,70.26,9361.0,69.028,69.1164,69.028,69.0476,9361.0
2024-09-04 12:30:00,70.25,70.33,70.25,70.31,10233.0,69.0378,69.1164,69.0378,69.0968,10233.0
2024-09-04 12:35:00,70.31,70.33,70.27,70.27,5673.0,69.0968,69.1164,69.0575,69.0575,5673.0
2024-09-04 12:40:00,70.28,70.32,70.15,70.16,11366.0,69.0673,69.1066,68.9395,68.9494,11366.0
2024-09-04 12:45:00,70.15,70.24,70.14,70.17,24216.0,68.9395,69.028,68.9297,68.9592,24216.0
2024-09-04 12:50:00,70.17,70.28,70.14,70.28,18654.0,68.9592,69.0673,68.9297,69.0673,18654.0
2024-09-04 12:55:00,70.28,70.3,70.2,70.27,33178.0,69.0673,69.087,68.9887,69.0575,33178.0
2024-09-04 13:00:00,70.26,70.27,70.08,70.1,10724.0,69.0476,69.0575,68.8708,68.8904,10724.0
2024-09-04 13:05:00,70.1,70.17,70.08,70.15,8030.0,68.8904,68.9592,68.8708,68.9395,8030.0
2024-09-04 13:10:00,70.14,70.19,70.11,70.17,10680.0,68.9297,68.9789,68.9002,68.9592,10680.0
2024-09-04 13:15:00,70.18,70.18,70.08,70.11,10200.0,68.969,68.969,68.8708,68.9002,10200.0
2024-09-04 13:20:00,70.11,70.13,70.02,70.03,9142.0,68.9002,68.9199,68.8118,68.8216,9142.0
2024-09-04 13:25:00,70.03,70.06,70.02,70.05,10279.0,68.8216,68.8511,68.8118,68.8413,10279.0
2024-09-04 13:30:00,70.05,70.1,70.03,70.1,10085.0,68.8413,68.8904,68.8216,68.8904,10085.0
2024-09-04 13:35:00,70.1,70.21,70.08,70.2,11205.0,68.8904,68.9985,68.8708,68.9887,11205.0
2024-09-04 13:40:00,70.2,70.25,70.16,70.16,8745.0,68.9887,69.0378,68.9494,68.9494,8745.0
2024-09-04 13:45:00,70.17,70.2,70.05,70.06,24491.0,68.9592,68.9887,68.8413,68.8511,24491.0
2024-09-04 13:50:00,70.04,70.08,69.99,70.08,20135.0,68.8314,68.8708,68.7823,68.8708,20135.0
2024-09-04 13:55:00,70.09,70.11,70.05,70.08,10595.0,68.8806,68.9002,68.8413,68.8708,10595.0
2024-09-04 14:00:00,70.07,70.1,70.02,70.02,15011.0,68.8609,68.8904,68.8118,68.8118,15011.0
2024-09-04 14:05:00,70.01,70.17,70.0,70.15,13447.0,68.802,68.9592,68.7921,68.9395,13447.0
2024-09-04 14:10:00,70.15,70.18,70.1,70.15,15219.0,68.9395,68.969,68.8904,68.9395,15219.0
2024-09-04 14:15:00,70.15,70.23,70.12,70.2,31018.0,68.9395,69.0182,68.9101,68.9887,31018.0
2024-09-04 14:20:00,70.2,70.23,70.2,70.22,6885.0,68.9887,69.0182,68.9887,69.0083,6885.0
2024-09-04 14:25:00,70.23,70.27,70.22,70.25,6994.0,69.0182,69.0575,69.0083,69.0378,6994.0
2024-09-04 14:30:00,70.25,70.27,70.2,70.2,9967.0,69.0378,69.0575,68.9887,68.9887,9967.0
2024-09-04 14:35:00,70.2,70.22,70.05,70.05,13688.0,68.9887,69.0083,68.8413,68.8413,13688.0
2024-09-04 14:40:00,70.04,70.11,70.02,70.02,7838.0,68.8314,68.9002,68.8118,68.8118,7838.0
2024-09-04 14:45:00,70.02,70.09,70.01,70.03,8560.0,68.8118,68.8806,68.802,68.8216,8560.0
2024-09-04 14:50:00,70.04,70.08,70.0,70.07,17596.0,68.8314,68.8708,68.7921,68.8609,17596.0
2024-09-04 14:55:00,70.07,70.08,69.93,69.93,13846.0,68.8609,68.8708,68.7233,68.7233,13846.0
2024-09-04 15:00:00,69.94,69.98,69.89,69.91,11671.0,68.7332,68.7725,68.684,68.7037,11671.0
2024-09-04 15:05:00,69.89,69.92,69.81,69.82,10179.0,68.684,68.7135,68.6054,68.6152,10179.0
2024-09-04 15:10:00,69.82,69.91,69.77,69.9,48955.0,68.6152,68.7037,68.5661,68.6939,48955.0
2024-09-04 15:15:00,69.92,69.95,69.88,69.88,12959.0,68.7135,68.743,68.6742,68.6742,12959.0
2024-09-04 15:20:00,69.88,70.0,69.88,70.0,9394.0,68.6742,68.7921,68.6742,68.7921,9394.0
2024-09-04 15:25:00,69.99,70.03,69.95,70.02,14895.0,68.7823,68.8216,68.743,68.8118,14895.0
2024-09-04 15:30:00,70.02,70.05,69.95,69.99,16828.0,68.8118,68.8413,68.743,68.7823,16828.0
2024-09-04 15:35:00,70.0,70.06,69.96,70.05,18221.0,68.7921,68.8511,68.7528,68.8413,18221.0
2024-09-04 15:40:00,70.04,70.11,70.0,70.1,14768.0,68.8314,68.9002,68.7921,68.8904,14768.0
2024-09-04 15:45:00,70.09,70.23,70.08,70.21,30410.0,68.8806,69.0182,68.8708,68.9985,30410.0
2024-09-04 15:50:00,70.23,70.25,69.89,70.03,78139.0,69.0182,69.0378,68.684,68.8216,78139.0
2024-09-04 15:55:00,70.02,70.14,70.01,70.03,131084.0,68.8118,68.9297,68.802,68.8216,131084.0
2024-09-05 09:30:00,70.13,70.91,69.57,69.57,140767.0,68.9199,69.6864,68.3696,68.3696,140767.0
2024-09-05 09:35:00,69.62,69.81,69.44,69.48,11366.0,68.4187,68.6054,68.2418,68.2811,11366.0
2024-09-05 09:40:00,69.38,69.73,69.36,69.67,6794.0,68.1828,68.5268,68.1632,68.4678,6794.0
2024-09-05 09:45:00,69.64,69.73,69.38,69.4,5588.0,68.4383,68.5268,68.1828,68.2025,5588.0
2024-09-05 09:50:00,69.39,69.43,69.2,69.23,7971.0,68.1927,68.232,68.0059,68.0354,7971.0
2024-09-05 09:55:00,69.27,69.32,68.95,68.97,14391.0,68.0747,68.1239,67.7603,67.7799,14391.0
2024-09-05 10:00:00,69.03,69.62,69.01,69.56,33764.0,67.8389,68.4187,67.8192,68.3597,33764.0
2024-09-05 10:05:00,69.57,69.66,69.5,69.57,10697.0,68.3696,68.458,68.3008,68.3696,10697.0
2024-09-05 10:10:00,69.59,69.63,69.36,69.4,16948.0,68.3892,68.4285,68.1632,68.2025,16948.0
2024-09-05 10:15:00,69.39,69.51,69.32,69.47,7748.0,68.1927,68.3106,68.1239,68.2713,7748.0
2024-09-05 10:20:00,69.48,69.58,69.4,69.54,10274.0,68.2811,68.3794,68.2025,68.3401,10274.0
2024-09-05 10:25:00,69.54,69.55,69.32,69.35,9915.0,68.3401,68.3499,68.1239,68.1534,9915.0
2024-09-05 10:30:00,69.36,69.52,69.35,69.48,10812.0,68.1632,68.3204,68.1534,68.2811,10812.0
2024-09-05 10:35:00,69.51,69.54,69.45,69.5,15721.0,68.3106,68.3401,68.2516,68.3008,15721.0
2024-09-05 10:40:00,69.44,69.54,69.41,69.44,27531.0,68.2418,68.3401,68.2123,68.2418,27531.0
2024-09-05 10:45:00,69.44,69.45,69.19,69.2,11616.0,68.2418,68.2516,67.9961,68.0059,11616.0
2024-09-05 10:50:00,69.2,69.23,69.09,69.13,17188.0,68.0059,68.0354,67.8978,67.9371,17188.0
2024-09-05 10:55:00,69.15,69.18,69.08,69.08,11477.0,67.9568,67.9863,67.888,67.888,11477.0
2024-09-05 11:00:00,69.09,69.13,68.95,69.05,8598.0,67.8978,67.9371,67.7603,67.8585,8598.0
2024-09-05 11:05:00,69.05,69.11,68.98,69.06,15175.0,67.8585,67.9175,67.7897,67.8684,15175.0
2024-09-05 11:10:00,69.07,69.07,68.86,68.88,14282.0,67.8782,67.8782,67.6718,67.6915,14282.0
2024-09-05 11:15:00,68.9,69.07,68.87,69.02,21494.0,67.7111,67.8782,67.6816,67.829,21494.0
2024-09-05 11:20:00,69.05,69.08,68.97,69.0,19023.0,67.8585,67.888,67.7799,67.8094,19023.0
2024-09-05 11:25:00,69.0,69.01,68.9,68.93,18413.0,67.8094,67.8192,67.7111,67.7406,18413.0
2024-09-05 11:30:00,68.91,68.96,68.79,68.84,18061.0,67.7209,67.7701,67.603,67.6522,18061.0
2024-09-05 11:35:00,68.84,69.0,68.84,68.96,8439.0,67.6522,67.8094,67.6522,67.7701,8439.0
2024-09-05 11:40:00,68.98,69.0,68.88,68.89,6944.0,67.7897,67.8094,67.6915,67.7013,6944.0
2024-09-05 11:45:00,68.89,68.96,68.87,68.92,9803.0,67.7013,67.7701,67.6816,67.7308,9803.0
2024-09-05 11:50:00,68.92,68.97,68.88,68.92,12062.0,67.7308,67.7799,67.6915,67.7308,12062.0
2024-09-05 11:55:00,68.93,69.0,68.92,69.0,16893.0,67.7406,67.8094,67.7308,67.8094,16893.0
2024-09-05 12:00:00,68.99,69.09,68.95,69.06,11680.0,67.7996,67.8978,67.7603,67.8684,11680.0
2024-09-05 12:05:00,69.04,69.12,69.04,69.11,6803.0,67.8487,67.9273,67.8487,67.9175,6803.0
2024-09-05 12:10:00,69.09,69.1,69.0,69.07,6445.0,67.8978,67.9077,67.8094,67.8782,6445.0
2024-09-05 12:15:00,69.09,69.09,69.03,69.09,5259.0,67.8978,67.8978,67.8389,67.8978,5259.0
2024-09-05 12:20:00,69.09,69.16,69.09,69.15,4474.0,67.8978,67.9666,67.8978,67.9568,4474.0
2024-09-05 12:25:00,69.14,69.21,69.13,69.21,4410.0,67.947,68.0158,67.9371,68.0158,4410.0
2024-09-05 12:30:00,69.19,69.25,69.19,69.24,4900.0,67.9961,68.0551,67.9961,68.0452,4900.0
2024-09-05 12:35:00,69.25,69.33,69.23,69.32,8796.0,68.0551,68.1337,68.0354,68.1239,8796.0
2024-09-05 12:40:00,69.33,69.39,69.32,69.37,10782.0,68.1337,68.1927,68.1239,68.173,10782.0
2024-09-05 12:45:00,69.37,69.4,69.31,69.39,15528.0,68.173,68.2025,68.114,68.1927,15528.0
2024-09-05 12:50:00,69.4,69.44,69.34,69.36,5538.0,68.2025,68.2418,68.1435,68.1632,5538.0
2024-09-05 12:55:00,69.35,69.46,69.35,69.38,10434.0,68.1534,68.2615,68.1534,68.1828,10434.0
2024-09-05 13:00:00,69.37,69.52,69.37,69.51,28120.0,68.173,68.3204,68.173,68.3106,28120.0
2024-09-05 13:05:00,69.48,69.49,69.37,69.45,5251.0,68.2811,68.2909,68.173,68.2516,5251.0
2024-09-05 13:10:00,69.48,69.51,69.46,69.5,5100.0,68.2811,68.3106,68.2615,68.3008,5100.0
2024-09-05 13:15:00,69.5,69.5,69.38,69.48,6511.0,68.3008,68.3008,68.1828,68.2811,6511.0
2024-09-05 13:20:00,69.49,69.49,69.37,69.42,5786.0,68.2909,68.2909,68.173,68.2221,5786.0
2024-09-05 13:25:00,69.43,69.43,69.3,69.32,4815.0,68.232,68.232,68.1042,68.1239,4815.0
2024-09-05 13:30:00,69.31,69.38,69.3,69.37,4420.0,68.114,68.1828,68.1042,68.173,4420.0
2024-09-05 13:35:00,69.38,69.5,69.38,69.48,7086.0,68.1828,68.3008,68.1828,68.2811,7086.0
2024-09-05 13:40:00,69.48,69.72,69.48,69.7,20681.0,68.2811,68.517,68.2811,68.4973,20681.0
2024-09-05 13:45:00,69.68,69.83,69.65,69.73,9603.0,68.4777,68.6251,68.4482,68.5268,9603.0
2024-09-05 13:50:00,69.73,69.88,69.69,69.81,17028.0,68.5268,68.6742,68.4875,68.6054,17028.0
2024-09-05 13:55:00,69.83,69.83,69.74,69.76,10339.0,68.6251,68.6251,68.5366,68.5563,10339.0
2024-09-05 14:00:00,69.78,69.82,69.67,69.69,3911.0,68.5759,68.6152,68.4678,68.4875,3911.0
2024-09-05 14:05:00,69.7,69.72,69.63,69.66,7899.0,68.4973,68.517,68.4285,68.458,7899.0
2024-09-05 14:10:00,69.64,69.66,69.56,69.61,16161.0,68.4383,68.458,68.3597,68.4089,16161.0
2024-09-05 14:15:00,69.61,69.64,69.55,69.62,8138.0,68.4089,68.4383,68.3499,68.4187,8138.0
2024-09-05 14:20:00,69.63,69.63,69.53,69.53,32407.0,68.4285,68.4285,68.3302,68.3302,32407.0
2024-09-05 14:25:00,69.53,69.53,69.46,69.48,8654.0,68.3302,68.3302,68.2615,68.2811,8654.0
2024-09-05 14:30:00,69.48,69.55,69.43,69.46,12120.0,68.2811,68.3499,68.232,68.2615,12120.0
2024-09-05 14:35:00,69.46,69.47,69.41,69.43,8866.0,68.2615,68.2713,68.2123,68.232,8866.0
2024-09-05 14:40:00,69.42,69.49,69.42,69.46,12249.0,68.2221,68.2909,68.2221,68.2615,12249.0
2024-09-05 14:45:00,69.45,69.54,69.45,69.53,24935.0,68.2516,68.3401,68.2516,68.3302,24935.0
2024-09-05 14:50:00,69.52,69.53,69.45,69.48,12842.0,68.3204,68.3302,68.2516,68.2811,12842.0
2024-09-05 14:55:00,69.48,69.48,69.39,69.39,6741.0,68.2811,68.2811,68.1927,68.1927,6741.0
2024-09-05 15:00:00,69.37,69.38,69.34,69.36,9090.0,68.173,68.1828,68.1435,68.1632,9090.0
2024-09-05 15:05:00,69.36,69.36,69.25,69.28,6898.0,68.1632,68.1632,68.0551,68.0846,6898.0
2024-09-05 15:10:00,69.28,69.3,69.25,69.27,7047.0,68.0846,68.1042,68.0551,68.0747,7047.0
2024-09-05 15:15:00,69.26,69.27,69.11,69.25,20906.0,68.0649,68.0747,67.9175,68.0551,20906.0
2024-09-05 15:20:00,69.25,69.25,69.15,69.16,15800.0,68.0551,68.0551,67.9568,67.9666,15800.0
2024-09-05 15:25:00,69.19,69.25,69.14,69.23,11980.0,67.9961,68.0551,67.947,68.0354,11980.0
2024-09-05 15:30:00,69.23,69.45,69.23,69.42,14008.0,68.0354,68.2516,68.0354,68.2221,14008.0
2024-09-05 15:35:00,69.42,69.42,69.27,69.28,13798.0,68.2221,68.2221,68.0747,68.0846,13798.0
2024-09-05 15:40:00,69.27,69.27,69.12,69.16,33562.0,68.0747,68.0747,67.9273,67.9666,33562.0
2024-09-05 15:45:00,69.16,69.21,69.12,69.17,39299.0,67.9666,68.0158,67.9273,67.9765,39299.0
2024-09-05 15:50:00,69.17,69.17,68.98,69.05,86891.0,67.9765,67.9765,67.7897,67.8585,86891.0
2024-09-05 15:55:00,69.05,69.38,69.01,69.38,390451.0,67.8585,68.1828,67.8192,68.1828,390451.0
2024-09-06 09:30:00,69.57,70.32,69.57,70.32,20265.0,68.3696,69.1066,68.3696,69.1066,20265.0
2024-09-06 09:35:00,70.27,70.31,69.99,70.0,8385.0,69.0575,69.0968,68.7823,68.7921,8385.0
2024-09-06 09:40:00,69.96,70.0,69.75,69.81,20688.0,68.7528,68.7921,68.5464,68.6054,20688.0
2024-09-06 09:45:00,69.79,69.99,69.79,69.81,29419.0,68.5858,68.7823,68.5858,68.6054,29419.0
2024-09-06 09:50:00,69.82,69.99,69.82,69.86,26063.0,68.6152,68.7823,68.6152,68.6546,26063.0
2024-09-06 09:55:00,69.86,69.92,69.5,69.59,59316.0,68.6546,68.7135,68.3008,68.3892,59316.0
2024-09-06 10:00:00,69.57,69.57,69.16,69.17,37228.0,68.3696,68.3696,67.9666,67.9765,37228.0
2024-09-06 10:05:00,69.19,69.23,68.96,68.98,23413.0,67.9961,68.0354,67.7701,67.7897,23413.0
2024-09-06 10:10:00,68.98,69.13,68.86,68.94,36283.0,67.7897,67.9371,67.6718,67.7504,36283.0
2024-09-06 10:15:00,68.97,68.97,68.65,68.77,25551.0,67.7799,67.7799,67.4654,67.5834,25551.0
2024-09-06 10:20:00,68.78,68.82,68.65,68.66,36902.0,67.5932,67.6325,67.4654,67.4753,36902.0
2024-09-06 10:25:00,68.64,68.66,68.4,68.42,51657.0,67.4556,67.4753,67.2197,67.2394,51657.0
2024-09-06 10:30:00,68.46,68.71,68.44,68.44,19171.0,67.2787,67.5244,67.2591,67.2591,19171.0
2024-09-06 10:35:00,68.43,68.51,68.35,68.48,22271.0,67.2492,67.3278,67.1706,67.2984,22271.0
2024-09-06 10:40:00,68.48,68.52,68.35,68.39,27653.0,67.2984,67.3377,67.1706,67.2099,27653.0
2024-09-06 10:45:00,68.39,68.49,68.36,68.45,17875.0,67.2099,67.3082,67.1804,67.2689,17875.0
2024-09-06 10:50:00,68.46,68.49,68.28,68.28,18375.0,67.2787,67.3082,67.1018,67.1018,18375.0
2024-09-06 10:55:00,68.32,68.46,68.3,68.42,18191.0,67.1411,67.2787,67.1215,67.2394,18191.0
2024-09-06 11:00:00,68.43,69.04,68.39,68.8,51734.0,67.2492,67.8487,67.2099,67.6128,51734.0
2024-09-06 11:05:00,68.78,68.83,68.43,68.44,10319.0,67.5932,67.6423,67.2492,67.2591,10319.0
2024-09-06 11:10:00,68.48,68.51,68.31,68.34,16304.0,67.2984,67.3278,67.1313,67.1608,16304.0
2024-09-06 11:15:00,68.35,68.38,68.17,68.28,15267.0,67.1706,67.2001,66.9937,67.1018,15267.0
2024-09-06 11:20:00,68.28,68.31,68.13,68.21,24158.0,67.1018,67.1313,66.9544,67.033,24158.0
2024-09-06 11:25:00,68.19,68.27,68.19,68.25,14481.0,67.0134,67.092,67.0134,67.0723,14481.0
2024-09-06 11:30:00,68.24,68.43,68.22,68.38,15698.0,67.0625,67.2492,67.0428,67.2001,15698.0
2024-09-06 11:35:00,68.36,68.4,68.31,68.38,13662.0,67.1804,67.2197,67.1313,67.2001,13662.0
2024-09-06 11:40:00,68.37,68.4,68.29,68.31,13540.0,67.1903,67.2197,67.1116,67.1313,13540.0
2024-09-06 11:45:00,68.31,68.45,68.28,68.44,12849.0,67.1313,67.2689,67.1018,67.2591,12849.0
2024-09-06 11:50:00,68.41,68.42,68.31,68.36,16944.0,67.2296,67.2394,67.1313,67.1804,16944.0
2024-09-06 11:55:00,68.36,68.41,68.33,68.37,18884.0,67.1804,67.2296,67.151,67.1903,18884.0
2024-09-06 12:00:00,68.34,68.4,68.26,68.26,16255.0,67.1608,67.2197,67.0822,67.0822,16255.0
2024-09-06 12:05:00,68.26,68.4,68.23,68.37,9491.0,67.0822,67.2197,67.0527,67.1903,9491.0
2024-09-06 12:10:00,68.37,68.37,68.24,68.27,15549.0,67.1903,67.1903,67.0625,67.092,15549.0
2024-09-06 12:15:00,68.27,68.28,68.15,68.19,10544.0,67.092,67.1018,66.9741,67.0134,10544.0
2024-09-06 12:20:00,68.2,68.27,68.1,68.1,36936.0,67.0232,67.092,66.9249,66.9249,36936.0
2024-09-06 12:25:00,68.1,68.18,68.02,68.04,33849.0,66.9249,67.0035,66.8463,66.866,33849.0
2024-09-06 12:30:00,68.04,68.13,67.96,68.13,20133.0,66.866,66.9544,66.7873,66.9544,20133.0
2024-09-06 12:35:00,68.12,68.2,67.96,68.0,20971.0,66.9446,67.0232,66.7873,66.8266,20971.0
2024-09-06 12:40:00,68.01,68.11,68.01,68.1,17868.0,66.8365,66.9347,66.8365,66.9249,17868.0
2024-09-06 12:45:00,68.1,68.1,67.94,68.0,12904.0,66.9249,66.9249,66.7677,66.8266,12904.0
2024-09-06 12:50:00,67.99,68.02,67.95,67.97,6564.0,66.8168,66.8463,66.7775,66.7972,6564.0
2024-09-06 12:55:00,67.98,68.07,67.97,68.05,19556.0,66.807,66.8954,66.7972,66.8758,19556.0
2024-09-06 13:00:00,68.05,68.07,67.98,68.05,9280.0,66.8758,66.8954,66.807,66.8758,9280.0
2024-09-06 13:05:00,68.03,68.13,68.0,68.11,11304.0,66.8561,66.9544,66.8266,66.9347,11304.0
2024-09-06 13:10:00,68.1,68.13,68.05,68.12,18018.0,66.9249,66.9544,66.8758,66.9446,18018.0
2024-09-06 13:15:00,68.1,68.1,67.99,68.04,15990.0,66.9249,66.9249,66.8168,66.866,15990.0
2024-09-06 13:20:00,68.03,68.2,68.03,68.18,25997.0,66.8561,67.0232,66.8561,67.0035,25997.0
2024-09-06 13:25:00,68.18,68.19,68.05,68.06,18552.0,67.0035,67.0134,66.8758,66.8856,18552.0
2024-09-06 13:30:00,68.05,68.06,67.98,68.03,10676.0,66.8758,66.8856,66.807,66.8561,10676.0
2024-09-06 13:35:00,68.01,68.02,67.96,68.0,13973.0,66.8365,66.8463,66.7873,66.8266,13973.0
2024-09-06 13:40:00,68.0,68.01,67.95,68.0,12807.0,66.8266,66.8365,66.7775,66.8266,12807.0
2024-09-06 13:45:00,68.0,68.03,67.99,68.02,11919.0,66.8266,66.8561,66.8168,66.8463,11919.0
2024-09-06 13:50:00,68.01,68.09,67.99,68.06,17192.0,66.8365,66.9151,66.8168,66.8856,17192.0
2024-09-06 13:55:00,68.07,68.16,68.04,68.1,15784.0,66.8954,66.9839,66.866,66.9249,15784.0
2024-09-06 14:00:00,68.1,68.1,67.91,67.91,12508.0,66.9249,66.9249,66.7382,66.7382,12508.0
2024-09-06 14:05:00,67.91,68.01,67.91,67.94,13725.0,66.7382,66.8365,66.7382,66.7677,13725.0
2024-09-06 14:10:00,67.93,68.03,67.93,67.95,14591.0,66.7579,66.8561,66.7579,66.7775,14591.0
2024-09-06 14:15:00,67.95,67.97,67.88,67.89,13597.0,66.7775,66.7972,66.7087,66.7185,13597.0
2024-09-06 14:20:00,67.9,67.97,67.87,67.9,11651.0,66.7284,66.7972,66.6989,66.7284,11651.0
2024-09-06 14:25:00,67.91,67.98,67.91,67.97,13939.0,66.7382,66.807,66.7382,66.7972,13939.0
2024-09-06 14:30:00,67.96,67.98,67.85,67.87,13319.0,66.7873,66.807,66.6792,66.6989,13319.0
2024-09-06 14:35:00,67.87,67.88,67.72,67.8,19477.0,66.6989,66.7087,66.5515,66.6301,19477.0
2024-09-06 14:40:00,67.8,67.83,67.77,67.8,21820.0,66.6301,66.6596,66.6006,66.6301,21820.0
2024-09-06 14:45:00,67.8,67.8,67.72,67.76,12380.0,66.6301,66.6301,66.5515,66.5908,12380.0
2024-09-06 14:50:00,67.77,67.77,67.69,67.75,14444.0,66.6006,66.6006,66.522,66.581,14444.0
2024-09-06 14:55:00,67.74,67.85,67.73,67.81,21468.0,66.5711,66.6792,66.5613,66.6399,21468.0
2024-09-06 15:00:00,67.8,67.86,67.75,67.76,47372.0,66.6301,66.6891,66.581,66.5908,47372.0
2024-09-06 15:05:00,67.77,67.86,67.75,67.85,63101.0,66.6006,66.6891,66.581,66.6792,63101.0
2024-09-06 15:10:00,67.85,67.89,67.72,67.8,68983.0,66.6792,66.7185,66.5515,66.6301,68983.0
2024-09-06 15:15:00,67.81,67.86,67.8,67.83,32853.0,66.6399,66.6891,66.6301,66.6596,32853.0
2024-09-06 15:20:00,67.82,68.02,67.81,67.95,85344.0,66.6498,66.8463,66.6399,66.7775,85344.0
2024-09-06 15:25:00,67.95,68.02,67.91,67.91,33876.0,66.7775,66.8463,66.7382,66.7382,33876.0
2024-09-06 15:30:00,67.91,68.07,67.81,67.98,62419.0,66.7382,66.8954,66.6399,66.807,62419.0
2024-09-06 15:35:00,67.98,68.07,67.95,68.05,51624.0,66.807,66.8954,66.7775,66.8758,51624.0
2024-09-06 15:40:00,68.05,68.13,67.93,67.96,162043.0,66.8758,66.9544,66.7579,66.7873,162043.0
2024-09-06 15:45:00,67.96,68.09,67.93,68.08,44756.0,66.7873,66.9151,66.7579,66.9053,44756.0
2024-09-06 15:50:00,68.08,68.12,67.68,67.79,120435.0,66.9053,66.9446,66.5122,66.6203,120435.0
2024-09-06 15:55:00,67.8,67.88,67.72,67.86,215873.0,66.6301,66.7087,66.5515,66.6891,215873.0
2024-09-09 09:30:00,68.39,69.13,68.39,68.83,52961.0,67.2099,67.9371,67.2099,67.6423,52961.0
2024-09-09 09:35:00,68.84,69.09,68.5,68.52,26529.0,67.6522,67.8978,67.318,67.3377,26529.0
2024-09-09 09:40:00,68.56,68.67,68.31,68.31,14582.0,67.377,67.4851,67.1313,67.1313,14582.0
2024-09-09 09:45:00,68.3,68.3,68.08,68.1,10052.0,67.1215,67.1215,66.9053,66.9249,10052.0
2024-09-09 09:50:00,68.08,68.15,68.03,68.14,12290.0,66.9053,66.9741,66.8561,66.9642,12290.0
2024-09-09 09:55:00,68.19,68.2,68.03,68.09,12645.0,67.0134,67.0232,66.8561,66.9151,12645.0
2024-09-09 10:00:00,68.13,68.39,68.12,68.34,15306.0,66.9544,67.2099,66.9446,67.1608,15306.0
2024-09-09 10:05:00,68.34,68.58,68.34,68.51,16796.0,67.1608,67.3966,67.1608,67.3278,16796.0
2024-09-09 10:10:00,68.51,68.55,68.36,68.47,17556.0,67.3278,67.3672,67.1804,67.2885,17556.0
2024-09-09 10:15:00,68.45,68.8,68.42,68.76,29943.0,67.2689,67.6128,67.2394,67.5735,29943.0
2024-09-09 10:20:00,68.77,68.77,68.44,68.5,14072.0,67.5834,67.5834,67.2591,67.318,14072.0
2024-09-09 10:25:00,68.51,68.61,68.49,68.51,16942.0,67.3278,67.4261,67.3082,67.3278,16942.0
2024-09-09 10:30:00,68.51,68.51,68.24,68.31,16326.0,67.3278,67.3278,67.0625,67.1313,16326.0
2024-09-09 10:35:00,68.32,68.44,68.29,68.43,16237.0,67.1411,67.2591,67.1116,67.2492,16237.0
2024-09-09 10:40:00,68.43,68.43,68.31,68.34,16585.0,67.2492,67.2492,67.1313,67.1608,16585.0
2024-09-09 10:45:00,68.33,68.46,68.32,68.46,15165.0,67.151,67.2787,67.1411,67.2787,15165.0
2024-09-09 10:50:00,68.48,68.56,68.43,68.56,17915.0,67.2984,67.377,67.2492,67.377,17915.0
2024-09-09 10:55:00,68.58,68.64,68.51,68.51,13061.0,67.3966,67.4556,67.3278,67.3278,13061.0
2024-09-09 11:00:00,68.49,68.61,68.47,68.54,12523.0,67.3082,67.4261,67.2885,67.3573,12523.0
2024-09-09 11:05:00,68.53,68.54,68.46,68.51,9451.0,67.3475,67.3573,67.2787,67.3278,9451.0
2024-09-09 11:10:00,68.51,68.52,68.3,68.3,17127.0,67.3278,67.3377,67.1215,67.1215,17127.0
2024-09-09 11:15:00,68.29,68.3,68.21,68.27,24581.0,67.1116,67.1215,67.033,67.092,24581.0
2024-09-09 11:20:00,68.27,68.41,68.25,68.41,11508.0,67.092,67.2296,67.0723,67.2296,11508.0
2024-09-09 11:25:00,68.42,68.54,68.42,68.53,10923.0,67.2394,67.3573,67.2394,67.3475,10923.0
2024-09-09 11:30:00,68.54,68.62,68.54,68.55,14679.0,67.3573,67.4359,67.3573,67.3672,14679.0
2024-09-09 11:35:00,68.55,68.72,68.5,68.7,14964.0,67.3672,67.5342,67.318,67.5146,14964.0
2024-09-09 11:40:00,68.71,68.71,68.63,68.64,13795.0,67.5244,67.5244,67.4458,67.4556,13795.0
2024-09-09 11:45:00,68.67,68.75,68.65,68.74,7024.0,67.4851,67.5637,67.4654,67.5539,7024.0
2024-09-09 11:50:00,68.74,68.77,68.69,68.73,16105.0,67.5539,67.5834,67.5047,67.544,16105.0
2024-09-09 11:55:00,68.7,68.71,68.58,68.64,18998.0,67.5146,67.5244,67.3966,67.4556,18998.0
2024-09-09 12:00:00,68.63,68.68,68.57,68.67,17223.0,67.4458,67.4949,67.3868,67.4851,17223.0
2024-09-09 12:05:00,68.68,68.68,68.54,68.56,8288.0,67.4949,67.4949,67.3573,67.377,8288.0
2024-09-09 12:10:00,68.56,68.72,68.56,68.69,33933.0,67.377,67.5342,67.377,67.5047,33933.0
2024-09-09 12:15:00,68.68,68.69,68.63,68.67,10792.0,67.4949,67.5047,67.4458,67.4851,10792.0
2024-09-09 12:20:00,68.67,68.72,68.66,68.69,11847.0,67.4851,67.5342,67.4753,67.5047,11847.0
2024-09-09 12:25:00,68.69,68.75,68.68,68.75,13551.0,67.5047,67.5637,67.4949,67.5637,13551.0
2024-09-09 12:30:00,68.74,68.81,68.73,68.8,16403.0,67.5539,67.6227,67.544,67.6128,16403.0
2024-09-09 12:35:00,68.81,68.84,68.77,68.8,11961.0,67.6227,67.6522,67.5834,67.6128,11961.0
2024-09-09 12:40:00,68.81,68.85,68.8,68.83,13034.0,67.6227,67.662,67.6128,67.6423,13034.0
2024-09-09 12:45:00,68.83,68.86,68.79,68.83,9676.0,67.6423,67.6718,67.603,67.6423,9676.0
2024-09-09 12:50:00,68.81,68.9,68.81,68.86,25611.0,67.6227,67.7111,67.6227,67.6718,25611.0
2024-09-09 12:55:00,68.86,69.04,68.85,69.03,28643.0,67.6718,67.8487,67.662,67.8389,28643.0
2024-09-09 13:00:00,69.04,69.04,68.98,69.0,12274.0,67.8487,67.8487,67.7897,67.8094,12274.0
2024-09-09 13:05:00,69.0,69.08,68.99,69.05,6248.0,67.8094,67.888,67.7996,67.8585,6248.0
2024-09-09 13:10:00,69.05,69.05,68.99,69.0,11383.0,67.8585,67.8585,67.7996,67.8094,11383.0
2024-09-09 13:15:00,69.0,69.03,68.97,69.01,13133.0,67.8094,67.8389,67.7799,67.8192,13133.0
2024-09-09 13:20:00,69.01,69.01,68.95,68.95,14145.0,67.8192,67.8192,67.7603,67.7603,14145.0
2024-09-09 13:25:00,68.96,69.0,68.95,68.97,12640.0,67.7701,67.8094,67.7603,67.7799,12640.0
2024-09-09 13:30:00,68.98,68.98,68.86,68.87,44637.0,67.7897,67.7897,67.6718,67.6816,44637.0
2024-09-09 13:35:00,68.87,68.99,68.87,68.96,14265.0,67.6816,67.7996,67.6816,67.7701,14265.0
2024-09-09 13:40:00,68.96,69.0,68.9,68.9,13463.0,67.7701,67.8094,67.7111,67.7111,13463.0
2024-09-09 13:45:00,68.91,68.94,68.88,68.89,20336.0,67.7209,67.7504,67.6915,67.7013,20336.0
2024-09-09 13:50:00,68.88,68.93,68.82,68.92,15073.0,67.6915,67.7406,67.6325,67.7308,15073.0
2024-09-09 13:55:00,68.92,68.94,68.82,68.84,19516.0,67.7308,67.7504,67.6325,67.6522,19516.0
2024-09-09 14:00:00,68.84,68.87,68.81,68.81,15889.0,67.6522,67.6816,67.6227,67.6227,15889.0
2024-09-09 14:05:00,68.82,68.86,68.79,68.79,21281.0,67.6325,67.6718,67.603,67.603,21281.0
2024-09-09 14:10:00,68.8,68.85,68.8,68.82,17992.0,67.6128,67.662,67.6128,67.6325,17992.0
2024-09-09 14:15:00,68.81,68.89,68.8,68.88,18695.0,67.6227,67.7013,67.6128,67.6915,18695.0
2024-09-09 14:20:00,68.88,68.9,68.84,68.85,15231.0,67.6915,67.7111,67.6522,67.662,15231.0
2024-09-09 14:25:00,68.85,68.91,68.82,68.83,10109.0,67.662,67.7209,67.6325,67.6423,10109.0
2024-09-09 14:30:00,68.83,68.83,68.73,68.73,11596.0,67.6423,67.6423,67.544,67.544,11596.0
2024-09-09 14:35:00,68.74,68.75,68.61,68.63,11856.0,67.5539,67.5637,67.4261,67.4458,11856.0
2024-09-09 14:40:00,68.64,68.76,68.63,68.76,13217.0,67.4556,67.5735,67.4458,67.5735,13217.0
2024-09-09 14:45:00,68.76,68.76,68.67,68.71,13318.0,67.5735,67.5735,67.4851,67.5244,13318.0
2024-09-09 14:50:00,68.71,68.72,68.69,68.7,20356.0,67.5244,67.5342,67.5047,67.5146,20356.0
2024-09-09 14:55:00,68.69,68.74,68.69,68.72,10898.0,67.5047,67.5539,67.5047,67.5342,10898.0
2024-09-09 15:00:00,68.72,68.73,68.64,68.65,13894.0,67.5342,67.544,67.4556,67.4654,13894.0
2024-09-09 15:05:00,68.64,68.77,68.64,68.77,14768.0,67.4556,67.5834,67.4556,67.5834,14768.0
2024-09-09 15:10:00,68.77,68.78,68.57,68.57,19549.0,67.5834,67.5932,67.3868,67.3868,19549.0
2024-09-09 15:15:00,68.57,68.63,68.56,68.57,21301.0,67.3868,67.4458,67.377,67.3868,21301.0
2024-09-09 15:20:00,68.57,68.58,68.51,68.58,21887.0,67.3868,67.3966,67.3278,67.3966,21887.0
2024-09-09 15:25:00,68.57,68.62,68.53,68.61,22660.0,67.3868,67.4359,67.3475,67.4261,22660.0
2024-09-09 15:30:00,68.61,68.71,68.59,68.61,29659.0,67.4261,67.5244,67.4065,67.4261,29659.0
2024-09-09 15:35:00,68.62,68.74,68.62,68.69,19639.0,67.4359,67.5539,67.4359,67.5047,19639.0
2024-09-09 15:40:00,68.68,68.74,68.68,68.71,15485.0,67.4949,67.5539,67.4949,67.5244,15485.0
2024-09-09 15:45:00,68.71,68.73,68.62,68.67,26428.0,67.5244,67.544,67.4359,67.4851,26428.0
2024-09-09 15:50:00,68.69,68.73,68.62,68.72,55610.0,67.5047,67.544,67.4359,67.5342,55610.0
2024-09-09 15:55:00,68.71,68.74,68.58,68.6,186211.0,67.5244,67.5539,67.3966,67.4163,186211.0
2024-09-10 09:30:00,70.42,70.53,69.67,69.92,142188.0,69.2049,69.313,68.4678,68.7135,142188.0
2024-09-10 09:35:00,69.84,69.87,69.5,69.5,52299.0,68.6349,68.6644,68.3008,68.3008,52299.0
2024-09-10 09:40:00,69.53,69.97,69.39,69.88,99689.0,68.3302,68.7627,68.1927,68.6742,99689.0
2024-09-10 09:45:00,69.91,70.08,69.82,70.03,74997.0,68.7037,68.8708,68.6152,68.8216,74997.0
2024-09-10 09:50:00,70.03,70.07,69.9,69.95,57116.0,68.8216,68.8609,68.6939,68.743,57116.0
2024-09-10 09:55:00,69.97,70.17,69.93,70.13,39414.0,68.7627,68.9592,68.7233,68.9199,39414.0
2024-09-10 10:00:00,70.13,70.18,69.94,70.18,35477.0,68.9199,68.969,68.7332,68.969,35477.0
2024-09-10 10:05:00,70.14,70.14,69.8,69.89,28619.0,68.9297,68.9297,68.5956,68.684,28619.0
2024-09-10 10:10:00,69.85,69.85,69.51,69.7,168180.0,68.6447,68.6447,68.3106,68.4973,168180.0
2024-09-10 10:15:00,69.7,70.0,69.64,69.95,44523.0,68.4973,68.7921,68.4383,68.743,44523.0
2024-09-10 10:20:00,69.95,69.96,69.78,69.78,36965.0,68.743,68.7528,68.5759,68.5759,36965.0
2024-09-10 10:25:00,69.78,69.9,69.66,69.89,15623.0,68.5759,68.6939,68.458,68.684,15623.0
2024-09-10 10:30:00,69.87,69.87,69.65,69.73,44840.0,68.6644,68.6644,68.4482,68.5268,44840.0
2024-09-10 10:35:00,69.75,69.92,69.74,69.89,36815.0,68.5464,68.7135,68.5366,68.684,36815.0
2024-09-10 10:40:00,69.91,69.94,69.8,69.8,16936.0,68.7037,68.7332,68.5956,68.5956,16936.0
2024-09-10 10:45:00,69.8,69.96,69.79,69.94,30114.0,68.5956,68.7528,68.5858,68.7332,30114.0
2024-09-10 10:50:00,69.94,69.94,69.82,69.9,36121.0,68.7332,68.7332,68.6152,68.6939,36121.0
2024-09-10 10:55:00,69.89,69.99,69.88,69.9,53067.0,68.684,68.7823,68.6742,68.6939,53067.0
2024-09-10 11:00:00,69.9,70.1,69.88,69.97,14776.0,68.6939,68.8904,68.6742,68.7627,14776.0
2024-09-10 11:05:00,69.96,70.1,69.9,70.1,10185.0,68.7528,68.8904,68.6939,68.8904,10185.0
2024-09-10 11:10:00,70.1,70.22,70.1,70.22,9539.0,68.8904,69.0083,68.8904,69.0083,9539.0
2024-09-10 11:15:00,70.23,70.41,70.2,70.34,20970.0,69.0182,69.1951,68.9887,69.1263,20970.0
2024-09-10 11:20:00,70.34,70.34,70.14,70.21,16666.0,69.1263,69.1263,68.9297,68.9985,16666.0
2024-09-10 11:25:00,70.23,70.3,70.2,70.24,12880.0,69.0182,69.087,68.9887,69.028,12880.0
2024-09-10 11:30:00,70.26,70.29,70.07,70.07,10903.0,69.0476,69.0771,68.8609,68.8609,10903.0
2024-09-10 11:35:00,70.09,70.11,69.97,69.99,21973.0,68.8806,68.9002,68.7627,68.7823,21973.0
2024-09-10 11:40:00,70.0,70.06,69.98,69.98,12575.0,68.7921,68.8511,68.7725,68.7725,12575.0
2024-09-10 11:45:00,70.0,70.02,69.95,69.97,12833.0,68.7921,68.8118,68.743,68.7627,12833.0
2024-09-10 11:50:00,69.94,69.94,69.77,69.84,13743.0,68.7332,68.7332,68.5661,68.6349,13743.0
2024-09-10 11:55:00,69.84,69.92,69.76,69.81,21717.0,68.6349,68.7135,68.5563,68.6054,21717.0
2024-09-10 12:00:00,69.8,69.86,69.76,69.8,16484.0,68.5956,68.6546,68.5563,68.5956,16484.0
2024-09-10 12:05:00,69.82,69.87,69.75,69.75,32268.0,68.6152,68.6644,68.5464,68.5464,32268.0
2024-09-10 12:10:00,69.73,69.8,69.7,69.75,6412.0,68.5268,68.5956,68.4973,68.5464,6412.0
2024-09-10 12:15:00,69.74,69.87,69.73,69.86,18418.0,68.5366,68.6644,68.5268,68.6546,18418.0
2024-09-10 12:20:00,69.85,69.86,69.79,69.81,8700.0,68.6447,68.6546,68.5858,68.6054,8700.0
2024-09-10 12:25:00,69.81,69.93,69.81,69.9,25070.0,68.6054,68.7233,68.6054,68.6939,25070.0
2024-09-10 12:30:00,69.88,69.94,69.86,69.92,15529.0,68.6742,68.7332,68.6546,68.7135,15529.0
2024-09-10 12:35:00,69.95,69.95,69.84,69.84,14530.0,68.743,68.743,68.6349,68.6349,14530.0
2024-09-10 12:40:00,69.83,69.89,69.77,69.83,9365.0,68.6251,68.684,68.5661,68.6251,9365.0
2024-09-10 12:45:00,69.83,69.85,69.73,69.77,6360.0,68.6251,68.6447,68.5268,68.5661,6360.0
2024-09-10 12:50:00,69.78,69.85,69.77,69.81,28339.0,68.5759,68.6447,68.5661,68.6054,28339.0
2024-09-10 12:55:00,69.81,69.82,69.73,69.74,8440.0,68.6054,68.6152,68.5268,68.5366,8440.0
2024-09-10 13:00:00,69.74,69.76,69.71,69.75,15768.0,68.5366,68.5563,68.5071,68.5464,15768.0
2024-09-10 13:05:00,69.75,69.82,69.73,69.75,25587.0,68.5464,68.6152,68.5268,68.5464,25587.0
2024-09-10 13:10:00,69.77,69.89,69.77,69.85,66615.0,68.5661,68.684,68.5661,68.6447,66615.0
2024-09-10 13:15:00,69.85,69.9,69.73,69.73,24681.0,68.6447,68.6939,68.5268,68.5268,24681.0
2024-09-10 13:20:00,69.74,69.74,69.66,69.71,17298.0,68.5366,68.5366,68.458,68.5071,17298.0
2024-09-10 13:25:00,69.71,69.74,69.68,69.74,12081.0,68.5071,68.5366,68.4777,68.5366,12081.0
2024-09-10 13:30:00,69.75,69.95,69.75,69.95,18488.0,68.5464,68.743,68.5464,68.743,18488.0
2024-09-10 13:35:00,69.96,69.98,69.91,69.98,12084.0,68.7528,68.7725,68.7037,68.7725,12084.0
2024-09-10 13:40:00,69.98,69.98,69.91,69.93,9059.0,68.7725,68.7725,68.7037,68.7233,9059.0
2024-09-10 13:45:00,69.93,69.94,69.85,69.86,8445.0,68.7233,68.7332,68.6447,68.6546,8445.0
2024-09-10 13:50:00,69.86,69.93,69.85,69.85,8979.0,68.6546,68.7233,68.6447,68.6447,8979.0
2024-09-10 13:55:00,69.86,69.87,69.81,69.85,6437.0,68.6546,68.6644,68.6054,68.6447,6437.0
2024-09-10 14:00:00,69.85,69.9,69.84,69.85,13943.0,68.6447,68.6939,68.6349,68.6447,13943.0
2024-09-10 14:05:00,69.85,69.89,69.8,69.85,16881.0,68.6447,68.684,68.5956,68.6447,16881.0
2024-09-10 14:10:00,69.86,69.88,69.8,69.83,13535.0,68.6546,68.6742,68.5956,68.6251,13535.0
2024-09-10 14:15:00,69.84,69.91,69.83,69.89,9588.0,68.6349,68.7037,68.6251,68.684,9588.0
2024-09-10 14:20:00,69.9,69.92,69.76,69.84,13905.0,68.6939,68.7135,68.5563,68.6349,13905.0
2024-09-10 14:25:00,69.85,70.05,69.85,70.04,8990.0,68.6447,68.8413,68.6447,68.8314,8990.0
2024-09-10 14:30:00,70.03,70.09,70.02,70.06,17744.0,68.8216,68.8806,68.8118,68.8511,17744.0
2024-09-10 14:35:00,70.07,70.13,70.05,70.13,10115.0,68.8609,68.9199,68.8413,68.9199,10115.0
2024-09-10 14:40:00,70.13,70.17,70.12,70.17,9113.0,68.9199,68.9592,68.9101,68.9592,9113.0
2024-09-10 14:45:00,70.18,70.23,70.15,70.21,11396.0,68.969,69.0182,68.9395,68.9985,11396.0
2024-09-10 14:50:00,70.22,70.28,70.22,70.27,9871.0,69.0083,69.0673,69.0083,69.0575,9871.0
2024-09-10 14:55:00,70.26,70.29,70.23,70.24,18834.0,69.0476,69.0771,69.0182,69.028,18834.0
2024-09-10 15:00:00,70.24,70.33,70.22,70.29,18346.0,69.028,69.1164,69.0083,69.0771,18346.0
2024-09-10 15:05:00,70.3,70.31,70.25,70.26,11294.0,69.087,69.0968,69.0378,69.0476,11294.0
2024-09-10 15:10:00,70.25,70.32,70.25,70.31,19224.0,69.0378,69.1066,69.0378,69.0968,19224.0
2024-09-10 15:15:00,70.31,70.33,70.24,70.24,55987.0,69.0968,69.1164,69.028,69.028,55987.0
2024-09-10 15:20:00,70.25,70.38,70.25,70.37,16172.0,69.0378,69.1656,69.0378,69.1558,16172.0
2024-09-10 15:25:00,70.37,70.41,70.34,70.34,24106.0,69.1558,69.1951,69.1263,69.1263,24106.0
2024-09-10 15:30:00,70.34,70.35,70.24,70.27,42474.0,69.1263,69.1361,69.028,69.0575,42474.0
2024-09-10 15:35:00,70.25,70.25,70.05,70.06,27460.0,69.0378,69.0378,68.8413,68.8511,27460.0
2024-09-10 15:40:00,70.06,70.15,70.04,70.15,27380.0,68.8511,68.9395,68.8314,68.9395,27380.0
2024-09-10 15:45:00,70.15,70.18,70.04,70.05,28376.0,68.9395,68.969,68.8314,68.8413,28376.0
2024-09-10 15:50:00,70.05,70.17,69.97,70.12,93773.0,68.8413,68.9592,68.7627,68.9101,93773.0
2024-09-10 15:55:00,70.13,70.35,70.09,70.34,193686.0,68.9199,69.1361,68.8806,69.1263,193686.0
2024-09-11 09:30:00,70.12,70.31,69.65,69.65,55268.0,68.9101,69.0968,68.4482,68.4482,55268.0
2024-09-11 09:35:00,69.6,69.66,69.24,69.25,6174.0,68.399,68.458,68.0452,68.0551,6174.0
2024-09-11 09:40:00,69.25,69.31,69.11,69.19,11228.0,68.0551,68.114,67.9175,67.9961,11228.0
2024-09-11 09:45:00,69.18,69.32,69.11,69.17,25045.0,67.9863,68.1239,67.9175,67.9765,25045.0
2024-09-11 09:50:00,69.16,69.35,68.96,69.26,32353.0,67.9666,68.1534,67.7701,68.0649,32353.0
2024-09-11 09:55:00,69.25,69.25,69.03,69.15,11874.0,68.0551,68.0551,67.8389,67.9568,11874.0
2024-09-11 10:00:00,69.11,69.15,68.88,68.94,54871.0,67.9175,67.9568,67.6915,67.7504,54871.0
2024-09-11 10:05:00,68.9,68.95,68.73,68.89,8742.0,67.7111,67.7603,67.544,67.7013,8742.0
2024-09-11 10:10:00,68.86,69.02,68.75,68.75,12230.0,67.6718,67.829,67.5637,67.5637,12230.0
2024-09-11 10:15:00,68.74,68.83,68.72,68.75,13241.0,67.5539,67.6423,67.5342,67.5637,13241.0
2024-09-11 10:20:00,68.74,68.79,68.63,68.78,29873.0,67.5539,67.603,67.4458,67.5932,29873.0
2024-09-11 10:25:00,68.77,68.77,68.56,68.64,20670.0,67.5834,67.5834,67.377,67.4556,20670.0
2024-09-11 10:30:00,68.64,68.64,68.52,68.58,16531.0,67.4556,67.4556,67.3377,67.3966,16531.0
2024-09-11 10:35:00,68.6,68.68,68.52,68.6,12963.0,67.4163,67.4949,67.3377,67.4163,12963.0
2024-09-11 10:40:00,68.62,68.62,68.46,68.5,24935.0,67.4359,67.4359,67.2787,67.318,24935.0
2024-09-11 10:45:00,68.52,68.6,68.41,68.51,19429.0,67.3377,67.4163,67.2296,67.3278,19429.0
2024-09-11 10:50:00,68.52,68.58,68.48,68.57,15498.0,67.3377,67.3966,67.2984,67.3868,15498.0
2024-09-11 10:55:00,68.59,68.93,68.57,68.92,21302.0,67.4065,67.7406,67.3868,67.7308,21302.0
2024-09-11 11:00:00,68.93,68.94,68.83,68.9,22186.0,67.7406,67.7504,67.6423,67.7111,22186.0
2024-09-11 11:05:00,68.88,68.97,68.86,68.92,28344.0,67.6915,67.7799,67.6718,67.7308,28344.0
2024-09-11 11:10:00,68.92,69.19,68.9,69.14,26751.0,67.7308,67.9961,67.7111,67.947,26751.0
2024-09-11 11:15:00,69.11,69.12,69.04,69.07,10215.0,67.9175,67.9273,67.8487,67.8782,10215.0
2024-09-11 11:20:00,69.06,69.08,68.99,69.05,9183.0,67.8684,67.888,67.7996,67.8585,9183.0
2024-09-11 11:25:00,69.06,69.21,69.04,69.2,8085.0,67.8684,68.0158,67.8487,68.0059,8085.0
2024-09-11 11:30:00,69.23,69.37,69.18,69.34,12048.0,68.0354,68.173,67.9863,68.1435,12048.0
2024-09-11 11:35:00,69.34,69.51,69.31,69.47,14534.0,68.1435,68.3106,68.114,68.2713,14534.0
2024-09-11 11:40:00,69.53,69.69,69.51,69.69,7736.0,68.3302,68.4875,68.3106,68.4875,7736.0
2024-09-11 11:45:00,69.69,69.73,69.65,69.7,15368.0,68.4875,68.5268,68.4482,68.4973,15368.0
2024-09-11 11:50:00,69.7,69.71,69.64,69.68,7661.0,68.4973,68.5071,68.4383,68.4777,7661.0
2024-09-11 11:55:00,69.67,69.68,69.46,69.67,16291.0,68.4678,68.4777,68.2615,68.4678,16291.0
2024-09-11 12:00:00,69.71,69.9,69.67,69.9,9785.0,68.5071,68.6939,68.4678,68.6939,9785.0
2024-09-11 12:05:00,69.92,70.03,69.84,69.84,36679.0,68.7135,68.8216,68.6349,68.6349,36679.0
2024-09-11 12:10:00,69.92,70.01,69.92,70.0,18778.0,68.7135,68.802,68.7135,68.7921,18778.0
2024-09-11 12:15:00,70.04,70.04,69.88,69.96,4221.0,68.8314,68.8314,68.6742,68.7528,4221.0
2024-09-11 12:20:00,69.98,70.01,69.93,70.0,5297.0,68.7725,68.802,68.7233,68.7921,5297.0
2024-09-11 12:25:00,69.99,70.05,69.96,70.03,4746.0,68.7823,68.8413,68.7528,68.8216,4746.0
2024-09-11 12:30:00,70.04,70.06,69.95,69.97,7911.0,68.8314,68.8511,68.743,68.7627,7911.0
2024-09-11 12:35:00,69.97,70.01,69.93,70.01,8005.0,68.7627,68.802,68.7233,68.802,8005.0
2024-09-11 12:40:00,70.01,70.03,69.89,69.92,5866.0,68.802,68.8216,68.684,68.7135,5866.0
2024-09-11 12:45:00,69.94,69.97,69.93,69.93,4863.0,68.7332,68.7627,68.7233,68.7233,4863.0
2024-09-11 12:50:00,69.94,70.05,69.93,70.05,9709.0,68.7332,68.8413,68.7233,68.8413,9709.0
2024-09-11 12:55:00,70.03,70.03,69.97,69.97,4433.0,68.8216,68.8216,68.7627,68.7627,4433.0
2024-09-11 13:00:00,70.0,70.06,70.0,70.04,3934.0,68.7921,68.8511,68.7921,68.8314,3934.0
2024-09-11 13:05:00,70.03,70.26,70.03,70.23,22061.0,68.8216,69.0476,68.8216,69.0182,22061.0
2024-09-11 13:10:00,70.27,70.38,70.25,70.33,9184.0,69.0575,69.1656,69.0378,69.1164,9184.0
2024-09-11 13:15:00,70.34,70.34,70.24,70.25,5497.0,69.1263,69.1263,69.028,69.0378,5497.0
2024-09-11 13:20:00,70.25,70.27,70.19,70.25,4034.0,69.0378,69.0575,68.9789,69.0378,4034.0
2024-09-11 13:25:00,70.25,70.38,70.25,70.31,14280.0,69.0378,69.1656,69.0378,69.0968,14280.0
2024-09-11 13:30:00,70.36,70.36,70.31,70.34,6602.0,69.1459,69.1459,69.0968,69.1263,6602.0
2024-09-11 13:35:00,70.34,70.36,70.31,70.35,2754.0,69.1263,69.1459,69.0968,69.1361,2754.0
2024-09-11 13:40:00,70.35,70.38,70.3,70.3,12495.0,69.1361,69.1656,69.087,69.087,12495.0
2024-09-11 13:45:00,70.33,70.58,70.33,70.52,8118.0,69.1164,69.3621,69.1164,69.3032,8118.0
2024-09-11 13:50:00,70.53,70.61,70.5,70.51,8777.0,69.313,69.3916,69.2835,69.2933,8777.0
2024-09-11 13:55:00,70.51,70.53,70.42,70.48,7482.0,69.2933,69.313,69.2049,69.2639,7482.0
2024-09-11 14:00:00,70.48,70.53,70.45,70.51,4755.0,69.2639,69.313,69.2344,69.2933,4755.0
2024-09-11 14:05:00,70.47,70.53,70.46,70.51,3478.0,69.254,69.313,69.2442,69.2933,3478.0
2024-09-11 14:10:00,70.51,70.55,70.4,70.44,62475.0,69.2933,69.3326,69.1852,69.2245,62475.0
2024-09-11 14:15:00,70.48,70.55,70.45,70.5,46412.0,69.2639,69.3326,69.2344,69.2835,46412.0
2024-09-11 14:20:00,70.5,70.62,70.48,70.62,2911.0,69.2835,69.4014,69.2639,69.4014,2911.0
2024-09-11 14:25:00,70.63,70.65,70.58,70.59,9817.0,69.4113,69.4309,69.3621,69.372,9817.0
2024-09-11 14:30:00,70.61,70.72,70.61,70.69,4691.0,69.3916,69.4997,69.3916,69.4702,4691.0
2024-09-11 14:35:00,70.64,70.78,70.63,70.78,8193.0,69.4211,69.5587,69.4113,69.5587,8193.0
2024-09-11 14:40:00,70.79,70.91,70.79,70.89,7349.0,69.5685,69.6864,69.5685,69.6668,7349.0
2024-09-11 14:45:00,70.88,70.92,70.78,70.87,7017.0,69.657,69.6963,69.5587,69.6471,7017.0
2024-09-11 14:50:00,70.87,70.87,70.74,70.76,7273.0,69.6471,69.6471,69.5194,69.539,7273.0
2024-09-11 14:55:00,70.77,70.83,70.75,70.8,4591.0,69.5488,69.6078,69.5292,69.5783,4591.0
2024-09-11 15:00:00,70.79,70.85,70.74,70.81,7477.0,69.5685,69.6275,69.5194,69.5882,7477.0
2024-09-11 15:05:00,70.83,70.87,70.83,70.86,9039.0,69.6078,69.6471,69.6078,69.6373,9039.0
2024-09-11 15:10:00,70.87,70.87,70.83,70.83,6509.0,69.6471,69.6471,69.6078,69.6078,6509.0
2024-09-11 15:15:00,70.83,70.91,70.83,70.86,8069.0,69.6078,69.6864,69.6078,69.6373,8069.0
2024-09-11 15:20:00,70.85,70.91,70.85,70.88,9218.0,69.6275,69.6864,69.6275,69.657,9218.0
2024-09-11 15:25:00,70.9,70.96,70.87,70.88,17211.0,69.6766,69.7356,69.6471,69.657,17211.0
2024-09-11 15:30:00,70.88,70.88,70.73,70.73,28739.0,69.657,69.657,69.5095,69.5095,28739.0
2024-09-11 15:35:00,70.74,70.75,70.66,70.66,26092.0,69.5194,69.5292,69.4407,69.4407,26092.0
2024-09-11 15:40:00,70.66,70.68,70.49,70.54,44863.0,69.4407,69.4604,69.2737,69.3228,44863.0
2024-09-11 15:45:00,70.52,70.54,70.47,70.5,69942.0,69.3032,69.3228,69.254,69.2835,69942.0
2024-09-11 15:50:00,70.49,70.56,70.4,70.56,102778.0,69.2737,69.3425,69.1852,69.3425,102778.0
2024-09-11 15:55:00,70.56,70.77,70.52,70.65,193300.0,69.3425,69.5488,69.3032,69.4309,193300.0
2024-09-12 09:30:00,70.7,71.0,70.27,70.34,25505.0,69.4801,69.7749,69.0575,69.1263,25505.0
2024-09-12 09:35:00,70.25,70.47,70.19,70.34,7778.0,69.0378,69.254,68.9789,69.1263,7778.0
2024-09-12 09:40:00,70.35,70.6,70.3,70.5,34974.0,69.1361,69.3818,69.087,69.2835,34974.0
2024-09-12 09:45:00,70.54,70.56,70.08,70.08,9590.0,69.3228,69.3425,68.8708,68.8708,9590.0
2024-09-12 09:50:00,70.12,70.22,69.89,70.15,29408.0,68.9101,69.0083,68.684,68.9395,29408.0
2024-09-12 09:55:00,70.16,70.16,70.0,70.03,12941.0,68.9494,68.9494,68.7921,68.8216,12941.0
2024-09-12 10:00:00,70.01,70.01,69.82,69.82,16020.0,68.802,68.802,68.6152,68.6152,16020.0
2024-09-12 10:05:00,69.85,69.97,69.84,69.96,12413.0,68.6447,68.7627,68.6349,68.7528,12413.0
2024-09-12 10:10:00,70.01,70.16,69.99,70.15,7388.0,68.802,68.9494,68.7823,68.9395,7388.0
2024-09-12 10:15:00,70.13,70.34,70.09,70.32,14673.0,68.9199,69.1263,68.8806,69.1066,14673.0
2024-09-12 10:20:00,70.38,70.48,70.35,70.43,15320.0,69.1656,69.2639,69.1361,69.2147,15320.0
2024-09-12 10:25:00,70.43,70.5,70.39,70.46,12021.0,69.2147,69.2835,69.1754,69.2442,12021.0
2024-09-12 10:30:00,70.45,70.56,70.42,70.55,6545.0,69.2344,69.3425,69.2049,69.3326,6545.0
2024-09-12 10:35:00,70.55,70.56,70.44,70.56,11417.0,69.3326,69.3425,69.2245,69.3425,11417.0
2024-09-12 10:40:00,70.55,70.74,70.51,70.67,25527.0,69.3326,69.5194,69.2933,69.4506,25527.0
2024-09-12 10:45:00,70.65,70.69,70.56,70.57,8446.0,69.4309,69.4702,69.3425,69.3523,8446.0
2024-09-12 10:50:00,70.54,70.54,70.4,70.43,7768.0,69.3228,69.3228,69.1852,69.2147,7768.0
2024-09-12 10:55:00,70.44,70.53,70.24,70.24,36456.0,69.2245,69.313,69.028,69.028,36456.0
2024-09-12 11:00:00,70.22,70.35,70.2,70.35,25939.0,69.0083,69.1361,68.9887,69.1361,25939.0
2024-09-12 11:05:00,70.38,70.42,70.23,70.23,26693.0,69.1656,69.2049,69.0182,69.0182,26693.0
2024-09-12 11:10:00,70.23,70.39,70.22,70.39,7836.0,69.0182,69.1754,69.0083,69.1754,7836.0
2024-09-12 11:15:00,70.41,70.42,70.33,70.39,8544.0,69.1951,69.2049,69.1164,69.1754,8544.0
2024-09-12 11:20:00,70.37,70.39,70.3,70.35,10692.0,69.1558,69.1754,69.087,69.1361,10692.0
2024-09-12 11:25:00,70.35,70.44,70.32,70.35,27469.0,69.1361,69.2245,69.1066,69.1361,27469.0
2024-09-12 11:30:00,70.34,70.43,70.31,70.37,10599.0,69.1263,69.2147,69.0968,69.1558,10599.0
2024-09-12 11:35:00,70.4,70.48,70.38,70.39,6261.0,69.1852,69.2639,69.1656,69.1754,6261.0
2024-09-12 11:40:00,70.38,70.43,70.31,70.31,8270.0,69.1656,69.2147,69.0968,69.0968,8270.0
2024-09-12 11:45:00,70.31,70.31,70.2,70.2,6183.0,69.0968,69.0968,68.9887,68.9887,6183.0
2024-09-12 11:50:00,70.2,70.22,70.13,70.13,8342.0,68.9887,69.0083,68.9199,68.9199,8342.0
2024-09-12 11:55:00,70.17,70.25,70.14,70.18,5843.0,68.9592,69.0378,68.9297,68.969,5843.0
2024-09-12 12:00:00,70.19,70.26,70.19,70.25,8490.0,68.9789,69.0476,68.9789,69.0378,8490.0
2024-09-12 12:05:00,70.24,70.26,70.19,70.26,7429.0,69.028,69.0476,68.9789,69.0476,7429.0
2024-09-12 12:10:00,70.26,70.27,70.19,70.25,12714.0,69.0476,69.0575,68.9789,69.0378,12714.0
2024-09-12 12:15:00,70.25,70.33,70.25,70.31,6452.0,69.0378,69.1164,69.0378,69.0968,6452.0
2024-09-12 12:20:00,70.31,70.35,70.25,70.26,8543.0,69.0968,69.1361,69.0378,69.0476,8543.0
2024-09-12 12:25:00,70.27,70.33,70.26,70.3,14986.0,69.0575,69.1164,69.0476,69.087,14986.0
2024-09-12 12:30:00,70.29,70.41,70.29,70.37,4035.0,69.0771,69.1951,69.0771,69.1558,4035.0
2024-09-12 12:35:00,70.37,70.46,70.37,70.44,11853.0,69.1558,69.2442,69.1558,69.2245,11853.0
2024-09-12 12:40:00,70.42,70.52,70.4,70.52,9463.0,69.2049,69.3032,69.1852,69.3032,9463.0
2024-09-12 12:45:00,70.52,70.52,70.43,70.46,8686.0,69.3032,69.3032,69.2147,69.2442,8686.0
2024-09-12 12:50:00,70.47,70.59,70.46,70.59,4339.0,69.254,69.372,69.2442,69.372,4339.0
2024-09-12 12:55:00,70.58,70.65,70.53,70.64,9797.0,69.3621,69.4309,69.313,69.4211,9797.0
2024-09-12 13:00:00,70.63,70.64,70.56,70.59,6628.0,69.4113,69.4211,69.3425,69.372,6628.0
2024-09-12 13:05:00,70.56,70.58,70.53,70.54,6482.0,69.3425,69.3621,69.313,69.3228,6482.0
2024-09-12 13:10:00,70.53,70.55,70.51,70.55,8425.0,69.313,69.3326,69.2933,69.3326,8425.0
2024-09-12 13:15:00,70.57,70.61,70.54,70.61,5920.0,69.3523,69.3916,69.3228,69.3916,5920.0
2024-09-12 13:20:00,70.6,70.67,70.56,70.67,3178.0,69.3818,69.4506,69.3425,69.4506,3178.0
2024-09-12 13:25:00,70.64,70.66,70.6,70.63,6946.0,69.4211,69.4407,69.3818,69.4113,6946.0
2024-09-12 13:30:00,70.65,70.67,70.62,70.66,6658.0,69.4309,69.4506,69.4014,69.4407,6658.0
2024-09-12 13:35:00,70.66,70.7,70.65,70.7,7189.0,69.4407,69.4801,69.4309,69.4801,7189.0
2024-09-12 13:40:00,70.7,70.77,70.69,70.77,7458.0,69.4801,69.5488,69.4702,69.5488,7458.0
2024-09-12 13:45:00,70.77,70.8,70.74,70.75,8219.0,69.5488,69.5783,69.5194,69.5292,8219.0
2024-09-12 13:50:00,70.75,70.86,70.75,70.83,9800.0,69.5292,69.6373,69.5292,69.6078,9800.0
2024-09-12 13:55:00,70.84,70.88,70.76,70.78,11000.0,69.6176,69.657,69.539,69.5587,11000.0
2024-09-12 14:00:00,70.77,70.81,70.74,70.78,4568.0,69.5488,69.5882,69.5194,69.5587,4568.0
2024-09-12 14:05:00,70.78,70.79,70.69,70.7,5443.0,69.5587,69.5685,69.4702,69.4801,5443.0
2024-09-12 14:10:00,70.71,70.72,70.68,70.69,9563.0,69.4899,69.4997,69.4604,69.4702,9563.0
2024-09-12 14:15:00,70.68,70.7,70.63,70.63,13248.0,69.4604,69.4801,69.4113,69.4113,13248.0
2024-09-12 14:20:00,70.64,70.69,70.61,70.66,7464.0,69.4211,69.4702,69.3916,69.4407,7464.0
2024-09-12 14:25:00,70.67,70.67,70.61,70.64,8569.0,69.4506,69.4506,69.3916,69.4211,8569.0
2024-09-12 14:30:00,70.64,70.66,70.57,70.66,7391.0,69.4211,69.4407,69.3523,69.4407,7391.0
2024-09-12 14:35:00,70.65,70.68,70.65,70.67,5389.0,69.4309,69.4604,69.4309,69.4506,5389.0
2024-09-12 14:40:00,70.66,70.68,70.64,70.68,7764.0,69.4407,69.4604,69.4211,69.4604,7764.0
2024-09-12 14:45:00,70.69,70.69,70.62,70.63,12707.0,69.4702,69.4702,69.4014,69.4113,12707.0
2024-09-12 14:50:00,70.63,70.64,70.36,70.51,17948.0,69.4113,69.4211,69.1459,69.2933,17948.0
2024-09-12 14:55:00,70.52,70.62,70.49,70.62,20425.0,69.3032,69.4014,69.2737,69.4014,20425.0
2024-09-12 15:00:00,70.61,70.61,70.52,70.54,11350.0,69.3916,69.3916,69.3032,69.3228,11350.0
2024-09-12 15:05:00,70.55,70.68,70.54,70.66,6967.0,69.3326,69.4604,69.3228,69.4407,6967.0
2024-09-12 15:10:00,70.67,70.7,70.66,70.69,16472.0,69.4506,69.4801,69.4407,69.4702,16472.0
2024-09-12 15:15:00,70.69,70.79,70.68,70.78,24757.0,69.4702,69.5685,69.4604,69.5587,24757.0
2024-09-12 15:20:00,70.78,70.78,70.69,70.75,17928.0,69.5587,69.5587,69.4702,69.5292,17928.0
2024-09-12 15:25:00,70.75,70.8,70.73,70.77,18975.0,69.5292,69.5783,69.5095,69.5488,18975.0
2024-09-12 15:30:00,70.76,70.78,70.73,70.76,10780.0,69.539,69.5587,69.5095,69.539,10780.0
2024-09-12 15:35:00,70.78,70.87,70.76,70.87,29631.0,69.5587,69.6471,69.539,69.6471,29631.0
2024-09-12 15:40:00,70.87,70.96,70.86,70.93,35576.0,69.6471,69.7356,69.6373,69.7061,35576.0
2024-09-12 15:45:00,70.94,71.03,70.91,70.92,90895.0,69.7159,69.8044,69.6864,69.6963,90895.0
2024-09-12 15:50:00,70.92,71.03,70.9,71.01,71912.0,69.6963,69.8044,69.6766,69.7847,71912.0
2024-09-12 15:55:00,71.0,71.23,70.98,71.22,268996.0,69.7749,70.0009,69.7552,69.9911,268996.0
2024-09-13 09:30:00,71.5,72.2,71.34,72.04,58826.0,70.2663,70.9542,70.109,70.7969,58826.0
2024-09-13 09:35:00,72.07,72.07,71.73,71.84,14625.0,70.8264,70.8264,70.4923,70.6004,14625.0
2024-09-13 09:40:00,71.81,71.88,71.69,71.83,16675.0,70.5709,70.6397,70.453,70.5906,16675.0
2024-09-13 09:45:00,71.83,72.15,71.82,72.12,8979.0,70.5906,70.905,70.5807,70.8756,8979.0
2024-09-13 09:50:00,72.13,72.13,71.95,72.08,10324.0,70.8854,70.8854,70.7085,70.8362,10324.0
2024-09-13 09:55:00,72.11,72.17,72.05,72.11,15532.0,70.8657,70.9247,70.8068,70.8657,15532.0
2024-09-13 10:00:00,72.08,72.17,71.69,71.8,26630.0,70.8362,70.9247,70.453,70.5611,26630.0
2024-09-13 10:05:00,71.81,71.87,71.69,71.87,10335.0,70.5709,70.6299,70.453,70.6299,10335.0
2024-09-13 10:10:00,71.89,71.98,71.89,71.98,9405.0,70.6495,70.738,70.6495,70.738,9405.0
2024-09-13 10:15:00,71.96,72.03,71.95,71.97,29496.0,70.7183,70.7871,70.7085,70.7281,29496.0
2024-09-13 10:20:00,71.97,72.07,71.95,72.07,15240.0,70.7281,70.8264,70.7085,70.8264,15240.0
2024-09-13 10:25:00,72.09,72.09,71.93,71.98,18764.0,70.8461,70.8461,70.6888,70.738,18764.0
2024-09-13 10:30:00,71.99,72.05,71.87,71.89,53314.0,70.7478,70.8068,70.6299,70.6495,53314.0
2024-09-13 10:35:00,71.85,71.97,71.84,71.95,14207.0,70.6102,70.7281,70.6004,70.7085,14207.0
2024-09-13 10:40:00,71.95,71.99,71.86,71.92,30086.0,70.7085,70.7478,70.62,70.679,30086.0
2024-09-13 10:45:00,71.92,71.93,71.83,71.84,9741.0,70.679,70.6888,70.5906,70.6004,9741.0
2024-09-13 10:50:00,71.84,71.84,71.72,71.74,12905.0,70.6004,70.6004,70.4825,70.5021,12905.0
2024-09-13 10:55:00,71.73,71.82,71.68,71.73,40917.0,70.4923,70.5807,70.4431,70.4923,40917.0
2024-09-13 11:00:00,71.75,71.82,71.74,71.79,17275.0,70.5119,70.5807,70.5021,70.5512,17275.0
2024-09-13 11:05:00,71.79,71.82,71.75,71.77,16765.0,70.5512,70.5807,70.5119,70.5316,16765.0
2024-09-13 11:10:00,71.77,71.84,71.76,71.81,17828.0,70.5316,70.6004,70.5218,70.5709,17828.0
2024-09-13 11:15:00,71.81,71.84,71.79,71.82,7796.0,70.5709,70.6004,70.5512,70.5807,7796.0
2024-09-13 11:20:00,71.81,71.98,71.81,71.96,16510.0,70.5709,70.738,70.5709,70.7183,16510.0
2024-09-13 11:25:00,71.95,72.0,71.9,71.9,14434.0,70.7085,70.7576,70.6594,70.6594,14434.0
2024-09-13 11:30:00,71.91,71.96,71.87,71.91,13818.0,70.6692,70.7183,70.6299,70.6692,13818.0
2024-09-13 11:35:00,71.91,72.05,71.91,72.05,6714.0,70.6692,70.8068,70.6692,70.8068,6714.0
2024-09-13 11:40:00,72.06,72.23,72.06,72.23,7778.0,70.8166,70.9837,70.8166,70.9837,7778.0
2024-09-13 11:45:00,72.23,72.26,72.18,72.18,11164.0,70.9837,71.0131,70.9345,70.9345,11164.0
2024-09-13 11:50:00,72.18,72.2,72.13,72.15,10499.0,70.9345,70.9542,70.8854,70.905,10499.0
2024-09-13 11:55:00,72.15,72.19,72.14,72.17,35121.0,70.905,70.9443,70.8952,70.9247,35121.0
2024-09-13 12:00:00,72.17,72.17,72.09,72.09,10875.0,70.9247,70.9247,70.8461,70.8461,10875.0
2024-09-13 12:05:00,72.08,72.14,72.04,72.14,10275.0,70.8362,70.8952,70.7969,70.8952,10275.0
2024-09-13 12:10:00,72.13,72.2,72.1,72.15,18559.0,70.8854,70.9542,70.8559,70.905,18559.0
2024-09-13 12:15:00,72.15,72.23,72.11,72.21,11735.0,70.905,70.9837,70.8657,70.964,11735.0
2024-09-13 12:20:00,72.22,72.22,72.14,72.15,10620.0,70.9738,70.9738,70.8952,70.905,10620.0
2024-09-13 12:25:00,72.16,72.16,72.05,72.05,10770.0,70.9149,70.9149,70.8068,70.8068,10770.0
2024-09-13 12:30:00,72.05,72.07,72.0,72.03,8718.0,70.8068,70.8264,70.7576,70.7871,8718.0
2024-09-13 12:35:00,72.03,72.04,71.99,72.02,4676.0,70.7871,70.7969,70.7478,70.7773,4676.0
2024-09-13 12:40:00,72.03,72.06,72.0,72.04,5636.0,70.7871,70.8166,70.7576,70.7969,5636.0
2024-09-13 12:45:00,72.03,72.07,72.01,72.05,11100.0,70.7871,70.8264,70.7675,70.8068,11100.0
2024-09-13 12:50:00,72.04,72.19,72.03,72.19,3007.0,70.7969,70.9443,70.7871,70.9443,3007.0
2024-09-13 12:55:00,72.2,72.21,72.16,72.17,6844.0,70.9542,70.964,70.9149,70.9247,6844.0
2024-09-13 13:00:00,72.15,72.23,72.15,72.23,9991.0,70.905,70.9837,70.905,70.9837,9991.0
2024-09-13 13:05:00,72.21,72.26,72.2,72.25,11476.0,70.964,71.0131,70.9542,71.0033,11476.0
2024-09-13 13:10:00,72.26,72.26,72.22,72.25,10509.0,71.0131,71.0131,70.9738,71.0033,10509.0
2024-09-13 13:15:00,72.24,72.27,72.21,72.26,9341.0,70.9935,71.023,70.964,71.0131,9341.0
2024-09-13 13:20:00,72.25,72.26,72.21,72.23,6081.0,71.0033,71.0131,70.964,70.9837,6081.0
2024-09-13 13:25:00,72.24,72.34,72.24,72.34,44344.0,70.9935,71.0918,70.9935,71.0918,44344.0
2024-09-13 13:30:00,72.34,72.66,72.28,72.64,170189.0,71.0918,71.4062,71.0328,71.3866,170189.0
2024-09-13 13:35:00,72.65,72.87,72.63,72.84,404656.0,71.3964,71.6126,71.3768,71.5831,404656.0
2024-09-13 13:40:00,72.86,72.96,72.79,72.81,154992.0,71.6028,71.7011,71.534,71.5536,154992.0
2024-09-13 13:45:00,72.79,72.84,72.7,72.73,68832.0,71.534,71.5831,71.4455,71.475,68832.0
2024-09-13 13:50:00,72.73,72.87,72.72,72.81,46615.0,71.475,71.6126,71.4652,71.5536,46615.0
2024-09-13 13:55:00,72.82,72.85,72.77,72.79,31103.0,71.5635,71.593,71.5143,71.534,31103.0
2024-09-13 14:00:00,72.79,72.79,72.57,72.59,66928.0,71.534,71.534,71.3178,71.3374,66928.0
2024-09-13 14:05:00,72.59,72.73,72.58,72.64,15138.0,71.3374,71.475,71.3276,71.3866,15138.0
2024-09-13 14:10:00,72.66,72.66,72.42,72.47,25367.0,71.4062,71.4062,71.1704,71.2195,25367.0
2024-09-13 14:15:00,72.48,72.48,72.43,72.46,26080.0,71.2293,71.2293,71.1802,71.2097,26080.0
2024-09-13 14:20:00,72.45,72.48,72.33,72.33,11660.0,71.1999,71.2293,71.0819,71.0819,11660.0
2024-09-13 14:25:00,72.33,72.44,72.32,72.42,29497.0,71.0819,71.19,71.0721,71.1704,29497.0
2024-09-13 14:30:00,72.42,72.42,72.31,72.42,16412.0,71.1704,71.1704,71.0623,71.1704,16412.0
2024-09-13 14:35:00,72.42,72.43,72.3,72.32,31280.0,71.1704,71.1802,71.0524,71.0721,31280.0
2024-09-13 14:40:00,72.32,72.4,72.32,72.38,17203.0,71.0721,71.1507,71.0721,71.1311,17203.0
2024-09-13 14:45:00,72.37,72.44,72.37,72.44,20243.0,71.1212,71.19,71.1212,71.19,20243.0
2024-09-13 14:50:00,72.42,72.42,72.32,72.38,11807.0,71.1704,71.1704,71.0721,71.1311,11807.0
2024-09-13 14:55:00,72.36,72.44,72.36,72.39,9432.0,71.1114,71.19,71.1114,71.1409,9432.0
2024-09-13 15:00:00,72.39,72.44,72.38,72.43,12101.0,71.1409,71.19,71.1311,71.1802,12101.0
2024-09-13 15:05:00,72.42,72.47,72.4,72.42,18569.0,71.1704,71.2195,71.1507,71.1704,18569.0
2024-09-13 15:10:00,72.42,72.43,72.33,72.37,17505.0,71.1704,71.1802,71.0819,71.1212,17505.0
2024-09-13 15:15:00,72.36,72.41,72.35,72.38,17679.0,71.1114,71.1606,71.1016,71.1311,17679.0
2024-09-13 15:20:00,72.39,72.53,72.39,72.51,29519.0,71.1409,71.2785,71.1409,71.2588,29519.0
2024-09-13 15:25:00,72.5,72.57,72.47,72.57,21508.0,71.249,71.3178,71.2195,71.3178,21508.0
2024-09-13 15:30:00,72.57,72.61,72.5,72.5,30814.0,71.3178,71.3571,71.249,71.249,30814.0
2024-09-13 15:35:00,72.5,72.51,72.35,72.4,24685.0,71.249,71.2588,71.1016,71.1507,24685.0
2024-09-13 15:40:00,72.4,72.4,72.33,72.36,31854.0,71.1507,71.1507,71.0819,71.1114,31854.0
2024-09-13 15:45:00,72.36,72.52,72.36,72.47,46493.0,71.1114,71.2687,71.1114,71.2195,46493.0
2024-09-13 15:50:00,72.49,72.52,72.3,72.5,79244.0,71.2392,71.2687,71.0524,71.249,79244.0
2024-09-13 15:55:00,72.5,72.6,72.47,72.55,211788.0,71.249,71.3473,71.2195,71.2981,211788.0
2024-09-16 09:30:00,73.01,73.39,73.0,73.16,36180.0,71.7502,72.1236,71.7404,71.8976,36180.0
2024-09-16 09:35:00,73.07,73.07,72.7,72.84,7574.0,71.8092,71.8092,71.4455,71.5831,7574.0
2024-09-16 09:40:00,72.81,72.81,72.51,72.51,3272.0,71.5536,71.5536,71.2588,71.2588,3272.0
2024-09-16 09:45:00,72.49,72.77,72.47,72.75,9764.0,71.2392,71.5143,71.2195,71.4947,9764.0
2024-09-16 09:50:00,72.79,73.11,72.79,73.01,12875.0,71.534,71.8485,71.534,71.7502,12875.0
2024-09-16 09:55:00,73.05,73.05,72.89,72.91,18360.0,71.7895,71.7895,71.6323,71.6519,18360.0
2024-09-16 10:00:00,72.92,72.96,72.74,72.83,10261.0,71.6617,71.7011,71.4849,71.5733,10261.0
2024-09-16 10:05:00,72.83,72.84,72.72,72.8,19299.0,71.5733,71.5831,71.4652,71.5438,19299.0
2024-09-16 10:10:00,72.78,72.84,72.66,72.67,9728.0,71.5242,71.5831,71.4062,71.4161,9728.0
2024-09-16 10:15:00,72.68,72.78,72.67,72.71,10471.0,71.4259,71.5242,71.4161,71.4554,10471.0
2024-09-16 10:20:00,72.72,72.77,72.68,72.68,8227.0,71.4652,71.5143,71.4259,71.4259,8227.0
2024-09-16 10:25:00,72.68,72.73,72.56,72.63,8810.0,71.4259,71.475,71.308,71.3768,8810.0
2024-09-16 10:30:00,72.62,72.62,72.43,72.5,13005.0,71.3669,71.3669,71.1802,71.249,13005.0
2024-09-16 10:35:00,72.51,72.65,72.51,72.53,22922.0,71.2588,71.3964,71.2588,71.2785,22922.0
2024-09-16 10:40:00,72.52,72.62,72.48,72.62,17758.0,71.2687,71.3669,71.2293,71.3669,17758.0
2024-09-16 10:45:00,72.63,72.69,72.6,72.66,10594.0,71.3768,71.4357,71.3473,71.4062,10594.0
2024-09-16 10:50:00,72.67,72.7,72.56,72.62,11544.0,71.4161,71.4455,71.308,71.3669,11544.0
2024-09-16 10:55:00,72.62,72.67,72.57,72.65,12413.0,71.3669,71.4161,71.3178,71.3964,12413.0
2024-09-16 11:00:00,72.63,72.63,72.57,72.58,8050.0,71.3768,71.3768,71.3178,71.3276,8050.0
2024-09-16 11:05:00,72.59,72.7,72.55,72.68,12095.0,71.3374,71.4455,71.2981,71.4259,12095.0
2024-09-16 11:10:00,72.69,72.73,72.63,72.64,7718.0,71.4357,71.475,71.3768,71.3866,7718.0
2024-09-16 11:15:00,72.63,72.68,72.54,72.55,9110.0,71.3768,71.4259,71.2883,71.2981,9110.0
2024-09-16 11:20:00,72.55,72.62,72.55,72.62,8124.0,71.2981,71.3669,71.2981,71.3669,8124.0
2024-09-16 11:25:00,72.62,72.67,72.57,72.57,14904.0,71.3669,71.4161,71.3178,71.3178,14904.0
2024-09-16 11:30:00,72.56,72.64,72.55,72.64,10383.0,71.308,71.3866,71.2981,71.3866,10383.0
2024-09-16 11:35:00,72.66,72.68,72.6,72.68,9911.0,71.4062,71.4259,71.3473,71.4259,9911.0
2024-09-16 11:40:00,72.67,72.77,72.67,72.76,5954.0,71.4161,71.5143,71.4161,71.5045,5954.0
2024-09-16 11:45:00,72.75,72.83,72.72,72.78,6266.0,71.4947,71.5733,71.4652,71.5242,6266.0
2024-09-16 11:50:00,72.78,72.79,72.73,72.79,9112.0,71.5242,71.534,71.475,71.534,9112.0
2024-09-16 11:55:00,72.79,72.83,72.75,72.79,7994.0,71.534,71.5733,71.4947,71.534,7994.0
2024-09-16 12:00:00,72.78,72.81,72.73,72.73,9789.0,71.5242,71.5536,71.475,71.475,9789.0
2024-09-16 12:05:00,72.72,72.78,72.72,72.76,7634.0,71.4652,71.5242,71.4652,71.5045,7634.0
2024-09-16 12:10:00,72.76,72.79,72.7,72.73,11876.0,71.5045,71.534,71.4455,71.475,11876.0
2024-09-16 12:15:00,72.74,72.82,72.72,72.81,7006.0,71.4849,71.5635,71.4652,71.5536,7006.0
2024-09-16 12:20:00,72.79,72.87,72.78,72.85,6720.0,71.534,71.6126,71.5242,71.593,6720.0
2024-09-16 12:25:00,72.86,72.95,72.86,72.92,7953.0,71.6028,71.6912,71.6028,71.6617,7953.0
2024-09-16 12:30:00,72.93,72.94,72.81,72.85,19773.0,71.6716,71.6814,71.5536,71.593,19773.0
2024-09-16 12:35:00,72.85,72.88,72.83,72.83,7689.0,71.593,71.6224,71.5733,71.5733,7689.0
2024-09-16 12:40:00,72.84,72.85,72.81,72.83,3847.0,71.5831,71.593,71.5536,71.5733,3847.0
2024-09-16 12:45:00,72.83,72.87,72.81,72.87,7190.0,71.5733,71.6126,71.5536,71.6126,7190.0
2024-09-16 12:50:00,72.88,72.88,72.82,72.86,5531.0,71.6224,71.6224,71.5635,71.6028,5531.0
2024-09-16 12:55:00,72.87,72.87,72.83,72.85,4313.0,71.6126,71.6126,71.5733,71.593,4313.0
2024-09-16 13:00:00,72.86,72.86,72.75,72.81,10197.0,71.6028,71.6028,71.4947,71.5536,10197.0
2024-09-16 13:05:00,72.81,72.83,72.78,72.8,7215.0,71.5536,71.5733,71.5242,71.5438,7215.0
2024-09-16 13:10:00,72.81,72.82,72.78,72.78,7015.0,71.5536,71.5635,71.5242,71.5242,7015.0
2024-09-16 13:15:00,72.78,72.84,72.77,72.84,11810.0,71.5242,71.5831,71.5143,71.5831,11810.0
2024-09-16 13:20:00,72.85,72.86,72.8,72.83,20305.0,71.593,71.6028,71.5438,71.5733,20305.0
2024-09-16 13:25:00,72.87,72.87,72.83,72.86,7626.0,71.6126,71.6126,71.5733,71.6028,7626.0
2024-09-16 13:30:00,72.86,72.86,72.83,72.85,4863.0,71.6028,71.6028,71.5733,71.593,4863.0
2024-09-16 13:35:00,72.84,72.93,72.82,72.92,8936.0,71.5831,71.6716,71.5635,71.6617,8936.0
2024-09-16 13:40:00,72.92,72.92,72.89,72.9,5284.0,71.6617,71.6617,71.6323,71.6421,5284.0
2024-09-16 13:45:00,72.91,72.91,72.83,72.83,9635.0,71.6519,71.6519,71.5733,71.5733,9635.0
2024-09-16 13:50:00,72.82,72.86,72.81,72.84,8622.0,71.5635,71.6028,71.5536,71.5831,8622.0
2024-09-16 13:55:00,72.84,72.89,72.84,72.88,6482.0,71.5831,71.6323,71.5831,71.6224,6482.0
2024-09-16 14:00:00,72.87,72.88,72.8,72.81,8184.0,71.6126,71.6224,71.5438,71.5536,8184.0
2024-09-16 14:05:00,72.8,72.86,72.77,72.84,8137.0,71.5438,71.6028,71.5143,71.5831,8137.0
2024-09-16 14:10:00,72.84,72.92,72.84,72.87,20003.0,71.5831,71.6617,71.5831,71.6126,20003.0
2024-09-16 14:15:00,72.85,72.85,72.76,72.76,13597.0,71.593,71.593,71.5045,71.5045,13597.0
2024-09-16 14:20:00,72.75,72.79,72.75,72.77,7716.0,71.4947,71.534,71.4947,71.5143,7716.0
2024-09-16 14:25:00,72.76,72.8,72.76,72.78,6006.0,71.5045,71.5438,71.5045,71.5242,6006.0
2024-09-16 14:30:00,72.78,72.8,72.76,72.77,9628.0,71.5242,71.5438,71.5045,71.5143,9628.0
2024-09-16 14:35:00,72.78,72.81,72.72,72.75,8025.0,71.5242,71.5536,71.4652,71.4947,8025.0
2024-09-16 14:40:00,72.76,72.76,72.72,72.73,11824.0,71.5045,71.5045,71.4652,71.475,11824.0
2024-09-16 14:45:00,72.72,72.77,72.71,72.76,11278.0,71.4652,71.5143,71.4554,71.5045,11278.0
2024-09-16 14:50:00,72.76,72.79,72.74,72.76,8153.0,71.5045,71.534,71.4849,71.5045,8153.0
2024-09-16 14:55:00,72.76,72.87,72.76,72.85,14978.0,71.5045,71.6126,71.5045,71.593,14978.0
2024-09-16 15:00:00,72.85,72.85,72.75,72.75,17951.0,71.593,71.593,71.4947,71.4947,17951.0
2024-09-16 15:05:00,72.74,72.78,72.73,72.74,17057.0,71.4849,71.5242,71.475,71.4849,17057.0
2024-09-16 15:10:00,72.73,72.75,72.7,72.7,13490.0,71.475,71.4947,71.4455,71.4455,13490.0
2024-09-16 15:15:00,72.7,72.76,72.7,72.75,16471.0,71.4455,71.5045,71.4455,71.4947,16471.0
2024-09-16 15:20:00,72.74,72.74,72.66,72.69,20594.0,71.4849,71.4849,71.4062,71.4357,20594.0
2024-09-16 15:25:00,72.69,72.7,72.55,72.57,26058.0,71.4357,71.4455,71.2981,71.3178,26058.0
2024-09-16 15:30:00,72.57,72.64,72.55,72.61,32435.0,71.3178,71.3866,71.2981,71.3571,32435.0
2024-09-16 15:35:00,72.6,72.66,72.57,72.64,30138.0,71.3473,71.4062,71.3178,71.3866,30138.0
2024-09-16 15:40:00,72.64,72.68,72.63,72.64,39779.0,71.3866,71.4259,71.3768,71.3866,39779.0
2024-09-16 15:45:00,72.64,72.73,72.63,72.67,40363.0,71.3866,71.475,71.3768,71.4161,40363.0
2024-09-16 15:50:00,72.68,72.71,72.59,72.69,91246.0,71.4259,71.4554,71.3374,71.4357,91246.0
2024-09-16 15:55:00,72.7,72.7,72.47,72.56,262294.0,71.4455,71.4455,71.2195,71.308,262294.0
2024-09-17 09:30:00,72.86,73.05,72.77,72.89,33431.0,71.6028,71.7895,71.5143,71.6323,33431.0
2024-09-17 09:35:00,72.86,72.95,72.68,72.83,8609.0,71.6028,71.6912,71.4259,71.5733,8609.0
2024-09-17 09:40:00,72.75,72.75,72.41,72.41,23270.0,71.4947,71.4947,71.1606,71.1606,23270.0
2024-09-17 09:45:00,72.5,72.56,72.33,72.46,21546.0,71.249,71.308,71.0819,71.2097,21546.0
2024-09-17 09:50:00,72.46,72.53,72.38,72.42,26959.0,71.2097,71.2785,71.1311,71.1704,26959.0
2024-09-17 09:55:00,72.46,72.5,72.25,72.27,32017.0,71.2097,71.249,71.0033,71.023,32017.0
2024-09-17 10:00:00,72.28,72.47,72.27,72.45,12432.0,71.0328,71.2195,71.023,71.1999,12432.0
2024-09-17 10:05:00,72.44,72.72,72.44,72.71,56191.0,71.19,71.4652,71.19,71.4554,56191.0
2024-09-17 10:10:00,72.69,72.76,72.63,72.74,21873.0,71.4357,71.5045,71.3768,71.4849,21873.0
2024-09-17 10:15:00,72.74,72.86,72.74,72.86,11615.0,71.4849,71.6028,71.4849,71.6028,11615.0
2024-09-17 10:20:00,72.86,73.04,72.85,72.92,20341.0,71.6028,71.7797,71.593,71.6617,20341.0
2024-09-17 10:25:00,72.92,72.93,72.7,72.7,23406.0,71.6617,71.6716,71.4455,71.4455,23406.0
2024-09-17 10:30:00,72.7,72.75,72.6,72.69,37154.0,71.4455,71.4947,71.3473,71.4357,37154.0
2024-09-17 10:35:00,72.69,72.72,72.57,72.67,30093.0,71.4357,71.4652,71.3178,71.4161,30093.0
2024-09-17 10:40:00,72.67,72.73,72.66,72.72,22264.0,71.4161,71.475,71.4062,71.4652,22264.0
2024-09-17 10:45:00,72.73,72.81,72.72,72.79,20763.0,71.475,71.5536,71.4652,71.534,20763.0
2024-09-17 10:50:00,72.79,72.88,72.78,72.81,8620.0,71.534,71.6224,71.5242,71.5536,8620.0
2024-09-17 10:55:00,72.79,72.9,72.7,72.76,17868.0,71.534,71.6421,71.4455,71.5045,17868.0
2024-09-17 11:00:00,72.76,72.84,72.75,72.78,29925.0,71.5045,71.5831,71.4947,71.5242,29925.0
2024-09-17 11:05:00,72.78,72.83,72.71,72.72,31710.0,71.5242,71.5733,71.4554,71.4652,31710.0
2024-09-17 11:10:00,72.7,72.74,72.66,72.69,11882.0,71.4455,71.4849,71.4062,71.4357,11882.0
2024-09-17 11:15:00,72.7,72.76,72.7,72.75,31429.0,71.4455,71.5045,71.4455,71.4947,31429.0
2024-09-17 11:20:00,72.74,72.81,72.7,72.81,19907.0,71.4849,71.5536,71.4455,71.5536,19907.0
2024-09-17 11:25:00,72.82,72.89,72.8,72.83,11896.0,71.5635,71.6323,71.5438,71.5733,11896.0
2024-09-17 11:30:00,72.83,72.88,72.81,72.87,8170.0,71.5733,71.6224,71.5536,71.6126,8170.0
2024-09-17 11:35:00,72.85,72.92,72.82,72.89,9301.0,71.593,71.6617,71.5635,71.6323,9301.0
2024-09-17 11:40:00,72.87,72.89,72.84,72.84,6904.0,71.6126,71.6323,71.5831,71.5831,6904.0
2024-09-17 11:45:00,72.83,72.83,72.75,72.77,13094.0,71.5733,71.5733,71.4947,71.5143,13094.0
2024-09-17 11:50:00,72.76,72.83,72.75,72.79,8336.0,71.5045,71.5733,71.4947,71.534,8336.0
2024-09-17 11:55:00,72.8,72.8,72.72,72.76,13218.0,71.5438,71.5438,71.4652,71.5045,13218.0
2024-09-17 12:00:00,72.76,72.81,72.71,72.76,10358.0,71.5045,71.5536,71.4554,71.5045,10358.0
2024-09-17 12:05:00,72.76,72.79,72.72,72.72,11101.0,71.5045,71.534,71.4652,71.4652,11101.0
2024-09-17 12:10:00,72.73,72.77,72.71,72.77,6590.0,71.475,71.5143,71.4554,71.5143,6590.0
2024-09-17 12:15:00,72.75,72.75,72.64,72.66,22362.0,71.4947,71.4947,71.3866,71.4062,22362.0
2024-09-17 12:20:00,72.66,72.86,72.64,72.85,49401.0,71.4062,71.6028,71.3866,71.593,49401.0
2024-09-17 12:25:00,72.86,72.94,72.78,72.94,10072.0,71.6028,71.6814,71.5242,71.6814,10072.0
2024-09-17 12:30:00,72.92,72.92,72.78,72.79,11457.0,71.6617,71.6617,71.5242,71.534,11457.0
2024-09-17 12:35:00,72.79,72.83,72.75,72.77,8860.0,71.534,71.5733,71.4947,71.5143,8860.0
2024-09-17 12:40:00,72.77,72.8,72.71,72.76,36936.0,71.5143,71.5438,71.4554,71.5045,36936.0
2024-09-17 12:45:00,72.76,72.76,72.47,72.47,26363.0,71.5045,71.5045,71.2195,71.2195,26363.0
2024-09-17 12:50:00,72.47,72.61,72.42,72.6,21704.0,71.2195,71.3571,71.1704,71.3473,21704.0
2024-09-17 12:55:00,72.63,72.69,72.56,72.59,14436.0,71.3768,71.4357,71.308,71.3374,14436.0
2024-09-17 13:00:00,72.61,72.68,72.61,72.61,6133.0,71.3571,71.4259,71.3571,71.3571,6133.0
2024-09-17 13:05:00,72.63,72.68,72.59,72.67,5004.0,71.3768,71.4259,71.3374,71.4161,5004.0
2024-09-17 13:10:00,72.69,72.74,72.63,72.72,14580.0,71.4357,71.4849,71.3768,71.4652,14580.0
2024-09-17 13:15:00,72.7,72.84,72.66,72.83,13868.0,71.4455,71.5831,71.4062,71.5733,13868.0
2024-09-17 13:20:00,72.83,73.01,72.83,72.99,36638.0,71.5733,71.7502,71.5733,71.7305,36638.0
2024-09-17 13:25:00,72.98,72.99,72.86,72.87,32377.0,71.7207,71.7305,71.6028,71.6126,32377.0
2024-09-17 13:30:00,72.86,72.92,72.78,72.79,16855.0,71.6028,71.6617,71.5242,71.534,16855.0
2024-09-17 13:35:00,72.79,72.92,72.78,72.89,17690.0,71.534,71.6617,71.5242,71.6323,17690.0
2024-09-17 13:40:00,72.88,72.9,72.83,72.86,8474.0,71.6224,71.6421,71.5733,71.6028,8474.0
2024-09-17 13:45:00,72.85,72.95,72.8,72.95,15139.0,71.593,71.6912,71.5438,71.6912,15139.0
2024-09-17 13:50:00,72.94,73.09,72.94,73.02,17527.0,71.6814,71.8288,71.6814,71.76,17527.0
2024-09-17 13:55:00,73.02,73.13,72.98,73.09,37412.0,71.76,71.8681,71.7207,71.8288,37412.0
2024-09-17 14:00:00,73.09,73.15,73.03,73.1,40483.0,71.8288,71.8878,71.7699,71.8386,40483.0
2024-09-17 14:05:00,73.11,73.11,73.05,73.09,11186.0,71.8485,71.8485,71.7895,71.8288,11186.0
2024-09-17 14:10:00,73.09,73.09,72.92,72.92,15314.0,71.8288,71.8288,71.6617,71.6617,15314.0
2024-09-17 14:15:00,72.94,72.99,72.94,72.95,5405.0,71.6814,71.7305,71.6814,71.6912,5405.0
2024-09-17 14:20:00,72.96,73.05,72.96,73.01,10890.0,71.7011,71.7895,71.7011,71.7502,10890.0
2024-09-17 14:25:00,73.02,73.04,72.94,73.0,8429.0,71.76,71.7797,71.6814,71.7404,8429.0
2024-09-17 14:30:00,72.99,73.05,72.94,73.0,12620.0,71.7305,71.7895,71.6814,71.7404,12620.0
2024-09-17 14:35:00,73.0,73.03,72.98,72.99,12199.0,71.7404,71.7699,71.7207,71.7305,12199.0
2024-09-17 14:40:00,72.99,73.04,72.98,73.02,7300.0,71.7305,71.7797,71.7207,71.76,7300.0
2024-09-17 14:45:00,73.02,73.02,72.82,72.83,21469.0,71.76,71.76,71.5635,71.5733,21469.0
2024-09-17 14:50:00,72.84,72.91,72.79,72.91,14645.0,71.5831,71.6519,71.534,71.6519,14645.0
2024-09-17 14:55:00,72.92,72.96,72.86,72.89,15045.0,71.6617,71.7011,71.6028,71.6323,15045.0
2024-09-17 15:00:00,72.89,72.93,72.86,72.87,13142.0,71.6323,71.6716,71.6028,71.6126,13142.0
2024-09-17 15:05:00,72.86,72.87,72.81,72.82,12486.0,71.6028,71.6126,71.5536,71.5635,12486.0
2024-09-17 15:10:00,72.83,72.84,72.81,72.84,12079.0,71.5733,71.5831,71.5536,71.5831,12079.0
2024-09-17 15:15:00,72.85,72.86,72.77,72.78,11822.0,71.593,71.6028,71.5143,71.5242,11822.0
2024-09-17 15:20:00,72.78,72.79,72.68,72.72,19646.0,71.5242,71.534,71.4259,71.4652,19646.0
2024-09-17 15:25:00,72.72,72.79,72.71,72.77,16806.0,71.4652,71.534,71.4554,71.5143,16806.0
2024-09-17 15:30:00,72.77,72.78,72.69,72.7,33635.0,71.5143,71.5242,71.4357,71.4455,33635.0
2024-09-17 15:35:00,72.7,72.86,72.64,72.84,23060.0,71.4455,71.6028,71.3866,71.5831,23060.0
2024-09-17 15:40:00,72.84,72.87,72.71,72.71,20938.0,71.5831,71.6126,71.4554,71.4554,20938.0
2024-09-17 15:45:00,72.72,72.83,72.71,72.82,30117.0,71.4652,71.5733,71.4554,71.5635,30117.0
2024-09-17 15:50:00,72.82,72.83,72.72,72.81,67472.0,71.5635,71.5733,71.4652,71.5536,67472.0
2024-09-17 15:55:00,72.81,72.91,72.76,72.89,210199.0,71.5536,71.6519,71.5045,71.6323,210199.0
2024-09-18 09:30:00,72.23,72.49,72.2,72.26,65792.0,70.9837,71.2392,70.9542,71.0131,65792.0
2024-09-18 09:35:00,72.21,72.43,72.19,72.37,15230.0,70.964,71.1802,70.9443,71.1212,15230.0
2024-09-18 09:40:00,72.36,72.45,72.32,72.37,84884.0,71.1114,71.1999,71.0721,71.1212,84884.0
2024-09-18 09:45:00,72.4,72.69,72.3,72.64,64962.0,71.1507,71.4357,71.0524,71.3866,64962.0
2024-09-18 09:50:00,72.64,72.8,72.56,72.69,18841.0,71.3866,71.5438,71.308,71.4357,18841.0
2024-09-18 09:55:00,72.68,72.68,72.46,72.55,69186.0,71.4259,71.4259,71.2097,71.2981,69186.0
2024-09-18 10:00:00,72.49,72.61,72.33,72.52,12301.0,71.2392,71.3571,71.0819,71.2687,12301.0
2024-09-18 10:05:00,72.52,72.61,72.45,72.6,10332.0,71.2687,71.3571,71.1999,71.3473,10332.0
2024-09-18 10:10:00,72.57,72.63,72.48,72.57,6523.0,71.3178,71.3768,71.2293,71.3178,6523.0
2024-09-18 10:15:00,72.59,72.72,72.59,72.62,4784.0,71.3374,71.4652,71.3374,71.3669,4784.0
2024-09-18 10:20:00,72.62,72.68,72.57,72.66,4900.0,71.3669,71.4259,71.3178,71.4062,4900.0
2024-09-18 10:25:00,72.63,72.8,72.58,72.75,17475.0,71.3768,71.5438,71.3276,71.4947,17475.0
2024-09-18 10:30:00,72.74,72.76,72.54,72.6,11056.0,71.4849,71.5045,71.2883,71.3473,11056.0
2024-09-18 10:35:00,72.63,72.7,72.62,72.65,8157.0,71.3768,71.4455,71.3669,71.3964,8157.0
2024-09-18 10:40:00,72.66,72.74,72.63,72.72,8853.0,71.4062,71.4849,71.3768,71.4652,8853.0
2024-09-18 10:45:00,72.7,72.79,72.69,72.77,14171.0,71.4455,71.534,71.4357,71.5143,14171.0
2024-09-18 10:50:00,72.79,72.93,72.77,72.89,23469.0,71.534,71.6716,71.5143,71.6323,23469.0
2024-09-18 10:55:00,72.88,72.88,72.79,72.88,14451.0,71.6224,71.6224,71.534,71.6224,14451.0
2024-09-18 11:00:00,72.88,73.04,72.84,73.01,117866.0,71.6224,71.7797,71.5831,71.7502,117866.0
2024-09-18 11:05:00,73.02,73.03,72.9,72.98,13440.0,71.76,71.7699,71.6421,71.7207,13440.0
2024-09-18 11:10:00,72.95,72.96,72.89,72.92,13229.0,71.6912,71.7011,71.6323,71.6617,13229.0
2024-09-18 11:15:00,72.91,73.01,72.88,73.0,40974.0,71.6519,71.7502,71.6224,71.7404,40974.0
2024-09-18 11:20:00,73.0,73.02,72.95,72.99,8886.0,71.7404,71.76,71.6912,71.7305,8886.0
2024-09-18 11:25:00,72.97,73.05,72.97,73.02,20933.0,71.7109,71.7895,71.7109,71.76,20933.0
2024-09-18 11:30:00,73.0,73.01,72.93,73.01,8392.0,71.7404,71.7502,71.6716,71.7502,8392.0
2024-09-18 11:35:00,73.01,73.07,72.99,73.04,4460.0,71.7502,71.8092,71.7305,71.7797,4460.0
2024-09-18 11:40:00,73.03,73.04,72.97,72.99,7233.0,71.7699,71.7797,71.7109,71.7305,7233.0
2024-09-18 11:45:00,72.98,72.98,72.88,72.9,36612.0,71.7207,71.7207,71.6224,71.6421,36612.0
2024-09-18 11:50:00,72.9,72.94,72.87,72.89,47861.0,71.6421,71.6814,71.6126,71.6323,47861.0
2024-09-18 11:55:00,72.9,72.92,72.88,72.92,6308.0,71.6421,71.6617,71.6224,71.6617,6308.0
2024-09-18 12:00:00,72.9,72.9,72.76,72.78,19574.0,71.6421,71.6421,71.5045,71.5242,19574.0
2024-09-18 12:05:00,72.78,72.84,72.73,72.84,12177.0,71.5242,71.5831,71.475,71.5831,12177.0
2024-09-18 12:10:00,72.84,72.88,72.83,72.84,10701.0,71.5831,71.6224,71.5733,71.5831,10701.0
2024-09-18 12:15:00,72.83,72.88,72.81,72.86,11483.0,71.5733,71.6224,71.5536,71.6028,11483.0
2024-09-18 12:20:00,72.86,72.95,72.86,72.89,8243.0,71.6028,71.6912,71.6028,71.6323,8243.0
2024-09-18 12:25:00,72.88,73.04,72.88,73.01,6757.0,71.6224,71.7797,71.6224,71.7502,6757.0
2024-09-18 12:30:00,73.0,73.07,72.99,73.04,7269.0,71.7404,71.8092,71.7305,71.7797,7269.0
2024-09-18 12:35:00,73.06,73.11,73.05,73.1,8628.0,71.7993,71.8485,71.7895,71.8386,8628.0
2024-09-18 12:40:00,73.1,73.11,73.07,73.07,7336.0,71.8386,71.8485,71.8092,71.8092,7336.0
2024-09-18 12:45:00,73.08,73.15,73.07,73.13,13701.0,71.819,71.8878,71.8092,71.8681,13701.0
2024-09-18 12:50:00,73.14,73.16,73.1,73.14,8848.0,71.878,71.8976,71.8386,71.878,8848.0
2024-09-18 12:55:00,73.16,73.16,73.08,73.11,15654.0,71.8976,71.8976,71.819,71.8485,15654.0
2024-09-18 13:00:00,73.12,73.14,73.1,73.13,6186.0,71.8583,71.878,71.8386,71.8681,6186.0
2024-09-18 13:05:00,73.13,73.13,73.07,73.08,17714.0,71.8681,71.8681,71.8092,71.819,17714.0
2024-09-18 13:10:00,73.09,73.13,73.08,73.13,16481.0,71.8288,71.8681,71.819,71.8681,16481.0
2024-09-18 13:15:00,73.14,73.16,73.12,73.14,8635.0,71.878,71.8976,71.8583,71.878,8635.0
2024-09-18 13:20:00,73.15,73.15,73.05,73.08,7349.0,71.8878,71.8878,71.7895,71.819,7349.0
2024-09-18 13:25:00,73.07,73.15,73.05,73.15,9579.0,71.8092,71.8878,71.7895,71.8878,9579.0
2024-09-18 13:30:00,73.14,73.16,73.12,73.12,13276.0,71.878,71.8976,71.8583,71.8583,13276.0
2024-09-18 13:35:00,73.14,73.15,73.01,73.03,16712.0,71.878,71.8878,71.7502,71.7699,16712.0
2024-09-18 13:40:00,73.04,73.07,73.02,73.05,13132.0,71.7797,71.8092,71.76,71.7895,13132.0
2024-09-18 13:45:00,73.07,73.09,73.0,73.01,11086.0,71.8092,71.8288,71.7404,71.7502,11086.0
2024-09-18 13:50:00,73.01,73.04,72.97,73.0,17854.0,71.7502,71.7797,71.7109,71.7404,17854.0
2024-09-18 13:55:00,72.98,73.01,72.93,72.97,13246.0,71.7207,71.7502,71.6716,71.7109,13246.0
2024-09-18 14:00:00,72.97,73.97,72.86,73.64,57821.0,71.7109,72.6936,71.6028,72.3693,57821.0
2024-09-18 14:05:00,73.59,73.74,73.47,73.6,32177.0,72.3202,72.4676,72.2023,72.33,32177.0
2024-09-18 14:10:00,73.58,73.58,73.12,73.22,28361.0,72.3104,72.3104,71.8583,71.9566,28361.0
2024-09-18 14:15:00,73.18,73.49,73.17,73.42,62121.0,71.9173,72.2219,71.9074,72.1531,62121.0
2024-09-18 14:20:00,73.41,73.49,73.27,73.49,29501.0,72.1433,72.2219,72.0057,72.2219,29501.0
2024-09-18 14:25:00,73.46,73.66,73.36,73.64,18930.0,72.1924,72.389,72.0942,72.3693,18930.0
2024-09-18 14:30:00,73.66,73.93,73.63,73.91,61670.0,72.389,72.6543,72.3595,72.6347,61670.0
2024-09-18 14:35:00,73.92,73.92,73.45,73.84,16122.0,72.6445,72.6445,72.1826,72.5659,16122.0
2024-09-18 14:40:00,73.88,73.88,73.34,73.42,14119.0,72.6052,72.6052,72.0745,72.1531,14119.0
2024-09-18 14:45:00,73.4,73.58,73.29,73.45,32591.0,72.1335,72.3104,72.0254,72.1826,32591.0
2024-09-18 14:50:00,73.47,73.74,73.47,73.64,5892.0,72.2023,72.4676,72.2023,72.3693,5892.0
2024-09-18 14:55:00,73.63,73.69,73.29,73.34,22609.0,72.3595,72.4185,72.0254,72.0745,22609.0
2024-09-18 15:00:00,73.29,73.32,73.07,73.12,12782.0,72.0254,72.0548,71.8092,71.8583,12782.0
2024-09-18 15:05:00,73.08,73.08,72.92,73.06,14011.0,71.819,71.819,71.6617,71.7993,14011.0
2024-09-18 15:10:00,73.0,73.51,72.97,73.49,26009.0,71.7404,72.2416,71.7109,72.2219,26009.0
2024-09-18 15:15:00,73.51,73.52,73.33,73.46,31210.0,72.2416,72.2514,72.0647,72.1924,31210.0
2024-09-18 15:20:00,73.43,73.45,72.99,73.27,19093.0,72.1629,72.1826,71.7305,72.0057,19093.0
2024-09-18 15:25:00,73.31,73.58,73.28,73.38,23230.0,72.045,72.3104,72.0155,72.1138,23230.0
2024-09-18 15:30:00,73.34,73.47,72.99,73.0,60312.0,72.0745,72.2023,71.7305,71.7404,60312.0
2024-09-18 15:35:00,72.98,73.05,72.88,72.99,41472.0,71.7207,71.7895,71.6224,71.7305,41472.0
2024-09-18 15:40:00,72.99,73.06,72.87,72.87,43829.0,71.7305,71.7993,71.6126,71.6126,43829.0
2024-09-18 15:45:00,72.85,73.0,72.82,72.86,53425.0,71.593,71.7404,71.5635,71.6028,53425.0
2024-09-18 15:50:00,72.84,72.94,72.79,72.83,75591.0,71.5831,71.6814,71.534,71.5733,75591.0
2024-09-18 15:55:00,72.86,72.92,72.72,72.78,199591.0,71.6028,71.6617,71.4652,71.5242,199591.0
2024-09-19 09:30:00,74.57,74.89,74.27,74.3,57969.0,73.2833,73.5978,72.9885,73.0179,57969.0
2024-09-19 09:35:00,74.33,74.38,73.91,74.08,140374.0,73.0474,73.0966,72.6347,72.8017,140374.0
2024-09-19 09:40:00,74.02,74.16,73.82,73.86,63615.0,72.7428,72.8804,72.5462,72.5855,63615.0
2024-09-19 09:45:00,73.91,74.15,73.89,74.13,38887.0,72.6347,72.8705,72.615,72.8509,38887.0
2024-09-19 09:50:00,74.15,74.15,73.81,73.89,45409.0,72.8705,72.8705,72.5364,72.615,45409.0
2024-09-19 09:55:00,73.9,74.36,73.9,74.21,51399.0,72.6248,73.0769,72.6248,72.9295,51399.0
2024-09-19 10:00:00,74.22,74.32,73.98,74.1,57407.0,72.9393,73.0376,72.7035,72.8214,57407.0
2024-09-19 10:05:00,74.11,74.37,74.11,74.19,29373.0,72.8312,73.0867,72.8312,72.9098,29373.0
2024-09-19 10:10:00,74.17,74.37,74.13,74.25,29485.0,72.8902,73.0867,72.8509,72.9688,29485.0
2024-09-19 10:15:00,74.27,74.46,74.26,74.46,16141.0,72.9885,73.1752,72.9786,73.1752,16141.0
2024-09-19 10:20:00,74.48,74.5,74.37,74.46,22361.0,73.1948,73.2145,73.0867,73.1752,22361.0
2024-09-19 10:25:00,74.45,74.54,74.43,74.5,36396.0,73.1653,73.2538,73.1457,73.2145,36396.0
2024-09-19 10:30:00,74.51,74.62,74.5,74.57,24037.0,73.2243,73.3324,73.2145,73.2833,24037.0
2024-09-19 10:35:00,74.58,74.63,74.42,74.54,13968.0,73.2931,73.3422,73.1359,73.2538,13968.0
2024-09-19 10:40:00,74.55,74.56,74.29,74.31,15070.0,73.2636,73.2735,73.0081,73.0278,15070.0
2024-09-19 10:45:00,74.33,74.34,74.08,74.2,12232.0,73.0474,73.0572,72.8017,72.9197,12232.0
2024-09-19 10:50:00,74.23,74.29,74.1,74.16,12183.0,72.9491,73.0081,72.8214,72.8804,12183.0
2024-09-19 10:55:00,74.15,74.28,74.13,74.27,5796.0,72.8705,72.9983,72.8509,72.9885,5796.0
2024-09-19 11:00:00,74.27,74.34,74.09,74.3,29343.0,72.9885,73.0572,72.8116,73.0179,29343.0
2024-09-19 11:05:00,74.29,74.29,74.14,74.2,15580.0,73.0081,73.0081,72.8607,72.9197,15580.0
2024-09-19 11:10:00,74.21,74.26,74.14,74.14,9924.0,72.9295,72.9786,72.8607,72.8607,9924.0
2024-09-19 11:15:00,74.15,74.3,74.15,74.26,11095.0,72.8705,73.0179,72.8705,72.9786,11095.0
2024-09-19 11:20:00,74.24,74.32,74.23,74.32,13518.0,72.959,73.0376,72.9491,73.0376,13518.0
2024-09-19 11:25:00,74.31,74.31,74.26,74.28,8043.0,73.0278,73.0278,72.9786,72.9983,8043.0
2024-09-19 11:30:00,74.29,74.38,74.29,74.37,11773.0,73.0081,73.0966,73.0081,73.0867,11773.0
2024-09-19 11:35:00,74.37,74.4,74.23,74.27,36093.0,73.0867,73.1162,72.9491,72.9885,36093.0
2024-09-19 11:40:00,74.28,74.39,74.28,74.35,15531.0,72.9983,73.1064,72.9983,73.0671,15531.0
2024-09-19 11:45:00,74.36,74.51,74.32,74.5,13316.0,73.0769,73.2243,73.0376,73.2145,13316.0
2024-09-19 11:50:00,74.5,74.5,74.34,74.4,10365.0,73.2145,73.2145,73.0572,73.1162,10365.0
2024-09-19 11:55:00,74.38,74.39,74.32,74.36,8386.0,73.0966,73.1064,73.0376,73.0769,8386.0
2024-09-19 12:00:00,74.38,74.49,74.36,74.48,7581.0,73.0966,73.2047,73.0769,73.1948,7581.0
2024-09-19 12:05:00,74.48,74.5,74.4,74.4,14827.0,73.1948,73.2145,73.1162,73.1162,14827.0
2024-09-19 12:10:00,74.4,74.4,74.28,74.31,12701.0,73.1162,73.1162,72.9983,73.0278,12701.0
2024-09-19 12:15:00,74.31,74.51,74.31,74.48,15665.0,73.0278,73.2243,73.0278,73.1948,15665.0
2024-09-19 12:20:00,74.47,74.5,74.42,74.45,10238.0,73.185,73.2145,73.1359,73.1653,10238.0
2024-09-19 12:25:00,74.48,74.53,74.47,74.5,11404.0,73.1948,73.244,73.185,73.2145,11404.0
2024-09-19 12:30:00,74.5,74.55,74.5,74.52,10797.0,73.2145,73.2636,73.2145,73.2341,10797.0
2024-09-19 12:35:00,74.51,74.54,74.49,74.53,14144.0,73.2243,73.2538,73.2047,73.244,14144.0
2024-09-19 12:40:00,74.53,74.6,74.5,74.53,16814.0,73.244,73.3128,73.2145,73.244,16814.0
2024-09-19 12:45:00,74.52,74.55,74.21,74.25,108698.0,73.2341,73.2636,72.9295,72.9688,108698.0
2024-09-19 12:50:00,74.25,74.26,74.12,74.2,197307.0,72.9688,72.9786,72.841,72.9197,197307.0
2024-09-19 12:55:00,74.19,74.46,74.17,74.43,30761.0,72.9098,73.1752,72.8902,73.1457,30761.0
2024-09-19 13:00:00,74.47,74.53,74.42,74.42,9067.0,73.185,73.244,73.1359,73.1359,9067.0
2024-09-19 13:05:00,74.41,74.41,74.3,74.32,14399.0,73.126,73.126,73.0179,73.0376,14399.0
2024-09-19 13:10:00,74.3,74.33,74.24,74.3,9596.0,73.0179,73.0474,72.959,73.0179,9596.0
2024-09-19 13:15:00,74.29,74.4,74.26,74.28,18768.0,73.0081,73.1162,72.9786,72.9983,18768.0
2024-09-19 13:20:00,74.3,74.34,74.27,74.34,9231.0,73.0179,73.0572,72.9885,73.0572,9231.0
2024-09-19 13:25:00,74.36,74.39,74.35,74.37,5887.0,73.0769,73.1064,73.0671,73.0867,5887.0
2024-09-19 13:30:00,74.4,74.47,74.4,74.41,12888.0,73.1162,73.185,73.1162,73.126,12888.0
2024-09-19 13:35:00,74.42,74.52,74.4,74.48,74330.0,73.1359,73.2341,73.1162,73.1948,74330.0
2024-09-19 13:40:00,74.49,74.58,74.47,74.53,14821.0,73.2047,73.2931,73.185,73.244,14821.0
2024-09-19 13:45:00,74.53,74.56,74.47,74.47,112128.0,73.244,73.2735,73.185,73.185,112128.0
2024-09-19 13:50:00,74.48,74.69,74.46,74.68,40721.0,73.1948,73.4012,73.1752,73.3914,40721.0
2024-09-19 13:55:00,74.68,74.72,74.65,74.68,18912.0,73.3914,73.4307,73.3619,73.3914,18912.0
2024-09-19 14:00:00,74.67,74.72,74.65,74.7,6059.0,73.3816,73.4307,73.3619,73.411,6059.0
2024-09-19 14:05:00,74.71,74.71,74.63,74.65,31748.0,73.4209,73.4209,73.3422,73.3619,31748.0
2024-09-19 14:10:00,74.63,74.63,74.54,74.58,7556.0,73.3422,73.3422,73.2538,73.2931,7556.0
2024-09-19 14:15:00,74.58,74.6,74.45,74.51,13776.0,73.2931,73.3128,73.1653,73.2243,13776.0
2024-09-19 14:20:00,74.52,74.59,74.47,74.56,10181.0,73.2341,73.3029,73.185,73.2735,10181.0
2024-09-19 14:25:00,74.55,74.64,74.52,74.62,10084.0,73.2636,73.3521,73.2341,73.3324,10084.0
2024-09-19 14:30:00,74.62,74.66,74.6,74.65,10477.0,73.3324,73.3717,73.3128,73.3619,10477.0
2024-09-19 14:35:00,74.63,74.65,74.57,74.63,8924.0,73.3422,73.3619,73.2833,73.3422,8924.0
2024-09-19 14:40:00,74.62,74.62,74.58,74.59,5215.0,73.3324,73.3324,73.2931,73.3029,5215.0
2024-09-19 14:45:00,74.61,74.62,74.48,74.49,8536.0,73.3226,73.3324,73.1948,73.2047,8536.0
2024-09-19 14:50:00,74.47,74.49,74.41,74.45,7121.0,73.185,73.2047,73.126,73.1653,7121.0
2024-09-19 14:55:00,74.45,74.45,74.28,74.31,24195.0,73.1653,73.1653,72.9983,73.0278,24195.0
2024-09-19 15:00:00,74.29,74.38,74.23,74.35,26926.0,73.0081,73.0966,72.9491,73.0671,26926.0
2024-09-19 15:05:00,74.35,74.41,74.33,74.38,30158.0,73.0671,73.126,73.0474,73.0966,30158.0
2024-09-19 15:10:00,74.38,74.47,74.37,74.43,22299.0,73.0966,73.185,73.0867,73.1457,22299.0
2024-09-19 15:15:00,74.43,74.49,74.41,74.47,24924.0,73.1457,73.2047,73.126,73.185,24924.0
2024-09-19 15:20:00,74.47,74.57,74.38,74.56,38905.0,73.185,73.2833,73.0966,73.2735,38905.0
2024-09-19 15:25:00,74.56,74.56,74.3,74.3,36326.0,73.2735,73.2735,73.0179,73.0179,36326.0
2024-09-19 15:30:00,74.31,74.38,74.3,74.34,36111.0,73.0278,73.0966,73.0179,73.0572,36111.0
2024-09-19 15:35:00,74.33,74.46,74.33,74.42,42350.0,73.0474,73.1752,73.0474,73.1359,42350.0
2024-09-19 15:40:00,74.42,74.48,74.37,74.44,52834.0,73.1359,73.1948,73.0867,73.1555,52834.0
2024-09-19 15:45:00,74.44,74.47,74.31,74.38,84783.0,73.1555,73.185,73.0278,73.0966,84783.0
2024-09-19 15:50:00,74.39,74.39,74.2,74.34,90545.0,73.1064,73.1064,72.9197,73.0572,90545.0
2024-09-19 15:55:00,74.34,74.37,74.19,74.23,359634.0,73.0572,73.0867,72.9098,72.9491,359634.0
2024-09-20 09:30:00,73.77,74.02,73.74,73.86,439544.0,72.4971,72.7428,72.4676,72.5855,439544.0
2024-09-20 09:35:00,73.86,74.0,73.65,74.0,16861.0,72.5855,72.7231,72.3792,72.7231,16861.0
2024-09-20 09:40:00,73.92,73.98,73.82,73.89,6895.0,72.6445,72.7035,72.5462,72.615,6895.0
2024-09-20 09:45:00,73.88,73.92,73.72,73.82,30068.0,72.6052,72.6445,72.4479,72.5462,30068.0
2024-09-20 09:50:00,73.82,73.9,73.72,73.73,15373.0,72.5462,72.6248,72.4479,72.4578,15373.0
2024-09-20 09:55:00,73.73,73.8,73.66,73.72,51145.0,72.4578,72.5266,72.389,72.4479,51145.0
2024-09-20 10:00:00,73.69,73.76,73.54,73.71,30052.0,72.4185,72.4873,72.2711,72.4381,30052.0
2024-09-20 10:05:00,73.74,73.79,73.65,73.73,41967.0,72.4676,72.5167,72.3792,72.4578,41967.0
2024-09-20 10:10:00,73.77,73.77,73.63,73.71,9692.0,72.4971,72.4971,72.3595,72.4381,9692.0
2024-09-20 10:15:00,73.71,73.96,73.71,73.91,19663.0,72.4381,72.6838,72.4381,72.6347,19663.0
2024-09-20 10:20:00,73.91,74.02,73.85,73.85,58963.0,72.6347,72.7428,72.5757,72.5757,58963.0
2024-09-20 10:25:00,73.85,73.95,73.84,73.9,22589.0,72.5757,72.674,72.5659,72.6248,22589.0
2024-09-20 10:30:00,73.89,74.02,73.85,73.96,18847.0,72.615,72.7428,72.5757,72.6838,18847.0
2024-09-20 10:35:00,73.96,74.04,73.92,73.98,12612.0,72.6838,72.7624,72.6445,72.7035,12612.0
2024-09-20 10:40:00,73.98,74.04,73.95,73.95,7652.0,72.7035,72.7624,72.674,72.674,7652.0
2024-09-20 10:45:00,73.95,73.98,73.88,73.92,9426.0,72.674,72.7035,72.6052,72.6445,9426.0
2024-09-20 10:50:00,73.91,73.96,73.9,73.91,7971.0,72.6347,72.6838,72.6248,72.6347,7971.0
2024-09-20 10:55:00,73.93,73.93,73.84,73.84,13017.0,72.6543,72.6543,72.5659,72.5659,13017.0
2024-09-20 11:00:00,73.84,73.88,73.81,73.81,16551.0,72.5659,72.6052,72.5364,72.5364,16551.0
2024-09-20 11:05:00,73.81,73.92,73.81,73.9,8461.0,72.5364,72.6445,72.5364,72.6248,8461.0
2024-09-20 11:10:00,73.89,73.93,73.83,73.84,21970.0,72.615,72.6543,72.556,72.5659,21970.0
2024-09-20 11:15:00,73.84,73.93,73.77,73.92,15849.0,72.5659,72.6543,72.4971,72.6445,15849.0
2024-09-20 11:20:00,73.92,73.98,73.89,73.93,15140.0,72.6445,72.7035,72.615,72.6543,15140.0
2024-09-20 11:25:00,73.93,74.0,73.93,73.96,9770.0,72.6543,72.7231,72.6543,72.6838,9770.0
2024-09-20 11:30:00,73.95,74.01,73.87,73.98,15524.0,72.674,72.7329,72.5954,72.7035,15524.0
2024-09-20 11:35:00,73.99,74.02,73.96,73.97,10701.0,72.7133,72.7428,72.6838,72.6936,10701.0
2024-09-20 11:40:00,73.97,74.13,73.95,74.1,15257.0,72.6936,72.8509,72.674,72.8214,15257.0
2024-09-20 11:45:00,74.11,74.15,74.03,74.11,14018.0,72.8312,72.8705,72.7526,72.8312,14018.0
2024-09-20 11:50:00,74.11,74.11,74.01,74.04,10422.0,72.8312,72.8312,72.7329,72.7624,10422.0
2024-09-20 11:55:00,74.05,74.14,74.05,74.14,37958.0,72.7723,72.8607,72.7723,72.8607,37958.0
2024-09-20 12:00:00,74.12,74.12,74.04,74.09,9004.0,72.841,72.841,72.7624,72.8116,9004.0
2024-09-20 12:05:00,74.1,74.16,74.05,74.16,5327.0,72.8214,72.8804,72.7723,72.8804,5327.0
2024-09-20 12:10:00,74.14,74.14,74.07,74.12,10122.0,72.8607,72.8607,72.7919,72.841,10122.0
2024-09-20 12:15:00,74.11,74.11,74.05,74.06,15978.0,72.8312,72.8312,72.7723,72.7821,15978.0
2024-09-20 12:20:00,74.06,74.08,74.01,74.02,25313.0,72.7821,72.8017,72.7329,72.7428,25313.0
2024-09-20 12:25:00,74.02,74.06,73.98,74.05,22176.0,72.7428,72.7821,72.7035,72.7723,22176.0
2024-09-20 12:30:00,74.04,74.08,74.01,74.03,17110.0,72.7624,72.8017,72.7329,72.7526,17110.0
2024-09-20 12:35:00,74.03,74.06,73.97,73.98,23885.0,72.7526,72.7821,72.6936,72.7035,23885.0
2024-09-20 12:40:00,73.98,74.09,73.92,74.06,18211.0,72.7035,72.8116,72.6445,72.7821,18211.0
2024-09-20 12:45:00,74.07,74.21,74.07,74.16,7852.0,72.7919,72.9295,72.7919,72.8804,7852.0
2024-09-20 12:50:00,74.16,74.17,74.03,74.07,17157.0,72.8804,72.8902,72.7526,72.7919,17157.0
2024-09-20 12:55:00,74.06,74.07,73.98,74.0,22471.0,72.7821,72.7919,72.7035,72.7231,22471.0
2024-09-20 13:00:00,74.0,74.07,73.99,74.03,13006.0,72.7231,72.7919,72.7133,72.7526,13006.0
2024-09-20 13:05:00,74.03,74.13,74.02,74.09,6010.0,72.7526,72.8509,72.7428,72.8116,6010.0
2024-09-20 13:10:00,74.09,74.18,74.08,74.17,5573.0,72.8116,72.9,72.8017,72.8902,5573.0
2024-09-20 13:15:00,74.17,74.2,74.15,74.17,11105.0,72.8902,72.9197,72.8705,72.8902,11105.0
2024-09-20 13:20:00,74.18,74.18,74.07,74.08,8424.0,72.9,72.9,72.7919,72.8017,8424.0
2024-09-20 13:25:00,74.08,74.12,74.06,74.09,7556.0,72.8017,72.841,72.7821,72.8116,7556.0
2024-09-20 13:30:00,74.09,74.17,74.09,74.12,43022.0,72.8116,72.8902,72.8116,72.841,43022.0
2024-09-20 13:35:00,74.12,74.12,74.08,74.09,8434.0,72.841,72.841,72.8017,72.8116,8434.0
2024-09-20 13:40:00,74.09,74.13,74.09,74.13,8515.0,72.8116,72.8509,72.8116,72.8509,8515.0
2024-09-20 13:45:00,74.13,74.13,74.0,74.03,14337.0,72.8509,72.8509,72.7231,72.7526,14337.0
2024-09-20 13:50:00,74.03,74.06,74.01,74.03,14560.0,72.7526,72.7821,72.7329,72.7526,14560.0
2024-09-20 13:55:00,74.02,74.03,73.98,74.01,21945.0,72.7428,72.7526,72.7035,72.7329,21945.0
2024-09-20 14:00:00,74.01,74.01,73.86,73.89,26675.0,72.7329,72.7329,72.5855,72.615,26675.0
2024-09-20 14:05:00,73.89,73.92,73.84,73.85,12846.0,72.615,72.6445,72.5659,72.5757,12846.0
2024-09-20 14:10:00,73.84,73.97,73.82,73.92,11859.0,72.5659,72.6936,72.5462,72.6445,11859.0
2024-09-20 14:15:00,73.92,73.94,73.85,73.85,20584.0,72.6445,72.6641,72.5757,72.5757,20584.0
2024-09-20 14:20:00,73.84,73.85,73.77,73.82,10598.0,72.5659,72.5757,72.4971,72.5462,10598.0
2024-09-20 14:25:00,73.82,73.83,73.79,73.81,7818.0,72.5462,72.556,72.5167,72.5364,7818.0
2024-09-20 14:30:00,73.8,73.84,73.79,73.82,9537.0,72.5266,72.5659,72.5167,72.5462,9537.0
2024-09-20 14:35:00,73.81,73.85,73.77,73.83,13733.0,72.5364,72.5757,72.4971,72.556,13733.0
2024-09-20 14:40:00,73.83,73.91,73.81,73.87,14165.0,72.556,72.6347,72.5364,72.5954,14165.0
2024-09-20 14:45:00,73.87,73.87,73.82,73.86,21531.0,72.5954,72.5954,72.5462,72.5855,21531.0
2024-09-20 14:50:00,73.86,73.89,73.82,73.83,40948.0,72.5855,72.615,72.5462,72.556,40948.0
2024-09-20 14:55:00,73.82,73.82,73.69,73.69,62196.0,72.5462,72.5462,72.4185,72.4185,62196.0
2024-09-20 15:00:00,73.69,73.76,73.67,73.71,43388.0,72.4185,72.4873,72.3988,72.4381,43388.0
2024-09-20 15:05:00,73.72,73.76,73.69,73.72,15476.0,72.4479,72.4873,72.4185,72.4479,15476.0
2024-09-20 15:10:00,73.72,73.81,73.72,73.81,23296.0,72.4479,72.5364,72.4479,72.5364,23296.0
2024-09-20 15:15:00,73.81,74.03,73.81,74.03,50106.0,72.5364,72.7526,72.5364,72.7526,50106.0
2024-09-20 15:20:00,74.05,74.17,73.98,74.01,30237.0,72.7723,72.8902,72.7035,72.7329,30237.0
2024-09-20 15:25:00,74.01,74.04,73.97,74.0,28435.0,72.7329,72.7624,72.6936,72.7231,28435.0
2024-09-20 15:30:00,74.01,74.01,73.96,73.98,17353.0,72.7329,72.7329,72.6838,72.7035,17353.0
2024-09-20 15:35:00,73.98,74.13,73.96,74.05,38435.0,72.7035,72.8509,72.6838,72.7723,38435.0
2024-09-20 15:40:00,74.06,74.15,74.0,74.11,45419.0,72.7821,72.8705,72.7231,72.8312,45419.0
2024-09-20 15:45:00,74.12,74.13,73.85,73.96,54556.0,72.841,72.8509,72.5757,72.6838,54556.0
2024-09-20 15:50:00,73.97,74.05,73.88,73.93,80167.0,72.6936,72.7723,72.6052,72.6543,80167.0
2024-09-20 15:55:00,73.92,74.09,73.89,74.08,301902.0,72.6445,72.8116,72.615,72.8017,301902.0
2024-09-23 09:30:00,75.0,75.36,74.67,74.92,118515.0,73.7059,74.0596,73.3816,73.6272,118515.0
2024-09-23 09:35:00,74.92,75.18,74.82,74.97,93602.0,73.6272,73.8828,73.529,73.6764,93602.0
2024-09-23 09:40:00,74.95,75.06,74.89,75.04,51432.0,73.6567,73.7648,73.5978,73.7452,51432.0
2024-09-23 09:45:00,75.01,75.31,74.77,74.89,64931.0,73.7157,74.0105,73.4798,73.5978,64931.0
2024-09-23 09:50:00,74.89,75.07,74.82,75.01,93060.0,73.5978,73.7747,73.529,73.7157,93060.0
2024-09-23 09:55:00,75.02,75.39,75.02,75.37,87023.0,73.7255,74.0891,73.7255,74.0695,87023.0
2024-09-23 10:00:00,75.38,75.42,75.17,75.2,74611.0,74.0793,74.1186,73.8729,73.9024,74611.0
2024-09-23 10:05:00,75.19,75.31,75.09,75.31,88424.0,73.8926,74.0105,73.7943,74.0105,88424.0
2024-09-23 10:10:00,75.32,75.32,75.11,75.12,53637.0,74.0203,74.0203,73.814,73.8238,53637.0
2024-09-23 10:15:00,75.14,75.23,75.1,75.17,36348.0,73.8434,73.9319,73.8041,73.8729,36348.0
2024-09-23 10:20:00,75.18,75.36,75.15,75.21,53306.0,73.8828,74.0596,73.8533,73.9122,53306.0
2024-09-23 10:25:00,75.21,75.22,75.08,75.11,22813.0,73.9122,73.9221,73.7845,73.814,22813.0
2024-09-23 10:30:00,75.11,75.36,75.1,75.28,66648.0,73.814,74.0596,73.8041,73.981,66648.0
2024-09-23 10:35:00,75.29,75.3,75.21,75.26,51310.0,73.9909,74.0007,73.9122,73.9614,51310.0
2024-09-23 10:40:00,75.25,75.38,75.2,75.35,87701.0,73.9515,74.0793,73.9024,74.0498,87701.0
2024-09-23 10:45:00,75.35,75.39,75.16,75.19,49246.0,74.0498,74.0891,73.8631,73.8926,49246.0
2024-09-23 10:50:00,75.18,75.28,75.16,75.26,63554.0,73.8828,73.981,73.8631,73.9614,63554.0
2024-09-23 10:55:00,75.25,75.3,75.16,75.24,23952.0,73.9515,74.0007,73.8631,73.9417,23952.0
2024-09-23 11:00:00,75.21,75.24,75.14,75.15,56603.0,73.9122,73.9417,73.8434,73.8533,56603.0
2024-09-23 11:05:00,75.15,75.17,75.05,75.11,99184.0,73.8533,73.8729,73.755,73.814,99184.0
2024-09-23 11:10:00,75.11,75.12,75.04,75.05,18492.0,73.814,73.8238,73.7452,73.755,18492.0
2024-09-23 11:15:00,75.05,75.12,75.04,75.12,23950.0,73.755,73.8238,73.7452,73.8238,23950.0
2024-09-23 11:20:00,75.11,75.28,75.08,75.27,15623.0,73.814,73.981,73.7845,73.9712,15623.0
2024-09-23 11:25:00,75.28,75.3,75.2,75.27,30356.0,73.981,74.0007,73.9024,73.9712,30356.0
2024-09-23 11:30:00,75.28,75.3,75.17,75.18,30971.0,73.981,74.0007,73.8729,73.8828,30971.0
2024-09-23 11:35:00,75.18,75.25,75.17,75.24,30557.0,73.8828,73.9515,73.8729,73.9417,30557.0
2024-09-23 11:40:00,75.25,75.28,75.21,75.26,18071.0,73.9515,73.981,73.9122,73.9614,18071.0
2024-09-23 11:45:00,75.27,75.27,75.24,75.25,15097.0,73.9712,73.9712,73.9417,73.9515,15097.0
2024-09-23 11:50:00,75.25,75.28,75.24,75.26,25213.0,73.9515,73.981,73.9417,73.9614,25213.0
2024-09-23 11:55:00,75.27,75.27,75.1,75.14,28428.0,73.9712,73.9712,73.8041,73.8434,28428.0
2024-09-23 12:00:00,75.13,75.13,74.99,75.05,29310.0,73.8336,73.8336,73.696,73.755,29310.0
2024-09-23 12:05:00,75.05,75.05,74.94,74.98,24003.0,73.755,73.755,73.6469,73.6862,24003.0
2024-09-23 12:10:00,75.0,75.06,74.88,75.06,99336.0,73.7059,73.7648,73.5879,73.7648,99336.0
2024-09-23 12:15:00,75.05,75.08,74.98,75.01,35715.0,73.755,73.7845,73.6862,73.7157,35715.0
2024-09-23 12:20:00,75.0,75.1,74.98,75.08,97381.0,73.7059,73.8041,73.6862,73.7845,97381.0
2024-09-23 12:25:00,75.09,75.19,75.07,75.18,46670.0,73.7943,73.8926,73.7747,73.8828,46670.0
2024-09-23 12:30:00,75.17,75.29,75.17,75.26,11462.0,73.8729,73.9909,73.8729,73.9614,11462.0
2024-09-23 12:35:00,75.25,75.29,75.15,75.2,14838.0,73.9515,73.9909,73.8533,73.9024,14838.0
2024-09-23 12:40:00,75.2,75.24,75.1,75.11,12125.0,73.9024,73.9417,73.8041,73.814,12125.0
2024-09-23 12:45:00,75.11,75.13,74.98,75.05,87258.0,73.814,73.8336,73.6862,73.755,87258.0
2024-09-23 12:50:00,75.04,75.12,75.02,75.06,30936.0,73.7452,73.8238,73.7255,73.7648,30936.0
2024-09-23 12:55:00,75.05,75.08,74.95,74.99,174971.0,73.755,73.7845,73.6567,73.696,174971.0
2024-09-23 13:00:00,74.97,75.04,74.94,74.95,33274.0,73.6764,73.7452,73.6469,73.6567,33274.0
2024-09-23 13:05:00,74.93,75.07,74.92,75.07,56298.0,73.6371,73.7747,73.6272,73.7747,56298.0
2024-09-23 13:10:00,75.07,75.16,75.06,75.14,18991.0,73.7747,73.8631,73.7648,73.8434,18991.0
2024-09-23 13:15:00,75.16,75.23,75.15,75.21,10324.0,73.8631,73.9319,73.8533,73.9122,10324.0
2024-09-23 13:20:00,75.22,75.25,75.15,75.19,31131.0,73.9221,73.9515,73.8533,73.8926,31131.0
2024-09-23 13:25:00,75.16,75.25,75.16,75.25,14870.0,73.8631,73.9515,73.8631,73.9515,14870.0
2024-09-23 13:30:00,75.24,75.29,75.21,75.28,40896.0,73.9417,73.9909,73.9122,73.981,40896.0
2024-09-23 13:35:00,75.28,75.31,75.27,75.3,21030.0,73.981,74.0105,73.9712,74.0007,21030.0
2024-09-23 13:40:00,75.3,75.32,75.24,75.24,46188.0,74.0007,74.0203,73.9417,73.9417,46188.0
2024-09-23 13:45:00,75.23,75.34,75.22,75.34,62266.0,73.9319,74.04,73.9221,74.04,62266.0
2024-09-23 13:50:00,75.34,75.34,75.21,75.24,19945.0,74.04,74.04,73.9122,73.9417,19945.0
2024-09-23 13:55:00,75.23,75.29,75.21,75.28,16582.0,73.9319,73.9909,73.9122,73.981,16582.0
2024-09-23 14:00:00,75.27,75.29,75.14,75.15,20549.0,73.9712,73.9909,73.8434,73.8533,20549.0
2024-09-23 14:05:00,75.13,75.24,75.13,75.23,26602.0,73.8336,73.9417,73.8336,73.9319,26602.0
2024-09-23 14:10:00,75.23,75.26,75.22,75.24,22571.0,73.9319,73.9614,73.9221,73.9417,22571.0
2024-09-23 14:15:00,75.23,75.28,75.21,75.28,20877.0,73.9319,73.981,73.9122,73.981,20877.0
2024-09-23 14:20:00,75.28,75.31,75.24,75.26,12730.0,73.981,74.0105,73.9417,73.9614,12730.0
2024-09-23 14:25:00,75.26,75.28,75.21,75.28,21210.0,73.9614,73.981,73.9122,73.981,21210.0
2024-09-23 14:30:00,75.27,75.35,75.26,75.33,27730.0,73.9712,74.0498,73.9614,74.0302,27730.0
2024-09-23 14:35:00,75.34,75.35,75.3,75.32,21371.0,74.04,74.0498,74.0007,74.0203,21371.0
2024-09-23 14:40:00,75.33,75.35,75.3,75.34,38325.0,74.0302,74.0498,74.0007,74.04,38325.0
2024-09-23 14:45:00,75.34,75.42,75.34,75.39,99007.0,74.04,74.1186,74.04,74.0891,99007.0
2024-09-23 14:50:00,75.39,75.81,75.38,75.58,360763.0,74.0891,74.5019,74.0793,74.2759,360763.0
2024-09-23 14:55:00,75.58,75.62,75.45,75.45,49793.0,74.2759,74.3152,74.1481,74.1481,49793.0
2024-09-23 15:00:00,75.45,75.48,75.27,75.27,30985.0,74.1481,74.1776,73.9712,73.9712,30985.0
2024-09-23 15:05:00,75.27,75.33,75.25,75.26,39054.0,73.9712,74.0302,73.9515,73.9614,39054.0
2024-09-23 15:10:00,75.26,75.32,75.25,75.3,42792.0,73.9614,74.0203,73.9515,74.0007,42792.0
2024-09-23 15:15:00,75.29,75.34,75.27,75.31,58438.0,73.9909,74.04,73.9712,74.0105,58438.0
2024-09-23 15:20:00,75.32,75.34,75.31,75.33,35110.0,74.0203,74.04,74.0105,74.0302,35110.0
2024-09-23 15:25:00,75.33,75.33,75.28,75.31,38206.0,74.0302,74.0302,73.981,74.0105,38206.0
2024-09-23 15:30:00,75.31,75.31,75.25,75.27,29890.0,74.0105,74.0105,73.9515,73.9712,29890.0
2024-09-23 15:35:00,75.27,75.28,75.24,75.25,52267.0,73.9712,73.981,73.9417,73.9515,52267.0
2024-09-23 15:40:00,75.25,75.31,75.24,75.26,61830.0,73.9515,74.0105,73.9417,73.9614,61830.0
2024-09-23 15:45:00,75.26,75.32,75.25,75.31,41161.0,73.9614,74.0203,73.9515,74.0105,41161.0
2024-09-23 15:50:00,75.31,75.32,75.25,75.28,82643.0,74.0105,74.0203,73.9515,73.981,82643.0
2024-09-23 15:55:00,75.28,75.38,75.25,75.28,286011.0,73.981,74.0793,73.9515,73.981,286011.0
2024-09-24 09:30:00,75.55,75.76,75.28,75.41,107488.0,74.2464,74.4527,73.981,74.1088,107488.0
2024-09-24 09:35:00,75.44,75.55,75.42,75.47,60525.0,74.1383,74.2464,74.1186,74.1677,60525.0
2024-09-24 09:40:00,75.45,75.6,75.44,75.58,21810.0,74.1481,74.2955,74.1383,74.2759,21810.0
2024-09-24 09:45:00,75.55,75.55,75.44,75.48,95470.0,74.2464,74.2464,74.1383,74.1776,95470.0
2024-09-24 09:50:00,75.49,75.61,75.42,75.56,98044.0,74.1874,74.3053,74.1186,74.2562,98044.0
2024-09-24 09:55:00,75.56,75.6,75.45,75.56,51294.0,74.2562,74.2955,74.1481,74.2562,51294.0
2024-09-24 10:00:00,75.54,75.65,75.38,75.57,79247.0,74.2365,74.3446,74.0793,74.266,79247.0
2024-09-24 10:05:00,75.57,75.92,75.51,75.9,57573.0,74.266,74.61,74.2071,74.5903,57573.0
2024-09-24 10:10:00,75.93,75.98,75.7,75.7,36956.0,74.6198,74.6689,74.3938,74.3938,36956.0
2024-09-24 10:15:00,75.75,75.8,75.7,75.78,82505.0,74.4429,74.4921,74.3938,74.4724,82505.0
2024-09-24 10:20:00,75.78,75.84,75.69,75.78,51911.0,74.4724,74.5314,74.384,74.4724,51911.0
2024-09-24 10:25:00,75.78,75.84,75.78,75.79,40721.0,74.4724,74.5314,74.4724,74.4822,40721.0
2024-09-24 10:30:00,75.79,75.83,75.53,75.53,47037.0,74.4822,74.5215,74.2267,74.2267,47037.0
2024-09-24 10:35:00,75.5,75.51,75.22,75.31,98012.0,74.1972,74.2071,73.9221,74.0105,98012.0
2024-09-24 10:40:00,75.32,75.57,75.32,75.48,17014.0,74.0203,74.266,74.0203,74.1776,17014.0
2024-09-24 10:45:00,75.49,75.53,75.45,75.51,29111.0,74.1874,74.2267,74.1481,74.2071,29111.0
2024-09-24 10:50:00,75.51,75.6,75.48,75.53,14315.0,74.2071,74.2955,74.1776,74.2267,14315.0
2024-09-24 10:55:00,75.53,75.63,75.53,75.58,15819.0,74.2267,74.325,74.2267,74.2759,15819.0
2024-09-24 11:00:00,75.58,75.61,75.54,75.55,33116.0,74.2759,74.3053,74.2365,74.2464,33116.0
2024-09-24 11:05:00,75.55,75.62,75.55,75.6,8913.0,74.2464,74.3152,74.2464,74.2955,8913.0
2024-09-24 11:10:00,75.59,75.64,75.55,75.58,15704.0,74.2857,74.3348,74.2464,74.2759,15704.0
2024-09-24 11:15:00,75.59,75.64,75.59,75.59,9582.0,74.2857,74.3348,74.2857,74.2857,9582.0
2024-09-24 11:20:00,75.59,75.63,75.53,75.56,16919.0,74.2857,74.325,74.2267,74.2562,16919.0
2024-09-24 11:25:00,75.56,75.6,75.54,75.57,68893.0,74.2562,74.2955,74.2365,74.266,68893.0
2024-09-24 11:30:00,75.59,75.62,75.57,75.58,7914.0,74.2857,74.3152,74.266,74.2759,7914.0
2024-09-24 11:35:00,75.6,75.6,75.55,75.58,9350.0,74.2955,74.2955,74.2464,74.2759,9350.0
2024-09-24 11:40:00,75.59,75.6,75.55,75.55,12201.0,74.2857,74.2955,74.2464,74.2464,12201.0
2024-09-24 11:45:00,75.55,75.58,75.5,75.5,100178.0,74.2464,74.2759,74.1972,74.1972,100178.0
2024-09-24 11:50:00,75.48,75.56,75.48,75.55,35879.0,74.1776,74.2562,74.1776,74.2464,35879.0
2024-09-24 11:55:00,75.56,75.58,75.44,75.48,121545.0,74.2562,74.2759,74.1383,74.1776,121545.0
2024-09-24 12:00:00,75.49,75.57,75.43,75.45,11363.0,74.1874,74.266,74.1284,74.1481,11363.0
2024-09-24 12:05:00,75.45,75.51,75.44,75.46,13053.0,74.1481,74.2071,74.1383,74.1579,13053.0
2024-09-24 12:10:00,75.45,75.53,75.43,75.52,13741.0,74.1481,74.2267,74.1284,74.2169,13741.0
2024-09-24 12:15:00,75.52,75.52,75.49,75.5,6239.0,74.2169,74.2169,74.1874,74.1972,6239.0
2024-09-24 12:20:00,75.52,75.63,75.52,75.59,11571.0,74.2169,74.325,74.2169,74.2857,11571.0
2024-09-24 12:25:00,75.59,75.64,75.55,75.62,20421.0,74.2857,74.3348,74.2464,74.3152,20421.0
2024-09-24 12:30:00,75.62,75.65,75.59,75.64,23894.0,74.3152,74.3446,74.2857,74.3348,23894.0
2024-09-24 12:35:00,75.64,75.71,75.63,75.7,5355.0,74.3348,74.4036,74.325,74.3938,5355.0
2024-09-24 12:40:00,75.7,75.75,75.7,75.72,40388.0,74.3938,74.4429,74.3938,74.4134,40388.0
2024-09-24 12:45:00,75.74,75.76,75.7,75.75,8078.0,74.4331,74.4527,74.3938,74.4429,8078.0
2024-09-24 12:50:00,75.74,75.78,75.73,75.73,15102.0,74.4331,74.4724,74.4233,74.4233,15102.0
2024-09-24 12:55:00,75.73,75.76,75.67,75.67,9678.0,74.4233,74.4527,74.3643,74.3643,9678.0
2024-09-24 13:00:00,75.67,75.72,75.66,75.69,20872.0,74.3643,74.4134,74.3545,74.384,20872.0
2024-09-24 13:05:00,75.69,75.69,75.6,75.6,20586.0,74.384,74.384,74.2955,74.2955,20586.0
2024-09-24 13:10:00,75.61,75.65,75.6,75.64,9271.0,74.3053,74.3446,74.2955,74.3348,9271.0
2024-09-24 13:15:00,75.63,75.72,75.6,75.61,22006.0,74.325,74.4134,74.2955,74.3053,22006.0
2024-09-24 13:20:00,75.62,75.66,75.6,75.61,25273.0,74.3152,74.3545,74.2955,74.3053,25273.0
2024-09-24 13:25:00,75.6,75.67,75.6,75.64,10305.0,74.2955,74.3643,74.2955,74.3348,10305.0
2024-09-24 13:30:00,75.64,75.65,75.61,75.63,9961.0,74.3348,74.3446,74.3053,74.325,9961.0
2024-09-24 13:35:00,75.64,75.67,75.63,75.65,9176.0,74.3348,74.3643,74.325,74.3446,9176.0
2024-09-24 13:40:00,75.66,75.67,75.62,75.62,8920.0,74.3545,74.3643,74.3152,74.3152,8920.0
2024-09-24 13:45:00,75.62,75.64,75.6,75.61,12400.0,74.3152,74.3348,74.2955,74.3053,12400.0
2024-09-24 13:50:00,75.61,75.63,75.6,75.63,8196.0,74.3053,74.325,74.2955,74.325,8196.0
2024-09-24 13:55:00,75.62,75.62,75.6,75.6,24338.0,74.3152,74.3152,74.2955,74.2955,24338.0
2024-09-24 14:00:00,75.61,75.62,75.55,75.57,59636.0,74.3053,74.3152,74.2464,74.266,59636.0
2024-09-24 14:05:00,75.59,75.6,75.57,75.59,15897.0,74.2857,74.2955,74.266,74.2857,15897.0
2024-09-24 14:10:00,75.58,75.58,75.51,75.55,37842.0,74.2759,74.2759,74.2071,74.2464,37842.0
2024-09-24 14:15:00,75.55,75.58,75.53,75.57,70441.0,74.2464,74.2759,74.2267,74.266,70441.0
2024-09-24 14:20:00,75.56,75.58,75.54,75.58,10572.0,74.2562,74.2759,74.2365,74.2759,10572.0
2024-09-24 14:25:00,75.59,75.6,75.53,75.56,22014.0,74.2857,74.2955,74.2267,74.2562,22014.0
2024-09-24 14:30:00,75.56,75.6,75.46,75.59,140726.0,74.2562,74.2955,74.1579,74.2857,140726.0
2024-09-24 14:35:00,75.59,75.61,75.58,75.6,19242.0,74.2857,74.3053,74.2759,74.2955,19242.0
2024-09-24 14:40:00,75.6,75.66,75.58,75.64,48462.0,74.2955,74.3545,74.2759,74.3348,48462.0
2024-09-24 14:45:00,75.64,75.67,75.61,75.63,14597.0,74.3348,74.3643,74.3053,74.325,14597.0
2024-09-24 14:50:00,75.63,75.65,75.62,75.65,12989.0,74.325,74.3446,74.3152,74.3446,12989.0
2024-09-24 14:55:00,75.64,75.64,75.59,75.62,42025.0,74.3348,74.3348,74.2857,74.3152,42025.0
2024-09-24 15:00:00,75.62,75.73,75.62,75.66,66597.0,74.3152,74.4233,74.3152,74.3545,66597.0
2024-09-24 15:05:00,75.66,75.72,75.65,75.69,19342.0,74.3545,74.4134,74.3446,74.384,19342.0
2024-09-24 15:10:00,75.69,75.7,75.64,75.68,39089.0,74.384,74.3938,74.3348,74.3741,39089.0
2024-09-24 15:15:00,75.68,75.69,75.6,75.62,39912.0,74.3741,74.384,74.2955,74.3152,39912.0
2024-09-24 15:20:00,75.62,75.65,75.61,75.62,39111.0,74.3152,74.3446,74.3053,74.3152,39111.0
2024-09-24 15:25:00,75.62,75.63,75.6,75.62,21746.0,74.3152,74.325,74.2955,74.3152,21746.0
2024-09-24 15:30:00,75.62,75.62,75.53,75.56,115447.0,74.3152,74.3152,74.2267,74.2562,115447.0
2024-09-24 15:35:00,75.56,75.59,75.48,75.52,83998.0,74.2562,74.2857,74.1776,74.2169,83998.0
2024-09-24 15:40:00,75.53,75.58,75.52,75.56,27033.0,74.2267,74.2759,74.2169,74.2562,27033.0
2024-09-24 15:45:00,75.56,75.58,75.5,75.52,56876.0,74.2562,74.2759,74.1972,74.2169,56876.0
2024-09-24 15:50:00,75.53,75.61,75.49,75.58,422000.0,74.2267,74.3053,74.1874,74.2759,422000.0
2024-09-24 15:55:00,75.57,75.63,75.52,75.57,290057.0,74.266,74.325,74.2169,74.266,290057.0
2024-09-25 09:30:00,75.54,75.95,75.24,75.6,123891.0,74.5988,75.0037,74.3025,74.658,123891.0
2024-09-25 09:35:00,75.59,75.76,75.54,75.61,123280.0,74.6481,74.816,74.5988,74.6679,123280.0
2024-09-25 09:40:00,75.62,75.77,75.58,75.7,74252.0,74.6778,74.8259,74.6383,74.7568,74252.0
2024-09-25 09:45:00,75.71,75.72,75.55,75.65,20948.0,74.7666,74.7765,74.6086,74.7074,20948.0
2024-09-25 09:50:00,75.68,75.75,75.65,75.75,10518.0,74.737,74.8061,74.7074,74.8061,10518.0
2024-09-25 09:55:00,75.73,75.76,75.62,75.69,22615.0,74.7864,74.816,74.6778,74.7469,22615.0
2024-09-25 10:00:00,75.68,75.78,75.67,75.69,13778.0,74.737,74.8358,74.7271,74.7469,13778.0
2024-09-25 10:05:00,75.69,75.77,75.65,75.67,21838.0,74.7469,74.8259,74.7074,74.7271,21838.0
2024-09-25 10:10:00,75.71,75.71,75.46,75.57,127020.0,74.7666,74.7666,74.5198,74.6284,127020.0
2024-09-25 10:15:00,75.59,75.64,75.55,75.59,83462.0,74.6481,74.6975,74.6086,74.6481,83462.0
2024-09-25 10:20:00,75.57,75.59,75.43,75.51,75106.0,74.6284,74.6481,74.4901,74.5691,75106.0
2024-09-25 10:25:00,75.49,75.51,75.45,75.46,93896.0,74.5494,74.5691,74.5099,74.5198,93896.0
2024-09-25 10:30:00,75.45,75.52,75.41,75.5,85762.0,74.5099,74.579,74.4704,74.5593,85762.0
2024-09-25 10:35:00,75.5,75.63,75.5,75.58,21937.0,74.5593,74.6876,74.5593,74.6383,21937.0
2024-09-25 10:40:00,75.58,75.64,75.55,75.6,25196.0,74.6383,74.6975,74.6086,74.658,25196.0
2024-09-25 10:45:00,75.6,75.71,75.57,75.67,27588.0,74.658,74.7666,74.6284,74.7271,27588.0
2024-09-25 10:50:00,75.69,75.73,75.59,75.63,98628.0,74.7469,74.7864,74.6481,74.6876,98628.0
2024-09-25 10:55:00,75.63,75.69,75.58,75.6,127131.0,74.6876,74.7469,74.6383,74.658,127131.0
2024-09-25 11:00:00,75.61,75.68,75.59,75.66,30942.0,74.6679,74.737,74.6481,74.7173,30942.0
2024-09-25 11:05:00,75.66,75.71,75.6,75.66,28936.0,74.7173,74.7666,74.658,74.7173,28936.0
2024-09-25 11:10:00,75.66,75.66,75.54,75.6,20053.0,74.7173,74.7173,74.5988,74.658,20053.0
2024-09-25 11:15:00,75.6,75.62,75.54,75.59,33188.0,74.658,74.6778,74.5988,74.6481,33188.0
2024-09-25 11:20:00,75.58,75.58,75.52,75.55,28582.0,74.6383,74.6383,74.579,74.6086,28582.0
2024-09-25 11:25:00,75.55,75.61,75.53,75.61,35683.0,74.6086,74.6679,74.5889,74.6679,35683.0
2024-09-25 11:30:00,75.61,75.69,75.6,75.67,14492.0,74.6679,74.7469,74.658,74.7271,14492.0
2024-09-25 11:35:00,75.68,75.75,75.67,75.74,10608.0,74.737,74.8061,74.7271,74.7963,10608.0
2024-09-25 11:40:00,75.73,75.74,75.7,75.74,12548.0,74.7864,74.7963,74.7568,74.7963,12548.0
2024-09-25 11:45:00,75.75,75.75,75.68,75.7,12771.0,74.8061,74.8061,74.737,74.7568,12771.0
2024-09-25 11:50:00,75.68,75.73,75.66,75.71,12566.0,74.737,74.7864,74.7173,74.7666,12566.0
2024-09-25 11:55:00,75.74,75.75,75.64,75.69,14223.0,74.7963,74.8061,74.6975,74.7469,14223.0
2024-09-25 12:00:00,75.68,75.73,75.67,75.69,3678.0,74.737,74.7864,74.7271,74.7469,3678.0
2024-09-25 12:05:00,75.7,75.72,75.65,75.72,8751.0,74.7568,74.7765,74.7074,74.7765,8751.0
2024-09-25 12:10:00,75.7,75.75,75.7,75.71,15483.0,74.7568,74.8061,74.7568,74.7666,15483.0
2024-09-25 12:15:00,75.71,75.71,75.67,75.69,16140.0,74.7666,74.7666,74.7271,74.7469,16140.0
2024-09-25 12:20:00,75.7,75.73,75.68,75.7,6074.0,74.7568,74.7864,74.737,74.7568,6074.0
2024-09-25 12:25:00,75.7,75.71,75.69,75.7,5899.0,74.7568,74.7666,74.7469,74.7568,5899.0
2024-09-25 12:30:00,75.69,75.7,75.65,75.65,22148.0,74.7469,74.7568,74.7074,74.7074,22148.0
2024-09-25 12:35:00,75.65,75.65,75.6,75.63,8013.0,74.7074,74.7074,74.658,74.6876,8013.0
2024-09-25 12:40:00,75.65,75.66,75.61,75.63,6119.0,74.7074,74.7173,74.6679,74.6876,6119.0
2024-09-25 12:45:00,75.63,75.66,75.6,75.61,22002.0,74.6876,74.7173,74.658,74.6679,22002.0
2024-09-25 12:50:00,75.61,75.7,75.61,75.67,13733.0,74.6679,74.7568,74.6679,74.7271,13733.0
2024-09-25 12:55:00,75.66,75.67,75.62,75.62,15707.0,74.7173,74.7271,74.6778,74.6778,15707.0
2024-09-25 13:00:00,75.62,75.67,75.58,75.65,30169.0,74.6778,74.7271,74.6383,74.7074,30169.0
2024-09-25 13:05:00,75.64,75.68,75.6,75.65,17120.0,74.6975,74.737,74.658,74.7074,17120.0
2024-09-25 13:10:00,75.65,75.65,75.57,75.58,86351.0,74.7074,74.7074,74.6284,74.6383,86351.0
2024-09-25 13:15:00,75.58,75.58,75.53,75.55,60718.0,74.6383,74.6383,74.5889,74.6086,60718.0
2024-09-25 13:20:00,75.55,75.56,75.51,75.55,45986.0,74.6086,74.6185,74.5691,74.6086,45986.0
2024-09-25 13:25:00,75.55,75.57,75.54,75.56,8703.0,74.6086,74.6284,74.5988,74.6185,8703.0
2024-09-25 13:30:00,75.55,75.6,75.54,75.58,62232.0,74.6086,74.658,74.5988,74.6383,62232.0
2024-09-25 13:35:00,75.58,75.63,75.55,75.58,48775.0,74.6383,74.6876,74.6086,74.6383,48775.0
2024-09-25 13:40:00,75.58,75.59,75.55,75.59,18203.0,74.6383,74.6481,74.6086,74.6481,18203.0
2024-09-25 13:45:00,75.58,75.59,75.55,75.59,28031.0,74.6383,74.6481,74.6086,74.6481,28031.0
2024-09-25 13:50:00,75.59,75.65,75.58,75.61,29957.0,74.6481,74.7074,74.6383,74.6679,29957.0
2024-09-25 13:55:00,75.61,75.63,75.58,75.62,17131.0,74.6679,74.6876,74.6383,74.6778,17131.0
2024-09-25 14:00:00,75.62,75.64,75.61,75.61,25345.0,74.6778,74.6975,74.6679,74.6679,25345.0
2024-09-25 14:05:00,75.62,75.62,75.57,75.59,60771.0,74.6778,74.6778,74.6284,74.6481,60771.0
2024-09-25 14:10:00,75.59,75.63,75.55,75.61,66811.0,74.6481,74.6876,74.6086,74.6679,66811.0
2024-09-25 14:15:00,75.6,75.65,75.57,75.61,19733.0,74.658,74.7074,74.6284,74.6679,19733.0
2024-09-25 14:20:00,75.61,75.63,75.6,75.62,12512.0,74.6679,74.6876,74.658,74.6778,12512.0
2024-09-25 14:25:00,75.61,75.66,75.61,75.65,12878.0,74.6679,74.7173,74.6679,74.7074,12878.0
2024-09-25 14:30:00,75.67,75.74,75.66,75.74,13136.0,74.7271,74.7963,74.7173,74.7963,13136.0
2024-09-25 14:35:00,75.75,75.79,75.74,75.77,27736.0,74.8061,74.8457,74.7963,74.8259,27736.0
2024-09-25 14:40:00,75.77,75.77,75.73,75.75,25752.0,74.8259,74.8259,74.7864,74.8061,25752.0
2024-09-25 14:45:00,75.75,75.76,75.7,75.7,19707.0,74.8061,74.816,74.7568,74.7568,19707.0
2024-09-25 14:50:00,75.71,75.74,75.7,75.73,16088.0,74.7666,74.7963,74.7568,74.7864,16088.0
2024-09-25 14:55:00,75.74,75.76,75.66,75.68,26001.0,74.7963,74.816,74.7173,74.737,26001.0
2024-09-25 15:00:00,75.67,75.7,75.64,75.69,21127.0,74.7271,74.7568,74.6975,74.7469,21127.0
2024-09-25 15:05:00,75.7,75.72,75.68,75.7,13772.0,74.7568,74.7765,74.737,74.7568,13772.0
2024-09-25 15:10:00,75.7,75.71,75.67,75.69,10586.0,74.7568,74.7666,74.7271,74.7469,10586.0
2024-09-25 15:15:00,75.68,75.7,75.64,75.66,30735.0,74.737,74.7568,74.6975,74.7173,30735.0
2024-09-25 15:20:00,75.66,75.67,75.64,75.67,43577.0,74.7173,74.7271,74.6975,74.7271,43577.0
2024-09-25 15:25:00,75.67,75.68,75.62,75.65,17616.0,74.7271,74.737,74.6778,74.7074,17616.0
2024-09-25 15:30:00,75.64,75.65,75.55,75.59,98023.0,74.6975,74.7074,74.6086,74.6481,98023.0
2024-09-25 15:35:00,75.59,75.59,75.5,75.51,115169.0,74.6481,74.6481,74.5593,74.5691,115169.0
2024-09-25 15:40:00,75.5,75.64,75.5,75.64,77377.0,74.5593,74.6975,74.5593,74.6975,77377.0
2024-09-25 15:45:00,75.64,75.75,75.63,75.73,106804.0,74.6975,74.8061,74.6876,74.7864,106804.0
2024-09-25 15:50:00,75.73,75.81,75.7,75.8,138462.0,74.7864,74.8654,74.7568,74.8555,138462.0
2024-09-25 15:55:00,75.8,75.88,75.76,75.84,316138.0,74.8555,74.9345,74.816,74.895,316138.0
2024-09-26 09:30:00,76.58,76.93,76.5,76.58,65088.0,75.6258,75.9714,75.5468,75.6258,65088.0
2024-09-26 09:35:00,76.64,76.79,76.6,76.62,19754.0,75.6851,75.8332,75.6456,75.6653,19754.0
2024-09-26 09:40:00,76.62,76.71,76.34,76.5,36965.0,75.6653,75.7542,75.3888,75.5468,36965.0
2024-09-26 09:45:00,76.51,76.59,76.21,76.31,58870.0,75.5567,75.6357,75.2604,75.3592,58870.0
2024-09-26 09:50:00,76.29,76.31,75.96,76.09,112458.0,75.3394,75.3592,75.0135,75.1419,112458.0
2024-09-26 09:55:00,76.09,76.13,75.98,76.07,28974.0,75.1419,75.1814,75.0333,75.1222,28974.0
2024-09-26 10:00:00,76.06,76.48,76.0,76.02,29404.0,75.1123,75.5271,75.053,75.0728,29404.0
2024-09-26 10:05:00,76.02,76.1,75.96,75.99,19548.0,75.0728,75.1518,75.0135,75.0432,19548.0
2024-09-26 10:10:00,76.0,76.14,75.99,76.14,22117.0,75.053,75.1913,75.0432,75.1913,22117.0
2024-09-26 10:15:00,76.14,76.22,76.13,76.19,22012.0,75.1913,75.2703,75.1814,75.2407,22012.0
2024-09-26 10:20:00,76.19,76.21,76.1,76.15,47955.0,75.2407,75.2604,75.1518,75.2012,47955.0
2024-09-26 10:25:00,76.16,76.18,76.03,76.06,30501.0,75.211,75.2308,75.0827,75.1123,30501.0
2024-09-26 10:30:00,76.07,76.23,76.05,76.23,22043.0,75.1222,75.2802,75.1024,75.2802,22043.0
2024-09-26 10:35:00,76.22,76.38,76.21,76.34,20378.0,75.2703,75.4283,75.2604,75.3888,20378.0
2024-09-26 10:40:00,76.33,76.36,76.27,76.28,27088.0,75.3789,75.4085,75.3197,75.3295,27088.0
2024-09-26 10:45:00,76.3,76.4,76.29,76.34,43033.0,75.3493,75.4481,75.3394,75.3888,43033.0
2024-09-26 10:50:00,76.36,76.38,76.27,76.32,14008.0,75.4085,75.4283,75.3197,75.369,14008.0
2024-09-26 10:55:00,76.32,76.32,76.2,76.28,70983.0,75.369,75.369,75.2505,75.3295,70983.0
2024-09-26 11:00:00,76.28,76.32,76.26,76.27,24368.0,75.3295,75.369,75.3098,75.3197,24368.0
2024-09-26 11:05:00,76.27,76.3,76.2,76.22,84270.0,75.3197,75.3493,75.2505,75.2703,84270.0
2024-09-26 11:10:00,76.21,76.26,76.17,76.21,16653.0,75.2604,75.3098,75.2209,75.2604,16653.0
2024-09-26 11:15:00,76.21,76.32,76.2,76.31,19060.0,75.2604,75.369,75.2505,75.3592,19060.0
2024-09-26 11:20:00,76.31,76.31,76.23,76.27,51573.0,75.3592,75.3592,75.2802,75.3197,51573.0
2024-09-26 11:25:00,76.26,76.26,76.06,76.06,14685.0,75.3098,75.3098,75.1123,75.1123,14685.0
2024-09-26 11:30:00,76.08,76.19,76.08,76.13,17531.0,75.132,75.2407,75.132,75.1814,17531.0
2024-09-26 11:35:00,76.13,76.25,76.12,76.25,18352.0,75.1814,75.2999,75.1715,75.2999,18352.0
2024-09-26 11:40:00,76.27,76.48,76.26,76.48,75023.0,75.3197,75.5271,75.3098,75.5271,75023.0
2024-09-26 11:45:00,76.48,76.55,76.33,76.34,25430.0,75.5271,75.5962,75.3789,75.3888,25430.0
2024-09-26 11:50:00,76.34,76.37,76.14,76.24,20086.0,75.3888,75.4184,75.1913,75.29,20086.0
2024-09-26 11:55:00,76.23,76.36,76.23,76.34,16216.0,75.2802,75.4085,75.2802,75.3888,16216.0
2024-09-26 12:00:00,76.34,76.35,76.24,76.3,35398.0,75.3888,75.3987,75.29,75.3493,35398.0
2024-09-26 12:05:00,76.33,76.4,76.31,76.37,11710.0,75.3789,75.4481,75.3592,75.4184,11710.0
2024-09-26 12:10:00,76.37,76.4,76.32,76.33,9225.0,75.4184,75.4481,75.369,75.3789,9225.0
2024-09-26 12:15:00,76.34,76.38,76.32,76.38,11681.0,75.3888,75.4283,75.369,75.4283,11681.0
2024-09-26 12:20:00,76.38,76.41,76.37,76.4,15592.0,75.4283,75.4579,75.4184,75.4481,15592.0
2024-09-26 12:25:00,76.4,76.49,76.4,76.4,8525.0,75.4481,75.5369,75.4481,75.4481,8525.0
2024-09-26 12:30:00,76.4,76.4,76.33,76.39,12391.0,75.4481,75.4481,75.3789,75.4382,12391.0
2024-09-26 12:35:00,76.38,76.41,76.38,76.39,6753.0,75.4283,75.4579,75.4283,75.4382,6753.0
2024-09-26 12:40:00,76.38,76.39,76.34,76.37,9166.0,75.4283,75.4382,75.3888,75.4184,9166.0
2024-09-26 12:45:00,76.37,76.39,76.35,76.35,6916.0,75.4184,75.4382,75.3987,75.3987,6916.0
2024-09-26 12:50:00,76.36,76.41,76.29,76.3,9264.0,75.4085,75.4579,75.3394,75.3493,9264.0
2024-09-26 12:55:00,76.32,76.36,76.29,76.35,9004.0,75.369,75.4085,75.3394,75.3987,9004.0
2024-09-26 13:00:00,76.35,76.47,76.33,76.47,14036.0,75.3987,75.5172,75.3789,75.5172,14036.0
2024-09-26 13:05:00,76.47,76.48,76.37,76.39,11972.0,75.5172,75.5271,75.4184,75.4382,11972.0
2024-09-26 13:10:00,76.41,76.43,76.39,76.41,7099.0,75.4579,75.4777,75.4382,75.4579,7099.0
2024-09-26 13:15:00,76.4,76.41,76.29,76.35,12147.0,75.4481,75.4579,75.3394,75.3987,12147.0
2024-09-26 13:20:00,76.34,76.42,76.34,76.4,9160.0,75.3888,75.4678,75.3888,75.4481,9160.0
2024-09-26 13:25:00,76.4,76.46,76.38,76.46,7947.0,75.4481,75.5073,75.4283,75.5073,7947.0
2024-09-26 13:30:00,76.47,76.48,76.43,76.44,9997.0,75.5172,75.5271,75.4777,75.4876,9997.0
2024-09-26 13:35:00,76.44,76.47,76.42,76.45,9848.0,75.4876,75.5172,75.4678,75.4974,9848.0
2024-09-26 13:40:00,76.44,76.47,76.43,76.46,11010.0,75.4876,75.5172,75.4777,75.5073,11010.0
2024-09-26 13:45:00,76.47,76.52,76.45,76.51,17722.0,75.5172,75.5666,75.4974,75.5567,17722.0
2024-09-26 13:50:00,76.53,76.54,76.5,76.53,10738.0,75.5764,75.5863,75.5468,75.5764,10738.0
2024-09-26 13:55:00,76.53,76.55,76.49,76.5,20494.0,75.5764,75.5962,75.5369,75.5468,20494.0
2024-09-26 14:00:00,76.5,76.54,76.47,76.48,11599.0,75.5468,75.5863,75.5172,75.5271,11599.0
2024-09-26 14:05:00,76.48,76.49,76.36,76.36,8554.0,75.5271,75.5369,75.4085,75.4085,8554.0
2024-09-26 14:10:00,76.37,76.43,76.35,76.42,19854.0,75.4184,75.4777,75.3987,75.4678,19854.0
2024-09-26 14:15:00,76.42,76.48,76.39,76.41,14119.0,75.4678,75.5271,75.4382,75.4579,14119.0
2024-09-26 14:20:00,76.4,76.42,76.34,76.42,13117.0,75.4481,75.4678,75.3888,75.4678,13117.0
2024-09-26 14:25:00,76.42,76.43,76.39,76.39,11269.0,75.4678,75.4777,75.4382,75.4382,11269.0
2024-09-26 14:30:00,76.38,76.39,76.31,76.35,20039.0,75.4283,75.4382,75.3592,75.3987,20039.0
2024-09-26 14:35:00,76.35,76.37,76.32,76.36,8504.0,75.3987,75.4184,75.369,75.4085,8504.0
2024-09-26 14:40:00,76.35,76.37,76.32,76.36,6417.0,75.3987,75.4184,75.369,75.4085,6417.0
2024-09-26 14:45:00,76.35,76.36,76.32,76.34,9925.0,75.3987,75.4085,75.369,75.3888,9925.0
2024-09-26 14:50:00,76.34,76.35,76.32,76.33,8328.0,75.3888,75.3987,75.369,75.3789,8328.0
2024-09-26 14:55:00,76.34,76.41,76.33,76.37,14932.0,75.3888,75.4579,75.3789,75.4184,14932.0
2024-09-26 15:00:00,76.37,76.42,76.36,76.38,10461.0,75.4184,75.4678,75.4085,75.4283,10461.0
2024-09-26 15:05:00,76.38,76.39,76.34,76.34,10685.0,75.4283,75.4382,75.3888,75.3888,10685.0
2024-09-26 15:10:00,76.34,76.36,76.32,76.34,13634.0,75.3888,75.4085,75.369,75.3888,13634.0
2024-09-26 15:15:00,76.34,76.35,76.3,76.31,25000.0,75.3888,75.3987,75.3493,75.3592,25000.0
2024-09-26 15:20:00,76.3,76.33,76.27,76.29,61505.0,75.3493,75.3789,75.3197,75.3394,61505.0
2024-09-26 15:25:00,76.3,76.39,76.28,76.35,117026.0,75.3493,75.4382,75.3295,75.3987,117026.0
2024-09-26 15:30:00,76.36,76.37,76.17,76.25,277334.0,75.4085,75.4184,75.2209,75.2999,277334.0
2024-09-26 15:35:00,76.25,76.36,76.24,76.33,81604.0,75.2999,75.4085,75.29,75.3789,81604.0
2024-09-26 15:40:00,76.34,76.41,76.31,76.38,57208.0,75.3888,75.4579,75.3592,75.4283,57208.0
2024-09-26 15:45:00,76.38,76.51,76.37,76.5,71541.0,75.4283,75.5567,75.4184,75.5468,71541.0
2024-09-26 15:50:00,76.5,76.6,76.45,76.58,64133.0,75.5468,75.6456,75.4974,75.6258,64133.0
2024-09-26 15:55:00,76.57,76.62,76.53,76.54,223350.0,75.6159,75.6653,75.5764,75.5863,223350.0
2024-09-27 09:30:00,76.95,77.31,76.86,77.05,33013.0,75.9912,76.3467,75.9023,76.09,33013.0
2024-09-27 09:35:00,77.05,77.22,76.98,76.98,10728.0,76.09,76.2578,76.0208,76.0208,10728.0
2024-09-27 09:40:00,76.98,77.05,76.86,76.93,21632.0,76.0208,76.09,75.9023,75.9714,21632.0
2024-09-27 09:45:00,76.9,76.95,76.74,76.82,17013.0,75.9418,75.9912,75.7838,75.8628,17013.0
2024-09-27 09:50:00,76.82,76.98,76.8,76.92,9717.0,75.8628,76.0208,75.8431,75.9616,9717.0
2024-09-27 09:55:00,76.92,76.93,76.83,76.91,24425.0,75.9616,75.9714,75.8727,75.9517,24425.0
2024-09-27 10:00:00,76.92,77.06,76.8,76.84,32961.0,75.9616,76.0998,75.8431,75.8826,32961.0
2024-09-27 10:05:00,76.81,76.98,76.81,76.9,35727.0,75.8529,76.0208,75.8529,75.9418,35727.0
2024-09-27 10:10:00,76.9,77.0,76.82,76.98,16913.0,75.9418,76.0406,75.8628,76.0208,16913.0
2024-09-27 10:15:00,77.0,77.05,76.96,77.03,9414.0,76.0406,76.09,76.0011,76.0702,9414.0
2024-09-27 10:20:00,77.01,77.15,76.98,77.15,10432.0,76.0504,76.1887,76.0208,76.1887,10432.0
2024-09-27 10:25:00,77.15,77.22,77.12,77.17,7490.0,76.1887,76.2578,76.1591,76.2085,7490.0
2024-09-27 10:30:00,77.21,77.26,77.17,77.17,3958.0,76.248,76.2973,76.2085,76.2085,3958.0
2024-09-27 10:35:00,77.2,77.24,77.12,77.12,5567.0,76.2381,76.2776,76.1591,76.1591,5567.0
2024-09-27 10:40:00,77.13,77.33,77.13,77.31,25227.0,76.169,76.3665,76.169,76.3467,25227.0
2024-09-27 10:45:00,77.31,77.38,77.31,77.34,6089.0,76.3467,76.4158,76.3467,76.3763,6089.0
2024-09-27 10:50:00,77.37,77.41,77.32,77.41,9503.0,76.406,76.4455,76.3566,76.4455,9503.0
2024-09-27 10:55:00,77.42,77.57,77.4,77.57,17311.0,76.4553,76.6035,76.4356,76.6035,17311.0
2024-09-27 11:00:00,77.57,77.71,77.49,77.53,49505.0,76.6035,76.7417,76.5245,76.564,49505.0
2024-09-27 11:05:00,77.53,77.55,77.35,77.4,11366.0,76.564,76.5837,76.3862,76.4356,11366.0
2024-09-27 11:10:00,77.41,77.46,77.37,77.43,9090.0,76.4455,76.4948,76.406,76.4652,9090.0
2024-09-27 11:15:00,77.42,77.42,77.3,77.3,5582.0,76.4553,76.4553,76.3368,76.3368,5582.0
2024-09-27 11:20:00,77.31,77.38,77.3,77.37,26536.0,76.3467,76.4158,76.3368,76.406,26536.0
2024-09-27 11:25:00,77.37,77.42,77.3,77.41,11212.0,76.406,76.4553,76.3368,76.4455,11212.0
2024-09-27 11:30:00,77.41,77.46,77.34,77.35,8563.0,76.4455,76.4948,76.3763,76.3862,8563.0
2024-09-27 11:35:00,77.34,77.4,77.31,77.4,7269.0,76.3763,76.4356,76.3467,76.4356,7269.0
2024-09-27 11:40:00,77.38,77.4,77.3,77.4,13304.0,76.4158,76.4356,76.3368,76.4356,13304.0
2024-09-27 11:45:00,77.4,77.4,77.34,77.35,14695.0,76.4356,76.4356,76.3763,76.3862,14695.0
2024-09-27 11:50:00,77.3,77.34,77.27,77.29,8863.0,76.3368,76.3763,76.3072,76.327,8863.0
2024-09-27 11:55:00,77.3,77.31,77.2,77.21,11874.0,76.3368,76.3467,76.2381,76.248,11874.0
2024-09-27 12:00:00,77.23,77.26,77.19,77.24,21832.0,76.2677,76.2973,76.2282,76.2776,21832.0
2024-09-27 12:05:00,77.24,77.36,77.24,77.31,11128.0,76.2776,76.3961,76.2776,76.3467,11128.0
2024-09-27 12:10:00,77.31,77.31,77.23,77.26,6373.0,76.3467,76.3467,76.2677,76.2973,6373.0
2024-09-27 12:15:00,77.27,77.3,77.22,77.22,4242.0,76.3072,76.3368,76.2578,76.2578,4242.0
2024-09-27 12:20:00,77.23,77.25,77.2,77.21,22482.0,76.2677,76.2875,76.2381,76.248,22482.0
2024-09-27 12:25:00,77.21,77.26,77.19,77.22,13219.0,76.248,76.2973,76.2282,76.2578,13219.0
2024-09-27 12:30:00,77.21,77.23,77.2,77.2,43297.0,76.248,76.2677,76.2381,76.2381,43297.0
2024-09-27 12:35:00,77.2,77.25,77.2,77.23,11546.0,76.2381,76.2875,76.2381,76.2677,11546.0
2024-09-27 12:40:00,77.23,77.24,77.2,77.22,7460.0,76.2677,76.2776,76.2381,76.2578,7460.0
2024-09-27 12:45:00,77.22,77.23,77.21,77.21,3230.0,76.2578,76.2677,76.248,76.248,3230.0
2024-09-27 12:50:00,77.23,77.28,77.22,77.23,10678.0,76.2677,76.3171,76.2578,76.2677,10678.0
2024-09-27 12:55:00,77.23,77.23,77.2,77.21,17624.0,76.2677,76.2677,76.2381,76.248,17624.0
2024-09-27 13:00:00,77.21,77.3,77.2,77.3,8178.0,76.248,76.3368,76.2381,76.3368,8178.0
2024-09-27 13:05:00,77.29,77.3,77.2,77.21,34563.0,76.327,76.3368,76.2381,76.248,34563.0
2024-09-27 13:10:00,77.21,77.22,77.06,77.11,57652.0,76.248,76.2578,76.0998,76.1492,57652.0
2024-09-27 13:15:00,77.12,77.18,77.1,77.15,12102.0,76.1591,76.2183,76.1393,76.1887,12102.0
2024-09-27 13:20:00,77.17,77.21,77.15,77.2,7413.0,76.2085,76.248,76.1887,76.2381,7413.0
2024-09-27 13:25:00,77.19,77.22,77.16,77.21,11967.0,76.2282,76.2578,76.1986,76.248,11967.0
2024-09-27 13:30:00,77.22,77.23,77.2,77.23,10866.0,76.2578,76.2677,76.2381,76.2677,10866.0
2024-09-27 13:35:00,77.22,77.22,77.16,77.19,97498.0,76.2578,76.2578,76.1986,76.2282,97498.0
2024-09-27 13:40:00,77.18,77.27,77.18,77.26,76458.0,76.2183,76.3072,76.2183,76.2973,76458.0
2024-09-27 13:45:00,77.27,77.29,77.25,77.28,7811.0,76.3072,76.327,76.2875,76.3171,7811.0
2024-09-27 13:50:00,77.27,77.33,77.27,77.33,6647.0,76.3072,76.3665,76.3072,76.3665,6647.0
2024-09-27 13:55:00,77.33,77.33,77.21,77.25,8851.0,76.3665,76.3665,76.248,76.2875,8851.0
2024-09-27 14:00:00,77.25,77.31,77.2,77.2,7088.0,76.2875,76.3467,76.2381,76.2381,7088.0
2024-09-27 14:05:00,77.22,77.23,77.2,77.22,13587.0,76.2578,76.2677,76.2381,76.2578,13587.0
2024-09-27 14:10:00,77.22,77.22,77.2,77.2,35519.0,76.2578,76.2578,76.2381,76.2381,35519.0
2024-09-27 14:15:00,77.2,77.23,77.19,77.2,8454.0,76.2381,76.2677,76.2282,76.2381,8454.0
2024-09-27 14:20:00,77.2,77.22,77.2,77.2,8361.0,76.2381,76.2578,76.2381,76.2381,8361.0
2024-09-27 14:25:00,77.21,77.23,77.16,77.21,20877.0,76.248,76.2677,76.1986,76.248,20877.0
2024-09-27 14:30:00,77.21,77.32,77.19,77.31,58130.0,76.248,76.3566,76.2282,76.3467,58130.0
2024-09-27 14:35:00,77.31,77.35,77.28,77.31,10766.0,76.3467,76.3862,76.3171,76.3467,10766.0
2024-09-27 14:40:00,77.29,77.37,77.25,77.35,11565.0,76.327,76.406,76.2875,76.3862,11565.0
2024-09-27 14:45:00,77.36,77.43,77.36,77.42,7281.0,76.3961,76.4652,76.3961,76.4553,7281.0
2024-09-27 14:50:00,77.41,77.46,77.4,77.45,13008.0,76.4455,76.4948,76.4356,76.485,13008.0
2024-09-27 14:55:00,77.43,77.6,77.43,77.51,27803.0,76.4652,76.6331,76.4652,76.5442,27803.0
2024-09-27 15:00:00,77.5,77.52,77.46,77.48,7353.0,76.5343,76.5541,76.4948,76.5146,7353.0
2024-09-27 15:05:00,77.47,77.48,77.37,77.38,6164.0,76.5047,76.5146,76.406,76.4158,6164.0
2024-09-27 15:10:00,77.39,77.42,77.35,77.38,15284.0,76.4257,76.4553,76.3862,76.4158,15284.0
2024-09-27 15:15:00,77.38,77.47,77.38,77.44,13101.0,76.4158,76.5047,76.4158,76.4751,13101.0
2024-09-27 15:20:00,77.45,77.47,77.38,77.4,13152.0,76.485,76.5047,76.4158,76.4356,13152.0
2024-09-27 15:25:00,77.41,77.45,77.36,77.42,15657.0,76.4455,76.485,76.3961,76.4553,15657.0
2024-09-27 15:30:00,77.41,77.43,77.39,77.42,12595.0,76.4455,76.4652,76.4257,76.4553,12595.0
2024-09-27 15:35:00,77.41,77.42,77.29,77.29,20769.0,76.4455,76.4553,76.327,76.327,20769.0
2024-09-27 15:40:00,77.29,77.31,77.22,77.24,20946.0,76.327,76.3467,76.2578,76.2776,20946.0
2024-09-27 15:45:00,77.25,77.28,77.2,77.22,36617.0,76.2875,76.3171,76.2381,76.2578,36617.0
2024-09-27 15:50:00,77.21,77.28,77.2,77.26,51244.0,76.248,76.3171,76.2381,76.2973,51244.0
2024-09-27 15:55:00,77.25,77.32,77.18,77.21,185566.0,76.2875,76.3566,76.2183,76.248,185566.0
2024-09-30 09:30:00,76.96,77.48,76.92,77.01,36886.0,76.0011,76.5146,75.9616,76.0504,36886.0
2024-09-30 09:35:00,77.0,77.11,76.74,76.85,29524.0,76.0406,76.1492,75.7838,75.8924,29524.0
2024-09-30 09:40:00,76.89,76.96,76.8,76.96,14047.0,75.9319,76.0011,75.8431,76.0011,14047.0
2024-09-30 09:45:00,76.93,77.1,76.93,77.08,13342.0,75.9714,76.1393,75.9714,76.1196,13342.0
2024-09-30 09:50:00,77.1,77.15,77.04,77.04,16576.0,76.1393,76.1887,76.0801,76.0801,16576.0
2024-09-30 09:55:00,77.06,77.06,76.85,76.92,55065.0,76.0998,76.0998,75.8924,75.9616,55065.0
2024-09-30 10:00:00,76.92,77.14,76.9,77.08,28287.0,75.9616,76.1788,75.9418,76.1196,28287.0
2024-09-30 10:05:00,77.07,77.18,77.03,77.12,8350.0,76.1097,76.2183,76.0702,76.1591,8350.0
2024-09-30 10:10:00,77.09,77.09,76.99,77.02,8773.0,76.1295,76.1295,76.0307,76.0603,8773.0
2024-09-30 10:15:00,77.02,77.11,76.99,77.11,6716.0,76.0603,76.1492,76.0307,76.1492,6716.0
2024-09-30 10:20:00,77.12,77.17,77.11,77.13,3488.0,76.1591,76.2085,76.1492,76.169,3488.0
2024-09-30 10:25:00,77.13,77.13,76.96,77.0,11591.0,76.169,76.169,76.0011,76.0406,11591.0
2024-09-30 10:30:00,77.01,77.07,76.99,77.02,9574.0,76.0504,76.1097,76.0307,76.0603,9574.0
2024-09-30 10:35:00,77.01,77.09,76.99,77.08,6681.0,76.0504,76.1295,76.0307,76.1196,6681.0
2024-09-30 10:40:00,77.09,77.17,77.08,77.17,7883.0,76.1295,76.2085,76.1196,76.2085,7883.0
2024-09-30 10:45:00,77.15,77.17,77.09,77.13,10482.0,76.1887,76.2085,76.1295,76.169,10482.0
2024-09-30 10:50:00,77.13,77.14,77.09,77.1,6555.0,76.169,76.1788,76.1295,76.1393,6555.0
2024-09-30 10:55:00,77.11,77.18,77.11,77.17,14982.0,76.1492,76.2183,76.1492,76.2085,14982.0
2024-09-30 11:00:00,77.19,77.24,77.15,77.24,9585.0,76.2282,76.2776,76.1887,76.2776,9585.0
2024-09-30 11:05:00,77.24,77.26,77.18,77.2,17864.0,76.2776,76.2973,76.2183,76.2381,17864.0
2024-09-30 11:10:00,77.2,77.21,77.13,77.17,9737.0,76.2381,76.248,76.169,76.2085,9737.0
2024-09-30 11:15:00,77.17,77.24,77.15,77.17,9413.0,76.2085,76.2776,76.1887,76.2085,9413.0
2024-09-30 11:20:00,77.18,77.23,77.11,77.12,14786.0,76.2183,76.2677,76.1492,76.1591,14786.0
2024-09-30 11:25:00,77.11,77.11,77.0,77.04,13896.0,76.1492,76.1492,76.0406,76.0801,13896.0
2024-09-30 11:30:00,77.03,77.07,77.03,77.06,12322.0,76.0702,76.1097,76.0702,76.0998,12322.0
2024-09-30 11:35:00,77.09,77.11,77.05,77.07,11039.0,76.1295,76.1492,76.09,76.1097,11039.0
2024-09-30 11:40:00,77.06,77.1,77.05,77.07,18523.0,76.0998,76.1393,76.09,76.1097,18523.0
2024-09-30 11:45:00,77.06,77.08,77.05,77.06,8709.0,76.0998,76.1196,76.09,76.0998,8709.0
2024-09-30 11:50:00,77.05,77.08,77.04,77.05,19022.0,76.09,76.1196,76.0801,76.09,19022.0
2024-09-30 11:55:00,77.06,77.09,77.05,77.07,14040.0,76.0998,76.1295,76.09,76.1097,14040.0
2024-09-30 12:00:00,77.08,77.12,77.07,77.12,7359.0,76.1196,76.1591,76.1097,76.1591,7359.0
2024-09-30 12:05:00,77.12,77.14,77.09,77.1,10044.0,76.1591,76.1788,76.1295,76.1393,10044.0
2024-09-30 12:10:00,77.11,77.17,77.09,77.17,6678.0,76.1492,76.2085,76.1295,76.2085,6678.0
2024-09-30 12:15:00,77.17,77.19,77.14,77.16,7243.0,76.2085,76.2282,76.1788,76.1986,7243.0
2024-09-30 12:20:00,77.15,77.16,77.12,77.15,12830.0,76.1887,76.1986,76.1591,76.1887,12830.0
2024-09-30 12:25:00,77.14,77.16,77.12,77.12,5486.0,76.1788,76.1986,76.1591,76.1591,5486.0
2024-09-30 12:30:00,77.12,77.16,77.11,77.15,6631.0,76.1591,76.1986,76.1492,76.1887,6631.0
2024-09-30 12:35:00,77.14,77.17,77.11,77.14,11466.0,76.1788,76.2085,76.1492,76.1788,11466.0
2024-09-30 12:40:00,77.11,77.12,77.06,77.09,6061.0,76.1492,76.1591,76.0998,76.1295,6061.0
2024-09-30 12:45:00,77.09,77.1,77.06,77.08,5876.0,76.1295,76.1393,76.0998,76.1196,5876.0
2024-09-30 12:50:00,77.08,77.09,77.07,77.09,4601.0,76.1196,76.1295,76.1097,76.1295,4601.0
2024-09-30 12:55:00,77.1,77.11,77.09,77.09,5435.0,76.1393,76.1492,76.1295,76.1295,5435.0
2024-09-30 13:00:00,77.08,77.08,77.05,77.06,6426.0,76.1196,76.1196,76.09,76.0998,6426.0
2024-09-30 13:05:00,77.06,77.09,77.06,77.09,6829.0,76.0998,76.1295,76.0998,76.1295,6829.0
2024-09-30 13:10:00,77.09,77.11,77.04,77.06,13551.0,76.1295,76.1492,76.0801,76.0998,13551.0
2024-09-30 13:15:00,77.07,77.11,77.06,77.08,4142.0,76.1097,76.1492,76.0998,76.1196,4142.0
2024-09-30 13:20:00,77.08,77.14,77.06,77.06,7917.0,76.1196,76.1788,76.0998,76.0998,7917.0
2024-09-30 13:25:00,77.06,77.1,77.06,77.07,9581.0,76.0998,76.1393,76.0998,76.1097,9581.0
2024-09-30 13:30:00,77.07,77.09,77.05,77.06,5826.0,76.1097,76.1295,76.09,76.0998,5826.0
2024-09-30 13:35:00,77.06,77.07,77.04,77.05,19782.0,76.0998,76.1097,76.0801,76.09,19782.0
2024-09-30 13:40:00,77.05,77.08,77.04,77.08,7382.0,76.09,76.1196,76.0801,76.1196,7382.0
2024-09-30 13:45:00,77.09,77.1,77.08,77.1,2582.0,76.1295,76.1393,76.1196,76.1393,2582.0
2024-09-30 13:50:00,77.1,77.13,77.09,77.1,15817.0,76.1393,76.169,76.1295,76.1393,15817.0
2024-09-30 13:55:00,77.11,77.18,77.09,77.16,18352.0,76.1492,76.2183,76.1295,76.1986,18352.0
2024-09-30 14:00:00,77.15,77.15,77.12,77.14,12227.0,76.1887,76.1887,76.1591,76.1788,12227.0
2024-09-30 14:05:00,77.14,77.15,77.07,77.1,24612.0,76.1788,76.1887,76.1097,76.1393,24612.0
2024-09-30 14:10:00,77.1,77.12,77.05,77.06,51335.0,76.1393,76.1591,76.09,76.0998,51335.0
2024-09-30 14:15:00,77.06,77.06,76.86,76.86,131190.0,76.0998,76.0998,75.9023,75.9023,131190.0
2024-09-30 14:20:00,76.85,76.88,76.74,76.82,173147.0,75.8924,75.9221,75.7838,75.8628,173147.0
2024-09-30 14:25:00,76.83,76.94,76.75,76.92,22512.0,75.8727,75.9813,75.7937,75.9616,22512.0
2024-09-30 14:30:00,76.91,76.92,76.78,76.88,19771.0,75.9517,75.9616,75.8233,75.9221,19771.0
2024-09-30 14:35:00,76.87,77.05,76.84,76.96,24246.0,75.9122,76.09,75.8826,76.0011,24246.0
2024-09-30 14:40:00,76.98,77.06,76.97,77.06,26811.0,76.0208,76.0998,76.0109,76.0998,26811.0
2024-09-30 14:45:00,77.06,77.12,77.05,77.09,16324.0,76.0998,76.1591,76.09,76.1295,16324.0
2024-09-30 14:50:00,77.09,77.12,77.03,77.11,21810.0,76.1295,76.1591,76.0702,76.1492,21810.0
2024-09-30 14:55:00,77.1,77.1,77.01,77.03,12502.0,76.1393,76.1393,76.0504,76.0702,12502.0
2024-09-30 15:00:00,77.02,77.12,77.0,77.08,32033.0,76.0603,76.1591,76.0406,76.1196,32033.0
2024-09-30 15:05:00,77.09,77.13,77.05,77.13,18536.0,76.1295,76.169,76.09,76.169,18536.0
2024-09-30 15:10:00,77.13,77.15,77.07,77.14,20740.0,76.169,76.1887,76.1097,76.1788,20740.0
2024-09-30 15:15:00,77.13,77.2,77.13,77.17,20362.0,76.169,76.2381,76.169,76.2085,20362.0
2024-09-30 15:20:00,77.17,77.18,77.12,77.15,26353.0,76.2085,76.2183,76.1591,76.1887,26353.0
2024-09-30 15:25:00,77.14,77.15,77.1,77.13,31761.0,76.1788,76.1887,76.1393,76.169,31761.0
2024-09-30 15:30:00,77.12,77.14,77.1,77.11,36022.0,76.1591,76.1788,76.1393,76.1492,36022.0
2024-09-30 15:35:00,77.11,77.18,77.08,77.16,43806.0,76.1492,76.2183,76.1196,76.1986,43806.0
2024-09-30 15:40:00,77.15,77.24,77.1,77.23,80092.0,76.1887,76.2776,76.1393,76.2677,80092.0
2024-09-30 15:45:00,77.24,77.3,77.22,77.26,29649.0,76.2776,76.3368,76.2578,76.2973,29649.0
2024-09-30 15:50:00,77.25,77.64,77.22,77.52,118099.0,76.2875,76.6726,76.2578,76.5541,118099.0
2024-09-30 15:55:00,77.54,77.7,77.47,77.6,262723.0,76.5738,76.7319,76.5047,76.6331,262723.0
2024-10-01 09:30:00,78.02,78.23,77.5,77.5,71424.0,77.0479,77.2552,76.5343,76.5343,71424.0
2024-10-01 09:35:00,77.5,77.68,77.35,77.63,21853.0,76.5343,76.7121,76.3862,76.6627,21853.0
2024-10-01 09:40:00,77.59,77.61,77.26,77.51,20540.0,76.6232,76.643,76.2973,76.5442,20540.0
2024-10-01 09:45:00,77.52,77.58,77.37,77.37,22331.0,76.5541,76.6133,76.406,76.406,22331.0
2024-10-01 09:50:00,77.39,77.57,77.36,77.53,13677.0,76.4257,76.6035,76.3961,76.564,13677.0
2024-10-01 09:55:00,77.54,77.54,77.34,77.34,62342.0,76.5738,76.5738,76.3763,76.3763,62342.0
2024-10-01 10:00:00,77.33,77.52,77.12,77.4,72518.0,76.3665,76.5541,76.1591,76.4356,72518.0
2024-10-01 10:05:00,77.39,77.39,77.06,77.06,21214.0,76.4257,76.4257,76.0998,76.0998,21214.0
2024-10-01 10:10:00,77.07,77.15,76.92,77.07,70962.0,76.1097,76.1887,75.9616,76.1097,70962.0
2024-10-01 10:15:00,77.05,77.23,77.05,77.15,21893.0,76.09,76.2677,76.09,76.1887,21893.0
2024-10-01 10:20:00,77.14,77.42,77.13,77.28,36081.0,76.1788,76.4553,76.169,76.3171,36081.0
2024-10-01 10:25:00,77.29,77.32,77.14,77.26,21367.0,76.327,76.3566,76.1788,76.2973,21367.0
2024-10-01 10:30:00,77.25,77.27,77.1,77.15,46313.0,76.2875,76.3072,76.1393,76.1887,46313.0
2024-10-01 10:35:00,77.15,77.26,77.14,77.2,27701.0,76.1887,76.2973,76.1788,76.2381,27701.0
2024-10-01 10:40:00,77.19,77.31,77.17,77.27,15145.0,76.2282,76.3467,76.2085,76.3072,15145.0
2024-10-01 10:45:00,77.27,77.32,77.17,77.21,11125.0,76.3072,76.3566,76.2085,76.248,11125.0
2024-10-01 10:50:00,77.2,77.2,77.03,77.03,26828.0,76.2381,76.2381,76.0702,76.0702,26828.0
2024-10-01 10:55:00,77.0,77.22,77.0,77.17,17827.0,76.0406,76.2578,76.0406,76.2085,17827.0
2024-10-01 11:00:00,77.17,77.27,77.15,77.25,21828.0,76.2085,76.3072,76.1887,76.2875,21828.0
2024-10-01 11:05:00,77.25,77.26,77.03,77.03,66404.0,76.2875,76.2973,76.0702,76.0702,66404.0
2024-10-01 11:10:00,77.02,77.12,76.96,77.09,18006.0,76.0603,76.1591,76.0011,76.1295,18006.0
2024-10-01 11:15:00,77.1,77.22,77.09,77.16,40857.0,76.1393,76.2578,76.1295,76.1986,40857.0
2024-10-01 11:20:00,77.16,77.3,77.15,77.23,39495.0,76.1986,76.3368,76.1887,76.2677,39495.0
2024-10-01 11:25:00,77.23,77.49,77.23,77.46,26248.0,76.2677,76.5245,76.2677,76.4948,26248.0
2024-10-01 11:30:00,77.45,77.55,77.42,77.48,18125.0,76.485,76.5837,76.4553,76.5146,18125.0
2024-10-01 11:35:00,77.48,77.52,77.42,77.5,11865.0,76.5146,76.5541,76.4553,76.5343,11865.0
2024-10-01 11:40:00,77.5,77.67,77.5,77.58,17171.0,76.5343,76.7022,76.5343,76.6133,17171.0
2024-10-01 11:45:00,77.56,77.6,77.49,77.56,9024.0,76.5936,76.6331,76.5245,76.5936,9024.0
2024-10-01 11:50:00,77.55,77.61,77.55,77.57,7564.0,76.5837,76.643,76.5837,76.6035,7564.0
2024-10-01 11:55:00,77.59,77.61,77.44,77.45,11048.0,76.6232,76.643,76.4751,76.485,11048.0
2024-10-01 12:00:00,77.42,77.43,77.33,77.41,15327.0,76.4553,76.4652,76.3665,76.4455,15327.0
2024-10-01 12:05:00,77.4,77.42,77.33,77.33,8501.0,76.4356,76.4553,76.3665,76.3665,8501.0
2024-10-01 12:10:00,77.34,77.4,77.26,77.33,16483.0,76.3763,76.4356,76.2973,76.3665,16483.0
2024-10-01 12:15:00,77.34,77.38,77.31,77.38,3923.0,76.3763,76.4158,76.3467,76.4158,3923.0
2024-10-01 12:20:00,77.38,77.41,77.32,77.33,6204.0,76.4158,76.4455,76.3566,76.3665,6204.0
2024-10-01 12:25:00,77.36,77.41,77.33,77.39,7816.0,76.3961,76.4455,76.3665,76.4257,7816.0
2024-10-01 12:30:00,77.37,77.37,77.16,77.33,36544.0,76.406,76.406,76.1986,76.3665,36544.0
2024-10-01 12:35:00,77.29,77.32,77.18,77.19,21148.0,76.327,76.3566,76.2183,76.2282,21148.0
2024-10-01 12:40:00,77.19,77.2,76.98,77.01,20212.0,76.2282,76.2381,76.0208,76.0504,20212.0
2024-10-01 12:45:00,77.01,77.02,76.91,77.0,15182.0,76.0504,76.0603,75.9517,76.0406,15182.0
2024-10-01 12:50:00,76.99,77.15,76.98,77.09,36321.0,76.0307,76.1887,76.0208,76.1295,36321.0
2024-10-01 12:55:00,77.09,77.19,76.93,76.98,35363.0,76.1295,76.2282,75.9714,76.0208,35363.0
2024-10-01 13:00:00,76.98,77.0,76.89,76.91,11560.0,76.0208,76.0406,75.9319,75.9517,11560.0
2024-10-01 13:05:00,76.88,76.88,76.7,76.71,31387.0,75.9221,75.9221,75.7443,75.7542,31387.0
2024-10-01 13:10:00,76.7,76.75,76.6,76.6,14443.0,75.7443,75.7937,75.6456,75.6456,14443.0
2024-10-01 13:15:00,76.61,76.61,76.54,76.55,14355.0,75.6554,75.6554,75.5863,75.5962,14355.0
2024-10-01 13:20:00,76.62,76.63,76.54,76.59,11806.0,75.6653,75.6752,75.5863,75.6357,11806.0
2024-10-01 13:25:00,76.58,76.6,76.51,76.54,20433.0,75.6258,75.6456,75.5567,75.5863,20433.0
2024-10-01 13:30:00,76.53,76.67,76.51,76.66,19803.0,75.5764,75.7147,75.5567,75.7048,19803.0
2024-10-01 13:35:00,76.64,76.66,76.51,76.51,20262.0,75.6851,75.7048,75.5567,75.5567,20262.0
2024-10-01 13:40:00,76.51,76.75,76.5,76.73,28667.0,75.5567,75.7937,75.5468,75.7739,28667.0
2024-10-01 13:45:00,76.74,76.82,76.72,76.76,11852.0,75.7838,75.8628,75.7641,75.8036,11852.0
2024-10-01 13:50:00,76.76,76.79,76.73,76.77,9353.0,75.8036,75.8332,75.7739,75.8134,9353.0
2024-10-01 13:55:00,76.77,76.95,76.77,76.9,18347.0,75.8134,75.9912,75.8134,75.9418,18347.0
2024-10-01 14:00:00,76.91,77.03,76.91,77.0,11849.0,75.9517,76.0702,75.9517,76.0406,11849.0
2024-10-01 14:05:00,77.0,77.03,76.98,76.99,9108.0,76.0406,76.0702,76.0208,76.0307,9108.0
2024-10-01 14:10:00,76.98,77.08,76.97,77.07,14389.0,76.0208,76.1196,76.0109,76.1097,14389.0
2024-10-01 14:15:00,77.08,77.16,77.07,77.13,11775.0,76.1196,76.1986,76.1097,76.169,11775.0
2024-10-01 14:20:00,77.15,77.19,77.08,77.12,6326.0,76.1887,76.2282,76.1196,76.1591,6326.0
2024-10-01 14:25:00,77.12,77.19,77.1,77.17,12534.0,76.1591,76.2282,76.1393,76.2085,12534.0
2024-10-01 14:30:00,77.18,77.24,77.18,77.19,13185.0,76.2183,76.2776,76.2183,76.2282,13185.0
2024-10-01 14:35:00,77.2,77.21,77.08,77.11,9752.0,76.2381,76.248,76.1196,76.1492,9752.0
2024-10-01 14:40:00,77.1,77.13,77.07,77.1,7898.0,76.1393,76.169,76.1097,76.1393,7898.0
2024-10-01 14:45:00,77.11,77.13,77.08,77.09,6494.0,76.1492,76.169,76.1196,76.1295,6494.0
2024-10-01 14:50:00,77.11,77.18,77.07,77.08,11642.0,76.1492,76.2183,76.1097,76.1196,11642.0
2024-10-01 14:55:00,77.08,77.15,77.08,77.11,9911.0,76.1196,76.1887,76.1196,76.1492,9911.0
2024-10-01 15:00:00,77.1,77.1,77.01,77.01,8838.0,76.1393,76.1393,76.0504,76.0504,8838.0
2024-10-01 15:05:00,77.01,77.01,76.93,76.93,16612.0,76.0504,76.0504,75.9714,75.9714,16612.0
2024-10-01 15:10:00,76.94,76.97,76.92,76.93,16016.0,75.9813,76.0109,75.9616,75.9714,16016.0
2024-10-01 15:15:00,76.94,76.97,76.9,76.96,14720.0,75.9813,76.0109,75.9418,76.0011,14720.0
2024-10-01 15:20:00,76.96,77.04,76.96,77.0,24230.0,76.0011,76.0801,76.0011,76.0406,24230.0
2024-10-01 15:25:00,77.01,77.05,76.99,77.03,79732.0,76.0504,76.09,76.0307,76.0702,79732.0
2024-10-01 15:30:00,77.02,77.02,76.86,76.86,28013.0,76.0603,76.0603,75.9023,75.9023,28013.0
2024-10-01 15:35:00,76.87,76.93,76.74,76.92,32467.0,75.9122,75.9714,75.7838,75.9616,32467.0
2024-10-01 15:40:00,76.92,76.96,76.82,76.87,58007.0,75.9616,76.0011,75.8628,75.9122,58007.0
2024-10-01 15:45:00,76.87,76.91,76.76,76.8,36674.0,75.9122,75.9517,75.8036,75.8431,36674.0
2024-10-01 15:50:00,76.8,76.92,76.77,76.86,42192.0,75.8431,75.9616,75.8134,75.9023,42192.0
2024-10-01 15:55:00,76.85,76.86,76.74,76.81,140369.0,75.8924,75.9023,75.7838,75.8529,140369.0
2024-10-02 09:30:00,76.19,76.51,76.11,76.36,90011.0,75.2407,75.5567,75.1617,75.4085,90011.0
2024-10-02 09:35:00,76.36,76.59,76.33,76.44,13861.0,75.4085,75.6357,75.3789,75.4876,13861.0
2024-10-02 09:40:00,76.43,76.45,76.23,76.23,8100.0,75.4777,75.4974,75.2802,75.2802,8100.0
2024-10-02 09:45:00,76.27,76.76,76.1,76.62,19027.0,75.3197,75.8036,75.1518,75.6653,19027.0
2024-10-02 09:50:00,76.61,76.85,76.55,76.76,11819.0,75.6554,75.8924,75.5962,75.8036,11819.0
2024-10-02 09:55:00,76.74,76.81,76.62,76.62,12721.0,75.7838,75.8529,75.6653,75.6653,12721.0
2024-10-02 10:00:00,76.66,77.13,76.65,76.9,17726.0,75.7048,76.169,75.6949,75.9418,17726.0
2024-10-02 10:05:00,76.92,76.94,76.78,76.79,15681.0,75.9616,75.9813,75.8233,75.8332,15681.0
2024-10-02 10:10:00,76.79,76.96,76.79,76.94,12869.0,75.8332,76.0011,75.8332,75.9813,12869.0
2024-10-02 10:15:00,76.94,76.94,76.82,76.84,11641.0,75.9813,75.9813,75.8628,75.8826,11641.0
2024-10-02 10:20:00,76.85,76.9,76.49,76.57,7435.0,75.8924,75.9418,75.5369,75.6159,7435.0
2024-10-02 10:25:00,76.57,76.78,76.57,76.73,8792.0,75.6159,75.8233,75.6159,75.7739,8792.0
2024-10-02 10:30:00,76.73,76.83,76.67,76.73,8153.0,75.7739,75.8727,75.7147,75.7739,8153.0
2024-10-02 10:35:00,76.75,76.78,76.63,76.7,10453.0,75.7937,75.8233,75.6752,75.7443,10453.0
2024-10-02 10:40:00,76.7,76.78,76.64,76.71,12014.0,75.7443,75.8233,75.6851,75.7542,12014.0
2024-10-02 10:45:00,76.71,76.71,76.62,76.71,10231.0,75.7542,75.7542,75.6653,75.7542,10231.0
2024-10-02 10:50:00,76.72,76.72,76.49,76.52,13401.0,75.7641,75.7641,75.5369,75.5666,13401.0
2024-10-02 10:55:00,76.51,76.63,76.44,76.44,8828.0,75.5567,75.6752,75.4876,75.4876,8828.0
2024-10-02 11:00:00,76.43,76.5,76.36,76.5,8769.0,75.4777,75.5468,75.4085,75.5468,8769.0
2024-10-02 11:05:00,76.5,76.55,76.4,76.41,9818.0,75.5468,75.5962,75.4481,75.4579,9818.0
2024-10-02 11:10:00,76.41,76.47,76.33,76.34,5744.0,75.4579,75.5172,75.3789,75.3888,5744.0
2024-10-02 11:15:00,76.34,76.42,76.34,76.39,7381.0,75.3888,75.4678,75.3888,75.4382,7381.0
2024-10-02 11:20:00,76.4,76.41,76.3,76.33,12834.0,75.4481,75.4579,75.3493,75.3789,12834.0
2024-10-02 11:25:00,76.37,76.59,76.36,76.59,21456.0,75.4184,75.6357,75.4085,75.6357,21456.0
2024-10-02 11:30:00,76.59,76.79,76.59,76.79,13761.0,75.6357,75.8332,75.6357,75.8332,13761.0
2024-10-02 11:35:00,76.78,76.88,76.77,76.86,15250.0,75.8233,75.9221,75.8134,75.9023,15250.0
2024-10-02 11:40:00,76.86,76.9,76.81,76.85,9750.0,75.9023,75.9418,75.8529,75.8924,9750.0
2024-10-02 11:45:00,76.87,76.87,76.77,76.8,6503.0,75.9122,75.9122,75.8134,75.8431,6503.0
2024-10-02 11:50:00,76.82,76.85,76.77,76.83,7785.0,75.8628,75.8924,75.8134,75.8727,7785.0
2024-10-02 11:55:00,76.84,76.85,76.79,76.84,9397.0,75.8826,75.8924,75.8332,75.8826,9397.0
2024-10-02 12:00:00,76.8,76.85,76.78,76.82,6080.0,75.8431,75.8924,75.8233,75.8628,6080.0
2024-10-02 12:05:00,76.83,76.89,76.81,76.86,8651.0,75.8727,75.9319,75.8529,75.9023,8651.0
2024-10-02 12:10:00,76.87,76.9,76.82,76.83,11138.0,75.9122,75.9418,75.8628,75.8727,11138.0
2024-10-02 12:15:00,76.82,76.84,76.74,76.78,6933.0,75.8628,75.8826,75.7838,75.8233,6933.0
2024-10-02 12:20:00,76.78,76.83,76.74,76.82,8528.0,75.8233,75.8727,75.7838,75.8628,8528.0
2024-10-02 12:25:00,76.83,76.84,76.78,76.78,6654.0,75.8727,75.8826,75.8233,75.8233,6654.0
2024-10-02 12:30:00,76.78,76.79,76.72,76.74,7030.0,75.8233,75.8332,75.7641,75.7838,7030.0
2024-10-02 12:35:00,76.73,76.77,76.69,76.77,10032.0,75.7739,75.8134,75.7344,75.8134,10032.0
2024-10-02 12:40:00,76.79,76.79,76.71,76.72,8932.0,75.8332,75.8332,75.7542,75.7641,8932.0
2024-10-02 12:45:00,76.71,76.75,76.66,76.67,11723.0,75.7542,75.7937,75.7048,75.7147,11723.0
2024-10-02 12:50:00,76.67,76.7,76.66,76.69,5294.0,75.7147,75.7443,75.7048,75.7344,5294.0
2024-10-02 12:55:00,76.7,76.71,76.62,76.63,7678.0,75.7443,75.7542,75.6653,75.6752,7678.0
2024-10-02 13:00:00,76.61,76.65,76.54,76.54,20683.0,75.6554,75.6949,75.5863,75.5863,20683.0
2024-10-02 13:05:00,76.55,76.55,76.49,76.53,6174.0,75.5962,75.5962,75.5369,75.5764,6174.0
2024-10-02 13:10:00,76.55,76.57,76.47,76.48,6473.0,75.5962,75.6159,75.5172,75.5271,6473.0
2024-10-02 13:15:00,76.48,76.52,76.48,76.52,5830.0,75.5271,75.5666,75.5271,75.5666,5830.0
2024-10-02 13:20:00,76.52,76.54,76.47,76.49,7699.0,75.5666,75.5863,75.5172,75.5369,7699.0
2024-10-02 13:25:00,76.48,76.57,76.45,76.52,7960.0,75.5271,75.6159,75.4974,75.5666,7960.0
2024-10-02 13:30:00,76.49,76.5,76.37,76.38,16641.0,75.5369,75.5468,75.4184,75.4283,16641.0
2024-10-02 13:35:00,76.37,76.53,76.35,76.51,7697.0,75.4184,75.5764,75.3987,75.5567,7697.0
2024-10-02 13:40:00,76.52,76.54,76.49,76.53,8127.0,75.5666,75.5863,75.5369,75.5764,8127.0
2024-10-02 13:45:00,76.52,76.58,76.51,76.58,8220.0,75.5666,75.6258,75.5567,75.6258,8220.0
2024-10-02 13:50:00,76.59,76.65,76.59,76.6,8349.0,75.6357,75.6949,75.6357,75.6456,8349.0
2024-10-02 13:55:00,76.61,76.68,76.61,76.66,7309.0,75.6554,75.7246,75.6554,75.7048,7309.0
2024-10-02 14:00:00,76.65,76.68,76.61,76.61,6747.0,75.6949,75.7246,75.6554,75.6554,6747.0
2024-10-02 14:05:00,76.59,76.6,76.56,76.58,6506.0,75.6357,75.6456,75.6061,75.6258,6506.0
2024-10-02 14:10:00,76.58,76.59,76.55,76.55,9905.0,75.6258,75.6357,75.5962,75.5962,9905.0
2024-10-02 14:15:00,76.56,76.59,76.55,76.58,10187.0,75.6061,75.6357,75.5962,75.6258,10187.0
2024-10-02 14:20:00,76.57,76.57,76.46,76.47,9763.0,75.6159,75.6159,75.5073,75.5172,9763.0
2024-10-02 14:25:00,76.48,76.49,76.31,76.41,15324.0,75.5271,75.5369,75.3592,75.4579,15324.0
2024-10-02 14:30:00,76.41,76.49,76.38,76.49,9483.0,75.4579,75.5369,75.4283,75.5369,9483.0
2024-10-02 14:35:00,76.5,76.5,76.44,76.47,11463.0,75.5468,75.5468,75.4876,75.5172,11463.0
2024-10-02 14:40:00,76.47,76.54,76.46,76.54,6893.0,75.5172,75.5863,75.5073,75.5863,6893.0
2024-10-02 14:45:00,76.53,76.54,76.5,76.5,7542.0,75.5764,75.5863,75.5468,75.5468,7542.0
2024-10-02 14:50:00,76.5,76.54,76.43,76.44,41763.0,75.5468,75.5863,75.4777,75.4876,41763.0
2024-10-02 14:55:00,76.43,76.48,76.41,76.46,10840.0,75.4777,75.5271,75.4579,75.5073,10840.0
2024-10-02 15:00:00,76.46,76.52,76.45,76.5,10078.0,75.5073,75.5666,75.4974,75.5468,10078.0
2024-10-02 15:05:00,76.49,76.49,76.42,76.44,7445.0,75.5369,75.5369,75.4678,75.4876,7445.0
2024-10-02 15:10:00,76.44,76.48,76.41,76.46,21399.0,75.4876,75.5271,75.4579,75.5073,21399.0
2024-10-02 15:15:00,76.46,76.48,76.44,76.46,8341.0,75.5073,75.5271,75.4876,75.5073,8341.0
2024-10-02 15:20:00,76.47,76.48,76.44,76.47,11913.0,75.5172,75.5271,75.4876,75.5172,11913.0
2024-10-02 15:25:00,76.47,76.49,76.4,76.42,12951.0,75.5172,75.5369,75.4481,75.4678,12951.0
2024-10-02 15:30:00,76.42,76.42,76.3,76.32,17156.0,75.4678,75.4678,75.3493,75.369,17156.0
2024-10-02 15:35:00,76.31,76.41,76.31,76.4,14128.0,75.3592,75.4579,75.3592,75.4481,14128.0
2024-10-02 15:40:00,76.4,76.49,76.37,76.46,15435.0,75.4481,75.5369,75.4184,75.5073,15435.0
2024-10-02 15:45:00,76.47,76.53,76.44,76.48,21351.0,75.5172,75.5764,75.4876,75.5271,21351.0
2024-10-02 15:50:00,76.48,76.59,76.42,76.56,49508.0,75.5271,75.6357,75.4678,75.6061,49508.0
2024-10-02 15:55:00,76.56,76.65,76.55,76.57,130063.0,75.6061,75.6949,75.5962,75.6159,130063.0
2024-10-03 09:30:00,76.3,76.47,76.1,76.3,40579.0,75.3493,75.5172,75.1518,75.3493,40579.0
2024-10-03 09:35:00,76.32,76.43,76.08,76.09,6913.0,75.369,75.4777,75.132,75.1419,6913.0
2024-10-03 09:40:00,76.03,76.31,76.02,76.15,4947.0,75.0827,75.3592,75.0728,75.2012,4947.0
2024-10-03 09:45:00,76.0,76.08,75.79,75.79,5997.0,75.053,75.132,74.8457,74.8457,5997.0
2024-10-03 09:50:00,75.77,75.83,75.71,75.78,4679.0,74.8259,74.8852,74.7666,74.8358,4679.0
2024-10-03 09:55:00,75.83,75.99,75.81,75.95,11499.0,74.8852,75.0432,74.8654,75.0037,11499.0
2024-10-03 10:00:00,75.99,76.19,75.99,76.06,25381.0,75.0432,75.2407,75.0432,75.1123,25381.0
2024-10-03 10:05:00,76.08,76.12,76.0,76.05,23779.0,75.132,75.1715,75.053,75.1024,23779.0
2024-10-03 10:10:00,76.03,76.07,75.58,75.71,24133.0,75.0827,75.1222,74.6383,74.7666,24133.0
2024-10-03 10:15:00,75.72,76.01,75.71,75.98,5647.0,74.7765,75.0629,74.7666,75.0333,5647.0
2024-10-03 10:20:00,76.0,76.01,75.63,75.68,7180.0,75.053,75.0629,74.6876,74.737,7180.0
2024-10-03 10:25:00,75.7,75.86,75.67,75.79,5801.0,74.7568,74.9148,74.7271,74.8457,5801.0
2024-10-03 10:30:00,75.74,75.81,75.63,75.8,13159.0,74.7963,74.8654,74.6876,74.8555,13159.0
2024-10-03 10:35:00,75.76,75.8,75.63,75.68,10520.0,74.816,74.8555,74.6876,74.737,10520.0
2024-10-03 10:40:00,75.72,75.72,75.37,75.41,31096.0,74.7765,74.7765,74.4309,74.4704,31096.0
2024-10-03 10:45:00,75.43,75.56,75.4,75.44,42706.0,74.4901,74.6185,74.4605,74.5,42706.0
2024-10-03 10:50:00,75.45,75.56,75.45,75.53,23779.0,74.5099,74.6185,74.5099,74.5889,23779.0
2024-10-03 10:55:00,75.52,75.55,75.34,75.36,14471.0,74.579,74.6086,74.4013,74.421,14471.0
2024-10-03 11:00:00,75.35,75.39,75.27,75.3,13941.0,74.4111,74.4506,74.3321,74.3618,13941.0
2024-10-03 11:05:00,75.3,75.49,75.28,75.44,13663.0,74.3618,74.5494,74.342,74.5,13663.0
2024-10-03 11:10:00,75.45,75.5,75.43,75.47,17157.0,74.5099,74.5593,74.4901,74.5296,17157.0
2024-10-03 11:15:00,75.45,75.51,75.44,75.47,9781.0,74.5099,74.5691,74.5,74.5296,9781.0
2024-10-03 11:20:00,75.46,75.56,75.41,75.5,38422.0,74.5198,74.6185,74.4704,74.5593,38422.0
2024-10-03 11:25:00,75.48,75.48,75.36,75.4,16617.0,74.5395,74.5395,74.421,74.4605,16617.0
2024-10-03 11:30:00,75.39,75.48,75.38,75.42,18797.0,74.4506,74.5395,74.4408,74.4803,18797.0
2024-10-03 11:35:00,75.41,75.43,75.31,75.33,15784.0,74.4704,74.4901,74.3716,74.3914,15784.0
2024-10-03 11:40:00,75.34,75.4,75.3,75.38,25913.0,74.4013,74.4605,74.3618,74.4408,25913.0
2024-10-03 11:45:00,75.38,75.51,75.38,75.49,15127.0,74.4408,74.5691,74.4408,74.5494,15127.0
2024-10-03 11:50:00,75.51,75.6,75.5,75.52,15012.0,74.5691,74.658,74.5593,74.579,15012.0
2024-10-03 11:55:00,75.53,75.54,75.39,75.39,8817.0,74.5889,74.5988,74.4506,74.4506,8817.0
2024-10-03 12:00:00,75.41,75.45,75.37,75.42,25102.0,74.4704,74.5099,74.4309,74.4803,25102.0
2024-10-03 12:05:00,75.41,75.51,75.4,75.49,13473.0,74.4704,74.5691,74.4605,74.5494,13473.0
2024-10-03 12:10:00,75.48,75.59,75.46,75.57,8079.0,74.5395,74.6481,74.5198,74.6284,8079.0
2024-10-03 12:15:00,75.56,75.57,75.54,75.56,7292.0,74.6185,74.6284,74.5988,74.6185,7292.0
2024-10-03 12:20:00,75.56,75.61,75.54,75.59,8836.0,74.6185,74.6679,74.5988,74.6481,8836.0
2024-10-03 12:25:00,75.58,75.62,75.55,75.56,5798.0,74.6383,74.6778,74.6086,74.6185,5798.0
2024-10-03 12:30:00,75.54,75.54,75.47,75.47,5103.0,74.5988,74.5988,74.5296,74.5296,5103.0
2024-10-03 12:35:00,75.49,75.49,75.36,75.37,8274.0,74.5494,74.5494,74.421,74.4309,8274.0
2024-10-03 12:40:00,75.35,75.37,75.22,75.24,6535.0,74.4111,74.4309,74.2828,74.3025,6535.0
2024-10-03 12:45:00,75.24,75.24,75.17,75.19,9396.0,74.3025,74.3025,74.2334,74.2531,9396.0
2024-10-03 12:50:00,75.16,75.2,75.1,75.16,5352.0,74.2235,74.263,74.1642,74.2235,5352.0
2024-10-03 12:55:00,75.15,75.28,75.15,75.16,6676.0,74.2136,74.342,74.2136,74.2235,6676.0
2024-10-03 13:00:00,75.17,75.17,75.09,75.09,9239.0,74.2334,74.2334,74.1544,74.1544,9239.0
2024-10-03 13:05:00,75.1,75.15,75.09,75.11,8924.0,74.1642,74.2136,74.1544,74.1741,8924.0
2024-10-03 13:10:00,75.1,75.15,75.04,75.06,33039.0,74.1642,74.2136,74.105,74.1247,33039.0
2024-10-03 13:15:00,75.06,75.08,75.0,75.03,14862.0,74.1247,74.1445,74.0655,74.0951,14862.0
2024-10-03 13:20:00,75.03,75.16,75.02,75.13,15979.0,74.0951,74.2235,74.0852,74.1939,15979.0
2024-10-03 13:25:00,75.13,75.23,75.02,75.03,30597.0,74.1939,74.2926,74.0852,74.0951,30597.0
2024-10-03 13:30:00,75.02,75.19,75.0,75.17,18557.0,74.0852,74.2531,74.0655,74.2334,18557.0
2024-10-03 13:35:00,75.18,75.21,75.06,75.08,23542.0,74.2433,74.2729,74.1247,74.1445,23542.0
2024-10-03 13:40:00,75.07,75.09,74.98,75.08,34007.0,74.1346,74.1544,74.0457,74.1445,34007.0
2024-10-03 13:45:00,75.08,75.2,75.07,75.17,24899.0,74.1445,74.263,74.1346,74.2334,24899.0
2024-10-03 13:50:00,75.17,75.23,75.14,75.22,9875.0,74.2334,74.2926,74.2038,74.2828,9875.0
2024-10-03 13:55:00,75.23,75.24,75.21,75.22,5618.0,74.2926,74.3025,74.2729,74.2828,5618.0
2024-10-03 14:00:00,75.22,75.24,75.14,75.18,8741.0,74.2828,74.3025,74.2038,74.2433,8741.0
2024-10-03 14:05:00,75.17,75.25,75.17,75.21,8322.0,74.2334,74.3124,74.2334,74.2729,8322.0
2024-10-03 14:10:00,75.22,75.32,75.22,75.32,4273.0,74.2828,74.3815,74.2828,74.3815,4273.0
2024-10-03 14:15:00,75.32,75.35,75.27,75.34,4635.0,74.3815,74.4111,74.3321,74.4013,4635.0
2024-10-03 14:20:00,75.34,75.35,75.21,75.27,14303.0,74.4013,74.4111,74.2729,74.3321,14303.0
2024-10-03 14:25:00,75.27,75.33,75.27,75.3,8027.0,74.3321,74.3914,74.3321,74.3618,8027.0
2024-10-03 14:30:00,75.31,75.35,75.29,75.35,7474.0,74.3716,74.4111,74.3519,74.4111,7474.0
2024-10-03 14:35:00,75.37,75.39,75.34,75.39,6313.0,74.4309,74.4506,74.4013,74.4506,6313.0
2024-10-03 14:40:00,75.39,75.39,75.34,75.34,4934.0,74.4506,74.4506,74.4013,74.4013,4934.0
2024-10-03 14:45:00,75.35,75.35,75.25,75.26,18947.0,74.4111,74.4111,74.3124,74.3223,18947.0
2024-10-03 14:50:00,75.25,75.33,75.25,75.29,7052.0,74.3124,74.3914,74.3124,74.3519,7052.0
2024-10-03 14:55:00,75.31,75.33,75.23,75.25,9693.0,74.3716,74.3914,74.2926,74.3124,9693.0
2024-10-03 15:00:00,75.23,75.27,75.2,75.26,8347.0,74.2926,74.3321,74.263,74.3223,8347.0
2024-10-03 15:05:00,75.26,75.26,75.19,75.2,14741.0,74.3223,74.3223,74.2531,74.263,14741.0
2024-10-03 15:10:00,75.19,75.24,75.16,75.23,13791.0,74.2531,74.3025,74.2235,74.2926,13791.0
2024-10-03 15:15:00,75.22,75.3,75.22,75.28,12320.0,74.2828,74.3618,74.2828,74.342,12320.0
2024-10-03 15:20:00,75.28,75.39,75.28,75.38,8051.0,74.342,74.4506,74.342,74.4408,8051.0
2024-10-03 15:25:00,75.37,75.43,75.34,75.42,14265.0,74.4309,74.4901,74.4013,74.4803,14265.0
2024-10-03 15:30:00,75.42,75.44,75.36,75.4,13205.0,74.4803,74.5,74.421,74.4605,13205.0
2024-10-03 15:35:00,75.39,75.44,75.34,75.44,15559.0,74.4506,74.5,74.4013,74.5,15559.0
2024-10-03 15:40:00,75.45,75.46,75.38,75.41,22967.0,74.5099,74.5198,74.4408,74.4704,22967.0
2024-10-03 15:45:00,75.4,75.49,75.39,75.45,21410.0,74.4605,74.5494,74.4506,74.5099,21410.0
2024-10-03 15:50:00,75.46,75.53,75.42,75.48,51374.0,74.5198,74.5889,74.4803,74.5395,51374.0
2024-10-03 15:55:00,75.48,75.57,75.43,75.48,152420.0,74.5395,74.6284,74.4901,74.5395,152420.0
2024-10-04 09:30:00,76.08,76.17,75.63,75.86,35061.0,75.132,75.2209,74.6876,74.9148,35061.0
2024-10-04 09:35:00,75.86,75.98,75.62,75.73,10174.0,74.9148,75.0333,74.6778,74.7864,10174.0
2024-10-04 09:40:00,75.76,75.91,75.69,75.81,18725.0,74.816,74.9642,74.7469,74.8654,18725.0
2024-10-04 09:45:00,75.84,75.93,75.75,75.91,13631.0,74.895,74.9839,74.8061,74.9642,13631.0
2024-10-04 09:50:00,75.9,75.97,75.82,75.88,12136.0,74.9543,75.0234,74.8753,74.9345,12136.0
2024-10-04 09:55:00,75.91,75.96,75.64,75.7,10455.0,74.9642,75.0135,74.6975,74.7568,10455.0
2024-10-04 10:00:00,75.67,75.71,75.57,75.65,7828.0,74.7271,74.7666,74.6284,74.7074,7828.0
2024-10-04 10:05:00,75.65,75.9,75.51,75.56,31318.0,74.7074,74.9543,74.5691,74.6185,31318.0
2024-10-04 10:10:00,75.56,75.68,75.5,75.62,22867.0,74.6185,74.737,74.5593,74.6778,22867.0
2024-10-04 10:15:00,75.6,75.88,75.6,75.7,19038.0,74.658,74.9345,74.658,74.7568,19038.0
2024-10-04 10:20:00,75.7,75.74,75.46,75.51,10426.0,74.7568,74.7963,74.5198,74.5691,10426.0
2024-10-04 10:25:00,75.5,75.58,75.37,75.45,6182.0,74.5593,74.6383,74.4309,74.5099,6182.0
2024-10-04 10:30:00,75.45,75.62,75.24,75.41,21238.0,74.5099,74.6778,74.3025,74.4704,21238.0
2024-10-04 10:35:00,75.41,75.41,75.05,75.05,16542.0,74.4704,74.4704,74.1149,74.1149,16542.0
2024-10-04 10:40:00,75.08,75.17,75.04,75.14,23738.0,74.1445,74.2334,74.105,74.2038,23738.0
2024-10-04 10:45:00,75.14,75.19,75.01,75.07,24751.0,74.2038,74.2531,74.0754,74.1346,24751.0
2024-10-04 10:50:00,75.1,75.34,75.07,75.25,14106.0,74.1642,74.4013,74.1346,74.3124,14106.0
2024-10-04 10:55:00,75.28,75.39,75.27,75.35,9763.0,74.342,74.4506,74.3321,74.4111,9763.0
2024-10-04 11:00:00,75.37,75.49,75.34,75.4,11784.0,74.4309,74.5494,74.4013,74.4605,11784.0
2024-10-04 11:05:00,75.39,75.45,75.33,75.33,14303.0,74.4506,74.5099,74.3914,74.3914,14303.0
2024-10-04 11:10:00,75.32,75.39,75.21,75.21,7855.0,74.3815,74.4506,74.2729,74.2729,7855.0
2024-10-04 11:15:00,75.17,75.21,75.13,75.16,7072.0,74.2334,74.2729,74.1939,74.2235,7072.0
2024-10-04 11:20:00,75.16,75.17,74.98,75.06,11705.0,74.2235,74.2334,74.0457,74.1247,11705.0
2024-10-04 11:25:00,75.04,75.04,74.96,75.01,6072.0,74.105,74.105,74.026,74.0754,6072.0
2024-10-04 11:30:00,74.98,75.02,74.94,74.97,11897.0,74.0457,74.0852,74.0062,74.0359,11897.0
2024-10-04 11:35:00,74.97,75.1,74.97,75.09,8708.0,74.0359,74.1642,74.0359,74.1544,8708.0
2024-10-04 11:40:00,75.09,75.26,75.09,75.23,10681.0,74.1544,74.3223,74.1544,74.2926,10681.0
2024-10-04 11:45:00,75.22,75.3,75.2,75.3,13779.0,74.2828,74.3618,74.263,74.3618,13779.0
2024-10-04 11:50:00,75.3,75.49,75.29,75.47,5750.0,74.3618,74.5494,74.3519,74.5296,5750.0
2024-10-04 11:55:00,75.47,75.52,75.38,75.4,10936.0,74.5296,74.579,74.4408,74.4605,10936.0
2024-10-04 12:00:00,75.4,75.44,75.36,75.39,8511.0,74.4605,74.5,74.421,74.4506,8511.0
2024-10-04 12:05:00,75.4,75.43,75.26,75.27,7877.0,74.4605,74.4901,74.3223,74.3321,7877.0
2024-10-04 12:10:00,75.27,75.29,75.21,75.27,15427.0,74.3321,74.3519,74.2729,74.3321,15427.0
2024-10-04 12:15:00,75.28,75.29,75.21,75.23,4815.0,74.342,74.3519,74.2729,74.2926,4815.0
2024-10-04 12:20:00,75.24,75.26,75.0,75.02,14015.0,74.3025,74.3223,74.0655,74.0852,14015.0
2024-10-04 12:25:00,75.03,75.03,74.91,74.97,9833.0,74.0951,74.0951,73.9766,74.0359,9833.0
2024-10-04 12:30:00,74.95,74.99,74.87,74.95,12754.0,74.0161,74.0556,73.9371,74.0161,12754.0
2024-10-04 12:35:00,74.95,75.17,74.94,75.15,8704.0,74.0161,74.2334,74.0062,74.2136,8704.0
2024-10-04 12:40:00,75.14,75.15,75.03,75.07,7042.0,74.2038,74.2136,74.0951,74.1346,7042.0
2024-10-04 12:45:00,75.06,75.16,75.06,75.15,24277.0,74.1247,74.2235,74.1247,74.2136,24277.0
2024-10-04 12:50:00,75.16,75.18,75.1,75.16,6978.0,74.2235,74.2433,74.1642,74.2235,6978.0
2024-10-04 12:55:00,75.16,75.21,75.15,75.15,7350.0,74.2235,74.2729,74.2136,74.2136,7350.0
2024-10-04 13:00:00,75.15,75.17,75.12,75.15,5588.0,74.2136,74.2334,74.184,74.2136,5588.0
2024-10-04 13:05:00,75.14,75.17,75.11,75.13,8703.0,74.2038,74.2334,74.1741,74.1939,8703.0
2024-10-04 13:10:00,75.13,75.2,75.13,75.17,7376.0,74.1939,74.263,74.1939,74.2334,7376.0
2024-10-04 13:15:00,75.17,75.19,75.15,75.18,8783.0,74.2334,74.2531,74.2136,74.2433,8783.0
2024-10-04 13:20:00,75.19,75.22,75.14,75.14,7557.0,74.2531,74.2828,74.2038,74.2038,7557.0
2024-10-04 13:25:00,75.14,75.17,75.1,75.12,6412.0,74.2038,74.2334,74.1642,74.184,6412.0
2024-10-04 13:30:00,75.11,75.13,75.08,75.09,6535.0,74.1741,74.1939,74.1445,74.1544,6535.0
2024-10-04 13:35:00,75.08,75.08,74.88,75.02,21196.0,74.1445,74.1445,73.947,74.0852,21196.0
2024-10-04 13:40:00,75.02,75.13,75.01,75.13,7163.0,74.0852,74.1939,74.0754,74.1939,7163.0
2024-10-04 13:45:00,75.12,75.13,75.06,75.06,7297.0,74.184,74.1939,74.1247,74.1247,7297.0
2024-10-04 13:50:00,75.08,75.08,74.96,75.0,8731.0,74.1445,74.1445,74.026,74.0655,8731.0
2024-10-04 13:55:00,75.0,75.0,74.92,74.92,6865.0,74.0655,74.0655,73.9865,73.9865,6865.0
2024-10-04 14:00:00,74.92,74.97,74.87,74.88,8741.0,73.9865,74.0359,73.9371,73.947,8741.0
2024-10-04 14:05:00,74.87,74.92,74.85,74.9,8371.0,73.9371,73.9865,73.9174,73.9667,8371.0
2024-10-04 14:10:00,74.9,74.91,74.85,74.91,9086.0,73.9667,73.9766,73.9174,73.9766,9086.0
2024-10-04 14:15:00,74.9,74.98,74.85,74.98,5433.0,73.9667,74.0457,73.9174,74.0457,5433.0
2024-10-04 14:20:00,74.98,75.0,74.95,75.0,10499.0,74.0457,74.0655,74.0161,74.0655,10499.0
2024-10-04 14:25:00,75.0,75.07,74.98,75.06,7370.0,74.0655,74.1346,74.0457,74.1247,7370.0
2024-10-04 14:30:00,75.06,75.11,75.04,75.11,5660.0,74.1247,74.1741,74.105,74.1741,5660.0
2024-10-04 14:35:00,75.11,75.15,75.11,75.12,4479.0,74.1741,74.2136,74.1741,74.184,4479.0
2024-10-04 14:40:00,75.12,75.18,75.11,75.16,4486.0,74.184,74.2433,74.1741,74.2235,4486.0
2024-10-04 14:45:00,75.16,75.22,75.14,75.22,6190.0,74.2235,74.2828,74.2038,74.2828,6190.0
2024-10-04 14:50:00,75.23,75.34,75.22,75.33,12627.0,74.2926,74.4013,74.2828,74.3914,12627.0
2024-10-04 14:55:00,75.34,75.36,75.31,75.33,9698.0,74.4013,74.421,74.3716,74.3914,9698.0
2024-10-04 15:00:00,75.34,75.34,75.31,75.33,11531.0,74.4013,74.4013,74.3716,74.3914,11531.0
2024-10-04 15:05:00,75.33,75.38,75.33,75.35,9240.0,74.3914,74.4408,74.3914,74.4111,9240.0
2024-10-04 15:10:00,75.35,75.38,75.35,75.36,6959.0,74.4111,74.4408,74.4111,74.421,6959.0
2024-10-04 15:15:00,75.37,75.37,75.33,75.33,7345.0,74.4309,74.4309,74.3914,74.3914,7345.0
2024-10-04 15:20:00,75.34,75.4,75.32,75.37,16573.0,74.4013,74.4605,74.3815,74.4309,16573.0
2024-10-04 15:25:00,75.37,75.46,75.35,75.46,10512.0,74.4309,74.5198,74.4111,74.5198,10512.0
2024-10-04 15:30:00,75.45,75.56,75.39,75.55,15002.0,74.5099,74.6185,74.4506,74.6086,15002.0
2024-10-04 15:35:00,75.55,75.6,75.5,75.58,13495.0,74.6086,74.658,74.5593,74.6383,13495.0
2024-10-04 15:40:00,75.56,75.65,75.56,75.64,18978.0,74.6185,74.7074,74.6185,74.6975,18978.0
2024-10-04 15:45:00,75.65,75.67,75.58,75.61,43399.0,74.7074,74.7271,74.6383,74.6679,43399.0
2024-10-04 15:50:00,75.61,75.67,75.6,75.66,86188.0,74.6679,74.7271,74.658,74.7173,86188.0
2024-10-04 15:55:00,75.66,75.76,75.56,75.68,152401.0,74.7173,74.816,74.6185,74.737,152401.0
2024-10-07 09:30:00,75.03,75.22,74.61,74.91,36241.0,74.0951,74.2828,73.6804,73.9766,36241.0
2024-10-07 09:35:00,74.87,75.05,74.82,75.01,8944.0,73.9371,74.1149,73.8877,74.0754,8944.0
2024-10-07 09:40:00,75.07,75.21,74.93,75.16,7487.0,74.1346,74.2729,73.9964,74.2235,7487.0
2024-10-07 09:45:00,75.14,75.27,75.06,75.2,11162.0,74.2038,74.3321,74.1247,74.263,11162.0
2024-10-07 09:50:00,75.23,75.29,75.16,75.23,10439.0,74.2926,74.3519,74.2235,74.2926,10439.0
2024-10-07 09:55:00,75.28,75.31,75.07,75.08,16526.0,74.342,74.3716,74.1346,74.1445,16526.0
2024-10-07 10:00:00,75.11,75.37,75.03,75.35,18522.0,74.1741,74.4309,74.0951,74.4111,18522.0
2024-10-07 10:05:00,75.35,75.55,75.33,75.35,9395.0,74.4111,74.6086,74.3914,74.4111,9395.0
2024-10-07 10:10:00,75.38,75.53,75.38,75.43,7350.0,74.4408,74.5889,74.4408,74.4901,7350.0
2024-10-07 10:15:00,75.43,75.49,75.4,75.41,7687.0,74.4901,74.5494,74.4605,74.4704,7687.0
2024-10-07 10:20:00,75.44,75.47,75.39,75.43,7619.0,74.5,74.5296,74.4506,74.4901,7619.0
2024-10-07 10:25:00,75.43,75.43,75.26,75.26,10122.0,74.4901,74.4901,74.3223,74.3223,10122.0
2024-10-07 10:30:00,75.26,75.31,75.19,75.31,6680.0,74.3223,74.3716,74.2531,74.3716,6680.0
2024-10-07 10:35:00,75.31,75.38,75.29,75.3,14869.0,74.3716,74.4408,74.3519,74.3618,14869.0
2024-10-07 10:40:00,75.32,75.38,75.26,75.34,8236.0,74.3815,74.4408,74.3223,74.4013,8236.0
2024-10-07 10:45:00,75.33,75.38,75.33,75.36,5402.0,74.3914,74.4408,74.3914,74.421,5402.0
2024-10-07 10:50:00,75.36,75.52,75.36,75.45,9873.0,74.421,74.579,74.421,74.5099,9873.0
2024-10-07 10:55:00,75.47,75.49,75.38,75.4,7675.0,74.5296,74.5494,74.4408,74.4605,7675.0
2024-10-07 11:00:00,75.4,75.41,75.33,75.38,7514.0,74.4605,74.4704,74.3914,74.4408,7514.0
2024-10-07 11:05:00,75.41,75.55,75.36,75.51,7286.0,74.4704,74.6086,74.421,74.5691,7286.0
2024-10-07 11:10:00,75.54,75.57,75.5,75.55,7721.0,74.5988,74.6284,74.5593,74.6086,7721.0
2024-10-07 11:15:00,75.55,75.65,75.55,75.64,9899.0,74.6086,74.7074,74.6086,74.6975,9899.0
2024-10-07 11:20:00,75.65,75.68,75.56,75.6,14392.0,74.7074,74.737,74.6185,74.658,14392.0
2024-10-07 11:25:00,75.6,75.6,75.53,75.58,9086.0,74.658,74.658,74.5889,74.6383,9086.0
2024-10-07 11:30:00,75.57,75.57,75.51,75.54,8247.0,74.6284,74.6284,74.5691,74.5988,8247.0
2024-10-07 11:35:00,75.55,75.56,75.51,75.55,6630.0,74.6086,74.6185,74.5691,74.6086,6630.0
2024-10-07 11:40:00,75.53,75.55,75.49,75.5,4982.0,74.5889,74.6086,74.5494,74.5593,4982.0
2024-10-07 11:45:00,75.48,75.62,75.48,75.51,20674.0,74.5395,74.6778,74.5395,74.5691,20674.0
2024-10-07 11:50:00,75.49,75.52,75.36,75.36,18138.0,74.5494,74.579,74.421,74.421,18138.0
2024-10-07 11:55:00,75.36,75.42,75.36,75.4,3884.0,74.421,74.4803,74.421,74.4605,3884.0
2024-10-07 12:00:00,75.4,75.46,75.37,75.45,5730.0,74.4605,74.5198,74.4309,74.5099,5730.0
2024-10-07 12:05:00,75.45,75.48,75.44,75.45,6198.0,74.5099,74.5395,74.5,74.5099,6198.0
2024-10-07 12:10:00,75.44,75.5,75.36,75.5,14325.0,74.5,74.5593,74.421,74.5593,14325.0
2024-10-07 12:15:00,75.49,75.61,75.48,75.6,5445.0,74.5494,74.6679,74.5395,74.658,5445.0
2024-10-07 12:20:00,75.6,75.62,75.58,75.59,4744.0,74.658,74.6778,74.6383,74.6481,4744.0
2024-10-07 12:25:00,75.59,75.65,75.58,75.65,3232.0,74.6481,74.7074,74.6383,74.7074,3232.0
2024-10-07 12:30:00,75.65,75.66,75.6,75.63,5584.0,74.7074,74.7173,74.658,74.6876,5584.0
2024-10-07 12:35:00,75.65,75.66,75.63,75.64,3458.0,74.7074,74.7173,74.6876,74.6975,3458.0
2024-10-07 12:40:00,75.65,75.66,75.61,75.61,5004.0,74.7074,74.7173,74.6679,74.6679,5004.0
2024-10-07 12:45:00,75.61,75.65,75.61,75.64,2686.0,74.6679,74.7074,74.6679,74.6975,2686.0
2024-10-07 12:50:00,75.64,75.69,75.63,75.67,4087.0,74.6975,74.7469,74.6876,74.7271,4087.0
2024-10-07 12:55:00,75.67,75.74,75.64,75.73,7596.0,74.7271,74.7963,74.6975,74.7864,7596.0
2024-10-07 13:00:00,75.72,75.72,75.66,75.66,3411.0,74.7765,74.7765,74.7173,74.7173,3411.0
2024-10-07 13:05:00,75.65,75.65,75.57,75.57,2438.0,74.7074,74.7074,74.6284,74.6284,2438.0
2024-10-07 13:10:00,75.58,75.66,75.57,75.64,5915.0,74.6383,74.7173,74.6284,74.6975,5915.0
2024-10-07 13:15:00,75.64,75.67,75.63,75.67,6807.0,74.6975,74.7271,74.6876,74.7271,6807.0
2024-10-07 13:20:00,75.68,75.68,75.64,75.64,3848.0,74.737,74.737,74.6975,74.6975,3848.0
2024-10-07 13:25:00,75.63,75.69,75.63,75.65,6086.0,74.6876,74.7469,74.6876,74.7074,6086.0
2024-10-07 13:30:00,75.64,75.64,75.58,75.58,10931.0,74.6975,74.6975,74.6383,74.6383,10931.0
2024-10-07 13:35:00,75.59,75.6,75.56,75.56,7530.0,74.6481,74.658,74.6185,74.6185,7530.0
2024-10-07 13:40:00,75.56,75.58,75.55,75.56,7507.0,74.6185,74.6383,74.6086,74.6185,7507.0
2024-10-07 13:45:00,75.56,75.61,75.54,75.54,9646.0,74.6185,74.6679,74.5988,74.5988,9646.0
2024-10-07 13:50:00,75.55,75.64,75.55,75.6,13228.0,74.6086,74.6975,74.6086,74.658,13228.0
2024-10-07 13:55:00,75.6,75.61,75.56,75.6,8408.0,74.658,74.6679,74.6185,74.658,8408.0
2024-10-07 14:00:00,75.6,75.6,75.44,75.44,8999.0,74.658,74.658,74.5,74.5,8999.0
2024-10-07 14:05:00,75.45,75.51,75.44,75.51,9943.0,74.5099,74.5691,74.5,74.5691,9943.0
2024-10-07 14:10:00,75.52,75.57,75.52,75.55,8509.0,74.579,74.6284,74.579,74.6086,8509.0
2024-10-07 14:15:00,75.55,75.58,75.47,75.48,14626.0,74.6086,74.6383,74.5296,74.5395,14626.0
2024-10-07 14:20:00,75.49,75.51,75.48,75.51,9911.0,74.5494,74.5691,74.5395,74.5691,9911.0
2024-10-07 14:25:00,75.51,75.53,75.46,75.47,9459.0,74.5691,74.5889,74.5198,74.5296,9459.0
2024-10-07 14:30:00,75.46,75.46,75.14,75.34,41950.0,74.5198,74.5198,74.2038,74.4013,41950.0
2024-10-07 14:35:00,75.3,75.3,75.23,75.29,11452.0,74.3618,74.3618,74.2926,74.3519,11452.0
2024-10-07 14:40:00,75.3,75.32,75.22,75.23,8959.0,74.3618,74.3815,74.2828,74.2926,8959.0
2024-10-07 14:45:00,75.23,75.23,75.03,75.08,12654.0,74.2926,74.2926,74.0951,74.1445,12654.0
2024-10-07 14:50:00,75.06,75.12,75.0,75.07,13518.0,74.1247,74.184,74.0655,74.1346,13518.0
2024-10-07 14:55:00,75.07,75.16,75.06,75.1,11960.0,74.1346,74.2235,74.1247,74.1642,11960.0
2024-10-07 15:00:00,75.12,75.24,75.11,75.22,13843.0,74.184,74.3025,74.1741,74.2828,13843.0
2024-10-07 15:05:00,75.25,75.38,75.25,75.33,14124.0,74.3124,74.4408,74.3124,74.3914,14124.0
2024-10-07 15:10:00,75.32,75.35,75.28,75.34,13021.0,74.3815,74.4111,74.342,74.4013,13021.0
2024-10-07 15:15:00,75.34,75.37,75.32,75.32,11757.0,74.4013,74.4309,74.3815,74.3815,11757.0
2024-10-07 15:20:00,75.31,75.42,75.31,75.42,12641.0,74.3716,74.4803,74.3716,74.4803,12641.0
2024-10-07 15:25:00,75.42,75.42,75.32,75.35,25314.0,74.4803,74.4803,74.3815,74.4111,25314.0
2024-10-07 15:30:00,75.36,75.36,75.22,75.29,28302.0,74.421,74.421,74.2828,74.3519,28302.0
2024-10-07 15:35:00,75.3,75.31,75.19,75.28,13266.0,74.3618,74.3716,74.2531,74.342,13266.0
2024-10-07 15:40:00,75.27,75.31,75.21,75.31,16631.0,74.3321,74.3716,74.2729,74.3716,16631.0
2024-10-07 15:45:00,75.31,75.34,75.25,75.34,19684.0,74.3716,74.4013,74.3124,74.4013,19684.0
2024-10-07 15:50:00,75.34,75.62,75.34,75.59,64381.0,74.4013,74.6778,74.4013,74.6481,64381.0
2024-10-07 15:55:00,75.59,75.61,75.46,75.55,173256.0,74.6481,74.6679,74.5198,74.6086,173256.0
2024-10-08 09:30:00,75.78,75.88,75.28,75.45,39414.0,74.8358,74.9345,74.342,74.5099,39414.0
2024-10-08 09:35:00,75.42,75.66,75.41,75.65,10216.0,74.4803,74.7173,74.4704,74.7074,10216.0
2024-10-08 09:40:00,75.67,76.05,75.6,75.86,41774.0,74.7271,75.1024,74.658,74.9148,41774.0
2024-10-08 09:45:00,75.85,75.98,75.7,75.86,27451.0,74.9049,75.0333,74.7568,74.9148,27451.0
2024-10-08 09:50:00,75.86,76.04,75.79,76.02,40285.0,74.9148,75.0925,74.8457,75.0728,40285.0
2024-10-08 09:55:00,76.02,76.1,75.95,76.08,18394.0,75.0728,75.1518,75.0037,75.132,18394.0
2024-10-08 10:00:00,76.1,76.35,76.09,76.35,22132.0,75.1518,75.3987,75.1419,75.3987,22132.0
2024-10-08 10:05:00,76.35,76.43,76.16,76.17,25312.0,75.3987,75.4777,75.211,75.2209,25312.0
2024-10-08 10:10:00,76.15,76.18,76.04,76.07,10396.0,75.2012,75.2308,75.0925,75.1222,10396.0
2024-10-08 10:15:00,76.06,76.07,76.0,76.05,12965.0,75.1123,75.1222,75.053,75.1024,12965.0
2024-10-08 10:20:00,76.08,76.1,75.94,75.97,23501.0,75.132,75.1518,74.9938,75.0234,23501.0
2024-10-08 10:25:00,75.99,76.11,75.99,76.1,14720.0,75.0432,75.1617,75.0432,75.1518,14720.0
2024-10-08 10:30:00,76.09,76.2,76.09,76.13,20221.0,75.1419,75.2505,75.1419,75.1814,20221.0
2024-10-08 10:35:00,76.13,76.15,76.08,76.14,14387.0,75.1814,75.2012,75.132,75.1913,14387.0
2024-10-08 10:40:00,76.13,76.43,76.07,76.28,48560.0,75.1814,75.4777,75.1222,75.3295,48560.0
2024-10-08 10:45:00,76.28,76.35,76.17,76.18,9094.0,75.3295,75.3987,75.2209,75.2308,9094.0
2024-10-08 10:50:00,76.19,76.24,76.14,76.15,6916.0,75.2407,75.29,75.1913,75.2012,6916.0
2024-10-08 10:55:00,76.18,76.21,76.13,76.15,9348.0,75.2308,75.2604,75.1814,75.2012,9348.0
2024-10-08 11:00:00,76.2,76.2,76.08,76.13,12211.0,75.2505,75.2505,75.132,75.1814,12211.0
2024-10-08 11:05:00,76.14,76.2,76.04,76.18,21209.0,75.1913,75.2505,75.0925,75.2308,21209.0
2024-10-08 11:10:00,76.18,76.22,76.12,76.22,32506.0,75.2308,75.2703,75.1715,75.2703,32506.0
2024-10-08 11:15:00,76.22,76.23,76.11,76.14,43269.0,75.2703,75.2802,75.1617,75.1913,43269.0
2024-10-08 11:20:00,76.13,76.27,76.13,76.21,22986.0,75.1814,75.3197,75.1814,75.2604,22986.0
2024-10-08 11:25:00,76.22,76.23,76.18,76.21,25399.0,75.2703,75.2802,75.2308,75.2604,25399.0
2024-10-08 11:30:00,76.21,76.34,76.18,76.19,29039.0,75.2604,75.3888,75.2308,75.2407,29039.0
2024-10-08 11:35:00,76.19,76.22,76.16,76.18,5698.0,75.2407,75.2703,75.211,75.2308,5698.0
2024-10-08 11:40:00,76.19,76.21,76.18,76.2,8512.0,75.2407,75.2604,75.2308,75.2505,8512.0
2024-10-08 11:45:00,76.19,76.26,76.18,76.23,23245.0,75.2407,75.3098,75.2308,75.2802,23245.0
2024-10-08 11:50:00,76.24,76.36,76.24,76.33,11082.0,75.29,75.4085,75.29,75.3789,11082.0
2024-10-08 11:55:00,76.34,76.39,76.33,76.33,15954.0,75.3888,75.4382,75.3789,75.3789,15954.0
2024-10-08 12:00:00,76.32,76.32,76.22,76.26,8771.0,75.369,75.369,75.2703,75.3098,8771.0
2024-10-08 12:05:00,76.25,76.32,76.25,76.3,18779.0,75.2999,75.369,75.2999,75.3493,18779.0
2024-10-08 12:10:00,76.3,76.39,76.3,76.38,13276.0,75.3493,75.4382,75.3493,75.4283,13276.0
2024-10-08 12:15:00,76.37,76.4,76.31,76.32,13064.0,75.4184,75.4481,75.3592,75.369,13064.0
2024-10-08 12:20:00,76.33,76.34,76.29,76.3,7289.0,75.3789,75.3888,75.3394,75.3493,7289.0
2024-10-08 12:25:00,76.31,76.44,76.3,76.42,8053.0,75.3592,75.4876,75.3493,75.4678,8053.0
2024-10-08 12:30:00,76.41,76.41,76.39,76.4,2982.0,75.4579,75.4579,75.4382,75.4481,2982.0
2024-10-08 12:35:00,76.4,76.42,76.3,76.42,41853.0,75.4481,75.4678,75.3493,75.4678,41853.0
2024-10-08 12:40:00,76.42,76.45,76.4,76.43,3823.0,75.4678,75.4974,75.4481,75.4777,3823.0
2024-10-08 12:45:00,76.44,76.49,76.44,76.47,17618.0,75.4876,75.5369,75.4876,75.5172,17618.0
2024-10-08 12:50:00,76.46,76.47,76.43,76.46,7292.0,75.5073,75.5172,75.4777,75.5073,7292.0
2024-10-08 12:55:00,76.46,76.46,76.39,76.42,8607.0,75.5073,75.5073,75.4382,75.4678,8607.0
2024-10-08 13:00:00,76.41,76.42,76.38,76.39,9879.0,75.4579,75.4678,75.4283,75.4382,9879.0
2024-10-08 13:05:00,76.38,76.39,76.23,76.29,18302.0,75.4283,75.4382,75.2802,75.3394,18302.0
2024-10-08 13:10:00,76.28,76.31,76.24,76.28,20951.0,75.3295,75.3592,75.29,75.3295,20951.0
2024-10-08 13:15:00,76.28,76.32,76.23,76.31,46182.0,75.3295,75.369,75.2802,75.3592,46182.0
2024-10-08 13:20:00,76.31,76.38,76.29,76.37,16565.0,75.3592,75.4283,75.3394,75.4184,16565.0
2024-10-08 13:25:00,76.37,76.38,76.31,76.31,8040.0,75.4184,75.4283,75.3592,75.3592,8040.0
2024-10-08 13:30:00,76.31,76.35,76.27,76.34,13083.0,75.3592,75.3987,75.3197,75.3888,13083.0
2024-10-08 13:35:00,76.34,76.38,76.3,76.31,13718.0,75.3888,75.4283,75.3493,75.3592,13718.0
2024-10-08 13:40:00,76.3,76.33,76.29,76.31,9884.0,75.3493,75.3789,75.3394,75.3592,9884.0
2024-10-08 13:45:00,76.31,76.32,76.15,76.15,30336.0,75.3592,75.369,75.2012,75.2012,30336.0
2024-10-08 13:50:00,76.16,76.16,76.05,76.09,17657.0,75.211,75.211,75.1024,75.1419,17657.0
2024-10-08 13:55:00,76.11,76.24,76.11,76.23,11691.0,75.1617,75.29,75.1617,75.2802,11691.0
2024-10-08 14:00:00,76.24,76.3,76.24,76.28,10231.0,75.29,75.3493,75.29,75.3295,10231.0
2024-10-08 14:05:00,76.28,76.3,76.26,76.27,13405.0,75.3295,75.3493,75.3098,75.3197,13405.0
2024-10-08 14:10:00,76.27,76.3,76.24,76.25,42032.0,75.3197,75.3493,75.29,75.2999,42032.0
2024-10-08 14:15:00,76.25,76.28,76.24,76.27,11472.0,75.2999,75.3295,75.29,75.3197,11472.0
2024-10-08 14:20:00,76.28,76.28,76.21,76.24,11464.0,75.3295,75.3295,75.2604,75.29,11464.0
2024-10-08 14:25:00,76.26,76.27,76.24,76.26,11154.0,75.3098,75.3197,75.29,75.3098,11154.0
2024-10-08 14:30:00,76.26,76.3,76.25,76.3,17392.0,75.3098,75.3493,75.2999,75.3493,17392.0
2024-10-08 14:35:00,76.3,76.33,76.28,76.31,53814.0,75.3493,75.3789,75.3295,75.3592,53814.0
2024-10-08 14:40:00,76.31,76.38,76.3,76.37,17585.0,75.3592,75.4283,75.3493,75.4184,17585.0
2024-10-08 14:45:00,76.36,76.39,76.34,76.39,11783.0,75.4085,75.4382,75.3888,75.4382,11783.0
2024-10-08 14:50:00,76.4,76.41,76.36,76.37,12093.0,75.4481,75.4579,75.4085,75.4184,12093.0
2024-10-08 14:55:00,76.37,76.42,76.3,76.4,35144.0,75.4184,75.4678,75.3493,75.4481,35144.0
2024-10-08 15:00:00,76.39,76.39,76.29,76.31,18070.0,75.4382,75.4382,75.3394,75.3592,18070.0
2024-10-08 15:05:00,76.31,76.33,76.26,76.3,7465.0,75.3592,75.3789,75.3098,75.3493,7465.0
2024-10-08 15:10:00,76.3,76.35,76.3,76.32,11423.0,75.3493,75.3987,75.3493,75.369,11423.0
2024-10-08 15:15:00,76.32,76.36,76.31,76.33,11800.0,75.369,75.4085,75.3592,75.3789,11800.0
2024-10-08 15:20:00,76.32,76.39,76.31,76.35,27968.0,75.369,75.4382,75.3592,75.3987,27968.0
2024-10-08 15:25:00,76.35,76.4,76.34,76.4,16759.0,75.3987,75.4481,75.3888,75.4481,16759.0
2024-10-08 15:30:00,76.39,76.47,76.38,76.45,48166.0,75.4382,75.5172,75.4283,75.4974,48166.0
2024-10-08 15:35:00,76.43,76.43,76.3,76.38,57581.0,75.4777,75.4777,75.3493,75.4283,57581.0
2024-10-08 15:40:00,76.38,76.4,76.35,76.38,30094.0,75.4283,75.4481,75.3987,75.4283,30094.0
2024-10-08 15:45:00,76.37,76.38,76.32,76.33,28051.0,75.4184,75.4283,75.369,75.3789,28051.0
2024-10-08 15:50:00,76.33,76.36,76.25,76.36,77647.0,75.3789,75.4085,75.2999,75.4085,77647.0
2024-10-08 15:55:00,76.35,76.48,76.3,76.36,216948.0,75.3987,75.5271,75.3493,75.4085,216948.0
2024-10-09 09:30:00,76.64,76.83,76.47,76.81,25343.0,75.6851,75.8727,75.5172,75.8529,25343.0
2024-10-09 09:35:00,76.81,77.14,76.7,77.05,15361.0,75.8529,76.1788,75.7443,76.09,15361.0
2024-10-09 09:40:00,77.12,77.14,76.96,77.06,10622.0,76.1591,76.1788,76.0011,76.0998,10622.0
2024-10-09 09:45:00,77.13,77.21,77.08,77.09,16744.0,76.169,76.248,76.1196,76.1295,16744.0
2024-10-09 09:50:00,77.14,77.17,77.06,77.17,12491.0,76.1788,76.2085,76.0998,76.2085,12491.0
2024-10-09 09:55:00,77.2,77.33,77.19,77.28,14957.0,76.2381,76.3665,76.2282,76.3171,14957.0
2024-10-09 10:00:00,77.27,77.48,77.25,77.44,31429.0,76.3072,76.5146,76.2875,76.4751,31429.0
2024-10-09 10:05:00,77.45,77.49,77.36,77.42,14953.0,76.485,76.5245,76.3961,76.4553,14953.0
2024-10-09 10:10:00,77.44,77.49,77.36,77.38,19503.0,76.4751,76.5245,76.3961,76.4158,19503.0
2024-10-09 10:15:00,77.37,77.41,77.22,77.24,42543.0,76.406,76.4455,76.2578,76.2776,42543.0
2024-10-09 10:20:00,77.23,77.36,77.23,77.32,28880.0,76.2677,76.3961,76.2677,76.3566,28880.0
2024-10-09 10:25:00,77.3,77.36,77.23,77.32,20482.0,76.3368,76.3961,76.2677,76.3566,20482.0
2024-10-09 10:30:00,77.32,77.35,77.26,77.26,22870.0,76.3566,76.3862,76.2973,76.2973,22870.0
2024-10-09 10:35:00,77.26,77.37,77.24,77.33,16477.0,76.2973,76.406,76.2776,76.3665,16477.0
2024-10-09 10:40:00,77.33,77.37,77.28,77.34,28414.0,76.3665,76.406,76.3171,76.3763,28414.0
2024-10-09 10:45:00,77.34,77.36,77.28,77.31,16429.0,76.3763,76.3961,76.3171,76.3467,16429.0
2024-10-09 10:50:00,77.33,77.42,77.32,77.36,29601.0,76.3665,76.4553,76.3566,76.3961,29601.0
2024-10-09 10:55:00,77.36,77.44,77.32,77.42,36275.0,76.3961,76.4751,76.3566,76.4553,36275.0
2024-10-09 11:00:00,77.42,77.44,77.32,77.36,42099.0,76.4553,76.4751,76.3566,76.3961,42099.0
2024-10-09 11:05:00,77.36,77.36,77.28,77.3,41393.0,76.3961,76.3961,76.3171,76.3368,41393.0
2024-10-09 11:10:00,77.3,77.41,77.3,77.4,38065.0,76.3368,76.4455,76.3368,76.4356,38065.0
2024-10-09 11:15:00,77.39,77.47,77.35,77.47,14913.0,76.4257,76.5047,76.3862,76.5047,14913.0
2024-10-09 11:20:00,77.49,77.64,77.48,77.62,18235.0,76.5245,76.6726,76.5146,76.6528,18235.0
2024-10-09 11:25:00,77.62,77.62,77.49,77.53,21002.0,76.6528,76.6528,76.5245,76.564,21002.0
2024-10-09 11:30:00,77.53,77.63,77.53,77.6,15508.0,76.564,76.6627,76.564,76.6331,15508.0
2024-10-09 11:35:00,77.62,77.69,77.61,77.61,17133.0,76.6528,76.722,76.643,76.643,17133.0
2024-10-09 11:40:00,77.63,77.71,77.62,77.69,12714.0,76.6627,76.7417,76.6528,76.722,12714.0
2024-10-09 11:45:00,77.7,77.81,77.7,77.77,15663.0,76.7319,76.8405,76.7319,76.801,15663.0
2024-10-09 11:50:00,77.77,77.87,77.76,77.86,21089.0,76.801,76.8997,76.7911,76.8899,21089.0
2024-10-09 11:55:00,77.84,77.86,77.73,77.73,14646.0,76.8701,76.8899,76.7615,76.7615,14646.0
2024-10-09 12:00:00,77.73,77.77,77.7,77.76,7722.0,76.7615,76.801,76.7319,76.7911,7722.0
2024-10-09 12:05:00,77.77,77.8,77.74,77.74,11167.0,76.801,76.8306,76.7714,76.7714,11167.0
2024-10-09 12:10:00,77.74,77.78,77.7,77.7,11414.0,76.7714,76.8109,76.7319,76.7319,11414.0
2024-10-09 12:15:00,77.69,77.72,77.66,77.69,6554.0,76.722,76.7516,76.6924,76.722,6554.0
2024-10-09 12:20:00,77.68,77.76,77.68,77.72,9498.0,76.7121,76.7911,76.7121,76.7516,9498.0
2024-10-09 12:25:00,77.73,77.75,77.69,77.69,8620.0,76.7615,76.7812,76.722,76.722,8620.0
2024-10-09 12:30:00,77.68,77.68,77.57,77.62,10315.0,76.7121,76.7121,76.6035,76.6528,10315.0
2024-10-09 12:35:00,77.62,77.69,77.61,77.66,10536.0,76.6528,76.722,76.643,76.6924,10536.0
2024-10-09 12:40:00,77.68,77.68,77.65,77.67,6336.0,76.7121,76.7121,76.6825,76.7022,6336.0
2024-10-09 12:45:00,77.67,77.71,77.63,77.63,10212.0,76.7022,76.7417,76.6627,76.6627,10212.0
2024-10-09 12:50:00,77.64,77.64,77.48,77.5,6828.0,76.6726,76.6726,76.5146,76.5343,6828.0
2024-10-09 12:55:00,77.5,77.55,77.5,77.54,7709.0,76.5343,76.5837,76.5343,76.5738,7709.0
2024-10-09 13:00:00,77.55,77.56,77.49,77.5,8904.0,76.5837,76.5936,76.5245,76.5343,8904.0
2024-10-09 13:05:00,77.51,77.56,77.49,77.53,13950.0,76.5442,76.5936,76.5245,76.564,13950.0
2024-10-09 13:10:00,77.53,77.63,77.53,77.63,12987.0,76.564,76.6627,76.564,76.6627,12987.0
2024-10-09 13:15:00,77.63,77.75,77.62,77.74,15015.0,76.6627,76.7812,76.6528,76.7714,15015.0
2024-10-09 13:20:00,77.75,77.8,77.73,77.8,13274.0,76.7812,76.8306,76.7615,76.8306,13274.0
2024-10-09 13:25:00,77.81,77.81,77.75,77.75,22787.0,76.8405,76.8405,76.7812,76.7812,22787.0
2024-10-09 13:30:00,77.75,77.8,77.73,77.8,15481.0,76.7812,76.8306,76.7615,76.8306,15481.0
2024-10-09 13:35:00,77.79,77.86,77.77,77.82,27564.0,76.8207,76.8899,76.801,76.8504,27564.0
2024-10-09 13:40:00,77.83,77.83,77.72,77.73,14375.0,76.8602,76.8602,76.7516,76.7615,14375.0
2024-10-09 13:45:00,77.72,77.72,77.63,77.68,11492.0,76.7516,76.7516,76.6627,76.7121,11492.0
2024-10-09 13:50:00,77.68,77.71,77.48,77.52,20400.0,76.7121,76.7417,76.5146,76.5541,20400.0
2024-10-09 13:55:00,77.55,77.61,77.53,77.58,16104.0,76.5837,76.643,76.564,76.6133,16104.0
2024-10-09 14:00:00,77.6,77.68,77.56,77.68,25577.0,76.6331,76.7121,76.5936,76.7121,25577.0
2024-10-09 14:05:00,77.67,77.71,77.67,77.69,11488.0,76.7022,76.7417,76.7022,76.722,11488.0
2024-10-09 14:10:00,77.69,77.7,77.62,77.68,19070.0,76.722,76.7319,76.6528,76.7121,19070.0
2024-10-09 14:15:00,77.68,77.71,77.65,77.67,12409.0,76.7121,76.7417,76.6825,76.7022,12409.0
2024-10-09 14:20:00,77.66,77.66,77.59,77.62,15877.0,76.6924,76.6924,76.6232,76.6528,15877.0
2024-10-09 14:25:00,77.62,77.66,77.61,77.64,21647.0,76.6528,76.6924,76.643,76.6726,21647.0
2024-10-09 14:30:00,77.63,77.63,77.54,77.57,12820.0,76.6627,76.6627,76.5738,76.6035,12820.0
2024-10-09 14:35:00,77.58,77.61,77.56,77.58,19211.0,76.6133,76.643,76.5936,76.6133,19211.0
2024-10-09 14:40:00,77.56,77.6,77.56,77.57,17010.0,76.5936,76.6331,76.5936,76.6035,17010.0
2024-10-09 14:45:00,77.59,77.61,77.58,77.6,18288.0,76.6232,76.643,76.6133,76.6331,18288.0
2024-10-09 14:50:00,77.59,77.7,77.58,77.7,54954.0,76.6232,76.7319,76.6133,76.7319,54954.0
2024-10-09 14:55:00,77.69,77.7,77.56,77.61,20832.0,76.722,76.7319,76.5936,76.643,20832.0
2024-10-09 15:00:00,77.6,77.66,77.57,77.58,13891.0,76.6331,76.6924,76.6035,76.6133,13891.0
2024-10-09 15:05:00,77.59,77.68,77.56,77.63,21425.0,76.6232,76.7121,76.5936,76.6627,21425.0
2024-10-09 15:10:00,77.64,77.65,77.6,77.64,14709.0,76.6726,76.6825,76.6331,76.6726,14709.0
2024-10-09 15:15:00,77.64,77.71,77.64,77.71,21428.0,76.6726,76.7417,76.6726,76.7417,21428.0
2024-10-09 15:20:00,77.71,77.77,77.71,77.77,37967.0,76.7417,76.801,76.7417,76.801,37967.0
2024-10-09 15:25:00,77.77,77.79,77.75,77.78,18179.0,76.801,76.8207,76.7812,76.8109,18179.0
2024-10-09 15:30:00,77.78,77.8,77.65,77.77,30111.0,76.8109,76.8306,76.6825,76.801,30111.0
2024-10-09 15:35:00,77.76,77.83,77.76,77.79,25106.0,76.7911,76.8602,76.7911,76.8207,25106.0
2024-10-09 15:40:00,77.8,77.8,77.6,77.6,48573.0,76.8306,76.8306,76.6331,76.6331,48573.0
2024-10-09 15:45:00,77.6,77.74,77.6,77.73,96815.0,76.6331,76.7714,76.6331,76.7615,96815.0
2024-10-09 15:50:00,77.72,77.85,77.71,77.78,159351.0,76.7516,76.88,76.7417,76.8109,159351.0
2024-10-09 15:55:00,77.78,77.81,77.68,77.68,301929.0,76.8109,76.8405,76.7121,76.7121,301929.0
2024-10-10 09:30:00,77.37,77.58,76.98,77.22,35316.0,76.406,76.6133,76.0208,76.2578,35316.0
2024-10-10 09:35:00,77.13,77.18,76.91,77.04,8569.0,76.169,76.2183,75.9517,76.0801,8569.0
2024-10-10 09:40:00,77.03,77.29,77.03,77.17,12802.0,76.0702,76.327,76.0702,76.2085,12802.0
2024-10-10 09:45:00,77.15,77.23,77.08,77.15,8522.0,76.1887,76.2677,76.1196,76.1887,8522.0
2024-10-10 09:50:00,77.15,77.3,77.02,77.26,7886.0,76.1887,76.3368,76.0603,76.2973,7886.0
2024-10-10 09:55:00,77.29,77.42,77.2,77.22,13003.0,76.327,76.4553,76.2381,76.2578,13003.0
2024-10-10 10:00:00,77.19,77.38,77.17,77.32,14497.0,76.2282,76.4158,76.2085,76.3566,14497.0
2024-10-10 10:05:00,77.31,77.34,77.21,77.28,9750.0,76.3467,76.3763,76.248,76.3171,9750.0
2024-10-10 10:10:00,77.3,77.36,77.3,77.32,11627.0,76.3368,76.3961,76.3368,76.3566,11627.0
2024-10-10 10:15:00,77.32,77.46,77.29,77.37,16519.0,76.3566,76.4948,76.327,76.406,16519.0
2024-10-10 10:20:00,77.39,77.43,77.37,77.41,8946.0,76.4257,76.4652,76.406,76.4455,8946.0
2024-10-10 10:25:00,77.41,77.41,77.29,77.32,11568.0,76.4455,76.4455,76.327,76.3566,11568.0
2024-10-10 10:30:00,77.33,77.42,77.3,77.41,11286.0,76.3665,76.4553,76.3368,76.4455,11286.0
2024-10-10 10:35:00,77.43,77.46,77.35,77.37,7847.0,76.4652,76.4948,76.3862,76.406,7847.0
2024-10-10 10:40:00,77.37,77.37,77.29,77.29,10993.0,76.406,76.406,76.327,76.327,10993.0
2024-10-10 10:45:00,77.29,77.32,77.12,77.18,9657.0,76.327,76.3566,76.1591,76.2183,9657.0
2024-10-10 10:50:00,77.18,77.23,77.12,77.13,12958.0,76.2183,76.2677,76.1591,76.169,12958.0
2024-10-10 10:55:00,77.13,77.17,77.1,77.14,10244.0,76.169,76.2085,76.1393,76.1788,10244.0
2024-10-10 11:00:00,77.15,77.15,77.01,77.14,8738.0,76.1887,76.1887,76.0504,76.1788,8738.0
2024-10-10 11:05:00,77.15,77.26,77.12,77.2,11042.0,76.1887,76.2973,76.1591,76.2381,11042.0
2024-10-10 11:10:00,77.21,77.23,77.18,77.19,8956.0,76.248,76.2677,76.2183,76.2282,8956.0
2024-10-10 11:15:00,77.2,77.21,77.16,77.19,13920.0,76.2381,76.248,76.1986,76.2282,13920.0
2024-10-10 11:20:00,77.18,77.21,77.15,77.2,8691.0,76.2183,76.248,76.1887,76.2381,8691.0
2024-10-10 11:25:00,77.19,77.21,77.16,77.18,11291.0,76.2282,76.248,76.1986,76.2183,11291.0
2024-10-10 11:30:00,77.18,77.2,77.1,77.2,8848.0,76.2183,76.2381,76.1393,76.2381,8848.0
2024-10-10 11:35:00,77.2,77.21,77.13,77.17,10210.0,76.2381,76.248,76.169,76.2085,10210.0
2024-10-10 11:40:00,77.14,77.25,77.14,77.22,9683.0,76.1788,76.2875,76.1788,76.2578,9683.0
2024-10-10 11:45:00,77.22,77.29,77.21,77.27,12744.0,76.2578,76.327,76.248,76.3072,12744.0
2024-10-10 11:50:00,77.28,77.3,77.23,77.24,9239.0,76.3171,76.3368,76.2677,76.2776,9239.0
2024-10-10 11:55:00,77.25,77.27,77.23,77.25,9132.0,76.2875,76.3072,76.2677,76.2875,9132.0
2024-10-10 12:00:00,77.26,77.32,77.26,77.3,8335.0,76.2973,76.3566,76.2973,76.3368,8335.0
2024-10-10 12:05:00,77.3,77.33,77.29,77.33,9571.0,76.3368,76.3665,76.327,76.3665,9571.0
2024-10-10 12:10:00,77.33,77.35,77.31,77.34,7370.0,76.3665,76.3862,76.3467,76.3763,7370.0
2024-10-10 12:15:00,77.35,77.39,77.32,77.36,15808.0,76.3862,76.4257,76.3566,76.3961,15808.0
2024-10-10 12:20:00,77.36,77.41,77.35,77.36,10311.0,76.3961,76.4455,76.3862,76.3961,10311.0
2024-10-10 12:25:00,77.36,77.36,77.31,77.33,9291.0,76.3961,76.3961,76.3467,76.3665,9291.0
2024-10-10 12:30:00,77.33,77.33,77.26,77.3,5757.0,76.3665,76.3665,76.2973,76.3368,5757.0
2024-10-10 12:35:00,77.3,77.32,77.24,77.31,6304.0,76.3368,76.3566,76.2776,76.3467,6304.0
2024-10-10 12:40:00,77.31,77.31,77.14,77.16,16026.0,76.3467,76.3467,76.1788,76.1986,16026.0
2024-10-10 12:45:00,77.16,77.18,77.1,77.14,7529.0,76.1986,76.2183,76.1393,76.1788,7529.0
2024-10-10 12:50:00,77.14,77.17,77.11,77.17,7803.0,76.1788,76.2085,76.1492,76.2085,7803.0
2024-10-10 12:55:00,77.17,77.2,77.09,77.11,9136.0,76.2085,76.2381,76.1295,76.1492,9136.0
2024-10-10 13:00:00,77.11,77.14,77.07,77.07,6452.0,76.1492,76.1788,76.1097,76.1097,6452.0
2024-10-10 13:05:00,77.06,77.06,76.92,76.95,15082.0,76.0998,76.0998,75.9616,75.9912,15082.0
2024-10-10 13:10:00,76.95,77.02,76.92,77.0,14485.0,75.9912,76.0603,75.9616,76.0406,14485.0
2024-10-10 13:15:00,77.0,77.1,76.99,77.09,11169.0,76.0406,76.1393,76.0307,76.1295,11169.0
2024-10-10 13:20:00,77.1,77.17,77.1,77.13,9283.0,76.1393,76.2085,76.1393,76.169,9283.0
2024-10-10 13:25:00,77.12,77.15,77.11,77.12,10345.0,76.1591,76.1887,76.1492,76.1591,10345.0
2024-10-10 13:30:00,77.12,77.17,77.1,77.15,8040.0,76.1591,76.2085,76.1393,76.1887,8040.0
2024-10-10 13:35:00,77.15,77.16,77.1,77.11,8088.0,76.1887,76.1986,76.1393,76.1492,8088.0
2024-10-10 13:40:00,77.1,77.13,77.08,77.09,8732.0,76.1393,76.169,76.1196,76.1295,8732.0
2024-10-10 13:45:00,77.1,77.11,76.95,76.98,11487.0,76.1393,76.1492,75.9912,76.0208,11487.0
2024-10-10 13:50:00,76.98,77.01,76.89,77.01,19941.0,76.0208,76.0504,75.9319,76.0504,19941.0
2024-10-10 13:55:00,77.01,77.02,76.96,77.01,7819.0,76.0504,76.0603,76.0011,76.0504,7819.0
2024-10-10 14:00:00,77.01,77.01,76.95,76.95,11754.0,76.0504,76.0504,75.9912,75.9912,11754.0
2024-10-10 14:05:00,76.95,76.97,76.9,76.91,10720.0,75.9912,76.0109,75.9418,75.9517,10720.0
2024-10-10 14:10:00,76.92,76.93,76.85,76.85,14003.0,75.9616,75.9714,75.8924,75.8924,14003.0
2024-10-10 14:15:00,76.84,76.86,76.78,76.8,7499.0,75.8826,75.9023,75.8233,75.8431,7499.0
2024-10-10 14:20:00,76.8,76.8,76.74,76.75,10557.0,75.8431,75.8431,75.7838,75.7937,10557.0
2024-10-10 14:25:00,76.76,76.8,76.7,76.8,12519.0,75.8036,75.8431,75.7443,75.8431,12519.0
2024-10-10 14:30:00,76.8,76.81,76.73,76.81,17905.0,75.8431,75.8529,75.7739,75.8529,17905.0
2024-10-10 14:35:00,76.81,76.82,76.78,76.81,9344.0,75.8529,75.8628,75.8233,75.8529,9344.0
2024-10-10 14:40:00,76.81,76.82,76.72,76.77,11990.0,75.8529,75.8628,75.7641,75.8134,11990.0
2024-10-10 14:45:00,76.78,76.78,76.73,76.76,8066.0,75.8233,75.8233,75.7739,75.8036,8066.0
2024-10-10 14:50:00,76.76,76.79,76.74,76.79,13124.0,75.8036,75.8332,75.7838,75.8332,13124.0
2024-10-10 14:55:00,76.78,76.82,76.77,76.81,16980.0,75.8233,75.8628,75.8134,75.8529,16980.0
2024-10-10 15:00:00,76.81,76.85,76.7,76.72,15114.0,75.8529,75.8924,75.7443,75.7641,15114.0
2024-10-10 15:05:00,76.71,76.73,76.69,76.73,11178.0,75.7542,75.7739,75.7344,75.7739,11178.0
2024-10-10 15:10:00,76.73,76.74,76.69,76.7,16052.0,75.7739,75.7838,75.7344,75.7443,16052.0
2024-10-10 15:15:00,76.69,76.73,76.64,76.72,15213.0,75.7344,75.7739,75.6851,75.7641,15213.0
2024-10-10 15:20:00,76.72,76.76,76.71,76.74,19241.0,75.7641,75.8036,75.7542,75.7838,19241.0
2024-10-10 15:25:00,76.74,76.76,76.72,76.76,12977.0,75.7838,75.8036,75.7641,75.8036,12977.0
2024-10-10 15:30:00,76.75,76.78,76.71,76.72,31393.0,75.7937,75.8233,75.7542,75.7641,31393.0
2024-10-10 15:35:00,76.72,76.75,76.67,76.7,15193.0,75.7641,75.7937,75.7147,75.7443,15193.0
2024-10-10 15:40:00,76.7,76.74,76.66,76.67,29414.0,75.7443,75.7838,75.7048,75.7147,29414.0
2024-10-10 15:45:00,76.66,76.73,76.66,76.73,37340.0,75.7048,75.7739,75.7048,75.7739,37340.0
2024-10-10 15:50:00,76.74,76.89,76.74,76.87,68839.0,75.7838,75.9319,75.7838,75.9122,68839.0
2024-10-10 15:55:00,76.86,76.98,76.85,76.92,177719.0,75.9023,76.0208,75.8924,75.9616,177719.0
2024-10-11 09:30:00,76.43,76.85,76.36,76.61,53406.0,75.4777,75.8924,75.4085,75.6554,53406.0
2024-10-11 09:35:00,76.51,76.56,76.39,76.56,10298.0,75.5567,75.6061,75.4382,75.6061,10298.0
2024-10-11 09:40:00,76.57,76.58,76.49,76.5,5766.0,75.6159,75.6258,75.5369,75.5468,5766.0
2024-10-11 09:45:00,76.54,76.76,76.51,76.72,7325.0,75.5863,75.8036,75.5567,75.7641,7325.0
2024-10-11 09:50:00,76.73,76.96,76.73,76.95,14271.0,75.7739,76.0011,75.7739,75.9912,14271.0
2024-10-11 09:55:00,76.91,76.97,76.81,76.94,11673.0,75.9517,76.0109,75.8529,75.9813,11673.0
2024-10-11 10:00:00,76.92,76.97,76.8,76.97,18815.0,75.9616,76.0109,75.8431,76.0109,18815.0
2024-10-11 10:05:00,76.98,77.14,76.95,77.14,16032.0,76.0208,76.1788,75.9912,76.1788,16032.0
2024-10-11 10:10:00,77.15,77.19,77.07,77.18,25499.0,76.1887,76.2282,76.1097,76.2183,25499.0
2024-10-11 10:15:00,77.18,77.31,77.18,77.25,7956.0,76.2183,76.3467,76.2183,76.2875,7956.0
2024-10-11 10:20:00,77.25,77.25,77.16,77.2,37999.0,76.2875,76.2875,76.1986,76.2381,37999.0
2024-10-11 10:25:00,77.2,77.27,77.2,77.23,7639.0,76.2381,76.3072,76.2381,76.2677,7639.0
2024-10-11 10:30:00,77.22,77.27,77.19,77.26,18979.0,76.2578,76.3072,76.2282,76.2973,18979.0
2024-10-11 10:35:00,77.27,77.32,77.24,77.31,12902.0,76.3072,76.3566,76.2776,76.3467,12902.0
2024-10-11 10:40:00,77.32,77.33,77.3,77.32,8427.0,76.3566,76.3665,76.3368,76.3566,8427.0
2024-10-11 10:45:00,77.33,77.44,77.32,77.44,25114.0,76.3665,76.4751,76.3566,76.4751,25114.0
2024-10-11 10:50:00,77.44,77.48,77.42,77.47,31372.0,76.4751,76.5146,76.4553,76.5047,31372.0
2024-10-11 10:55:00,77.47,77.54,77.47,77.48,22549.0,76.5047,76.5738,76.5047,76.5146,22549.0
2024-10-11 11:00:00,77.48,77.57,77.47,77.56,11532.0,76.5146,76.6035,76.5047,76.5936,11532.0
2024-10-11 11:05:00,77.57,77.7,77.57,77.69,6810.0,76.6035,76.7319,76.6035,76.722,6810.0
2024-10-11 11:10:00,77.69,77.74,77.63,77.64,18567.0,76.722,76.7714,76.6627,76.6726,18567.0
2024-10-11 11:15:00,77.62,77.66,77.6,77.61,13867.0,76.6528,76.6924,76.6331,76.643,13867.0
2024-10-11 11:20:00,77.6,77.7,77.58,77.68,9581.0,76.6331,76.7319,76.6133,76.7121,9581.0
2024-10-11 11:25:00,77.65,77.71,77.61,77.67,16168.0,76.6825,76.7417,76.643,76.7022,16168.0
2024-10-11 11:30:00,77.67,77.71,77.6,77.66,25495.0,76.7022,76.7417,76.6331,76.6924,25495.0
2024-10-11 11:35:00,77.66,77.72,77.66,77.72,32582.0,76.6924,76.7516,76.6924,76.7516,32582.0
2024-10-11 11:40:00,77.73,77.78,77.73,77.76,14948.0,76.7615,76.8109,76.7615,76.7911,14948.0
2024-10-11 11:45:00,77.76,77.81,77.74,77.81,10068.0,76.7911,76.8405,76.7714,76.8405,10068.0
2024-10-11 11:50:00,77.82,77.83,77.59,77.62,37263.0,76.8504,76.8602,76.6232,76.6528,37263.0
2024-10-11 11:55:00,77.62,77.63,77.49,77.52,12672.0,76.6528,76.6627,76.5245,76.5541,12672.0
2024-10-11 12:00:00,77.52,77.57,77.45,77.54,9937.0,76.5541,76.6035,76.485,76.5738,9937.0
2024-10-11 12:05:00,77.54,77.54,77.43,77.45,4894.0,76.5738,76.5738,76.4652,76.485,4894.0
2024-10-11 12:10:00,77.47,77.52,77.45,77.47,5345.0,76.5047,76.5541,76.485,76.5047,5345.0
2024-10-11 12:15:00,77.46,77.49,77.44,77.44,6758.0,76.4948,76.5245,76.4751,76.4751,6758.0
2024-10-11 12:20:00,77.42,77.43,77.36,77.39,7200.0,76.4553,76.4652,76.3961,76.4257,7200.0
2024-10-11 12:25:00,77.4,77.4,77.27,77.3,8499.0,76.4356,76.4356,76.3072,76.3368,8499.0
2024-10-11 12:30:00,77.29,77.36,77.27,77.34,4221.0,76.327,76.3961,76.3072,76.3763,4221.0
2024-10-11 12:35:00,77.34,77.36,77.26,77.28,18234.0,76.3763,76.3961,76.2973,76.3171,18234.0
2024-10-11 12:40:00,77.27,77.29,77.26,77.28,5458.0,76.3072,76.327,76.2973,76.3171,5458.0
2024-10-11 12:45:00,77.28,77.33,77.28,77.31,7810.0,76.3171,76.3665,76.3171,76.3467,7810.0
2024-10-11 12:50:00,77.32,77.37,77.32,77.36,8808.0,76.3566,76.406,76.3566,76.3961,8808.0
2024-10-11 12:55:00,77.34,77.39,77.26,77.38,10764.0,76.3763,76.4257,76.2973,76.4158,10764.0
2024-10-11 13:00:00,77.38,77.4,77.35,77.35,7471.0,76.4158,76.4356,76.3862,76.3862,7471.0
2024-10-11 13:05:00,77.35,77.36,77.31,77.33,8956.0,76.3862,76.3961,76.3467,76.3665,8956.0
2024-10-11 13:10:00,77.32,77.32,77.29,77.31,6248.0,76.3566,76.3566,76.327,76.3467,6248.0
2024-10-11 13:15:00,77.32,77.38,77.28,77.35,12232.0,76.3566,76.4158,76.3171,76.3862,12232.0
2024-10-11 13:20:00,77.36,77.4,77.36,77.38,5513.0,76.3961,76.4356,76.3961,76.4158,5513.0
2024-10-11 13:25:00,77.38,77.43,77.37,77.43,7404.0,76.4158,76.4652,76.406,76.4652,7404.0
2024-10-11 13:30:00,77.42,77.45,77.41,77.42,11590.0,76.4553,76.485,76.4455,76.4553,11590.0
2024-10-11 13:35:00,77.43,77.54,77.41,77.53,15055.0,76.4652,76.5738,76.4455,76.564,15055.0
2024-10-11 13:40:00,77.53,77.6,77.52,77.6,8985.0,76.564,76.6331,76.5541,76.6331,8985.0
2024-10-11 13:45:00,77.6,77.6,77.55,77.58,13469.0,76.6331,76.6331,76.5837,76.6133,13469.0
2024-10-11 13:50:00,77.58,77.62,77.51,77.52,30813.0,76.6133,76.6528,76.5442,76.5541,30813.0
2024-10-11 13:55:00,77.53,77.62,77.51,77.62,32344.0,76.564,76.6528,76.5442,76.6528,32344.0
2024-10-11 14:00:00,77.61,77.63,77.55,77.55,19277.0,76.643,76.6627,76.5837,76.5837,19277.0
2024-10-11 14:05:00,77.53,77.55,77.48,77.54,5539.0,76.564,76.5837,76.5146,76.5738,5539.0
2024-10-11 14:10:00,77.54,77.61,77.53,77.56,12268.0,76.5738,76.643,76.564,76.5936,12268.0
2024-10-11 14:15:00,77.56,77.6,77.55,77.59,8959.0,76.5936,76.6331,76.5837,76.6232,8959.0
2024-10-11 14:20:00,77.59,77.59,77.52,77.53,12135.0,76.6232,76.6232,76.5541,76.564,12135.0
2024-10-11 14:25:00,77.52,77.53,77.51,77.52,7173.0,76.5541,76.564,76.5442,76.5541,7173.0
2024-10-11 14:30:00,77.53,77.55,77.51,77.52,12450.0,76.564,76.5837,76.5442,76.5541,12450.0
2024-10-11 14:35:00,77.52,77.52,77.41,77.42,12620.0,76.5541,76.5541,76.4455,76.4553,12620.0
2024-10-11 14:40:00,77.42,77.43,77.41,77.41,8920.0,76.4553,76.4652,76.4455,76.4455,8920.0
2024-10-11 14:45:00,77.43,77.46,77.41,77.45,10597.0,76.4652,76.4948,76.4455,76.485,10597.0
2024-10-11 14:50:00,77.45,77.47,77.44,77.47,7485.0,76.485,76.5047,76.4751,76.5047,7485.0
2024-10-11 14:55:00,77.47,77.51,77.47,77.49,15921.0,76.5047,76.5442,76.5047,76.5245,15921.0
2024-10-11 15:00:00,77.49,77.54,77.48,77.52,12818.0,76.5245,76.5738,76.5146,76.5541,12818.0
2024-10-11 15:05:00,77.52,77.61,77.51,77.61,15184.0,76.5541,76.643,76.5442,76.643,15184.0
2024-10-11 15:10:00,77.61,77.65,77.58,77.61,12526.0,76.643,76.6825,76.6133,76.643,12526.0
2024-10-11 15:15:00,77.61,77.64,77.6,77.61,16498.0,76.643,76.6726,76.6331,76.643,16498.0
2024-10-11 15:20:00,77.61,77.62,77.57,77.58,15327.0,76.643,76.6528,76.6035,76.6133,15327.0
2024-10-11 15:25:00,77.58,77.65,77.57,77.62,17642.0,76.6133,76.6825,76.6035,76.6528,17642.0
2024-10-11 15:30:00,77.61,77.69,77.6,77.69,23617.0,76.643,76.722,76.6331,76.722,23617.0
2024-10-11 15:35:00,77.7,77.73,77.66,77.72,18455.0,76.7319,76.7615,76.6924,76.7516,18455.0
2024-10-11 15:40:00,77.72,77.72,77.65,77.66,16637.0,76.7516,76.7516,76.6825,76.6924,16637.0
2024-10-11 15:45:00,77.66,77.74,77.64,77.74,31832.0,76.6924,76.7714,76.6726,76.7714,31832.0
2024-10-11 15:50:00,77.73,77.75,77.66,77.67,53726.0,76.7615,76.7812,76.6924,76.7022,53726.0
2024-10-11 15:55:00,77.66,77.71,77.58,77.6,237441.0,76.6924,76.7417,76.6133,76.6331,237441.0
2024-10-14 09:30:00,77.43,77.65,77.24,77.51,22070.0,76.4652,76.6825,76.2776,76.5442,22070.0
2024-10-14 09:35:00,77.5,77.56,77.35,77.36,5243.0,76.5343,76.5936,76.3862,76.3961,5243.0
2024-10-14 09:40:00,77.36,77.46,77.29,77.43,13400.0,76.3961,76.4948,76.327,76.4652,13400.0
2024-10-14 09:45:00,77.4,77.66,77.36,77.65,10691.0,76.4356,76.6924,76.3961,76.6825,10691.0
2024-10-14 09:50:00,77.63,77.64,77.4,77.4,15134.0,76.6627,76.6726,76.4356,76.4356,15134.0
2024-10-14 09:55:00,77.42,77.45,77.36,77.38,10033.0,76.4553,76.485,76.3961,76.4158,10033.0
2024-10-14 10:00:00,77.41,77.44,77.36,77.37,4972.0,76.4455,76.4751,76.3961,76.406,4972.0
2024-10-14 10:05:00,77.39,77.39,77.29,77.32,9529.0,76.4257,76.4257,76.327,76.3566,9529.0
2024-10-14 10:10:00,77.31,77.43,77.28,77.33,21432.0,76.3467,76.4652,76.3171,76.3665,21432.0
2024-10-14 10:15:00,77.31,77.32,77.14,77.14,14223.0,76.3467,76.3566,76.1788,76.1788,14223.0
2024-10-14 10:20:00,77.15,77.23,77.13,77.19,15472.0,76.1887,76.2677,76.169,76.2282,15472.0
2024-10-14 10:25:00,77.18,77.27,77.14,77.14,11805.0,76.2183,76.3072,76.1788,76.1788,11805.0
2024-10-14 10:30:00,77.15,77.29,77.14,77.27,17251.0,76.1887,76.327,76.1788,76.3072,17251.0
2024-10-14 10:35:00,77.28,77.31,77.25,77.27,11083.0,76.3171,76.3467,76.2875,76.3072,11083.0
2024-10-14 10:40:00,77.28,77.28,77.16,77.19,8479.0,76.3171,76.3171,76.1986,76.2282,8479.0
2024-10-14 10:45:00,77.18,77.25,77.14,77.22,13141.0,76.2183,76.2875,76.1788,76.2578,13141.0
2024-10-14 10:50:00,77.2,77.3,77.19,77.28,14142.0,76.2381,76.3368,76.2282,76.3171,14142.0
2024-10-14 10:55:00,77.27,77.37,77.2,77.37,13170.0,76.3072,76.406,76.2381,76.406,13170.0
2024-10-14 11:00:00,77.37,77.39,77.31,77.34,7963.0,76.406,76.4257,76.3467,76.3763,7963.0
2024-10-14 11:05:00,77.33,77.39,77.27,77.38,7993.0,76.3665,76.4257,76.3072,76.4158,7993.0
2024-10-14 11:10:00,77.39,77.41,77.32,77.34,11588.0,76.4257,76.4455,76.3566,76.3763,11588.0
2024-10-14 11:15:00,77.34,77.4,77.33,77.38,9090.0,76.3763,76.4356,76.3665,76.4158,9090.0
2024-10-14 11:20:00,77.38,77.38,77.25,77.28,6991.0,76.4158,76.4158,76.2875,76.3171,6991.0
2024-10-14 11:25:00,77.29,77.31,77.27,77.28,6436.0,76.327,76.3467,76.3072,76.3171,6436.0
2024-10-14 11:30:00,77.28,77.31,77.24,77.25,15142.0,76.3171,76.3467,76.2776,76.2875,15142.0
2024-10-14 11:35:00,77.25,77.32,77.23,77.31,10322.0,76.2875,76.3566,76.2677,76.3467,10322.0
2024-10-14 11:40:00,77.32,77.48,77.32,77.43,24369.0,76.3566,76.5146,76.3566,76.4652,24369.0
2024-10-14 11:45:00,77.44,77.45,77.36,77.39,7376.0,76.4751,76.485,76.3961,76.4257,7376.0
2024-10-14 11:50:00,77.38,77.43,77.37,77.4,5513.0,76.4158,76.4652,76.406,76.4356,5513.0
2024-10-14 11:55:00,77.42,77.44,77.41,77.42,6180.0,76.4553,76.4751,76.4455,76.4553,6180.0
2024-10-14 12:00:00,77.43,77.46,77.39,77.42,6381.0,76.4652,76.4948,76.4257,76.4553,6381.0
2024-10-14 12:05:00,77.41,77.41,77.35,77.35,6287.0,76.4455,76.4455,76.3862,76.3862,6287.0
2024-10-14 12:10:00,77.36,77.4,77.35,77.39,3201.0,76.3961,76.4356,76.3862,76.4257,3201.0
2024-10-14 12:15:00,77.39,77.39,77.34,77.35,3827.0,76.4257,76.4257,76.3763,76.3862,3827.0
2024-10-14 12:20:00,77.36,77.41,77.34,77.41,8836.0,76.3961,76.4455,76.3763,76.4455,8836.0
2024-10-14 12:25:00,77.4,77.46,77.4,77.45,4310.0,76.4356,76.4948,76.4356,76.485,4310.0
2024-10-14 12:30:00,77.45,77.48,77.42,77.45,3943.0,76.485,76.5146,76.4553,76.485,3943.0
2024-10-14 12:35:00,77.45,77.48,77.43,77.44,3139.0,76.485,76.5146,76.4652,76.4751,3139.0
2024-10-14 12:40:00,77.44,77.44,77.37,77.38,5084.0,76.4751,76.4751,76.406,76.4158,5084.0
2024-10-14 12:45:00,77.38,77.44,77.37,77.44,4987.0,76.4158,76.4751,76.406,76.4751,4987.0
2024-10-14 12:50:00,77.44,77.5,77.43,77.5,1904.0,76.4751,76.5343,76.4652,76.5343,1904.0
2024-10-14 12:55:00,77.5,77.56,77.49,77.53,4039.0,76.5343,76.5936,76.5245,76.564,4039.0
2024-10-14 13:00:00,77.53,77.55,77.52,77.52,5548.0,76.564,76.5837,76.5541,76.5541,5548.0
2024-10-14 13:05:00,77.5,77.53,77.49,77.5,3773.0,76.5343,76.564,76.5245,76.5343,3773.0
2024-10-14 13:10:00,77.52,77.52,77.43,77.43,1975.0,76.5541,76.5541,76.4652,76.4652,1975.0
2024-10-14 13:15:00,77.43,77.46,77.43,77.46,5970.0,76.4652,76.4948,76.4652,76.4948,5970.0
2024-10-14 13:20:00,77.45,77.45,77.42,77.42,4469.0,76.485,76.485,76.4553,76.4553,4469.0
2024-10-14 13:25:00,77.42,77.43,77.4,77.42,3698.0,76.4553,76.4652,76.4356,76.4553,3698.0
2024-10-14 13:30:00,77.42,77.45,77.36,77.45,4696.0,76.4553,76.485,76.3961,76.485,4696.0
2024-10-14 13:35:00,77.44,77.47,77.44,77.45,3726.0,76.4751,76.5047,76.4751,76.485,3726.0
2024-10-14 13:40:00,77.45,77.46,77.44,77.45,1771.0,76.485,76.4948,76.4751,76.485,1771.0
2024-10-14 13:45:00,77.44,77.48,77.42,77.43,4768.0,76.4751,76.5146,76.4553,76.4652,4768.0
2024-10-14 13:50:00,77.44,77.5,77.44,77.46,5360.0,76.4751,76.5343,76.4751,76.4948,5360.0
2024-10-14 13:55:00,77.46,77.49,77.45,77.45,5914.0,76.4948,76.5245,76.485,76.485,5914.0
2024-10-14 14:00:00,77.45,77.46,77.42,77.45,3643.0,76.485,76.4948,76.4553,76.485,3643.0
2024-10-14 14:05:00,77.46,77.48,77.45,77.46,8546.0,76.4948,76.5146,76.485,76.4948,8546.0
2024-10-14 14:10:00,77.46,77.47,77.42,77.47,7862.0,76.4948,76.5047,76.4553,76.5047,7862.0
2024-10-14 14:15:00,77.47,77.47,77.42,77.42,2419.0,76.5047,76.5047,76.4553,76.4553,2419.0
2024-10-14 14:20:00,77.42,77.49,77.42,77.48,15875.0,76.4553,76.5245,76.4553,76.5146,15875.0
2024-10-14 14:25:00,77.48,77.48,77.43,77.44,7038.0,76.5146,76.5146,76.4652,76.4751,7038.0
2024-10-14 14:30:00,77.43,77.48,77.42,77.46,24574.0,76.4652,76.5146,76.4553,76.4948,24574.0
2024-10-14 14:35:00,77.47,77.55,77.46,77.53,5759.0,76.5047,76.5837,76.4948,76.564,5759.0
2024-10-14 14:40:00,77.53,77.6,77.52,77.6,3174.0,76.564,76.6331,76.5541,76.6331,3174.0
2024-10-14 14:45:00,77.6,77.62,77.51,77.52,8207.0,76.6331,76.6528,76.5442,76.5541,8207.0
2024-10-14 14:50:00,77.52,77.54,77.5,77.52,6399.0,76.5541,76.5738,76.5343,76.5541,6399.0
2024-10-14 14:55:00,77.51,77.54,77.46,77.49,8673.0,76.5442,76.5738,76.4948,76.5245,8673.0
2024-10-14 15:00:00,77.48,77.54,77.47,77.51,9951.0,76.5146,76.5738,76.5047,76.5442,9951.0
2024-10-14 15:05:00,77.49,77.52,77.48,77.5,11686.0,76.5245,76.5541,76.5146,76.5343,11686.0
2024-10-14 15:10:00,77.51,77.53,77.51,77.52,3189.0,76.5442,76.564,76.5442,76.5541,3189.0
2024-10-14 15:15:00,77.52,77.54,77.48,77.5,14627.0,76.5541,76.5738,76.5146,76.5343,14627.0
2024-10-14 15:20:00,77.5,77.55,77.49,77.52,8147.0,76.5343,76.5837,76.5245,76.5541,8147.0
2024-10-14 15:25:00,77.53,77.53,77.49,77.49,6532.0,76.564,76.564,76.5245,76.5245,6532.0
2024-10-14 15:30:00,77.48,77.49,77.42,77.47,9583.0,76.5146,76.5245,76.4553,76.5047,9583.0
2024-10-14 15:35:00,77.46,77.51,77.45,77.46,18126.0,76.4948,76.5442,76.485,76.4948,18126.0
2024-10-14 15:40:00,77.46,77.48,77.41,77.44,20576.0,76.4948,76.5146,76.4455,76.4751,20576.0
2024-10-14 15:45:00,77.43,77.59,77.42,77.58,30876.0,76.4652,76.6232,76.4553,76.6133,30876.0
2024-10-14 15:50:00,77.58,77.58,77.45,77.54,39750.0,76.6133,76.6133,76.485,76.5738,39750.0
2024-10-14 15:55:00,77.55,77.76,77.53,77.7,172672.0,76.5837,76.7911,76.564,76.7319,172672.0
2024-10-15 09:30:00,77.52,77.75,77.28,77.41,32822.0,76.5541,76.7812,76.3171,76.4455,32822.0
2024-10-15 09:35:00,77.45,77.45,77.14,77.23,14397.0,76.485,76.485,76.1788,76.2677,14397.0
2024-10-15 09:40:00,77.27,77.43,77.17,77.23,10465.0,76.3072,76.4652,76.2085,76.2677,10465.0
2024-10-15 09:45:00,77.2,77.44,77.2,77.42,10553.0,76.2381,76.4751,76.2381,76.4553,10553.0
2024-10-15 09:50:00,77.42,77.42,77.2,77.26,21304.0,76.4553,76.4553,76.2381,76.2973,21304.0
2024-10-15 09:55:00,77.24,77.25,77.01,77.04,55086.0,76.2776,76.2875,76.0504,76.0801,55086.0
2024-10-15 10:00:00,77.05,77.05,76.92,76.98,14568.0,76.09,76.09,75.9616,76.0208,14568.0
2024-10-15 10:05:00,76.96,77.16,76.92,77.16,18100.0,76.0011,76.1986,75.9616,76.1986,18100.0
2024-10-15 10:10:00,77.16,77.27,77.06,77.19,25461.0,76.1986,76.3072,76.0998,76.2282,25461.0
2024-10-15 10:15:00,77.19,77.31,77.17,77.17,16976.0,76.2282,76.3467,76.2085,76.2085,16976.0
2024-10-15 10:20:00,77.16,77.21,77.05,77.07,30606.0,76.1986,76.248,76.09,76.1097,30606.0
2024-10-15 10:25:00,77.08,77.13,76.96,76.96,27410.0,76.1196,76.169,76.0011,76.0011,27410.0
2024-10-15 10:30:00,76.97,76.97,76.77,76.82,15443.0,76.0109,76.0109,75.8134,75.8628,15443.0
2024-10-15 10:35:00,76.81,76.88,76.68,76.73,15576.0,75.8529,75.9221,75.7246,75.7739,15576.0
2024-10-15 10:40:00,76.75,76.82,76.61,76.66,14026.0,75.7937,75.8628,75.6554,75.7048,14026.0
2024-10-15 10:45:00,76.66,76.74,76.6,76.74,13788.0,75.7048,75.7838,75.6456,75.7838,13788.0
2024-10-15 10:50:00,76.73,76.79,76.68,76.73,7654.0,75.7739,75.8332,75.7246,75.7739,7654.0
2024-10-15 10:55:00,76.71,76.71,76.52,76.56,12318.0,75.7542,75.7542,75.5666,75.6061,12318.0
2024-10-15 11:00:00,76.56,76.64,76.55,76.6,8656.0,75.6061,75.6851,75.5962,75.6456,8656.0
2024-10-15 11:05:00,76.6,76.66,76.59,76.61,6509.0,75.6456,75.7048,75.6357,75.6554,6509.0
2024-10-15 11:10:00,76.59,76.64,76.56,76.59,13112.0,75.6357,75.6851,75.6061,75.6357,13112.0
2024-10-15 11:15:00,76.6,76.64,76.52,76.64,30990.0,75.6456,75.6851,75.5666,75.6851,30990.0
2024-10-15 11:20:00,76.64,76.67,76.61,76.63,9796.0,75.6851,75.7147,75.6554,75.6752,9796.0
2024-10-15 11:25:00,76.64,76.71,76.64,76.67,10797.0,75.6851,75.7542,75.6851,75.7147,10797.0
2024-10-15 11:30:00,76.67,76.75,76.67,76.7,10832.0,75.7147,75.7937,75.7147,75.7443,10832.0
2024-10-15 11:35:00,76.7,76.7,76.61,76.63,10500.0,75.7443,75.7443,75.6554,75.6752,10500.0
2024-10-15 11:40:00,76.63,76.76,76.63,76.75,9747.0,75.6752,75.8036,75.6752,75.7937,9747.0
2024-10-15 11:45:00,76.75,76.75,76.66,76.66,7814.0,75.7937,75.7937,75.7048,75.7048,7814.0
2024-10-15 11:50:00,76.68,76.75,76.65,76.7,46733.0,75.7246,75.7937,75.6949,75.7443,46733.0
2024-10-15 11:55:00,76.71,76.77,76.69,76.72,10985.0,75.7542,75.8134,75.7344,75.7641,10985.0
2024-10-15 12:00:00,76.72,76.75,76.67,76.73,24632.0,75.7641,75.7937,75.7147,75.7739,24632.0
2024-10-15 12:05:00,76.74,76.88,76.74,76.85,16121.0,75.7838,75.9221,75.7838,75.8924,16121.0
2024-10-15 12:10:00,76.88,76.91,76.84,76.87,4459.0,75.9221,75.9517,75.8826,75.9122,4459.0
2024-10-15 12:15:00,76.88,76.92,76.82,76.9,11436.0,75.9221,75.9616,75.8628,75.9418,11436.0
2024-10-15 12:20:00,76.9,76.94,76.89,76.94,8403.0,75.9418,75.9813,75.9319,75.9813,8403.0
2024-10-15 12:25:00,76.93,76.98,76.93,76.98,7080.0,75.9714,76.0208,75.9714,76.0208,7080.0
2024-10-15 12:30:00,76.97,77.03,76.95,77.02,16983.0,76.0109,76.0702,75.9912,76.0603,16983.0
2024-10-15 12:35:00,77.02,77.1,77.01,77.02,19815.0,76.0603,76.1393,76.0504,76.0603,19815.0
2024-10-15 12:40:00,77.02,77.06,77.02,77.05,8376.0,76.0603,76.0998,76.0603,76.09,8376.0
2024-10-15 12:45:00,77.05,77.06,76.98,76.99,8030.0,76.09,76.0998,76.0208,76.0307,8030.0
2024-10-15 12:50:00,76.98,76.99,76.95,76.96,8219.0,76.0208,76.0307,75.9912,76.0011,8219.0
2024-10-15 12:55:00,76.97,76.99,76.93,76.99,9157.0,76.0109,76.0307,75.9714,76.0307,9157.0
2024-10-15 13:00:00,76.99,77.02,76.97,77.0,8503.0,76.0307,76.0603,76.0109,76.0406,8503.0
2024-10-15 13:05:00,77.0,77.04,76.92,76.92,5338.0,76.0406,76.0801,75.9616,75.9616,5338.0
2024-10-15 13:10:00,76.86,76.86,76.78,76.85,9193.0,75.9023,75.9023,75.8233,75.8924,9193.0
2024-10-15 13:15:00,76.86,76.89,76.82,76.85,12049.0,75.9023,75.9319,75.8628,75.8924,12049.0
2024-10-15 13:20:00,76.85,76.86,76.83,76.85,5400.0,75.8924,75.9023,75.8727,75.8924,5400.0
2024-10-15 13:25:00,76.83,76.84,76.79,76.82,5318.0,75.8727,75.8826,75.8332,75.8628,5318.0
2024-10-15 13:30:00,76.81,76.86,76.8,76.83,7159.0,75.8529,75.9023,75.8431,75.8727,7159.0
2024-10-15 13:35:00,76.83,76.93,76.83,76.92,9965.0,75.8727,75.9714,75.8727,75.9616,9965.0
2024-10-15 13:40:00,76.93,76.96,76.92,76.94,9878.0,75.9714,76.0011,75.9616,75.9813,9878.0
2024-10-15 13:45:00,76.94,76.95,76.92,76.94,8309.0,75.9813,75.9912,75.9616,75.9813,8309.0
2024-10-15 13:50:00,76.95,76.95,76.92,76.92,9803.0,75.9912,75.9912,75.9616,75.9616,9803.0
2024-10-15 13:55:00,76.92,76.92,76.84,76.87,10622.0,75.9616,75.9616,75.8826,75.9122,10622.0
2024-10-15 14:00:00,76.88,76.88,76.82,76.84,13344.0,75.9221,75.9221,75.8628,75.8826,13344.0
2024-10-15 14:05:00,76.84,76.84,76.77,76.78,7917.0,75.8826,75.8826,75.8134,75.8233,7917.0
2024-10-15 14:10:00,76.78,76.81,76.78,76.79,9371.0,75.8233,75.8529,75.8233,75.8332,9371.0
2024-10-15 14:15:00,76.79,76.79,76.67,76.67,8441.0,75.8332,75.8332,75.7147,75.7147,8441.0
2024-10-15 14:20:00,76.66,76.75,76.65,76.69,8629.0,75.7048,75.7937,75.6949,75.7344,8629.0
2024-10-15 14:25:00,76.68,76.72,76.6,76.64,14162.0,75.7246,75.7641,75.6456,75.6851,14162.0
2024-10-15 14:30:00,76.65,76.66,76.61,76.61,10282.0,75.6949,75.7048,75.6554,75.6554,10282.0
2024-10-15 14:35:00,76.62,76.68,76.61,76.68,8924.0,75.6653,75.7246,75.6554,75.7246,8924.0
2024-10-15 14:40:00,76.67,76.7,76.67,76.69,8208.0,75.7147,75.7443,75.7147,75.7344,8208.0
2024-10-15 14:45:00,76.7,76.71,76.66,76.66,6920.0,75.7443,75.7542,75.7048,75.7048,6920.0
2024-10-15 14:50:00,76.65,76.74,76.65,76.73,15528.0,75.6949,75.7838,75.6949,75.7739,15528.0
2024-10-15 14:55:00,76.73,76.79,76.73,76.79,15717.0,75.7739,75.8332,75.7739,75.8332,15717.0
2024-10-15 15:00:00,76.8,76.8,76.63,76.64,16975.0,75.8431,75.8431,75.6752,75.6851,16975.0
2024-10-15 15:05:00,76.64,76.65,76.54,76.54,19802.0,75.6851,75.6949,75.5863,75.5863,19802.0
2024-10-15 15:10:00,76.54,76.6,76.52,76.52,11958.0,75.5863,75.6456,75.5666,75.5666,11958.0
2024-10-15 15:15:00,76.53,76.65,76.53,76.65,86314.0,75.5764,75.6949,75.5764,75.6949,86314.0
2024-10-15 15:20:00,76.65,76.77,76.64,76.74,33541.0,75.6949,75.8134,75.6851,75.7838,33541.0
2024-10-15 15:25:00,76.76,76.8,76.68,76.69,24447.0,75.8036,75.8431,75.7246,75.7344,24447.0
2024-10-15 15:30:00,76.69,76.71,76.59,76.66,29162.0,75.7344,75.7542,75.6357,75.7048,29162.0
2024-10-15 15:35:00,76.66,76.78,76.63,76.75,53972.0,75.7048,75.8233,75.6752,75.7937,53972.0
2024-10-15 15:40:00,76.75,76.76,76.63,76.67,37588.0,75.7937,75.8036,75.6752,75.7147,37588.0
2024-10-15 15:45:00,76.67,76.7,76.57,76.7,30792.0,75.7147,75.7443,75.6159,75.7443,30792.0
2024-10-15 15:50:00,76.69,76.75,76.61,76.74,82828.0,75.7344,75.7937,75.6554,75.7838,82828.0
2024-10-15 15:55:00,76.74,76.75,76.48,76.6,227711.0,75.7838,75.7937,75.5271,75.6456,227711.0
2024-10-16 09:30:00,76.69,76.92,76.6,76.7,25401.0,75.7344,75.9616,75.6456,75.7443,25401.0
2024-10-16 09:35:00,76.67,76.73,76.54,76.6,8083.0,75.7147,75.7739,75.5863,75.6456,8083.0
2024-10-16 09:40:00,76.65,76.88,76.63,76.88,6328.0,75.6949,75.9221,75.6752,75.9221,6328.0
2024-10-16 09:45:00,76.84,76.94,76.81,76.91,8990.0,75.8826,75.9813,75.8529,75.9517,8990.0
2024-10-16 09:50:00,76.9,77.09,76.87,76.9,60703.0,75.9418,76.1295,75.9122,75.9418,60703.0
2024-10-16 09:55:00,76.9,76.91,76.83,76.85,30593.0,75.9418,75.9517,75.8727,75.8924,30593.0
2024-10-16 10:00:00,76.88,76.91,76.77,76.77,11857.0,75.9221,75.9517,75.8134,75.8134,11857.0
2024-10-16 10:05:00,76.8,76.89,76.72,76.84,28745.0,75.8431,75.9319,75.7641,75.8826,28745.0
2024-10-16 10:10:00,76.85,76.86,76.71,76.71,7714.0,75.8924,75.9023,75.7542,75.7542,7714.0
2024-10-16 10:15:00,76.7,76.78,76.66,76.66,30680.0,75.7443,75.8233,75.7048,75.7048,30680.0
2024-10-16 10:20:00,76.63,76.63,76.56,76.57,10382.0,75.6752,75.6752,75.6061,75.6159,10382.0
2024-10-16 10:25:00,76.58,76.59,76.51,76.52,9383.0,75.6258,75.6357,75.5567,75.5666,9383.0
2024-10-16 10:30:00,76.51,76.64,76.5,76.61,19010.0,75.5567,75.6851,75.5468,75.6554,19010.0
2024-10-16 10:35:00,76.61,76.67,76.45,76.47,9729.0,75.6554,75.7147,75.4974,75.5172,9729.0
2024-10-16 10:40:00,76.46,76.49,76.35,76.39,13520.0,75.5073,75.5369,75.3987,75.4382,13520.0
2024-10-16 10:45:00,76.37,76.4,76.29,76.33,19778.0,75.4184,75.4481,75.3394,75.3789,19778.0
2024-10-16 10:50:00,76.34,76.4,76.32,76.37,19764.0,75.3888,75.4481,75.369,75.4184,19764.0
2024-10-16 10:55:00,76.36,76.4,76.29,76.33,17408.0,75.4085,75.4481,75.3394,75.3789,17408.0
2024-10-16 11:00:00,76.32,76.32,76.21,76.21,15592.0,75.369,75.369,75.2604,75.2604,15592.0
2024-10-16 11:05:00,76.2,76.22,76.15,76.22,8237.0,75.2505,75.2703,75.2012,75.2703,8237.0
2024-10-16 11:10:00,76.2,76.27,76.19,76.2,11232.0,75.2505,75.3197,75.2407,75.2505,11232.0
2024-10-16 11:15:00,76.2,76.29,76.2,76.27,12414.0,75.2505,75.3394,75.2505,75.3197,12414.0
2024-10-16 11:20:00,76.27,76.3,76.21,76.23,8432.0,75.3197,75.3493,75.2604,75.2802,8432.0
2024-10-16 11:25:00,76.23,76.26,76.18,76.26,11354.0,75.2802,75.3098,75.2308,75.3098,11354.0
2024-10-16 11:30:00,76.26,76.3,76.26,76.26,9080.0,75.3098,75.3493,75.3098,75.3098,9080.0
2024-10-16 11:35:00,76.26,76.3,76.24,76.28,10544.0,75.3098,75.3493,75.29,75.3295,10544.0
2024-10-16 11:40:00,76.29,76.3,76.24,76.25,8262.0,75.3394,75.3493,75.29,75.2999,8262.0
2024-10-16 11:45:00,76.23,76.23,76.1,76.19,15056.0,75.2802,75.2802,75.1518,75.2407,15056.0
2024-10-16 11:50:00,76.19,76.23,76.18,76.2,7828.0,75.2407,75.2802,75.2308,75.2505,7828.0
2024-10-16 11:55:00,76.21,76.3,76.21,76.29,8569.0,75.2604,75.3493,75.2604,75.3394,8569.0
2024-10-16 12:00:00,76.3,76.41,76.29,76.36,14669.0,75.3493,75.4579,75.3394,75.4085,14669.0
2024-10-16 12:05:00,76.35,76.39,76.32,76.38,8690.0,75.3987,75.4382,75.369,75.4283,8690.0
2024-10-16 12:10:00,76.37,76.45,76.37,76.45,12446.0,75.4184,75.4974,75.4184,75.4974,12446.0
2024-10-16 12:15:00,76.47,76.47,76.42,76.46,5390.0,75.5172,75.5172,75.4678,75.5073,5390.0
2024-10-16 12:20:00,76.47,76.48,76.43,76.45,8840.0,75.5172,75.5271,75.4777,75.4974,8840.0
2024-10-16 12:25:00,76.45,76.47,76.43,76.45,5289.0,75.4974,75.5172,75.4777,75.4974,5289.0
2024-10-16 12:30:00,76.45,76.49,76.43,76.49,5526.0,75.4974,75.5369,75.4777,75.5369,5526.0
2024-10-16 12:35:00,76.49,76.54,76.46,76.54,7938.0,75.5369,75.5863,75.5073,75.5863,7938.0
2024-10-16 12:40:00,76.54,76.62,76.52,76.62,14026.0,75.5863,75.6653,75.5666,75.6653,14026.0
2024-10-16 12:45:00,76.61,76.61,76.49,76.49,8615.0,75.6554,75.6554,75.5369,75.5369,8615.0
2024-10-16 12:50:00,76.5,76.51,76.46,76.46,6832.0,75.5468,75.5567,75.5073,75.5073,6832.0
2024-10-16 12:55:00,76.46,76.5,76.45,76.5,10618.0,75.5073,75.5468,75.4974,75.5468,10618.0
2024-10-16 13:00:00,76.49,76.53,76.48,76.53,9441.0,75.5369,75.5764,75.5271,75.5764,9441.0
2024-10-16 13:05:00,76.52,76.59,76.52,76.58,4115.0,75.5666,75.6357,75.5666,75.6258,4115.0
2024-10-16 13:10:00,76.59,76.61,76.59,76.59,5795.0,75.6357,75.6554,75.6357,75.6357,5795.0
2024-10-16 13:15:00,76.59,76.63,76.47,76.47,10060.0,75.6357,75.6752,75.5172,75.5172,10060.0
2024-10-16 13:20:00,76.48,76.54,76.47,76.53,7265.0,75.5271,75.5863,75.5172,75.5764,7265.0
2024-10-16 13:25:00,76.54,76.59,76.53,76.53,10046.0,75.5863,75.6357,75.5764,75.5764,10046.0
2024-10-16 13:30:00,76.53,76.54,76.48,76.49,4908.0,75.5764,75.5863,75.5271,75.5369,4908.0
2024-10-16 13:35:00,76.48,76.51,76.46,76.49,7287.0,75.5271,75.5567,75.5073,75.5369,7287.0
2024-10-16 13:40:00,76.49,76.53,76.48,76.51,6054.0,75.5369,75.5764,75.5271,75.5567,6054.0
2024-10-16 13:45:00,76.5,76.53,76.45,76.46,7768.0,75.5468,75.5764,75.4974,75.5073,7768.0
2024-10-16 13:50:00,76.46,76.47,76.39,76.4,5131.0,75.5073,75.5172,75.4382,75.4481,5131.0
2024-10-16 13:55:00,76.4,76.48,76.39,76.45,9905.0,75.4481,75.5271,75.4382,75.4974,9905.0
2024-10-16 14:00:00,76.45,76.47,76.43,76.45,5829.0,75.4974,75.5172,75.4777,75.4974,5829.0
2024-10-16 14:05:00,76.44,76.61,76.44,76.58,58819.0,75.4876,75.6554,75.4876,75.6258,58819.0
2024-10-16 14:10:00,76.58,76.65,76.58,76.64,7216.0,75.6258,75.6949,75.6258,75.6851,7216.0
2024-10-16 14:15:00,76.64,76.67,76.63,76.65,13754.0,75.6851,75.7147,75.6752,75.6949,13754.0
2024-10-16 14:20:00,76.65,76.78,76.64,76.73,18875.0,75.6949,75.8233,75.6851,75.7739,18875.0
2024-10-16 14:25:00,76.73,76.75,76.69,76.72,6532.0,75.7739,75.7937,75.7344,75.7641,6532.0
2024-10-16 14:30:00,76.72,76.73,76.6,76.63,14790.0,75.7641,75.7739,75.6456,75.6752,14790.0
2024-10-16 14:35:00,76.64,76.65,76.51,76.56,14799.0,75.6851,75.6949,75.5567,75.6061,14799.0
2024-10-16 14:40:00,76.55,76.57,76.45,76.5,15399.0,75.5962,75.6159,75.4974,75.5468,15399.0
2024-10-16 14:45:00,76.5,76.61,76.5,76.58,11196.0,75.5468,75.6554,75.5468,75.6258,11196.0
2024-10-16 14:50:00,76.57,76.57,76.39,76.4,16569.0,75.6159,75.6159,75.4382,75.4481,16569.0
2024-10-16 14:55:00,76.4,76.47,76.37,76.47,11463.0,75.4481,75.5172,75.4184,75.5172,11463.0
2024-10-16 15:00:00,76.49,76.5,76.42,76.43,7331.0,75.5369,75.5468,75.4678,75.4777,7331.0
2024-10-16 15:05:00,76.42,76.49,76.42,76.48,10432.0,75.4678,75.5369,75.4678,75.5271,10432.0
2024-10-16 15:10:00,76.48,76.55,76.48,76.53,11402.0,75.5271,75.5962,75.5271,75.5764,11402.0
2024-10-16 15:15:00,76.53,76.58,76.52,76.55,11219.0,75.5764,75.6258,75.5666,75.5962,11219.0
2024-10-16 15:20:00,76.54,76.55,76.5,76.51,36676.0,75.5863,75.5962,75.5468,75.5567,36676.0
2024-10-16 15:25:00,76.51,76.53,76.43,76.44,20456.0,75.5567,75.5764,75.4777,75.4876,20456.0
2024-10-16 15:30:00,76.44,76.44,76.36,76.4,10979.0,75.4876,75.4876,75.4085,75.4481,10979.0
2024-10-16 15:35:00,76.4,76.49,76.39,76.48,17324.0,75.4481,75.5369,75.4382,75.5271,17324.0
2024-10-16 15:40:00,76.48,76.53,76.45,76.5,12185.0,75.5271,75.5764,75.4974,75.5468,12185.0
2024-10-16 15:45:00,76.48,76.49,76.46,76.47,13123.0,75.5271,75.5369,75.5073,75.5172,13123.0
2024-10-16 15:50:00,76.47,76.55,76.43,76.45,74721.0,75.5172,75.5962,75.4777,75.4974,74721.0
2024-10-16 15:55:00,76.46,76.5,76.33,76.39,163665.0,75.5073,75.5468,75.3789,75.4382,163665.0
2024-10-17 09:30:00,77.1,77.17,76.76,76.88,34838.0,76.1393,76.2085,75.8036,75.9221,34838.0
2024-10-17 09:35:00,76.89,77.12,76.79,77.09,13556.0,75.9319,76.1591,75.8332,76.1295,13556.0
2024-10-17 09:40:00,77.13,77.19,77.03,77.13,21270.0,76.169,76.2282,76.0702,76.169,21270.0
2024-10-17 09:45:00,77.11,77.24,76.94,76.94,20483.0,76.1492,76.2776,75.9813,75.9813,20483.0
2024-10-17 09:50:00,76.93,77.05,76.91,76.95,7962.0,75.9714,76.09,75.9517,75.9912,7962.0
2024-10-17 09:55:00,76.93,77.02,76.89,77.02,5046.0,75.9714,76.0603,75.9319,76.0603,5046.0
2024-10-17 10:00:00,77.07,77.08,76.99,77.01,13028.0,76.1097,76.1196,76.0307,76.0504,13028.0
2024-10-17 10:05:00,77.01,77.1,76.95,77.03,9308.0,76.0504,76.1393,75.9912,76.0702,9308.0
2024-10-17 10:10:00,77.06,77.09,76.86,76.86,15803.0,76.0998,76.1295,75.9023,75.9023,15803.0
2024-10-17 10:15:00,76.85,76.95,76.82,76.92,5839.0,75.8924,75.9912,75.8628,75.9616,5839.0
2024-10-17 10:20:00,76.91,76.98,76.86,76.92,6106.0,75.9517,76.0208,75.9023,75.9616,6106.0
2024-10-17 10:25:00,76.91,76.91,76.76,76.81,14731.0,75.9517,75.9517,75.8036,75.8529,14731.0
2024-10-17 10:30:00,76.83,76.91,76.81,76.88,10499.0,75.8727,75.9517,75.8529,75.9221,10499.0
2024-10-17 10:35:00,76.88,76.88,76.77,76.86,13402.0,75.9221,75.9221,75.8134,75.9023,13402.0
2024-10-17 10:40:00,76.87,76.88,76.83,76.86,11284.0,75.9122,75.9221,75.8727,75.9023,11284.0
2024-10-17 10:45:00,76.85,77.01,76.83,76.99,12393.0,75.8924,76.0504,75.8727,76.0307,12393.0
2024-10-17 10:50:00,76.99,77.04,76.96,77.0,12034.0,76.0307,76.0801,76.0011,76.0406,12034.0
2024-10-17 10:55:00,77.0,77.03,76.88,76.9,26676.0,76.0406,76.0702,75.9221,75.9418,26676.0
2024-10-17 11:00:00,76.9,76.96,76.71,76.71,22026.0,75.9418,76.0011,75.7542,75.7542,22026.0
2024-10-17 11:05:00,76.73,76.8,76.72,76.78,8563.0,75.7739,75.8431,75.7641,75.8233,8563.0
2024-10-17 11:10:00,76.81,76.82,76.76,76.8,7488.0,75.8529,75.8628,75.8036,75.8431,7488.0
2024-10-17 11:15:00,76.8,76.87,76.8,76.81,9430.0,75.8431,75.9122,75.8431,75.8529,9430.0
2024-10-17 11:20:00,76.8,76.81,76.72,76.77,15420.0,75.8431,75.8529,75.7641,75.8134,15420.0
2024-10-17 11:25:00,76.78,76.8,76.75,76.8,10549.0,75.8233,75.8431,75.7937,75.8431,10549.0
2024-10-17 11:30:00,76.8,76.81,76.74,76.77,17758.0,75.8431,75.8529,75.7838,75.8134,17758.0
2024-10-17 11:35:00,76.77,76.77,76.65,76.67,19586.0,75.8134,75.8134,75.6949,75.7147,19586.0
2024-10-17 11:40:00,76.67,76.7,76.65,76.7,8390.0,75.7147,75.7443,75.6949,75.7443,8390.0
2024-10-17 11:45:00,76.67,76.68,76.62,76.64,4452.0,75.7147,75.7246,75.6653,75.6851,4452.0
2024-10-17 11:50:00,76.63,76.67,76.6,76.66,8365.0,75.6752,75.7147,75.6456,75.7048,8365.0
2024-10-17 11:55:00,76.66,76.69,76.65,76.69,5532.0,75.7048,75.7344,75.6949,75.7344,5532.0
2024-10-17 12:00:00,76.69,76.72,76.68,76.7,13077.0,75.7344,75.7641,75.7246,75.7443,13077.0
2024-10-17 12:05:00,76.71,76.74,76.7,76.71,5266.0,75.7542,75.7838,75.7443,75.7542,5266.0
2024-10-17 12:10:00,76.72,76.74,76.69,76.71,5569.0,75.7641,75.7838,75.7344,75.7542,5569.0
2024-10-17 12:15:00,76.71,76.73,76.66,76.7,5708.0,75.7542,75.7739,75.7048,75.7443,5708.0
2024-10-17 12:20:00,76.7,76.73,76.68,76.73,5417.0,75.7443,75.7739,75.7246,75.7739,5417.0
2024-10-17 12:25:00,76.73,76.73,76.67,76.67,4294.0,75.7739,75.7739,75.7147,75.7147,4294.0
2024-10-17 12:30:00,76.67,76.67,76.61,76.65,38741.0,75.7147,75.7147,75.6554,75.6949,38741.0
2024-10-17 12:35:00,76.65,76.77,76.65,76.77,6219.0,75.6949,75.8134,75.6949,75.8134,6219.0
2024-10-17 12:40:00,76.78,76.91,76.77,76.91,7260.0,75.8233,75.9517,75.8134,75.9517,7260.0
2024-10-17 12:45:00,76.91,76.96,76.89,76.92,5744.0,75.9517,76.0011,75.9319,75.9616,5744.0
2024-10-17 12:50:00,76.92,76.97,76.91,76.97,8008.0,75.9616,76.0109,75.9517,76.0109,8008.0
2024-10-17 12:55:00,76.97,76.97,76.89,76.94,8167.0,76.0109,76.0109,75.9319,75.9813,8167.0
2024-10-17 13:00:00,76.95,76.97,76.91,76.92,9822.0,75.9912,76.0109,75.9517,75.9616,9822.0
2024-10-17 13:05:00,76.93,76.99,76.92,76.98,8368.0,75.9714,76.0307,75.9616,76.0208,8368.0
2024-10-17 13:10:00,76.98,77.0,76.97,76.98,4439.0,76.0208,76.0406,76.0109,76.0208,4439.0
2024-10-17 13:15:00,76.97,76.98,76.94,76.95,5006.0,76.0109,76.0208,75.9813,75.9912,5006.0
2024-10-17 13:20:00,76.96,76.98,76.91,76.91,5277.0,76.0011,76.0208,75.9517,75.9517,5277.0
2024-10-17 13:25:00,76.91,76.94,76.91,76.94,6382.0,75.9517,75.9813,75.9517,75.9813,6382.0
2024-10-17 13:30:00,76.94,76.95,76.89,76.89,7897.0,75.9813,75.9912,75.9319,75.9319,7897.0
2024-10-17 13:35:00,76.87,76.93,76.86,76.92,5636.0,75.9122,75.9714,75.9023,75.9616,5636.0
2024-10-17 13:40:00,76.91,77.01,76.91,77.0,11907.0,75.9517,76.0504,75.9517,76.0406,11907.0
2024-10-17 13:45:00,76.98,77.05,76.98,77.05,3681.0,76.0208,76.09,76.0208,76.09,3681.0
2024-10-17 13:50:00,77.05,77.11,77.03,77.1,12994.0,76.09,76.1492,76.0702,76.1393,12994.0
2024-10-17 13:55:00,77.1,77.17,77.09,77.15,15602.0,76.1393,76.2085,76.1295,76.1887,15602.0
2024-10-17 14:00:00,77.15,77.17,77.05,77.08,18260.0,76.1887,76.2085,76.09,76.1196,18260.0
2024-10-17 14:05:00,77.06,77.06,76.9,76.9,31905.0,76.0998,76.0998,75.9418,75.9418,31905.0
2024-10-17 14:10:00,76.9,76.94,76.8,76.94,9018.0,75.9418,75.9813,75.8431,75.9813,9018.0
2024-10-17 14:15:00,76.93,76.95,76.87,76.9,7695.0,75.9714,75.9912,75.9122,75.9418,7695.0
2024-10-17 14:20:00,76.9,76.97,76.89,76.97,6426.0,75.9418,76.0109,75.9319,76.0109,6426.0
2024-10-17 14:25:00,76.96,77.01,76.95,76.96,5833.0,76.0011,76.0504,75.9912,76.0011,5833.0
2024-10-17 14:30:00,76.96,77.01,76.95,77.0,7568.0,76.0011,76.0504,75.9912,76.0406,7568.0
2024-10-17 14:35:00,76.99,76.99,76.94,76.98,7503.0,76.0307,76.0307,75.9813,76.0208,7503.0
2024-10-17 14:40:00,76.98,76.99,76.94,76.97,5730.0,76.0208,76.0307,75.9813,76.0109,5730.0
2024-10-17 14:45:00,76.97,77.03,76.94,77.0,6958.0,76.0109,76.0702,75.9813,76.0406,6958.0
2024-10-17 14:50:00,77.0,77.03,76.98,76.98,6936.0,76.0406,76.0702,76.0208,76.0208,6936.0
2024-10-17 14:55:00,76.96,77.05,76.96,77.04,10651.0,76.0011,76.09,76.0011,76.0801,10651.0
2024-10-17 15:00:00,77.05,77.12,77.05,77.11,12184.0,76.09,76.1591,76.09,76.1492,12184.0
2024-10-17 15:05:00,77.1,77.14,77.06,77.12,10439.0,76.1393,76.1788,76.0998,76.1591,10439.0
2024-10-17 15:10:00,77.11,77.2,77.1,77.2,12251.0,76.1492,76.2381,76.1393,76.2381,12251.0
2024-10-17 15:15:00,77.19,77.25,77.17,77.24,13931.0,76.2282,76.2875,76.2085,76.2776,13931.0
2024-10-17 15:20:00,77.23,77.3,77.22,77.23,20986.0,76.2677,76.3368,76.2578,76.2677,20986.0
2024-10-17 15:25:00,77.24,77.26,77.15,77.2,22369.0,76.2776,76.2973,76.1887,76.2381,22369.0
2024-10-17 15:30:00,77.19,77.19,77.09,77.12,16782.0,76.2282,76.2282,76.1295,76.1591,16782.0
2024-10-17 15:35:00,77.12,77.15,77.08,77.14,18106.0,76.1591,76.1887,76.1196,76.1788,18106.0
2024-10-17 15:40:00,77.14,77.21,77.14,77.2,19760.0,76.1788,76.248,76.1788,76.2381,19760.0
2024-10-17 15:45:00,77.2,77.3,77.13,77.2,59032.0,76.2381,76.3368,76.169,76.2381,59032.0
2024-10-17 15:50:00,77.23,77.3,77.13,77.3,47058.0,76.2677,76.3368,76.169,76.3368,47058.0
2024-10-17 15:55:00,77.3,77.39,77.23,77.26,176512.0,76.3368,76.4257,76.2677,76.2973,176512.0
2024-10-18 09:30:00,77.65,77.65,77.24,77.36,209556.0,76.6825,76.6825,76.2776,76.3961,209556.0
2024-10-18 09:35:00,77.41,77.59,77.31,77.49,7712.0,76.4455,76.6232,76.3467,76.5245,7712.0
2024-10-18 09:40:00,77.54,77.59,77.31,77.5,21384.0,76.5738,76.6232,76.3467,76.5343,21384.0
2024-10-18 09:45:00,77.5,77.56,77.3,77.44,13414.0,76.5343,76.5936,76.3368,76.4751,13414.0
2024-10-18 09:50:00,77.44,77.44,77.27,77.38,14372.0,76.4751,76.4751,76.3072,76.4158,14372.0
2024-10-18 09:55:00,77.37,77.43,77.28,77.31,10432.0,76.406,76.4652,76.3171,76.3467,10432.0
2024-10-18 10:00:00,77.33,77.33,77.15,77.22,10893.0,76.3665,76.3665,76.1887,76.2578,10893.0
2024-10-18 10:05:00,77.22,77.37,77.16,77.34,17470.0,76.2578,76.406,76.1986,76.3763,17470.0
2024-10-18 10:10:00,77.34,77.34,77.1,77.1,12139.0,76.3763,76.3763,76.1393,76.1393,12139.0
2024-10-18 10:15:00,77.09,77.16,77.02,77.14,13546.0,76.1295,76.1986,76.0603,76.1788,13546.0
2024-10-18 10:20:00,77.15,77.37,77.15,77.29,17111.0,76.1887,76.406,76.1887,76.327,17111.0
2024-10-18 10:25:00,77.29,77.31,77.23,77.27,13208.0,76.327,76.3467,76.2677,76.3072,13208.0
2024-10-18 10:30:00,77.28,77.35,77.28,77.31,8228.0,76.3171,76.3862,76.3171,76.3467,8228.0
2024-10-18 10:35:00,77.31,77.35,77.28,77.34,11557.0,76.3467,76.3862,76.3171,76.3763,11557.0
2024-10-18 10:40:00,77.35,77.39,77.33,77.34,13658.0,76.3862,76.4257,76.3665,76.3763,13658.0
2024-10-18 10:45:00,77.33,77.36,77.29,77.31,13851.0,76.3665,76.3961,76.327,76.3467,13851.0
2024-10-18 10:50:00,77.3,77.41,77.29,77.4,10369.0,76.3368,76.4455,76.327,76.4356,10369.0
2024-10-18 10:55:00,77.41,77.47,77.36,77.4,13881.0,76.4455,76.5047,76.3961,76.4356,13881.0
2024-10-18 11:00:00,77.39,77.44,77.37,77.41,9947.0,76.4257,76.4751,76.406,76.4455,9947.0
2024-10-18 11:05:00,77.4,77.46,77.4,77.44,10473.0,76.4356,76.4948,76.4356,76.4751,10473.0
2024-10-18 11:10:00,77.43,77.48,77.42,77.43,11057.0,76.4652,76.5146,76.4553,76.4652,11057.0
2024-10-18 11:15:00,77.44,77.49,77.42,77.48,7588.0,76.4751,76.5245,76.4553,76.5146,7588.0
2024-10-18 11:20:00,77.48,77.49,77.4,77.43,8573.0,76.5146,76.5245,76.4356,76.4652,8573.0
2024-10-18 11:25:00,77.42,77.48,77.4,77.48,18055.0,76.4553,76.5146,76.4356,76.5146,18055.0
2024-10-18 11:30:00,77.48,77.49,77.45,77.47,7759.0,76.5146,76.5245,76.485,76.5047,7759.0
2024-10-18 11:35:00,77.47,77.58,77.47,77.54,21940.0,76.5047,76.6133,76.5047,76.5738,21940.0
2024-10-18 11:40:00,77.54,77.58,77.49,77.56,10417.0,76.5738,76.6133,76.5245,76.5936,10417.0
2024-10-18 11:45:00,77.56,77.56,77.51,77.53,2960.0,76.5936,76.5936,76.5442,76.564,2960.0
2024-10-18 11:50:00,77.53,77.61,77.52,77.61,8897.0,76.564,76.643,76.5541,76.643,8897.0
2024-10-18 11:55:00,77.61,77.68,77.59,77.61,17375.0,76.643,76.7121,76.6232,76.643,17375.0
2024-10-18 12:00:00,77.61,77.66,77.6,77.62,6232.0,76.643,76.6924,76.6331,76.6528,6232.0
2024-10-18 12:05:00,77.61,77.62,77.55,77.59,10226.0,76.643,76.6528,76.5837,76.6232,10226.0
2024-10-18 12:10:00,77.59,77.6,77.56,77.59,5411.0,76.6232,76.6331,76.5936,76.6232,5411.0
2024-10-18 12:15:00,77.6,77.69,77.6,77.69,8710.0,76.6331,76.722,76.6331,76.722,8710.0
2024-10-18 12:20:00,77.68,77.72,77.67,77.71,20268.0,76.7121,76.7516,76.7022,76.7417,20268.0
2024-10-18 12:25:00,77.7,77.74,77.68,77.73,14021.0,76.7319,76.7714,76.7121,76.7615,14021.0
2024-10-18 12:30:00,77.73,77.75,77.69,77.73,8696.0,76.7615,76.7812,76.722,76.7615,8696.0
2024-10-18 12:35:00,77.73,77.74,77.71,77.72,10593.0,76.7615,76.7714,76.7417,76.7516,10593.0
2024-10-18 12:40:00,77.73,77.74,77.63,77.66,9673.0,76.7615,76.7714,76.6627,76.6924,9673.0
2024-10-18 12:45:00,77.66,77.66,77.56,77.56,6366.0,76.6924,76.6924,76.5936,76.5936,6366.0
2024-10-18 12:50:00,77.58,77.64,77.57,77.63,6684.0,76.6133,76.6726,76.6035,76.6627,6684.0
2024-10-18 12:55:00,77.63,77.65,77.57,77.58,6134.0,76.6627,76.6825,76.6035,76.6133,6134.0
2024-10-18 13:00:00,77.59,77.62,77.57,77.57,2300.0,76.6232,76.6528,76.6035,76.6035,2300.0
2024-10-18 13:05:00,77.58,77.62,77.58,77.62,6282.0,76.6133,76.6528,76.6133,76.6528,6282.0
2024-10-18 13:10:00,77.62,77.64,77.62,77.64,3651.0,76.6528,76.6726,76.6528,76.6726,3651.0
2024-10-18 13:15:00,77.65,77.65,77.56,77.59,5620.0,76.6825,76.6825,76.5936,76.6232,5620.0
2024-10-18 13:20:00,77.59,77.6,77.57,77.58,6715.0,76.6232,76.6331,76.6035,76.6133,6715.0
2024-10-18 13:25:00,77.59,77.59,77.51,77.51,8147.0,76.6232,76.6232,76.5442,76.5442,8147.0
2024-10-18 13:30:00,77.51,77.57,77.5,77.57,10949.0,76.5442,76.6035,76.5343,76.6035,10949.0
2024-10-18 13:35:00,77.58,77.61,77.52,77.54,7579.0,76.6133,76.643,76.5541,76.5738,7579.0
2024-10-18 13:40:00,77.53,77.53,77.49,77.53,5435.0,76.564,76.564,76.5245,76.564,5435.0
2024-10-18 13:45:00,77.53,77.53,77.49,77.49,4222.0,76.564,76.564,76.5245,76.5245,4222.0
2024-10-18 13:50:00,77.48,77.48,77.43,77.44,6034.0,76.5146,76.5146,76.4652,76.4751,6034.0
2024-10-18 13:55:00,77.44,77.45,77.41,77.42,4601.0,76.4751,76.485,76.4455,76.4553,4601.0
2024-10-18 14:00:00,77.41,77.48,77.31,77.48,10399.0,76.4455,76.5146,76.3467,76.5146,10399.0
2024-10-18 14:05:00,77.48,77.48,77.44,77.46,7311.0,76.5146,76.5146,76.4751,76.4948,7311.0
2024-10-18 14:10:00,77.46,77.51,77.46,77.51,11734.0,76.4948,76.5442,76.4948,76.5442,11734.0
2024-10-18 14:15:00,77.48,77.53,77.48,77.52,6822.0,76.5146,76.564,76.5146,76.5541,6822.0
2024-10-18 14:20:00,77.53,77.54,77.52,77.54,7673.0,76.564,76.5738,76.5541,76.5738,7673.0
2024-10-18 14:25:00,77.54,77.56,77.48,77.51,14680.0,76.5738,76.5936,76.5146,76.5442,14680.0
2024-10-18 14:30:00,77.51,77.51,77.48,77.48,7979.0,76.5442,76.5442,76.5146,76.5146,7979.0
2024-10-18 14:35:00,77.48,77.5,77.42,77.42,7525.0,76.5146,76.5343,76.4553,76.4553,7525.0
2024-10-18 14:40:00,77.4,77.45,77.4,77.45,9329.0,76.4356,76.485,76.4356,76.485,9329.0
2024-10-18 14:45:00,77.44,77.45,77.42,77.44,8304.0,76.4751,76.485,76.4553,76.4751,8304.0
2024-10-18 14:50:00,77.44,77.44,77.34,77.34,5716.0,76.4751,76.4751,76.3763,76.3763,5716.0
2024-10-18 14:55:00,77.35,77.36,77.33,77.33,11380.0,76.3862,76.3961,76.3665,76.3665,11380.0
2024-10-18 15:00:00,77.33,77.34,77.25,77.28,12575.0,76.3665,76.3763,76.2875,76.3171,12575.0
2024-10-18 15:05:00,77.28,77.34,77.23,77.26,25068.0,76.3171,76.3763,76.2677,76.2973,25068.0
2024-10-18 15:10:00,77.24,77.36,77.24,77.36,9729.0,76.2776,76.3961,76.2776,76.3961,9729.0
2024-10-18 15:15:00,77.37,77.4,77.31,77.35,17963.0,76.406,76.4356,76.3467,76.3862,17963.0
2024-10-18 15:20:00,77.34,77.34,77.25,77.25,14557.0,76.3763,76.3763,76.2875,76.2875,14557.0
2024-10-18 15:25:00,77.25,77.37,77.24,77.28,63148.0,76.2875,76.406,76.2776,76.3171,63148.0
2024-10-18 15:30:00,77.28,77.3,77.15,77.19,31976.0,76.3171,76.3368,76.1887,76.2282,31976.0
2024-10-18 15:35:00,77.18,77.26,77.1,77.16,91713.0,76.2183,76.2973,76.1393,76.1986,91713.0
2024-10-18 15:40:00,77.15,77.19,77.1,77.17,13565.0,76.1887,76.2282,76.1393,76.2085,13565.0
2024-10-18 15:45:00,77.16,77.17,77.09,77.16,45830.0,76.1986,76.2085,76.1295,76.1986,45830.0
2024-10-18 15:50:00,77.16,77.3,77.15,77.3,48233.0,76.1986,76.3368,76.1887,76.3368,48233.0
2024-10-18 15:55:00,77.29,77.46,77.26,77.44,126377.0,76.327,76.4948,76.2973,76.4751,126377.0
2024-10-21 09:30:00,77.47,77.47,77.22,77.23,17889.0,76.5047,76.5047,76.2578,76.2677,17889.0
2024-10-21 09:35:00,77.22,77.5,77.21,77.5,9077.0,76.2578,76.5343,76.248,76.5343,9077.0
2024-10-21 09:40:00,77.48,77.51,77.41,77.45,14664.0,76.5146,76.5442,76.4455,76.485,14664.0
2024-10-21 09:45:00,77.45,77.82,77.45,77.73,18729.0,76.485,76.8504,76.485,76.7615,18729.0
2024-10-21 09:50:00,77.73,77.88,77.7,77.83,16169.0,76.7615,76.9096,76.7319,76.8602,16169.0
2024-10-21 09:55:00,77.82,77.82,77.56,77.62,14512.0,76.8504,76.8504,76.5936,76.6528,14512.0
2024-10-21 10:00:00,77.59,77.62,77.55,77.55,5214.0,76.6232,76.6528,76.5837,76.5837,5214.0
2024-10-21 10:05:00,77.55,77.55,77.41,77.46,6997.0,76.5837,76.5837,76.4455,76.4948,6997.0
2024-10-21 10:10:00,77.48,77.54,77.45,77.48,9751.0,76.5146,76.5738,76.485,76.5146,9751.0
2024-10-21 10:15:00,77.48,77.5,77.37,77.39,6902.0,76.5146,76.5343,76.406,76.4257,6902.0
2024-10-21 10:20:00,77.38,77.44,77.37,77.4,6855.0,76.4158,76.4751,76.406,76.4356,6855.0
2024-10-21 10:25:00,77.4,77.4,77.3,77.31,7937.0,76.4356,76.4356,76.3368,76.3467,7937.0
2024-10-21 10:30:00,77.28,77.3,77.2,77.28,9352.0,76.3171,76.3368,76.2381,76.3171,9352.0
2024-10-21 10:35:00,77.28,77.31,77.24,77.26,6139.0,76.3171,76.3467,76.2776,76.2973,6139.0
2024-10-21 10:40:00,77.25,77.25,77.16,77.2,4265.0,76.2875,76.2875,76.1986,76.2381,4265.0
2024-10-21 10:45:00,77.19,77.22,77.05,77.06,11620.0,76.2282,76.2578,76.09,76.0998,11620.0
2024-10-21 10:50:00,77.08,77.13,77.05,77.07,9624.0,76.1196,76.169,76.09,76.1097,9624.0
2024-10-21 10:55:00,77.07,77.1,77.05,77.09,4188.0,76.1097,76.1393,76.09,76.1295,4188.0
2024-10-21 11:00:00,77.1,77.12,76.97,76.99,7183.0,76.1393,76.1591,76.0109,76.0307,7183.0
2024-10-21 11:05:00,76.98,76.98,76.73,76.79,13787.0,76.0208,76.0208,75.7739,75.8332,13787.0
2024-10-21 11:10:00,76.79,76.96,76.79,76.88,6458.0,75.8332,76.0011,75.8332,75.9221,6458.0
2024-10-21 11:15:00,76.87,76.91,76.85,76.91,5309.0,75.9122,75.9517,75.8924,75.9517,5309.0
2024-10-21 11:20:00,76.92,76.94,76.85,76.86,3575.0,75.9616,75.9813,75.8924,75.9023,3575.0
2024-10-21 11:25:00,76.85,76.9,76.84,76.86,7949.0,75.8924,75.9418,75.8826,75.9023,7949.0
2024-10-21 11:30:00,76.85,76.85,76.75,76.76,4443.0,75.8924,75.8924,75.7937,75.8036,4443.0
2024-10-21 11:35:00,76.76,76.87,76.74,76.87,8438.0,75.8036,75.9122,75.7838,75.9122,8438.0
2024-10-21 11:40:00,76.86,76.97,76.86,76.97,8003.0,75.9023,76.0109,75.9023,76.0109,8003.0
2024-10-21 11:45:00,77.0,77.05,76.99,77.05,5215.0,76.0406,76.09,76.0307,76.09,5215.0
2024-10-21 11:50:00,77.06,77.13,77.02,77.05,18560.0,76.0998,76.169,76.0603,76.09,18560.0
2024-10-21 11:55:00,77.06,77.16,77.05,77.13,10745.0,76.0998,76.1986,76.09,76.169,10745.0
2024-10-21 12:00:00,77.14,77.16,77.06,77.08,5308.0,76.1788,76.1986,76.0998,76.1196,5308.0
2024-10-21 12:05:00,77.08,77.12,77.04,77.12,5624.0,76.1196,76.1591,76.0801,76.1591,5624.0
2024-10-21 12:10:00,77.11,77.13,77.09,77.09,9241.0,76.1492,76.169,76.1295,76.1295,9241.0
2024-10-21 12:15:00,77.1,77.13,77.08,77.13,9364.0,76.1393,76.169,76.1196,76.169,9364.0
2024-10-21 12:20:00,77.13,77.15,77.08,77.11,4617.0,76.169,76.1887,76.1196,76.1492,4617.0
2024-10-21 12:25:00,77.1,77.11,77.03,77.05,6731.0,76.1393,76.1492,76.0702,76.09,6731.0
2024-10-21 12:30:00,77.04,77.08,77.03,77.07,4603.0,76.0801,76.1196,76.0702,76.1097,4603.0
2024-10-21 12:35:00,77.07,77.07,77.04,77.05,2872.0,76.1097,76.1097,76.0801,76.09,2872.0
2024-10-21 12:40:00,77.06,77.12,77.06,77.12,4021.0,76.0998,76.1591,76.0998,76.1591,4021.0
2024-10-21 12:45:00,77.11,77.15,77.06,77.07,6623.0,76.1492,76.1887,76.0998,76.1097,6623.0
2024-10-21 12:50:00,77.08,77.12,77.08,77.12,3594.0,76.1196,76.1591,76.1196,76.1591,3594.0
2024-10-21 12:55:00,77.13,77.17,77.12,77.17,2094.0,76.169,76.2085,76.1591,76.2085,2094.0
2024-10-21 13:00:00,77.17,77.18,77.13,77.14,3001.0,76.2085,76.2183,76.169,76.1788,3001.0
2024-10-21 13:05:00,77.14,77.17,77.13,77.17,2696.0,76.1788,76.2085,76.169,76.2085,2696.0
2024-10-21 13:10:00,77.18,77.2,77.15,77.2,4359.0,76.2183,76.2381,76.1887,76.2381,4359.0
2024-10-21 13:15:00,77.19,77.19,77.14,77.19,5703.0,76.2282,76.2282,76.1788,76.2282,5703.0
2024-10-21 13:20:00,77.2,77.2,77.16,77.18,2812.0,76.2381,76.2381,76.1986,76.2183,2812.0
2024-10-21 13:25:00,77.18,77.18,77.13,77.13,2516.0,76.2183,76.2183,76.169,76.169,2516.0
2024-10-21 13:30:00,77.12,77.12,77.07,77.09,2535.0,76.1591,76.1591,76.1097,76.1295,2535.0
2024-10-21 13:35:00,77.09,77.12,77.05,77.07,7112.0,76.1295,76.1591,76.09,76.1097,7112.0
2024-10-21 13:40:00,77.07,77.13,77.07,77.11,5522.0,76.1097,76.169,76.1097,76.1492,5522.0
2024-10-21 13:45:00,77.12,77.16,77.11,77.14,5647.0,76.1591,76.1986,76.1492,76.1788,5647.0
2024-10-21 13:50:00,77.14,77.17,77.14,77.16,2847.0,76.1788,76.2085,76.1788,76.1986,2847.0
2024-10-21 13:55:00,77.16,77.16,77.14,77.15,3318.0,76.1986,76.1986,76.1788,76.1887,3318.0
2024-10-21 14:00:00,77.14,77.17,77.1,77.13,6609.0,76.1788,76.2085,76.1393,76.169,6609.0
2024-10-21 14:05:00,77.12,77.12,77.01,77.02,3815.0,76.1591,76.1591,76.0504,76.0603,3815.0
2024-10-21 14:10:00,77.05,77.05,76.96,76.96,3817.0,76.09,76.09,76.0011,76.0011,3817.0
2024-10-21 14:15:00,76.97,77.02,76.96,77.01,3409.0,76.0109,76.0603,76.0011,76.0504,3409.0
2024-10-21 14:20:00,77.01,77.02,76.89,76.93,7519.0,76.0504,76.0603,75.9319,75.9714,7519.0
2024-10-21 14:25:00,76.91,76.96,76.91,76.95,5909.0,75.9517,76.0011,75.9517,75.9912,5909.0
2024-10-21 14:30:00,76.94,76.96,76.89,76.92,8517.0,75.9813,76.0011,75.9319,75.9616,8517.0
2024-10-21 14:35:00,76.91,76.96,76.9,76.94,7478.0,75.9517,76.0011,75.9418,75.9813,7478.0
2024-10-21 14:40:00,76.94,76.95,76.92,76.93,4124.0,75.9813,75.9912,75.9616,75.9714,4124.0
2024-10-21 14:45:00,76.93,76.99,76.88,76.99,11077.0,75.9714,76.0307,75.9221,76.0307,11077.0
2024-10-21 14:50:00,76.97,77.02,76.95,77.01,11507.0,76.0109,76.0603,75.9912,76.0504,11507.0
2024-10-21 14:55:00,77.01,77.03,76.99,77.03,9551.0,76.0504,76.0702,76.0307,76.0702,9551.0
2024-10-21 15:00:00,77.04,77.07,77.02,77.03,7677.0,76.0801,76.1097,76.0603,76.0702,7677.0
2024-10-21 15:05:00,77.04,77.05,77.0,77.03,24191.0,76.0801,76.09,76.0406,76.0702,24191.0
2024-10-21 15:10:00,77.03,77.11,77.02,77.09,11637.0,76.0702,76.1492,76.0603,76.1295,11637.0
2024-10-21 15:15:00,77.09,77.13,77.09,77.11,7033.0,76.1295,76.169,76.1295,76.1492,7033.0
2024-10-21 15:20:00,77.11,77.12,77.06,77.11,16551.0,76.1492,76.1591,76.0998,76.1492,16551.0
2024-10-21 15:25:00,77.11,77.12,77.06,77.08,17043.0,76.1492,76.1591,76.0998,76.1196,17043.0
2024-10-21 15:30:00,77.08,77.08,77.01,77.03,15553.0,76.1196,76.1196,76.0504,76.0702,15553.0
2024-10-21 15:35:00,77.03,77.06,76.94,76.95,24649.0,76.0702,76.0998,75.9813,75.9912,24649.0
2024-10-21 15:40:00,76.94,76.96,76.9,76.93,17423.0,75.9813,76.0011,75.9418,75.9714,17423.0
2024-10-21 15:45:00,76.92,77.03,76.91,77.02,18021.0,75.9616,76.0702,75.9517,76.0603,18021.0
2024-10-21 15:50:00,77.0,77.02,76.93,76.95,42304.0,76.0406,76.0603,75.9714,75.9912,42304.0
2024-10-21 15:55:00,76.95,77.21,76.93,77.17,180352.0,75.9912,76.248,75.9714,76.2085,180352.0
2024-10-22 09:30:00,76.91,77.22,76.71,77.09,57561.0,75.9517,76.2578,75.7542,76.1295,57561.0
2024-10-22 09:35:00,77.09,77.09,76.65,76.75,10918.0,76.1295,76.1295,75.6949,75.7937,10918.0
2024-10-22 09:40:00,76.61,76.84,76.4,76.43,14831.0,75.6554,75.8826,75.4481,75.4777,14831.0
2024-10-22 09:45:00,76.4,76.54,76.33,76.53,14259.0,75.4481,75.5863,75.3789,75.5764,14259.0
2024-10-22 09:50:00,76.51,76.59,76.33,76.39,18835.0,75.5567,75.6357,75.3789,75.4382,18835.0
2024-10-22 09:55:00,76.33,76.33,76.13,76.26,10528.0,75.3789,75.3789,75.1814,75.3098,10528.0
2024-10-22 10:00:00,76.27,76.37,76.23,76.31,10215.0,75.3197,75.4184,75.2802,75.3592,10215.0
2024-10-22 10:05:00,76.31,76.38,76.17,76.17,24628.0,75.3592,75.4283,75.2209,75.2209,24628.0
2024-10-22 10:10:00,76.2,76.33,76.2,76.31,9865.0,75.2505,75.3789,75.2505,75.3592,9865.0
2024-10-22 10:15:00,76.31,76.31,76.19,76.2,13112.0,75.3592,75.3592,75.2407,75.2505,13112.0
2024-10-22 10:20:00,76.23,76.31,76.16,76.19,13540.0,75.2802,75.3592,75.211,75.2407,13540.0
2024-10-22 10:25:00,76.21,76.23,76.14,76.14,14788.0,75.2604,75.2802,75.1913,75.1913,14788.0
2024-10-22 10:30:00,76.16,76.17,76.05,76.1,6569.0,75.211,75.2209,75.1024,75.1518,6569.0
2024-10-22 10:35:00,76.09,76.19,76.09,76.16,10417.0,75.1419,75.2407,75.1419,75.211,10417.0
2024-10-22 10:40:00,76.15,76.22,76.11,76.15,9886.0,75.2012,75.2703,75.1617,75.2012,9886.0
2024-10-22 10:45:00,76.14,76.26,76.14,76.26,18059.0,75.1913,75.3098,75.1913,75.3098,18059.0
2024-10-22 10:50:00,76.25,76.31,76.21,76.28,15779.0,75.2999,75.3592,75.2604,75.3295,15779.0
2024-10-22 10:55:00,76.31,76.47,76.31,76.47,4623.0,75.3592,75.5172,75.3592,75.5172,4623.0
2024-10-22 11:00:00,76.44,76.47,76.42,76.44,9653.0,75.4876,75.5172,75.4678,75.4876,9653.0
2024-10-22 11:05:00,76.44,76.48,76.41,76.45,9761.0,75.4876,75.5271,75.4579,75.4974,9761.0
2024-10-22 11:10:00,76.45,76.54,76.43,76.5,14018.0,75.4974,75.5863,75.4777,75.5468,14018.0
2024-10-22 11:15:00,76.51,76.57,76.48,76.53,15165.0,75.5567,75.6159,75.5271,75.5764,15165.0
2024-10-22 11:20:00,76.5,76.52,76.44,76.44,10145.0,75.5468,75.5666,75.4876,75.4876,10145.0
2024-10-22 11:25:00,76.46,76.55,76.39,76.54,20658.0,75.5073,75.5962,75.4382,75.5863,20658.0
2024-10-22 11:30:00,76.56,76.61,76.53,76.54,14730.0,75.6061,75.6554,75.5764,75.5863,14730.0
2024-10-22 11:35:00,76.57,76.57,76.48,76.5,6552.0,75.6159,75.6159,75.5271,75.5468,6552.0
2024-10-22 11:40:00,76.5,76.5,76.39,76.45,6320.0,75.5468,75.5468,75.4382,75.4974,6320.0
2024-10-22 11:45:00,76.46,76.49,76.46,76.46,2541.0,75.5073,75.5369,75.5073,75.5073,2541.0
2024-10-22 11:50:00,76.45,76.68,76.45,76.68,46110.0,75.4974,75.7246,75.4974,75.7246,46110.0
2024-10-22 11:55:00,76.65,76.72,76.6,76.65,11173.0,75.6949,75.7641,75.6456,75.6949,11173.0
2024-10-22 12:00:00,76.6,76.66,76.53,76.56,33841.0,75.6456,75.7048,75.5764,75.6061,33841.0
2024-10-22 12:05:00,76.55,76.57,76.47,76.51,10651.0,75.5962,75.6159,75.5172,75.5567,10651.0
2024-10-22 12:10:00,76.52,76.6,76.52,76.58,4595.0,75.5666,75.6456,75.5666,75.6258,4595.0
2024-10-22 12:15:00,76.58,76.61,76.53,76.53,3732.0,75.6258,75.6554,75.5764,75.5764,3732.0
2024-10-22 12:20:00,76.53,76.59,76.53,76.57,4016.0,75.5764,75.6357,75.5764,75.6159,4016.0
2024-10-22 12:25:00,76.58,76.65,76.57,76.65,5538.0,75.6258,75.6949,75.6159,75.6949,5538.0
2024-10-22 12:30:00,76.66,76.67,76.65,76.66,4658.0,75.7048,75.7147,75.6949,75.7048,4658.0
2024-10-22 12:35:00,76.66,76.67,76.55,76.59,10156.0,75.7048,75.7147,75.5962,75.6357,10156.0
2024-10-22 12:40:00,76.59,76.63,76.58,76.62,5487.0,75.6357,75.6752,75.6258,75.6653,5487.0
2024-10-22 12:45:00,76.62,76.62,76.56,76.58,11664.0,75.6653,75.6653,75.6061,75.6258,11664.0
2024-10-22 12:50:00,76.59,76.63,76.58,76.59,3568.0,75.6357,75.6752,75.6258,75.6357,3568.0
2024-10-22 12:55:00,76.59,76.62,76.59,76.61,5943.0,75.6357,75.6653,75.6357,75.6554,5943.0
2024-10-22 13:00:00,76.6,76.64,76.6,76.62,4763.0,75.6456,75.6851,75.6456,75.6653,4763.0
2024-10-22 13:05:00,76.61,76.61,76.57,76.6,9207.0,75.6554,75.6554,75.6159,75.6456,9207.0
2024-10-22 13:10:00,76.61,76.63,76.6,76.63,4068.0,75.6554,75.6752,75.6456,75.6752,4068.0
2024-10-22 13:15:00,76.6,76.6,76.56,76.58,5440.0,75.6456,75.6456,75.6061,75.6258,5440.0
2024-10-22 13:20:00,76.56,76.59,76.56,76.56,9565.0,75.6061,75.6357,75.6061,75.6061,9565.0
2024-10-22 13:25:00,76.57,76.62,76.57,76.6,11733.0,75.6159,75.6653,75.6159,75.6456,11733.0
2024-10-22 13:30:00,76.61,76.62,76.55,76.59,3546.0,75.6554,75.6653,75.5962,75.6357,3546.0
2024-10-22 13:35:00,76.58,76.62,76.58,76.6,7886.0,75.6258,75.6653,75.6258,75.6456,7886.0
2024-10-22 13:40:00,76.6,76.64,76.59,76.64,7515.0,75.6456,75.6851,75.6357,75.6851,7515.0
2024-10-22 13:45:00,76.66,76.75,76.65,76.75,6801.0,75.7048,75.7937,75.6949,75.7937,6801.0
2024-10-22 13:50:00,76.75,76.75,76.68,76.72,6630.0,75.7937,75.7937,75.7246,75.7641,6630.0
2024-10-22 13:55:00,76.73,76.73,76.7,76.73,7608.0,75.7739,75.7739,75.7443,75.7739,7608.0
2024-10-22 14:00:00,76.72,76.75,76.71,76.74,8387.0,75.7641,75.7937,75.7542,75.7838,8387.0
2024-10-22 14:05:00,76.74,76.74,76.64,76.66,9643.0,75.7838,75.7838,75.6851,75.7048,9643.0
2024-10-22 14:10:00,76.66,76.75,76.66,76.71,9887.0,75.7048,75.7937,75.7048,75.7542,9887.0
2024-10-22 14:15:00,76.71,76.75,76.71,76.72,11324.0,75.7542,75.7937,75.7542,75.7641,11324.0
2024-10-22 14:20:00,76.73,76.73,76.66,76.67,7243.0,75.7739,75.7739,75.7048,75.7147,7243.0
2024-10-22 14:25:00,76.66,76.73,76.65,76.73,6319.0,75.7048,75.7739,75.6949,75.7739,6319.0
2024-10-22 14:30:00,76.72,76.82,76.71,76.8,13298.0,75.7641,75.8628,75.7542,75.8431,13298.0
2024-10-22 14:35:00,76.79,76.81,76.74,76.74,6632.0,75.8332,75.8529,75.7838,75.7838,6632.0
2024-10-22 14:40:00,76.74,76.77,76.7,76.76,9751.0,75.7838,75.8134,75.7443,75.8036,9751.0
2024-10-22 14:45:00,76.76,76.83,76.76,76.78,10312.0,75.8036,75.8727,75.8036,75.8233,10312.0
2024-10-22 14:50:00,76.78,76.8,76.74,76.75,9301.0,75.8233,75.8431,75.7838,75.7937,9301.0
2024-10-22 14:55:00,76.76,76.76,76.66,76.67,10444.0,75.8036,75.8036,75.7048,75.7147,10444.0
2024-10-22 15:00:00,76.66,76.66,76.62,76.65,5988.0,75.7048,75.7048,75.6653,75.6949,5988.0
2024-10-22 15:05:00,76.66,76.67,76.64,76.67,12070.0,75.7048,75.7147,75.6851,75.7147,12070.0
2024-10-22 15:10:00,76.67,76.67,76.6,76.62,15087.0,75.7147,75.7147,75.6456,75.6653,15087.0
2024-10-22 15:15:00,76.61,76.65,76.6,76.61,16868.0,75.6554,75.6949,75.6456,75.6554,16868.0
2024-10-22 15:20:00,76.61,76.63,76.59,76.59,20083.0,75.6554,75.6752,75.6357,75.6357,20083.0
2024-10-22 15:25:00,76.59,76.68,76.59,76.68,10506.0,75.6357,75.7246,75.6357,75.7246,10506.0
2024-10-22 15:30:00,76.69,76.71,76.66,76.68,13003.0,75.7344,75.7542,75.7048,75.7246,13003.0
2024-10-22 15:35:00,76.7,76.7,76.64,76.64,5859.0,75.7443,75.7443,75.6851,75.6851,5859.0
2024-10-22 15:40:00,76.63,76.63,76.6,76.61,10797.0,75.6752,75.6752,75.6456,75.6554,10797.0
2024-10-22 15:45:00,76.61,76.66,76.61,76.65,21443.0,75.6554,75.7048,75.6554,75.6949,21443.0
2024-10-22 15:50:00,76.63,76.7,76.55,76.64,41162.0,75.6752,75.7443,75.5962,75.6851,41162.0
2024-10-22 15:55:00,76.64,76.68,76.61,76.66,89896.0,75.6851,75.7246,75.6554,75.7048,89896.0
2024-10-23 09:30:00,76.44,77.09,76.31,77.09,50457.0,75.4876,76.1295,75.3592,76.1295,50457.0
2024-10-23 09:35:00,77.08,77.4,76.96,77.34,20274.0,76.1196,76.4356,76.0011,76.3763,20274.0
2024-10-23 09:40:00,77.31,77.4,77.15,77.3,17764.0,76.3467,76.4356,76.1887,76.3368,17764.0
2024-10-23 09:45:00,77.29,77.57,77.18,77.47,26928.0,76.327,76.6035,76.2183,76.5047,26928.0
2024-10-23 09:50:00,77.51,77.54,77.31,77.31,13665.0,76.5442,76.5738,76.3467,76.3467,13665.0
2024-10-23 09:55:00,77.34,77.47,77.26,77.28,34063.0,76.3763,76.5047,76.2973,76.3171,34063.0
2024-10-23 10:00:00,77.28,77.36,77.17,77.29,19761.0,76.3171,76.3961,76.2085,76.327,19761.0
2024-10-23 10:05:00,77.25,77.42,77.18,77.34,20317.0,76.2875,76.4553,76.2183,76.3763,20317.0
2024-10-23 10:10:00,77.29,77.33,77.05,77.05,12899.0,76.327,76.3665,76.09,76.09,12899.0
2024-10-23 10:15:00,77.05,77.2,77.04,77.12,9184.0,76.09,76.2381,76.0801,76.1591,9184.0
2024-10-23 10:20:00,77.11,77.34,77.11,77.31,13713.0,76.1492,76.3763,76.1492,76.3467,13713.0
2024-10-23 10:25:00,77.33,77.41,77.23,77.38,27688.0,76.3665,76.4455,76.2677,76.4158,27688.0
2024-10-23 10:30:00,77.36,77.36,77.22,77.27,12501.0,76.3961,76.3961,76.2578,76.3072,12501.0
2024-10-23 10:35:00,77.28,77.28,77.07,77.17,7101.0,76.3171,76.3171,76.1097,76.2085,7101.0
2024-10-23 10:40:00,77.2,77.26,77.2,77.21,12038.0,76.2381,76.2973,76.2381,76.248,12038.0
2024-10-23 10:45:00,77.21,77.25,77.17,77.23,14911.0,76.248,76.2875,76.2085,76.2677,14911.0
2024-10-23 10:50:00,77.22,77.24,77.09,77.09,8303.0,76.2578,76.2776,76.1295,76.1295,8303.0
2024-10-23 10:55:00,77.08,77.15,77.03,77.06,24765.0,76.1196,76.1887,76.0702,76.0998,24765.0
2024-10-23 11:00:00,77.08,77.1,77.03,77.04,17416.0,76.1196,76.1393,76.0702,76.0801,17416.0
2024-10-23 11:05:00,77.06,77.07,76.96,77.01,27222.0,76.0998,76.1097,76.0011,76.0504,27222.0
2024-10-23 11:10:00,77.01,77.01,76.85,76.94,14788.0,76.0504,76.0504,75.8924,75.9813,14788.0
2024-10-23 11:15:00,76.94,76.95,76.86,76.92,6810.0,75.9813,75.9912,75.9023,75.9616,6810.0
2024-10-23 11:20:00,76.93,76.98,76.89,76.93,5727.0,75.9714,76.0208,75.9319,75.9714,5727.0
2024-10-23 11:25:00,76.94,76.94,76.78,76.78,10583.0,75.9813,75.9813,75.8233,75.8233,10583.0
2024-10-23 11:30:00,76.78,76.8,76.71,76.77,14135.0,75.8233,75.8431,75.7542,75.8134,14135.0
2024-10-23 11:35:00,76.77,76.92,76.77,76.89,24596.0,75.8134,75.9616,75.8134,75.9319,24596.0
2024-10-23 11:40:00,76.9,76.93,76.86,76.93,6296.0,75.9418,75.9714,75.9023,75.9714,6296.0
2024-10-23 11:45:00,76.93,76.97,76.9,76.9,7916.0,75.9714,76.0109,75.9418,75.9418,7916.0
2024-10-23 11:50:00,76.9,77.01,76.89,76.95,12956.0,75.9418,76.0504,75.9319,75.9912,12956.0
2024-10-23 11:55:00,76.94,76.97,76.89,76.92,4509.0,75.9813,76.0109,75.9319,75.9616,4509.0
2024-10-23 12:00:00,76.93,77.01,76.87,76.88,9445.0,75.9714,76.0504,75.9122,75.9221,9445.0
2024-10-23 12:05:00,76.88,76.91,76.79,76.81,6760.0,75.9221,75.9517,75.8332,75.8529,6760.0
2024-10-23 12:10:00,76.82,76.84,76.73,76.73,3475.0,75.8628,75.8826,75.7739,75.7739,3475.0
2024-10-23 12:15:00,76.71,76.81,76.71,76.75,6991.0,75.7542,75.8529,75.7542,75.7937,6991.0
2024-10-23 12:20:00,76.77,76.78,76.7,76.7,5341.0,75.8134,75.8233,75.7443,75.7443,5341.0
2024-10-23 12:25:00,76.7,76.74,76.69,76.71,5315.0,75.7443,75.7838,75.7344,75.7542,5315.0
2024-10-23 12:30:00,76.68,76.78,76.65,76.74,8797.0,75.7246,75.8233,75.6949,75.7838,8797.0
2024-10-23 12:35:00,76.71,76.81,76.7,76.7,15689.0,75.7542,75.8529,75.7443,75.7443,15689.0
2024-10-23 12:40:00,76.71,76.75,76.71,76.75,7665.0,75.7542,75.7937,75.7542,75.7937,7665.0
2024-10-23 12:45:00,76.75,76.81,76.74,76.81,9346.0,75.7937,75.8529,75.7838,75.8529,9346.0
2024-10-23 12:50:00,76.82,76.84,76.76,76.77,9525.0,75.8628,75.8826,75.8036,75.8134,9525.0
2024-10-23 12:55:00,76.76,76.85,76.76,76.85,11266.0,75.8036,75.8924,75.8036,75.8924,11266.0
2024-10-23 13:00:00,76.86,76.87,76.75,76.77,4070.0,75.9023,75.9122,75.7937,75.8134,4070.0
2024-10-23 13:05:00,76.8,76.81,76.71,76.72,7424.0,75.8431,75.8529,75.7542,75.7641,7424.0
2024-10-23 13:10:00,76.72,76.72,76.63,76.67,4599.0,75.7641,75.7641,75.6752,75.7147,4599.0
2024-10-23 13:15:00,76.68,76.69,76.58,76.58,5526.0,75.7246,75.7344,75.6258,75.6258,5526.0
2024-10-23 13:20:00,76.59,76.63,76.55,76.56,14237.0,75.6357,75.6752,75.5962,75.6061,14237.0
2024-10-23 13:25:00,76.56,76.61,76.55,76.59,7495.0,75.6061,75.6554,75.5962,75.6357,7495.0
2024-10-23 13:30:00,76.59,76.62,76.55,76.55,6208.0,75.6357,75.6653,75.5962,75.5962,6208.0
2024-10-23 13:35:00,76.55,76.58,76.54,76.56,5345.0,75.5962,75.6258,75.5863,75.6061,5345.0
2024-10-23 13:40:00,76.56,76.57,76.49,76.52,6567.0,75.6061,75.6159,75.5369,75.5666,6567.0
2024-10-23 13:45:00,76.51,76.55,76.49,76.49,8303.0,75.5567,75.5962,75.5369,75.5369,8303.0
2024-10-23 13:50:00,76.48,76.52,76.48,76.51,5978.0,75.5271,75.5666,75.5271,75.5567,5978.0
2024-10-23 13:55:00,76.49,76.51,76.45,76.45,50324.0,75.5369,75.5567,75.4974,75.4974,50324.0
2024-10-23 14:00:00,76.45,76.45,76.24,76.25,7322.0,75.4974,75.4974,75.29,75.2999,7322.0
2024-10-23 14:05:00,76.27,76.27,76.23,76.25,10321.0,75.3197,75.3197,75.2802,75.2999,10321.0
2024-10-23 14:10:00,76.26,76.27,76.14,76.15,7435.0,75.3098,75.3197,75.1913,75.2012,7435.0
2024-10-23 14:15:00,76.15,76.18,76.1,76.1,10738.0,75.2012,75.2308,75.1518,75.1518,10738.0
2024-10-23 14:20:00,76.12,76.31,76.12,76.29,8680.0,75.1715,75.3592,75.1715,75.3394,8680.0
2024-10-23 14:25:00,76.3,76.37,76.3,76.34,7261.0,75.3493,75.4184,75.3493,75.3888,7261.0
2024-10-23 14:30:00,76.34,76.46,76.34,76.45,9208.0,75.3888,75.5073,75.3888,75.4974,9208.0
2024-10-23 14:35:00,76.43,76.51,76.41,76.51,11687.0,75.4777,75.5567,75.4579,75.5567,11687.0
2024-10-23 14:40:00,76.5,76.59,76.5,76.53,8576.0,75.5468,75.6357,75.5468,75.5764,8576.0
2024-10-23 14:45:00,76.54,76.58,76.53,76.54,6494.0,75.5863,75.6258,75.5764,75.5863,6494.0
2024-10-23 14:50:00,76.55,76.6,76.53,76.6,9235.0,75.5962,75.6456,75.5764,75.6456,9235.0
2024-10-23 14:55:00,76.6,76.64,76.57,76.6,12891.0,75.6456,75.6851,75.6159,75.6456,12891.0
2024-10-23 15:00:00,76.59,76.59,76.5,76.5,113060.0,75.6357,75.6357,75.5468,75.5468,113060.0
2024-10-23 15:05:00,76.5,76.51,76.42,76.48,18072.0,75.5468,75.5567,75.4678,75.5271,18072.0
2024-10-23 15:10:00,76.49,76.53,76.46,76.47,27823.0,75.5369,75.5764,75.5073,75.5172,27823.0
2024-10-23 15:15:00,76.44,76.58,76.44,76.58,18415.0,75.4876,75.6258,75.4876,75.6258,18415.0
2024-10-23 15:20:00,76.57,76.61,76.52,76.52,43743.0,75.6159,75.6554,75.5666,75.5666,43743.0
2024-10-23 15:25:00,76.52,76.6,76.49,76.55,37063.0,75.5666,75.6456,75.5369,75.5962,37063.0
2024-10-23 15:30:00,76.55,76.57,76.49,76.57,16062.0,75.5962,75.6159,75.5369,75.6159,16062.0
2024-10-23 15:35:00,76.56,76.56,76.47,76.54,17598.0,75.6061,75.6061,75.5172,75.5863,17598.0
2024-10-23 15:40:00,76.55,76.59,76.51,76.56,26313.0,75.5962,75.6357,75.5567,75.6061,26313.0
2024-10-23 15:45:00,76.56,76.64,76.41,76.44,77675.0,75.6061,75.6851,75.4579,75.4876,77675.0
2024-10-23 15:50:00,76.45,76.56,76.44,76.48,102221.0,75.4974,75.6061,75.4876,75.5271,102221.0
2024-10-23 15:55:00,76.48,76.54,76.39,76.48,274341.0,75.5271,75.5863,75.4382,75.5271,274341.0
2024-10-24 09:30:00,77.12,77.26,76.36,76.5,66426.0,76.1591,76.2973,75.4085,75.5468,66426.0
2024-10-24 09:35:00,76.48,76.63,75.94,76.05,13936.0,75.5271,75.6752,74.9938,75.1024,13936.0
2024-10-24 09:40:00,76.04,76.13,75.93,76.0,20359.0,75.0925,75.1814,74.9839,75.053,20359.0
2024-10-24 09:45:00,75.94,76.22,75.73,76.22,27788.0,74.9938,75.2703,74.7864,75.2703,27788.0
2024-10-24 09:50:00,76.2,76.2,76.01,76.16,53209.0,75.2505,75.2505,75.0629,75.211,53209.0
2024-10-24 09:55:00,76.2,76.4,76.17,76.29,12330.0,75.2505,75.4481,75.2209,75.3394,12330.0
2024-10-24 10:00:00,76.28,76.52,76.25,76.42,57880.0,75.3295,75.5666,75.2999,75.4678,57880.0
2024-10-24 10:05:00,76.45,76.62,76.43,76.58,20045.0,75.4974,75.6653,75.4777,75.6258,20045.0
2024-10-24 10:10:00,76.58,76.6,76.36,76.36,18040.0,75.6258,75.6456,75.4085,75.4085,18040.0
2024-10-24 10:15:00,76.38,76.76,76.28,76.75,33874.0,75.4283,75.8036,75.3295,75.7937,33874.0
2024-10-24 10:20:00,76.75,76.82,76.71,76.76,38769.0,75.7937,75.8628,75.7542,75.8036,38769.0
2024-10-24 10:25:00,76.78,76.97,76.77,76.77,30152.0,75.8233,76.0109,75.8134,75.8134,30152.0
2024-10-24 10:30:00,76.83,76.86,76.75,76.75,13355.0,75.8727,75.9023,75.7937,75.7937,13355.0
2024-10-24 10:35:00,76.73,76.76,76.61,76.61,7392.0,75.7739,75.8036,75.6554,75.6554,7392.0
2024-10-24 10:40:00,76.61,76.63,76.54,76.6,19016.0,75.6554,75.6752,75.5863,75.6456,19016.0
2024-10-24 10:45:00,76.57,76.57,76.42,76.52,6627.0,75.6159,75.6159,75.4678,75.5666,6627.0
2024-10-24 10:50:00,76.51,76.53,76.48,76.52,37958.0,75.5567,75.5764,75.5271,75.5666,37958.0
2024-10-24 10:55:00,76.52,76.64,76.52,76.64,15349.0,75.5666,75.6851,75.5666,75.6851,15349.0
2024-10-24 11:00:00,76.66,76.69,76.5,76.5,10504.0,75.7048,75.7344,75.5468,75.5468,10504.0
2024-10-24 11:05:00,76.48,76.58,76.47,76.5,33663.0,75.5271,75.6258,75.5172,75.5468,33663.0
2024-10-24 11:10:00,76.51,76.65,76.49,76.6,209896.0,75.5567,75.6949,75.5369,75.6456,209896.0
2024-10-24 11:15:00,76.6,76.6,76.55,76.55,3937.0,75.6456,75.6456,75.5962,75.5962,3937.0
2024-10-24 11:20:00,76.53,76.55,76.33,76.39,15615.0,75.5764,75.5962,75.3789,75.4382,15615.0
2024-10-24 11:25:00,76.39,76.58,76.39,76.52,92606.0,75.4382,75.6258,75.4382,75.5666,92606.0
2024-10-24 11:30:00,76.51,76.53,76.44,76.48,19657.0,75.5567,75.5764,75.4876,75.5271,19657.0
2024-10-24 11:35:00,76.49,76.56,76.45,76.54,18115.0,75.5369,75.6061,75.4974,75.5863,18115.0
2024-10-24 11:40:00,76.55,76.63,76.53,76.6,11012.0,75.5962,75.6752,75.5764,75.6456,11012.0
2024-10-24 11:45:00,76.57,76.65,76.47,76.48,33906.0,75.6159,75.6949,75.5172,75.5271,33906.0
2024-10-24 11:50:00,76.47,76.61,76.44,76.61,30825.0,75.5172,75.6554,75.4876,75.6554,30825.0
2024-10-24 11:55:00,76.61,76.73,76.6,76.6,14323.0,75.6554,75.7739,75.6456,75.6456,14323.0
2024-10-24 12:00:00,76.6,76.61,76.54,76.58,18145.0,75.6456,75.6554,75.5863,75.6258,18145.0
2024-10-24 12:05:00,76.56,76.57,76.37,76.44,45974.0,75.6061,75.6159,75.4184,75.4876,45974.0
2024-10-24 12:10:00,76.45,76.49,76.35,76.49,17667.0,75.4974,75.5369,75.3987,75.5369,17667.0
2024-10-24 12:15:00,76.47,76.47,76.39,76.41,15070.0,75.5172,75.5172,75.4382,75.4579,15070.0
2024-10-24 12:20:00,76.4,76.52,76.31,76.52,40075.0,75.4481,75.5666,75.3592,75.5666,40075.0
2024-10-24 12:25:00,76.52,76.62,76.51,76.59,12823.0,75.5666,75.6653,75.5567,75.6357,12823.0
2024-10-24 12:30:00,76.59,76.74,76.59,76.71,11288.0,75.6357,75.7838,75.6357,75.7542,11288.0
2024-10-24 12:35:00,76.72,76.73,76.62,76.7,18716.0,75.7641,75.7739,75.6653,75.7443,18716.0
2024-10-24 12:40:00,76.72,76.73,76.65,76.67,9362.0,75.7641,75.7739,75.6949,75.7147,9362.0
2024-10-24 12:45:00,76.68,76.72,76.63,76.72,9499.0,75.7246,75.7641,75.6752,75.7641,9499.0
2024-10-24 12:50:00,76.7,76.76,76.66,76.7,6508.0,75.7443,75.8036,75.7048,75.7443,6508.0
2024-10-24 12:55:00,76.69,76.72,76.67,76.71,4934.0,75.7344,75.7641,75.7147,75.7542,4934.0
2024-10-24 13:00:00,76.71,76.9,76.7,76.84,14415.0,75.7542,75.9418,75.7443,75.8826,14415.0
2024-10-24 13:05:00,76.84,76.91,76.82,76.87,17964.0,75.8826,75.9517,75.8628,75.9122,17964.0
2024-10-24 13:10:00,76.87,76.93,76.83,76.86,33429.0,75.9122,75.9714,75.8727,75.9023,33429.0
2024-10-24 13:15:00,76.87,76.95,76.87,76.91,11029.0,75.9122,75.9912,75.9122,75.9517,11029.0
2024-10-24 13:20:00,76.91,76.98,76.9,76.97,14332.0,75.9517,76.0208,75.9418,76.0109,14332.0
2024-10-24 13:25:00,76.96,76.98,76.91,76.97,9302.0,76.0011,76.0208,75.9517,76.0109,9302.0
2024-10-24 13:30:00,76.95,76.97,76.89,76.97,10258.0,75.9912,76.0109,75.9319,76.0109,10258.0
2024-10-24 13:35:00,76.97,77.07,76.95,77.06,17848.0,76.0109,76.1097,75.9912,76.0998,17848.0
2024-10-24 13:40:00,77.06,77.11,77.04,77.09,23644.0,76.0998,76.1492,76.0801,76.1295,23644.0
2024-10-24 13:45:00,77.09,77.14,76.99,77.02,19566.0,76.1295,76.1788,76.0307,76.0603,19566.0
2024-10-24 13:50:00,77.0,77.02,76.96,76.97,9202.0,76.0406,76.0603,76.0011,76.0109,9202.0
2024-10-24 13:55:00,76.96,76.98,76.91,76.92,18124.0,76.0011,76.0208,75.9517,75.9616,18124.0
2024-10-24 14:00:00,76.92,76.96,76.87,76.96,12624.0,75.9616,76.0011,75.9122,76.0011,12624.0
2024-10-24 14:05:00,76.96,76.97,76.78,76.81,25940.0,76.0011,76.0109,75.8233,75.8529,25940.0
2024-10-24 14:10:00,76.81,76.89,76.78,76.89,17108.0,75.8529,75.9319,75.8233,75.9319,17108.0
2024-10-24 14:15:00,76.88,76.93,76.87,76.93,19167.0,75.9221,75.9714,75.9122,75.9714,19167.0
2024-10-24 14:20:00,76.92,77.02,76.91,76.98,20975.0,75.9616,76.0603,75.9517,76.0208,20975.0
2024-10-24 14:25:00,76.97,77.0,76.93,76.93,15160.0,76.0109,76.0406,75.9714,75.9714,15160.0
2024-10-24 14:30:00,76.93,76.94,76.85,76.91,14326.0,75.9714,75.9813,75.8924,75.9517,14326.0
2024-10-24 14:35:00,76.91,76.94,76.89,76.9,12453.0,75.9517,75.9813,75.9319,75.9418,12453.0
2024-10-24 14:40:00,76.89,76.92,76.86,76.88,8988.0,75.9319,75.9616,75.9023,75.9221,8988.0
2024-10-24 14:45:00,76.88,76.88,76.79,76.83,15185.0,75.9221,75.9221,75.8332,75.8727,15185.0
2024-10-24 14:50:00,76.83,76.91,76.83,76.9,13462.0,75.8727,75.9517,75.8727,75.9418,13462.0
2024-10-24 14:55:00,76.91,76.95,76.84,76.92,17789.0,75.9517,75.9912,75.8826,75.9616,17789.0
2024-10-24 15:00:00,76.91,76.91,76.8,76.81,16134.0,75.9517,75.9517,75.8431,75.8529,16134.0
2024-10-24 15:05:00,76.82,76.96,76.79,76.95,33220.0,75.8628,76.0011,75.8332,75.9912,33220.0
2024-10-24 15:10:00,76.96,77.06,76.96,76.99,23923.0,76.0011,76.0998,76.0011,76.0307,23923.0
2024-10-24 15:15:00,76.98,76.99,76.94,76.98,14406.0,76.0208,76.0307,75.9813,76.0208,14406.0
2024-10-24 15:20:00,76.97,77.0,76.93,76.95,60778.0,76.0109,76.0406,75.9714,75.9912,60778.0
2024-10-24 15:25:00,76.95,77.06,76.95,77.01,34618.0,75.9912,76.0998,75.9912,76.0504,34618.0
2024-10-24 15:30:00,77.01,77.03,76.95,77.02,28641.0,76.0504,76.0702,75.9912,76.0603,28641.0
2024-10-24 15:35:00,77.02,77.13,77.01,77.11,28700.0,76.0603,76.169,76.0504,76.1492,28700.0
2024-10-24 15:40:00,77.11,77.13,77.0,77.02,86513.0,76.1492,76.169,76.0406,76.0603,86513.0
2024-10-24 15:45:00,77.03,77.07,77.0,77.05,32476.0,76.0702,76.1097,76.0406,76.09,32476.0
2024-10-24 15:50:00,77.06,77.12,76.92,76.92,80820.0,76.0998,76.1591,75.9616,75.9616,80820.0
2024-10-24 15:55:00,76.92,77.03,76.85,76.88,215249.0,75.9616,76.0702,75.8924,75.9221,215249.0
2024-10-25 09:30:00,77.35,77.6,77.25,77.56,41749.0,76.3862,76.6331,76.2875,76.5936,41749.0
2024-10-25 09:35:00,77.49,77.5,77.36,77.4,9007.0,76.5245,76.5343,76.3961,76.4356,9007.0
2024-10-25 09:40:00,77.39,77.39,77.11,77.34,87529.0,76.4257,76.4257,76.1492,76.3763,87529.0
2024-10-25 09:45:00,77.36,77.59,77.35,77.54,28554.0,76.3961,76.6232,76.3862,76.5738,28554.0
2024-10-25 09:50:00,77.53,77.71,77.46,77.62,13423.0,76.564,76.7417,76.4948,76.6528,13423.0
2024-10-25 09:55:00,77.63,77.68,77.57,77.65,7074.0,76.6627,76.7121,76.6035,76.6825,7074.0
2024-10-25 10:00:00,77.77,77.88,77.75,77.82,29354.0,76.801,76.9096,76.7812,76.8504,29354.0
2024-10-25 10:05:00,77.83,77.85,77.52,77.54,303417.0,76.8602,76.88,76.5541,76.5738,303417.0
2024-10-25 10:10:00,77.54,77.62,77.52,77.56,23403.0,76.5738,76.6528,76.5541,76.5936,23403.0
2024-10-25 10:15:00,77.57,77.57,77.45,77.55,25290.0,76.6035,76.6035,76.485,76.5837,25290.0
2024-10-25 10:20:00,77.55,77.65,77.51,77.65,48201.0,76.5837,76.6825,76.5442,76.6825,48201.0
2024-10-25 10:25:00,77.65,77.69,77.55,77.55,11577.0,76.6825,76.722,76.5837,76.5837,11577.0
2024-10-25 10:30:00,77.55,77.62,77.54,77.62,29846.0,76.5837,76.6528,76.5738,76.6528,29846.0
2024-10-25 10:35:00,77.64,77.73,77.61,77.67,23232.0,76.6726,76.7615,76.643,76.7022,23232.0
2024-10-25 10:40:00,77.67,77.72,77.65,77.66,12318.0,76.7022,76.7516,76.6825,76.6924,12318.0
2024-10-25 10:45:00,77.67,77.69,77.47,77.52,72523.0,76.7022,76.722,76.5047,76.5541,72523.0
2024-10-25 10:50:00,77.52,77.61,77.5,77.59,38496.0,76.5541,76.643,76.5343,76.6232,38496.0
2024-10-25 10:55:00,77.58,77.59,77.48,77.51,55796.0,76.6133,76.6232,76.5146,76.5442,55796.0
2024-10-25 11:00:00,77.51,77.57,77.49,77.54,43725.0,76.5442,76.6035,76.5245,76.5738,43725.0
2024-10-25 11:05:00,77.59,77.79,77.54,77.7,44425.0,76.6232,76.8207,76.5738,76.7319,44425.0
2024-10-25 11:10:00,77.7,77.71,77.62,77.64,12384.0,76.7319,76.7417,76.6528,76.6726,12384.0
2024-10-25 11:15:00,77.63,77.64,77.54,77.57,23430.0,76.6627,76.6726,76.5738,76.6035,23430.0
2024-10-25 11:20:00,77.57,77.59,77.52,77.53,22966.0,76.6035,76.6232,76.5541,76.564,22966.0
2024-10-25 11:25:00,77.53,77.58,77.51,77.56,35319.0,76.564,76.6133,76.5442,76.5936,35319.0
2024-10-25 11:30:00,77.58,77.65,77.56,77.6,8487.0,76.6133,76.6825,76.5936,76.6331,8487.0
2024-10-25 11:35:00,77.61,77.62,77.54,77.57,24809.0,76.643,76.6528,76.5738,76.6035,24809.0
2024-10-25 11:40:00,77.56,77.57,77.52,77.56,12856.0,76.5936,76.6035,76.5541,76.5936,12856.0
2024-10-25 11:45:00,77.56,77.66,77.56,77.66,7054.0,76.5936,76.6924,76.5936,76.6924,7054.0
2024-10-25 11:50:00,77.65,77.67,77.55,77.56,9591.0,76.6825,76.7022,76.5837,76.5936,9591.0
2024-10-25 11:55:00,77.55,77.66,77.55,77.63,18385.0,76.5837,76.6924,76.5837,76.6627,18385.0
2024-10-25 12:00:00,77.63,77.63,77.53,77.54,12455.0,76.6627,76.6627,76.564,76.5738,12455.0
2024-10-25 12:05:00,77.54,77.58,77.53,77.56,7097.0,76.5738,76.6133,76.564,76.5936,7097.0
2024-10-25 12:10:00,77.57,77.61,77.53,77.54,4693.0,76.6035,76.643,76.564,76.5738,4693.0
2024-10-25 12:15:00,77.55,77.6,77.54,77.58,11432.0,76.5837,76.6331,76.5738,76.6133,11432.0
2024-10-25 12:20:00,77.57,77.63,77.57,77.62,8236.0,76.6035,76.6627,76.6035,76.6528,8236.0
2024-10-25 12:25:00,77.61,77.67,77.61,77.64,13646.0,76.643,76.7022,76.643,76.6726,13646.0
2024-10-25 12:30:00,77.64,77.64,77.48,77.56,10883.0,76.6726,76.6726,76.5146,76.5936,10883.0
2024-10-25 12:35:00,77.56,77.57,77.47,77.51,18323.0,76.5936,76.6035,76.5047,76.5442,18323.0
2024-10-25 12:40:00,77.52,77.57,77.47,77.57,8643.0,76.5541,76.6035,76.5047,76.6035,8643.0
2024-10-25 12:45:00,77.56,77.57,77.54,77.56,8100.0,76.5936,76.6035,76.5738,76.5936,8100.0
2024-10-25 12:50:00,77.55,77.6,77.5,77.6,156746.0,76.5837,76.6331,76.5343,76.6331,156746.0
2024-10-25 12:55:00,77.58,77.58,77.44,77.46,6143.0,76.6133,76.6133,76.4751,76.4948,6143.0
2024-10-25 13:00:00,77.45,77.45,77.39,77.4,6224.0,76.485,76.485,76.4257,76.4356,6224.0
2024-10-25 13:05:00,77.41,77.42,77.27,77.3,10200.0,76.4455,76.4553,76.3072,76.3368,10200.0
2024-10-25 13:10:00,77.29,77.29,77.17,77.17,4340.0,76.327,76.327,76.2085,76.2085,4340.0
2024-10-25 13:15:00,77.17,77.17,77.03,77.03,4645.0,76.2085,76.2085,76.0702,76.0702,4645.0
2024-10-25 13:20:00,77.02,77.07,76.89,77.07,9586.0,76.0603,76.1097,75.9319,76.1097,9586.0
2024-10-25 13:25:00,77.08,77.2,77.07,77.14,16921.0,76.1196,76.2381,76.1097,76.1788,16921.0
2024-10-25 13:30:00,77.12,77.12,76.91,76.91,7800.0,76.1591,76.1591,75.9517,75.9517,7800.0
2024-10-25 13:35:00,76.9,76.93,76.83,76.84,12420.0,75.9418,75.9714,75.8727,75.8826,12420.0
2024-10-25 13:40:00,76.83,76.84,76.66,76.67,18129.0,75.8727,75.8826,75.7048,75.7147,18129.0
2024-10-25 13:45:00,76.68,76.82,76.63,76.81,11131.0,75.7246,75.8628,75.6752,75.8529,11131.0
2024-10-25 13:50:00,76.81,76.84,76.78,76.82,15097.0,75.8529,75.8826,75.8233,75.8628,15097.0
2024-10-25 13:55:00,76.81,76.81,76.62,76.72,16840.0,75.8529,75.8529,75.6653,75.7641,16840.0
2024-10-25 14:00:00,76.7,76.74,76.59,76.65,8704.0,75.7443,75.7838,75.6357,75.6949,8704.0
2024-10-25 14:05:00,76.65,76.73,76.6,76.62,16651.0,75.6949,75.7739,75.6456,75.6653,16651.0
2024-10-25 14:10:00,76.57,76.67,76.53,76.65,14193.0,75.6159,75.7147,75.5764,75.6949,14193.0
2024-10-25 14:15:00,76.64,76.69,76.6,76.69,9745.0,75.6851,75.7344,75.6456,75.7344,9745.0
2024-10-25 14:20:00,76.67,76.73,76.64,76.69,10494.0,75.7147,75.7739,75.6851,75.7344,10494.0
2024-10-25 14:25:00,76.67,76.86,76.67,76.84,11660.0,75.7147,75.9023,75.7147,75.8826,11660.0
2024-10-25 14:30:00,76.83,76.83,76.78,76.8,5043.0,75.8727,75.8727,75.8233,75.8431,5043.0
2024-10-25 14:35:00,76.79,76.89,76.79,76.85,7152.0,75.8332,75.9319,75.8332,75.8924,7152.0
2024-10-25 14:40:00,76.84,76.87,76.71,76.71,11932.0,75.8826,75.9122,75.7542,75.7542,11932.0
2024-10-25 14:45:00,76.69,76.76,76.69,76.75,15025.0,75.7344,75.8036,75.7344,75.7937,15025.0
2024-10-25 14:50:00,76.75,76.82,76.75,76.77,69949.0,75.7937,75.8628,75.7937,75.8134,69949.0
2024-10-25 14:55:00,76.77,76.8,76.71,76.78,24081.0,75.8134,75.8431,75.7542,75.8233,24081.0
2024-10-25 15:00:00,76.78,76.81,76.77,76.8,5488.0,75.8233,75.8529,75.8134,75.8431,5488.0
2024-10-25 15:05:00,76.79,76.86,76.76,76.78,11237.0,75.8332,75.9023,75.8036,75.8233,11237.0
2024-10-25 15:10:00,76.79,76.84,76.69,76.69,11504.0,75.8332,75.8826,75.7344,75.7344,11504.0
2024-10-25 15:15:00,76.7,76.79,76.7,76.77,11252.0,75.7443,75.8332,75.7443,75.8134,11252.0
2024-10-25 15:20:00,76.77,76.77,76.71,76.73,14170.0,75.8134,75.8134,75.7542,75.7739,14170.0
2024-10-25 15:25:00,76.73,76.88,76.73,76.88,8655.0,75.7739,75.9221,75.7739,75.9221,8655.0
2024-10-25 15:30:00,76.87,76.88,76.79,76.8,14982.0,75.9122,75.9221,75.8332,75.8431,14982.0
2024-10-25 15:35:00,76.79,76.84,76.78,76.78,12131.0,75.8332,75.8826,75.8233,75.8233,12131.0
2024-10-25 15:40:00,76.77,76.77,76.71,76.72,17717.0,75.8134,75.8134,75.7542,75.7641,17717.0
2024-10-25 15:45:00,76.72,76.81,76.68,76.81,26532.0,75.7641,75.8529,75.7246,75.8529,26532.0
2024-10-25 15:50:00,76.79,76.82,76.67,76.7,52338.0,75.8332,75.8628,75.7147,75.7443,52338.0
2024-10-25 15:55:00,76.7,76.8,76.64,76.73,158033.0,75.7443,75.8431,75.6851,75.7739,158033.0
2024-10-28 09:30:00,77.32,77.76,77.22,77.66,68588.0,76.3566,76.7911,76.2578,76.6924,68588.0
2024-10-28 09:35:00,77.67,77.71,77.44,77.44,18044.0,76.7022,76.7417,76.4751,76.4751,18044.0
2024-10-28 09:40:00,77.48,77.65,77.47,77.64,8181.0,76.5146,76.6825,76.5047,76.6726,8181.0
2024-10-28 09:45:00,77.64,77.67,77.51,77.51,13046.0,76.6726,76.7022,76.5442,76.5442,13046.0
2024-10-28 09:50:00,77.54,77.64,77.48,77.59,18576.0,76.5738,76.6726,76.5146,76.6232,18576.0
2024-10-28 09:55:00,77.6,77.6,77.4,77.41,8270.0,76.6331,76.6331,76.4356,76.4455,8270.0
2024-10-28 10:00:00,77.39,77.49,77.27,77.32,15594.0,76.4257,76.5245,76.3072,76.3566,15594.0
2024-10-28 10:05:00,77.35,77.41,77.31,77.41,18471.0,76.3862,76.4455,76.3467,76.4455,18471.0
2024-10-28 10:10:00,77.4,77.45,77.34,77.35,17530.0,76.4356,76.485,76.3763,76.3862,17530.0
2024-10-28 10:15:00,77.36,77.5,77.36,77.5,24591.0,76.3961,76.5343,76.3961,76.5343,24591.0
2024-10-28 10:20:00,77.49,77.55,77.47,77.52,41473.0,76.5245,76.5837,76.5047,76.5541,41473.0
2024-10-28 10:25:00,77.54,77.83,77.49,77.73,234856.0,76.5738,76.8602,76.5245,76.7615,234856.0
2024-10-28 10:30:00,77.74,77.76,77.58,77.6,14860.0,76.7714,76.7911,76.6133,76.6331,14860.0
2024-10-28 10:35:00,77.61,77.68,77.49,77.53,29706.0,76.643,76.7121,76.5245,76.564,29706.0
2024-10-28 10:40:00,77.54,77.65,77.5,77.6,51152.0,76.5738,76.6825,76.5343,76.6331,51152.0
2024-10-28 10:45:00,77.64,77.68,77.61,77.62,13528.0,76.6726,76.7121,76.643,76.6528,13528.0
2024-10-28 10:50:00,77.62,77.73,77.55,77.68,90818.0,76.6528,76.7615,76.5837,76.7121,90818.0
2024-10-28 10:55:00,77.67,77.73,77.54,77.56,59979.0,76.7022,76.7615,76.5738,76.5936,59979.0
2024-10-28 11:00:00,77.56,77.64,77.55,77.58,14715.0,76.5936,76.6726,76.5837,76.6133,14715.0
2024-10-28 11:05:00,77.58,77.74,77.57,77.7,297759.0,76.6133,76.7714,76.6035,76.7319,297759.0
2024-10-28 11:10:00,77.73,77.81,77.69,77.69,17843.0,76.7615,76.8405,76.722,76.722,17843.0
2024-10-28 11:15:00,77.67,77.67,77.54,77.59,46289.0,76.7022,76.7022,76.5738,76.6232,46289.0
2024-10-28 11:20:00,77.58,77.65,77.55,77.63,15873.0,76.6133,76.6825,76.5837,76.6627,15873.0
2024-10-28 11:25:00,77.63,77.65,77.58,77.61,21599.0,76.6627,76.6825,76.6133,76.643,21599.0
2024-10-28 11:30:00,77.62,77.68,77.2,77.61,1342586.0,76.6528,76.7121,76.2381,76.643,1342586.0
2024-10-28 11:35:00,77.62,77.8,77.56,77.78,28212.0,76.6528,76.8306,76.5936,76.8109,28212.0
2024-10-28 11:40:00,77.77,77.97,77.74,77.95,91859.0,76.801,76.9985,76.7714,76.9787,91859.0
2024-10-28 11:45:00,77.97,77.99,77.69,77.71,52891.0,76.9985,77.0182,76.722,76.7417,52891.0
2024-10-28 11:50:00,77.72,77.89,77.72,77.82,37385.0,76.7516,76.9195,76.7516,76.8504,37385.0
2024-10-28 11:55:00,77.79,77.84,77.7,77.83,49935.0,76.8207,76.8701,76.7319,76.8602,49935.0
2024-10-28 12:00:00,77.83,77.84,77.73,77.8,14049.0,76.8602,76.8701,76.7615,76.8306,14049.0
2024-10-28 12:05:00,77.79,77.9,77.77,77.88,24685.0,76.8207,76.9294,76.801,76.9096,24685.0
2024-10-28 12:10:00,77.89,77.9,77.83,77.83,11129.0,76.9195,76.9294,76.8602,76.8602,11129.0
2024-10-28 12:15:00,77.83,77.94,77.82,77.89,13750.0,76.8602,76.9689,76.8504,76.9195,13750.0
2024-10-28 12:20:00,77.9,77.9,77.85,77.88,13938.0,76.9294,76.9294,76.88,76.9096,13938.0
2024-10-28 12:25:00,77.88,77.89,77.84,77.85,7929.0,76.9096,76.9195,76.8701,76.88,7929.0
2024-10-28 12:30:00,77.86,77.9,77.79,77.81,14397.0,76.8899,76.9294,76.8207,76.8405,14397.0
2024-10-28 12:35:00,77.8,77.86,77.77,77.81,18369.0,76.8306,76.8899,76.801,76.8405,18369.0
2024-10-28 12:40:00,77.81,77.9,77.79,77.9,11454.0,76.8405,76.9294,76.8207,76.9294,11454.0
2024-10-28 12:45:00,77.91,77.93,77.8,77.84,12348.0,76.9392,76.959,76.8306,76.8701,12348.0
2024-10-28 12:50:00,77.84,77.88,77.8,77.81,10150.0,76.8701,76.9096,76.8306,76.8405,10150.0
2024-10-28 12:55:00,77.82,77.82,77.73,77.73,8350.0,76.8504,76.8504,76.7615,76.7615,8350.0
2024-10-28 13:00:00,77.73,77.74,77.64,77.67,17608.0,76.7615,76.7714,76.6726,76.7022,17608.0
2024-10-28 13:05:00,77.65,77.71,77.64,77.67,34100.0,76.6825,76.7417,76.6726,76.7022,34100.0
2024-10-28 13:10:00,77.67,77.72,77.63,77.68,66145.0,76.7022,76.7516,76.6627,76.7121,66145.0
2024-10-28 13:15:00,77.67,77.76,77.67,77.7,10875.0,76.7022,76.7911,76.7022,76.7319,10875.0
2024-10-28 13:20:00,77.7,77.72,77.66,77.66,4871.0,76.7319,76.7516,76.6924,76.6924,4871.0
2024-10-28 13:25:00,77.67,77.67,77.55,77.55,23970.0,76.7022,76.7022,76.5837,76.5837,23970.0
2024-10-28 13:30:00,77.56,77.65,77.55,77.65,12545.0,76.5936,76.6825,76.5837,76.6825,12545.0
2024-10-28 13:35:00,77.64,77.67,77.53,77.55,114267.0,76.6726,76.7022,76.564,76.5837,114267.0
2024-10-28 13:40:00,77.56,77.63,77.55,77.63,36046.0,76.5936,76.6627,76.5837,76.6627,36046.0
2024-10-28 13:45:00,77.63,77.69,77.62,77.69,33142.0,76.6627,76.722,76.6528,76.722,33142.0
2024-10-28 13:50:00,77.69,77.75,77.64,77.73,101664.0,76.722,76.7812,76.6726,76.7615,101664.0
2024-10-28 13:55:00,77.72,77.78,77.7,77.75,7302.0,76.7516,76.8109,76.7319,76.7812,7302.0
2024-10-28 14:00:00,77.74,77.74,77.7,77.73,8441.0,76.7714,76.7714,76.7319,76.7615,8441.0
2024-10-28 14:05:00,77.71,77.74,77.7,77.74,7672.0,76.7417,76.7714,76.7319,76.7714,7672.0
2024-10-28 14:10:00,77.75,77.77,77.66,77.67,12109.0,76.7812,76.801,76.6924,76.7022,12109.0
2024-10-28 14:15:00,77.66,77.71,77.64,77.7,18911.0,76.6924,76.7417,76.6726,76.7319,18911.0
2024-10-28 14:20:00,77.7,77.74,77.64,77.7,32287.0,76.7319,76.7714,76.6726,76.7319,32287.0
2024-10-28 14:25:00,77.69,77.76,77.66,77.74,9342.0,76.722,76.7911,76.6924,76.7714,9342.0
2024-10-28 14:30:00,77.75,77.75,77.68,77.7,8162.0,76.7812,76.7812,76.7121,76.7319,8162.0
2024-10-28 14:35:00,77.69,77.72,77.67,77.71,13281.0,76.722,76.7516,76.7022,76.7417,13281.0
2024-10-28 14:40:00,77.72,77.73,77.7,77.71,7126.0,76.7516,76.7615,76.7319,76.7417,7126.0
2024-10-28 14:45:00,77.7,77.74,77.7,77.73,13840.0,76.7319,76.7714,76.7319,76.7615,13840.0
2024-10-28 14:50:00,77.74,77.82,77.74,77.8,26201.0,76.7714,76.8504,76.7714,76.8306,26201.0
2024-10-28 14:55:00,77.79,77.79,77.68,77.7,16264.0,76.8207,76.8207,76.7121,76.7319,16264.0
2024-10-28 15:00:00,77.68,77.74,77.64,77.7,21658.0,76.7121,76.7714,76.6726,76.7319,21658.0
2024-10-28 15:05:00,77.69,77.74,77.68,77.69,26665.0,76.722,76.7714,76.7121,76.722,26665.0
2024-10-28 15:10:00,77.69,77.72,77.68,77.72,21029.0,76.722,76.7516,76.7121,76.7516,21029.0
2024-10-28 15:15:00,77.72,77.75,77.71,77.72,10660.0,76.7516,76.7812,76.7417,76.7516,10660.0
2024-10-28 15:20:00,77.72,77.74,77.69,77.7,21588.0,76.7516,76.7714,76.722,76.7319,21588.0
2024-10-28 15:25:00,77.69,77.76,77.68,77.69,30338.0,76.722,76.7911,76.7121,76.722,30338.0
2024-10-28 15:30:00,77.7,77.74,77.66,77.69,35985.0,76.7319,76.7714,76.6924,76.722,35985.0
2024-10-28 15:35:00,77.69,77.72,77.63,77.71,138292.0,76.722,76.7516,76.6627,76.7417,138292.0
2024-10-28 15:40:00,77.7,77.77,77.69,77.7,29578.0,76.7319,76.801,76.722,76.7319,29578.0
2024-10-28 15:45:00,77.7,77.84,77.7,77.84,98869.0,76.7319,76.8701,76.7319,76.8701,98869.0
2024-10-28 15:50:00,77.85,77.87,77.7,77.72,67035.0,76.88,76.8997,76.7319,76.7516,67035.0
2024-10-28 15:55:00,77.72,77.76,77.66,77.76,273375.0,76.7516,76.7911,76.6924,76.7911,273375.0
2024-10-29 09:30:00,77.1,77.26,76.73,76.75,39218.0,76.1393,76.2973,75.7739,75.7937,39218.0
2024-10-29 09:35:00,76.75,76.99,76.5,76.82,102880.0,75.7937,76.0307,75.5468,75.8628,102880.0
2024-10-29 09:40:00,76.74,77.0,76.74,76.93,12887.0,75.7838,76.0406,75.7838,75.9714,12887.0
2024-10-29 09:45:00,76.93,76.94,76.73,76.77,9065.0,75.9714,75.9813,75.7739,75.8134,9065.0
2024-10-29 09:50:00,76.75,76.91,76.75,76.82,9178.0,75.7937,75.9517,75.7937,75.8628,9178.0
2024-10-29 09:55:00,76.83,76.94,76.73,76.84,112967.0,75.8727,75.9813,75.7739,75.8826,112967.0
2024-10-29 10:00:00,76.85,77.12,76.77,77.01,76908.0,75.8924,76.1591,75.8134,76.0504,76908.0
2024-10-29 10:05:00,77.01,77.13,76.97,77.13,57755.0,76.0504,76.169,76.0109,76.169,57755.0
2024-10-29 10:10:00,77.11,77.26,77.11,77.18,57900.0,76.1492,76.2973,76.1492,76.2183,57900.0
2024-10-29 10:15:00,77.2,77.29,77.15,77.15,7497.0,76.2381,76.327,76.1887,76.1887,7497.0
2024-10-29 10:20:00,77.15,77.31,77.01,77.29,135285.0,76.1887,76.3467,76.0504,76.327,135285.0
2024-10-29 10:25:00,77.28,77.3,77.01,77.05,14157.0,76.3171,76.3368,76.0504,76.09,14157.0
2024-10-29 10:30:00,77.07,77.25,77.04,77.23,11009.0,76.1097,76.2875,76.0801,76.2677,11009.0
2024-10-29 10:35:00,77.22,77.26,77.19,77.2,13846.0,76.2578,76.2973,76.2282,76.2381,13846.0
2024-10-29 10:40:00,77.2,77.32,77.2,77.27,19861.0,76.2381,76.3566,76.2381,76.3072,19861.0
2024-10-29 10:45:00,77.28,77.28,77.1,77.17,10757.0,76.3171,76.3171,76.1393,76.2085,10757.0
2024-10-29 10:50:00,77.19,77.19,77.1,77.13,31285.0,76.2282,76.2282,76.1393,76.169,31285.0
2024-10-29 10:55:00,77.09,77.15,77.07,77.12,9350.0,76.1295,76.1887,76.1097,76.1591,9350.0
2024-10-29 11:00:00,77.13,77.26,77.13,77.21,9332.0,76.169,76.2973,76.169,76.248,9332.0
2024-10-29 11:05:00,77.21,77.21,77.13,77.14,10361.0,76.248,76.248,76.169,76.1788,10361.0
2024-10-29 11:10:00,77.13,77.23,77.1,77.22,10566.0,76.169,76.2677,76.1393,76.2578,10566.0
2024-10-29 11:15:00,77.22,77.27,77.16,77.19,13519.0,76.2578,76.3072,76.1986,76.2282,13519.0
2024-10-29 11:20:00,77.19,77.19,77.11,77.13,10773.0,76.2282,76.2282,76.1492,76.169,10773.0
2024-10-29 11:25:00,77.15,77.15,77.06,77.07,7793.0,76.1887,76.1887,76.0998,76.1097,7793.0
2024-10-29 11:30:00,77.07,77.14,77.04,77.06,12101.0,76.1097,76.1788,76.0801,76.0998,12101.0
2024-10-29 11:35:00,77.05,77.13,77.03,77.1,6307.0,76.09,76.169,76.0702,76.1393,6307.0
2024-10-29 11:40:00,77.09,77.12,77.05,77.12,9094.0,76.1295,76.1591,76.09,76.1591,9094.0
2024-10-29 11:45:00,77.11,77.2,77.09,77.09,55740.0,76.1492,76.2381,76.1295,76.1295,55740.0
2024-10-29 11:50:00,77.09,77.1,77.01,77.03,9823.0,76.1295,76.1393,76.0504,76.0702,9823.0
2024-10-29 11:55:00,77.03,77.05,77.01,77.04,25879.0,76.0702,76.09,76.0504,76.0801,25879.0
2024-10-29 12:00:00,77.04,77.13,77.04,77.07,9185.0,76.0801,76.169,76.0801,76.1097,9185.0
2024-10-29 12:05:00,77.05,77.2,77.05,77.15,43679.0,76.09,76.2381,76.09,76.1887,43679.0
2024-10-29 12:10:00,77.17,77.27,77.16,77.24,41999.0,76.2085,76.3072,76.1986,76.2776,41999.0
2024-10-29 12:15:00,77.25,77.27,77.19,77.25,12426.0,76.2875,76.3072,76.2282,76.2875,12426.0
2024-10-29 12:20:00,77.26,77.3,77.24,77.29,5863.0,76.2973,76.3368,76.2776,76.327,5863.0
2024-10-29 12:25:00,77.3,77.33,77.28,77.31,9258.0,76.3368,76.3665,76.3171,76.3467,9258.0
2024-10-29 12:30:00,77.31,77.39,77.3,77.39,13380.0,76.3467,76.4257,76.3368,76.4257,13380.0
2024-10-29 12:35:00,77.43,77.43,77.31,77.32,67445.0,76.4652,76.4652,76.3467,76.3566,67445.0
2024-10-29 12:40:00,77.32,77.33,77.28,77.31,13109.0,76.3566,76.3665,76.3171,76.3467,13109.0
2024-10-29 12:45:00,77.31,77.31,77.25,77.26,42810.0,76.3467,76.3467,76.2875,76.2973,42810.0
2024-10-29 12:50:00,77.27,77.44,77.26,77.44,14180.0,76.3072,76.4751,76.2973,76.4751,14180.0
2024-10-29 12:55:00,77.44,77.45,77.32,77.33,25010.0,76.4751,76.485,76.3566,76.3665,25010.0
2024-10-29 13:00:00,77.35,77.43,77.29,77.29,24203.0,76.3862,76.4652,76.327,76.327,24203.0
2024-10-29 13:05:00,77.28,77.3,77.19,77.19,6164.0,76.3171,76.3368,76.2282,76.2282,6164.0
2024-10-29 13:10:00,77.2,77.22,77.14,77.19,8537.0,76.2381,76.2578,76.1788,76.2282,8537.0
2024-10-29 13:15:00,77.15,77.17,77.12,77.12,2052.0,76.1887,76.2085,76.1591,76.1591,2052.0
2024-10-29 13:20:00,77.14,77.14,77.05,77.1,4594.0,76.1788,76.1788,76.09,76.1393,4594.0
2024-10-29 13:25:00,77.12,77.12,77.03,77.1,29817.0,76.1591,76.1591,76.0702,76.1393,29817.0
2024-10-29 13:30:00,77.12,77.13,77.03,77.04,16207.0,76.1591,76.169,76.0702,76.0801,16207.0
2024-10-29 13:35:00,77.03,77.22,77.02,77.22,16008.0,76.0702,76.2578,76.0603,76.2578,16008.0
2024-10-29 13:40:00,77.2,77.2,77.12,77.12,14845.0,76.2381,76.2381,76.1591,76.1591,14845.0
2024-10-29 13:45:00,77.12,77.19,77.11,77.17,3395.0,76.1591,76.2282,76.1492,76.2085,3395.0
2024-10-29 13:50:00,77.17,77.24,77.15,77.2,5078.0,76.2085,76.2776,76.1887,76.2381,5078.0
2024-10-29 13:55:00,77.21,77.23,77.2,77.23,3834.0,76.248,76.2677,76.2381,76.2677,3834.0
2024-10-29 14:00:00,77.24,77.25,77.13,77.13,14171.0,76.2776,76.2875,76.169,76.169,14171.0
2024-10-29 14:05:00,77.14,77.15,77.11,77.14,4906.0,76.1788,76.1887,76.1492,76.1788,4906.0
2024-10-29 14:10:00,77.15,77.15,77.1,77.1,5373.0,76.1887,76.1887,76.1393,76.1393,5373.0
2024-10-29 14:15:00,77.1,77.18,77.1,77.18,5423.0,76.1393,76.2183,76.1393,76.2183,5423.0
2024-10-29 14:20:00,77.18,77.18,77.1,77.14,12891.0,76.2183,76.2183,76.1393,76.1788,12891.0
2024-10-29 14:25:00,77.12,77.14,77.1,77.11,62627.0,76.1591,76.1788,76.1393,76.1492,62627.0
2024-10-29 14:30:00,77.12,77.29,77.12,77.29,7999.0,76.1591,76.327,76.1591,76.327,7999.0
2024-10-29 14:35:00,77.3,77.32,77.3,77.31,3159.0,76.3368,76.3566,76.3368,76.3467,3159.0
2024-10-29 14:40:00,77.3,77.35,77.29,77.31,4292.0,76.3368,76.3862,76.327,76.3467,4292.0
2024-10-29 14:45:00,77.31,77.38,77.31,77.35,5933.0,76.3467,76.4158,76.3467,76.3862,5933.0
2024-10-29 14:50:00,77.35,77.37,77.32,77.33,10108.0,76.3862,76.406,76.3566,76.3665,10108.0
2024-10-29 14:55:00,77.32,77.36,77.3,77.34,5882.0,76.3566,76.3961,76.3368,76.3763,5882.0
2024-10-29 15:00:00,77.35,77.35,77.32,77.35,5196.0,76.3862,76.3862,76.3566,76.3862,5196.0
2024-10-29 15:05:00,77.36,77.36,77.31,77.34,8722.0,76.3961,76.3961,76.3467,76.3763,8722.0
2024-10-29 15:10:00,77.34,77.35,77.3,77.31,7312.0,76.3763,76.3862,76.3368,76.3467,7312.0
2024-10-29 15:15:00,77.31,77.35,77.3,77.34,11551.0,76.3467,76.3862,76.3368,76.3763,11551.0
2024-10-29 15:20:00,77.35,77.4,77.34,77.38,15435.0,76.3862,76.4356,76.3763,76.4158,15435.0
2024-10-29 15:25:00,77.38,77.41,77.37,77.41,14992.0,76.4158,76.4455,76.406,76.4455,14992.0
2024-10-29 15:30:00,77.4,77.41,77.27,77.35,28571.0,76.4356,76.4455,76.3072,76.3862,28571.0
2024-10-29 15:35:00,77.35,77.36,77.29,77.3,10758.0,76.3862,76.3961,76.327,76.3368,10758.0
2024-10-29 15:40:00,77.29,77.3,77.23,77.25,11701.0,76.327,76.3368,76.2677,76.2875,11701.0
2024-10-29 15:45:00,77.25,77.27,77.19,77.23,19530.0,76.2875,76.3072,76.2282,76.2677,19530.0
2024-10-29 15:50:00,77.22,77.22,77.1,77.1,50670.0,76.2578,76.2578,76.1393,76.1393,50670.0
2024-10-29 15:55:00,77.11,77.16,77.08,77.13,232416.0,76.1492,76.1986,76.1196,76.169,232416.0
2024-10-30 09:30:00,76.39,76.8,76.39,76.51,34952.0,75.4382,75.8431,75.4382,75.5567,34952.0
2024-10-30 09:35:00,76.48,76.55,76.17,76.17,6344.0,75.5271,75.5962,75.2209,75.2209,6344.0
2024-10-30 09:40:00,76.24,76.45,76.1,76.27,20939.0,75.29,75.4974,75.1518,75.3197,20939.0
2024-10-30 09:45:00,76.27,76.56,76.08,76.45,22157.0,75.3197,75.6061,75.132,75.4974,22157.0
2024-10-30 09:50:00,76.44,76.48,76.35,76.44,19582.0,75.4876,75.5271,75.3987,75.4876,19582.0
2024-10-30 09:55:00,76.45,76.84,76.45,76.71,28850.0,75.4974,75.8826,75.4974,75.7542,28850.0
2024-10-30 10:00:00,76.69,76.7,76.49,76.59,10398.0,75.7344,75.7443,75.5369,75.6357,10398.0
2024-10-30 10:05:00,76.56,76.59,76.43,76.52,71678.0,75.6061,75.6357,75.4777,75.5666,71678.0
2024-10-30 10:10:00,76.49,76.62,76.31,76.62,8872.0,75.5369,75.6653,75.3592,75.6653,8872.0
2024-10-30 10:15:00,76.58,76.63,76.46,76.46,13261.0,75.6258,75.6752,75.5073,75.5073,13261.0
2024-10-30 10:20:00,76.42,76.43,76.17,76.32,18925.0,75.4678,75.4777,75.2209,75.369,18925.0
2024-10-30 10:25:00,76.33,76.33,76.23,76.29,67360.0,75.3789,75.3789,75.2802,75.3394,67360.0
2024-10-30 10:30:00,76.29,76.33,76.2,76.32,16584.0,75.3394,75.3789,75.2505,75.369,16584.0
2024-10-30 10:35:00,76.34,76.37,76.29,76.34,30318.0,75.3888,75.4184,75.3394,75.3888,30318.0
2024-10-30 10:40:00,76.34,76.36,76.17,76.27,82048.0,75.3888,75.4085,75.2209,75.3197,82048.0
2024-10-30 10:45:00,76.29,76.31,76.24,76.29,30152.0,75.3394,75.3592,75.29,75.3394,30152.0
2024-10-30 10:50:00,76.28,76.35,76.25,76.34,49761.0,75.3295,75.3987,75.2999,75.3888,49761.0
2024-10-30 10:55:00,76.35,76.42,76.31,76.34,20303.0,75.3987,75.4678,75.3592,75.3888,20303.0
2024-10-30 11:00:00,76.34,76.36,76.26,76.3,16960.0,75.3888,75.4085,75.3098,75.3493,16960.0
2024-10-30 11:05:00,76.3,76.33,76.25,76.32,29012.0,75.3493,75.3789,75.2999,75.369,29012.0
2024-10-30 11:10:00,76.3,76.32,76.27,76.28,48724.0,75.3493,75.369,75.3197,75.3295,48724.0
2024-10-30 11:15:00,76.28,76.32,76.24,76.3,41428.0,75.3295,75.369,75.29,75.3493,41428.0
2024-10-30 11:20:00,76.31,76.43,76.29,76.39,10378.0,75.3592,75.4777,75.3394,75.4382,10378.0
2024-10-30 11:25:00,76.4,76.41,76.33,76.39,11931.0,75.4481,75.4579,75.3789,75.4382,11931.0
2024-10-30 11:30:00,76.4,76.47,76.38,76.43,7918.0,75.4481,75.5172,75.4283,75.4777,7918.0
2024-10-30 11:35:00,76.42,76.53,76.42,76.51,5923.0,75.4678,75.5764,75.4678,75.5567,5923.0
2024-10-30 11:40:00,76.52,76.6,76.51,76.55,10625.0,75.5666,75.6456,75.5567,75.5962,10625.0
2024-10-30 11:45:00,76.54,76.57,76.52,76.52,3944.0,75.5863,75.6159,75.5666,75.5666,3944.0
2024-10-30 11:50:00,76.53,76.55,76.51,76.55,3574.0,75.5764,75.5962,75.5567,75.5962,3574.0
2024-10-30 11:55:00,76.55,76.67,76.53,76.67,14970.0,75.5962,75.7147,75.5764,75.7147,14970.0
2024-10-30 12:00:00,76.67,76.74,76.65,76.74,5909.0,75.7147,75.7838,75.6949,75.7838,5909.0
2024-10-30 12:05:00,76.73,76.74,76.67,76.68,8254.0,75.7739,75.7838,75.7147,75.7246,8254.0
2024-10-30 12:10:00,76.69,76.75,76.69,76.73,3626.0,75.7344,75.7937,75.7344,75.7739,3626.0
2024-10-30 12:15:00,76.75,76.75,76.62,76.63,14513.0,75.7937,75.7937,75.6653,75.6752,14513.0
2024-10-30 12:20:00,76.63,76.66,76.63,76.63,5574.0,75.6752,75.7048,75.6752,75.6752,5574.0
2024-10-30 12:25:00,76.63,76.64,76.59,76.61,10071.0,75.6752,75.6851,75.6357,75.6554,10071.0
2024-10-30 12:30:00,76.61,76.62,76.59,76.59,5563.0,75.6554,75.6653,75.6357,75.6357,5563.0
2024-10-30 12:35:00,76.61,76.67,76.59,76.66,14087.0,75.6554,75.7147,75.6357,75.7048,14087.0
2024-10-30 12:40:00,76.66,76.67,76.63,76.63,16708.0,75.7048,75.7147,75.6752,75.6752,16708.0
2024-10-30 12:45:00,76.62,76.62,76.54,76.54,6381.0,75.6653,75.6653,75.5863,75.5863,6381.0
2024-10-30 12:50:00,76.52,76.62,76.52,76.61,5922.0,75.5666,75.6653,75.5666,75.6554,5922.0
2024-10-30 12:55:00,76.61,76.63,76.56,76.62,11053.0,75.6554,75.6752,75.6061,75.6653,11053.0
2024-10-30 13:00:00,76.61,76.68,76.6,76.64,8952.0,75.6554,75.7246,75.6456,75.6851,8952.0
2024-10-30 13:05:00,76.63,76.68,76.63,76.65,5028.0,75.6752,75.7246,75.6752,75.6949,5028.0
2024-10-30 13:10:00,76.64,76.64,76.57,76.58,6911.0,75.6851,75.6851,75.6159,75.6258,6911.0
2024-10-30 13:15:00,76.59,76.62,76.58,76.59,4125.0,75.6357,75.6653,75.6258,75.6357,4125.0
2024-10-30 13:20:00,76.58,76.6,76.55,76.57,5498.0,75.6258,75.6456,75.5962,75.6159,5498.0
2024-10-30 13:25:00,76.57,76.59,76.46,76.46,6830.0,75.6159,75.6357,75.5073,75.5073,6830.0
2024-10-30 13:30:00,76.46,76.47,76.39,76.47,26615.0,75.5073,75.5172,75.4382,75.5172,26615.0
2024-10-30 13:35:00,76.48,76.54,76.48,76.51,18280.0,75.5271,75.5863,75.5271,75.5567,18280.0
2024-10-30 13:40:00,76.49,76.52,76.46,76.52,10442.0,75.5369,75.5666,75.5073,75.5666,10442.0
2024-10-30 13:45:00,76.5,76.5,76.44,76.45,8749.0,75.5468,75.5468,75.4876,75.4974,8749.0
2024-10-30 13:50:00,76.46,76.47,76.39,76.42,75582.0,75.5073,75.5172,75.4382,75.4678,75582.0
2024-10-30 13:55:00,76.42,76.45,76.41,76.44,15552.0,75.4678,75.4974,75.4579,75.4876,15552.0
2024-10-30 14:00:00,76.44,76.46,76.34,76.37,19090.0,75.4876,75.5073,75.3888,75.4184,19090.0
2024-10-30 14:05:00,76.38,76.44,76.36,76.44,14262.0,75.4283,75.4876,75.4085,75.4876,14262.0
2024-10-30 14:10:00,76.43,76.47,76.43,76.45,6565.0,75.4777,75.5172,75.4777,75.4974,6565.0
2024-10-30 14:15:00,76.45,76.55,76.45,76.55,22360.0,75.4974,75.5962,75.4974,75.5962,22360.0
2024-10-30 14:20:00,76.56,76.59,76.49,76.49,13839.0,75.6061,75.6357,75.5369,75.5369,13839.0
2024-10-30 14:25:00,76.5,76.5,76.35,76.35,15865.0,75.5468,75.5468,75.3987,75.3987,15865.0
2024-10-30 14:30:00,76.35,76.47,76.35,76.43,65362.0,75.3987,75.5172,75.3987,75.4777,65362.0
2024-10-30 14:35:00,76.43,76.45,76.42,76.42,14472.0,75.4777,75.4974,75.4678,75.4678,14472.0
2024-10-30 14:40:00,76.42,76.46,76.4,76.45,8650.0,75.4678,75.5073,75.4481,75.4974,8650.0
2024-10-30 14:45:00,76.45,76.49,76.45,76.48,4971.0,75.4974,75.5369,75.4974,75.5271,4971.0
2024-10-30 14:50:00,76.48,76.48,76.44,76.46,6600.0,75.5271,75.5271,75.4876,75.5073,6600.0
2024-10-30 14:55:00,76.46,76.5,76.45,76.47,9271.0,75.5073,75.5468,75.4974,75.5172,9271.0
2024-10-30 15:00:00,76.46,76.47,76.41,76.45,15376.0,75.5073,75.5172,75.4579,75.4974,15376.0
2024-10-30 15:05:00,76.44,76.47,76.42,76.44,23750.0,75.4876,75.5172,75.4678,75.4876,23750.0
2024-10-30 15:10:00,76.44,76.45,76.4,76.42,27770.0,75.4876,75.4974,75.4481,75.4678,27770.0
2024-10-30 15:15:00,76.44,76.47,76.35,76.38,141516.0,75.4876,75.5172,75.3987,75.4283,141516.0
2024-10-30 15:20:00,76.39,76.4,76.37,76.4,8065.0,75.4382,75.4481,75.4184,75.4481,8065.0
2024-10-30 15:25:00,76.39,76.41,76.38,76.39,10787.0,75.4382,75.4579,75.4283,75.4382,10787.0
2024-10-30 15:30:00,76.38,76.39,76.35,76.36,19807.0,75.4283,75.4382,75.3987,75.4085,19807.0
2024-10-30 15:35:00,76.36,76.44,76.33,76.41,15334.0,75.4085,75.4876,75.3789,75.4579,15334.0
2024-10-30 15:40:00,76.41,76.41,76.37,76.37,15856.0,75.4579,75.4579,75.4184,75.4184,15856.0
2024-10-30 15:45:00,76.37,76.46,76.37,76.39,81359.0,75.4184,75.5073,75.4184,75.4382,81359.0
2024-10-30 15:50:00,76.39,76.5,76.38,76.5,153522.0,75.4382,75.5468,75.4283,75.5468,153522.0
2024-10-30 15:55:00,76.5,76.51,76.26,76.36,376449.0,75.5468,75.5567,75.3098,75.4085,376449.0
2024-10-31 09:30:00,75.9,76.44,75.63,76.3,43320.0,74.9543,75.4876,74.6876,75.3493,43320.0
2024-10-31 09:35:00,76.3,76.45,76.23,76.38,15957.0,75.3493,75.4974,75.2802,75.4283,15957.0
2024-10-31 09:40:00,76.38,76.42,76.2,76.32,12635.0,75.4283,75.4678,75.2505,75.369,12635.0
2024-10-31 09:45:00,76.29,76.33,76.09,76.17,14159.0,75.3394,75.3789,75.1419,75.2209,14159.0
2024-10-31 09:50:00,76.17,76.28,76.12,76.28,18615.0,75.2209,75.3295,75.1715,75.3295,18615.0
2024-10-31 09:55:00,76.28,76.52,76.23,76.52,29719.0,75.3295,75.5666,75.2802,75.5666,29719.0
2024-10-31 10:00:00,76.46,76.46,76.08,76.08,11743.0,75.5073,75.5073,75.132,75.132,11743.0
2024-10-31 10:05:00,76.01,76.16,76.0,76.13,18564.0,75.0629,75.211,75.053,75.1814,18564.0
2024-10-31 10:10:00,76.12,76.12,75.8,75.88,14240.0,75.1715,75.1715,74.8555,74.9345,14240.0
2024-10-31 10:15:00,75.88,75.94,75.82,75.88,118546.0,74.9345,74.9938,74.8753,74.9345,118546.0
2024-10-31 10:20:00,75.88,75.95,75.84,75.89,7198.0,74.9345,75.0037,74.895,74.9444,7198.0
2024-10-31 10:25:00,75.91,75.95,75.7,75.76,13086.0,74.9642,75.0037,74.7568,74.816,13086.0
2024-10-31 10:30:00,75.75,75.95,75.75,75.89,10438.0,74.8061,75.0037,74.8061,74.9444,10438.0
2024-10-31 10:35:00,75.9,75.92,75.76,75.76,5284.0,74.9543,74.974,74.816,74.816,5284.0
2024-10-31 10:40:00,75.76,75.85,75.7,75.79,30072.0,74.816,74.9049,74.7568,74.8457,30072.0
2024-10-31 10:45:00,75.81,75.84,75.67,75.72,18448.0,74.8654,74.895,74.7271,74.7765,18448.0
2024-10-31 10:50:00,75.69,75.75,75.5,75.58,52067.0,74.7469,74.8061,74.5593,74.6383,52067.0
2024-10-31 10:55:00,75.59,75.68,75.52,75.54,13737.0,74.6481,74.737,74.579,74.5988,13737.0
2024-10-31 11:00:00,75.53,75.57,75.39,75.44,39176.0,74.5889,74.6284,74.4506,74.5,39176.0
2024-10-31 11:05:00,75.45,75.56,75.4,75.47,16968.0,74.5099,74.6185,74.4605,74.5296,16968.0
2024-10-31 11:10:00,75.46,75.53,75.46,75.47,15098.0,74.5198,74.5889,74.5198,74.5296,15098.0
2024-10-31 11:15:00,75.46,75.57,75.45,75.46,39764.0,74.5198,74.6284,74.5099,74.5198,39764.0
2024-10-31 11:20:00,75.45,75.54,75.45,75.5,16632.0,74.5099,74.5988,74.5099,74.5593,16632.0
2024-10-31 11:25:00,75.48,75.48,75.38,75.42,14129.0,74.5395,74.5395,74.4408,74.4803,14129.0
2024-10-31 11:30:00,75.42,75.61,75.42,75.58,11805.0,74.4803,74.6679,74.4803,74.6383,11805.0
2024-10-31 11:35:00,75.6,75.61,75.55,75.61,6872.0,74.658,74.6679,74.6086,74.6679,6872.0
2024-10-31 11:40:00,75.62,75.8,75.56,75.78,7242.0,74.6778,74.8555,74.6185,74.8358,7242.0
2024-10-31 11:45:00,75.76,75.83,75.76,75.83,4122.0,74.816,74.8852,74.816,74.8852,4122.0
2024-10-31 11:50:00,75.82,75.85,75.75,75.76,10098.0,74.8753,74.9049,74.8061,74.816,10098.0
2024-10-31 11:55:00,75.76,75.81,75.74,75.81,5929.0,74.816,74.8654,74.7963,74.8654,5929.0
2024-10-31 12:00:00,75.81,75.85,75.78,75.85,7761.0,74.8654,74.9049,74.8358,74.9049,7761.0
2024-10-31 12:05:00,75.85,75.88,75.72,75.78,131146.0,74.9049,74.9345,74.7765,74.8358,131146.0
2024-10-31 12:10:00,75.74,75.84,75.72,75.84,15798.0,74.7963,74.895,74.7765,74.895,15798.0
2024-10-31 12:15:00,75.83,75.88,75.83,75.83,11046.0,74.8852,74.9345,74.8852,74.8852,11046.0
2024-10-31 12:20:00,75.82,75.91,75.75,75.82,11758.0,74.8753,74.9642,74.8061,74.8753,11758.0
2024-10-31 12:25:00,75.82,75.89,75.8,75.89,14320.0,74.8753,74.9444,74.8555,74.9444,14320.0
2024-10-31 12:30:00,75.87,75.88,75.81,75.82,8534.0,74.9247,74.9345,74.8654,74.8753,8534.0
2024-10-31 12:35:00,75.82,75.88,75.82,75.87,4380.0,74.8753,74.9345,74.8753,74.9247,4380.0
2024-10-31 12:40:00,75.88,76.01,75.85,75.95,29900.0,74.9345,75.0629,74.9049,75.0037,29900.0
2024-10-31 12:45:00,75.97,75.97,75.86,75.87,11296.0,75.0234,75.0234,74.9148,74.9247,11296.0
2024-10-31 12:50:00,75.89,75.9,75.85,75.88,13160.0,74.9444,74.9543,74.9049,74.9345,13160.0
2024-10-31 12:55:00,75.89,75.95,75.86,75.9,25302.0,74.9444,75.0037,74.9148,74.9543,25302.0
2024-10-31 13:00:00,75.91,76.02,75.91,75.98,8053.0,74.9642,75.0728,74.9642,75.0333,8053.0
2024-10-31 13:05:00,75.98,76.0,75.95,75.97,13827.0,75.0333,75.053,75.0037,75.0234,13827.0
2024-10-31 13:10:00,75.98,75.99,75.89,75.9,17140.0,75.0333,75.0432,74.9444,74.9543,17140.0
2024-10-31 13:15:00,75.91,75.91,75.83,75.84,12800.0,74.9642,74.9642,74.8852,74.895,12800.0
2024-10-31 13:20:00,75.84,75.86,75.83,75.85,7577.0,74.895,74.9148,74.8852,74.9049,7577.0
2024-10-31 13:25:00,75.86,75.86,75.72,75.74,31831.0,74.9148,74.9148,74.7765,74.7963,31831.0
2024-10-31 13:30:00,75.73,75.79,75.71,75.76,12371.0,74.7864,74.8457,74.7666,74.816,12371.0
2024-10-31 13:35:00,75.76,75.78,75.7,75.7,17236.0,74.816,74.8358,74.7568,74.7568,17236.0
2024-10-31 13:40:00,75.69,75.79,75.69,75.75,12117.0,74.7469,74.8457,74.7469,74.8061,12117.0
2024-10-31 13:45:00,75.75,75.79,75.69,75.79,10096.0,74.8061,74.8457,74.7469,74.8457,10096.0
2024-10-31 13:50:00,75.81,75.82,75.78,75.79,7597.0,74.8654,74.8753,74.8358,74.8457,7597.0
2024-10-31 13:55:00,75.79,75.83,75.76,75.76,11671.0,74.8457,74.8852,74.816,74.816,11671.0
2024-10-31 14:00:00,75.75,75.77,75.65,75.68,13815.0,74.8061,74.8259,74.7074,74.737,13815.0
2024-10-31 14:05:00,75.7,75.73,75.68,75.69,10431.0,74.7568,74.7864,74.737,74.7469,10431.0
2024-10-31 14:10:00,75.67,75.74,75.67,75.73,6781.0,74.7271,74.7963,74.7271,74.7864,6781.0
2024-10-31 14:15:00,75.73,75.79,75.73,75.79,12681.0,74.7864,74.8457,74.7864,74.8457,12681.0
2024-10-31 14:20:00,75.79,75.79,75.73,75.76,12541.0,74.8457,74.8457,74.7864,74.816,12541.0
2024-10-31 14:25:00,75.76,75.77,75.73,75.76,10803.0,74.816,74.8259,74.7864,74.816,10803.0
2024-10-31 14:30:00,75.76,75.79,75.7,75.73,13320.0,74.816,74.8457,74.7568,74.7864,13320.0
2024-10-31 14:35:00,75.73,75.73,75.65,75.65,15193.0,74.7864,74.7864,74.7074,74.7074,15193.0
2024-10-31 14:40:00,75.67,75.67,75.58,75.62,15084.0,74.7271,74.7271,74.6383,74.6778,15084.0
2024-10-31 14:45:00,75.66,75.68,75.6,75.61,15287.0,74.7173,74.737,74.658,74.6679,15287.0
2024-10-31 14:50:00,75.61,75.62,75.58,75.62,11941.0,74.6679,74.6778,74.6383,74.6778,11941.0
2024-10-31 14:55:00,75.62,75.67,75.6,75.64,12323.0,74.6778,74.7271,74.658,74.6975,12323.0
2024-10-31 15:00:00,75.64,75.68,75.61,75.67,13485.0,74.6975,74.737,74.6679,74.7271,13485.0
2024-10-31 15:05:00,75.67,75.69,75.62,75.64,19678.0,74.7271,74.7469,74.6778,74.6975,19678.0
2024-10-31 15:10:00,75.64,75.64,75.55,75.57,11015.0,74.6975,74.6975,74.6086,74.6284,11015.0
2024-10-31 15:15:00,75.58,75.59,75.53,75.58,11865.0,74.6383,74.6481,74.5889,74.6383,11865.0
2024-10-31 15:20:00,75.58,75.6,75.54,75.55,35467.0,74.6383,74.658,74.5988,74.6086,35467.0
2024-10-31 15:25:00,75.55,75.56,75.53,75.55,19691.0,74.6086,74.6185,74.5889,74.6086,19691.0
2024-10-31 15:30:00,75.55,75.59,75.52,75.54,27988.0,74.6086,74.6481,74.579,74.5988,27988.0
2024-10-31 15:35:00,75.54,75.54,75.42,75.42,30772.0,74.5988,74.5988,74.4803,74.4803,30772.0
2024-10-31 15:40:00,75.42,75.5,75.39,75.44,33863.0,74.4803,74.5593,74.4506,74.5,33863.0
2024-10-31 15:45:00,75.45,75.55,75.44,75.48,89197.0,74.5099,74.6086,74.5,74.5395,89197.0
2024-10-31 15:50:00,75.48,75.68,75.47,75.65,81240.0,74.5395,74.737,74.5296,74.7074,81240.0
2024-10-31 15:55:00,75.66,75.82,75.53,75.55,270912.0,74.7173,74.8753,74.5889,74.6086,270912.0
2024-11-01 09:30:00,75.95,75.98,75.6,75.6,39537.0,75.0037,75.0333,74.658,74.658,39537.0
2024-11-01 09:35:00,75.77,75.85,75.74,75.77,9499.0,74.8259,74.9049,74.7963,74.8259,9499.0
2024-11-01 09:40:00,75.76,75.76,75.62,75.63,7734.0,74.816,74.816,74.6778,74.6876,7734.0
2024-11-01 09:45:00,75.58,75.95,75.58,75.87,21201.0,74.6383,75.0037,74.6383,74.9247,21201.0
2024-11-01 09:50:00,75.88,75.88,75.76,75.85,14556.0,74.9345,74.9345,74.816,74.9049,14556.0
2024-11-01 09:55:00,75.83,75.9,75.8,75.85,5170.0,74.8852,74.9543,74.8555,74.9049,5170.0
2024-11-01 10:00:00,75.87,75.91,75.68,75.78,12733.0,74.9247,74.9642,74.737,74.8358,12733.0
2024-11-01 10:05:00,75.77,76.06,75.76,76.02,10000.0,74.8259,75.1123,74.816,75.0728,10000.0
2024-11-01 10:10:00,76.05,76.12,75.98,76.09,9264.0,75.1024,75.1715,75.0333,75.1419,9264.0
2024-11-01 10:15:00,76.08,76.08,75.96,75.99,10055.0,75.132,75.132,75.0135,75.0432,10055.0
2024-11-01 10:20:00,75.99,76.02,75.93,76.0,24466.0,75.0432,75.0728,74.9839,75.053,24466.0
2024-11-01 10:25:00,76.0,76.18,75.96,76.18,21905.0,75.053,75.2308,75.0135,75.2308,21905.0
2024-11-01 10:30:00,76.19,76.21,76.0,76.03,9868.0,75.2407,75.2604,75.053,75.0827,9868.0
2024-11-01 10:35:00,76.03,76.05,75.97,76.01,5985.0,75.0827,75.1024,75.0234,75.0629,5985.0
2024-11-01 10:40:00,76.0,76.01,75.86,75.9,10142.0,75.053,75.0629,74.9148,74.9543,10142.0
2024-11-01 10:45:00,75.91,75.93,75.77,75.87,7803.0,74.9642,74.9839,74.8259,74.9247,7803.0
2024-11-01 10:50:00,75.86,75.87,75.8,75.84,10435.0,74.9148,74.9247,74.8555,74.895,10435.0
2024-11-01 10:55:00,75.84,75.94,75.83,75.92,7662.0,74.895,74.9938,74.8852,74.974,7662.0
2024-11-01 11:00:00,75.9,75.93,75.86,75.9,9057.0,74.9543,74.9839,74.9148,74.9543,9057.0
2024-11-01 11:05:00,75.89,75.89,75.81,75.81,15160.0,74.9444,74.9444,74.8654,74.8654,15160.0
2024-11-01 11:10:00,75.81,75.99,75.79,75.99,25748.0,74.8654,75.0432,74.8457,75.0432,25748.0
2024-11-01 11:15:00,75.99,76.0,75.9,75.93,11614.0,75.0432,75.053,74.9543,74.9839,11614.0
2024-11-01 11:20:00,75.93,75.93,75.88,75.92,4708.0,74.9839,74.9839,74.9345,74.974,4708.0
2024-11-01 11:25:00,75.92,75.95,75.9,75.94,8668.0,74.974,75.0037,74.9543,74.9938,8668.0
2024-11-01 11:30:00,75.95,75.95,75.82,75.84,20930.0,75.0037,75.0037,74.8753,74.895,20930.0
2024-11-01 11:35:00,75.83,75.85,75.79,75.79,7566.0,74.8852,74.9049,74.8457,74.8457,7566.0
2024-11-01 11:40:00,75.77,75.79,75.71,75.73,10277.0,74.8259,74.8457,74.7666,74.7864,10277.0
2024-11-01 11:45:00,75.71,75.71,75.62,75.63,9317.0,74.7666,74.7666,74.6778,74.6876,9317.0
2024-11-01 11:50:00,75.61,75.61,75.53,75.6,11785.0,74.6679,74.6679,74.5889,74.658,11785.0
2024-11-01 11:55:00,75.58,75.61,75.53,75.59,12346.0,74.6383,74.6679,74.5889,74.6481,12346.0
2024-11-01 12:00:00,75.59,75.65,75.57,75.62,9615.0,74.6481,74.7074,74.6284,74.6778,9615.0
2024-11-01 12:05:00,75.61,75.71,75.6,75.71,9081.0,74.6679,74.7666,74.658,74.7666,9081.0
2024-11-01 12:10:00,75.71,75.71,75.64,75.65,10492.0,74.7666,74.7666,74.6975,74.7074,10492.0
2024-11-01 12:15:00,75.65,75.73,75.6,75.73,23638.0,74.7074,74.7864,74.658,74.7864,23638.0
2024-11-01 12:20:00,75.75,75.75,75.68,75.72,5502.0,74.8061,74.8061,74.737,74.7765,5502.0
2024-11-01 12:25:00,75.72,75.73,75.58,75.62,11504.0,74.7765,74.7864,74.6383,74.6778,11504.0
2024-11-01 12:30:00,75.62,75.79,75.61,75.78,6140.0,74.6778,74.8457,74.6679,74.8358,6140.0
2024-11-01 12:35:00,75.8,75.8,75.71,75.74,5039.0,74.8555,74.8555,74.7666,74.7963,5039.0
2024-11-01 12:40:00,75.73,75.73,75.6,75.61,6196.0,74.7864,74.7864,74.658,74.6679,6196.0
2024-11-01 12:45:00,75.6,75.62,75.53,75.53,12011.0,74.658,74.6778,74.5889,74.5889,12011.0
2024-11-01 12:50:00,75.53,75.57,75.52,75.56,12298.0,74.5889,74.6284,74.579,74.6185,12298.0
2024-11-01 12:55:00,75.56,75.58,75.51,75.54,7651.0,74.6185,74.6383,74.5691,74.5988,7651.0
2024-11-01 13:00:00,75.55,75.56,75.53,75.54,18043.0,74.6086,74.6185,74.5889,74.5988,18043.0
2024-11-01 13:05:00,75.54,75.59,75.49,75.54,6927.0,74.5988,74.6481,74.5494,74.5988,6927.0
2024-11-01 13:10:00,75.52,75.61,75.52,75.61,6725.0,74.579,74.6679,74.579,74.6679,6725.0
2024-11-01 13:15:00,75.63,75.66,75.61,75.63,7666.0,74.6876,74.7173,74.6679,74.6876,7666.0
2024-11-01 13:20:00,75.64,75.68,75.62,75.65,9961.0,74.6975,74.737,74.6778,74.7074,9961.0
2024-11-01 13:25:00,75.64,75.65,75.59,75.62,8075.0,74.6975,74.7074,74.6481,74.6778,8075.0
2024-11-01 13:30:00,75.63,75.64,75.45,75.51,12278.0,74.6876,74.6975,74.5099,74.5691,12278.0
2024-11-01 13:35:00,75.51,75.53,75.46,75.48,9063.0,74.5691,74.5889,74.5198,74.5395,9063.0
2024-11-01 13:40:00,75.47,75.48,75.44,75.47,4711.0,74.5296,74.5395,74.5,74.5296,4711.0
2024-11-01 13:45:00,75.46,75.48,75.45,75.47,5190.0,74.5198,74.5395,74.5099,74.5296,5190.0
2024-11-01 13:50:00,75.47,75.61,75.47,75.58,6473.0,74.5296,74.6679,74.5296,74.6383,6473.0
2024-11-01 13:55:00,75.58,75.59,75.49,75.5,9821.0,74.6383,74.6481,74.5494,74.5593,9821.0
2024-11-01 14:00:00,75.5,75.57,75.48,75.54,18507.0,74.5593,74.6284,74.5395,74.5988,18507.0
2024-11-01 14:05:00,75.54,75.54,75.39,75.42,25009.0,74.5988,74.5988,74.4506,74.4803,25009.0
2024-11-01 14:10:00,75.41,75.44,75.37,75.43,6117.0,74.4704,74.5,74.4309,74.4901,6117.0
2024-11-01 14:15:00,75.42,75.45,75.38,75.41,5993.0,74.4803,74.5099,74.4408,74.4704,5993.0
2024-11-01 14:20:00,75.41,75.52,75.38,75.52,10554.0,74.4704,74.579,74.4408,74.579,10554.0
2024-11-01 14:25:00,75.5,75.51,75.47,75.5,5994.0,74.5593,74.5691,74.5296,74.5593,5994.0
2024-11-01 14:30:00,75.49,75.53,75.47,75.51,8550.0,74.5494,74.5889,74.5296,74.5691,8550.0
2024-11-01 14:35:00,75.52,75.54,75.5,75.54,10059.0,74.579,74.5988,74.5593,74.5988,10059.0
2024-11-01 14:40:00,75.52,75.55,75.52,75.55,11585.0,74.579,74.6086,74.579,74.6086,11585.0
2024-11-01 14:45:00,75.55,75.56,75.5,75.51,19175.0,74.6086,74.6185,74.5593,74.5691,19175.0
2024-11-01 14:50:00,75.51,75.54,75.49,75.5,17838.0,74.5691,74.5988,74.5494,74.5593,17838.0
2024-11-01 14:55:00,75.49,75.52,75.47,75.52,8403.0,74.5494,74.579,74.5296,74.579,8403.0
2024-11-01 15:00:00,75.51,75.52,75.47,75.51,12721.0,74.5691,74.579,74.5296,74.5691,12721.0
2024-11-01 15:05:00,75.51,75.59,75.5,75.58,22802.0,74.5691,74.6481,74.5593,74.6383,22802.0
2024-11-01 15:10:00,75.58,75.62,75.54,75.62,15017.0,74.6383,74.6778,74.5988,74.6778,15017.0
2024-11-01 15:15:00,75.61,75.63,75.58,75.61,17172.0,74.6679,74.6876,74.6383,74.6679,17172.0
2024-11-01 15:20:00,75.61,75.68,75.6,75.65,14755.0,74.6679,74.737,74.658,74.7074,14755.0
2024-11-01 15:25:00,75.64,75.65,75.49,75.55,22676.0,74.6975,74.7074,74.5494,74.6086,22676.0
2024-11-01 15:30:00,75.55,75.55,75.49,75.53,20110.0,74.6086,74.6086,74.5494,74.5889,20110.0
2024-11-01 15:35:00,75.53,75.56,75.51,75.55,15965.0,74.5889,74.6185,74.5691,74.6086,15965.0
2024-11-01 15:40:00,75.55,75.6,75.52,75.53,32700.0,74.6086,74.658,74.579,74.5889,32700.0
2024-11-01 15:45:00,75.52,75.55,75.48,75.55,31660.0,74.579,74.6086,74.5395,74.6086,31660.0
2024-11-01 15:50:00,75.54,75.54,75.45,75.48,56013.0,74.5988,74.5988,74.5099,74.5395,56013.0
2024-11-01 15:55:00,75.47,75.55,75.41,75.47,160650.0,74.5296,74.6086,74.4704,74.5296,160650.0
2024-11-04 09:30:00,75.31,75.69,75.1,75.3,49830.0,74.3716,74.7469,74.1642,74.3618,49830.0
2024-11-04 09:35:00,75.3,75.66,75.17,75.66,37092.0,74.3618,74.7173,74.2334,74.7173,37092.0
2024-11-04 09:40:00,75.63,75.8,75.51,75.59,10856.0,74.6876,74.8555,74.5691,74.6481,10856.0
2024-11-04 09:45:00,75.61,75.85,75.57,75.85,29653.0,74.6679,74.9049,74.6284,74.9049,29653.0
2024-11-04 09:50:00,75.82,75.82,75.56,75.69,20213.0,74.8753,74.8753,74.6185,74.7469,20213.0
2024-11-04 09:55:00,75.69,75.73,75.48,75.6,17549.0,74.7469,74.7864,74.5395,74.658,17549.0
2024-11-04 10:00:00,75.58,75.63,75.34,75.47,11042.0,74.6383,74.6876,74.4013,74.5296,11042.0
2024-11-04 10:05:00,75.45,75.55,75.44,75.48,12300.0,74.5099,74.6086,74.5,74.5395,12300.0
2024-11-04 10:10:00,75.5,75.52,75.39,75.43,15808.0,74.5593,74.579,74.4506,74.4901,15808.0
2024-11-04 10:15:00,75.42,75.47,75.4,75.42,12580.0,74.4803,74.5296,74.4605,74.4803,12580.0
2024-11-04 10:20:00,75.42,75.46,75.38,75.46,22227.0,74.4803,74.5198,74.4408,74.5198,22227.0
2024-11-04 10:25:00,75.46,75.48,75.34,75.37,24633.0,74.5198,74.5395,74.4013,74.4309,24633.0
2024-11-04 10:30:00,75.36,75.39,75.2,75.22,10219.0,74.421,74.4506,74.263,74.2828,10219.0
2024-11-04 10:35:00,75.23,75.23,75.12,75.13,13743.0,74.2926,74.2926,74.184,74.1939,13743.0
2024-11-04 10:40:00,75.14,75.29,75.13,75.28,20391.0,74.2038,74.3519,74.1939,74.342,20391.0
2024-11-04 10:45:00,75.28,75.29,75.15,75.23,18542.0,74.342,74.3519,74.2136,74.2926,18542.0
2024-11-04 10:50:00,75.23,75.23,75.1,75.17,32825.0,74.2926,74.2926,74.1642,74.2334,32825.0
2024-11-04 10:55:00,75.17,75.19,75.06,75.11,24384.0,74.2334,74.2531,74.1247,74.1741,24384.0
2024-11-04 11:00:00,75.12,75.17,75.09,75.17,18404.0,74.184,74.2334,74.1544,74.2334,18404.0
2024-11-04 11:05:00,75.17,75.18,75.11,75.11,25019.0,74.2334,74.2433,74.1741,74.1741,25019.0
2024-11-04 11:10:00,75.11,75.17,75.09,75.09,27010.0,74.1741,74.2334,74.1544,74.1544,27010.0
2024-11-04 11:15:00,75.09,75.1,74.93,74.95,51148.0,74.1544,74.1642,73.9964,74.0161,51148.0
2024-11-04 11:20:00,74.95,75.03,74.92,74.98,29633.0,74.0161,74.0951,73.9865,74.0457,29633.0
2024-11-04 11:25:00,74.97,74.97,74.88,74.89,21831.0,74.0359,74.0359,73.947,73.9569,21831.0
2024-11-04 11:30:00,74.88,74.89,74.66,74.69,31732.0,73.947,73.9569,73.7297,73.7594,31732.0
2024-11-04 11:35:00,74.7,74.7,74.56,74.57,13700.0,73.7692,73.7692,73.631,73.6409,13700.0
2024-11-04 11:40:00,74.55,74.6,74.47,74.55,27074.0,73.6211,73.6705,73.5421,73.6211,27074.0
2024-11-04 11:45:00,74.52,74.57,74.5,74.5,16638.0,73.5915,73.6409,73.5717,73.5717,16638.0
2024-11-04 11:50:00,74.5,74.5,74.3,74.3,17165.0,73.5717,73.5717,73.3742,73.3742,17165.0
2024-11-04 11:55:00,74.29,74.3,74.17,74.28,34344.0,73.3643,73.3742,73.2458,73.3545,34344.0
2024-11-04 12:00:00,74.28,74.32,74.22,74.25,23352.0,73.3545,73.394,73.2952,73.3248,23352.0
2024-11-04 12:05:00,74.24,74.27,74.12,74.12,39791.0,73.315,73.3446,73.1965,73.1965,39791.0
2024-11-04 12:10:00,74.14,74.34,74.14,74.32,22752.0,73.2162,73.4137,73.2162,73.394,22752.0
2024-11-04 12:15:00,74.32,74.34,74.28,74.33,17076.0,73.394,73.4137,73.3545,73.4038,17076.0
2024-11-04 12:20:00,74.33,74.47,74.32,74.46,62690.0,73.4038,73.5421,73.394,73.5322,62690.0
2024-11-04 12:25:00,74.46,74.5,74.41,74.49,13201.0,73.5322,73.5717,73.4828,73.5618,13201.0
2024-11-04 12:30:00,74.49,74.51,74.45,74.46,9054.0,73.5618,73.5816,73.5223,73.5322,9054.0
2024-11-04 12:35:00,74.46,74.51,74.46,74.47,9847.0,73.5322,73.5816,73.5322,73.5421,9847.0
2024-11-04 12:40:00,74.48,74.5,74.43,74.45,9089.0,73.552,73.5717,73.5026,73.5223,9089.0
2024-11-04 12:45:00,74.45,74.49,74.45,74.48,9775.0,73.5223,73.5618,73.5223,73.552,9775.0
2024-11-04 12:50:00,74.49,74.5,74.47,74.48,12152.0,73.5618,73.5717,73.5421,73.552,12152.0
2024-11-04 12:55:00,74.47,74.47,74.37,74.38,23229.0,73.5421,73.5421,73.4433,73.4532,23229.0
2024-11-04 13:00:00,74.38,74.39,74.17,74.25,35508.0,73.4532,73.4631,73.2458,73.3248,35508.0
2024-11-04 13:05:00,74.26,74.33,74.13,74.18,23287.0,73.3347,73.4038,73.2063,73.2557,23287.0
2024-11-04 13:10:00,74.2,74.27,74.15,74.25,24197.0,73.2755,73.3446,73.2261,73.3248,24197.0
2024-11-04 13:15:00,74.24,74.33,74.21,74.32,42647.0,73.315,73.4038,73.2853,73.394,42647.0
2024-11-04 13:20:00,74.31,74.32,74.2,74.21,13931.0,73.3841,73.394,73.2755,73.2853,13931.0
2024-11-04 13:25:00,74.2,74.2,74.08,74.12,47830.0,73.2755,73.2755,73.157,73.1965,47830.0
2024-11-04 13:30:00,74.12,74.18,74.09,74.13,22022.0,73.1965,73.2557,73.1668,73.2063,22022.0
2024-11-04 13:35:00,74.14,74.16,74.12,74.14,34530.0,73.2162,73.236,73.1965,73.2162,34530.0
2024-11-04 13:40:00,74.14,74.14,74.06,74.06,11704.0,73.2162,73.2162,73.1372,73.1372,11704.0
2024-11-04 13:45:00,74.06,74.21,74.06,74.21,39388.0,73.1372,73.2853,73.1372,73.2853,39388.0
2024-11-04 13:50:00,74.21,74.26,74.06,74.07,17165.0,73.2853,73.3347,73.1372,73.1471,17165.0
2024-11-04 13:55:00,74.06,74.17,74.03,74.08,27470.0,73.1372,73.2458,73.1076,73.157,27470.0
2024-11-04 14:00:00,74.07,74.09,74.03,74.06,19590.0,73.1471,73.1668,73.1076,73.1372,19590.0
2024-11-04 14:05:00,74.07,74.17,74.07,74.11,20066.0,73.1471,73.2458,73.1471,73.1866,20066.0
2024-11-04 14:10:00,74.11,74.11,74.09,74.1,13635.0,73.1866,73.1866,73.1668,73.1767,13635.0
2024-11-04 14:15:00,74.1,74.13,74.04,74.08,24033.0,73.1767,73.2063,73.1175,73.157,24033.0
2024-11-04 14:20:00,74.09,74.1,74.07,74.08,6676.0,73.1668,73.1767,73.1471,73.157,6676.0
2024-11-04 14:25:00,74.08,74.1,74.03,74.03,8635.0,73.157,73.1767,73.1076,73.1076,8635.0
2024-11-04 14:30:00,74.02,74.06,74.01,74.05,18110.0,73.0977,73.1372,73.0878,73.1273,18110.0
2024-11-04 14:35:00,74.05,74.1,74.04,74.05,22579.0,73.1273,73.1767,73.1175,73.1273,22579.0
2024-11-04 14:40:00,74.05,74.06,73.99,74.0,43935.0,73.1273,73.1372,73.0681,73.078,43935.0
2024-11-04 14:45:00,74.01,74.04,73.99,74.03,16436.0,73.0878,73.1175,73.0681,73.1076,16436.0
2024-11-04 14:50:00,74.02,74.04,73.97,73.98,12125.0,73.0977,73.1175,73.0483,73.0582,12125.0
2024-11-04 14:55:00,73.97,73.98,73.88,73.89,10364.0,73.0483,73.0582,72.9594,72.9693,10364.0
2024-11-04 15:00:00,73.88,73.9,73.81,73.81,19938.0,72.9594,72.9792,72.8903,72.8903,19938.0
2024-11-04 15:05:00,73.83,73.9,73.82,73.89,20389.0,72.9101,72.9792,72.9002,72.9693,20389.0
2024-11-04 15:10:00,73.89,73.98,73.89,73.93,13948.0,72.9693,73.0582,72.9693,73.0088,13948.0
2024-11-04 15:15:00,73.93,74.02,73.91,74.02,25540.0,73.0088,73.0977,72.9891,73.0977,25540.0
2024-11-04 15:20:00,74.03,74.03,73.99,74.01,13626.0,73.1076,73.1076,73.0681,73.0878,13626.0
2024-11-04 15:25:00,74.02,74.11,74.01,74.04,25151.0,73.0977,73.1866,73.0878,73.1175,25151.0
2024-11-04 15:30:00,74.03,74.03,73.98,74.0,26371.0,73.1076,73.1076,73.0582,73.078,26371.0
2024-11-04 15:35:00,74.01,74.03,73.88,73.89,24008.0,73.0878,73.1076,72.9594,72.9693,24008.0
2024-11-04 15:40:00,73.88,73.95,73.87,73.89,28456.0,72.9594,73.0286,72.9496,72.9693,28456.0
2024-11-04 15:45:00,73.89,74.06,73.89,74.04,31580.0,72.9693,73.1372,72.9693,73.1175,31580.0
2024-11-04 15:50:00,74.05,74.21,73.99,74.19,62530.0,73.1273,73.2853,73.0681,73.2656,62530.0
2024-11-04 15:55:00,74.2,74.24,74.15,74.23,264816.0,73.2755,73.315,73.2261,73.3051,264816.0
2024-11-05 09:30:00,74.03,74.63,73.91,74.39,57320.0,73.1076,73.7001,72.9891,73.4631,57320.0
2024-11-05 09:35:00,74.39,74.5,74.3,74.5,53447.0,73.4631,73.5717,73.3742,73.5717,53447.0
2024-11-05 09:40:00,74.5,74.58,74.35,74.41,40532.0,73.5717,73.6507,73.4236,73.4828,40532.0
2024-11-05 09:45:00,74.41,74.55,74.32,74.47,27583.0,73.4828,73.6211,73.394,73.5421,27583.0
2024-11-05 09:50:00,74.47,74.48,74.18,74.18,76751.0,73.5421,73.552,73.2557,73.2557,76751.0
2024-11-05 09:55:00,74.19,74.28,74.08,74.17,152585.0,73.2656,73.3545,73.157,73.2458,152585.0
2024-11-05 10:00:00,74.17,74.34,73.99,74.31,56044.0,73.2458,73.4137,73.0681,73.3841,56044.0
2024-11-05 10:05:00,74.32,74.36,73.99,74.12,36029.0,73.394,73.4335,73.0681,73.1965,36029.0
2024-11-05 10:10:00,74.14,74.28,74.06,74.28,33033.0,73.2162,73.3545,73.1372,73.3545,33033.0
2024-11-05 10:15:00,74.27,74.47,74.23,74.4,30997.0,73.3446,73.5421,73.3051,73.473,30997.0
2024-11-05 10:20:00,74.4,74.62,74.33,74.55,67946.0,73.473,73.6902,73.4038,73.6211,67946.0
2024-11-05 10:25:00,74.58,74.64,74.5,74.61,37967.0,73.6507,73.71,73.5717,73.6804,37967.0
2024-11-05 10:30:00,74.61,74.84,74.6,74.84,22896.0,73.6804,73.9075,73.6705,73.9075,22896.0
2024-11-05 10:35:00,74.84,74.97,74.81,74.9,46615.0,73.9075,74.0359,73.8779,73.9667,46615.0
2024-11-05 10:40:00,74.9,74.96,74.86,74.95,26397.0,73.9667,74.026,73.9272,74.0161,26397.0
2024-11-05 10:45:00,74.95,74.99,74.87,74.88,30058.0,74.0161,74.0556,73.9371,73.947,30058.0
2024-11-05 10:50:00,74.88,74.91,74.79,74.88,27501.0,73.947,73.9766,73.8581,73.947,27501.0
2024-11-05 10:55:00,74.88,74.88,74.67,74.71,29884.0,73.947,73.947,73.7396,73.7791,29884.0
2024-11-05 11:00:00,74.69,74.82,74.66,74.81,33260.0,73.7594,73.8877,73.7297,73.8779,33260.0
2024-11-05 11:05:00,74.8,74.88,74.78,74.82,17976.0,73.868,73.947,73.8482,73.8877,17976.0
2024-11-05 11:10:00,74.82,74.83,74.75,74.8,20955.0,73.8877,73.8976,73.8186,73.868,20955.0
2024-11-05 11:15:00,74.8,74.82,74.72,74.73,18186.0,73.868,73.8877,73.789,73.7989,18186.0
2024-11-05 11:20:00,74.73,74.76,74.71,74.71,16837.0,73.7989,73.8285,73.7791,73.7791,16837.0
2024-11-05 11:25:00,74.71,74.71,74.58,74.67,20988.0,73.7791,73.7791,73.6507,73.7396,20988.0
2024-11-05 11:30:00,74.68,74.78,74.67,74.76,13381.0,73.7495,73.8482,73.7396,73.8285,13381.0
2024-11-05 11:35:00,74.75,74.84,74.71,74.84,18795.0,73.8186,73.9075,73.7791,73.9075,18795.0
2024-11-05 11:40:00,74.84,74.85,74.78,74.8,10878.0,73.9075,73.9174,73.8482,73.868,10878.0
2024-11-05 11:45:00,74.8,74.83,74.77,74.8,16510.0,73.868,73.8976,73.8384,73.868,16510.0
2024-11-05 11:50:00,74.81,74.81,74.76,74.79,14186.0,73.8779,73.8779,73.8285,73.8581,14186.0
2024-11-05 11:55:00,74.78,74.8,74.78,74.8,15218.0,73.8482,73.868,73.8482,73.868,15218.0
2024-11-05 12:00:00,74.79,74.79,74.74,74.77,17531.0,73.8581,73.8581,73.8087,73.8384,17531.0
2024-11-05 12:05:00,74.77,74.82,74.77,74.81,9875.0,73.8384,73.8877,73.8384,73.8779,9875.0
2024-11-05 12:10:00,74.81,74.82,74.69,74.7,20241.0,73.8779,73.8877,73.7594,73.7692,20241.0
2024-11-05 12:15:00,74.7,74.8,74.7,74.8,12278.0,73.7692,73.868,73.7692,73.868,12278.0
2024-11-05 12:20:00,74.79,74.82,74.77,74.82,12113.0,73.8581,73.8877,73.8384,73.8877,12113.0
2024-11-05 12:25:00,74.82,74.82,74.77,74.78,19453.0,73.8877,73.8877,73.8384,73.8482,19453.0
2024-11-05 12:30:00,74.78,74.83,74.77,74.82,9610.0,73.8482,73.8976,73.8384,73.8877,9610.0
2024-11-05 12:35:00,74.82,74.87,74.82,74.85,8653.0,73.8877,73.9371,73.8877,73.9174,8653.0
2024-11-05 12:40:00,74.85,74.91,74.81,74.82,18424.0,73.9174,73.9766,73.8779,73.8877,18424.0
2024-11-05 12:45:00,74.82,74.91,74.81,74.9,19012.0,73.8877,73.9766,73.8779,73.9667,19012.0
2024-11-05 12:50:00,74.89,74.89,74.87,74.87,10578.0,73.9569,73.9569,73.9371,73.9371,10578.0
2024-11-05 12:55:00,74.87,74.87,74.81,74.81,21167.0,73.9371,73.9371,73.8779,73.8779,21167.0
2024-11-05 13:00:00,74.82,74.88,74.81,74.87,16511.0,73.8877,73.947,73.8779,73.9371,16511.0
2024-11-05 13:05:00,74.86,74.86,74.79,74.8,14337.0,73.9272,73.9272,73.8581,73.868,14337.0
2024-11-05 13:10:00,74.8,74.81,74.73,74.74,27175.0,73.868,73.8779,73.7989,73.8087,27175.0
2024-11-05 13:15:00,74.75,74.8,74.7,74.7,25987.0,73.8186,73.868,73.7692,73.7692,25987.0
2024-11-05 13:20:00,74.7,74.71,74.65,74.66,16791.0,73.7692,73.7791,73.7199,73.7297,16791.0
2024-11-05 13:25:00,74.65,74.72,74.64,74.72,31063.0,73.7199,73.789,73.71,73.789,31063.0
2024-11-05 13:30:00,74.72,74.81,74.69,74.7,46554.0,73.789,73.8779,73.7594,73.7692,46554.0
2024-11-05 13:35:00,74.7,74.7,74.54,74.67,38957.0,73.7692,73.7692,73.6112,73.7396,38957.0
2024-11-05 13:40:00,74.68,74.79,74.68,74.76,12852.0,73.7495,73.8581,73.7495,73.8285,12852.0
2024-11-05 13:45:00,74.77,74.77,74.68,74.7,15087.0,73.8384,73.8384,73.7495,73.7692,15087.0
2024-11-05 13:50:00,74.71,74.72,74.64,74.71,20220.0,73.7791,73.789,73.71,73.7791,20220.0
2024-11-05 13:55:00,74.72,74.75,74.64,74.67,27733.0,73.789,73.8186,73.71,73.7396,27733.0
2024-11-05 14:00:00,74.66,74.7,74.62,74.62,40906.0,73.7297,73.7692,73.6902,73.6902,40906.0
2024-11-05 14:05:00,74.61,74.7,74.6,74.69,42782.0,73.6804,73.7692,73.6705,73.7594,42782.0
2024-11-05 14:10:00,74.68,74.76,74.64,74.76,29375.0,73.7495,73.8285,73.71,73.8285,29375.0
2024-11-05 14:15:00,74.79,74.8,74.74,74.74,14762.0,73.8581,73.868,73.8087,73.8087,14762.0
2024-11-05 14:20:00,74.74,74.75,74.66,74.72,17363.0,73.8087,73.8186,73.7297,73.789,17363.0
2024-11-05 14:25:00,74.73,74.77,74.67,74.67,25608.0,73.7989,73.8384,73.7396,73.7396,25608.0
2024-11-05 14:30:00,74.67,74.69,74.65,74.67,13093.0,73.7396,73.7594,73.7199,73.7396,13093.0
2024-11-05 14:35:00,74.66,74.69,74.66,74.68,14018.0,73.7297,73.7594,73.7297,73.7495,14018.0
2024-11-05 14:40:00,74.68,74.71,74.62,74.65,22907.0,73.7495,73.7791,73.6902,73.7199,22907.0
2024-11-05 14:45:00,74.64,74.67,74.63,74.63,22427.0,73.71,73.7396,73.7001,73.7001,22427.0
2024-11-05 14:50:00,74.62,74.63,74.58,74.6,18202.0,73.6902,73.7001,73.6507,73.6705,18202.0
2024-11-05 14:55:00,74.6,74.61,74.57,74.59,23477.0,73.6705,73.6804,73.6409,73.6606,23477.0
2024-11-05 15:00:00,74.56,74.6,74.53,74.58,28858.0,73.631,73.6705,73.6014,73.6507,28858.0
2024-11-05 15:05:00,74.59,74.67,74.59,74.67,20798.0,73.6606,73.7396,73.6606,73.7396,20798.0
2024-11-05 15:10:00,74.66,74.68,74.64,74.66,23326.0,73.7297,73.7495,73.71,73.7297,23326.0
2024-11-05 15:15:00,74.66,74.67,74.62,74.67,28990.0,73.7297,73.7396,73.6902,73.7396,28990.0
2024-11-05 15:20:00,74.67,74.67,74.62,74.64,26243.0,73.7396,73.7396,73.6902,73.71,26243.0
2024-11-05 15:25:00,74.65,74.72,74.64,74.71,47311.0,73.7199,73.789,73.71,73.7791,47311.0
2024-11-05 15:30:00,74.71,74.78,74.69,74.78,39148.0,73.7791,73.8482,73.7594,73.8482,39148.0
2024-11-05 15:35:00,74.76,74.79,74.66,74.66,44490.0,73.8285,73.8581,73.7297,73.7297,44490.0
2024-11-05 15:40:00,74.66,74.71,74.61,74.68,53111.0,73.7297,73.7791,73.6804,73.7495,53111.0
2024-11-05 15:45:00,74.68,74.81,74.67,74.77,62378.0,73.7495,73.8779,73.7396,73.8384,62378.0
2024-11-05 15:50:00,74.77,74.88,74.71,74.84,112542.0,73.8384,73.947,73.7791,73.9075,112542.0
2024-11-05 15:55:00,74.85,74.9,74.75,74.87,397919.0,73.9174,73.9667,73.8186,73.9371,397919.0
2024-11-06 09:30:00,77.55,78.59,77.1,77.68,128162.0,76.5837,77.6108,76.1393,76.7121,128162.0
2024-11-06 09:35:00,77.69,78.47,77.65,78.35,47812.0,76.722,77.4923,76.6825,77.3738,47812.0
2024-11-06 09:40:00,78.41,78.42,77.92,78.1,36556.0,77.433,77.4429,76.9491,77.1269,36556.0
2024-11-06 09:45:00,78.03,78.46,77.89,78.27,29359.0,77.0577,77.4824,76.9195,77.2948,29359.0
2024-11-06 09:50:00,78.27,78.54,77.94,77.95,127165.0,77.2948,77.5614,76.9689,76.9787,127165.0
2024-11-06 09:55:00,77.97,79.23,77.97,79.14,65455.0,76.9985,78.2428,76.9985,78.1539,65455.0
2024-11-06 10:00:00,79.17,79.5,78.99,79.26,85469.0,78.1835,78.5094,78.0058,78.2724,85469.0
2024-11-06 10:05:00,79.27,79.48,78.91,79.08,28213.0,78.2823,78.4897,77.9268,78.0947,28213.0
2024-11-06 10:10:00,79.12,79.48,79.09,79.4,51721.0,78.1342,78.4897,78.1045,78.4107,51721.0
2024-11-06 10:15:00,79.37,79.75,79.36,79.45,22628.0,78.381,78.7563,78.3712,78.46,22628.0
2024-11-06 10:20:00,79.43,79.45,79.25,79.34,34623.0,78.4403,78.46,78.2625,78.3514,34623.0
2024-11-06 10:25:00,79.32,79.63,79.25,79.52,31593.0,78.3317,78.6378,78.2625,78.5292,31593.0
2024-11-06 10:30:00,79.5,79.57,79.3,79.53,52448.0,78.5094,78.5786,78.3119,78.5391,52448.0
2024-11-06 10:35:00,79.5,79.61,79.12,79.12,119383.0,78.5094,78.6181,78.1342,78.1342,119383.0
2024-11-06 10:40:00,79.16,79.47,79.06,79.47,32420.0,78.1737,78.4798,78.0749,78.4798,32420.0
2024-11-06 10:45:00,79.48,79.61,79.35,79.51,25803.0,78.4897,78.6181,78.3613,78.5193,25803.0
2024-11-06 10:50:00,79.48,79.48,79.09,79.11,130218.0,78.4897,78.4897,78.1045,78.1243,130218.0
2024-11-06 10:55:00,79.11,79.24,79.01,79.2,34563.0,78.1243,78.2527,78.0255,78.2132,34563.0
2024-11-06 11:00:00,79.2,79.34,79.0,79.13,78339.0,78.2132,78.3514,78.0157,78.144,78339.0
2024-11-06 11:05:00,79.13,79.33,79.03,79.23,99849.0,78.144,78.3415,78.0453,78.2428,99849.0
2024-11-06 11:10:00,79.24,79.61,79.18,79.61,49816.0,78.2527,78.6181,78.1934,78.6181,49816.0
2024-11-06 11:15:00,79.61,79.85,79.58,79.85,22363.0,78.6181,78.8551,78.5884,78.8551,22363.0
2024-11-06 11:20:00,79.84,79.94,79.58,79.86,28575.0,78.8452,78.9439,78.5884,78.8649,28575.0
2024-11-06 11:25:00,79.84,80.07,79.81,79.91,51699.0,78.8452,79.0723,78.8156,78.9143,51699.0
2024-11-06 11:30:00,79.91,80.08,79.86,80.05,53719.0,78.9143,79.0822,78.8649,79.0526,53719.0
2024-11-06 11:35:00,80.02,80.34,80.02,80.3,33751.0,79.0229,79.339,79.0229,79.2995,33751.0
2024-11-06 11:40:00,80.29,80.44,80.22,80.44,37111.0,79.2896,79.4377,79.2205,79.4377,37111.0
2024-11-06 11:45:00,80.46,80.57,80.33,80.53,33023.0,79.4575,79.5661,79.3291,79.5266,33023.0
2024-11-06 11:50:00,80.53,80.57,80.3,80.32,34346.0,79.5266,79.5661,79.2995,79.3192,34346.0
2024-11-06 11:55:00,80.33,80.77,80.3,80.64,103233.0,79.3291,79.7636,79.2995,79.6352,103233.0
2024-11-06 12:00:00,80.61,80.64,80.43,80.57,34573.0,79.6056,79.6352,79.4278,79.5661,34573.0
2024-11-06 12:05:00,80.54,80.54,80.35,80.37,22753.0,79.5365,79.5365,79.3488,79.3686,22753.0
2024-11-06 12:10:00,80.37,80.6,80.32,80.53,28556.0,79.3686,79.5957,79.3192,79.5266,28556.0
2024-11-06 12:15:00,80.53,80.75,80.5,80.62,52917.0,79.5266,79.7438,79.497,79.6155,52917.0
2024-11-06 12:20:00,80.6,80.69,80.6,80.61,33090.0,79.5957,79.6846,79.5957,79.6056,33090.0
2024-11-06 12:25:00,80.61,80.96,80.57,80.86,40900.0,79.6056,79.9512,79.5661,79.8525,40900.0
2024-11-06 12:30:00,80.84,80.96,80.71,80.94,29325.0,79.8327,79.9512,79.7043,79.9315,29325.0
2024-11-06 12:35:00,80.94,81.02,80.88,80.99,55311.0,79.9315,80.0105,79.8722,79.9809,55311.0
2024-11-06 12:40:00,80.99,81.28,80.98,81.23,46893.0,79.9809,80.2672,79.971,80.2179,46893.0
2024-11-06 12:45:00,81.23,81.44,81.13,81.38,34168.0,80.2179,80.4253,80.1191,80.366,34168.0
2024-11-06 12:50:00,81.38,81.47,81.21,81.31,45598.0,80.366,80.4549,80.1981,80.2969,45598.0
2024-11-06 12:55:00,81.29,81.57,81.25,81.49,36836.0,80.2771,80.5536,80.2376,80.4746,36836.0
2024-11-06 13:00:00,81.5,81.75,81.5,81.67,44241.0,80.4845,80.7314,80.4845,80.6524,44241.0
2024-11-06 13:05:00,81.7,81.71,81.49,81.49,41536.0,80.682,80.6919,80.4746,80.4746,41536.0
2024-11-06 13:10:00,81.52,81.59,81.44,81.45,44133.0,80.5043,80.5734,80.4253,80.4351,44133.0
2024-11-06 13:15:00,81.45,81.6,81.34,81.36,63605.0,80.4351,80.5833,80.3265,80.3462,63605.0
2024-11-06 13:20:00,81.43,81.49,81.34,81.38,51850.0,80.4154,80.4746,80.3265,80.366,51850.0
2024-11-06 13:25:00,81.38,81.38,81.1,81.14,85040.0,80.366,80.366,80.0895,80.129,85040.0
2024-11-06 13:30:00,81.14,81.5,81.11,81.37,27884.0,80.129,80.4845,80.0994,80.3561,27884.0
2024-11-06 13:35:00,81.37,81.42,81.28,81.41,20587.0,80.3561,80.4055,80.2672,80.3956,20587.0
2024-11-06 13:40:00,81.41,81.5,81.3,81.46,20054.0,80.3956,80.4845,80.287,80.445,20054.0
2024-11-06 13:45:00,81.46,81.59,81.45,81.56,22800.0,80.445,80.5734,80.4351,80.5438,22800.0
2024-11-06 13:50:00,81.56,81.58,81.43,81.47,22587.0,80.5438,80.5635,80.4154,80.4549,22587.0
2024-11-06 13:55:00,81.48,81.5,81.33,81.33,22589.0,80.4648,80.4845,80.3166,80.3166,22589.0
2024-11-06 14:00:00,81.34,81.6,81.33,81.6,27565.0,80.3265,80.5833,80.3166,80.5833,27565.0
2024-11-06 14:05:00,81.6,81.64,81.53,81.6,31043.0,80.5833,80.6228,80.5141,80.5833,31043.0
2024-11-06 14:10:00,81.58,81.59,81.51,81.56,22319.0,80.5635,80.5734,80.4944,80.5438,22319.0
2024-11-06 14:15:00,81.55,81.6,81.48,81.52,30854.0,80.5339,80.5833,80.4648,80.5043,30854.0
2024-11-06 14:20:00,81.52,81.57,81.42,81.43,47524.0,80.5043,80.5536,80.4055,80.4154,47524.0
2024-11-06 14:25:00,81.43,81.76,81.43,81.66,33903.0,80.4154,80.7413,80.4154,80.6425,33903.0
2024-11-06 14:30:00,81.65,81.7,81.55,81.56,26593.0,80.6326,80.682,80.5339,80.5438,26593.0
2024-11-06 14:35:00,81.57,81.71,81.56,81.64,20904.0,80.5536,80.6919,80.5438,80.6228,20904.0
2024-11-06 14:40:00,81.64,81.78,81.52,81.54,51105.0,80.6228,80.761,80.5043,80.524,51105.0
2024-11-06 14:45:00,81.56,81.59,81.49,81.53,48434.0,80.5438,80.5734,80.4746,80.5141,48434.0
2024-11-06 14:50:00,81.54,81.58,81.39,81.52,76073.0,80.524,80.5635,80.3759,80.5043,76073.0
2024-11-06 14:55:00,81.5,81.59,81.4,81.56,53411.0,80.4845,80.5734,80.3858,80.5438,53411.0
2024-11-06 15:00:00,81.56,81.61,81.43,81.44,23390.0,80.5438,80.5931,80.4154,80.4253,23390.0
2024-11-06 15:05:00,81.43,81.65,81.4,81.61,43016.0,80.4154,80.6326,80.3858,80.5931,43016.0
2024-11-06 15:10:00,81.61,81.85,81.53,81.83,46910.0,80.5931,80.8301,80.5141,80.8104,46910.0
2024-11-06 15:15:00,81.82,81.9,81.69,81.69,68317.0,80.8005,80.8795,80.6721,80.6721,68317.0
2024-11-06 15:20:00,81.7,81.73,81.52,81.64,62578.0,80.682,80.7116,80.5043,80.6228,62578.0
2024-11-06 15:25:00,81.67,81.96,81.65,81.95,43973.0,80.6524,80.9388,80.6326,80.9289,43973.0
2024-11-06 15:30:00,81.96,81.98,81.82,81.84,69722.0,80.9388,80.9585,80.8005,80.8203,69722.0
2024-11-06 15:35:00,81.84,81.88,81.69,81.7,53284.0,80.8203,80.8598,80.6721,80.682,53284.0
2024-11-06 15:40:00,81.7,81.74,81.55,81.59,55851.0,80.682,80.7215,80.5339,80.5734,55851.0
2024-11-06 15:45:00,81.58,81.71,81.57,81.7,64282.0,80.5635,80.6919,80.5536,80.682,64282.0
2024-11-06 15:50:00,81.69,81.79,81.45,81.46,173853.0,80.6721,80.7709,80.4351,80.445,173853.0
2024-11-06 15:55:00,81.46,81.54,81.28,81.49,454222.0,80.445,80.524,80.2672,80.4746,454222.0
2024-11-07 09:30:00,81.46,81.47,80.71,81.04,70269.0,80.445,80.4549,79.7043,80.0302,70269.0
2024-11-07 09:35:00,81.04,81.04,80.27,80.58,27608.0,80.0302,80.0302,79.2698,79.576,27608.0
2024-11-07 09:40:00,80.61,80.87,80.42,80.43,39722.0,79.6056,79.8624,79.418,79.4278,39722.0
2024-11-07 09:45:00,80.52,80.72,80.35,80.69,17615.0,79.5167,79.7142,79.3488,79.6846,17615.0
2024-11-07 09:50:00,80.68,81.02,80.67,81.0,36748.0,79.6747,80.0105,79.6648,79.9907,36748.0
2024-11-07 09:55:00,81.0,81.07,80.73,80.83,89008.0,79.9907,80.0599,79.7241,79.8229,89008.0
2024-11-07 10:00:00,80.81,81.2,80.81,81.0,47660.0,79.8031,80.1882,79.8031,79.9907,47660.0
2024-11-07 10:05:00,80.98,81.28,80.98,81.24,22013.0,79.971,80.2672,79.971,80.2277,22013.0
2024-11-07 10:10:00,81.22,81.68,81.16,81.63,57601.0,80.208,80.6623,80.1487,80.6129,57601.0
2024-11-07 10:15:00,81.62,81.97,81.5,81.86,73355.0,80.603,80.9486,80.4845,80.84,73355.0
2024-11-07 10:20:00,81.88,82.21,81.78,82.2,59665.0,80.8598,81.1857,80.761,81.1758,59665.0
2024-11-07 10:25:00,82.19,82.21,81.86,81.92,34981.0,81.1659,81.1857,80.84,80.8993,34981.0
2024-11-07 10:30:00,81.87,82.08,81.83,81.93,40020.0,80.8499,81.0573,80.8104,80.9091,40020.0
2024-11-07 10:35:00,81.93,82.16,81.93,82.1,28984.0,80.9091,81.1363,80.9091,81.077,28984.0
2024-11-07 10:40:00,82.09,82.1,81.97,81.97,23768.0,81.0672,81.077,80.9486,80.9486,23768.0
2024-11-07 10:45:00,81.97,82.01,81.87,81.94,29491.0,80.9486,80.9881,80.8499,80.919,29491.0
2024-11-07 10:50:00,81.97,81.97,81.66,81.73,24190.0,80.9486,80.9486,80.6425,80.7116,24190.0
2024-11-07 10:55:00,81.7,81.8,81.7,81.75,19636.0,80.682,80.7808,80.682,80.7314,19636.0
2024-11-07 11:00:00,81.75,81.83,81.73,81.75,28454.0,80.7314,80.8104,80.7116,80.7314,28454.0
2024-11-07 11:05:00,81.74,81.86,81.63,81.76,23075.0,80.7215,80.84,80.6129,80.7413,23075.0
2024-11-07 11:10:00,81.77,81.78,81.56,81.61,27128.0,80.7511,80.761,80.5438,80.5931,27128.0
2024-11-07 11:15:00,81.61,81.68,81.49,81.68,7933.0,80.5931,80.6623,80.4746,80.6623,7933.0
2024-11-07 11:20:00,81.68,81.83,81.66,81.81,12204.0,80.6623,80.8104,80.6425,80.7906,12204.0
2024-11-07 11:25:00,81.81,81.82,81.61,81.63,23657.0,80.7906,80.8005,80.5931,80.6129,23657.0
2024-11-07 11:30:00,81.64,81.66,81.5,81.58,15305.0,80.6228,80.6425,80.4845,80.5635,15305.0
2024-11-07 11:35:00,81.58,81.66,81.53,81.66,14594.0,80.5635,80.6425,80.5141,80.6425,14594.0
2024-11-07 11:40:00,81.66,81.67,81.57,81.6,14750.0,80.6425,80.6524,80.5536,80.5833,14750.0
2024-11-07 11:45:00,81.59,81.59,81.47,81.5,9833.0,80.5734,80.5734,80.4549,80.4845,9833.0
2024-11-07 11:50:00,81.47,81.48,81.4,81.4,11366.0,80.4549,80.4648,80.3858,80.3858,11366.0
2024-11-07 11:55:00,81.4,81.55,81.4,81.5,55401.0,80.3858,80.5339,80.3858,80.4845,55401.0
2024-11-07 12:00:00,81.5,81.5,81.39,81.46,22534.0,80.4845,80.4845,80.3759,80.445,22534.0
2024-11-07 12:05:00,81.45,81.58,81.45,81.56,12254.0,80.4351,80.5635,80.4351,80.5438,12254.0
2024-11-07 12:10:00,81.56,81.62,81.51,81.52,23928.0,80.5438,80.603,80.4944,80.5043,23928.0
2024-11-07 12:15:00,81.52,81.68,81.46,81.68,15055.0,80.5043,80.6623,80.445,80.6623,15055.0
2024-11-07 12:20:00,81.68,81.69,81.59,81.67,9859.0,80.6623,80.6721,80.5734,80.6524,9859.0
2024-11-07 12:25:00,81.66,81.68,81.57,81.63,16479.0,80.6425,80.6623,80.5536,80.6129,16479.0
2024-11-07 12:30:00,81.64,81.74,81.61,81.73,14657.0,80.6228,80.7215,80.5931,80.7116,14657.0
2024-11-07 12:35:00,81.74,81.85,81.74,81.85,8298.0,80.7215,80.8301,80.7215,80.8301,8298.0
2024-11-07 12:40:00,81.84,81.85,81.78,81.8,10368.0,80.8203,80.8301,80.761,80.7808,10368.0
2024-11-07 12:45:00,81.81,81.85,81.78,81.85,11177.0,80.7906,80.8301,80.761,80.8301,11177.0
2024-11-07 12:50:00,81.86,81.86,81.79,81.81,8463.0,80.84,80.84,80.7709,80.7906,8463.0
2024-11-07 12:55:00,81.81,81.89,81.8,81.81,17747.0,80.7906,80.8696,80.7808,80.7906,17747.0
2024-11-07 13:00:00,81.81,81.89,81.79,81.89,10105.0,80.7906,80.8696,80.7709,80.8696,10105.0
2024-11-07 13:05:00,81.91,81.94,81.86,81.89,8725.0,80.8894,80.919,80.84,80.8696,8725.0
2024-11-07 13:10:00,81.9,81.9,81.83,81.84,8549.0,80.8795,80.8795,80.8104,80.8203,8549.0
2024-11-07 13:15:00,81.86,81.86,81.78,81.78,12885.0,80.84,80.84,80.761,80.761,12885.0
2024-11-07 13:20:00,81.78,81.85,81.77,81.81,18346.0,80.761,80.8301,80.7511,80.7906,18346.0
2024-11-07 13:25:00,81.81,81.87,81.81,81.83,16577.0,80.7906,80.8499,80.7906,80.8104,16577.0
2024-11-07 13:30:00,81.83,81.83,81.71,81.72,23888.0,80.8104,80.8104,80.6919,80.7018,23888.0
2024-11-07 13:35:00,81.72,81.78,81.66,81.72,12310.0,80.7018,80.761,80.6425,80.7018,12310.0
2024-11-07 13:40:00,81.73,81.73,81.54,81.61,84650.0,80.7116,80.7116,80.524,80.5931,84650.0
2024-11-07 13:45:00,81.6,81.71,81.59,81.66,80246.0,80.5833,80.6919,80.5734,80.6425,80246.0
2024-11-07 13:50:00,81.66,81.79,81.66,81.79,24294.0,80.6425,80.7709,80.6425,80.7709,24294.0
2024-11-07 13:55:00,81.79,81.93,81.79,81.92,14926.0,80.7709,80.9091,80.7709,80.8993,14926.0
2024-11-07 14:00:00,81.92,82.0,81.8,81.91,34610.0,80.8993,80.9783,80.7808,80.8894,34610.0
2024-11-07 14:05:00,81.88,81.99,81.82,81.94,26664.0,80.8598,80.9684,80.8005,80.919,26664.0
2024-11-07 14:10:00,81.96,81.97,81.91,81.96,19652.0,80.9388,80.9486,80.8894,80.9388,19652.0
2024-11-07 14:15:00,81.96,81.99,81.89,81.94,19502.0,80.9388,80.9684,80.8696,80.919,19502.0
2024-11-07 14:20:00,81.94,81.94,81.83,81.93,13429.0,80.919,80.919,80.8104,80.9091,13429.0
2024-11-07 14:25:00,81.95,81.99,81.9,81.93,15163.0,80.9289,80.9684,80.8795,80.9091,15163.0
2024-11-07 14:30:00,81.94,82.03,81.93,81.98,17838.0,80.919,81.0079,80.9091,80.9585,17838.0
2024-11-07 14:35:00,81.98,82.0,81.83,81.86,12183.0,80.9585,80.9783,80.8104,80.84,12183.0
2024-11-07 14:40:00,81.84,81.85,81.7,81.76,32844.0,80.8203,80.8301,80.682,80.7413,32844.0
2024-11-07 14:45:00,81.76,81.92,81.7,81.9,26607.0,80.7413,80.8993,80.682,80.8795,26607.0
2024-11-07 14:50:00,81.9,81.93,81.82,81.87,27683.0,80.8795,80.9091,80.8005,80.8499,27683.0
2024-11-07 14:55:00,81.87,82.03,81.87,81.95,23130.0,80.8499,81.0079,80.8499,80.9289,23130.0
2024-11-07 15:00:00,81.94,81.99,81.87,81.97,22080.0,80.919,80.9684,80.8499,80.9486,22080.0
2024-11-07 15:05:00,81.95,82.0,81.95,81.98,25600.0,80.9289,80.9783,80.9289,80.9585,25600.0
2024-11-07 15:10:00,81.98,82.02,81.94,81.99,367651.0,80.9585,80.998,80.919,80.9684,367651.0
2024-11-07 15:15:00,81.98,82.06,81.95,82.06,121670.0,80.9585,81.0375,80.9289,81.0375,121670.0
2024-11-07 15:20:00,82.05,82.14,81.94,82.14,45986.0,81.0277,81.1165,80.919,81.1165,45986.0
2024-11-07 15:25:00,82.15,82.16,81.94,81.94,190854.0,81.1264,81.1363,80.919,80.919,190854.0
2024-11-07 15:30:00,81.93,82.0,81.75,81.8,25338.0,80.9091,80.9783,80.7314,80.7808,25338.0
2024-11-07 15:35:00,81.8,81.91,81.73,81.74,19823.0,80.7808,80.8894,80.7116,80.7215,19823.0
2024-11-07 15:40:00,81.73,81.8,81.7,81.72,30167.0,80.7116,80.7808,80.682,80.7018,30167.0
2024-11-07 15:45:00,81.72,81.87,81.72,81.84,33377.0,80.7018,80.8499,80.7018,80.8203,33377.0
2024-11-07 15:50:00,81.83,81.87,81.74,81.84,85576.0,80.8104,80.8499,80.7215,80.8203,85576.0
2024-11-07 15:55:00,81.85,81.98,81.82,81.9,274880.0,80.8301,80.9585,80.8005,80.8795,274880.0
2024-11-08 09:30:00,81.87,82.5,81.86,82.17,38832.0,80.8499,81.472,80.84,81.1462,38832.0
2024-11-08 09:35:00,82.17,82.91,82.17,82.91,21306.0,81.1462,81.8769,81.1462,81.8769,21306.0
2024-11-08 09:40:00,82.84,82.92,82.68,82.88,9993.0,81.8078,81.8868,81.6498,81.8473,9993.0
2024-11-08 09:45:00,82.81,83.39,82.76,83.29,24323.0,81.7782,82.351,81.7288,82.2522,24323.0
2024-11-08 09:50:00,83.3,83.39,83.11,83.39,21951.0,82.2621,82.351,82.0744,82.351,21951.0
2024-11-08 09:55:00,83.38,83.57,83.29,83.56,37992.0,82.3411,82.5287,82.2522,82.5188,37992.0
2024-11-08 10:00:00,83.53,83.97,83.49,83.81,39676.0,82.4892,82.9237,82.4497,82.7657,39676.0
2024-11-08 10:05:00,83.81,83.91,83.52,83.77,66476.0,82.7657,82.8645,82.4793,82.7262,66476.0
2024-11-08 10:10:00,83.79,84.0,83.74,83.79,104909.0,82.746,82.9534,82.6966,82.746,104909.0
2024-11-08 10:15:00,83.79,84.08,83.74,83.98,66590.0,82.746,83.0324,82.6966,82.9336,66590.0
2024-11-08 10:20:00,83.98,84.1,83.86,83.86,23074.0,82.9336,83.0521,82.8151,82.8151,23074.0
2024-11-08 10:25:00,83.89,83.92,83.72,83.83,21961.0,82.8447,82.8744,82.6768,82.7855,21961.0
2024-11-08 10:30:00,83.81,84.14,83.79,84.1,17810.0,82.7657,83.0916,82.746,83.0521,17810.0
2024-11-08 10:35:00,84.11,84.12,84.0,84.11,20924.0,83.062,83.0719,82.9534,83.062,20924.0
2024-11-08 10:40:00,84.12,84.12,84.0,84.08,17657.0,83.0719,83.0719,82.9534,83.0324,17657.0
2024-11-08 10:45:00,84.08,84.15,83.99,84.03,18482.0,83.0324,83.1015,82.9435,82.983,18482.0
2024-11-08 10:50:00,84.02,84.21,84.01,84.2,12200.0,82.9731,83.1607,82.9632,83.1509,12200.0
2024-11-08 10:55:00,84.19,84.25,84.13,84.21,20386.0,83.141,83.2002,83.0817,83.1607,20386.0
2024-11-08 11:00:00,84.2,84.49,84.2,84.49,16786.0,83.1509,83.4372,83.1509,83.4372,16786.0
2024-11-08 11:05:00,84.5,84.65,84.48,84.65,15292.0,83.4471,83.5953,83.4274,83.5953,15292.0
2024-11-08 11:10:00,84.67,84.68,84.51,84.53,38496.0,83.615,83.6249,83.457,83.4768,38496.0
2024-11-08 11:15:00,84.53,84.59,84.5,84.58,21392.0,83.4768,83.536,83.4471,83.5261,21392.0
2024-11-08 11:20:00,84.59,84.63,84.51,84.61,38506.0,83.536,83.5755,83.457,83.5558,38506.0
2024-11-08 11:25:00,84.61,84.61,84.46,84.51,13755.0,83.5558,83.5558,83.4076,83.457,13755.0
2024-11-08 11:30:00,84.51,84.55,84.24,84.3,31797.0,83.457,83.4965,83.1904,83.2496,31797.0
2024-11-08 11:35:00,84.3,84.47,84.29,84.43,24247.0,83.2496,83.4175,83.2397,83.378,24247.0
2024-11-08 11:40:00,84.41,84.48,84.22,84.41,37900.0,83.3582,83.4274,83.1706,83.3582,37900.0
2024-11-08 11:45:00,84.4,84.42,84.29,84.37,16553.0,83.3484,83.3681,83.2397,83.3187,16553.0
2024-11-08 11:50:00,84.36,84.5,84.36,84.5,18559.0,83.3089,83.4471,83.3089,83.4471,18559.0
2024-11-08 11:55:00,84.49,84.58,84.49,84.54,23151.0,83.4372,83.5261,83.4372,83.4866,23151.0
2024-11-08 12:00:00,84.56,84.59,84.46,84.46,27281.0,83.5064,83.536,83.4076,83.4076,27281.0
2024-11-08 12:05:00,84.46,84.53,84.43,84.52,20746.0,83.4076,83.4768,83.378,83.4669,20746.0
2024-11-08 12:10:00,84.53,84.57,84.5,84.55,9173.0,83.4768,83.5163,83.4471,83.4965,9173.0
2024-11-08 12:15:00,84.55,84.61,84.51,84.53,30760.0,83.4965,83.5558,83.457,83.4768,30760.0
2024-11-08 12:20:00,84.54,84.71,84.53,84.71,10757.0,83.4866,83.6545,83.4768,83.6545,10757.0
2024-11-08 12:25:00,84.7,84.72,84.61,84.61,14882.0,83.6446,83.6644,83.5558,83.5558,14882.0
2024-11-08 12:30:00,84.63,84.64,84.54,84.56,7650.0,83.5755,83.5854,83.4866,83.5064,7650.0
2024-11-08 12:35:00,84.55,84.7,84.54,84.69,14511.0,83.4965,83.6446,83.4866,83.6348,14511.0
2024-11-08 12:40:00,84.7,84.74,84.69,84.72,12160.0,83.6446,83.6841,83.6348,83.6644,12160.0
2024-11-08 12:45:00,84.71,84.77,84.71,84.73,14755.0,83.6545,83.7138,83.6545,83.6743,14755.0
2024-11-08 12:50:00,84.72,84.77,84.65,84.77,14977.0,83.6644,83.7138,83.5953,83.7138,14977.0
2024-11-08 12:55:00,84.76,84.77,84.68,84.68,19687.0,83.7039,83.7138,83.6249,83.6249,19687.0
2024-11-08 13:00:00,84.7,84.76,84.7,84.76,10928.0,83.6446,83.7039,83.6446,83.7039,10928.0
2024-11-08 13:05:00,84.76,84.79,84.54,84.55,22330.0,83.7039,83.7335,83.4866,83.4965,22330.0
2024-11-08 13:10:00,84.55,84.55,84.36,84.39,44421.0,83.4965,83.4965,83.3089,83.3385,44421.0
2024-11-08 13:15:00,84.4,84.48,84.39,84.46,25549.0,83.3484,83.4274,83.3385,83.4076,25549.0
2024-11-08 13:20:00,84.46,84.46,84.39,84.42,13098.0,83.4076,83.4076,83.3385,83.3681,13098.0
2024-11-08 13:25:00,84.41,84.47,84.37,84.47,10222.0,83.3582,83.4175,83.3187,83.4175,10222.0
2024-11-08 13:30:00,84.46,84.46,84.3,84.33,18803.0,83.4076,83.4076,83.2496,83.2792,18803.0
2024-11-08 13:35:00,84.34,84.42,84.33,84.39,22696.0,83.2891,83.3681,83.2792,83.3385,22696.0
2024-11-08 13:40:00,84.4,84.4,84.31,84.37,10984.0,83.3484,83.3484,83.2595,83.3187,10984.0
2024-11-08 13:45:00,84.36,84.52,84.35,84.49,12894.0,83.3089,83.4669,83.299,83.4372,12894.0
2024-11-08 13:50:00,84.5,84.51,84.39,84.41,12107.0,83.4471,83.457,83.3385,83.3582,12107.0
2024-11-08 13:55:00,84.41,84.44,84.36,84.41,20110.0,83.3582,83.3879,83.3089,83.3582,20110.0
2024-11-08 14:00:00,84.4,84.4,84.26,84.31,10404.0,83.3484,83.3484,83.2101,83.2595,10404.0
2024-11-08 14:05:00,84.32,84.44,84.32,84.42,14274.0,83.2694,83.3879,83.2694,83.3681,14274.0
2024-11-08 14:10:00,84.44,84.51,84.43,84.45,10101.0,83.3879,83.457,83.378,83.3977,10101.0
2024-11-08 14:15:00,84.46,84.51,84.42,84.45,12965.0,83.4076,83.457,83.3681,83.3977,12965.0
2024-11-08 14:20:00,84.45,84.5,84.45,84.49,10128.0,83.3977,83.4471,83.3977,83.4372,10128.0
2024-11-08 14:25:00,84.49,84.5,84.29,84.29,14683.0,83.4372,83.4471,83.2397,83.2397,14683.0
2024-11-08 14:30:00,84.31,84.56,84.3,84.54,51260.0,83.2595,83.5064,83.2496,83.4866,51260.0
2024-11-08 14:35:00,84.55,84.62,84.54,84.54,7659.0,83.4965,83.5656,83.4866,83.4866,7659.0
2024-11-08 14:40:00,84.55,84.57,84.48,84.5,13011.0,83.4965,83.5163,83.4274,83.4471,13011.0
2024-11-08 14:45:00,84.5,84.5,84.42,84.43,14310.0,83.4471,83.4471,83.3681,83.378,14310.0
2024-11-08 14:50:00,84.42,84.46,84.35,84.35,12943.0,83.3681,83.4076,83.299,83.299,12943.0
2024-11-08 14:55:00,84.37,84.49,84.37,84.47,22464.0,83.3187,83.4372,83.3187,83.4175,22464.0
2024-11-08 15:00:00,84.47,84.47,84.36,84.42,19299.0,83.4175,83.4175,83.3089,83.3681,19299.0
2024-11-08 15:05:00,84.41,84.46,84.39,84.44,20675.0,83.3582,83.4076,83.3385,83.3879,20675.0
2024-11-08 15:10:00,84.43,84.44,84.31,84.32,28515.0,83.378,83.3879,83.2595,83.2694,28515.0
2024-11-08 15:15:00,84.31,84.34,84.27,84.29,21864.0,83.2595,83.2891,83.22,83.2397,21864.0
2024-11-08 15:20:00,84.3,84.31,84.17,84.21,41952.0,83.2496,83.2595,83.1212,83.1607,41952.0
2024-11-08 15:25:00,84.21,84.25,84.17,84.19,20483.0,83.1607,83.2002,83.1212,83.141,20483.0
2024-11-08 15:30:00,84.19,84.23,84.15,84.15,23823.0,83.141,83.1805,83.1015,83.1015,23823.0
2024-11-08 15:35:00,84.15,84.3,84.15,84.28,17044.0,83.1015,83.2496,83.1015,83.2299,17044.0
2024-11-08 15:40:00,84.28,84.29,84.2,84.25,52847.0,83.2299,83.2397,83.1509,83.2002,52847.0
2024-11-08 15:45:00,84.25,84.36,84.23,84.27,42567.0,83.2002,83.3089,83.1805,83.22,42567.0
2024-11-08 15:50:00,84.27,84.59,84.27,84.55,106091.0,83.22,83.536,83.22,83.4965,106091.0
2024-11-08 15:55:00,84.54,84.68,84.48,84.63,289358.0,83.4866,83.6249,83.4274,83.5755,289358.0
2024-11-11 09:30:00,84.78,85.61,84.78,85.28,135783.0,83.7236,84.5433,83.7236,84.2174,135783.0
2024-11-11 09:35:00,85.23,85.5,84.95,85.49,83597.0,84.168,84.4347,83.8915,84.4248,83597.0
2024-11-11 09:40:00,85.51,85.63,85.36,85.55,18482.0,84.4445,84.563,84.2964,84.484,18482.0
2024-11-11 09:45:00,85.52,85.77,85.5,85.77,47686.0,84.4544,84.7013,84.4347,84.7013,47686.0
2024-11-11 09:50:00,85.83,86.12,85.81,86.07,27570.0,84.7606,85.0469,84.7408,84.9976,27570.0
2024-11-11 09:55:00,86.12,86.19,85.95,86.13,16136.0,85.0469,85.1161,84.8791,85.0568,16136.0
2024-11-11 10:00:00,86.12,86.29,86.03,86.11,21787.0,85.0469,85.2148,84.9581,85.0371,21787.0
2024-11-11 10:05:00,86.11,86.2,85.87,85.9,22677.0,85.0371,85.1259,84.8001,84.8297,22677.0
2024-11-11 10:10:00,85.86,86.06,85.8,86.05,26246.0,84.7902,84.9877,84.7309,84.9778,26246.0
2024-11-11 10:15:00,86.05,86.22,85.97,86.11,40109.0,84.9778,85.1457,84.8988,85.0371,40109.0
2024-11-11 10:20:00,86.11,86.18,86.05,86.15,38420.0,85.0371,85.1062,84.9778,85.0766,38420.0
2024-11-11 10:25:00,86.15,86.31,86.13,86.22,22746.0,85.0766,85.2346,85.0568,85.1457,22746.0
2024-11-11 10:30:00,86.22,86.28,86.15,86.18,67159.0,85.1457,85.2049,85.0766,85.1062,67159.0
2024-11-11 10:35:00,86.18,86.21,86.08,86.19,49795.0,85.1062,85.1358,85.0074,85.1161,49795.0
2024-11-11 10:40:00,86.21,86.22,86.1,86.21,19752.0,85.1358,85.1457,85.0272,85.1358,19752.0
2024-11-11 10:45:00,86.23,86.4,86.2,86.4,19323.0,85.1556,85.3234,85.1259,85.3234,19323.0
2024-11-11 10:50:00,86.38,86.5,86.37,86.45,37179.0,85.3037,85.4222,85.2938,85.3728,37179.0
2024-11-11 10:55:00,86.46,86.53,86.4,86.42,24230.0,85.3827,85.4518,85.3234,85.3432,24230.0
2024-11-11 11:00:00,86.43,86.51,86.41,86.49,28011.0,85.3531,85.4321,85.3333,85.4123,28011.0
2024-11-11 11:05:00,86.49,86.64,86.45,86.62,32850.0,85.4123,85.5605,85.3728,85.5407,32850.0
2024-11-11 11:10:00,86.61,86.63,86.47,86.5,31806.0,85.5308,85.5506,85.3926,85.4222,31806.0
2024-11-11 11:15:00,86.51,86.54,86.44,86.45,25667.0,85.4321,85.4617,85.363,85.3728,25667.0
2024-11-11 11:20:00,86.45,86.52,86.42,86.44,32800.0,85.3728,85.442,85.3432,85.363,32800.0
2024-11-11 11:25:00,86.43,86.44,86.28,86.38,23565.0,85.3531,85.363,85.2049,85.3037,23565.0
2024-11-11 11:30:00,86.38,86.49,86.37,86.47,18733.0,85.3037,85.4123,85.2938,85.3926,18733.0
2024-11-11 11:35:00,86.48,86.52,86.43,86.46,21654.0,85.4025,85.442,85.3531,85.3827,21654.0
2024-11-11 11:40:00,86.47,86.74,86.47,86.73,28661.0,85.3926,85.6592,85.3926,85.6493,28661.0
2024-11-11 11:45:00,86.73,86.76,86.65,86.73,20991.0,85.6493,85.679,85.5703,85.6493,20991.0
2024-11-11 11:50:00,86.74,86.86,86.74,86.8,24292.0,85.6592,85.7777,85.6592,85.7185,24292.0
2024-11-11 11:55:00,86.82,86.83,86.76,86.81,25639.0,85.7382,85.7481,85.679,85.7283,25639.0
2024-11-11 12:00:00,86.8,86.93,86.76,86.9,26567.0,85.7185,85.8468,85.679,85.8172,26567.0
2024-11-11 12:05:00,86.92,86.98,86.83,86.98,28848.0,85.837,85.8962,85.7481,85.8962,28848.0
2024-11-11 12:10:00,86.98,87.02,86.96,87.01,31232.0,85.8962,85.9357,85.8765,85.9258,31232.0
2024-11-11 12:15:00,87.0,87.14,86.98,87.1,57679.0,85.916,86.0542,85.8962,86.0147,57679.0
2024-11-11 12:20:00,87.09,87.15,87.05,87.06,218195.0,86.0049,86.0641,85.9654,85.9752,218195.0
2024-11-11 12:25:00,87.06,87.16,87.01,87.08,102711.0,85.9752,86.074,85.9258,85.995,102711.0
2024-11-11 12:30:00,87.06,87.08,86.95,86.97,100765.0,85.9752,85.995,85.8666,85.8863,100765.0
2024-11-11 12:35:00,86.97,87.05,86.87,86.92,42547.0,85.8863,85.9654,85.7876,85.837,42547.0
2024-11-11 12:40:00,86.93,86.93,86.81,86.9,21649.0,85.8468,85.8468,85.7283,85.8172,21649.0
2024-11-11 12:45:00,86.9,86.99,86.88,86.93,17482.0,85.8172,85.9061,85.7975,85.8468,17482.0
2024-11-11 12:50:00,86.93,86.94,86.86,86.9,10953.0,85.8468,85.8567,85.7777,85.8172,10953.0
2024-11-11 12:55:00,86.9,86.93,86.85,86.85,18511.0,85.8172,85.8468,85.7678,85.7678,18511.0
2024-11-11 13:00:00,86.83,86.84,86.61,86.74,27986.0,85.7481,85.758,85.5308,85.6592,27986.0
2024-11-11 13:05:00,86.73,86.9,86.71,86.83,35542.0,85.6493,85.8172,85.6296,85.7481,35542.0
2024-11-11 13:10:00,86.83,86.87,86.73,86.73,11300.0,85.7481,85.7876,85.6493,85.6493,11300.0
2024-11-11 13:15:00,86.75,86.77,86.62,86.62,20577.0,85.6691,85.6888,85.5407,85.5407,20577.0
2024-11-11 13:20:00,86.62,86.62,86.47,86.56,52637.0,85.5407,85.5407,85.3926,85.4815,52637.0
2024-11-11 13:25:00,86.55,86.58,86.47,86.51,20546.0,85.4716,85.5012,85.3926,85.4321,20546.0
2024-11-11 13:30:00,86.51,86.51,86.19,86.27,14082.0,85.4321,85.4321,85.1161,85.1951,14082.0
2024-11-11 13:35:00,86.25,86.39,86.22,86.35,56804.0,85.1753,85.3136,85.1457,85.2741,56804.0
2024-11-11 13:40:00,86.35,86.51,86.35,86.51,70136.0,85.2741,85.4321,85.2741,85.4321,70136.0
2024-11-11 13:45:00,86.52,86.58,86.43,86.44,92183.0,85.442,85.5012,85.3531,85.363,92183.0
2024-11-11 13:50:00,86.44,86.65,86.42,86.59,34629.0,85.363,85.5703,85.3432,85.5111,34629.0
2024-11-11 13:55:00,86.59,86.6,86.5,86.59,32738.0,85.5111,85.521,85.4222,85.5111,32738.0
2024-11-11 14:00:00,86.56,86.59,86.32,86.33,50520.0,85.4815,85.5111,85.2444,85.2543,50520.0
2024-11-11 14:05:00,86.31,86.46,86.27,86.46,125692.0,85.2346,85.3827,85.1951,85.3827,125692.0
2024-11-11 14:10:00,86.47,86.53,86.37,86.38,161387.0,85.3926,85.4518,85.2938,85.3037,161387.0
2024-11-11 14:15:00,86.32,86.38,86.2,86.37,89631.0,85.2444,85.3037,85.1259,85.2938,89631.0
2024-11-11 14:20:00,86.38,86.48,86.37,86.46,17518.0,85.3037,85.4025,85.2938,85.3827,17518.0
2024-11-11 14:25:00,86.47,86.65,86.47,86.59,39288.0,85.3926,85.5703,85.3926,85.5111,39288.0
2024-11-11 14:30:00,86.6,86.63,86.55,86.62,40162.0,85.521,85.5506,85.4716,85.5407,40162.0
2024-11-11 14:35:00,86.62,86.65,86.57,86.59,20195.0,85.5407,85.5703,85.4913,85.5111,20195.0
2024-11-11 14:40:00,86.59,86.64,86.56,86.6,22516.0,85.5111,85.5605,85.4815,85.521,22516.0
2024-11-11 14:45:00,86.61,86.61,86.49,86.54,28969.0,85.5308,85.5308,85.4123,85.4617,28969.0
2024-11-11 14:50:00,86.55,86.59,86.5,86.51,23239.0,85.4716,85.5111,85.4222,85.4321,23239.0
2024-11-11 14:55:00,86.5,86.6,86.5,86.54,30957.0,85.4222,85.521,85.4222,85.4617,30957.0
2024-11-11 15:00:00,86.53,86.6,86.48,86.49,33435.0,85.4518,85.521,85.4025,85.4123,33435.0
2024-11-11 15:05:00,86.5,86.57,86.47,86.53,21045.0,85.4222,85.4913,85.3926,85.4518,21045.0
2024-11-11 15:10:00,86.55,86.64,86.53,86.56,28233.0,85.4716,85.5605,85.4518,85.4815,28233.0
2024-11-11 15:15:00,86.55,86.56,86.49,86.5,20408.0,85.4716,85.4815,85.4123,85.4222,20408.0
2024-11-11 15:20:00,86.52,86.56,86.5,86.54,23520.0,85.442,85.4815,85.4222,85.4617,23520.0
2024-11-11 15:25:00,86.54,86.57,86.41,86.46,44910.0,85.4617,85.4913,85.3333,85.3827,44910.0
2024-11-11 15:30:00,86.46,86.52,86.38,86.52,39927.0,85.3827,85.442,85.3037,85.442,39927.0
2024-11-11 15:35:00,86.51,86.56,86.47,86.55,32885.0,85.4321,85.4815,85.3926,85.4716,32885.0
2024-11-11 15:40:00,86.55,86.56,86.48,86.48,57907.0,85.4716,85.4815,85.4025,85.4025,57907.0
2024-11-11 15:45:00,86.48,86.51,86.44,86.45,78800.0,85.4025,85.4321,85.363,85.3728,78800.0
2024-11-11 15:50:00,86.45,86.65,86.44,86.6,149588.0,85.3728,85.5703,85.363,85.521,149588.0
2024-11-11 15:55:00,86.6,86.71,86.59,86.64,399521.0,85.521,85.6296,85.5111,85.5605,399521.0
2024-11-12 09:30:00,86.09,86.89,85.98,86.13,39889.0,85.0173,85.8073,84.9087,85.0568,39889.0
2024-11-12 09:35:00,86.02,86.1,85.64,85.99,15172.0,84.9482,85.0272,84.5729,84.9186,15172.0
2024-11-12 09:40:00,85.99,86.39,85.99,86.33,28074.0,84.9186,85.3136,84.9186,85.2543,28074.0
2024-11-12 09:45:00,86.33,86.49,86.29,86.33,65155.0,85.2543,85.4123,85.2148,85.2543,65155.0
2024-11-12 09:50:00,86.3,86.49,86.14,86.36,13485.0,85.2247,85.4123,85.0667,85.2839,13485.0
2024-11-12 09:55:00,86.32,86.47,86.26,86.46,10650.0,85.2444,85.3926,85.1852,85.3827,10650.0
2024-11-12 10:00:00,86.48,86.49,86.13,86.19,19461.0,85.4025,85.4123,85.0568,85.1161,19461.0
2024-11-12 10:05:00,86.17,86.2,85.95,86.09,19377.0,85.0963,85.1259,84.8791,85.0173,19377.0
2024-11-12 10:10:00,86.08,86.14,86.06,86.13,8977.0,85.0074,85.0667,84.9877,85.0568,8977.0
2024-11-12 10:15:00,86.13,86.15,85.92,85.92,8961.0,85.0568,85.0766,84.8494,84.8494,8961.0
2024-11-12 10:20:00,85.92,86.21,85.91,86.0,24021.0,84.8494,85.1358,84.8396,84.9284,24021.0
2024-11-12 10:25:00,85.99,86.1,85.96,85.96,26033.0,84.9186,85.0272,84.8889,84.8889,26033.0
2024-11-12 10:30:00,85.93,85.93,85.74,85.81,16528.0,84.8593,84.8593,84.6717,84.7408,16528.0
2024-11-12 10:35:00,85.8,85.94,85.76,85.81,12253.0,84.7309,84.8692,84.6914,84.7408,12253.0
2024-11-12 10:40:00,85.8,85.86,85.54,85.57,37640.0,84.7309,84.7902,84.4742,84.5038,37640.0
2024-11-12 10:45:00,85.57,85.63,85.49,85.63,13136.0,84.5038,84.563,84.4248,84.563,13136.0
2024-11-12 10:50:00,85.66,85.71,85.63,85.63,17917.0,84.5927,84.642,84.563,84.563,17917.0
2024-11-12 10:55:00,85.66,85.79,85.6,85.75,28441.0,84.5927,84.7211,84.5334,84.6815,28441.0
2024-11-12 11:00:00,85.76,85.8,85.68,85.69,19462.0,84.6914,84.7309,84.6124,84.6223,19462.0
2024-11-12 11:05:00,85.68,85.68,85.52,85.52,23321.0,84.6124,84.6124,84.4544,84.4544,23321.0
2024-11-12 11:10:00,85.51,85.53,85.36,85.43,16584.0,84.4445,84.4643,84.2964,84.3655,16584.0
2024-11-12 11:15:00,85.43,85.59,85.4,85.54,33503.0,84.3655,84.5235,84.3359,84.4742,33503.0
2024-11-12 11:20:00,85.55,85.63,85.47,85.48,28427.0,84.484,84.563,84.405,84.4149,28427.0
2024-11-12 11:25:00,85.47,85.48,85.42,85.45,13839.0,84.405,84.4149,84.3557,84.3853,13839.0
2024-11-12 11:30:00,85.46,85.46,85.15,85.16,15292.0,84.3952,84.3952,84.089,84.0989,15292.0
2024-11-12 11:35:00,85.13,85.17,84.98,85.05,21367.0,84.0693,84.1088,83.9211,83.9903,21367.0
2024-11-12 11:40:00,85.07,85.14,84.99,85.06,11780.0,84.01,84.0791,83.931,84.0001,11780.0
2024-11-12 11:45:00,85.08,85.11,84.98,85.07,11953.0,84.0199,84.0495,83.9211,84.01,11953.0
2024-11-12 11:50:00,85.08,85.16,85.07,85.12,11191.0,84.0199,84.0989,84.01,84.0594,11191.0
2024-11-12 11:55:00,85.07,85.07,84.97,84.97,15010.0,84.01,84.01,83.9113,83.9113,15010.0
2024-11-12 12:00:00,84.95,85.03,84.93,85.03,8488.0,83.8915,83.9705,83.8718,83.9705,8488.0
2024-11-12 12:05:00,85.03,85.04,84.96,85.02,39561.0,83.9705,83.9804,83.9014,83.9606,39561.0
2024-11-12 12:10:00,85.02,85.04,84.94,84.98,28356.0,83.9606,83.9804,83.8816,83.9211,28356.0
2024-11-12 12:15:00,84.97,84.97,84.68,84.69,28214.0,83.9113,83.9113,83.6249,83.6348,28214.0
2024-11-12 12:20:00,84.69,84.81,84.65,84.81,15016.0,83.6348,83.7533,83.5953,83.7533,15016.0
2024-11-12 12:25:00,84.81,84.9,84.79,84.87,10114.0,83.7533,83.8421,83.7335,83.8125,10114.0
2024-11-12 12:30:00,84.86,84.87,84.81,84.84,13905.0,83.8026,83.8125,83.7533,83.7829,13905.0
2024-11-12 12:35:00,84.83,84.85,84.8,84.83,33198.0,83.773,83.7928,83.7434,83.773,33198.0
2024-11-12 12:40:00,84.83,84.84,84.73,84.77,15548.0,83.773,83.7829,83.6743,83.7138,15548.0
2024-11-12 12:45:00,84.77,84.79,84.66,84.66,6717.0,83.7138,83.7335,83.6051,83.6051,6717.0
2024-11-12 12:50:00,84.67,84.71,84.63,84.69,17301.0,83.615,83.6545,83.5755,83.6348,17301.0
2024-11-12 12:55:00,84.71,84.73,84.57,84.63,18276.0,83.6545,83.6743,83.5163,83.5755,18276.0
2024-11-12 13:00:00,84.62,84.74,84.59,84.67,39786.0,83.5656,83.6841,83.536,83.615,39786.0
2024-11-12 13:05:00,84.66,84.73,84.6,84.6,12616.0,83.6051,83.6743,83.5459,83.5459,12616.0
2024-11-12 13:10:00,84.6,84.64,84.56,84.63,19912.0,83.5459,83.5854,83.5064,83.5755,19912.0
2024-11-12 13:15:00,84.63,84.73,84.63,84.72,12716.0,83.5755,83.6743,83.5755,83.6644,12716.0
2024-11-12 13:20:00,84.73,84.75,84.68,84.74,6143.0,83.6743,83.694,83.6249,83.6841,6143.0
2024-11-12 13:25:00,84.74,84.77,84.68,84.77,22850.0,83.6841,83.7138,83.6249,83.7138,22850.0
2024-11-12 13:30:00,84.78,84.88,84.78,84.86,15146.0,83.7236,83.8224,83.7236,83.8026,15146.0
2024-11-12 13:35:00,84.87,84.94,84.85,84.94,7778.0,83.8125,83.8816,83.7928,83.8816,7778.0
2024-11-12 13:40:00,84.95,85.0,84.93,84.99,9392.0,83.8915,83.9409,83.8718,83.931,9392.0
2024-11-12 13:45:00,84.99,85.04,84.96,85.03,14180.0,83.931,83.9804,83.9014,83.9705,14180.0
2024-11-12 13:50:00,85.02,85.08,84.99,85.01,21788.0,83.9606,84.0199,83.931,83.9508,21788.0
2024-11-12 13:55:00,85.01,85.11,85.01,85.08,13422.0,83.9508,84.0495,83.9508,84.0199,13422.0
2024-11-12 14:00:00,85.07,85.13,85.07,85.08,9700.0,84.01,84.0693,84.01,84.0199,9700.0
2024-11-12 14:05:00,85.1,85.15,85.08,85.1,7842.0,84.0396,84.089,84.0199,84.0396,7842.0
2024-11-12 14:10:00,85.1,85.11,85.05,85.1,8138.0,84.0396,84.0495,83.9903,84.0396,8138.0
2024-11-12 14:15:00,85.1,85.24,85.09,85.19,14187.0,84.0396,84.1779,84.0298,84.1285,14187.0
2024-11-12 14:20:00,85.18,85.35,85.15,85.31,20516.0,84.1187,84.2865,84.089,84.247,20516.0
2024-11-12 14:25:00,85.3,85.32,85.25,85.29,19403.0,84.2372,84.2569,84.1878,84.2273,19403.0
2024-11-12 14:30:00,85.29,85.3,85.22,85.23,10545.0,84.2273,84.2372,84.1582,84.168,10545.0
2024-11-12 14:35:00,85.22,85.25,85.2,85.24,10583.0,84.1582,84.1878,84.1384,84.1779,10583.0
2024-11-12 14:40:00,85.24,85.41,85.23,85.34,67631.0,84.1779,84.3458,84.168,84.2767,67631.0
2024-11-12 14:45:00,85.34,85.34,85.26,85.29,24295.0,84.2767,84.2767,84.1977,84.2273,24295.0
2024-11-12 14:50:00,85.29,85.32,85.28,85.31,9339.0,84.2273,84.2569,84.2174,84.247,9339.0
2024-11-12 14:55:00,85.29,85.33,85.27,85.29,10495.0,84.2273,84.2668,84.2075,84.2273,10495.0
2024-11-12 15:00:00,85.28,85.31,85.25,85.3,15078.0,84.2174,84.247,84.1878,84.2372,15078.0
2024-11-12 15:05:00,85.3,85.4,85.3,85.38,11180.0,84.2372,84.3359,84.2372,84.3162,11180.0
2024-11-12 15:10:00,85.37,85.41,85.36,85.38,11756.0,84.3063,84.3458,84.2964,84.3162,11756.0
2024-11-12 15:15:00,85.38,85.38,85.27,85.3,14888.0,84.3162,84.3162,84.2075,84.2372,14888.0
2024-11-12 15:20:00,85.3,85.32,85.25,85.27,12234.0,84.2372,84.2569,84.1878,84.2075,12234.0
2024-11-12 15:25:00,85.27,85.28,85.19,85.23,17602.0,84.2075,84.2174,84.1285,84.168,17602.0
2024-11-12 15:30:00,85.23,85.25,85.18,85.2,19561.0,84.168,84.1878,84.1187,84.1384,19561.0
2024-11-12 15:35:00,85.19,85.25,85.15,85.23,22279.0,84.1285,84.1878,84.089,84.168,22279.0
2024-11-12 15:40:00,85.23,85.23,85.14,85.17,30880.0,84.168,84.168,84.0791,84.1088,30880.0
2024-11-12 15:45:00,85.17,85.27,85.16,85.2,32141.0,84.1088,84.2075,84.0989,84.1384,32141.0
2024-11-12 15:50:00,85.2,85.29,85.17,85.28,52074.0,84.1384,84.2273,84.1088,84.2174,52074.0
2024-11-12 15:55:00,85.27,85.28,85.12,85.16,201627.0,84.2075,84.2174,84.0594,84.0989,201627.0
2024-11-13 09:30:00,85.44,85.91,85.3,85.59,123215.0,84.3754,84.8396,84.2372,84.5235,123215.0
2024-11-13 09:35:00,85.59,85.75,85.48,85.69,9091.0,84.5235,84.6815,84.4149,84.6223,9091.0
2024-11-13 09:40:00,85.67,85.67,85.25,85.59,73773.0,84.6025,84.6025,84.1878,84.5235,73773.0
2024-11-13 09:45:00,85.59,85.75,85.5,85.53,50925.0,84.5235,84.6815,84.4347,84.4643,50925.0
2024-11-13 09:50:00,85.52,85.72,85.47,85.72,45755.0,84.4544,84.6519,84.405,84.6519,45755.0
2024-11-13 09:55:00,85.77,85.94,85.72,85.92,27870.0,84.7013,84.8692,84.6519,84.8494,27870.0
2024-11-13 10:00:00,85.94,85.94,85.68,85.69,31065.0,84.8692,84.8692,84.6124,84.6223,31065.0
2024-11-13 10:05:00,85.59,85.62,85.34,85.55,17200.0,84.5235,84.5532,84.2767,84.484,17200.0
2024-11-13 10:10:00,85.55,85.72,85.49,85.68,24322.0,84.484,84.6519,84.4248,84.6124,24322.0
2024-11-13 10:15:00,85.67,85.82,85.67,85.78,7336.0,84.6025,84.7507,84.6025,84.7112,7336.0
2024-11-13 10:20:00,85.77,86.0,85.75,85.89,23385.0,84.7013,84.9284,84.6815,84.8198,23385.0
2024-11-13 10:25:00,85.88,85.91,85.81,85.87,14890.0,84.8099,84.8396,84.7408,84.8001,14890.0
2024-11-13 10:30:00,85.87,85.91,85.78,85.88,13293.0,84.8001,84.8396,84.7112,84.8099,13293.0
2024-11-13 10:35:00,85.89,85.91,85.83,85.84,16032.0,84.8198,84.8396,84.7606,84.7704,16032.0
2024-11-13 10:40:00,85.84,86.03,85.79,86.0,16031.0,84.7704,84.9581,84.7211,84.9284,16031.0
2024-11-13 10:45:00,85.99,86.16,85.99,86.13,12283.0,84.9186,85.0864,84.9186,85.0568,12283.0
2024-11-13 10:50:00,86.13,86.25,86.09,86.21,18404.0,85.0568,85.1753,85.0173,85.1358,18404.0
2024-11-13 10:55:00,86.23,86.29,86.07,86.1,11217.0,85.1556,85.2148,84.9976,85.0272,11217.0
2024-11-13 11:00:00,86.11,86.15,86.06,86.09,8720.0,85.0371,85.0766,84.9877,85.0173,8720.0
2024-11-13 11:05:00,86.08,86.14,86.03,86.14,10667.0,85.0074,85.0667,84.9581,85.0667,10667.0
2024-11-13 11:10:00,86.15,86.32,86.11,86.26,17397.0,85.0766,85.2444,85.0371,85.1852,17397.0
2024-11-13 11:15:00,86.26,86.46,86.25,86.31,50644.0,85.1852,85.3827,85.1753,85.2346,50644.0
2024-11-13 11:20:00,86.3,86.34,86.17,86.2,23670.0,85.2247,85.2642,85.0963,85.1259,23670.0
2024-11-13 11:25:00,86.2,86.26,86.15,86.25,12015.0,85.1259,85.1852,85.0766,85.1753,12015.0
2024-11-13 11:30:00,86.25,86.3,86.16,86.23,20691.0,85.1753,85.2247,85.0864,85.1556,20691.0
2024-11-13 11:35:00,86.23,86.35,86.23,86.25,14500.0,85.1556,85.2741,85.1556,85.1753,14500.0
2024-11-13 11:40:00,86.25,86.27,86.08,86.09,15789.0,85.1753,85.1951,85.0074,85.0173,15789.0
2024-11-13 11:45:00,86.09,86.28,86.08,86.25,11460.0,85.0173,85.2049,85.0074,85.1753,11460.0
2024-11-13 11:50:00,86.27,86.31,86.22,86.25,13924.0,85.1951,85.2346,85.1457,85.1753,13924.0
2024-11-13 11:55:00,86.24,86.26,86.18,86.24,8611.0,85.1654,85.1852,85.1062,85.1654,8611.0
2024-11-13 12:00:00,86.24,86.24,86.15,86.22,11465.0,85.1654,85.1654,85.0766,85.1457,11465.0
2024-11-13 12:05:00,86.18,86.37,86.18,86.3,25154.0,85.1062,85.2938,85.1062,85.2247,25154.0
2024-11-13 12:10:00,86.3,86.33,86.25,86.27,4299.0,85.2247,85.2543,85.1753,85.1951,4299.0
2024-11-13 12:15:00,86.27,86.33,86.16,86.2,9605.0,85.1951,85.2543,85.0864,85.1259,9605.0
2024-11-13 12:20:00,86.19,86.19,86.07,86.11,5914.0,85.1161,85.1161,84.9976,85.0371,5914.0
2024-11-13 12:25:00,86.11,86.17,86.07,86.07,9303.0,85.0371,85.0963,84.9976,84.9976,9303.0
2024-11-13 12:30:00,86.07,86.08,86.01,86.04,10708.0,84.9976,85.0074,84.9383,84.9679,10708.0
2024-11-13 12:35:00,86.05,86.17,86.04,86.16,9634.0,84.9778,85.0963,84.9679,85.0864,9634.0
2024-11-13 12:40:00,86.16,86.2,86.13,86.13,8437.0,85.0864,85.1259,85.0568,85.0568,8437.0
2024-11-13 12:45:00,86.14,86.23,86.14,86.19,12106.0,85.0667,85.1556,85.0667,85.1161,12106.0
2024-11-13 12:50:00,86.2,86.23,86.05,86.06,20089.0,85.1259,85.1556,84.9778,84.9877,20089.0
2024-11-13 12:55:00,86.08,86.12,86.04,86.09,15236.0,85.0074,85.0469,84.9679,85.0173,15236.0
2024-11-13 13:00:00,86.11,86.2,86.09,86.2,11065.0,85.0371,85.1259,85.0173,85.1259,11065.0
2024-11-13 13:05:00,86.19,86.22,86.15,86.2,21565.0,85.1161,85.1457,85.0766,85.1259,21565.0
2024-11-13 13:10:00,86.17,86.17,86.04,86.09,6718.0,85.0963,85.0963,84.9679,85.0173,6718.0
2024-11-13 13:15:00,86.09,86.09,86.07,86.08,4341.0,85.0173,85.0173,84.9976,85.0074,4341.0
2024-11-13 13:20:00,86.09,86.18,86.05,86.17,12238.0,85.0173,85.1062,84.9778,85.0963,12238.0
2024-11-13 13:25:00,86.18,86.2,86.02,86.05,11275.0,85.1062,85.1259,84.9482,84.9778,11275.0
2024-11-13 13:30:00,86.05,86.09,86.04,86.06,7737.0,84.9778,85.0173,84.9679,84.9877,7737.0
2024-11-13 13:35:00,86.05,86.07,86.01,86.05,11150.0,84.9778,84.9976,84.9383,84.9778,11150.0
2024-11-13 13:40:00,86.04,86.04,85.94,85.97,9067.0,84.9679,84.9679,84.8692,84.8988,9067.0
2024-11-13 13:45:00,85.97,86.02,85.94,85.96,15023.0,84.8988,84.9482,84.8692,84.8889,15023.0
2024-11-13 13:50:00,85.94,86.0,85.92,86.0,9847.0,84.8692,84.9284,84.8494,84.9284,9847.0
2024-11-13 13:55:00,85.98,85.98,85.91,85.91,9270.0,84.9087,84.9087,84.8396,84.8396,9270.0
2024-11-13 14:00:00,85.91,85.96,85.9,85.95,10510.0,84.8396,84.8889,84.8297,84.8791,10510.0
2024-11-13 14:05:00,85.96,85.97,85.89,85.94,13155.0,84.8889,84.8988,84.8198,84.8692,13155.0
2024-11-13 14:10:00,85.94,86.04,85.9,85.98,57153.0,84.8692,84.9679,84.8297,84.9087,57153.0
2024-11-13 14:15:00,85.99,86.03,85.85,85.95,13999.0,84.9186,84.9581,84.7803,84.8791,13999.0
2024-11-13 14:20:00,85.95,86.0,85.94,85.95,95551.0,84.8791,84.9284,84.8692,84.8791,95551.0
2024-11-13 14:25:00,85.96,86.03,85.91,85.91,17119.0,84.8889,84.9581,84.8396,84.8396,17119.0
2024-11-13 14:30:00,85.89,86.01,85.87,85.97,82015.0,84.8198,84.9383,84.8001,84.8988,82015.0
2024-11-13 14:35:00,85.97,86.0,85.84,85.86,68830.0,84.8988,84.9284,84.7704,84.7902,68830.0
2024-11-13 14:40:00,85.85,85.85,85.73,85.75,15939.0,84.7803,84.7803,84.6618,84.6815,15939.0
2024-11-13 14:45:00,85.74,85.8,85.69,85.71,20501.0,84.6717,84.7309,84.6223,84.642,20501.0
2024-11-13 14:50:00,85.7,85.77,85.7,85.71,20295.0,84.6322,84.7013,84.6322,84.642,20295.0
2024-11-13 14:55:00,85.69,85.71,85.61,85.61,16372.0,84.6223,84.642,84.5433,84.5433,16372.0
2024-11-13 15:00:00,85.63,85.63,85.37,85.42,14571.0,84.563,84.563,84.3063,84.3557,14571.0
2024-11-13 15:05:00,85.42,85.47,85.4,85.47,14493.0,84.3557,84.405,84.3359,84.405,14493.0
2024-11-13 15:10:00,85.45,85.53,85.44,85.5,13874.0,84.3853,84.4643,84.3754,84.4347,13874.0
2024-11-13 15:15:00,85.5,85.56,85.48,85.56,15932.0,84.4347,84.4939,84.4149,84.4939,15932.0
2024-11-13 15:20:00,85.56,85.69,85.56,85.68,16160.0,84.4939,84.6223,84.4939,84.6124,16160.0
2024-11-13 15:25:00,85.68,85.7,85.58,85.59,18507.0,84.6124,84.6322,84.5137,84.5235,18507.0
2024-11-13 15:30:00,85.58,85.68,85.49,85.68,26332.0,84.5137,84.6124,84.4248,84.6124,26332.0
2024-11-13 15:35:00,85.69,85.79,85.68,85.73,18466.0,84.6223,84.7211,84.6124,84.6618,18466.0
2024-11-13 15:40:00,85.72,85.79,85.65,85.66,25700.0,84.6519,84.7211,84.5828,84.5927,25700.0
2024-11-13 15:45:00,85.66,85.67,85.55,85.55,31248.0,84.5927,84.6025,84.484,84.484,31248.0
2024-11-13 15:50:00,85.55,85.69,85.46,85.63,93969.0,84.484,84.6223,84.3952,84.563,93969.0
2024-11-13 15:55:00,85.62,85.9,85.61,85.72,272743.0,84.5532,84.8297,84.5433,84.6519,272743.0
2024-11-14 09:30:00,85.41,85.98,85.35,85.61,32512.0,84.3458,84.9087,84.2865,84.5433,32512.0
2024-11-14 09:35:00,85.58,85.66,84.9,84.94,51353.0,84.5137,84.5927,83.8421,83.8816,51353.0
2024-11-14 09:40:00,84.99,85.36,84.88,85.23,27716.0,83.931,84.2964,83.8224,84.168,27716.0
2024-11-14 09:45:00,85.28,85.6,85.24,85.52,14158.0,84.2174,84.5334,84.1779,84.4544,14158.0
2024-11-14 09:50:00,85.47,85.68,85.45,85.52,14970.0,84.405,84.6124,84.3853,84.4544,14970.0
2024-11-14 09:55:00,85.5,85.67,85.41,85.45,39593.0,84.4347,84.6025,84.3458,84.3853,39593.0
2024-11-14 10:00:00,85.42,85.52,85.27,85.48,13149.0,84.3557,84.4544,84.2075,84.4149,13149.0
2024-11-14 10:05:00,85.48,85.51,85.31,85.33,8530.0,84.4149,84.4445,84.247,84.2668,8530.0
2024-11-14 10:10:00,85.31,85.43,85.3,85.38,11624.0,84.247,84.3655,84.2372,84.3162,11624.0
2024-11-14 10:15:00,85.37,85.41,85.24,85.28,20421.0,84.3063,84.3458,84.1779,84.2174,20421.0
2024-11-14 10:20:00,85.28,85.44,85.27,85.44,20824.0,84.2174,84.3754,84.2075,84.3754,20824.0
2024-11-14 10:25:00,85.44,85.51,85.35,85.47,19246.0,84.3754,84.4445,84.2865,84.405,19246.0
2024-11-14 10:30:00,85.49,85.54,85.45,85.54,14893.0,84.4248,84.4742,84.3853,84.4742,14893.0
2024-11-14 10:35:00,85.56,85.71,85.46,85.48,101824.0,84.4939,84.642,84.3952,84.4149,101824.0
2024-11-14 10:40:00,85.48,85.49,85.27,85.32,11066.0,84.4149,84.4248,84.2075,84.2569,11066.0
2024-11-14 10:45:00,85.34,85.37,85.28,85.31,15786.0,84.2767,84.3063,84.2174,84.247,15786.0
2024-11-14 10:50:00,85.29,85.37,85.22,85.23,11625.0,84.2273,84.3063,84.1582,84.168,11625.0
2024-11-14 10:55:00,85.25,85.36,85.2,85.2,10871.0,84.1878,84.2964,84.1384,84.1384,10871.0
2024-11-14 11:00:00,85.18,85.26,85.13,85.26,11071.0,84.1187,84.1977,84.0693,84.1977,11071.0
2024-11-14 11:05:00,85.26,85.28,85.16,85.17,4991.0,84.1977,84.2174,84.0989,84.1088,4991.0
2024-11-14 11:10:00,85.17,85.31,85.17,85.28,6728.0,84.1088,84.247,84.1088,84.2174,6728.0
2024-11-14 11:15:00,85.26,85.3,85.23,85.23,10347.0,84.1977,84.2372,84.168,84.168,10347.0
2024-11-14 11:20:00,85.23,85.28,85.1,85.18,8925.0,84.168,84.2174,84.0396,84.1187,8925.0
2024-11-14 11:25:00,85.19,85.2,85.14,85.18,7231.0,84.1285,84.1384,84.0791,84.1187,7231.0
2024-11-14 11:30:00,85.16,85.2,85.15,85.17,12773.0,84.0989,84.1384,84.089,84.1088,12773.0
2024-11-14 11:35:00,85.15,85.29,85.15,85.29,32992.0,84.089,84.2273,84.089,84.2273,32992.0
2024-11-14 11:40:00,85.27,85.32,85.17,85.17,9452.0,84.2075,84.2569,84.1088,84.1088,9452.0
2024-11-14 11:45:00,85.17,85.18,85.12,85.14,7391.0,84.1088,84.1187,84.0594,84.0791,7391.0
2024-11-14 11:50:00,85.16,85.2,85.12,85.14,8398.0,84.0989,84.1384,84.0594,84.0791,8398.0
2024-11-14 11:55:00,85.14,85.27,85.13,85.23,7311.0,84.0791,84.2075,84.0693,84.168,7311.0
2024-11-14 12:00:00,85.2,85.23,85.16,85.19,7377.0,84.1384,84.168,84.0989,84.1285,7377.0
2024-11-14 12:05:00,85.2,85.24,85.17,85.17,18506.0,84.1384,84.1779,84.1088,84.1088,18506.0
2024-11-14 12:10:00,85.14,85.18,85.09,85.14,16024.0,84.0791,84.1187,84.0298,84.0791,16024.0
2024-11-14 12:15:00,85.14,85.15,85.06,85.1,43412.0,84.0791,84.089,84.0001,84.0396,43412.0
2024-11-14 12:20:00,85.09,85.1,85.06,85.06,8066.0,84.0298,84.0396,84.0001,84.0001,8066.0
2024-11-14 12:25:00,85.08,85.09,84.96,85.01,40762.0,84.0199,84.0298,83.9014,83.9508,40762.0
2024-11-14 12:30:00,84.99,85.0,84.87,84.91,13647.0,83.931,83.9409,83.8125,83.852,13647.0
2024-11-14 12:35:00,84.94,85.1,84.93,85.09,15637.0,83.8816,84.0396,83.8718,84.0298,15637.0
2024-11-14 12:40:00,85.09,85.13,85.08,85.13,22075.0,84.0298,84.0693,84.0199,84.0693,22075.0
2024-11-14 12:45:00,85.13,85.13,84.93,84.93,22842.0,84.0693,84.0693,83.8718,83.8718,22842.0
2024-11-14 12:50:00,84.92,85.07,84.92,84.98,32453.0,83.8619,84.01,83.8619,83.9211,32453.0
2024-11-14 12:55:00,84.98,85.14,84.98,85.11,30693.0,83.9211,84.0791,83.9211,84.0495,30693.0
2024-11-14 13:00:00,85.08,85.14,85.01,85.11,7732.0,84.0199,84.0791,83.9508,84.0495,7732.0
2024-11-14 13:05:00,85.14,85.17,85.11,85.17,3943.0,84.0791,84.1088,84.0495,84.1088,3943.0
2024-11-14 13:10:00,85.18,85.21,85.15,85.17,9572.0,84.1187,84.1483,84.089,84.1088,9572.0
2024-11-14 13:15:00,85.18,85.2,85.17,85.18,4015.0,84.1187,84.1384,84.1088,84.1187,4015.0
2024-11-14 13:20:00,85.19,85.26,85.19,85.25,7888.0,84.1285,84.1977,84.1285,84.1878,7888.0
2024-11-14 13:25:00,85.25,85.3,85.24,85.25,10470.0,84.1878,84.2372,84.1779,84.1878,10470.0
2024-11-14 13:30:00,85.25,85.28,85.15,85.28,10227.0,84.1878,84.2174,84.089,84.2174,10227.0
2024-11-14 13:35:00,85.27,85.28,85.24,85.25,13564.0,84.2075,84.2174,84.1779,84.1878,13564.0
2024-11-14 13:40:00,85.25,85.36,85.25,85.32,9272.0,84.1878,84.2964,84.1878,84.2569,9272.0
2024-11-14 13:45:00,85.31,85.32,85.27,85.27,10443.0,84.247,84.2569,84.2075,84.2075,10443.0
2024-11-14 13:50:00,85.28,85.31,85.27,85.31,11688.0,84.2174,84.247,84.2075,84.247,11688.0
2024-11-14 13:55:00,85.3,85.31,85.23,85.23,34747.0,84.2372,84.247,84.168,84.168,34747.0
2024-11-14 14:00:00,85.24,85.34,85.22,85.34,48530.0,84.1779,84.2767,84.1582,84.2767,48530.0
2024-11-14 14:05:00,85.35,85.4,85.35,85.38,8049.0,84.2865,84.3359,84.2865,84.3162,8049.0
2024-11-14 14:10:00,85.38,85.38,85.3,85.32,17986.0,84.3162,84.3162,84.2372,84.2569,17986.0
2024-11-14 14:15:00,85.34,85.37,85.3,85.34,45232.0,84.2767,84.3063,84.2372,84.2767,45232.0
2024-11-14 14:20:00,85.34,85.38,85.3,85.32,15991.0,84.2767,84.3162,84.2372,84.2569,15991.0
2024-11-14 14:25:00,85.33,85.35,85.31,85.35,19678.0,84.2668,84.2865,84.247,84.2865,19678.0
2024-11-14 14:30:00,85.34,85.45,85.34,85.37,24410.0,84.2767,84.3853,84.2767,84.3063,24410.0
2024-11-14 14:35:00,85.38,85.44,85.36,85.39,49188.0,84.3162,84.3754,84.2964,84.326,49188.0
2024-11-14 14:40:00,85.4,85.42,85.37,85.4,12428.0,84.3359,84.3557,84.3063,84.3359,12428.0
2024-11-14 14:45:00,85.41,85.46,85.27,85.29,23079.0,84.3458,84.3952,84.2075,84.2273,23079.0
2024-11-14 14:50:00,85.29,85.42,85.25,85.39,59621.0,84.2273,84.3557,84.1878,84.326,59621.0
2024-11-14 14:55:00,85.4,85.43,85.37,85.38,50734.0,84.3359,84.3655,84.3063,84.3162,50734.0
2024-11-14 15:00:00,85.36,85.38,85.03,85.07,39875.0,84.2964,84.3162,83.9705,84.01,39875.0
2024-11-14 15:05:00,85.09,85.2,85.05,85.1,38118.0,84.0298,84.1384,83.9903,84.0396,38118.0
2024-11-14 15:10:00,85.09,85.15,85.01,85.01,22419.0,84.0298,84.089,83.9508,83.9508,22419.0
2024-11-14 15:15:00,85.02,85.16,84.97,85.1,87429.0,83.9606,84.0989,83.9113,84.0396,87429.0
2024-11-14 15:20:00,85.09,85.21,85.04,85.15,54952.0,84.0298,84.1483,83.9804,84.089,54952.0
2024-11-14 15:25:00,85.14,85.24,85.14,85.23,34845.0,84.0791,84.1779,84.0791,84.168,34845.0
2024-11-14 15:30:00,85.24,85.32,85.07,85.07,52567.0,84.1779,84.2569,84.01,84.01,52567.0
2024-11-14 15:35:00,85.07,85.13,85.05,85.08,47439.0,84.01,84.0693,83.9903,84.0199,47439.0
2024-11-14 15:40:00,85.07,85.09,85.02,85.06,63952.0,84.01,84.0298,83.9606,84.0001,63952.0
2024-11-14 15:45:00,85.07,85.08,84.91,84.95,167650.0,84.01,84.0199,83.852,83.8915,167650.0
2024-11-14 15:50:00,84.96,85.16,84.96,85.11,104458.0,83.9014,84.0989,83.9014,84.0495,104458.0
2024-11-14 15:55:00,85.1,85.2,85.08,85.14,239995.0,84.0396,84.1384,84.0199,84.0791,239995.0
2024-11-15 09:30:00,84.58,84.88,84.36,84.4,183440.0,83.5261,83.8224,83.3089,83.3484,183440.0
2024-11-15 09:35:00,84.5,85.13,84.42,84.94,21875.0,83.4471,84.0693,83.3681,83.8816,21875.0
2024-11-15 09:40:00,84.94,85.23,84.94,85.01,41757.0,83.8816,84.168,83.8816,83.9508,41757.0
2024-11-15 09:45:00,85.01,85.14,84.92,85.14,23030.0,83.9508,84.0791,83.8619,84.0791,23030.0
2024-11-15 09:50:00,85.13,85.13,84.67,84.79,25473.0,84.0693,84.0693,83.615,83.7335,25473.0
2024-11-15 09:55:00,84.73,84.86,84.64,84.78,28922.0,83.6743,83.8026,83.5854,83.7236,28922.0
2024-11-15 10:00:00,84.73,84.79,84.47,84.77,34490.0,83.6743,83.7335,83.4175,83.7138,34490.0
2024-11-15 10:05:00,84.7,84.75,84.5,84.61,13362.0,83.6446,83.694,83.4471,83.5558,13362.0
2024-11-15 10:10:00,84.61,84.8,84.56,84.8,12323.0,83.5558,83.7434,83.5064,83.7434,12323.0
2024-11-15 10:15:00,84.75,84.83,84.71,84.8,13231.0,83.694,83.773,83.6545,83.7434,13231.0
2024-11-15 10:20:00,84.82,84.82,84.68,84.75,10035.0,83.7631,83.7631,83.6249,83.694,10035.0
2024-11-15 10:25:00,84.75,84.89,84.7,84.89,37871.0,83.694,83.8323,83.6446,83.8323,37871.0
2024-11-15 10:30:00,84.87,84.9,84.73,84.82,11163.0,83.8125,83.8421,83.6743,83.7631,11163.0
2024-11-15 10:35:00,84.82,84.9,84.7,84.73,8849.0,83.7631,83.8421,83.6446,83.6743,8849.0
2024-11-15 10:40:00,84.72,84.72,84.61,84.65,7467.0,83.6644,83.6644,83.5558,83.5953,7467.0
2024-11-15 10:45:00,84.67,84.75,84.65,84.71,13893.0,83.615,83.694,83.5953,83.6545,13893.0
2024-11-15 10:50:00,84.69,84.83,84.64,84.7,22150.0,83.6348,83.773,83.5854,83.6446,22150.0
2024-11-15 10:55:00,84.7,84.72,84.62,84.7,35699.0,83.6446,83.6644,83.5656,83.6446,35699.0
2024-11-15 11:00:00,84.7,84.73,84.66,84.71,11258.0,83.6446,83.6743,83.6051,83.6545,11258.0
2024-11-15 11:05:00,84.73,84.84,84.7,84.7,10657.0,83.6743,83.7829,83.6446,83.6446,10657.0
2024-11-15 11:10:00,84.72,84.85,84.72,84.72,12383.0,83.6644,83.7928,83.6644,83.6644,12383.0
2024-11-15 11:15:00,84.7,84.76,84.65,84.75,9076.0,83.6446,83.7039,83.5953,83.694,9076.0
2024-11-15 11:20:00,84.73,84.86,84.7,84.85,14335.0,83.6743,83.8026,83.6446,83.7928,14335.0
2024-11-15 11:25:00,84.84,84.89,84.77,84.78,7705.0,83.7829,83.8323,83.7138,83.7236,7705.0
2024-11-15 11:30:00,84.77,84.79,84.56,84.59,9853.0,83.7138,83.7335,83.5064,83.536,9853.0
2024-11-15 11:35:00,84.59,84.6,84.53,84.54,6331.0,83.536,83.5459,83.4768,83.4866,6331.0
2024-11-15 11:40:00,84.55,84.62,84.53,84.58,7561.0,83.4965,83.5656,83.4768,83.5261,7561.0
2024-11-15 11:45:00,84.61,84.76,84.58,84.74,12944.0,83.5558,83.7039,83.5261,83.6841,12944.0
2024-11-15 11:50:00,84.76,84.76,84.7,84.75,11451.0,83.7039,83.7039,83.6446,83.694,11451.0
2024-11-15 11:55:00,84.75,84.76,84.67,84.73,6283.0,83.694,83.7039,83.615,83.6743,6283.0
2024-11-15 12:00:00,84.72,84.72,84.59,84.61,11204.0,83.6644,83.6644,83.536,83.5558,11204.0
2024-11-15 12:05:00,84.6,84.66,84.6,84.63,11798.0,83.5459,83.6051,83.5459,83.5755,11798.0
2024-11-15 12:10:00,84.61,84.63,84.56,84.62,9428.0,83.5558,83.5755,83.5064,83.5656,9428.0
2024-11-15 12:15:00,84.63,84.63,84.52,84.55,9429.0,83.5755,83.5755,83.4669,83.4965,9429.0
2024-11-15 12:20:00,84.57,84.59,84.5,84.55,13416.0,83.5163,83.536,83.4471,83.4965,13416.0
2024-11-15 12:25:00,84.55,84.55,84.45,84.46,8941.0,83.4965,83.4965,83.3977,83.4076,8941.0
2024-11-15 12:30:00,84.44,84.44,84.29,84.41,14595.0,83.3879,83.3879,83.2397,83.3582,14595.0
2024-11-15 12:35:00,84.39,84.4,84.32,84.37,9918.0,83.3385,83.3484,83.2694,83.3187,9918.0
2024-11-15 12:40:00,84.38,84.47,84.37,84.44,11473.0,83.3286,83.4175,83.3187,83.3879,11473.0
2024-11-15 12:45:00,84.45,84.54,84.45,84.52,10670.0,83.3977,83.4866,83.3977,83.4669,10670.0
2024-11-15 12:50:00,84.52,84.6,84.49,84.55,19494.0,83.4669,83.5459,83.4372,83.4965,19494.0
2024-11-15 12:55:00,84.55,84.58,84.51,84.57,14091.0,83.4965,83.5261,83.457,83.5163,14091.0
2024-11-15 13:00:00,84.56,84.58,84.52,84.53,9791.0,83.5064,83.5261,83.4669,83.4768,9791.0
2024-11-15 13:05:00,84.53,84.61,84.5,84.56,14805.0,83.4768,83.5558,83.4471,83.5064,14805.0
2024-11-15 13:10:00,84.56,84.62,84.55,84.6,12649.0,83.5064,83.5656,83.4965,83.5459,12649.0
2024-11-15 13:15:00,84.6,84.72,84.6,84.65,39907.0,83.5459,83.6644,83.5459,83.5953,39907.0
2024-11-15 13:20:00,84.66,84.74,84.61,84.63,7642.0,83.6051,83.6841,83.5558,83.5755,7642.0
2024-11-15 13:25:00,84.62,84.69,84.62,84.67,9981.0,83.5656,83.6348,83.5656,83.615,9981.0
2024-11-15 13:30:00,84.67,84.67,84.57,84.59,5307.0,83.615,83.615,83.5163,83.536,5307.0
2024-11-15 13:35:00,84.58,84.72,84.57,84.7,10519.0,83.5261,83.6644,83.5163,83.6446,10519.0
2024-11-15 13:40:00,84.71,84.71,84.64,84.68,3757.0,83.6545,83.6545,83.5854,83.6249,3757.0
2024-11-15 13:45:00,84.68,84.72,84.55,84.56,15600.0,83.6249,83.6644,83.4965,83.5064,15600.0
2024-11-15 13:50:00,84.55,84.57,84.42,84.51,29264.0,83.4965,83.5163,83.3681,83.457,29264.0
2024-11-15 13:55:00,84.5,84.55,84.44,84.52,33001.0,83.4471,83.4965,83.3879,83.4669,33001.0
2024-11-15 14:00:00,84.52,84.52,84.43,84.46,6682.0,83.4669,83.4669,83.378,83.4076,6682.0
2024-11-15 14:05:00,84.46,84.51,84.44,84.5,18803.0,83.4076,83.457,83.3879,83.4471,18803.0
2024-11-15 14:10:00,84.49,84.52,84.44,84.46,14720.0,83.4372,83.4669,83.3879,83.4076,14720.0
2024-11-15 14:15:00,84.47,84.51,84.44,84.5,14598.0,83.4175,83.457,83.3879,83.4471,14598.0
2024-11-15 14:20:00,84.5,84.54,84.47,84.47,15228.0,83.4471,83.4866,83.4175,83.4175,15228.0
2024-11-15 14:25:00,84.47,84.5,84.43,84.44,18287.0,83.4175,83.4471,83.378,83.3879,18287.0
2024-11-15 14:30:00,84.44,84.47,84.37,84.44,19675.0,83.3879,83.4175,83.3187,83.3879,19675.0
2024-11-15 14:35:00,84.44,84.51,84.44,84.5,47192.0,83.3879,83.457,83.3879,83.4471,47192.0
2024-11-15 14:40:00,84.5,84.55,84.49,84.53,32603.0,83.4471,83.4965,83.4372,83.4768,32603.0
2024-11-15 14:45:00,84.53,84.66,84.52,84.64,17477.0,83.4768,83.6051,83.4669,83.5854,17477.0
2024-11-15 14:50:00,84.65,84.7,84.58,84.59,8224.0,83.5953,83.6446,83.5261,83.536,8224.0
2024-11-15 14:55:00,84.6,84.66,84.6,84.65,10659.0,83.5459,83.6051,83.5459,83.5953,10659.0
2024-11-15 15:00:00,84.64,84.65,84.61,84.64,9510.0,83.5854,83.5953,83.5558,83.5854,9510.0
2024-11-15 15:05:00,84.64,84.69,84.58,84.67,24057.0,83.5854,83.6348,83.5261,83.615,24057.0
2024-11-15 15:10:00,84.67,84.67,84.59,84.63,22398.0,83.615,83.615,83.536,83.5755,22398.0
2024-11-15 15:15:00,84.63,84.74,84.63,84.7,17489.0,83.5755,83.6841,83.5755,83.6446,17489.0
2024-11-15 15:20:00,84.7,84.73,84.63,84.65,19809.0,83.6446,83.6743,83.5755,83.5953,19809.0
2024-11-15 15:25:00,84.64,84.64,84.58,84.6,16844.0,83.5854,83.5854,83.5261,83.5459,16844.0
2024-11-15 15:30:00,84.59,84.63,84.44,84.45,39960.0,83.536,83.5755,83.3879,83.3977,39960.0
2024-11-15 15:35:00,84.47,84.55,84.42,84.42,23521.0,83.4175,83.4965,83.3681,83.3681,23521.0
2024-11-15 15:40:00,84.42,84.45,84.38,84.4,23805.0,83.3681,83.3977,83.3286,83.3484,23805.0
2024-11-15 15:45:00,84.4,84.46,84.37,84.43,35578.0,83.3484,83.4076,83.3187,83.378,35578.0
2024-11-15 15:50:00,84.43,84.61,84.39,84.55,89555.0,83.378,83.5558,83.3385,83.4965,89555.0
2024-11-15 15:55:00,84.55,84.69,84.39,84.43,233739.0,83.4965,83.6348,83.3385,83.378,233739.0
2024-11-18 09:30:00,84.27,84.5,83.85,83.98,69131.0,83.22,83.4471,82.8052,82.9336,69131.0
2024-11-18 09:35:00,84.0,84.26,83.85,83.98,36132.0,82.9534,83.2101,82.8052,82.9336,36132.0
2024-11-18 09:40:00,83.99,84.15,83.8,84.04,8185.0,82.9435,83.1015,82.7558,82.9929,8185.0
2024-11-18 09:45:00,83.95,84.05,83.8,84.03,8313.0,82.904,83.0027,82.7558,82.983,8313.0
2024-11-18 09:50:00,83.99,83.99,83.54,83.54,21410.0,82.9435,82.9435,82.4991,82.4991,21410.0
2024-11-18 09:55:00,83.59,83.88,83.57,83.88,11794.0,82.5485,82.8348,82.5287,82.8348,11794.0
2024-11-18 10:00:00,83.87,84.09,83.8,84.06,19804.0,82.825,83.0422,82.7558,83.0126,19804.0
2024-11-18 10:05:00,84.08,84.15,84.0,84.12,16032.0,83.0324,83.1015,82.9534,83.0719,16032.0
2024-11-18 10:10:00,84.14,84.22,84.07,84.18,24819.0,83.0916,83.1706,83.0225,83.1311,24819.0
2024-11-18 10:15:00,84.16,84.25,84.13,84.23,20579.0,83.1114,83.2002,83.0817,83.1805,20579.0
2024-11-18 10:20:00,84.23,84.23,84.16,84.19,24976.0,83.1805,83.1805,83.1114,83.141,24976.0
2024-11-18 10:25:00,84.19,84.36,84.19,84.27,17495.0,83.141,83.3089,83.141,83.22,17495.0
2024-11-18 10:30:00,84.27,84.27,84.06,84.1,26581.0,83.22,83.22,83.0126,83.0521,26581.0
2024-11-18 10:35:00,84.11,84.12,83.98,84.09,18691.0,83.062,83.0719,82.9336,83.0422,18691.0
2024-11-18 10:40:00,84.07,84.16,83.98,84.12,13568.0,83.0225,83.1114,82.9336,83.0719,13568.0
2024-11-18 10:45:00,84.14,84.22,84.11,84.2,10767.0,83.0916,83.1706,83.062,83.1509,10767.0
2024-11-18 10:50:00,84.2,84.24,84.14,84.16,21115.0,83.1509,83.1904,83.0916,83.1114,21115.0
2024-11-18 10:55:00,84.18,84.22,84.16,84.2,15515.0,83.1311,83.1706,83.1114,83.1509,15515.0
2024-11-18 11:00:00,84.17,84.22,84.15,84.18,15275.0,83.1212,83.1706,83.1015,83.1311,15275.0
2024-11-18 11:05:00,84.17,84.18,84.08,84.13,14141.0,83.1212,83.1311,83.0324,83.0817,14141.0
2024-11-18 11:10:00,84.15,84.16,84.07,84.1,11046.0,83.1015,83.1114,83.0225,83.0521,11046.0
2024-11-18 11:15:00,84.1,84.19,84.06,84.18,15814.0,83.0521,83.141,83.0126,83.1311,15814.0
2024-11-18 11:20:00,84.19,84.21,84.14,84.14,17740.0,83.141,83.1607,83.0916,83.0916,17740.0
2024-11-18 11:25:00,84.14,84.24,84.12,84.17,23649.0,83.0916,83.1904,83.0719,83.1212,23649.0
2024-11-18 11:30:00,84.19,84.22,84.17,84.18,16775.0,83.141,83.1706,83.1212,83.1311,16775.0
2024-11-18 11:35:00,84.19,84.24,84.17,84.23,7201.0,83.141,83.1904,83.1212,83.1805,7201.0
2024-11-18 11:40:00,84.23,84.26,84.19,84.21,13198.0,83.1805,83.2101,83.141,83.1607,13198.0
2024-11-18 11:45:00,84.21,84.21,84.14,84.14,6455.0,83.1607,83.1607,83.0916,83.0916,6455.0
2024-11-18 11:50:00,84.14,84.14,84.05,84.13,10777.0,83.0916,83.0916,83.0027,83.0817,10777.0
2024-11-18 11:55:00,84.13,84.15,84.1,84.15,10291.0,83.0817,83.1015,83.0521,83.1015,10291.0
2024-11-18 12:00:00,84.16,84.16,84.09,84.1,8607.0,83.1114,83.1114,83.0422,83.0521,8607.0
2024-11-18 12:05:00,84.07,84.07,84.0,84.03,8259.0,83.0225,83.0225,82.9534,82.983,8259.0
2024-11-18 12:10:00,84.03,84.03,83.94,83.98,6446.0,82.983,82.983,82.8941,82.9336,6446.0
2024-11-18 12:15:00,83.98,83.99,83.92,83.93,6845.0,82.9336,82.9435,82.8744,82.8842,6845.0
2024-11-18 12:20:00,83.95,84.05,83.94,84.01,8201.0,82.904,83.0027,82.8941,82.9632,8201.0
2024-11-18 12:25:00,84.01,84.04,83.99,84.02,5778.0,82.9632,82.9929,82.9435,82.9731,5778.0
2024-11-18 12:30:00,84.01,84.08,84.01,84.07,8025.0,82.9632,83.0324,82.9632,83.0225,8025.0
2024-11-18 12:35:00,84.07,84.09,84.04,84.06,12050.0,83.0225,83.0422,82.9929,83.0126,12050.0
2024-11-18 12:40:00,84.08,84.11,84.06,84.09,10214.0,83.0324,83.062,83.0126,83.0422,10214.0
2024-11-18 12:45:00,84.09,84.11,84.05,84.09,7215.0,83.0422,83.062,83.0027,83.0422,7215.0
2024-11-18 12:50:00,84.1,84.12,84.09,84.09,3821.0,83.0521,83.0719,83.0422,83.0422,3821.0
2024-11-18 12:55:00,84.1,84.18,84.09,84.18,6954.0,83.0521,83.1311,83.0422,83.1311,6954.0
2024-11-18 13:00:00,84.16,84.17,83.96,83.99,17475.0,83.1114,83.1212,82.9139,82.9435,17475.0
2024-11-18 13:05:00,84.0,84.03,83.89,83.94,11396.0,82.9534,82.983,82.8447,82.8941,11396.0
2024-11-18 13:10:00,83.95,83.95,83.9,83.9,4594.0,82.904,82.904,82.8546,82.8546,4594.0
2024-11-18 13:15:00,83.91,83.93,83.89,83.92,9516.0,82.8645,82.8842,82.8447,82.8744,9516.0
2024-11-18 13:20:00,83.92,83.92,83.83,83.88,7183.0,82.8744,82.8744,82.7855,82.8348,7183.0
2024-11-18 13:25:00,83.89,83.9,83.83,83.88,8675.0,82.8447,82.8546,82.7855,82.8348,8675.0
2024-11-18 13:30:00,83.88,83.93,83.85,83.92,6659.0,82.8348,82.8842,82.8052,82.8744,6659.0
2024-11-18 13:35:00,83.92,83.96,83.92,83.94,8481.0,82.8744,82.9139,82.8744,82.8941,8481.0
2024-11-18 13:40:00,83.94,83.94,83.78,83.79,10541.0,82.8941,82.8941,82.7361,82.746,10541.0
2024-11-18 13:45:00,83.8,83.84,83.76,83.84,10930.0,82.7558,82.7953,82.7163,82.7953,10930.0
2024-11-18 13:50:00,83.85,83.89,83.82,83.86,9493.0,82.8052,82.8447,82.7756,82.8151,9493.0
2024-11-18 13:55:00,83.86,83.96,83.86,83.95,11762.0,82.8151,82.9139,82.8151,82.904,11762.0
2024-11-18 14:00:00,83.95,84.12,83.94,84.11,14271.0,82.904,83.0719,82.8941,83.062,14271.0
2024-11-18 14:05:00,84.12,84.14,84.03,84.03,6739.0,83.0719,83.0916,82.983,82.983,6739.0
2024-11-18 14:10:00,84.03,84.08,84.0,84.0,11799.0,82.983,83.0324,82.9534,82.9534,11799.0
2024-11-18 14:15:00,83.99,84.02,83.97,84.02,8578.0,82.9435,82.9731,82.9237,82.9731,8578.0
2024-11-18 14:20:00,84.0,84.01,83.95,84.0,16492.0,82.9534,82.9632,82.904,82.9534,16492.0
2024-11-18 14:25:00,84.0,84.02,83.97,83.98,20012.0,82.9534,82.9731,82.9237,82.9336,20012.0
2024-11-18 14:30:00,83.97,83.97,83.78,83.81,20501.0,82.9237,82.9237,82.7361,82.7657,20501.0
2024-11-18 14:35:00,83.81,83.82,83.71,83.76,17217.0,82.7657,82.7756,82.667,82.7163,17217.0
2024-11-18 14:40:00,83.77,83.95,83.76,83.94,23211.0,82.7262,82.904,82.7163,82.8941,23211.0
2024-11-18 14:45:00,83.95,84.02,83.93,83.93,16799.0,82.904,82.9731,82.8842,82.8842,16799.0
2024-11-18 14:50:00,83.94,83.96,83.88,83.88,14238.0,82.8941,82.9139,82.8348,82.8348,14238.0
2024-11-18 14:55:00,83.88,83.94,83.85,83.86,19446.0,82.8348,82.8941,82.8052,82.8151,19446.0
2024-11-18 15:00:00,83.86,83.87,83.77,83.78,17330.0,82.8151,82.825,82.7262,82.7361,17330.0
2024-11-18 15:05:00,83.77,83.8,83.7,83.75,15040.0,82.7262,82.7558,82.6571,82.7065,15040.0
2024-11-18 15:10:00,83.75,83.85,83.74,83.84,22904.0,82.7065,82.8052,82.6966,82.7953,22904.0
2024-11-18 15:15:00,83.83,83.99,83.81,83.95,25217.0,82.7855,82.9435,82.7657,82.904,25217.0
2024-11-18 15:20:00,83.95,83.95,83.84,83.9,16730.0,82.904,82.904,82.7953,82.8546,16730.0
2024-11-18 15:25:00,83.91,83.95,83.88,83.89,24191.0,82.8645,82.904,82.8348,82.8447,24191.0
2024-11-18 15:30:00,83.88,83.88,83.77,83.83,16780.0,82.8348,82.8348,82.7262,82.7855,16780.0
2024-11-18 15:35:00,83.82,83.88,83.78,83.83,19422.0,82.7756,82.8348,82.7361,82.7855,19422.0
2024-11-18 15:40:00,83.83,83.85,83.79,83.83,15512.0,82.7855,82.8052,82.746,82.7855,15512.0
2024-11-18 15:45:00,83.83,83.89,83.83,83.88,21054.0,82.7855,82.8447,82.7855,82.8348,21054.0
2024-11-18 15:50:00,83.87,83.88,83.69,83.69,60735.0,82.825,82.8348,82.6472,82.6472,60735.0
2024-11-18 15:55:00,83.7,83.72,83.59,83.64,331788.0,82.6571,82.6768,82.5485,82.5978,331788.0
2024-11-19 09:30:00,82.9,83.16,82.44,82.89,39072.0,81.8671,82.1238,81.4128,81.8572,39072.0
2024-11-19 09:35:00,82.94,82.94,82.67,82.87,3940.0,81.9066,81.9066,81.6399,81.8374,3940.0
2024-11-19 09:40:00,82.85,82.94,82.75,82.89,19472.0,81.8177,81.9066,81.7189,81.8572,19472.0
2024-11-19 09:45:00,82.84,83.06,82.82,82.97,49011.0,81.8078,82.0251,81.7881,81.9362,49011.0
2024-11-19 09:50:00,82.97,83.11,82.92,82.99,12994.0,81.9362,82.0744,81.8868,81.9559,12994.0
2024-11-19 09:55:00,82.98,83.08,82.95,83.02,6898.0,81.9461,82.0448,81.9164,81.9856,6898.0
2024-11-19 10:00:00,83.0,83.01,82.86,82.95,23103.0,81.9658,81.9757,81.8276,81.9164,23103.0
2024-11-19 10:05:00,82.93,82.99,82.84,82.9,10751.0,81.8967,81.9559,81.8078,81.8671,10751.0
2024-11-19 10:10:00,82.92,82.97,82.9,82.92,13087.0,81.8868,81.9362,81.8671,81.8868,13087.0
2024-11-19 10:15:00,82.91,83.03,82.84,83.02,63894.0,81.8769,81.9954,81.8078,81.9856,63894.0
2024-11-19 10:20:00,83.01,83.01,82.8,82.84,56153.0,81.9757,81.9757,81.7683,81.8078,56153.0
2024-11-19 10:25:00,82.84,83.01,82.83,83.01,47307.0,81.8078,81.9757,81.7979,81.9757,47307.0
2024-11-19 10:30:00,82.99,83.07,82.97,83.03,20907.0,81.9559,82.0349,81.9362,81.9954,20907.0
2024-11-19 10:35:00,83.03,83.21,83.03,83.16,91478.0,81.9954,82.1732,81.9954,82.1238,91478.0
2024-11-19 10:40:00,83.17,83.25,83.14,83.25,10597.0,82.1337,82.2127,82.1041,82.2127,10597.0
2024-11-19 10:45:00,83.23,83.24,83.14,83.24,10250.0,82.1929,82.2028,82.1041,82.2028,10250.0
2024-11-19 10:50:00,83.23,83.27,83.19,83.22,18952.0,82.1929,82.2324,82.1534,82.1831,18952.0
2024-11-19 10:55:00,83.23,83.3,83.19,83.27,14889.0,82.1929,82.2621,82.1534,82.2324,14889.0
2024-11-19 11:00:00,83.25,83.25,83.16,83.17,10062.0,82.2127,82.2127,82.1238,82.1337,10062.0
2024-11-19 11:05:00,83.17,83.23,83.16,83.23,10383.0,82.1337,82.1929,82.1238,82.1929,10383.0
2024-11-19 11:10:00,83.24,83.29,83.21,83.22,6871.0,82.2028,82.2522,82.1732,82.1831,6871.0
2024-11-19 11:15:00,83.22,83.3,83.22,83.29,9066.0,82.1831,82.2621,82.1831,82.2522,9066.0
2024-11-19 11:20:00,83.3,83.45,83.27,83.45,20709.0,82.2621,82.4102,82.2324,82.4102,20709.0
2024-11-19 11:25:00,83.45,83.63,83.45,83.61,15407.0,82.4102,82.588,82.4102,82.5682,15407.0
2024-11-19 11:30:00,83.61,83.63,83.54,83.59,9554.0,82.5682,82.588,82.4991,82.5485,9554.0
2024-11-19 11:35:00,83.58,83.63,83.53,83.56,11122.0,82.5386,82.588,82.4892,82.5188,11122.0
2024-11-19 11:40:00,83.56,83.56,83.51,83.55,7118.0,82.5188,82.5188,82.4695,82.509,7118.0
2024-11-19 11:45:00,83.54,83.57,83.51,83.53,9348.0,82.4991,82.5287,82.4695,82.4892,9348.0
2024-11-19 11:50:00,83.53,83.57,83.48,83.56,11964.0,82.4892,82.5287,82.4398,82.5188,11964.0
2024-11-19 11:55:00,83.56,83.67,83.56,83.66,38126.0,82.5188,82.6275,82.5188,82.6176,38126.0
2024-11-19 12:00:00,83.66,83.67,83.57,83.64,13786.0,82.6176,82.6275,82.5287,82.5978,13786.0
2024-11-19 12:05:00,83.64,83.7,83.64,83.69,8956.0,82.5978,82.6571,82.5978,82.6472,8956.0
2024-11-19 12:10:00,83.69,83.7,83.66,83.67,7521.0,82.6472,82.6571,82.6176,82.6275,7521.0
2024-11-19 12:15:00,83.67,83.69,83.64,83.67,11553.0,82.6275,82.6472,82.5978,82.6275,11553.0
2024-11-19 12:20:00,83.66,83.66,83.56,83.6,9877.0,82.6176,82.6176,82.5188,82.5583,9877.0
2024-11-19 12:25:00,83.6,83.66,83.55,83.65,18437.0,82.5583,82.6176,82.509,82.6077,18437.0
2024-11-19 12:30:00,83.65,83.73,83.64,83.73,11543.0,82.6077,82.6867,82.5978,82.6867,11543.0
2024-11-19 12:35:00,83.71,83.73,83.67,83.69,6613.0,82.667,82.6867,82.6275,82.6472,6613.0
2024-11-19 12:40:00,83.72,83.73,83.67,83.68,5754.0,82.6768,82.6867,82.6275,82.6373,5754.0
2024-11-19 12:45:00,83.67,83.69,83.59,83.59,6129.0,82.6275,82.6472,82.5485,82.5485,6129.0
2024-11-19 12:50:00,83.59,83.63,83.58,83.63,5932.0,82.5485,82.588,82.5386,82.588,5932.0
2024-11-19 12:55:00,83.62,83.64,83.6,83.6,6821.0,82.5781,82.5978,82.5583,82.5583,6821.0
2024-11-19 13:00:00,83.59,83.59,83.54,83.54,7176.0,82.5485,82.5485,82.4991,82.4991,7176.0
2024-11-19 13:05:00,83.55,83.58,83.52,83.58,6384.0,82.509,82.5386,82.4793,82.5386,6384.0
2024-11-19 13:10:00,83.59,83.59,83.53,83.55,5620.0,82.5485,82.5485,82.4892,82.509,5620.0
2024-11-19 13:15:00,83.55,83.57,83.49,83.52,12769.0,82.509,82.5287,82.4497,82.4793,12769.0
2024-11-19 13:20:00,83.51,83.51,83.47,83.49,14181.0,82.4695,82.4695,82.43,82.4497,14181.0
2024-11-19 13:25:00,83.47,83.61,83.46,83.61,48605.0,82.43,82.5682,82.4201,82.5682,48605.0
2024-11-19 13:30:00,83.6,83.66,83.59,83.62,24515.0,82.5583,82.6176,82.5485,82.5781,24515.0
2024-11-19 13:35:00,83.62,83.63,83.54,83.61,13532.0,82.5781,82.588,82.4991,82.5682,13532.0
2024-11-19 13:40:00,83.62,83.63,83.59,83.61,8538.0,82.5781,82.588,82.5485,82.5682,8538.0
2024-11-19 13:45:00,83.61,83.76,83.61,83.76,20224.0,82.5682,82.7163,82.5682,82.7163,20224.0
2024-11-19 13:50:00,83.78,83.9,83.76,83.88,17731.0,82.7361,82.8546,82.7163,82.8348,17731.0
2024-11-19 13:55:00,83.88,83.91,83.84,83.91,14443.0,82.8348,82.8645,82.7953,82.8645,14443.0
2024-11-19 14:00:00,83.91,83.91,83.85,83.88,31633.0,82.8645,82.8645,82.8052,82.8348,31633.0
2024-11-19 14:05:00,83.88,83.9,83.84,83.88,34959.0,82.8348,82.8546,82.7953,82.8348,34959.0
2024-11-19 14:10:00,83.88,83.92,83.84,83.88,26531.0,82.8348,82.8744,82.7953,82.8348,26531.0
2024-11-19 14:15:00,83.89,83.91,83.77,83.8,20110.0,82.8447,82.8645,82.7262,82.7558,20110.0
2024-11-19 14:20:00,83.83,83.85,83.8,83.85,17359.0,82.7855,82.8052,82.7558,82.8052,17359.0
2024-11-19 14:25:00,83.84,83.85,83.78,83.81,14286.0,82.7953,82.8052,82.7361,82.7657,14286.0
2024-11-19 14:30:00,83.8,83.85,83.73,83.78,18246.0,82.7558,82.8052,82.6867,82.7361,18246.0
2024-11-19 14:35:00,83.76,83.85,83.75,83.82,56193.0,82.7163,82.8052,82.7065,82.7756,56193.0
2024-11-19 14:40:00,83.82,83.83,83.72,83.74,10219.0,82.7756,82.7855,82.6768,82.6966,10219.0
2024-11-19 14:45:00,83.73,83.74,83.67,83.7,9979.0,82.6867,82.6966,82.6275,82.6571,9979.0
2024-11-19 14:50:00,83.71,83.76,83.68,83.69,13468.0,82.667,82.7163,82.6373,82.6472,13468.0
2024-11-19 14:55:00,83.69,83.71,83.65,83.66,8162.0,82.6472,82.667,82.6077,82.6176,8162.0
2024-11-19 15:00:00,83.65,83.66,83.56,83.58,13170.0,82.6077,82.6176,82.5188,82.5386,13170.0
2024-11-19 15:05:00,83.56,83.6,83.56,83.59,12762.0,82.5188,82.5583,82.5188,82.5485,12762.0
2024-11-19 15:10:00,83.6,83.7,83.58,83.7,15285.0,82.5583,82.6571,82.5386,82.6571,15285.0
2024-11-19 15:15:00,83.68,83.72,83.65,83.7,10046.0,82.6373,82.6768,82.6077,82.6571,10046.0
2024-11-19 15:20:00,83.7,83.72,83.66,83.68,16202.0,82.6571,82.6768,82.6176,82.6373,16202.0
2024-11-19 15:25:00,83.67,83.68,83.64,83.66,10961.0,82.6275,82.6373,82.5978,82.6176,10961.0
2024-11-19 15:30:00,83.67,83.7,83.62,83.69,30725.0,82.6275,82.6571,82.5781,82.6472,30725.0
2024-11-19 15:35:00,83.69,83.73,83.69,83.72,20455.0,82.6472,82.6867,82.6472,82.6768,20455.0
2024-11-19 15:40:00,83.72,83.72,83.68,83.69,14186.0,82.6768,82.6768,82.6373,82.6472,14186.0
2024-11-19 15:45:00,83.69,83.78,83.68,83.78,39893.0,82.6472,82.7361,82.6373,82.7361,39893.0
2024-11-19 15:50:00,83.78,83.78,83.62,83.63,58290.0,82.7361,82.7361,82.5781,82.588,58290.0
2024-11-19 15:55:00,83.63,83.71,83.46,83.51,374454.0,82.588,82.667,82.4201,82.4695,374454.0
2024-11-20 09:30:00,83.61,83.69,83.49,83.5,40367.0,82.5682,82.6472,82.4497,82.4596,40367.0
2024-11-20 09:35:00,83.42,83.42,83.08,83.23,5400.0,82.3806,82.3806,82.0448,82.1929,5400.0
2024-11-20 09:40:00,83.24,83.37,83.19,83.26,12326.0,82.2028,82.3312,82.1534,82.2226,12326.0
2024-11-20 09:45:00,83.22,83.53,83.22,83.39,10479.0,82.1831,82.4892,82.1831,82.351,10479.0
2024-11-20 09:50:00,83.36,83.42,83.18,83.21,20333.0,82.3213,82.3806,82.1436,82.1732,20333.0
2024-11-20 09:55:00,83.24,83.46,83.11,83.45,15570.0,82.2028,82.4201,82.0744,82.4102,15570.0
2024-11-20 10:00:00,83.41,83.44,83.17,83.22,8511.0,82.3707,82.4003,82.1337,82.1831,8511.0
2024-11-20 10:05:00,83.22,83.22,83.01,83.01,10272.0,82.1831,82.1831,81.9757,81.9757,10272.0
2024-11-20 10:10:00,83.0,83.0,82.85,82.89,11160.0,81.9658,81.9658,81.8177,81.8572,11160.0
2024-11-20 10:15:00,82.88,82.96,82.74,82.92,6682.0,81.8473,81.9263,81.7091,81.8868,6682.0
2024-11-20 10:20:00,82.89,82.94,82.76,82.89,10177.0,81.8572,81.9066,81.7288,81.8572,10177.0
2024-11-20 10:25:00,82.87,82.95,82.75,82.81,10213.0,81.8374,81.9164,81.7189,81.7782,10213.0
2024-11-20 10:30:00,82.81,82.92,82.76,82.92,18552.0,81.7782,81.8868,81.7288,81.8868,18552.0
2024-11-20 10:35:00,82.9,82.9,82.77,82.83,9354.0,81.8671,81.8671,81.7387,81.7979,9354.0
2024-11-20 10:40:00,82.88,82.88,82.79,82.87,6553.0,81.8473,81.8473,81.7584,81.8374,6553.0
2024-11-20 10:45:00,82.87,82.96,82.87,82.94,6478.0,81.8374,81.9263,81.8374,81.9066,6478.0
2024-11-20 10:50:00,82.95,82.97,82.89,82.93,6370.0,81.9164,81.9362,81.8572,81.8967,6370.0
2024-11-20 10:55:00,82.91,83.0,82.91,82.95,9243.0,81.8769,81.9658,81.8769,81.9164,9243.0
2024-11-20 11:00:00,82.94,82.95,82.82,82.83,10158.0,81.9066,81.9164,81.7881,81.7979,10158.0
2024-11-20 11:05:00,82.81,82.84,82.71,82.82,18320.0,81.7782,81.8078,81.6794,81.7881,18320.0
2024-11-20 11:10:00,82.81,82.82,82.71,82.81,19557.0,81.7782,81.7881,81.6794,81.7782,19557.0
2024-11-20 11:15:00,82.81,82.87,82.79,82.87,11663.0,81.7782,81.8374,81.7584,81.8374,11663.0
2024-11-20 11:20:00,82.86,82.89,82.8,82.83,13895.0,81.8276,81.8572,81.7683,81.7979,13895.0
2024-11-20 11:25:00,82.82,82.84,82.68,82.68,8076.0,81.7881,81.8078,81.6498,81.6498,8076.0
2024-11-20 11:30:00,82.68,82.72,82.64,82.7,7366.0,81.6498,81.6893,81.6103,81.6696,7366.0
2024-11-20 11:35:00,82.72,82.74,82.68,82.71,15457.0,81.6893,81.7091,81.6498,81.6794,15457.0
2024-11-20 11:40:00,82.71,82.8,82.69,82.8,10919.0,81.6794,81.7683,81.6597,81.7683,10919.0
2024-11-20 11:45:00,82.8,82.91,82.8,82.9,5954.0,81.7683,81.8769,81.7683,81.8671,5954.0
2024-11-20 11:50:00,82.9,83.0,82.9,83.0,8156.0,81.8671,81.9658,81.8671,81.9658,8156.0
2024-11-20 11:55:00,82.99,83.01,82.94,83.0,12948.0,81.9559,81.9757,81.9066,81.9658,12948.0
2024-11-20 12:00:00,83.0,83.08,82.92,82.96,16335.0,81.9658,82.0448,81.8868,81.9263,16335.0
2024-11-20 12:05:00,82.94,82.96,82.89,82.89,5786.0,81.9066,81.9263,81.8572,81.8572,5786.0
2024-11-20 12:10:00,82.9,82.93,82.86,82.86,6860.0,81.8671,81.8967,81.8276,81.8276,6860.0
2024-11-20 12:15:00,82.85,82.89,82.78,82.78,5000.0,81.8177,81.8572,81.7486,81.7486,5000.0
2024-11-20 12:20:00,82.78,82.78,82.7,82.73,7143.0,81.7486,81.7486,81.6696,81.6992,7143.0
2024-11-20 12:25:00,82.73,82.83,82.72,82.83,9548.0,81.6992,81.7979,81.6893,81.7979,9548.0
2024-11-20 12:30:00,82.83,82.93,82.82,82.93,7615.0,81.7979,81.8967,81.7881,81.8967,7615.0
2024-11-20 12:35:00,82.93,82.99,82.93,82.99,7712.0,81.8967,81.9559,81.8967,81.9559,7712.0
2024-11-20 12:40:00,83.0,83.01,82.98,82.98,7356.0,81.9658,81.9757,81.9461,81.9461,7356.0
2024-11-20 12:45:00,82.98,83.02,82.97,83.01,7925.0,81.9461,81.9856,81.9362,81.9757,7925.0
2024-11-20 12:50:00,83.03,83.04,82.92,82.92,6154.0,81.9954,82.0053,81.8868,81.8868,6154.0
2024-11-20 12:55:00,82.88,82.91,82.83,82.88,6306.0,81.8473,81.8769,81.7979,81.8473,6306.0
2024-11-20 13:00:00,82.87,82.92,82.85,82.85,4731.0,81.8374,81.8868,81.8177,81.8177,4731.0
2024-11-20 13:05:00,82.87,82.89,82.86,82.88,4655.0,81.8374,81.8572,81.8276,81.8473,4655.0
2024-11-20 13:10:00,82.87,82.89,82.85,82.88,6948.0,81.8374,81.8572,81.8177,81.8473,6948.0
2024-11-20 13:15:00,82.87,82.91,82.82,82.82,10580.0,81.8374,81.8769,81.7881,81.7881,10580.0
2024-11-20 13:20:00,82.8,82.83,82.76,82.82,14958.0,81.7683,81.7979,81.7288,81.7881,14958.0
2024-11-20 13:25:00,82.82,82.88,82.82,82.86,3583.0,81.7881,81.8473,81.7881,81.8276,3583.0
2024-11-20 13:30:00,82.86,82.88,82.79,82.79,14269.0,81.8276,81.8473,81.7584,81.7584,14269.0
2024-11-20 13:35:00,82.79,82.81,82.75,82.76,11159.0,81.7584,81.7782,81.7189,81.7288,11159.0
2024-11-20 13:40:00,82.75,82.8,82.72,82.72,7312.0,81.7189,81.7683,81.6893,81.6893,7312.0
2024-11-20 13:45:00,82.71,82.71,82.63,82.68,9137.0,81.6794,81.6794,81.6004,81.6498,9137.0
2024-11-20 13:50:00,82.69,82.7,82.62,82.66,10513.0,81.6597,81.6696,81.5905,81.6301,10513.0
2024-11-20 13:55:00,82.67,82.67,82.58,82.63,6036.0,81.6399,81.6399,81.551,81.6004,6036.0
2024-11-20 14:00:00,82.63,82.63,82.58,82.61,15543.0,81.6004,81.6004,81.551,81.5807,15543.0
2024-11-20 14:05:00,82.59,82.73,82.58,82.71,34165.0,81.5609,81.6992,81.551,81.6794,34165.0
2024-11-20 14:10:00,82.71,82.71,82.61,82.61,13247.0,81.6794,81.6794,81.5807,81.5807,13247.0
2024-11-20 14:15:00,82.62,82.71,82.61,82.68,15913.0,81.5905,81.6794,81.5807,81.6498,15913.0
2024-11-20 14:20:00,82.69,82.71,82.67,82.71,9034.0,81.6597,81.6794,81.6399,81.6794,9034.0
2024-11-20 14:25:00,82.71,82.75,82.71,82.73,12953.0,81.6794,81.7189,81.6794,81.6992,12953.0
2024-11-20 14:30:00,82.72,82.75,82.7,82.75,14026.0,81.6893,81.7189,81.6696,81.7189,14026.0
2024-11-20 14:35:00,82.76,82.8,82.75,82.78,17314.0,81.7288,81.7683,81.7189,81.7486,17314.0
2024-11-20 14:40:00,82.79,82.84,82.77,82.81,11455.0,81.7584,81.8078,81.7387,81.7782,11455.0
2024-11-20 14:45:00,82.81,82.85,82.78,82.8,14283.0,81.7782,81.8177,81.7486,81.7683,14283.0
2024-11-20 14:50:00,82.79,82.81,82.72,82.73,15302.0,81.7584,81.7782,81.6893,81.6992,15302.0
2024-11-20 14:55:00,82.73,82.73,82.66,82.72,34800.0,81.6992,81.6992,81.6301,81.6893,34800.0
2024-11-20 15:00:00,82.71,82.71,82.61,82.66,33441.0,81.6794,81.6794,81.5807,81.6301,33441.0
2024-11-20 15:05:00,82.65,82.71,82.65,82.7,36503.0,81.6202,81.6794,81.6202,81.6696,36503.0
2024-11-20 15:10:00,82.69,82.75,82.65,82.66,41671.0,81.6597,81.7189,81.6202,81.6301,41671.0
2024-11-20 15:15:00,82.66,82.73,82.65,82.7,50623.0,81.6301,81.6992,81.6202,81.6696,50623.0
2024-11-20 15:20:00,82.7,82.73,82.68,82.73,45067.0,81.6696,81.6992,81.6498,81.6992,45067.0
2024-11-20 15:25:00,82.73,82.75,82.7,82.75,59474.0,81.6992,81.7189,81.6696,81.7189,59474.0
2024-11-20 15:30:00,82.74,82.84,82.73,82.83,69888.0,81.7091,81.8078,81.6992,81.7979,69888.0
2024-11-20 15:35:00,82.84,82.86,82.77,82.78,59169.0,81.8078,81.8276,81.7387,81.7486,59169.0
2024-11-20 15:40:00,82.77,82.81,82.72,82.79,47137.0,81.7387,81.7782,81.6893,81.7584,47137.0
2024-11-20 15:45:00,82.79,83.04,82.79,83.03,42878.0,81.7584,82.0053,81.7584,81.9954,42878.0
2024-11-20 15:50:00,83.03,83.13,83.01,83.02,87969.0,81.9954,82.0942,81.9757,81.9856,87969.0
2024-11-20 15:55:00,83.01,83.01,82.89,82.98,209210.0,81.9757,81.9757,81.8572,81.9461,209210.0
2024-11-21 09:30:00,83.45,83.59,83.08,83.45,66975.0,82.4102,82.5485,82.0448,82.4102,66975.0
2024-11-21 09:35:00,83.34,83.36,83.18,83.31,7065.0,82.3016,82.3213,82.1436,82.272,7065.0
2024-11-21 09:40:00,83.34,83.48,83.29,83.48,14846.0,82.3016,82.4398,82.2522,82.4398,14846.0
2024-11-21 09:45:00,83.48,83.62,83.45,83.59,30519.0,82.4398,82.5781,82.4102,82.5485,30519.0
2024-11-21 09:50:00,83.63,83.76,83.6,83.75,20554.0,82.588,82.7163,82.5583,82.7065,20554.0
2024-11-21 09:55:00,83.75,83.78,83.7,83.73,11200.0,82.7065,82.7361,82.6571,82.6867,11200.0
2024-11-21 10:00:00,83.71,83.75,83.58,83.72,12465.0,82.667,82.7065,82.5386,82.6768,12465.0
2024-11-21 10:05:00,83.72,83.82,83.69,83.82,43981.0,82.6768,82.7756,82.6472,82.7756,43981.0
2024-11-21 10:10:00,83.79,84.26,83.77,84.26,22531.0,82.746,83.2101,82.7262,83.2101,22531.0
2024-11-21 10:15:00,84.27,84.29,84.11,84.16,13169.0,83.22,83.2397,83.062,83.1114,13169.0
2024-11-21 10:20:00,84.16,84.19,83.99,84.02,15728.0,83.1114,83.141,82.9435,82.9731,15728.0
2024-11-21 10:25:00,84.03,84.04,83.82,83.91,12010.0,82.983,82.9929,82.7756,82.8645,12010.0
2024-11-21 10:30:00,83.86,84.02,83.85,83.92,15662.0,82.8151,82.9731,82.8052,82.8744,15662.0
2024-11-21 10:35:00,83.91,84.1,83.89,83.98,11779.0,82.8645,83.0521,82.8447,82.9336,11779.0
2024-11-21 10:40:00,83.98,84.26,83.98,84.25,11978.0,82.9336,83.2101,82.9336,83.2002,11978.0
2024-11-21 10:45:00,84.22,84.37,84.21,84.33,15183.0,83.1706,83.3187,83.1607,83.2792,15183.0
2024-11-21 10:50:00,84.35,84.4,84.27,84.37,15162.0,83.299,83.3484,83.22,83.3187,15162.0
2024-11-21 10:55:00,84.4,84.44,84.36,84.38,11662.0,83.3484,83.3879,83.3089,83.3286,11662.0
2024-11-21 11:00:00,84.4,84.5,84.32,84.48,15946.0,83.3484,83.4471,83.2694,83.4274,15946.0
2024-11-21 11:05:00,84.49,84.55,84.45,84.47,10036.0,83.4372,83.4965,83.3977,83.4175,10036.0
2024-11-21 11:10:00,84.44,84.54,84.41,84.5,12902.0,83.3879,83.4866,83.3582,83.4471,12902.0
2024-11-21 11:15:00,84.47,84.62,84.47,84.53,6422.0,83.4175,83.5656,83.4175,83.4768,6422.0
2024-11-21 11:20:00,84.55,84.63,84.51,84.61,10251.0,83.4965,83.5755,83.457,83.5558,10251.0
2024-11-21 11:25:00,84.59,84.69,84.58,84.64,8926.0,83.536,83.6348,83.5261,83.5854,8926.0
2024-11-21 11:30:00,84.64,84.75,84.62,84.69,11090.0,83.5854,83.694,83.5656,83.6348,11090.0
2024-11-21 11:35:00,84.65,84.66,84.51,84.56,10628.0,83.5953,83.6051,83.457,83.5064,10628.0
2024-11-21 11:40:00,84.54,84.56,84.43,84.45,14713.0,83.4866,83.5064,83.378,83.3977,14713.0
2024-11-21 11:45:00,84.47,84.47,84.28,84.4,23104.0,83.4175,83.4175,83.2299,83.3484,23104.0
2024-11-21 11:50:00,84.42,84.44,84.38,84.42,13187.0,83.3681,83.3879,83.3286,83.3681,13187.0
2024-11-21 11:55:00,84.42,84.47,84.4,84.47,13007.0,83.3681,83.4175,83.3484,83.4175,13007.0
2024-11-21 12:00:00,84.44,84.44,84.36,84.36,7060.0,83.3879,83.3879,83.3089,83.3089,7060.0
2024-11-21 12:05:00,84.38,84.44,84.37,84.4,7031.0,83.3286,83.3879,83.3187,83.3484,7031.0
2024-11-21 12:10:00,84.42,84.42,84.35,84.39,15341.0,83.3681,83.3681,83.299,83.3385,15341.0
2024-11-21 12:15:00,84.37,84.43,84.37,84.43,6610.0,83.3187,83.378,83.3187,83.378,6610.0
2024-11-21 12:20:00,84.41,84.51,84.41,84.47,9968.0,83.3582,83.457,83.3582,83.4175,9968.0
2024-11-21 12:25:00,84.47,84.64,84.46,84.53,17247.0,83.4175,83.5854,83.4076,83.4768,17247.0
2024-11-21 12:30:00,84.54,84.57,84.52,84.53,6758.0,83.4866,83.5163,83.4669,83.4768,6758.0
2024-11-21 12:35:00,84.52,84.55,84.47,84.47,5944.0,83.4669,83.4965,83.4175,83.4175,5944.0
2024-11-21 12:40:00,84.49,84.5,84.43,84.48,11869.0,83.4372,83.4471,83.378,83.4274,11869.0
2024-11-21 12:45:00,84.49,84.53,84.49,84.53,8185.0,83.4372,83.4768,83.4372,83.4768,8185.0
2024-11-21 12:50:00,84.5,84.53,84.46,84.53,5354.0,83.4471,83.4768,83.4076,83.4768,5354.0
2024-11-21 12:55:00,84.51,84.52,84.46,84.52,4040.0,83.457,83.4669,83.4076,83.4669,4040.0
2024-11-21 13:00:00,84.55,84.57,84.52,84.54,7342.0,83.4965,83.5163,83.4669,83.4866,7342.0
2024-11-21 13:05:00,84.54,84.62,84.53,84.6,9648.0,83.4866,83.5656,83.4768,83.5459,9648.0
2024-11-21 13:10:00,84.6,84.67,84.56,84.56,8396.0,83.5459,83.615,83.5064,83.5064,8396.0
2024-11-21 13:15:00,84.55,84.55,84.49,84.52,4871.0,83.4965,83.4965,83.4372,83.4669,4871.0
2024-11-21 13:20:00,84.52,84.56,84.5,84.56,4196.0,83.4669,83.5064,83.4471,83.5064,4196.0
2024-11-21 13:25:00,84.57,84.66,84.51,84.66,10520.0,83.5163,83.6051,83.457,83.6051,10520.0
2024-11-21 13:30:00,84.65,84.67,84.6,84.64,4332.0,83.5953,83.615,83.5459,83.5854,4332.0
2024-11-21 13:35:00,84.63,84.65,84.59,84.59,7019.0,83.5755,83.5953,83.536,83.536,7019.0
2024-11-21 13:40:00,84.59,84.63,84.57,84.61,4202.0,83.536,83.5755,83.5163,83.5558,4202.0
2024-11-21 13:45:00,84.62,84.63,84.54,84.54,6964.0,83.5656,83.5755,83.4866,83.4866,6964.0
2024-11-21 13:50:00,84.54,84.57,84.51,84.51,10595.0,83.4866,83.5163,83.457,83.457,10595.0
2024-11-21 13:55:00,84.52,84.53,84.45,84.47,11841.0,83.4669,83.4768,83.3977,83.4175,11841.0
2024-11-21 14:00:00,84.47,84.54,84.46,84.53,13967.0,83.4175,83.4866,83.4076,83.4768,13967.0
2024-11-21 14:05:00,84.52,84.52,84.48,84.48,12395.0,83.4669,83.4669,83.4274,83.4274,12395.0
2024-11-21 14:10:00,84.48,84.53,84.48,84.53,12838.0,83.4274,83.4768,83.4274,83.4768,12838.0
2024-11-21 14:15:00,84.54,84.54,84.49,84.5,11631.0,83.4866,83.4866,83.4372,83.4471,11631.0
2024-11-21 14:20:00,84.5,84.62,84.5,84.62,9152.0,83.4471,83.5656,83.4471,83.5656,9152.0
2024-11-21 14:25:00,84.61,84.66,84.58,84.66,10455.0,83.5558,83.6051,83.5261,83.6051,10455.0
2024-11-21 14:30:00,84.67,84.67,84.56,84.59,12600.0,83.615,83.615,83.5064,83.536,12600.0
2024-11-21 14:35:00,84.59,84.63,84.57,84.61,6195.0,83.536,83.5755,83.5163,83.5558,6195.0
2024-11-21 14:40:00,84.61,84.61,84.52,84.52,10930.0,83.5558,83.5558,83.4669,83.4669,10930.0
2024-11-21 14:45:00,84.53,84.54,84.51,84.53,8282.0,83.4768,83.4866,83.457,83.4768,8282.0
2024-11-21 14:50:00,84.51,84.55,84.43,84.54,13400.0,83.457,83.4965,83.378,83.4866,13400.0
2024-11-21 14:55:00,84.55,84.64,84.53,84.62,9494.0,83.4965,83.5854,83.4768,83.5656,9494.0
2024-11-21 15:00:00,84.62,84.65,84.58,84.63,15011.0,83.5656,83.5953,83.5261,83.5755,15011.0
2024-11-21 15:05:00,84.63,84.63,84.55,84.6,7166.0,83.5755,83.5755,83.4965,83.5459,7166.0
2024-11-21 15:10:00,84.58,84.62,84.53,84.54,21907.0,83.5261,83.5656,83.4768,83.4866,21907.0
2024-11-21 15:15:00,84.55,84.57,84.47,84.48,11200.0,83.4965,83.5163,83.4175,83.4274,11200.0
2024-11-21 15:20:00,84.47,84.57,84.47,84.55,14159.0,83.4175,83.5163,83.4175,83.4965,14159.0
2024-11-21 15:25:00,84.55,84.55,84.48,84.5,14335.0,83.4965,83.4965,83.4274,83.4471,14335.0
2024-11-21 15:30:00,84.49,84.49,84.41,84.46,36984.0,83.4372,83.4372,83.3582,83.4076,36984.0
2024-11-21 15:35:00,84.48,84.48,84.27,84.31,100031.0,83.4274,83.4274,83.22,83.2595,100031.0
2024-11-21 15:40:00,84.3,84.38,84.3,84.34,45548.0,83.2496,83.3286,83.2496,83.2891,45548.0
2024-11-21 15:45:00,84.34,84.36,84.24,84.27,38390.0,83.2891,83.3089,83.1904,83.22,38390.0
2024-11-21 15:50:00,84.27,84.27,84.21,84.22,45382.0,83.22,83.22,83.1607,83.1706,45382.0
2024-11-21 15:55:00,84.22,84.25,83.96,83.97,208096.0,83.1706,83.2002,82.9139,82.9237,208096.0
2024-11-22 09:30:00,83.77,84.09,83.69,83.7,57919.0,82.7262,83.0422,82.6472,82.6571,57919.0
2024-11-22 09:35:00,83.7,83.75,83.14,83.51,38190.0,82.6571,82.7065,82.1041,82.4695,38190.0
2024-11-22 09:40:00,83.56,83.92,83.54,83.73,96957.0,82.5188,82.8744,82.4991,82.6867,96957.0
2024-11-22 09:45:00,83.72,84.0,83.63,83.94,49796.0,82.6768,82.9534,82.588,82.8941,49796.0
2024-11-22 09:50:00,83.94,84.11,83.84,84.05,23252.0,82.8941,83.062,82.7953,83.0027,23252.0
2024-11-22 09:55:00,84.08,84.08,83.89,84.05,11783.0,83.0324,83.0324,82.8447,83.0027,11783.0
2024-11-22 10:00:00,84.06,84.16,84.01,84.01,14824.0,83.0126,83.1114,82.9632,82.9632,14824.0
2024-11-22 10:05:00,84.0,84.12,83.99,84.03,10304.0,82.9534,83.0719,82.9435,82.983,10304.0
2024-11-22 10:10:00,83.95,84.04,83.93,83.94,11225.0,82.904,82.9929,82.8842,82.8941,11225.0
2024-11-22 10:15:00,83.95,84.03,83.89,84.03,6086.0,82.904,82.983,82.8447,82.983,6086.0
2024-11-22 10:20:00,84.06,84.06,83.89,83.93,6317.0,83.0126,83.0126,82.8447,82.8842,6317.0
2024-11-22 10:25:00,83.91,83.95,83.79,83.92,50270.0,82.8645,82.904,82.746,82.8744,50270.0
2024-11-22 10:30:00,83.95,84.11,83.95,84.03,14231.0,82.904,83.062,82.904,82.983,14231.0
2024-11-22 10:35:00,84.03,84.13,84.02,84.13,7269.0,82.983,83.0817,82.9731,83.0817,7269.0
2024-11-22 10:40:00,84.12,84.17,84.05,84.05,40137.0,83.0719,83.1212,83.0027,83.0027,40137.0
2024-11-22 10:45:00,84.05,84.05,83.91,83.98,13601.0,83.0027,83.0027,82.8645,82.9336,13601.0
2024-11-22 10:50:00,83.98,84.08,83.98,84.07,49730.0,82.9336,83.0324,82.9336,83.0225,49730.0
2024-11-22 10:55:00,84.05,84.14,84.04,84.08,12034.0,83.0027,83.0916,82.9929,83.0324,12034.0
2024-11-22 11:00:00,84.09,84.1,83.97,83.97,7955.0,83.0422,83.0521,82.9237,82.9237,7955.0
2024-11-22 11:05:00,83.98,84.0,83.93,83.93,9387.0,82.9336,82.9534,82.8842,82.8842,9387.0
2024-11-22 11:10:00,83.93,83.93,83.78,83.79,21116.0,82.8842,82.8842,82.7361,82.746,21116.0
2024-11-22 11:15:00,83.77,83.79,83.63,83.63,16263.0,82.7262,82.746,82.588,82.588,16263.0
2024-11-22 11:20:00,83.65,83.69,83.54,83.62,15288.0,82.6077,82.6472,82.4991,82.5781,15288.0
2024-11-22 11:25:00,83.64,83.64,83.49,83.55,18166.0,82.5978,82.5978,82.4497,82.509,18166.0
2024-11-22 11:30:00,83.54,83.55,83.48,83.49,12639.0,82.4991,82.509,82.4398,82.4497,12639.0
2024-11-22 11:35:00,83.53,83.58,83.48,83.53,13970.0,82.4892,82.5386,82.4398,82.4892,13970.0
2024-11-22 11:40:00,83.52,83.55,83.42,83.42,45628.0,82.4793,82.509,82.3806,82.3806,45628.0
2024-11-22 11:45:00,83.41,83.6,83.41,83.58,77073.0,82.3707,82.5583,82.3707,82.5386,77073.0
2024-11-22 11:50:00,83.58,83.69,83.58,83.65,19714.0,82.5386,82.6472,82.5386,82.6077,19714.0
2024-11-22 11:55:00,83.65,83.68,83.62,83.66,17874.0,82.6077,82.6373,82.5781,82.6176,17874.0
2024-11-22 12:00:00,83.66,83.75,83.6,83.74,35080.0,82.6176,82.7065,82.5583,82.6966,35080.0
2024-11-22 12:05:00,83.75,83.79,83.7,83.76,13846.0,82.7065,82.746,82.6571,82.7163,13846.0
2024-11-22 12:10:00,83.75,83.92,83.73,83.9,38004.0,82.7065,82.8744,82.6867,82.8546,38004.0
2024-11-22 12:15:00,83.9,83.9,83.81,83.85,14064.0,82.8546,82.8546,82.7657,82.8052,14064.0
2024-11-22 12:20:00,83.84,83.87,83.81,83.82,15415.0,82.7953,82.825,82.7657,82.7756,15415.0
2024-11-22 12:25:00,83.82,83.87,83.76,83.77,73699.0,82.7756,82.825,82.7163,82.7262,73699.0
2024-11-22 12:30:00,83.77,83.77,83.62,83.64,16445.0,82.7262,82.7262,82.5781,82.5978,16445.0
2024-11-22 12:35:00,83.63,83.66,83.54,83.56,18499.0,82.588,82.6176,82.4991,82.5188,18499.0
2024-11-22 12:40:00,83.56,83.63,83.56,83.61,18743.0,82.5188,82.588,82.5188,82.5682,18743.0
2024-11-22 12:45:00,83.63,83.75,83.62,83.67,41449.0,82.588,82.7065,82.5781,82.6275,41449.0
2024-11-22 12:50:00,83.66,83.78,83.66,83.77,29138.0,82.6176,82.7361,82.6176,82.7262,29138.0
2024-11-22 12:55:00,83.76,83.78,83.69,83.7,15733.0,82.7163,82.7361,82.6472,82.6571,15733.0
2024-11-22 13:00:00,83.69,83.73,83.64,83.69,19236.0,82.6472,82.6867,82.5978,82.6472,19236.0
2024-11-22 13:05:00,83.7,83.8,83.67,83.78,23433.0,82.6571,82.7558,82.6275,82.7361,23433.0
2024-11-22 13:10:00,83.76,83.85,83.76,83.83,16636.0,82.7163,82.8052,82.7163,82.7855,16636.0
2024-11-22 13:15:00,83.82,83.87,83.82,83.84,7820.0,82.7756,82.825,82.7756,82.7953,7820.0
2024-11-22 13:20:00,83.84,83.86,83.77,83.83,13216.0,82.7953,82.8151,82.7262,82.7855,13216.0
2024-11-22 13:25:00,83.8,83.9,83.76,83.76,16767.0,82.7558,82.8546,82.7163,82.7163,16767.0
2024-11-22 13:30:00,83.76,83.8,83.76,83.79,22846.0,82.7163,82.7558,82.7163,82.746,22846.0
2024-11-22 13:35:00,83.78,83.79,83.66,83.67,40133.0,82.7361,82.746,82.6176,82.6275,40133.0
2024-11-22 13:40:00,83.64,83.77,83.64,83.76,22603.0,82.5978,82.7262,82.5978,82.7163,22603.0
2024-11-22 13:45:00,83.76,83.77,83.65,83.65,40878.0,82.7163,82.7262,82.6077,82.6077,40878.0
2024-11-22 13:50:00,83.65,83.65,83.58,83.64,12235.0,82.6077,82.6077,82.5386,82.5978,12235.0
2024-11-22 13:55:00,83.64,83.74,83.61,83.71,21214.0,82.5978,82.6966,82.5682,82.667,21214.0
2024-11-22 14:00:00,83.7,83.75,83.69,83.75,28438.0,82.6571,82.7065,82.6472,82.7065,28438.0
2024-11-22 14:05:00,83.75,83.82,83.74,83.76,33005.0,82.7065,82.7756,82.6966,82.7163,33005.0
2024-11-22 14:10:00,83.78,83.78,83.74,83.77,29350.0,82.7361,82.7361,82.6966,82.7262,29350.0
2024-11-22 14:15:00,83.77,83.77,83.66,83.76,29172.0,82.7262,82.7262,82.6176,82.7163,29172.0
2024-11-22 14:20:00,83.78,83.82,83.76,83.8,10440.0,82.7361,82.7756,82.7163,82.7558,10440.0
2024-11-22 14:25:00,83.79,83.87,83.78,83.85,14624.0,82.746,82.825,82.7361,82.8052,14624.0
2024-11-22 14:30:00,83.85,83.89,83.84,83.88,14870.0,82.8052,82.8447,82.7953,82.8348,14870.0
2024-11-22 14:35:00,83.87,83.96,83.85,83.86,39937.0,82.825,82.9139,82.8052,82.8151,39937.0
2024-11-22 14:40:00,83.84,83.85,83.79,83.84,14201.0,82.7953,82.8052,82.746,82.7953,14201.0
2024-11-22 14:45:00,83.83,83.84,83.78,83.8,15911.0,82.7855,82.7953,82.7361,82.7558,15911.0
2024-11-22 14:50:00,83.79,83.85,83.76,83.81,18429.0,82.746,82.8052,82.7163,82.7657,18429.0
2024-11-22 14:55:00,83.82,83.85,83.79,83.79,13943.0,82.7756,82.8052,82.746,82.746,13943.0
2024-11-22 15:00:00,83.78,83.78,83.54,83.59,18345.0,82.7361,82.7361,82.4991,82.5485,18345.0
2024-11-22 15:05:00,83.59,83.61,83.55,83.58,12285.0,82.5485,82.5682,82.509,82.5386,12285.0
2024-11-22 15:10:00,83.59,83.59,83.47,83.48,16597.0,82.5485,82.5485,82.43,82.4398,16597.0
2024-11-22 15:15:00,83.47,83.55,83.47,83.53,18988.0,82.43,82.509,82.43,82.4892,18988.0
2024-11-22 15:20:00,83.52,83.55,83.49,83.52,17092.0,82.4793,82.509,82.4497,82.4793,17092.0
2024-11-22 15:25:00,83.52,83.6,83.47,83.59,23536.0,82.4793,82.5583,82.43,82.5485,23536.0
2024-11-22 15:30:00,83.61,83.67,83.58,83.63,24822.0,82.5682,82.6275,82.5386,82.588,24822.0
2024-11-22 15:35:00,83.65,83.68,83.59,83.59,31061.0,82.6077,82.6373,82.5485,82.5485,31061.0
2024-11-22 15:40:00,83.6,83.61,83.52,83.54,49048.0,82.5583,82.5682,82.4793,82.4991,49048.0
2024-11-22 15:45:00,83.53,83.62,83.49,83.54,74406.0,82.4892,82.5781,82.4497,82.4991,74406.0
2024-11-22 15:50:00,83.55,83.63,83.53,83.61,95868.0,82.509,82.588,82.4892,82.5682,95868.0
2024-11-22 15:55:00,83.61,83.62,83.43,83.45,275944.0,82.5682,82.5781,82.3905,82.4102,275944.0
2024-11-25 09:30:00,84.13,84.25,83.83,84.16,65499.0,83.0817,83.2002,82.7855,83.1114,65499.0
2024-11-25 09:35:00,84.2,84.25,84.07,84.15,25405.0,83.1509,83.2002,83.0225,83.1015,25405.0
2024-11-25 09:40:00,84.17,84.22,84.05,84.11,23759.0,83.1212,83.1706,83.0027,83.062,23759.0
2024-11-25 09:45:00,84.14,84.22,84.07,84.15,32353.0,83.0916,83.1706,83.0225,83.1015,32353.0
2024-11-25 09:50:00,84.15,84.23,84.08,84.23,14940.0,83.1015,83.1805,83.0324,83.1805,14940.0
2024-11-25 09:55:00,84.28,84.3,84.17,84.26,28490.0,83.2299,83.2496,83.1212,83.2101,28490.0
2024-11-25 10:00:00,84.26,84.32,84.17,84.32,42517.0,83.2101,83.2694,83.1212,83.2694,42517.0
2024-11-25 10:05:00,84.33,84.43,84.3,84.31,22168.0,83.2792,83.378,83.2496,83.2595,22168.0
2024-11-25 10:10:00,84.31,84.31,84.04,84.1,17576.0,83.2595,83.2595,82.9929,83.0521,17576.0
2024-11-25 10:15:00,84.07,84.13,83.96,83.96,11460.0,83.0225,83.0817,82.9139,82.9139,11460.0
2024-11-25 10:20:00,83.95,84.0,83.87,83.9,16224.0,82.904,82.9534,82.825,82.8546,16224.0
2024-11-25 10:25:00,83.9,84.15,83.89,84.15,41328.0,82.8546,83.1015,82.8447,83.1015,41328.0
2024-11-25 10:30:00,84.16,84.18,83.99,84.08,24982.0,83.1114,83.1311,82.9435,83.0324,24982.0
2024-11-25 10:35:00,84.07,84.16,84.01,84.02,37219.0,83.0225,83.1114,82.9632,82.9731,37219.0
2024-11-25 10:40:00,84.02,84.1,83.99,84.0,16980.0,82.9731,83.0521,82.9435,82.9534,16980.0
2024-11-25 10:45:00,84.01,84.01,83.87,83.87,21829.0,82.9632,82.9632,82.825,82.825,21829.0
2024-11-25 10:50:00,83.91,83.93,83.79,83.83,14025.0,82.8645,82.8842,82.746,82.7855,14025.0
2024-11-25 10:55:00,83.83,83.92,83.76,83.92,27503.0,82.7855,82.8744,82.7163,82.8744,27503.0
2024-11-25 11:00:00,83.91,83.98,83.9,83.92,18498.0,82.8645,82.9336,82.8546,82.8744,18498.0
2024-11-25 11:05:00,83.9,83.93,83.78,83.81,13213.0,82.8546,82.8842,82.7361,82.7657,13213.0
2024-11-25 11:10:00,83.8,83.89,83.79,83.85,17597.0,82.7558,82.8447,82.746,82.8052,17597.0
2024-11-25 11:15:00,83.86,83.96,83.85,83.92,13083.0,82.8151,82.9139,82.8052,82.8744,13083.0
2024-11-25 11:20:00,83.92,83.93,83.71,83.71,22041.0,82.8744,82.8842,82.667,82.667,22041.0
2024-11-25 11:25:00,83.71,83.72,83.61,83.61,29838.0,82.667,82.6768,82.5682,82.5682,29838.0
2024-11-25 11:30:00,83.65,83.65,83.59,83.63,10081.0,82.6077,82.6077,82.5485,82.588,10081.0
2024-11-25 11:35:00,83.63,83.65,83.55,83.56,43358.0,82.588,82.6077,82.509,82.5188,43358.0
2024-11-25 11:40:00,83.58,83.58,83.46,83.47,23242.0,82.5386,82.5386,82.4201,82.43,23242.0
2024-11-25 11:45:00,83.46,84.0,83.4,83.56,49085.0,82.4201,82.9534,82.3608,82.5188,49085.0
2024-11-25 11:50:00,83.58,83.61,83.54,83.55,16849.0,82.5386,82.5682,82.4991,82.509,16849.0
2024-11-25 11:55:00,83.58,83.62,83.55,83.55,14225.0,82.5386,82.5781,82.509,82.509,14225.0
2024-11-25 12:00:00,83.55,83.69,83.55,83.69,21020.0,82.509,82.6472,82.509,82.6472,21020.0
2024-11-25 12:05:00,83.71,83.78,83.71,83.78,6309.0,82.667,82.7361,82.667,82.7361,6309.0
2024-11-25 12:10:00,83.8,83.92,83.8,83.85,7391.0,82.7558,82.8744,82.7558,82.8052,7391.0
2024-11-25 12:15:00,83.87,83.94,83.84,83.92,7240.0,82.825,82.8941,82.7953,82.8744,7240.0
2024-11-25 12:20:00,83.91,83.95,83.83,83.86,11326.0,82.8645,82.904,82.7855,82.8151,11326.0
2024-11-25 12:25:00,83.87,83.99,83.82,83.95,7798.0,82.825,82.9435,82.7756,82.904,7798.0
2024-11-25 12:30:00,83.96,84.03,83.91,83.91,9980.0,82.9139,82.983,82.8645,82.8645,9980.0
2024-11-25 12:35:00,83.95,83.95,83.86,83.87,25825.0,82.904,82.904,82.8151,82.825,25825.0
2024-11-25 12:40:00,83.85,83.89,83.73,83.76,14799.0,82.8052,82.8447,82.6867,82.7163,14799.0
2024-11-25 12:45:00,83.73,83.79,83.69,83.79,13353.0,82.6867,82.746,82.6472,82.746,13353.0
2024-11-25 12:50:00,83.8,83.9,83.77,83.87,4908.0,82.7558,82.8546,82.7262,82.825,4908.0
2024-11-25 12:55:00,83.88,83.97,83.87,83.95,5370.0,82.8348,82.9237,82.825,82.904,5370.0
2024-11-25 13:00:00,83.94,83.94,83.88,83.89,20480.0,82.8941,82.8941,82.8348,82.8447,20480.0
2024-11-25 13:05:00,83.89,84.04,83.88,83.94,57609.0,82.8447,82.9929,82.8348,82.8941,57609.0
2024-11-25 13:10:00,83.94,84.04,83.92,84.01,29630.0,82.8941,82.9929,82.8744,82.9632,29630.0
2024-11-25 13:15:00,84.0,84.02,83.91,83.95,59090.0,82.9534,82.9731,82.8645,82.904,59090.0
2024-11-25 13:20:00,83.97,83.97,83.9,83.91,24621.0,82.9237,82.9237,82.8546,82.8645,24621.0
2024-11-25 13:25:00,83.91,83.97,83.85,83.88,38754.0,82.8645,82.9237,82.8052,82.8348,38754.0
2024-11-25 13:30:00,83.88,83.96,83.84,83.95,23720.0,82.8348,82.9139,82.7953,82.904,23720.0
2024-11-25 13:35:00,83.95,83.98,83.89,83.95,52885.0,82.904,82.9336,82.8447,82.904,52885.0
2024-11-25 13:40:00,83.96,83.97,83.84,83.84,41266.0,82.9139,82.9237,82.7953,82.7953,41266.0
2024-11-25 13:45:00,83.84,83.9,83.84,83.88,12743.0,82.7953,82.8546,82.7953,82.8348,12743.0
2024-11-25 13:50:00,83.88,83.9,83.81,83.84,27775.0,82.8348,82.8546,82.7657,82.7953,27775.0
2024-11-25 13:55:00,83.84,83.92,83.83,83.88,29588.0,82.7953,82.8744,82.7855,82.8348,29588.0
2024-11-25 14:00:00,83.88,83.88,83.74,83.76,34323.0,82.8348,82.8348,82.6966,82.7163,34323.0
2024-11-25 14:05:00,83.76,83.76,83.7,83.74,10890.0,82.7163,82.7163,82.6571,82.6966,10890.0
2024-11-25 14:10:00,83.73,83.73,83.64,83.65,18440.0,82.6867,82.6867,82.5978,82.6077,18440.0
2024-11-25 14:15:00,83.65,83.65,83.6,83.63,13145.0,82.6077,82.6077,82.5583,82.588,13145.0
2024-11-25 14:20:00,83.62,83.62,83.51,83.56,18835.0,82.5781,82.5781,82.4695,82.5188,18835.0
2024-11-25 14:25:00,83.56,83.59,83.51,83.59,14996.0,82.5188,82.5485,82.4695,82.5485,14996.0
2024-11-25 14:30:00,83.57,83.65,83.55,83.6,19544.0,82.5287,82.6077,82.509,82.5583,19544.0
2024-11-25 14:35:00,83.61,83.67,83.58,83.58,12350.0,82.5682,82.6275,82.5386,82.5386,12350.0
2024-11-25 14:40:00,83.57,83.6,83.54,83.55,14034.0,82.5287,82.5583,82.4991,82.509,14034.0
2024-11-25 14:45:00,83.54,83.57,83.49,83.5,20851.0,82.4991,82.5287,82.4497,82.4596,20851.0
2024-11-25 14:50:00,83.5,83.51,83.47,83.48,15391.0,82.4596,82.4695,82.43,82.4398,15391.0
2024-11-25 14:55:00,83.47,83.53,83.46,83.5,18340.0,82.43,82.4892,82.4201,82.4596,18340.0
2024-11-25 15:00:00,83.49,83.49,83.42,83.45,16888.0,82.4497,82.4497,82.3806,82.4102,16888.0
2024-11-25 15:05:00,83.45,83.5,83.39,83.5,12138.0,82.4102,82.4596,82.351,82.4596,12138.0
2024-11-25 15:10:00,83.5,83.52,83.45,83.48,14100.0,82.4596,82.4793,82.4102,82.4398,14100.0
2024-11-25 15:15:00,83.47,83.49,83.45,83.48,20034.0,82.43,82.4497,82.4102,82.4398,20034.0
2024-11-25 15:20:00,83.48,83.48,83.38,83.4,24252.0,82.4398,82.4398,82.3411,82.3608,24252.0
2024-11-25 15:25:00,83.4,83.41,83.37,83.39,28547.0,82.3608,82.3707,82.3312,82.351,28547.0
2024-11-25 15:30:00,83.38,83.44,83.36,83.42,35544.0,82.3411,82.4003,82.3213,82.3806,35544.0
2024-11-25 15:35:00,83.43,83.49,83.42,83.42,35642.0,82.3905,82.4497,82.3806,82.3806,35642.0
2024-11-25 15:40:00,83.42,83.52,83.4,83.42,38761.0,82.3806,82.4793,82.3608,82.3806,38761.0
2024-11-25 15:45:00,83.42,83.45,83.35,83.38,37897.0,82.3806,82.4102,82.3115,82.3411,37897.0
2024-11-25 15:50:00,83.39,83.45,83.35,83.44,67056.0,82.351,82.4102,82.3115,82.4003,67056.0
2024-11-25 15:55:00,83.43,83.44,83.27,83.34,204808.0,82.3905,82.4003,82.2324,82.3016,204808.0
2024-11-26 09:30:00,83.03,83.05,82.32,82.79,58347.0,81.9954,82.0152,81.2943,81.7584,58347.0
2024-11-26 09:35:00,82.85,83.09,82.79,83.06,31065.0,81.8177,82.0547,81.7584,82.0251,31065.0
2024-11-26 09:40:00,82.99,83.21,82.82,82.82,9743.0,81.9559,82.1732,81.7881,81.7881,9743.0
2024-11-26 09:45:00,82.73,83.01,82.66,83.0,15163.0,81.6992,81.9757,81.6301,81.9658,15163.0
2024-11-26 09:50:00,82.97,83.21,82.97,83.13,11587.0,81.9362,82.1732,81.9362,82.0942,11587.0
2024-11-26 09:55:00,83.13,83.3,83.13,83.26,18506.0,82.0942,82.2621,82.0942,82.2226,18506.0
2024-11-26 10:00:00,83.3,83.34,83.21,83.32,16909.0,82.2621,82.3016,82.1732,82.2818,16909.0
2024-11-26 10:05:00,83.32,83.59,83.13,83.51,23946.0,82.2818,82.5485,82.0942,82.4695,23946.0
2024-11-26 10:10:00,83.48,83.49,83.3,83.39,13264.0,82.4398,82.4497,82.2621,82.351,13264.0
2024-11-26 10:15:00,83.38,83.46,83.38,83.42,12436.0,82.3411,82.4201,82.3411,82.3806,12436.0
2024-11-26 10:20:00,83.4,83.43,83.24,83.25,14714.0,82.3608,82.3905,82.2028,82.2127,14714.0
2024-11-26 10:25:00,83.25,83.3,83.18,83.28,13875.0,82.2127,82.2621,82.1436,82.2423,13875.0
2024-11-26 10:30:00,83.26,83.27,83.07,83.08,7702.0,82.2226,82.2324,82.0349,82.0448,7702.0
2024-11-26 10:35:00,83.08,83.1,83.04,83.08,11220.0,82.0448,82.0646,82.0053,82.0448,11220.0
2024-11-26 10:40:00,83.08,83.2,83.03,83.17,18648.0,82.0448,82.1633,81.9954,82.1337,18648.0
2024-11-26 10:45:00,83.17,83.19,83.03,83.09,15728.0,82.1337,82.1534,81.9954,82.0547,15728.0
2024-11-26 10:50:00,83.1,83.15,83.06,83.08,12661.0,82.0646,82.1139,82.0251,82.0448,12661.0
2024-11-26 10:55:00,83.09,83.14,83.06,83.08,12569.0,82.0547,82.1041,82.0251,82.0448,12569.0
2024-11-26 11:00:00,83.09,83.14,83.08,83.11,15921.0,82.0547,82.1041,82.0448,82.0744,15921.0
2024-11-26 11:05:00,83.08,83.11,83.04,83.09,27876.0,82.0448,82.0744,82.0053,82.0547,27876.0
2024-11-26 11:10:00,83.1,83.24,83.09,83.17,15032.0,82.0646,82.2028,82.0547,82.1337,15032.0
2024-11-26 11:15:00,83.17,83.24,83.17,83.2,16458.0,82.1337,82.2028,82.1337,82.1633,16458.0
2024-11-26 11:20:00,83.21,83.44,83.2,83.42,35981.0,82.1732,82.4003,82.1633,82.3806,35981.0
2024-11-26 11:25:00,83.42,83.43,83.36,83.39,21285.0,82.3806,82.3905,82.3213,82.351,21285.0
2024-11-26 11:30:00,83.4,83.41,83.2,83.23,33663.0,82.3608,82.3707,82.1633,82.1929,33663.0
2024-11-26 11:35:00,83.23,83.31,83.19,83.27,9897.0,82.1929,82.272,82.1534,82.2324,9897.0
2024-11-26 11:40:00,83.25,83.43,83.22,83.38,42924.0,82.2127,82.3905,82.1831,82.3411,42924.0
2024-11-26 11:45:00,83.38,83.45,83.36,83.36,12996.0,82.3411,82.4102,82.3213,82.3213,12996.0
2024-11-26 11:50:00,83.38,83.41,83.37,83.39,35325.0,82.3411,82.3707,82.3312,82.351,35325.0
2024-11-26 11:55:00,83.4,83.4,83.34,83.36,66404.0,82.3608,82.3608,82.3016,82.3213,66404.0
2024-11-26 12:00:00,83.37,83.46,83.35,83.45,20953.0,82.3312,82.4201,82.3115,82.4102,20953.0
2024-11-26 12:05:00,83.44,83.5,83.4,83.5,17756.0,82.4003,82.4596,82.3608,82.4596,17756.0
2024-11-26 12:10:00,83.48,83.48,83.39,83.4,40450.0,82.4398,82.4398,82.351,82.3608,40450.0
2024-11-26 12:15:00,83.39,83.54,83.37,83.53,52174.0,82.351,82.4991,82.3312,82.4892,52174.0
2024-11-26 12:20:00,83.53,83.6,83.52,83.55,33485.0,82.4892,82.5583,82.4793,82.509,33485.0
2024-11-26 12:25:00,83.54,83.54,83.43,83.45,32439.0,82.4991,82.4991,82.3905,82.4102,32439.0
2024-11-26 12:30:00,83.46,83.53,83.46,83.48,14668.0,82.4201,82.4892,82.4201,82.4398,14668.0
2024-11-26 12:35:00,83.47,83.47,83.39,83.39,18900.0,82.43,82.43,82.351,82.351,18900.0
2024-11-26 12:40:00,83.39,83.42,83.37,83.4,52103.0,82.351,82.3806,82.3312,82.3608,52103.0
2024-11-26 12:45:00,83.4,83.43,83.32,83.33,55104.0,82.3608,82.3905,82.2818,82.2917,55104.0
2024-11-26 12:50:00,83.33,83.39,83.29,83.37,21008.0,82.2917,82.351,82.2522,82.3312,21008.0
2024-11-26 12:55:00,83.37,83.42,83.29,83.42,53289.0,82.3312,82.3806,82.2522,82.3806,53289.0
2024-11-26 13:00:00,83.42,83.45,83.37,83.39,27462.0,82.3806,82.4102,82.3312,82.351,27462.0
2024-11-26 13:05:00,83.39,83.39,83.31,83.31,36597.0,82.351,82.351,82.272,82.272,36597.0
2024-11-26 13:10:00,83.32,83.4,83.31,83.39,34720.0,82.2818,82.3608,82.272,82.351,34720.0
2024-11-26 13:15:00,83.39,83.46,83.35,83.45,27141.0,82.351,82.4201,82.3115,82.4102,27141.0
2024-11-26 13:20:00,83.46,83.49,83.44,83.45,34633.0,82.4201,82.4497,82.4003,82.4102,34633.0
2024-11-26 13:25:00,83.45,83.59,83.43,83.59,59127.0,82.4102,82.5485,82.3905,82.5485,59127.0
2024-11-26 13:30:00,83.63,83.63,83.55,83.58,16301.0,82.588,82.588,82.509,82.5386,16301.0
2024-11-26 13:35:00,83.57,83.57,83.5,83.51,9602.0,82.5287,82.5287,82.4596,82.4695,9602.0
2024-11-26 13:40:00,83.5,83.59,83.49,83.59,10073.0,82.4596,82.5485,82.4497,82.5485,10073.0
2024-11-26 13:45:00,83.6,83.6,83.5,83.5,29320.0,82.5583,82.5583,82.4596,82.4596,29320.0
2024-11-26 13:50:00,83.5,83.55,83.47,83.48,16725.0,82.4596,82.509,82.43,82.4398,16725.0
2024-11-26 13:55:00,83.49,83.54,83.48,83.53,25468.0,82.4497,82.4991,82.4398,82.4892,25468.0
2024-11-26 14:00:00,83.53,83.87,83.53,83.86,22854.0,82.4892,82.825,82.4892,82.8151,22854.0
2024-11-26 14:05:00,83.85,83.86,83.71,83.73,129974.0,82.8052,82.8151,82.667,82.6867,129974.0
2024-11-26 14:10:00,83.72,83.81,83.72,83.73,16466.0,82.6768,82.7657,82.6768,82.6867,16466.0
2024-11-26 14:15:00,83.73,83.77,83.71,83.76,16097.0,82.6867,82.7262,82.667,82.7163,16097.0
2024-11-26 14:20:00,83.76,83.8,83.64,83.7,27401.0,82.7163,82.7558,82.5978,82.6571,27401.0
2024-11-26 14:25:00,83.72,83.75,83.69,83.71,15386.0,82.6768,82.7065,82.6472,82.667,15386.0
2024-11-26 14:30:00,83.7,83.83,83.69,83.81,14900.0,82.6571,82.7855,82.6472,82.7657,14900.0
2024-11-26 14:35:00,83.82,83.82,83.64,83.67,16671.0,82.7756,82.7756,82.5978,82.6275,16671.0
2024-11-26 14:40:00,83.67,83.71,83.65,83.67,15800.0,82.6275,82.667,82.6077,82.6275,15800.0
2024-11-26 14:45:00,83.68,83.73,83.67,83.7,18811.0,82.6373,82.6867,82.6275,82.6571,18811.0
2024-11-26 14:50:00,83.7,83.74,83.68,83.68,17105.0,82.6571,82.6966,82.6373,82.6373,17105.0
2024-11-26 14:55:00,83.66,83.67,83.63,83.64,14404.0,82.6176,82.6275,82.588,82.5978,14404.0
2024-11-26 15:00:00,83.63,83.65,83.59,83.65,14989.0,82.588,82.6077,82.5485,82.6077,14989.0
2024-11-26 15:05:00,83.65,83.7,83.64,83.68,9974.0,82.6077,82.6571,82.5978,82.6373,9974.0
2024-11-26 15:10:00,83.67,83.75,83.63,83.73,21319.0,82.6275,82.7065,82.588,82.6867,21319.0
2024-11-26 15:15:00,83.73,83.82,83.68,83.81,19623.0,82.6867,82.7756,82.6373,82.7657,19623.0
2024-11-26 15:20:00,83.8,83.86,83.77,83.84,26020.0,82.7558,82.8151,82.7262,82.7953,26020.0
2024-11-26 15:25:00,83.84,83.85,83.77,83.79,27377.0,82.7953,82.8052,82.7262,82.746,27377.0
2024-11-26 15:30:00,83.78,83.95,83.78,83.93,20203.0,82.7361,82.904,82.7361,82.8842,20203.0
2024-11-26 15:35:00,83.95,84.03,83.95,83.95,28312.0,82.904,82.983,82.904,82.904,28312.0
2024-11-26 15:40:00,83.95,84.01,83.92,83.94,36977.0,82.904,82.9632,82.8744,82.8941,36977.0
2024-11-26 15:45:00,83.95,84.05,83.95,84.05,29342.0,82.904,83.0027,82.904,83.0027,29342.0
2024-11-26 15:50:00,84.05,84.12,84.0,84.08,68823.0,83.0027,83.0719,82.9534,83.0324,68823.0
2024-11-26 15:55:00,84.07,84.09,83.73,83.75,254853.0,83.0225,83.0422,82.6867,82.7065,254853.0
2024-11-27 09:30:00,83.92,84.48,83.85,84.41,26023.0,82.8744,83.4274,82.8052,83.3582,26023.0
2024-11-27 09:35:00,84.41,84.41,84.15,84.23,8324.0,83.3582,83.3582,83.1015,83.1805,8324.0
2024-11-27 09:40:00,84.21,84.33,84.17,84.26,10320.0,83.1607,83.2792,83.1212,83.2101,10320.0
2024-11-27 09:45:00,84.21,84.35,84.18,84.32,19508.0,83.1607,83.299,83.1311,83.2694,19508.0
2024-11-27 09:50:00,84.28,84.32,84.22,84.26,15675.0,83.2299,83.2694,83.1706,83.2101,15675.0
2024-11-27 09:55:00,84.28,84.34,84.21,84.24,12657.0,83.2299,83.2891,83.1607,83.1904,12657.0
2024-11-27 10:00:00,84.25,84.34,84.0,84.06,24622.0,83.2002,83.2891,82.9534,83.0126,24622.0
2024-11-27 10:05:00,84.02,84.02,83.63,83.72,25485.0,82.9731,82.9731,82.588,82.6768,25485.0
2024-11-27 10:10:00,83.72,83.77,83.63,83.74,17670.0,82.6768,82.7262,82.588,82.6966,17670.0
2024-11-27 10:15:00,83.74,83.76,83.55,83.69,22807.0,82.6966,82.7163,82.509,82.6472,22807.0
2024-11-27 10:20:00,83.67,83.83,83.67,83.7,14712.0,82.6275,82.7855,82.6275,82.6571,14712.0
2024-11-27 10:25:00,83.74,83.8,83.72,83.73,14701.0,82.6966,82.7558,82.6768,82.6867,14701.0
2024-11-27 10:30:00,83.76,83.76,83.52,83.53,15696.0,82.7163,82.7163,82.4793,82.4892,15696.0
2024-11-27 10:35:00,83.52,83.55,83.42,83.5,30808.0,82.4793,82.509,82.3806,82.4596,30808.0
2024-11-27 10:40:00,83.49,83.81,83.49,83.75,11654.0,82.4497,82.7657,82.4497,82.7065,11654.0
2024-11-27 10:45:00,83.7,83.74,83.59,83.66,7547.0,82.6571,82.6966,82.5485,82.6176,7547.0
2024-11-27 10:50:00,83.69,83.69,83.55,83.63,12836.0,82.6472,82.6472,82.509,82.588,12836.0
2024-11-27 10:55:00,83.62,83.62,83.53,83.54,4498.0,82.5781,82.5781,82.4892,82.4991,4498.0
2024-11-27 11:00:00,83.58,83.62,83.48,83.58,8809.0,82.5386,82.5781,82.4398,82.5386,8809.0
2024-11-27 11:05:00,83.53,83.61,83.5,83.59,11155.0,82.4892,82.5682,82.4596,82.5485,11155.0
2024-11-27 11:10:00,83.6,83.68,83.6,83.61,6614.0,82.5583,82.6373,82.5583,82.5682,6614.0
2024-11-27 11:15:00,83.63,83.71,83.58,83.71,13207.0,82.588,82.667,82.5386,82.667,13207.0
2024-11-27 11:20:00,83.68,83.91,83.66,83.89,27475.0,82.6373,82.8645,82.6176,82.8447,27475.0
2024-11-27 11:25:00,83.89,83.89,83.71,83.75,12097.0,82.8447,82.8447,82.667,82.7065,12097.0
2024-11-27 11:30:00,83.73,83.74,83.64,83.64,8851.0,82.6867,82.6966,82.5978,82.5978,8851.0
2024-11-27 11:35:00,83.66,83.79,83.66,83.76,9731.0,82.6176,82.746,82.6176,82.7163,9731.0
2024-11-27 11:40:00,83.76,83.87,83.76,83.77,11210.0,82.7163,82.825,82.7163,82.7262,11210.0
2024-11-27 11:45:00,83.76,83.76,83.7,83.72,6014.0,82.7163,82.7163,82.6571,82.6768,6014.0
2024-11-27 11:50:00,83.73,83.76,83.69,83.7,5941.0,82.6867,82.7163,82.6472,82.6571,5941.0
2024-11-27 11:55:00,83.7,83.76,83.66,83.75,10827.0,82.6571,82.7163,82.6176,82.7065,10827.0
2024-11-27 12:00:00,83.75,83.75,83.67,83.68,9425.0,82.7065,82.7065,82.6275,82.6373,9425.0
2024-11-27 12:05:00,83.69,83.7,83.62,83.66,8727.0,82.6472,82.6571,82.5781,82.6176,8727.0
2024-11-27 12:10:00,83.68,83.74,83.56,83.64,16426.0,82.6373,82.6966,82.5188,82.5978,16426.0
2024-11-27 12:15:00,83.64,83.64,83.55,83.58,11896.0,82.5978,82.5978,82.509,82.5386,11896.0
2024-11-27 12:20:00,83.63,83.63,83.49,83.49,7478.0,82.588,82.588,82.4497,82.4497,7478.0
2024-11-27 12:25:00,83.48,83.53,83.47,83.53,6902.0,82.4398,82.4892,82.43,82.4892,6902.0
2024-11-27 12:30:00,83.53,83.53,83.37,83.45,19578.0,82.4892,82.4892,82.3312,82.4102,19578.0
2024-11-27 12:35:00,83.45,83.47,83.41,83.46,5267.0,82.4102,82.43,82.3707,82.4201,5267.0
2024-11-27 12:40:00,83.46,83.6,83.45,83.58,9008.0,82.4201,82.5583,82.4102,82.5386,9008.0
2024-11-27 12:45:00,83.58,83.64,83.52,83.62,17331.0,82.5386,82.5978,82.4793,82.5781,17331.0
2024-11-27 12:50:00,83.62,83.74,83.62,83.73,18449.0,82.5781,82.6966,82.5781,82.6867,18449.0
2024-11-27 12:55:00,83.73,83.79,83.71,83.77,11431.0,82.6867,82.746,82.667,82.7262,11431.0
2024-11-27 13:00:00,83.74,83.74,83.65,83.66,7070.0,82.6966,82.6966,82.6077,82.6176,7070.0
2024-11-27 13:05:00,83.66,83.71,83.65,83.7,7099.0,82.6176,82.667,82.6077,82.6571,7099.0
2024-11-27 13:10:00,83.7,83.76,83.68,83.76,13221.0,82.6571,82.7163,82.6373,82.7163,13221.0
2024-11-27 13:15:00,83.76,83.91,83.75,83.91,13554.0,82.7163,82.8645,82.7065,82.8645,13554.0
2024-11-27 13:20:00,83.91,83.94,83.87,83.9,14962.0,82.8645,82.8941,82.825,82.8546,14962.0
2024-11-27 13:25:00,83.91,83.93,83.79,83.84,10634.0,82.8645,82.8842,82.746,82.7953,10634.0
2024-11-27 13:30:00,83.82,83.83,83.72,83.72,7585.0,82.7756,82.7855,82.6768,82.6768,7585.0
2024-11-27 13:35:00,83.74,83.78,83.72,83.78,9414.0,82.6966,82.7361,82.6768,82.7361,9414.0
2024-11-27 13:40:00,83.78,83.78,83.73,83.73,9120.0,82.7361,82.7361,82.6867,82.6867,9120.0
2024-11-27 13:45:00,83.74,83.76,83.67,83.73,14049.0,82.6966,82.7163,82.6275,82.6867,14049.0
2024-11-27 13:50:00,83.73,83.79,83.72,83.76,6665.0,82.6867,82.746,82.6768,82.7163,6665.0
2024-11-27 13:55:00,83.77,83.78,83.76,83.76,4526.0,82.7262,82.7361,82.7163,82.7163,4526.0
2024-11-27 14:00:00,83.77,83.82,83.75,83.8,7299.0,82.7262,82.7756,82.7065,82.7558,7299.0
2024-11-27 14:05:00,83.81,83.82,83.76,83.77,11787.0,82.7657,82.7756,82.7163,82.7262,11787.0
2024-11-27 14:10:00,83.76,83.81,83.74,83.79,6136.0,82.7163,82.7657,82.6966,82.746,6136.0
2024-11-27 14:15:00,83.77,83.77,83.69,83.72,6453.0,82.7262,82.7262,82.6472,82.6768,6453.0
2024-11-27 14:20:00,83.69,83.73,83.61,83.69,27641.0,82.6472,82.6867,82.5682,82.6472,27641.0
2024-11-27 14:25:00,83.69,83.69,83.56,83.56,5179.0,82.6472,82.6472,82.5188,82.5188,5179.0
2024-11-27 14:30:00,83.56,83.59,83.48,83.53,12945.0,82.5188,82.5485,82.4398,82.4892,12945.0
2024-11-27 14:35:00,83.53,83.63,83.52,83.61,33988.0,82.4892,82.588,82.4793,82.5682,33988.0
2024-11-27 14:40:00,83.62,83.74,83.6,83.74,14473.0,82.5781,82.6966,82.5583,82.6966,14473.0
2024-11-27 14:45:00,83.75,83.77,83.7,83.74,15459.0,82.7065,82.7262,82.6571,82.6966,15459.0
2024-11-27 14:50:00,83.75,83.79,83.73,83.75,6582.0,82.7065,82.746,82.6867,82.7065,6582.0
2024-11-27 14:55:00,83.74,83.76,83.74,83.75,9000.0,82.6966,82.7163,82.6966,82.7065,9000.0
2024-11-27 15:00:00,83.74,83.81,83.73,83.78,8697.0,82.6966,82.7657,82.6867,82.7361,8697.0
2024-11-27 15:05:00,83.8,83.8,83.73,83.73,10171.0,82.7558,82.7558,82.6867,82.6867,10171.0
2024-11-27 15:10:00,83.75,83.79,83.72,83.72,14058.0,82.7065,82.746,82.6768,82.6768,14058.0
2024-11-27 15:15:00,83.72,83.76,83.69,83.76,8096.0,82.6768,82.7163,82.6472,82.7163,8096.0
2024-11-27 15:20:00,83.75,83.82,83.72,83.81,15624.0,82.7065,82.7756,82.6768,82.7657,15624.0
2024-11-27 15:25:00,83.81,83.83,83.78,83.79,14103.0,82.7657,82.7855,82.7361,82.746,14103.0
2024-11-27 15:30:00,83.79,83.8,83.72,83.74,16278.0,82.746,82.7558,82.6768,82.6966,16278.0
2024-11-27 15:35:00,83.73,83.73,83.66,83.67,12216.0,82.6867,82.6867,82.6176,82.6275,12216.0
2024-11-27 15:40:00,83.66,83.67,83.56,83.56,13172.0,82.6176,82.6275,82.5188,82.5188,13172.0
2024-11-27 15:45:00,83.58,83.65,83.57,83.63,12253.0,82.5386,82.6077,82.5287,82.588,12253.0
2024-11-27 15:50:00,83.62,83.69,83.61,83.65,40551.0,82.5781,82.6472,82.5682,82.6077,40551.0
2024-11-27 15:55:00,83.63,83.74,83.61,83.73,134214.0,82.588,82.6966,82.5682,82.6867,134214.0
2024-11-29 09:30:00,84.17,85.58,83.89,85.51,118330.0,83.1212,84.5137,82.8447,84.4445,118330.0
2024-11-29 09:35:00,85.51,85.52,84.73,84.82,43626.0,84.4445,84.4544,83.6743,83.7631,43626.0
2024-11-29 09:40:00,84.83,85.08,84.46,84.95,23449.0,83.773,84.0199,83.4076,83.8915,23449.0
2024-11-29 09:45:00,84.95,85.03,84.69,84.75,13830.0,83.8915,83.9705,83.6348,83.694,13830.0
2024-11-29 09:50:00,84.79,84.87,84.69,84.78,18527.0,83.7335,83.8125,83.6348,83.7236,18527.0
2024-11-29 09:55:00,84.73,84.8,84.63,84.64,14195.0,83.6743,83.7434,83.5755,83.5854,14195.0
2024-11-29 10:00:00,84.64,84.81,84.63,84.77,18831.0,83.5854,83.7533,83.5755,83.7138,18831.0
2024-11-29 10:05:00,84.75,84.78,84.55,84.56,25893.0,83.694,83.7236,83.4965,83.5064,25893.0
2024-11-29 10:10:00,84.55,84.71,84.54,84.64,23161.0,83.4965,83.6545,83.4866,83.5854,23161.0
2024-11-29 10:15:00,84.62,84.66,84.61,84.66,10479.0,83.5656,83.6051,83.5558,83.6051,10479.0
2024-11-29 10:20:00,84.67,84.67,84.55,84.57,18703.0,83.615,83.615,83.4965,83.5163,18703.0
2024-11-29 10:25:00,84.59,84.6,84.43,84.52,17524.0,83.536,83.5459,83.378,83.4669,17524.0
2024-11-29 10:30:00,84.51,84.53,84.45,84.49,14261.0,83.457,83.4768,83.3977,83.4372,14261.0
2024-11-29 10:35:00,84.48,84.5,84.4,84.47,19145.0,83.4274,83.4471,83.3484,83.4175,19145.0
2024-11-29 10:40:00,84.46,84.53,84.44,84.51,19651.0,83.4076,83.4768,83.3879,83.457,19651.0
2024-11-29 10:45:00,84.51,84.54,84.46,84.5,15424.0,83.457,83.4866,83.4076,83.4471,15424.0
2024-11-29 10:50:00,84.51,84.59,84.51,84.58,17855.0,83.457,83.536,83.457,83.5261,17855.0
2024-11-29 10:55:00,84.59,84.61,84.47,84.53,14921.0,83.536,83.5558,83.4175,83.4768,14921.0
2024-11-29 11:00:00,84.51,84.56,84.48,84.55,15400.0,83.457,83.5064,83.4274,83.4965,15400.0
2024-11-29 11:05:00,84.55,84.56,84.41,84.42,19461.0,83.4965,83.5064,83.3582,83.3681,19461.0
2024-11-29 11:10:00,84.4,84.41,84.33,84.35,19424.0,83.3484,83.3582,83.2792,83.299,19424.0
2024-11-29 11:15:00,84.35,84.41,84.35,84.39,18253.0,83.299,83.3582,83.299,83.3385,18253.0
2024-11-29 11:20:00,84.39,84.39,84.26,84.29,24305.0,83.3385,83.3385,83.2101,83.2397,24305.0
2024-11-29 11:25:00,84.28,84.32,84.21,84.23,22667.0,83.2299,83.2694,83.1607,83.1805,22667.0
2024-11-29 11:30:00,84.25,84.32,84.23,84.29,13554.0,83.2002,83.2694,83.1805,83.2397,13554.0
2024-11-29 11:35:00,84.28,84.28,84.11,84.14,17687.0,83.2299,83.2299,83.062,83.0916,17687.0
2024-11-29 11:40:00,84.15,84.21,84.14,84.19,16743.0,83.1015,83.1607,83.0916,83.141,16743.0
2024-11-29 11:45:00,84.2,84.24,84.18,84.2,18654.0,83.1509,83.1904,83.1311,83.1509,18654.0
2024-11-29 11:50:00,84.21,84.22,84.16,84.19,16115.0,83.1607,83.1706,83.1114,83.141,16115.0
2024-11-29 11:55:00,84.19,84.19,84.09,84.12,17801.0,83.141,83.141,83.0422,83.0719,17801.0
2024-11-29 12:00:00,84.11,84.17,84.1,84.17,17797.0,83.062,83.1212,83.0521,83.1212,17797.0
2024-11-29 12:05:00,84.17,84.26,84.16,84.26,21006.0,83.1212,83.2101,83.1114,83.2101,21006.0
2024-11-29 12:10:00,84.23,84.33,84.2,84.22,23251.0,83.1805,83.2792,83.1509,83.1706,23251.0
2024-11-29 12:15:00,84.21,84.26,84.12,84.26,17388.0,83.1607,83.2101,83.0719,83.2101,17388.0
2024-11-29 12:20:00,84.26,84.31,84.09,84.1,22682.0,83.2101,83.2595,83.0422,83.0521,22682.0
2024-11-29 12:25:00,84.09,84.18,84.05,84.15,21180.0,83.0422,83.1311,83.0027,83.1015,21180.0
2024-11-29 12:30:00,84.15,84.19,84.12,84.17,23321.0,83.1015,83.141,83.0719,83.1212,23321.0
2024-11-29 12:35:00,84.17,84.18,84.07,84.1,27358.0,83.1212,83.1311,83.0225,83.0521,27358.0
2024-11-29 12:40:00,84.11,84.19,84.06,84.17,26140.0,83.062,83.141,83.0126,83.1212,26140.0
2024-11-29 12:45:00,84.16,84.22,84.11,84.18,25799.0,83.1114,83.1706,83.062,83.1311,25799.0
2024-11-29 12:50:00,84.17,84.17,83.99,84.06,42017.0,83.1212,83.1212,82.9435,83.0126,42017.0
2024-11-29 12:55:00,84.07,84.11,83.87,83.9,190564.0,83.0225,83.062,82.825,82.8546,190564.0
2024-12-02 09:30:00,84.16,84.19,83.94,84.13,32884.0,83.1114,83.141,82.8941,83.0817,32884.0
2024-12-02 09:35:00,84.02,84.22,83.8,83.81,26232.0,82.9731,83.1706,82.7558,82.7657,26232.0
2024-12-02 09:40:00,83.81,83.94,83.69,83.8,11016.0,82.7657,82.8941,82.6472,82.7558,11016.0
2024-12-02 09:45:00,83.81,84.12,83.79,83.98,11885.0,82.7657,83.0719,82.746,82.9336,11885.0
2024-12-02 09:50:00,83.97,83.99,83.75,83.87,23288.0,82.9237,82.9435,82.7065,82.825,23288.0
2024-12-02 09:55:00,83.81,83.91,83.65,83.8,12521.0,82.7657,82.8645,82.6077,82.7558,12521.0
2024-12-02 10:00:00,83.79,83.96,83.7,83.8,15510.0,82.746,82.9139,82.6571,82.7558,15510.0
2024-12-02 10:05:00,83.81,83.9,83.74,83.84,8572.0,82.7657,82.8546,82.6966,82.7953,8572.0
2024-12-02 10:10:00,83.8,83.85,83.73,83.81,7420.0,82.7558,82.8052,82.6867,82.7657,7420.0
2024-12-02 10:15:00,83.84,83.85,83.77,83.84,13264.0,82.7953,82.8052,82.7262,82.7953,13264.0
2024-12-02 10:20:00,83.84,84.18,83.83,84.17,17019.0,82.7953,83.1311,82.7855,83.1212,17019.0
2024-12-02 10:25:00,84.18,84.36,84.18,84.21,19215.0,83.1311,83.3089,83.1311,83.1607,19215.0
2024-12-02 10:30:00,84.18,84.3,84.13,84.22,13930.0,83.1311,83.2496,83.0817,83.1706,13930.0
2024-12-02 10:35:00,84.23,84.3,84.06,84.09,16368.0,83.1805,83.2496,83.0126,83.0422,16368.0
2024-12-02 10:40:00,84.09,84.18,84.09,84.1,13332.0,83.0422,83.1311,83.0422,83.0521,13332.0
2024-12-02 10:45:00,84.13,84.17,83.94,83.98,11031.0,83.0817,83.1212,82.8941,82.9336,11031.0
2024-12-02 10:50:00,83.99,84.03,83.92,84.03,16863.0,82.9435,82.983,82.8744,82.983,16863.0
2024-12-02 10:55:00,84.04,84.04,83.94,83.95,13463.0,82.9929,82.9929,82.8941,82.904,13463.0
2024-12-02 11:00:00,83.94,83.95,83.84,83.92,7494.0,82.8941,82.904,82.7953,82.8744,7494.0
2024-12-02 11:05:00,83.95,84.15,83.93,84.04,14868.0,82.904,83.1015,82.8842,82.9929,14868.0
2024-12-02 11:10:00,84.03,84.07,83.98,84.06,11802.0,82.983,83.0225,82.9336,83.0126,11802.0
2024-12-02 11:15:00,84.06,84.09,84.03,84.06,4906.0,83.0126,83.0422,82.983,83.0126,4906.0
2024-12-02 11:20:00,84.08,84.08,83.98,84.02,19512.0,83.0324,83.0324,82.9336,82.9731,19512.0
2024-12-02 11:25:00,84.06,84.14,84.01,84.1,8621.0,83.0126,83.0916,82.9632,83.0521,8621.0
2024-12-02 11:30:00,84.11,84.21,84.09,84.17,7879.0,83.062,83.1607,83.0422,83.1212,7879.0
2024-12-02 11:35:00,84.17,84.17,84.1,84.17,9730.0,83.1212,83.1212,83.0521,83.1212,9730.0
2024-12-02 11:40:00,84.14,84.19,84.11,84.11,10226.0,83.0916,83.141,83.062,83.062,10226.0
2024-12-02 11:45:00,84.09,84.1,84.06,84.06,3411.0,83.0422,83.0521,83.0126,83.0126,3411.0
2024-12-02 11:50:00,84.08,84.12,84.0,84.0,8483.0,83.0324,83.0719,82.9534,82.9534,8483.0
2024-12-02 11:55:00,84.02,84.09,84.01,84.08,5388.0,82.9731,83.0422,82.9632,83.0324,5388.0
2024-12-02 12:00:00,84.07,84.14,84.07,84.12,7916.0,83.0225,83.0916,83.0225,83.0719,7916.0
2024-12-02 12:05:00,84.11,84.19,84.09,84.19,4390.0,83.062,83.141,83.0422,83.141,4390.0
2024-12-02 12:10:00,84.2,84.22,84.17,84.2,11760.0,83.1509,83.1706,83.1212,83.1509,11760.0
2024-12-02 12:15:00,84.22,84.22,84.13,84.14,9125.0,83.1706,83.1706,83.0817,83.0916,9125.0
2024-12-02 12:20:00,84.13,84.14,84.09,84.12,13122.0,83.0817,83.0916,83.0422,83.0719,13122.0
2024-12-02 12:25:00,84.1,84.17,84.06,84.15,16886.0,83.0521,83.1212,83.0126,83.1015,16886.0
2024-12-02 12:30:00,84.16,84.19,84.14,84.16,9615.0,83.1114,83.141,83.0916,83.1114,9615.0
2024-12-02 12:35:00,84.17,84.2,84.16,84.2,7488.0,83.1212,83.1509,83.1114,83.1509,7488.0
2024-12-02 12:40:00,84.2,84.25,84.2,84.25,3245.0,83.1509,83.2002,83.1509,83.2002,3245.0
2024-12-02 12:45:00,84.26,84.32,84.24,84.29,7073.0,83.2101,83.2694,83.1904,83.2397,7073.0
2024-12-02 12:50:00,84.27,84.28,84.23,84.28,7851.0,83.22,83.2299,83.1805,83.2299,7851.0
2024-12-02 12:55:00,84.3,84.31,84.22,84.24,5564.0,83.2496,83.2595,83.1706,83.1904,5564.0
2024-12-02 13:00:00,84.23,84.27,84.23,84.26,2756.0,83.1805,83.22,83.1805,83.2101,2756.0
2024-12-02 13:05:00,84.24,84.26,84.19,84.2,8025.0,83.1904,83.2101,83.141,83.1509,8025.0
2024-12-02 13:10:00,84.19,84.21,84.18,84.19,7257.0,83.141,83.1607,83.1311,83.141,7257.0
2024-12-02 13:15:00,84.19,84.23,84.19,84.23,5522.0,83.141,83.1805,83.141,83.1805,5522.0
2024-12-02 13:20:00,84.22,84.23,84.21,84.22,2653.0,83.1706,83.1805,83.1607,83.1706,2653.0
2024-12-02 13:25:00,84.22,84.43,84.22,84.39,85120.0,83.1706,83.378,83.1706,83.3385,85120.0
2024-12-02 13:30:00,84.37,84.38,84.31,84.35,8057.0,83.3187,83.3286,83.2595,83.299,8057.0
2024-12-02 13:35:00,84.35,84.35,84.3,84.34,14111.0,83.299,83.299,83.2496,83.2891,14111.0
2024-12-02 13:40:00,84.33,84.4,84.27,84.27,11488.0,83.2792,83.3484,83.22,83.22,11488.0
2024-12-02 13:45:00,84.28,84.32,84.26,84.28,7339.0,83.2299,83.2694,83.2101,83.2299,7339.0
2024-12-02 13:50:00,84.28,84.31,84.27,84.31,3959.0,83.2299,83.2595,83.22,83.2595,3959.0
2024-12-02 13:55:00,84.32,84.38,84.32,84.37,8360.0,83.2694,83.3286,83.2694,83.3187,8360.0
2024-12-02 14:00:00,84.37,84.37,84.2,84.22,11514.0,83.3187,83.3187,83.1509,83.1706,11514.0
2024-12-02 14:05:00,84.22,84.22,84.13,84.13,12072.0,83.1706,83.1706,83.0817,83.0817,12072.0
2024-12-02 14:10:00,84.15,84.23,84.14,84.16,25804.0,83.1015,83.1805,83.0916,83.1114,25804.0
2024-12-02 14:15:00,84.16,84.21,84.13,84.15,11091.0,83.1114,83.1607,83.0817,83.1015,11091.0
2024-12-02 14:20:00,84.16,84.17,84.15,84.17,5136.0,83.1114,83.1212,83.1015,83.1212,5136.0
2024-12-02 14:25:00,84.16,84.24,84.15,84.23,11326.0,83.1114,83.1904,83.1015,83.1805,11326.0
2024-12-02 14:30:00,84.23,84.25,84.14,84.17,30473.0,83.1805,83.2002,83.0916,83.1212,30473.0
2024-12-02 14:35:00,84.15,84.24,84.07,84.11,46043.0,83.1015,83.1904,83.0225,83.062,46043.0
2024-12-02 14:40:00,84.09,84.09,84.01,84.01,12359.0,83.0422,83.0422,82.9632,82.9632,12359.0
2024-12-02 14:45:00,84.03,84.04,83.92,83.94,10608.0,82.983,82.9929,82.8744,82.8941,10608.0
2024-12-02 14:50:00,83.94,83.95,83.85,83.9,8894.0,82.8941,82.904,82.8052,82.8546,8894.0
2024-12-02 14:55:00,83.88,83.95,83.88,83.94,10951.0,82.8348,82.904,82.8348,82.8941,10951.0
2024-12-02 15:00:00,83.95,83.95,83.91,83.93,9292.0,82.904,82.904,82.8645,82.8842,9292.0
2024-12-02 15:05:00,83.93,83.93,83.83,83.85,12989.0,82.8842,82.8842,82.7855,82.8052,12989.0
2024-12-02 15:10:00,83.85,83.86,83.83,83.83,11196.0,82.8052,82.8151,82.7855,82.7855,11196.0
2024-12-02 15:15:00,83.84,83.93,83.84,83.88,17837.0,82.7953,82.8842,82.7953,82.8348,17837.0
2024-12-02 15:20:00,83.88,83.93,83.88,83.92,7896.0,82.8348,82.8842,82.8348,82.8744,7896.0
2024-12-02 15:25:00,83.92,83.95,83.9,83.94,15089.0,82.8744,82.904,82.8546,82.8941,15089.0
2024-12-02 15:30:00,83.93,83.98,83.9,83.93,26215.0,82.8842,82.9336,82.8546,82.8842,26215.0
2024-12-02 15:35:00,83.92,83.96,83.86,83.9,30940.0,82.8744,82.9139,82.8151,82.8546,30940.0
2024-12-02 15:40:00,83.9,83.95,83.89,83.9,37757.0,82.8546,82.904,82.8447,82.8546,37757.0
2024-12-02 15:45:00,83.9,83.9,83.8,83.85,32790.0,82.8546,82.8546,82.7558,82.8052,32790.0
2024-12-02 15:50:00,83.84,83.91,83.75,83.79,69987.0,82.7953,82.8645,82.7065,82.746,69987.0
2024-12-02 15:55:00,83.79,83.79,83.66,83.69,193403.0,82.746,82.746,82.6176,82.6472,193403.0
2024-12-03 09:30:00,83.64,84.09,83.25,83.28,25586.0,82.5978,83.0422,82.2127,82.2423,25586.0
2024-12-03 09:35:00,83.25,83.35,83.09,83.12,4943.0,82.2127,82.3115,82.0547,82.0843,4943.0
2024-12-03 09:40:00,83.1,83.14,82.89,82.98,10928.0,82.0646,82.1041,81.8572,81.9461,10928.0
2024-12-03 09:45:00,82.94,83.0,82.85,82.9,22995.0,81.9066,81.9658,81.8177,81.8671,22995.0
2024-12-03 09:50:00,82.86,82.95,82.71,82.73,11517.0,81.8276,81.9164,81.6794,81.6992,11517.0
2024-12-03 09:55:00,82.73,82.81,82.7,82.79,7269.0,81.6992,81.7782,81.6696,81.7584,7269.0
2024-12-03 10:00:00,82.82,82.92,82.76,82.92,11076.0,81.7881,81.8868,81.7288,81.8868,11076.0
2024-12-03 10:05:00,82.92,82.95,82.79,82.92,7133.0,81.8868,81.9164,81.7584,81.8868,7133.0
2024-12-03 10:10:00,82.94,82.94,82.81,82.81,4618.0,81.9066,81.9066,81.7782,81.7782,4618.0
2024-12-03 10:15:00,82.81,82.98,82.79,82.95,17542.0,81.7782,81.9461,81.7584,81.9164,17542.0
2024-12-03 10:20:00,82.94,83.01,82.89,82.89,10887.0,81.9066,81.9757,81.8572,81.8572,10887.0
2024-12-03 10:25:00,82.91,82.96,82.88,82.93,8847.0,81.8769,81.9263,81.8473,81.8967,8847.0
2024-12-03 10:30:00,82.89,82.89,82.65,82.65,10754.0,81.8572,81.8572,81.6202,81.6202,10754.0
2024-12-03 10:35:00,82.65,82.76,82.61,82.75,8767.0,81.6202,81.7288,81.5807,81.7189,8767.0
2024-12-03 10:40:00,82.76,82.76,82.7,82.75,6299.0,81.7288,81.7288,81.6696,81.7189,6299.0
2024-12-03 10:45:00,82.74,82.77,82.66,82.76,9376.0,81.7091,81.7387,81.6301,81.7288,9376.0
2024-12-03 10:50:00,82.78,82.83,82.7,82.72,10218.0,81.7486,81.7979,81.6696,81.6893,10218.0
2024-12-03 10:55:00,82.7,82.7,82.61,82.66,11238.0,81.6696,81.6696,81.5807,81.6301,11238.0
2024-12-03 11:00:00,82.66,82.68,82.61,82.65,8229.0,81.6301,81.6498,81.5807,81.6202,8229.0
2024-12-03 11:05:00,82.65,82.68,82.53,82.62,12779.0,81.6202,81.6498,81.5017,81.5905,12779.0
2024-12-03 11:10:00,82.62,82.64,82.53,82.56,13654.0,81.5905,81.6103,81.5017,81.5313,13654.0
2024-12-03 11:15:00,82.56,82.62,82.55,82.62,11185.0,81.5313,81.5905,81.5214,81.5905,11185.0
2024-12-03 11:20:00,82.6,82.61,82.54,82.57,10698.0,81.5708,81.5807,81.5115,81.5412,10698.0
2024-12-03 11:25:00,82.56,82.65,82.55,82.64,13759.0,81.5313,81.6202,81.5214,81.6103,13759.0
2024-12-03 11:30:00,82.63,82.73,82.61,82.7,9970.0,81.6004,81.6992,81.5807,81.6696,9970.0
2024-12-03 11:35:00,82.72,82.82,82.7,82.7,13601.0,81.6893,81.7881,81.6696,81.6696,13601.0
2024-12-03 11:40:00,82.71,82.74,82.66,82.66,13505.0,81.6794,81.7091,81.6301,81.6301,13505.0
2024-12-03 11:45:00,82.68,82.69,82.65,82.66,5878.0,81.6498,81.6597,81.6202,81.6301,5878.0
2024-12-03 11:50:00,82.65,82.81,82.64,82.81,6710.0,81.6202,81.7782,81.6103,81.7782,6710.0
2024-12-03 11:55:00,82.83,82.85,82.64,82.69,14495.0,81.7979,81.8177,81.6103,81.6597,14495.0
2024-12-03 12:00:00,82.71,82.73,82.61,82.61,4391.0,81.6794,81.6992,81.5807,81.5807,4391.0
2024-12-03 12:05:00,82.63,82.68,82.62,82.67,5009.0,81.6004,81.6498,81.5905,81.6399,5009.0
2024-12-03 12:10:00,82.68,82.69,82.62,82.63,7855.0,81.6498,81.6597,81.5905,81.6004,7855.0
2024-12-03 12:15:00,82.63,82.74,82.63,82.73,5492.0,81.6004,81.7091,81.6004,81.6992,5492.0
2024-12-03 12:20:00,82.73,82.79,82.73,82.79,6129.0,81.6992,81.7584,81.6992,81.7584,6129.0
2024-12-03 12:25:00,82.81,82.82,82.78,82.81,4430.0,81.7782,81.7881,81.7486,81.7782,4430.0
2024-12-03 12:30:00,82.8,82.86,82.77,82.86,7698.0,81.7683,81.8276,81.7387,81.8276,7698.0
2024-12-03 12:35:00,82.9,82.95,82.87,82.93,6980.0,81.8671,81.9164,81.8374,81.8967,6980.0
2024-12-03 12:40:00,82.93,82.94,82.9,82.92,31255.0,81.8967,81.9066,81.8671,81.8868,31255.0
2024-12-03 12:45:00,82.93,82.98,82.92,82.95,5403.0,81.8967,81.9461,81.8868,81.9164,5403.0
2024-12-03 12:50:00,82.96,82.99,82.95,82.97,3335.0,81.9263,81.9559,81.9164,81.9362,3335.0
2024-12-03 12:55:00,82.95,82.96,82.93,82.94,6172.0,81.9164,81.9263,81.8967,81.9066,6172.0
2024-12-03 13:00:00,82.95,83.03,82.95,83.0,5688.0,81.9164,81.9954,81.9164,81.9658,5688.0
2024-12-03 13:05:00,83.01,83.03,82.99,83.01,5354.0,81.9757,81.9954,81.9559,81.9757,5354.0
2024-12-03 13:10:00,83.01,83.01,82.92,82.93,8181.0,81.9757,81.9757,81.8868,81.8967,8181.0
2024-12-03 13:15:00,82.93,82.99,82.92,82.99,6733.0,81.8967,81.9559,81.8868,81.9559,6733.0
2024-12-03 13:20:00,83.02,83.04,82.98,82.99,5300.0,81.9856,82.0053,81.9461,81.9559,5300.0
2024-12-03 13:25:00,83.0,83.05,82.99,83.02,5761.0,81.9658,82.0152,81.9559,81.9856,5761.0
2024-12-03 13:30:00,83.01,83.02,82.93,82.95,5531.0,81.9757,81.9856,81.8967,81.9164,5531.0
2024-12-03 13:35:00,82.97,83.03,82.96,83.01,6731.0,81.9362,81.9954,81.9263,81.9757,6731.0
2024-12-03 13:40:00,83.02,83.03,82.98,82.98,4499.0,81.9856,81.9954,81.9461,81.9461,4499.0
2024-12-03 13:45:00,82.98,82.99,82.86,82.86,25421.0,81.9461,81.9559,81.8276,81.8276,25421.0
2024-12-03 13:50:00,82.86,82.87,82.84,82.85,4996.0,81.8276,81.8374,81.8078,81.8177,4996.0
2024-12-03 13:55:00,82.86,82.87,82.81,82.82,6816.0,81.8276,81.8374,81.7782,81.7881,6816.0
2024-12-03 14:00:00,82.81,82.81,82.78,82.79,4353.0,81.7782,81.7782,81.7486,81.7584,4353.0
2024-12-03 14:05:00,82.8,82.86,82.8,82.84,8931.0,81.7683,81.8276,81.7683,81.8078,8931.0
2024-12-03 14:10:00,82.85,82.85,82.75,82.79,10512.0,81.8177,81.8177,81.7189,81.7584,10512.0
2024-12-03 14:15:00,82.79,82.83,82.78,82.8,9219.0,81.7584,81.7979,81.7486,81.7683,9219.0
2024-12-03 14:20:00,82.8,82.83,82.74,82.78,13383.0,81.7683,81.7979,81.7091,81.7486,13383.0
2024-12-03 14:25:00,82.79,82.8,82.63,82.64,22863.0,81.7584,81.7683,81.6004,81.6103,22863.0
2024-12-03 14:30:00,82.64,82.75,82.63,82.75,20783.0,81.6103,81.7189,81.6004,81.7189,20783.0
2024-12-03 14:35:00,82.74,82.75,82.68,82.7,30813.0,81.7091,81.7189,81.6498,81.6696,30813.0
2024-12-03 14:40:00,82.7,82.71,82.68,82.7,7386.0,81.6696,81.6794,81.6498,81.6696,7386.0
2024-12-03 14:45:00,82.7,82.71,82.67,82.7,12761.0,81.6696,81.6794,81.6399,81.6696,12761.0
2024-12-03 14:50:00,82.7,82.77,82.68,82.7,15373.0,81.6696,81.7387,81.6498,81.6696,15373.0
2024-12-03 14:55:00,82.7,82.71,82.68,82.7,4813.0,81.6696,81.6794,81.6498,81.6696,4813.0
2024-12-03 15:00:00,82.7,82.7,82.66,82.69,7049.0,81.6696,81.6696,81.6301,81.6597,7049.0
2024-12-03 15:05:00,82.7,82.75,82.69,82.75,10070.0,81.6696,81.7189,81.6597,81.7189,10070.0
2024-12-03 15:10:00,82.76,82.83,82.72,82.72,38909.0,81.7288,81.7979,81.6893,81.6893,38909.0
2024-12-03 15:15:00,82.72,82.76,82.69,82.72,21462.0,81.6893,81.7288,81.6597,81.6893,21462.0
2024-12-03 15:20:00,82.73,82.75,82.71,82.74,9900.0,81.6992,81.7189,81.6794,81.7091,9900.0
2024-12-03 15:25:00,82.73,82.77,82.71,82.73,22444.0,81.6992,81.7387,81.6794,81.6992,22444.0
2024-12-03 15:30:00,82.74,82.79,82.71,82.77,21391.0,81.7091,81.7584,81.6794,81.7387,21391.0
2024-12-03 15:35:00,82.77,82.78,82.63,82.66,28108.0,81.7387,81.7486,81.6004,81.6301,28108.0
2024-12-03 15:40:00,82.65,82.65,82.57,82.6,21374.0,81.6202,81.6202,81.5412,81.5708,21374.0
2024-12-03 15:45:00,82.61,82.67,82.54,82.62,23102.0,81.5807,81.6399,81.5115,81.5905,23102.0
2024-12-03 15:50:00,82.65,82.67,82.6,82.65,56810.0,81.6202,81.6399,81.5708,81.6202,56810.0
2024-12-03 15:55:00,82.64,82.64,82.44,82.47,135312.0,81.6103,81.6103,81.4128,81.4424,135312.0
2024-12-04 09:30:00,82.24,82.45,82.02,82.4,46609.0,81.2153,81.4227,80.998,81.3733,46609.0
2024-12-04 09:35:00,82.41,82.62,82.34,82.53,21375.0,81.3832,81.5905,81.314,81.5017,21375.0
2024-12-04 09:40:00,82.54,82.61,82.27,82.31,13784.0,81.5115,81.5807,81.2449,81.2844,13784.0
2024-12-04 09:45:00,82.31,82.58,82.21,82.46,20288.0,81.2844,81.551,81.1857,81.4325,20288.0
2024-12-04 09:50:00,82.46,82.73,82.44,82.72,17061.0,81.4325,81.6992,81.4128,81.6893,17061.0
2024-12-04 09:55:00,82.71,83.05,82.71,83.05,17785.0,81.6794,82.0152,81.6794,82.0152,17785.0
2024-12-04 10:00:00,83.08,83.17,82.94,83.03,20566.0,82.0448,82.1337,81.9066,81.9954,20566.0
2024-12-04 10:05:00,83.01,83.4,82.99,83.27,44590.0,81.9757,82.3608,81.9559,82.2324,44590.0
2024-12-04 10:10:00,83.28,83.58,83.27,83.52,17304.0,82.2423,82.5386,82.2324,82.4793,17304.0
2024-12-04 10:15:00,83.49,83.56,83.29,83.39,17041.0,82.4497,82.5188,82.2522,82.351,17041.0
2024-12-04 10:20:00,83.4,83.59,83.38,83.57,12663.0,82.3608,82.5485,82.3411,82.5287,12663.0
2024-12-04 10:25:00,83.56,83.79,83.56,83.77,23034.0,82.5188,82.746,82.5188,82.7262,23034.0
2024-12-04 10:30:00,83.8,83.85,83.78,83.85,11663.0,82.7558,82.8052,82.7361,82.8052,11663.0
2024-12-04 10:35:00,83.85,83.9,83.78,83.87,22580.0,82.8052,82.8546,82.7361,82.825,22580.0
2024-12-04 10:40:00,83.86,84.1,83.85,84.09,20003.0,82.8151,83.0521,82.8052,83.0422,20003.0
2024-12-04 10:45:00,84.09,84.16,83.91,83.91,20524.0,83.0422,83.1114,82.8645,82.8645,20524.0
2024-12-04 10:50:00,83.92,84.07,83.91,84.0,24981.0,82.8744,83.0225,82.8645,82.9534,24981.0
2024-12-04 10:55:00,84.0,84.05,83.92,84.01,12587.0,82.9534,83.0027,82.8744,82.9632,12587.0
2024-12-04 11:00:00,84.01,84.01,83.91,84.0,14679.0,82.9632,82.9632,82.8645,82.9534,14679.0
2024-12-04 11:05:00,83.98,84.03,83.97,84.02,18264.0,82.9336,82.983,82.9237,82.9731,18264.0
2024-12-04 11:10:00,84.0,84.03,83.85,83.86,17544.0,82.9534,82.983,82.8052,82.8151,17544.0
2024-12-04 11:15:00,83.86,84.03,83.85,84.02,14868.0,82.8151,82.983,82.8052,82.9731,14868.0
2024-12-04 11:20:00,84.04,84.11,84.02,84.02,10907.0,82.9929,83.062,82.9731,82.9731,10907.0
2024-12-04 11:25:00,84.03,84.04,83.98,84.0,11166.0,82.983,82.9929,82.9336,82.9534,11166.0
2024-12-04 11:30:00,84.0,84.0,83.85,83.92,23617.0,82.9534,82.9534,82.8052,82.8744,23617.0
2024-12-04 11:35:00,83.91,83.96,83.83,83.96,13834.0,82.8645,82.9139,82.7855,82.9139,13834.0
2024-12-04 11:40:00,83.93,83.98,83.81,83.81,9817.0,82.8842,82.9336,82.7657,82.7657,9817.0
2024-12-04 11:45:00,83.83,83.89,83.83,83.88,14991.0,82.7855,82.8447,82.7855,82.8348,14991.0
2024-12-04 11:50:00,83.89,83.99,83.89,83.94,8219.0,82.8447,82.9435,82.8447,82.8941,8219.0
2024-12-04 11:55:00,83.94,83.94,83.82,83.91,26298.0,82.8941,82.8941,82.7756,82.8645,26298.0
2024-12-04 12:00:00,83.91,83.95,83.82,83.89,20603.0,82.8645,82.904,82.7756,82.8447,20603.0
2024-12-04 12:05:00,83.88,83.89,83.76,83.77,5208.0,82.8348,82.8447,82.7163,82.7262,5208.0
2024-12-04 12:10:00,83.77,83.82,83.74,83.79,9514.0,82.7262,82.7756,82.6966,82.746,9514.0
2024-12-04 12:15:00,83.8,83.83,83.77,83.82,7152.0,82.7558,82.7855,82.7262,82.7756,7152.0
2024-12-04 12:20:00,83.82,83.99,83.82,83.97,19966.0,82.7756,82.9435,82.7756,82.9237,19966.0
2024-12-04 12:25:00,83.97,83.98,83.87,83.88,10842.0,82.9237,82.9336,82.825,82.8348,10842.0
2024-12-04 12:30:00,83.88,83.89,83.75,83.81,5679.0,82.8348,82.8447,82.7065,82.7657,5679.0
2024-12-04 12:35:00,83.83,83.83,83.78,83.79,5265.0,82.7855,82.7855,82.7361,82.746,5265.0
2024-12-04 12:40:00,83.79,83.87,83.76,83.87,36172.0,82.746,82.825,82.7163,82.825,36172.0
2024-12-04 12:45:00,83.87,83.9,83.8,83.81,17576.0,82.825,82.8546,82.7558,82.7657,17576.0
2024-12-04 12:50:00,83.8,83.91,83.8,83.89,10734.0,82.7558,82.8645,82.7558,82.8447,10734.0
2024-12-04 12:55:00,83.88,83.91,83.86,83.87,8586.0,82.8348,82.8645,82.8151,82.825,8586.0
2024-12-04 13:00:00,83.87,83.87,83.79,83.81,5199.0,82.825,82.825,82.746,82.7657,5199.0
2024-12-04 13:05:00,83.78,83.8,83.75,83.8,6668.0,82.7361,82.7558,82.7065,82.7558,6668.0
2024-12-04 13:10:00,83.79,83.81,83.77,83.77,8657.0,82.746,82.7657,82.7262,82.7262,8657.0
2024-12-04 13:15:00,83.78,83.78,83.64,83.66,7956.0,82.7361,82.7361,82.5978,82.6176,7956.0
2024-12-04 13:20:00,83.65,83.68,83.62,83.63,8281.0,82.6077,82.6373,82.5781,82.588,8281.0
2024-12-04 13:25:00,83.63,83.68,83.63,83.66,5496.0,82.588,82.6373,82.588,82.6176,5496.0
2024-12-04 13:30:00,83.65,83.65,83.5,83.53,9797.0,82.6077,82.6077,82.4596,82.4892,9797.0
2024-12-04 13:35:00,83.53,83.64,83.52,83.64,7442.0,82.4892,82.5978,82.4793,82.5978,7442.0
2024-12-04 13:40:00,83.63,83.66,83.61,83.66,11022.0,82.588,82.6176,82.5682,82.6176,11022.0
2024-12-04 13:45:00,83.66,83.67,83.65,83.67,8186.0,82.6176,82.6275,82.6077,82.6275,8186.0
2024-12-04 13:50:00,83.67,83.67,83.56,83.65,10911.0,82.6275,82.6275,82.5188,82.6077,10911.0
2024-12-04 13:55:00,83.66,83.67,83.61,83.62,10421.0,82.6176,82.6275,82.5682,82.5781,10421.0
2024-12-04 14:00:00,83.59,83.62,83.53,83.56,25351.0,82.5485,82.5781,82.4892,82.5188,25351.0
2024-12-04 14:05:00,83.58,83.6,83.49,83.51,10061.0,82.5386,82.5583,82.4497,82.4695,10061.0
2024-12-04 14:10:00,83.51,83.52,83.48,83.51,13397.0,82.4695,82.4793,82.4398,82.4695,13397.0
2024-12-04 14:15:00,83.52,83.57,83.52,83.54,12431.0,82.4793,82.5287,82.4793,82.4991,12431.0
2024-12-04 14:20:00,83.55,83.62,83.55,83.62,11736.0,82.509,82.5781,82.509,82.5781,11736.0
2024-12-04 14:25:00,83.6,83.6,83.52,83.53,8806.0,82.5583,82.5583,82.4793,82.4892,8806.0
2024-12-04 14:30:00,83.54,83.58,83.51,83.58,8403.0,82.4991,82.5386,82.4695,82.5386,8403.0
2024-12-04 14:35:00,83.58,83.63,83.58,83.59,10451.0,82.5386,82.588,82.5386,82.5485,10451.0
2024-12-04 14:40:00,83.6,83.6,83.54,83.58,7773.0,82.5583,82.5583,82.4991,82.5386,7773.0
2024-12-04 14:45:00,83.58,83.63,83.57,83.59,14849.0,82.5386,82.588,82.5287,82.5485,14849.0
2024-12-04 14:50:00,83.58,83.59,83.55,83.57,7534.0,82.5386,82.5485,82.509,82.5287,7534.0
2024-12-04 14:55:00,83.58,83.6,83.56,83.56,8360.0,82.5386,82.5583,82.5188,82.5188,8360.0
2024-12-04 15:00:00,83.56,83.61,83.55,83.61,16615.0,82.5188,82.5682,82.509,82.5682,16615.0
2024-12-04 15:05:00,83.62,83.7,83.61,83.65,27278.0,82.5781,82.6571,82.5682,82.6077,27278.0
2024-12-04 15:10:00,83.65,83.79,83.65,83.72,13083.0,82.6077,82.746,82.6077,82.6768,13083.0
2024-12-04 15:15:00,83.72,83.75,83.68,83.68,14533.0,82.6768,82.7065,82.6373,82.6373,14533.0
2024-12-04 15:20:00,83.69,83.8,83.68,83.78,12689.0,82.6472,82.7558,82.6373,82.7361,12689.0
2024-12-04 15:25:00,83.76,83.78,83.7,83.7,12307.0,82.7163,82.7361,82.6571,82.6571,12307.0
2024-12-04 15:30:00,83.7,83.79,83.7,83.78,10349.0,82.6571,82.746,82.6571,82.7361,10349.0
2024-12-04 15:35:00,83.77,83.83,83.76,83.81,12935.0,82.7262,82.7855,82.7163,82.7657,12935.0
2024-12-04 15:40:00,83.81,83.84,83.76,83.76,17054.0,82.7657,82.7953,82.7163,82.7163,17054.0
2024-12-04 15:45:00,83.75,83.83,83.74,83.83,18918.0,82.7065,82.7855,82.6966,82.7855,18918.0
2024-12-04 15:50:00,83.82,83.89,83.79,83.79,41854.0,82.7756,82.8447,82.746,82.746,41854.0
2024-12-04 15:55:00,83.79,83.89,83.76,83.79,133094.0,82.746,82.8447,82.7163,82.746,133094.0
2024-12-05 09:30:00,83.27,83.55,83.27,83.43,38522.0,82.2324,82.509,82.2324,82.3905,38522.0
2024-12-05 09:35:00,83.42,83.54,83.35,83.4,11758.0,82.3806,82.4991,82.3115,82.3608,11758.0
2024-12-05 09:40:00,83.4,83.65,83.39,83.55,4511.0,82.3608,82.6077,82.351,82.509,4511.0
2024-12-05 09:45:00,83.59,83.75,83.57,83.7,9390.0,82.5485,82.7065,82.5287,82.6571,9390.0
2024-12-05 09:50:00,83.75,83.88,83.7,83.88,13115.0,82.7065,82.8348,82.6571,82.8348,13115.0
2024-12-05 09:55:00,83.89,83.96,83.84,83.96,12381.0,82.8447,82.9139,82.7953,82.9139,12381.0
2024-12-05 10:00:00,83.96,84.0,83.71,83.77,18035.0,82.9139,82.9534,82.667,82.7262,18035.0
2024-12-05 10:05:00,83.78,83.8,83.7,83.77,28515.0,82.7361,82.7558,82.6571,82.7262,28515.0
2024-12-05 10:10:00,83.76,83.8,83.61,83.65,11920.0,82.7163,82.7558,82.5682,82.6077,11920.0
2024-12-05 10:15:00,83.65,83.71,83.55,83.7,12088.0,82.6077,82.667,82.509,82.6571,12088.0
2024-12-05 10:20:00,83.7,83.79,83.62,83.66,14194.0,82.6571,82.746,82.5781,82.6176,14194.0
2024-12-05 10:25:00,83.68,83.76,83.61,83.61,21369.0,82.6373,82.7163,82.5682,82.5682,21369.0
2024-12-05 10:30:00,83.59,83.64,83.57,83.62,9780.0,82.5485,82.5978,82.5287,82.5781,9780.0
2024-12-05 10:35:00,83.61,83.61,83.38,83.42,7499.0,82.5682,82.5682,82.3411,82.3806,7499.0
2024-12-05 10:40:00,83.42,83.43,83.3,83.42,5387.0,82.3806,82.3905,82.2621,82.3806,5387.0
2024-12-05 10:45:00,83.41,83.48,83.34,83.34,6995.0,82.3707,82.4398,82.3016,82.3016,6995.0
2024-12-05 10:50:00,83.34,83.39,83.31,83.31,4838.0,82.3016,82.351,82.272,82.272,4838.0
2024-12-05 10:55:00,83.34,83.4,83.34,83.39,4265.0,82.3016,82.3608,82.3016,82.351,4265.0
2024-12-05 11:00:00,83.37,83.37,83.17,83.19,14734.0,82.3312,82.3312,82.1337,82.1534,14734.0
2024-12-05 11:05:00,83.2,83.27,83.18,83.24,9477.0,82.1633,82.2324,82.1436,82.2028,9477.0
2024-12-05 11:10:00,83.24,83.27,83.1,83.13,6624.0,82.2028,82.2324,82.0646,82.0942,6624.0
2024-12-05 11:15:00,83.12,83.24,83.12,83.23,7669.0,82.0843,82.2028,82.0843,82.1929,7669.0
2024-12-05 11:20:00,83.23,83.25,83.17,83.22,13034.0,82.1929,82.2127,82.1337,82.1831,13034.0
2024-12-05 11:25:00,83.23,83.33,83.22,83.33,15008.0,82.1929,82.2917,82.1831,82.2917,15008.0
2024-12-05 11:30:00,83.36,83.36,83.27,83.3,13688.0,82.3213,82.3213,82.2324,82.2621,13688.0
2024-12-05 11:35:00,83.29,83.4,83.26,83.38,9315.0,82.2522,82.3608,82.2226,82.3411,9315.0
2024-12-05 11:40:00,83.39,83.43,83.36,83.43,4320.0,82.351,82.3905,82.3213,82.3905,4320.0
2024-12-05 11:45:00,83.42,83.43,83.38,83.41,8133.0,82.3806,82.3905,82.3411,82.3707,8133.0
2024-12-05 11:50:00,83.41,83.43,83.37,83.42,6270.0,82.3707,82.3905,82.3312,82.3806,6270.0
2024-12-05 11:55:00,83.44,83.51,83.42,83.51,2867.0,82.4003,82.4695,82.3806,82.4695,2867.0
2024-12-05 12:00:00,83.53,83.58,83.48,83.58,15501.0,82.4892,82.5386,82.4398,82.5386,15501.0
2024-12-05 12:05:00,83.6,83.69,83.6,83.66,8941.0,82.5583,82.6472,82.5583,82.6176,8941.0
2024-12-05 12:10:00,83.67,83.67,83.52,83.55,15770.0,82.6275,82.6275,82.4793,82.509,15770.0
2024-12-05 12:15:00,83.56,83.62,83.54,83.6,7175.0,82.5188,82.5781,82.4991,82.5583,7175.0
2024-12-05 12:20:00,83.59,83.63,83.58,83.61,6209.0,82.5485,82.588,82.5386,82.5682,6209.0
2024-12-05 12:25:00,83.63,83.68,83.58,83.59,5571.0,82.588,82.6373,82.5386,82.5485,5571.0
2024-12-05 12:30:00,83.58,83.63,83.5,83.52,8670.0,82.5386,82.588,82.4596,82.4793,8670.0
2024-12-05 12:35:00,83.53,84.0,83.52,83.75,193114.0,82.4892,82.9534,82.4793,82.7065,193114.0
2024-12-05 12:40:00,83.74,83.81,83.6,83.68,68638.0,82.6966,82.7657,82.5583,82.6373,68638.0
2024-12-05 12:45:00,83.69,83.8,83.67,83.78,35103.0,82.6472,82.7558,82.6275,82.7361,35103.0
2024-12-05 12:50:00,83.79,83.88,83.77,83.83,31491.0,82.746,82.8348,82.7262,82.7855,31491.0
2024-12-05 12:55:00,83.85,83.9,83.77,83.9,10598.0,82.8052,82.8546,82.7262,82.8546,10598.0
2024-12-05 13:00:00,83.9,83.95,83.79,83.81,16958.0,82.8546,82.904,82.746,82.7657,16958.0
2024-12-05 13:05:00,83.81,83.82,83.73,83.76,9243.0,82.7657,82.7756,82.6867,82.7163,9243.0
2024-12-05 13:10:00,83.75,83.81,83.74,83.76,6391.0,82.7065,82.7657,82.6966,82.7163,6391.0
2024-12-05 13:15:00,83.77,83.8,83.75,83.75,8665.0,82.7262,82.7558,82.7065,82.7065,8665.0
2024-12-05 13:20:00,83.77,83.79,83.62,83.67,8793.0,82.7262,82.746,82.5781,82.6275,8793.0
2024-12-05 13:25:00,83.67,83.74,83.64,83.65,9090.0,82.6275,82.6966,82.5978,82.6077,9090.0
2024-12-05 13:30:00,83.63,83.63,83.56,83.58,4975.0,82.588,82.588,82.5188,82.5386,4975.0
2024-12-05 13:35:00,83.58,83.6,83.53,83.6,5948.0,82.5386,82.5583,82.4892,82.5583,5948.0
2024-12-05 13:40:00,83.6,83.67,83.54,83.59,35293.0,82.5583,82.6275,82.4991,82.5485,35293.0
2024-12-05 13:45:00,83.58,83.66,83.56,83.65,5336.0,82.5386,82.6176,82.5188,82.6077,5336.0
2024-12-05 13:50:00,83.64,83.73,83.62,83.69,7581.0,82.5978,82.6867,82.5781,82.6472,7581.0
2024-12-05 13:55:00,83.7,83.71,83.65,83.69,18546.0,82.6571,82.667,82.6077,82.6472,18546.0
2024-12-05 14:00:00,83.7,83.7,83.6,83.64,8654.0,82.6571,82.6571,82.5583,82.5978,8654.0
2024-12-05 14:05:00,83.63,83.69,83.59,83.65,18046.0,82.588,82.6472,82.5485,82.6077,18046.0
2024-12-05 14:10:00,83.65,83.65,83.52,83.53,12072.0,82.6077,82.6077,82.4793,82.4892,12072.0
2024-12-05 14:15:00,83.53,83.57,83.52,83.56,10855.0,82.4892,82.5287,82.4793,82.5188,10855.0
2024-12-05 14:20:00,83.55,83.61,83.54,83.57,8421.0,82.509,82.5682,82.4991,82.5287,8421.0
2024-12-05 14:25:00,83.58,83.62,83.51,83.52,19675.0,82.5386,82.5781,82.4695,82.4793,19675.0
2024-12-05 14:30:00,83.5,83.51,83.47,83.48,7119.0,82.4596,82.4695,82.43,82.4398,7119.0
2024-12-05 14:35:00,83.5,83.54,83.48,83.51,9562.0,82.4596,82.4991,82.4398,82.4695,9562.0
2024-12-05 14:40:00,83.53,83.53,83.37,83.37,51978.0,82.4892,82.4892,82.3312,82.3312,51978.0
2024-12-05 14:45:00,83.38,83.38,83.27,83.34,8393.0,82.3411,82.3411,82.2324,82.3016,8393.0
2024-12-05 14:50:00,83.32,83.34,83.29,83.31,7023.0,82.2818,82.3016,82.2522,82.272,7023.0
2024-12-05 14:55:00,83.31,83.32,83.21,83.21,8842.0,82.272,82.2818,82.1732,82.1732,8842.0
2024-12-05 15:00:00,83.2,83.24,83.14,83.19,44846.0,82.1633,82.2028,82.1041,82.1534,44846.0
2024-12-05 15:05:00,83.19,83.25,83.19,83.25,18183.0,82.1534,82.2127,82.1534,82.2127,18183.0
2024-12-05 15:10:00,83.25,83.27,83.16,83.16,36482.0,82.2127,82.2324,82.1238,82.1238,36482.0
2024-12-05 15:15:00,83.16,83.25,83.16,83.25,8063.0,82.1238,82.2127,82.1238,82.2127,8063.0
2024-12-05 15:20:00,83.25,83.34,83.21,83.27,12600.0,82.2127,82.3016,82.1732,82.2324,12600.0
2024-12-05 15:25:00,83.24,83.25,83.18,83.22,12794.0,82.2028,82.2127,82.1436,82.1831,12794.0
2024-12-05 15:30:00,83.22,83.32,83.17,83.32,14448.0,82.1831,82.2818,82.1337,82.2818,14448.0
2024-12-05 15:35:00,83.31,83.34,83.27,83.29,21180.0,82.272,82.3016,82.2324,82.2522,21180.0
2024-12-05 15:40:00,83.28,83.28,83.2,83.25,20568.0,82.2423,82.2423,82.1633,82.2127,20568.0
2024-12-05 15:45:00,83.26,83.29,83.16,83.24,53663.0,82.2226,82.2522,82.1238,82.2028,53663.0
2024-12-05 15:50:00,83.22,83.25,83.13,83.16,74945.0,82.1831,82.2127,82.0942,82.1238,74945.0
2024-12-05 15:55:00,83.18,83.18,83.0,83.12,160098.0,82.1436,82.1436,81.9658,82.0843,160098.0
2024-12-06 09:30:00,83.37,83.66,83.1,83.32,47057.0,82.3312,82.6176,82.0646,82.2818,47057.0
2024-12-06 09:35:00,83.42,83.69,83.29,83.69,12067.0,82.3806,82.6472,82.2522,82.6472,12067.0
2024-12-06 09:40:00,83.67,83.79,83.52,83.54,68926.0,82.6275,82.746,82.4793,82.4991,68926.0
2024-12-06 09:45:00,83.61,83.62,83.3,83.45,16976.0,82.5682,82.5781,82.2621,82.4102,16976.0
2024-12-06 09:50:00,83.4,83.52,83.31,83.44,8896.0,82.3608,82.4793,82.272,82.4003,8896.0
2024-12-06 09:55:00,83.43,83.53,83.41,83.45,22557.0,82.3905,82.4892,82.3707,82.4102,22557.0
2024-12-06 10:00:00,83.51,83.73,83.4,83.63,68490.0,82.4695,82.6867,82.3608,82.588,68490.0
2024-12-06 10:05:00,83.63,84.05,83.61,84.04,22554.0,82.588,83.0027,82.5682,82.9929,22554.0
2024-12-06 10:10:00,84.0,84.18,83.85,83.86,68336.0,82.9534,83.1311,82.8052,82.8151,68336.0
2024-12-06 10:15:00,83.83,84.01,83.78,84.01,11366.0,82.7855,82.9632,82.7361,82.9632,11366.0
2024-12-06 10:20:00,84.01,84.12,83.91,83.95,48102.0,82.9632,83.0719,82.8645,82.904,48102.0
2024-12-06 10:25:00,83.95,84.02,83.91,83.92,14068.0,82.904,82.9731,82.8645,82.8744,14068.0
2024-12-06 10:30:00,83.91,84.19,83.91,84.05,77077.0,82.8645,83.141,82.8645,83.0027,77077.0
2024-12-06 10:35:00,84.05,84.13,84.02,84.08,11007.0,83.0027,83.0817,82.9731,83.0324,11007.0
2024-12-06 10:40:00,84.08,84.12,83.93,83.98,17668.0,83.0324,83.0719,82.8842,82.9336,17668.0
2024-12-06 10:45:00,83.99,84.12,83.99,84.09,8573.0,82.9435,83.0719,82.9435,83.0422,8573.0
2024-12-06 10:50:00,84.09,84.09,83.95,83.98,15621.0,83.0422,83.0422,82.904,82.9336,15621.0
2024-12-06 10:55:00,83.98,84.01,83.96,83.99,7238.0,82.9336,82.9632,82.9139,82.9435,7238.0
2024-12-06 11:00:00,83.97,83.98,83.86,83.88,11283.0,82.9237,82.9336,82.8151,82.8348,11283.0
2024-12-06 11:05:00,83.87,83.88,83.82,83.85,11616.0,82.825,82.8348,82.7756,82.8052,11616.0
2024-12-06 11:10:00,83.87,83.94,83.84,83.89,17321.0,82.825,82.8941,82.7953,82.8447,17321.0
2024-12-06 11:15:00,83.86,83.89,83.78,83.8,17194.0,82.8151,82.8447,82.7361,82.7558,17194.0
2024-12-06 11:20:00,83.8,83.81,83.68,83.73,40308.0,82.7558,82.7657,82.6373,82.6867,40308.0
2024-12-06 11:25:00,83.73,83.78,83.63,83.64,12515.0,82.6867,82.7361,82.588,82.5978,12515.0
2024-12-06 11:30:00,83.64,83.75,83.62,83.66,8125.0,82.5978,82.7065,82.5781,82.6176,8125.0
2024-12-06 11:35:00,83.67,83.76,83.66,83.67,10323.0,82.6275,82.7163,82.6176,82.6275,10323.0
2024-12-06 11:40:00,83.66,83.72,83.64,83.7,12808.0,82.6176,82.6768,82.5978,82.6571,12808.0
2024-12-06 11:45:00,83.7,83.72,83.62,83.68,8507.0,82.6571,82.6768,82.5781,82.6373,8507.0
2024-12-06 11:50:00,83.68,83.72,83.63,83.72,11046.0,82.6373,82.6768,82.588,82.6768,11046.0
2024-12-06 11:55:00,83.72,83.82,83.71,83.81,6766.0,82.6768,82.7756,82.667,82.7657,6766.0
2024-12-06 12:00:00,83.82,83.83,83.72,83.73,18753.0,82.7756,82.7855,82.6768,82.6867,18753.0
2024-12-06 12:05:00,83.72,83.74,83.66,83.66,6513.0,82.6768,82.6966,82.6176,82.6176,6513.0
2024-12-06 12:10:00,83.63,83.63,83.37,83.37,8117.0,82.588,82.588,82.3312,82.3312,8117.0
2024-12-06 12:15:00,83.39,83.41,83.31,83.33,14512.0,82.351,82.3707,82.272,82.2917,14512.0
2024-12-06 12:20:00,83.35,83.45,83.34,83.39,40972.0,82.3115,82.4102,82.3016,82.351,40972.0
2024-12-06 12:25:00,83.38,83.41,83.34,83.35,8363.0,82.3411,82.3707,82.3016,82.3115,8363.0
2024-12-06 12:30:00,83.32,83.35,83.21,83.23,5990.0,82.2818,82.3115,82.1732,82.1929,5990.0
2024-12-06 12:35:00,83.23,83.27,83.21,83.23,7014.0,82.1929,82.2324,82.1732,82.1929,7014.0
2024-12-06 12:40:00,83.26,83.31,83.19,83.31,13254.0,82.2226,82.272,82.1534,82.272,13254.0
2024-12-06 12:45:00,83.33,83.37,83.31,83.34,11369.0,82.2917,82.3312,82.272,82.3016,11369.0
2024-12-06 12:50:00,83.36,83.38,83.29,83.29,13020.0,82.3213,82.3411,82.2522,82.2522,13020.0
2024-12-06 12:55:00,83.28,83.31,83.25,83.31,13115.0,82.2423,82.272,82.2127,82.272,13115.0
2024-12-06 13:00:00,83.3,83.3,83.22,83.26,5079.0,82.2621,82.2621,82.1831,82.2226,5079.0
2024-12-06 13:05:00,83.26,83.41,83.24,83.41,5793.0,82.2226,82.3707,82.2028,82.3707,5793.0
2024-12-06 13:10:00,83.38,83.4,83.3,83.33,9760.0,82.3411,82.3608,82.2621,82.2917,9760.0
2024-12-06 13:15:00,83.33,83.42,83.33,83.42,25601.0,82.2917,82.3806,82.2917,82.3806,25601.0
2024-12-06 13:20:00,83.41,83.43,83.37,83.38,9474.0,82.3707,82.3905,82.3312,82.3411,9474.0
2024-12-06 13:25:00,83.37,83.41,83.36,83.37,6584.0,82.3312,82.3707,82.3213,82.3312,6584.0
2024-12-06 13:30:00,83.37,83.47,83.35,83.42,14838.0,82.3312,82.43,82.3115,82.3806,14838.0
2024-12-06 13:35:00,83.43,83.53,83.43,83.47,8514.0,82.3905,82.4892,82.3905,82.43,8514.0
2024-12-06 13:40:00,83.46,83.53,83.45,83.47,11263.0,82.4201,82.4892,82.4102,82.43,11263.0
2024-12-06 13:45:00,83.47,83.53,83.47,83.49,14395.0,82.43,82.4892,82.43,82.4497,14395.0
2024-12-06 13:50:00,83.48,83.6,83.46,83.59,14029.0,82.4398,82.5583,82.4201,82.5485,14029.0
2024-12-06 13:55:00,83.58,83.59,83.55,83.56,7234.0,82.5386,82.5485,82.509,82.5188,7234.0
2024-12-06 14:00:00,83.56,83.6,83.5,83.57,24457.0,82.5188,82.5583,82.4596,82.5287,24457.0
2024-12-06 14:05:00,83.59,83.64,83.55,83.61,20120.0,82.5485,82.5978,82.509,82.5682,20120.0
2024-12-06 14:10:00,83.61,83.62,83.54,83.57,17693.0,82.5682,82.5781,82.4991,82.5287,17693.0
2024-12-06 14:15:00,83.57,83.59,83.55,83.57,14089.0,82.5287,82.5485,82.509,82.5287,14089.0
2024-12-06 14:20:00,83.57,83.66,83.56,83.66,12477.0,82.5287,82.6176,82.5188,82.6176,12477.0
2024-12-06 14:25:00,83.64,83.72,83.63,83.66,28733.0,82.5978,82.6768,82.588,82.6176,28733.0
2024-12-06 14:30:00,83.67,83.7,83.65,83.67,19104.0,82.6275,82.6571,82.6077,82.6275,19104.0
2024-12-06 14:35:00,83.65,83.74,83.6,83.74,25063.0,82.6077,82.6966,82.5583,82.6966,25063.0
2024-12-06 14:40:00,83.73,83.74,83.65,83.68,23386.0,82.6867,82.6966,82.6077,82.6373,23386.0
2024-12-06 14:45:00,83.67,83.72,83.65,83.69,18305.0,82.6275,82.6768,82.6077,82.6472,18305.0
2024-12-06 14:50:00,83.7,83.79,83.7,83.77,24556.0,82.6571,82.746,82.6571,82.7262,24556.0
2024-12-06 14:55:00,83.77,83.87,83.75,83.81,26771.0,82.7262,82.825,82.7065,82.7657,26771.0
2024-12-06 15:00:00,83.81,83.81,83.76,83.81,19593.0,82.7657,82.7657,82.7163,82.7657,19593.0
2024-12-06 15:05:00,83.81,83.86,83.8,83.86,12349.0,82.7657,82.8151,82.7558,82.8151,12349.0
2024-12-06 15:10:00,83.87,83.98,83.84,83.97,81588.0,82.825,82.9336,82.7953,82.9237,81588.0
2024-12-06 15:15:00,83.98,84.02,83.96,84.0,41993.0,82.9336,82.9731,82.9139,82.9534,41993.0
2024-12-06 15:20:00,84.0,84.06,83.93,83.97,33044.0,82.9534,83.0126,82.8842,82.9237,33044.0
2024-12-06 15:25:00,83.98,84.05,83.97,84.04,23527.0,82.9336,83.0027,82.9237,82.9929,23527.0
2024-12-06 15:30:00,84.04,84.05,83.99,84.05,27908.0,82.9929,83.0027,82.9435,83.0027,27908.0
2024-12-06 15:35:00,84.04,84.06,83.89,83.9,27835.0,82.9929,83.0126,82.8447,82.8546,27835.0
2024-12-06 15:40:00,83.91,83.93,83.81,83.88,16743.0,82.8645,82.8842,82.7657,82.8348,16743.0
2024-12-06 15:45:00,83.88,84.1,83.86,84.09,32857.0,82.8348,83.0521,82.8151,83.0422,32857.0
2024-12-06 15:50:00,84.07,84.17,84.06,84.16,156428.0,83.0225,83.1212,83.0126,83.1114,156428.0
2024-12-06 15:55:00,84.15,84.37,84.15,84.34,355812.0,83.1015,83.3187,83.1015,83.2891,355812.0
2024-12-09 09:30:00,83.99,84.65,83.74,84.5,75603.0,82.9435,83.5953,82.6966,83.4471,75603.0
2024-12-09 09:35:00,84.56,84.7,84.36,84.63,17533.0,83.5064,83.6446,83.3089,83.5755,17533.0
2024-12-09 09:40:00,84.65,84.7,84.4,84.61,25175.0,83.5953,83.6446,83.3484,83.5558,25175.0
2024-12-09 09:45:00,84.61,84.85,84.59,84.83,32563.0,83.5558,83.7928,83.536,83.773,32563.0
2024-12-09 09:50:00,84.81,84.91,84.69,84.81,41251.0,83.7533,83.852,83.6348,83.7533,41251.0
2024-12-09 09:55:00,84.84,85.04,84.84,85.04,10246.0,83.7829,83.9804,83.7829,83.9804,10246.0
2024-12-09 10:00:00,85.03,85.13,84.96,85.04,32409.0,83.9705,84.0693,83.9014,83.9804,32409.0
2024-12-09 10:05:00,85.04,85.04,84.89,84.92,32608.0,83.9804,83.9804,83.8323,83.8619,32608.0
2024-12-09 10:10:00,84.92,84.96,84.79,84.88,32515.0,83.8619,83.9014,83.7335,83.8224,32515.0
2024-12-09 10:15:00,84.9,84.9,84.68,84.73,25181.0,83.8421,83.8421,83.6249,83.6743,25181.0
2024-12-09 10:20:00,84.73,84.73,84.59,84.63,39879.0,83.6743,83.6743,83.536,83.5755,39879.0
2024-12-09 10:25:00,84.63,84.63,84.25,84.33,26283.0,83.5755,83.5755,83.2002,83.2792,26283.0
2024-12-09 10:30:00,84.33,84.44,84.0,84.01,18805.0,83.2792,83.3879,82.9534,82.9632,18805.0
2024-12-09 10:35:00,83.96,84.0,83.76,83.83,22051.0,82.9139,82.9534,82.7163,82.7855,22051.0
2024-12-09 10:40:00,83.84,83.93,83.74,83.84,35347.0,82.7953,82.8842,82.6966,82.7953,35347.0
2024-12-09 10:45:00,83.84,83.96,83.76,83.84,22639.0,82.7953,82.9139,82.7163,82.7953,22639.0
2024-12-09 10:50:00,83.84,83.92,83.73,83.87,42115.0,82.7953,82.8744,82.6867,82.825,42115.0
2024-12-09 10:55:00,83.84,84.06,83.77,84.04,43682.0,82.7953,83.0126,82.7262,82.9929,43682.0
2024-12-09 11:00:00,84.04,84.06,83.85,83.96,52435.0,82.9929,83.0126,82.8052,82.9139,52435.0
2024-12-09 11:05:00,83.95,83.96,83.74,83.94,35578.0,82.904,82.9139,82.6966,82.8941,35578.0
2024-12-09 11:10:00,83.89,84.05,83.83,83.91,35716.0,82.8447,83.0027,82.7855,82.8645,35716.0
2024-12-09 11:15:00,83.92,83.97,83.84,83.91,21284.0,82.8744,82.9237,82.7953,82.8645,21284.0
2024-12-09 11:20:00,83.91,84.02,83.87,84.0,28348.0,82.8645,82.9731,82.825,82.9534,28348.0
2024-12-09 11:25:00,84.01,84.24,84.0,84.15,21385.0,82.9632,83.1904,82.9534,83.1015,21385.0
2024-12-09 11:30:00,84.14,84.22,84.1,84.15,13972.0,83.0916,83.1706,83.0521,83.1015,13972.0
2024-12-09 11:35:00,84.15,84.22,84.13,84.16,17733.0,83.1015,83.1706,83.0817,83.1114,17733.0
2024-12-09 11:40:00,84.16,84.18,84.05,84.13,19004.0,83.1114,83.1311,83.0027,83.0817,19004.0
2024-12-09 11:45:00,84.12,84.2,84.06,84.18,27655.0,83.0719,83.1509,83.0126,83.1311,27655.0
2024-12-09 11:50:00,84.16,84.29,84.14,84.25,17700.0,83.1114,83.2397,83.0916,83.2002,17700.0
2024-12-09 11:55:00,84.26,84.38,84.22,84.34,10812.0,83.2101,83.3286,83.1706,83.2891,10812.0
2024-12-09 12:00:00,84.34,84.37,84.21,84.22,29908.0,83.2891,83.3187,83.1607,83.1706,29908.0
2024-12-09 12:05:00,84.25,84.34,84.19,84.33,12873.0,83.2002,83.2891,83.141,83.2792,12873.0
2024-12-09 12:10:00,84.31,84.44,84.31,84.4,11641.0,83.2595,83.3879,83.2595,83.3484,11641.0
2024-12-09 12:15:00,84.43,84.49,84.41,84.47,11438.0,83.378,83.4372,83.3582,83.4175,11438.0
2024-12-09 12:20:00,84.46,84.48,84.35,84.37,12700.0,83.4076,83.4274,83.299,83.3187,12700.0
2024-12-09 12:25:00,84.36,84.48,84.36,84.47,19853.0,83.3089,83.4274,83.3089,83.4175,19853.0
2024-12-09 12:30:00,84.46,84.46,84.37,84.38,10823.0,83.4076,83.4076,83.3187,83.3286,10823.0
2024-12-09 12:35:00,84.37,84.51,84.35,84.48,24089.0,83.3187,83.457,83.299,83.4274,24089.0
2024-12-09 12:40:00,84.5,84.53,84.44,84.51,17715.0,83.4471,83.4768,83.3879,83.457,17715.0
2024-12-09 12:45:00,84.51,84.52,84.42,84.45,21419.0,83.457,83.4669,83.3681,83.3977,21419.0
2024-12-09 12:50:00,84.43,84.52,84.43,84.47,12670.0,83.378,83.4669,83.378,83.4175,12670.0
2024-12-09 12:55:00,84.47,84.51,84.35,84.4,20170.0,83.4175,83.457,83.299,83.3484,20170.0
2024-12-09 13:00:00,84.4,84.4,84.3,84.32,15278.0,83.3484,83.3484,83.2496,83.2694,15278.0
2024-12-09 13:05:00,84.31,84.42,84.3,84.41,11812.0,83.2595,83.3681,83.2496,83.3582,11812.0
2024-12-09 13:10:00,84.39,84.42,84.37,84.42,16009.0,83.3385,83.3681,83.3187,83.3681,16009.0
2024-12-09 13:15:00,84.42,84.46,84.32,84.33,15606.0,83.3681,83.4076,83.2694,83.2792,15606.0
2024-12-09 13:20:00,84.34,84.43,84.32,84.37,14066.0,83.2891,83.378,83.2694,83.3187,14066.0
2024-12-09 13:25:00,84.37,84.38,84.33,84.37,12373.0,83.3187,83.3286,83.2792,83.3187,12373.0
2024-12-09 13:30:00,84.36,84.47,84.35,84.45,33953.0,83.3089,83.4175,83.299,83.3977,33953.0
2024-12-09 13:35:00,84.45,84.48,84.39,84.44,16151.0,83.3977,83.4274,83.3385,83.3879,16151.0
2024-12-09 13:40:00,84.43,84.49,84.42,84.47,11976.0,83.378,83.4372,83.3681,83.4175,11976.0
2024-12-09 13:45:00,84.47,84.48,84.26,84.29,15886.0,83.4175,83.4274,83.2101,83.2397,15886.0
2024-12-09 13:50:00,84.29,84.33,84.23,84.23,9725.0,83.2397,83.2792,83.1805,83.1805,9725.0
2024-12-09 13:55:00,84.22,84.24,84.12,84.13,12319.0,83.1706,83.1904,83.0719,83.0817,12319.0
2024-12-09 14:00:00,84.12,84.13,84.02,84.05,8985.0,83.0719,83.0817,82.9731,83.0027,8985.0
2024-12-09 14:05:00,84.04,84.14,84.03,84.12,18382.0,82.9929,83.0916,82.983,83.0719,18382.0
2024-12-09 14:10:00,84.12,84.12,84.06,84.1,7237.0,83.0719,83.0719,83.0126,83.0521,7237.0
2024-12-09 14:15:00,84.1,84.14,84.06,84.11,11810.0,83.0521,83.0916,83.0126,83.062,11810.0
2024-12-09 14:20:00,84.11,84.18,84.09,84.17,8492.0,83.062,83.1311,83.0422,83.1212,8492.0
2024-12-09 14:25:00,84.18,84.2,84.16,84.2,12028.0,83.1311,83.1509,83.1114,83.1509,12028.0
2024-12-09 14:30:00,84.19,84.28,84.17,84.26,17371.0,83.141,83.2299,83.1212,83.2101,17371.0
2024-12-09 14:35:00,84.26,84.33,84.24,84.29,20192.0,83.2101,83.2792,83.1904,83.2397,20192.0
2024-12-09 14:40:00,84.28,84.28,84.14,84.15,12046.0,83.2299,83.2299,83.0916,83.1015,12046.0
2024-12-09 14:45:00,84.15,84.21,84.14,84.19,25075.0,83.1015,83.1607,83.0916,83.141,25075.0
2024-12-09 14:50:00,84.18,84.23,84.16,84.23,17122.0,83.1311,83.1805,83.1114,83.1805,17122.0
2024-12-09 14:55:00,84.22,84.23,84.13,84.16,26202.0,83.1706,83.1805,83.0817,83.1114,26202.0
2024-12-09 15:00:00,84.16,84.17,84.11,84.15,25066.0,83.1114,83.1212,83.062,83.1015,25066.0
2024-12-09 15:05:00,84.14,84.17,84.12,84.16,16649.0,83.0916,83.1212,83.0719,83.1114,16649.0
2024-12-09 15:10:00,84.17,84.22,84.14,84.16,21624.0,83.1212,83.1706,83.0916,83.1114,21624.0
2024-12-09 15:15:00,84.16,84.28,84.16,84.26,19254.0,83.1114,83.2299,83.1114,83.2101,19254.0
2024-12-09 15:20:00,84.27,84.29,84.19,84.19,27981.0,83.22,83.2397,83.141,83.141,27981.0
2024-12-09 15:25:00,84.19,84.26,84.15,84.25,36007.0,83.141,83.2101,83.1015,83.2002,36007.0
2024-12-09 15:30:00,84.26,84.26,84.12,84.13,61567.0,83.2101,83.2101,83.0719,83.0817,61567.0
2024-12-09 15:35:00,84.13,84.14,84.06,84.09,36757.0,83.0817,83.0916,83.0126,83.0422,36757.0
2024-12-09 15:40:00,84.09,84.2,84.07,84.17,58611.0,83.0422,83.1509,83.0225,83.1212,58611.0
2024-12-09 15:45:00,84.17,84.21,84.11,84.2,44281.0,83.1212,83.1607,83.062,83.1509,44281.0
2024-12-09 15:50:00,84.2,84.26,84.03,84.05,104719.0,83.1509,83.2101,82.983,83.0027,104719.0
2024-12-09 15:55:00,84.04,84.06,83.85,83.94,211891.0,82.9929,83.0126,82.8052,82.8941,211891.0
2024-12-10 09:30:00,83.5,83.7,83.09,83.09,43491.0,82.4596,82.6571,82.0547,82.0547,43491.0
2024-12-10 09:35:00,83.09,83.1,82.54,82.73,16787.0,82.0547,82.0646,81.5115,81.6992,16787.0
2024-12-10 09:40:00,82.63,82.67,82.27,82.29,18663.0,81.6004,81.6399,81.2449,81.2647,18663.0
2024-12-10 09:45:00,82.29,82.64,82.2,82.51,32613.0,81.2647,81.6103,81.1758,81.4819,32613.0
2024-12-10 09:50:00,82.49,82.5,82.34,82.42,17406.0,81.4622,81.472,81.314,81.393,17406.0
2024-12-10 09:55:00,82.44,82.84,82.38,82.81,47612.0,81.4128,81.8078,81.3535,81.7782,47612.0
2024-12-10 10:00:00,82.81,82.81,82.43,82.45,21873.0,81.7782,81.7782,81.4029,81.4227,21873.0
2024-12-10 10:05:00,82.47,82.49,82.34,82.39,6792.0,81.4424,81.4622,81.314,81.3634,6792.0
2024-12-10 10:10:00,82.41,82.63,82.38,82.57,15344.0,81.3832,81.6004,81.3535,81.5412,15344.0
2024-12-10 10:15:00,82.57,82.72,82.57,82.63,4364.0,81.5412,81.6893,81.5412,81.6004,4364.0
2024-12-10 10:20:00,82.62,82.86,82.62,82.81,11022.0,81.5905,81.8276,81.5905,81.7782,11022.0
2024-12-10 10:25:00,82.8,82.87,82.79,82.85,5321.0,81.7683,81.8374,81.7584,81.8177,5321.0
2024-12-10 10:30:00,82.82,82.93,82.81,82.93,11114.0,81.7881,81.8967,81.7782,81.8967,11114.0
2024-12-10 10:35:00,82.94,82.99,82.88,82.95,8243.0,81.9066,81.9559,81.8473,81.9164,8243.0
2024-12-10 10:40:00,82.98,83.1,82.97,83.09,8124.0,81.9461,82.0646,81.9362,82.0547,8124.0
2024-12-10 10:45:00,83.1,83.43,83.07,83.39,17658.0,82.0646,82.3905,82.0349,82.351,17658.0
2024-12-10 10:50:00,83.36,83.36,83.24,83.26,5367.0,82.3213,82.3213,82.2028,82.2226,5367.0
2024-12-10 10:55:00,83.24,83.29,83.16,83.16,7763.0,82.2028,82.2522,82.1238,82.1238,7763.0
2024-12-10 11:00:00,83.15,83.21,83.08,83.18,11468.0,82.1139,82.1732,82.0448,82.1436,11468.0
2024-12-10 11:05:00,83.17,83.17,83.05,83.11,11209.0,82.1337,82.1337,82.0152,82.0744,11209.0
2024-12-10 11:10:00,83.09,83.17,83.08,83.08,6552.0,82.0547,82.1337,82.0448,82.0448,6552.0
2024-12-10 11:15:00,83.1,83.1,82.87,82.87,20812.0,82.0646,82.0646,81.8374,81.8374,20812.0
2024-12-10 11:20:00,82.89,83.02,82.89,82.93,28131.0,81.8572,81.9856,81.8572,81.8967,28131.0
2024-12-10 11:25:00,82.96,83.16,82.93,83.15,10255.0,81.9263,82.1238,81.8967,82.1139,10255.0
2024-12-10 11:30:00,83.13,83.13,82.99,83.02,13680.0,82.0942,82.0942,81.9559,81.9856,13680.0
2024-12-10 11:35:00,83.02,83.02,82.91,82.98,7136.0,81.9856,81.9856,81.8769,81.9461,7136.0
2024-12-10 11:40:00,82.98,83.05,82.97,83.04,13325.0,81.9461,82.0152,81.9362,82.0053,13325.0
2024-12-10 11:45:00,83.01,83.03,82.95,82.98,21431.0,81.9757,81.9954,81.9164,81.9461,21431.0
2024-12-10 11:50:00,82.95,83.04,82.88,82.89,99490.0,81.9164,82.0053,81.8473,81.8572,99490.0
2024-12-10 11:55:00,82.87,83.11,82.85,83.11,14164.0,81.8374,82.0744,81.8177,82.0744,14164.0
2024-12-10 12:00:00,83.1,83.14,82.93,82.93,12583.0,82.0646,82.1041,81.8967,81.8967,12583.0
2024-12-10 12:05:00,82.99,83.04,82.94,83.01,12149.0,81.9559,82.0053,81.9066,81.9757,12149.0
2024-12-10 12:10:00,83.02,83.06,83.01,83.06,12571.0,81.9856,82.0251,81.9757,82.0251,12571.0
2024-12-10 12:15:00,83.04,83.07,82.99,83.04,21382.0,82.0053,82.0349,81.9559,82.0053,21382.0
2024-12-10 12:20:00,83.04,83.04,82.97,82.98,12895.0,82.0053,82.0053,81.9362,81.9461,12895.0
2024-12-10 12:25:00,82.98,83.07,82.97,83.0,11014.0,81.9461,82.0349,81.9362,81.9658,11014.0
2024-12-10 12:30:00,83.01,83.11,83.01,83.11,14538.0,81.9757,82.0744,81.9757,82.0744,14538.0
2024-12-10 12:35:00,83.12,83.21,83.1,83.16,17234.0,82.0843,82.1732,82.0646,82.1238,17234.0
2024-12-10 12:40:00,83.14,83.17,83.1,83.14,7587.0,82.1041,82.1337,82.0646,82.1041,7587.0
2024-12-10 12:45:00,83.13,83.16,83.11,83.15,12829.0,82.0942,82.1238,82.0744,82.1139,12829.0
2024-12-10 12:50:00,83.15,83.17,83.08,83.08,15934.0,82.1139,82.1337,82.0448,82.0448,15934.0
2024-12-10 12:55:00,83.08,83.12,83.07,83.07,8959.0,82.0448,82.0843,82.0349,82.0349,8959.0
2024-12-10 13:00:00,83.06,83.06,82.95,83.03,11906.0,82.0251,82.0251,81.9164,81.9954,11906.0
2024-12-10 13:05:00,83.05,83.11,83.03,83.06,14266.0,82.0152,82.0744,81.9954,82.0251,14266.0
2024-12-10 13:10:00,83.06,83.07,83.03,83.03,10197.0,82.0251,82.0349,81.9954,81.9954,10197.0
2024-12-10 13:15:00,83.01,83.03,82.96,82.98,11569.0,81.9757,81.9954,81.9263,81.9461,11569.0
2024-12-10 13:20:00,82.97,82.99,82.93,82.93,11455.0,81.9362,81.9559,81.8967,81.8967,11455.0
2024-12-10 13:25:00,82.94,82.95,82.93,82.93,9165.0,81.9066,81.9164,81.8967,81.8967,9165.0
2024-12-10 13:30:00,82.93,82.97,82.91,82.96,11476.0,81.8967,81.9362,81.8769,81.9263,11476.0
2024-12-10 13:35:00,82.97,83.12,82.96,83.08,18983.0,81.9362,82.0843,81.9263,82.0448,18983.0
2024-12-10 13:40:00,83.07,83.09,83.04,83.04,7070.0,82.0349,82.0547,82.0053,82.0053,7070.0
2024-12-10 13:45:00,83.04,83.23,83.04,83.2,64629.0,82.0053,82.1929,82.0053,82.1633,64629.0
2024-12-10 13:50:00,83.2,83.28,83.18,83.25,5330.0,82.1633,82.2423,82.1436,82.2127,5330.0
2024-12-10 13:55:00,83.28,83.28,83.19,83.19,10839.0,82.2423,82.2423,82.1534,82.1534,10839.0
2024-12-10 14:00:00,83.2,83.21,83.12,83.15,9781.0,82.1633,82.1732,82.0843,82.1139,9781.0
2024-12-10 14:05:00,83.15,83.15,83.08,83.11,8958.0,82.1139,82.1139,82.0448,82.0744,8958.0
2024-12-10 14:10:00,83.1,83.11,83.02,83.04,35647.0,82.0646,82.0744,81.9856,82.0053,35647.0
2024-12-10 14:15:00,83.06,83.06,82.98,83.02,14220.0,82.0251,82.0251,81.9461,81.9856,14220.0
2024-12-10 14:20:00,83.04,83.05,83.02,83.04,5315.0,82.0053,82.0152,81.9856,82.0053,5315.0
2024-12-10 14:25:00,83.04,83.07,83.0,83.03,15399.0,82.0053,82.0349,81.9658,81.9954,15399.0
2024-12-10 14:30:00,83.03,83.04,82.97,83.02,20570.0,81.9954,82.0053,81.9362,81.9856,20570.0
2024-12-10 14:35:00,83.02,83.06,82.99,83.05,10182.0,81.9856,82.0251,81.9559,82.0152,10182.0
2024-12-10 14:40:00,83.06,83.1,83.05,83.07,13838.0,82.0251,82.0646,82.0152,82.0349,13838.0
2024-12-10 14:45:00,83.08,83.09,83.03,83.06,17100.0,82.0448,82.0547,81.9954,82.0251,17100.0
2024-12-10 14:50:00,83.05,83.08,83.0,83.08,14835.0,82.0152,82.0448,81.9658,82.0448,14835.0
2024-12-10 14:55:00,83.07,83.12,83.06,83.07,7109.0,82.0349,82.0843,82.0251,82.0349,7109.0
2024-12-10 15:00:00,83.07,83.07,83.0,83.01,19643.0,82.0349,82.0349,81.9658,81.9757,19643.0
2024-12-10 15:05:00,83.02,83.1,82.99,83.07,33268.0,81.9856,82.0646,81.9559,82.0349,33268.0
2024-12-10 15:10:00,83.06,83.06,82.97,82.99,10849.0,82.0251,82.0251,81.9362,81.9559,10849.0
2024-12-10 15:15:00,82.98,83.13,82.97,83.11,46306.0,81.9461,82.0942,81.9362,82.0744,46306.0
2024-12-10 15:20:00,83.1,83.16,83.09,83.11,14760.0,82.0646,82.1238,82.0547,82.0744,14760.0
2024-12-10 15:25:00,83.11,83.11,83.05,83.08,15654.0,82.0744,82.0744,82.0152,82.0448,15654.0
2024-12-10 15:30:00,83.09,83.09,82.98,83.06,20371.0,82.0547,82.0547,81.9461,82.0251,20371.0
2024-12-10 15:35:00,83.06,83.07,82.93,82.93,41926.0,82.0251,82.0349,81.8967,81.8967,41926.0
2024-12-10 15:40:00,82.93,82.94,82.8,82.81,24252.0,81.8967,81.9066,81.7683,81.7782,24252.0
2024-12-10 15:45:00,82.82,82.86,82.68,82.69,36473.0,81.7881,81.8276,81.6498,81.6597,36473.0
2024-12-10 15:50:00,82.7,82.78,82.63,82.63,97372.0,81.6696,81.7486,81.6004,81.6004,97372.0
2024-12-10 15:55:00,82.63,82.84,82.55,82.79,234330.0,81.6004,81.8078,81.5214,81.7584,234330.0
2024-12-11 09:30:00,83.28,83.68,83.01,83.1,54207.0,82.2423,82.6373,81.9757,82.0646,54207.0
2024-12-11 09:35:00,83.09,83.09,82.91,83.03,4690.0,82.0547,82.0547,81.8769,81.9954,4690.0
2024-12-11 09:40:00,82.95,83.33,82.95,83.17,16853.0,81.9164,82.2917,81.9164,82.1337,16853.0
2024-12-11 09:45:00,83.1,83.34,83.06,83.33,18115.0,82.0646,82.3016,82.0251,82.2917,18115.0
2024-12-11 09:50:00,83.27,83.48,83.18,83.19,19467.0,82.2324,82.4398,82.1436,82.1534,19467.0
2024-12-11 09:55:00,83.22,83.4,83.17,83.31,22230.0,82.1831,82.3608,82.1337,82.272,22230.0
2024-12-11 10:00:00,83.31,83.31,82.99,83.18,69926.0,82.272,82.272,81.9559,82.1436,69926.0
2024-12-11 10:05:00,83.18,83.25,83.03,83.12,20458.0,82.1436,82.2127,81.9954,82.0843,20458.0
2024-12-11 10:10:00,83.11,83.28,83.1,83.24,20399.0,82.0744,82.2423,82.0646,82.2028,20399.0
2024-12-11 10:15:00,83.28,83.28,83.16,83.22,13644.0,82.2423,82.2423,82.1238,82.1831,13644.0
2024-12-11 10:20:00,83.26,83.26,83.12,83.15,21042.0,82.2226,82.2226,82.0843,82.1139,21042.0
2024-12-11 10:25:00,83.15,83.26,83.03,83.26,22891.0,82.1139,82.2226,81.9954,82.2226,22891.0
2024-12-11 10:30:00,83.23,83.23,83.12,83.13,43972.0,82.1929,82.1929,82.0843,82.0942,43972.0
2024-12-11 10:35:00,83.13,83.2,82.88,82.95,23990.0,82.0942,82.1633,81.8473,81.9164,23990.0
2024-12-11 10:40:00,82.92,83.03,82.74,82.76,26771.0,81.8868,81.9954,81.7091,81.7288,26771.0
2024-12-11 10:45:00,82.8,82.81,82.54,82.58,24763.0,81.7683,81.7782,81.5115,81.551,24763.0
2024-12-11 10:50:00,82.63,82.72,82.6,82.67,15265.0,81.6004,81.6893,81.5708,81.6399,15265.0
2024-12-11 10:55:00,82.66,82.85,82.66,82.83,18590.0,81.6301,81.8177,81.6301,81.7979,18590.0
2024-12-11 11:00:00,82.83,82.83,82.64,82.77,16546.0,81.7979,81.7979,81.6103,81.7387,16546.0
2024-12-11 11:05:00,82.77,82.88,82.69,82.72,68870.0,81.7387,81.8473,81.6597,81.6893,68870.0
2024-12-11 11:10:00,82.7,82.94,82.68,82.92,21034.0,81.6696,81.9066,81.6498,81.8868,21034.0
2024-12-11 11:15:00,82.92,83.13,82.88,83.13,31499.0,81.8868,82.0942,81.8473,82.0942,31499.0
2024-12-11 11:20:00,83.13,83.14,83.07,83.14,23396.0,82.0942,82.1041,82.0349,82.1041,23396.0
2024-12-11 11:25:00,83.15,83.38,83.13,83.37,18670.0,82.1139,82.3411,82.0942,82.3312,18670.0
2024-12-11 11:30:00,83.37,83.7,83.3,83.67,27919.0,82.3312,82.6571,82.2621,82.6275,27919.0
2024-12-11 11:35:00,83.67,83.69,83.57,83.65,48922.0,82.6275,82.6472,82.5287,82.6077,48922.0
2024-12-11 11:40:00,83.64,83.68,83.59,83.66,25097.0,82.5978,82.6373,82.5485,82.6176,25097.0
2024-12-11 11:45:00,83.66,83.67,83.53,83.66,33698.0,82.6176,82.6275,82.4892,82.6176,33698.0
2024-12-11 11:50:00,83.66,83.72,83.59,83.61,40698.0,82.6176,82.6768,82.5485,82.5682,40698.0
2024-12-11 11:55:00,83.61,83.72,83.54,83.67,35550.0,82.5682,82.6768,82.4991,82.6275,35550.0
2024-12-11 12:00:00,83.64,83.71,83.58,83.58,22794.0,82.5978,82.667,82.5386,82.5386,22794.0
2024-12-11 12:05:00,83.6,83.6,83.5,83.59,27062.0,82.5583,82.5583,82.4596,82.5485,27062.0
2024-12-11 12:10:00,83.56,83.61,83.4,83.42,15084.0,82.5188,82.5682,82.3608,82.3806,15084.0
2024-12-11 12:15:00,83.41,83.42,83.32,83.37,17217.0,82.3707,82.3806,82.2818,82.3312,17217.0
2024-12-11 12:20:00,83.36,83.39,83.32,83.34,13294.0,82.3213,82.351,82.2818,82.3016,13294.0
2024-12-11 12:25:00,83.34,83.39,83.28,83.3,23544.0,82.3016,82.351,82.2423,82.2621,23544.0
2024-12-11 12:30:00,83.3,83.4,83.29,83.34,12547.0,82.2621,82.3608,82.2522,82.3016,12547.0
2024-12-11 12:35:00,83.34,83.34,83.27,83.31,11503.0,82.3016,82.3016,82.2324,82.272,11503.0
2024-12-11 12:40:00,83.31,83.35,83.25,83.35,18389.0,82.272,82.3115,82.2127,82.3115,18389.0
2024-12-11 12:45:00,83.36,83.38,83.32,83.38,26628.0,82.3213,82.3411,82.2818,82.3411,26628.0
2024-12-11 12:50:00,83.38,83.44,83.38,83.41,15544.0,82.3411,82.4003,82.3411,82.3707,15544.0
2024-12-11 12:55:00,83.41,83.45,83.38,83.42,20306.0,82.3707,82.4102,82.3411,82.3806,20306.0
2024-12-11 13:00:00,83.42,83.56,83.42,83.55,13830.0,82.3806,82.5188,82.3806,82.509,13830.0
2024-12-11 13:05:00,83.56,83.59,83.45,83.47,16854.0,82.5188,82.5485,82.4102,82.43,16854.0
2024-12-11 13:10:00,83.47,83.47,83.33,83.37,16927.0,82.43,82.43,82.2917,82.3312,16927.0
2024-12-11 13:15:00,83.37,83.4,83.35,83.4,19732.0,82.3312,82.3608,82.3115,82.3608,19732.0
2024-12-11 13:20:00,83.39,83.48,83.37,83.48,8491.0,82.351,82.4398,82.3312,82.4398,8491.0
2024-12-11 13:25:00,83.48,83.73,83.47,83.72,26108.0,82.4398,82.6867,82.43,82.6768,26108.0
2024-12-11 13:30:00,83.73,83.77,83.64,83.71,8306.0,82.6867,82.7262,82.5978,82.667,8306.0
2024-12-11 13:35:00,83.7,83.71,83.49,83.49,15353.0,82.6571,82.667,82.4497,82.4497,15353.0
2024-12-11 13:40:00,83.5,83.59,83.5,83.58,17952.0,82.4596,82.5485,82.4596,82.5386,17952.0
2024-12-11 13:45:00,83.57,83.59,83.56,83.58,14331.0,82.5287,82.5485,82.5188,82.5386,14331.0
2024-12-11 13:50:00,83.58,83.58,83.45,83.51,11766.0,82.5386,82.5386,82.4102,82.4695,11766.0
2024-12-11 13:55:00,83.51,83.57,83.47,83.57,8135.0,82.4695,82.5287,82.43,82.5287,8135.0
2024-12-11 14:00:00,83.56,83.61,83.54,83.55,11637.0,82.5188,82.5682,82.4991,82.509,11637.0
2024-12-11 14:05:00,83.55,83.68,83.54,83.68,19676.0,82.509,82.6373,82.4991,82.6373,19676.0
2024-12-11 14:10:00,83.66,83.72,83.62,83.7,14209.0,82.6176,82.6768,82.5781,82.6571,14209.0
2024-12-11 14:15:00,83.72,83.78,83.71,83.78,21497.0,82.6768,82.7361,82.667,82.7361,21497.0
2024-12-11 14:20:00,83.76,83.8,83.68,83.74,35770.0,82.7163,82.7558,82.6373,82.6966,35770.0
2024-12-11 14:25:00,83.73,83.83,83.69,83.83,20585.0,82.6867,82.7855,82.6472,82.7855,20585.0
2024-12-11 14:30:00,83.83,83.91,83.8,83.91,27543.0,82.7855,82.8645,82.7558,82.8645,27543.0
2024-12-11 14:35:00,83.91,83.99,83.88,83.98,24418.0,82.8645,82.9435,82.8348,82.9336,24418.0
2024-12-11 14:40:00,83.97,83.99,83.94,83.97,29151.0,82.9237,82.9435,82.8941,82.9237,29151.0
2024-12-11 14:45:00,83.97,84.02,83.94,83.98,34217.0,82.9237,82.9731,82.8941,82.9336,34217.0
2024-12-11 14:50:00,83.98,84.02,83.94,84.02,20610.0,82.9336,82.9731,82.8941,82.9731,20610.0
2024-12-11 14:55:00,84.01,84.08,83.99,84.04,18262.0,82.9632,83.0324,82.9435,82.9929,18262.0
2024-12-11 15:00:00,84.03,84.06,83.99,84.06,14231.0,82.983,83.0126,82.9435,83.0126,14231.0
2024-12-11 15:05:00,84.06,84.1,84.01,84.03,20581.0,83.0126,83.0521,82.9632,82.983,20581.0
2024-12-11 15:10:00,84.03,84.11,84.02,84.03,26149.0,82.983,83.062,82.9731,82.983,26149.0
2024-12-11 15:15:00,84.02,84.06,83.98,83.98,21828.0,82.9731,83.0126,82.9336,82.9336,21828.0
2024-12-11 15:20:00,83.98,84.01,83.91,83.94,20197.0,82.9336,82.9632,82.8645,82.8941,20197.0
2024-12-11 15:25:00,83.93,83.93,83.84,83.86,16436.0,82.8842,82.8842,82.7953,82.8151,16436.0
2024-12-11 15:30:00,83.86,83.9,83.8,83.88,32591.0,82.8151,82.8546,82.7558,82.8348,32591.0
2024-12-11 15:35:00,83.87,84.02,83.86,83.94,27063.0,82.825,82.9731,82.8151,82.8941,27063.0
2024-12-11 15:40:00,83.93,84.03,83.92,84.01,31681.0,82.8842,82.983,82.8744,82.9632,31681.0
2024-12-11 15:45:00,84.0,84.09,83.97,84.08,40332.0,82.9534,83.0422,82.9237,83.0324,40332.0
2024-12-11 15:50:00,84.07,84.16,84.05,84.09,57188.0,83.0225,83.1114,83.0027,83.0422,57188.0
2024-12-11 15:55:00,84.09,84.18,84.02,84.04,261792.0,83.0422,83.1311,82.9731,82.9929,261792.0
2024-12-12 09:30:00,84.02,84.48,83.98,84.13,44814.0,82.9731,83.4274,82.9336,83.0817,44814.0
2024-12-12 09:35:00,84.1,84.14,83.96,84.09,11432.0,83.0521,83.0916,82.9139,83.0422,11432.0
2024-12-12 09:40:00,84.07,84.2,84.03,84.2,4912.0,83.0225,83.1509,82.983,83.1509,4912.0
2024-12-12 09:45:00,84.21,84.21,83.95,83.98,22091.0,83.1607,83.1607,82.904,82.9336,22091.0
2024-12-12 09:50:00,83.98,84.08,83.78,83.89,7259.0,82.9336,83.0324,82.7361,82.8447,7259.0
2024-12-12 09:55:00,83.88,83.96,83.79,83.91,8226.0,82.8348,82.9139,82.746,82.8645,8226.0
2024-12-12 10:00:00,83.94,83.96,83.72,83.72,10834.0,82.8941,82.9139,82.6768,82.6768,10834.0
2024-12-12 10:05:00,83.71,83.74,83.64,83.72,14128.0,82.667,82.6966,82.5978,82.6768,14128.0
2024-12-12 10:10:00,83.68,83.69,83.58,83.62,10816.0,82.6373,82.6472,82.5386,82.5781,10816.0
2024-12-12 10:15:00,83.64,83.64,83.53,83.62,9234.0,82.5978,82.5978,82.4892,82.5781,9234.0
2024-12-12 10:20:00,83.63,83.66,83.43,83.53,5631.0,82.588,82.6176,82.3905,82.4892,5631.0
2024-12-12 10:25:00,83.49,83.64,83.49,83.56,6453.0,82.4497,82.5978,82.4497,82.5188,6453.0
2024-12-12 10:30:00,83.61,83.9,83.59,83.88,10686.0,82.5682,82.8546,82.5485,82.8348,10686.0
2024-12-12 10:35:00,83.91,83.93,83.86,83.86,6789.0,82.8645,82.8842,82.8151,82.8151,6789.0
2024-12-12 10:40:00,83.88,83.88,83.81,83.84,5755.0,82.8348,82.8348,82.7657,82.7953,5755.0
2024-12-12 10:45:00,83.83,83.87,83.75,83.75,9046.0,82.7855,82.825,82.7065,82.7065,9046.0
2024-12-12 10:50:00,83.7,83.75,83.66,83.7,4397.0,82.6571,82.7065,82.6176,82.6571,4397.0
2024-12-12 10:55:00,83.7,83.77,83.67,83.71,13403.0,82.6571,82.7262,82.6275,82.667,13403.0
2024-12-12 11:00:00,83.72,83.84,83.72,83.83,14842.0,82.6768,82.7953,82.6768,82.7855,14842.0
2024-12-12 11:05:00,83.85,83.86,83.7,83.7,5861.0,82.8052,82.8151,82.6571,82.6571,5861.0
2024-12-12 11:10:00,83.66,83.66,83.6,83.65,2953.0,82.6176,82.6176,82.5583,82.6077,2953.0
2024-12-12 11:15:00,83.64,83.68,83.56,83.65,11756.0,82.5978,82.6373,82.5188,82.6077,11756.0
2024-12-12 11:20:00,83.68,83.7,83.63,83.68,7543.0,82.6373,82.6571,82.588,82.6373,7543.0
2024-12-12 11:25:00,83.67,83.73,83.67,83.71,4499.0,82.6275,82.6867,82.6275,82.667,4499.0
2024-12-12 11:30:00,83.7,83.79,83.67,83.79,14305.0,82.6571,82.746,82.6275,82.746,14305.0
2024-12-12 11:35:00,83.79,83.82,83.75,83.75,6328.0,82.746,82.7756,82.7065,82.7065,6328.0
2024-12-12 11:40:00,83.77,83.79,83.75,83.77,4980.0,82.7262,82.746,82.7065,82.7262,4980.0
2024-12-12 11:45:00,83.77,83.79,83.7,83.73,10016.0,82.7262,82.746,82.6571,82.6867,10016.0
2024-12-12 11:50:00,83.74,83.79,83.74,83.76,17472.0,82.6966,82.746,82.6966,82.7163,17472.0
2024-12-12 11:55:00,83.79,83.79,83.61,83.61,12510.0,82.746,82.746,82.5682,82.5682,12510.0
2024-12-12 12:00:00,83.63,83.76,83.62,83.73,5885.0,82.588,82.7163,82.5781,82.6867,5885.0
2024-12-12 12:05:00,83.73,83.76,83.72,83.75,3253.0,82.6867,82.7163,82.6768,82.7065,3253.0
2024-12-12 12:10:00,83.75,83.83,83.71,83.81,12795.0,82.7065,82.7855,82.667,82.7657,12795.0
2024-12-12 12:15:00,83.82,83.87,83.79,83.84,20754.0,82.7756,82.825,82.746,82.7953,20754.0
2024-12-12 12:20:00,83.84,83.86,83.76,83.78,6867.0,82.7953,82.8151,82.7163,82.7361,6867.0
2024-12-12 12:25:00,83.79,83.8,83.77,83.8,4574.0,82.746,82.7558,82.7262,82.7558,4574.0
2024-12-12 12:30:00,83.82,83.84,83.8,83.84,4856.0,82.7756,82.7953,82.7558,82.7953,4856.0
2024-12-12 12:35:00,83.85,83.85,83.76,83.79,5559.0,82.8052,82.8052,82.7163,82.746,5559.0
2024-12-12 12:40:00,83.78,83.78,83.72,83.73,3166.0,82.7361,82.7361,82.6768,82.6867,3166.0
2024-12-12 12:45:00,83.74,83.8,83.74,83.8,7712.0,82.6966,82.7558,82.6966,82.7558,7712.0
2024-12-12 12:50:00,83.8,83.84,83.75,83.84,11766.0,82.7558,82.7953,82.7065,82.7953,11766.0
2024-12-12 12:55:00,83.84,83.88,83.81,83.87,7626.0,82.7953,82.8348,82.7657,82.825,7626.0
2024-12-12 13:00:00,83.87,83.89,83.81,83.85,6825.0,82.825,82.8447,82.7657,82.8052,6825.0
2024-12-12 13:05:00,83.87,83.95,83.87,83.92,11886.0,82.825,82.904,82.825,82.8744,11886.0
2024-12-12 13:10:00,83.92,83.94,83.89,83.93,4466.0,82.8744,82.8941,82.8447,82.8842,4466.0
2024-12-12 13:15:00,83.94,83.98,83.92,83.95,7745.0,82.8941,82.9336,82.8744,82.904,7745.0
2024-12-12 13:20:00,83.96,83.99,83.96,83.98,8541.0,82.9139,82.9435,82.9139,82.9336,8541.0
2024-12-12 13:25:00,83.97,83.98,83.9,83.91,6878.0,82.9237,82.9336,82.8546,82.8645,6878.0
2024-12-12 13:30:00,83.91,83.91,83.87,83.87,5737.0,82.8645,82.8645,82.825,82.825,5737.0
2024-12-12 13:35:00,83.87,83.87,83.82,83.83,8558.0,82.825,82.825,82.7756,82.7855,8558.0
2024-12-12 13:40:00,83.83,83.84,83.8,83.8,5048.0,82.7855,82.7953,82.7558,82.7558,5048.0
2024-12-12 13:45:00,83.81,83.85,83.78,83.85,7349.0,82.7657,82.8052,82.7361,82.8052,7349.0
2024-12-12 13:50:00,83.86,83.9,83.85,83.9,6624.0,82.8151,82.8546,82.8052,82.8546,6624.0
2024-12-12 13:55:00,83.9,83.98,83.89,83.9,21774.0,82.8546,82.9336,82.8447,82.8546,21774.0
2024-12-12 14:00:00,83.89,83.99,83.88,83.97,8464.0,82.8447,82.9435,82.8348,82.9237,8464.0
2024-12-12 14:05:00,83.96,83.97,83.83,83.83,7307.0,82.9139,82.9237,82.7855,82.7855,7307.0
2024-12-12 14:10:00,83.84,83.84,83.77,83.77,10999.0,82.7953,82.7953,82.7262,82.7262,10999.0
2024-12-12 14:15:00,83.77,83.77,83.72,83.72,10104.0,82.7262,82.7262,82.6768,82.6768,10104.0
2024-12-12 14:20:00,83.72,83.75,83.68,83.75,7982.0,82.6768,82.7065,82.6373,82.7065,7982.0
2024-12-12 14:25:00,83.73,83.8,83.7,83.72,22773.0,82.6867,82.7558,82.6571,82.6768,22773.0
2024-12-12 14:30:00,83.73,83.77,83.72,83.73,4515.0,82.6867,82.7262,82.6768,82.6867,4515.0
2024-12-12 14:35:00,83.73,83.84,83.72,83.84,11003.0,82.6867,82.7953,82.6768,82.7953,11003.0
2024-12-12 14:40:00,83.84,83.87,83.8,83.87,8398.0,82.7953,82.825,82.7558,82.825,8398.0
2024-12-12 14:45:00,83.87,83.89,83.83,83.87,16032.0,82.825,82.8447,82.7855,82.825,16032.0
2024-12-12 14:50:00,83.87,83.92,83.84,83.92,15501.0,82.825,82.8744,82.7953,82.8744,15501.0
2024-12-12 14:55:00,83.92,84.01,83.9,84.0,18135.0,82.8744,82.9632,82.8546,82.9534,18135.0
2024-12-12 15:00:00,83.99,84.0,83.96,83.98,10231.0,82.9435,82.9534,82.9139,82.9336,10231.0
2024-12-12 15:05:00,83.98,83.99,83.97,83.97,6012.0,82.9336,82.9435,82.9237,82.9237,6012.0
2024-12-12 15:10:00,83.98,84.01,83.96,83.99,12409.0,82.9336,82.9632,82.9139,82.9435,12409.0
2024-12-12 15:15:00,83.99,84.01,83.96,84.0,27545.0,82.9435,82.9632,82.9139,82.9534,27545.0
2024-12-12 15:20:00,84.0,84.05,83.97,84.04,14097.0,82.9534,83.0027,82.9237,82.9929,14097.0
2024-12-12 15:25:00,84.05,84.06,83.98,84.0,10999.0,83.0027,83.0126,82.9336,82.9534,10999.0
2024-12-12 15:30:00,83.99,83.99,83.82,83.82,13082.0,82.9435,82.9435,82.7756,82.7756,13082.0
2024-12-12 15:35:00,83.81,83.82,83.68,83.74,20153.0,82.7657,82.7756,82.6373,82.6966,20153.0
2024-12-12 15:40:00,83.74,83.74,83.61,83.65,16812.0,82.6966,82.6966,82.5682,82.6077,16812.0
2024-12-12 15:45:00,83.65,83.69,83.55,83.57,16894.0,82.6077,82.6472,82.509,82.5287,16894.0
2024-12-12 15:50:00,83.56,83.6,83.46,83.5,41478.0,82.5188,82.5583,82.4201,82.4596,41478.0
2024-12-12 15:55:00,83.51,83.51,83.3,83.34,188531.0,82.4695,82.4695,82.2621,82.3016,188531.0
2024-12-13 09:30:00,83.02,83.57,83.02,83.57,52521.0,81.9856,82.5287,81.9856,82.5287,52521.0
2024-12-13 09:35:00,83.54,83.54,83.22,83.36,27453.0,82.4991,82.4991,82.1831,82.3213,27453.0
2024-12-13 09:40:00,83.35,83.61,83.34,83.61,50700.0,82.3115,82.5682,82.3016,82.5682,50700.0
2024-12-13 09:45:00,83.61,83.76,83.5,83.5,52905.0,82.5682,82.7163,82.4596,82.4596,52905.0
2024-12-13 09:50:00,83.61,83.64,83.5,83.55,52370.0,82.5682,82.5978,82.4596,82.509,52370.0
2024-12-13 09:55:00,83.55,83.63,83.51,83.54,14174.0,82.509,82.588,82.4695,82.4991,14174.0
2024-12-13 10:00:00,83.54,83.6,83.48,83.56,22780.0,82.4991,82.5583,82.4398,82.5188,22780.0
2024-12-13 10:05:00,83.56,83.61,83.2,83.28,19462.0,82.5188,82.5682,82.1633,82.2423,19462.0
2024-12-13 10:10:00,83.23,83.28,83.04,83.09,15654.0,82.1929,82.2423,82.0053,82.0547,15654.0
2024-12-13 10:15:00,83.1,83.19,83.02,83.14,18386.0,82.0646,82.1534,81.9856,82.1041,18386.0
2024-12-13 10:20:00,83.16,83.2,83.06,83.12,10962.0,82.1238,82.1633,82.0251,82.0843,10962.0
2024-12-13 10:25:00,83.11,83.3,83.09,83.27,12814.0,82.0744,82.2621,82.0547,82.2324,12814.0
2024-12-13 10:30:00,83.27,83.29,83.12,83.14,15109.0,82.2324,82.2522,82.0843,82.1041,15109.0
2024-12-13 10:35:00,83.13,83.19,83.08,83.15,12775.0,82.0942,82.1534,82.0448,82.1139,12775.0
2024-12-13 10:40:00,83.12,83.14,82.95,83.02,8662.0,82.0843,82.1041,81.9164,81.9856,8662.0
2024-12-13 10:45:00,82.98,83.15,82.98,83.11,12090.0,81.9461,82.1139,81.9461,82.0744,12090.0
2024-12-13 10:50:00,83.09,83.11,83.02,83.09,7573.0,82.0547,82.0744,81.9856,82.0547,7573.0
2024-12-13 10:55:00,83.11,83.22,83.07,83.17,9300.0,82.0744,82.1831,82.0349,82.1337,9300.0
2024-12-13 11:00:00,83.2,83.24,83.08,83.18,40702.0,82.1633,82.2028,82.0448,82.1436,40702.0
2024-12-13 11:05:00,83.14,83.25,83.03,83.25,6202.0,82.1041,82.2127,81.9954,82.2127,6202.0
2024-12-13 11:10:00,83.21,83.29,83.15,83.26,6443.0,82.1732,82.2522,82.1139,82.2226,6443.0
2024-12-13 11:15:00,83.28,83.32,83.24,83.27,5347.0,82.2423,82.2818,82.2028,82.2324,5347.0
2024-12-13 11:20:00,83.28,83.35,83.27,83.31,8312.0,82.2423,82.3115,82.2324,82.272,8312.0
2024-12-13 11:25:00,83.33,83.46,83.32,83.44,7680.0,82.2917,82.4201,82.2818,82.4003,7680.0
2024-12-13 11:30:00,83.44,83.49,83.43,83.46,4534.0,82.4003,82.4497,82.3905,82.4201,4534.0
2024-12-13 11:35:00,83.47,83.48,83.28,83.39,20601.0,82.43,82.4398,82.2423,82.351,20601.0
2024-12-13 11:40:00,83.38,83.42,83.33,83.41,13383.0,82.3411,82.3806,82.2917,82.3707,13383.0
2024-12-13 11:45:00,83.38,83.39,83.27,83.28,6690.0,82.3411,82.351,82.2324,82.2423,6690.0
2024-12-13 11:50:00,83.29,83.37,83.28,83.33,11797.0,82.2522,82.3312,82.2423,82.2917,11797.0
2024-12-13 11:55:00,83.34,83.35,83.26,83.32,8058.0,82.3016,82.3115,82.2226,82.2818,8058.0
2024-12-13 12:00:00,83.29,83.29,83.18,83.18,8241.0,82.2522,82.2522,82.1436,82.1436,8241.0
2024-12-13 12:05:00,83.19,83.2,83.09,83.19,13751.0,82.1534,82.1633,82.0547,82.1534,13751.0
2024-12-13 12:10:00,83.19,83.3,83.19,83.22,5566.0,82.1534,82.2621,82.1534,82.1831,5566.0
2024-12-13 12:15:00,83.21,83.24,83.16,83.2,7778.0,82.1732,82.2028,82.1238,82.1633,7778.0
2024-12-13 12:20:00,83.21,83.23,83.12,83.13,4093.0,82.1732,82.1929,82.0843,82.0942,4093.0
2024-12-13 12:25:00,83.12,83.16,83.07,83.07,7303.0,82.0843,82.1238,82.0349,82.0349,7303.0
2024-12-13 12:30:00,83.06,83.11,82.98,83.08,11610.0,82.0251,82.0744,81.9461,82.0448,11610.0
2024-12-13 12:35:00,83.07,83.08,83.01,83.02,5545.0,82.0349,82.0448,81.9757,81.9856,5545.0
2024-12-13 12:40:00,83.02,83.12,83.0,83.11,7536.0,81.9856,82.0843,81.9658,82.0744,7536.0
2024-12-13 12:45:00,83.08,83.1,83.06,83.07,5318.0,82.0448,82.0646,82.0251,82.0349,5318.0
2024-12-13 12:50:00,83.07,83.1,82.97,82.97,37466.0,82.0349,82.0646,81.9362,81.9362,37466.0
2024-12-13 12:55:00,82.97,83.0,82.92,82.94,21875.0,81.9362,81.9658,81.8868,81.9066,21875.0
2024-12-13 13:00:00,82.97,82.97,82.93,82.93,5183.0,81.9362,81.9362,81.8967,81.8967,5183.0
2024-12-13 13:05:00,82.93,83.0,82.91,82.98,7064.0,81.8967,81.9658,81.8769,81.9461,7064.0
2024-12-13 13:10:00,82.99,83.0,82.9,82.9,6096.0,81.9559,81.9658,81.8671,81.8671,6096.0
2024-12-13 13:15:00,82.89,82.97,82.89,82.92,9305.0,81.8572,81.9362,81.8572,81.8868,9305.0
2024-12-13 13:20:00,82.93,82.97,82.92,82.92,8425.0,81.8967,81.9362,81.8868,81.8868,8425.0
2024-12-13 13:25:00,82.92,82.98,82.89,82.98,10763.0,81.8868,81.9461,81.8572,81.9461,10763.0
2024-12-13 13:30:00,82.98,82.99,82.92,82.94,4597.0,81.9461,81.9559,81.8868,81.9066,4597.0
2024-12-13 13:35:00,82.94,83.01,82.92,82.98,15759.0,81.9066,81.9757,81.8868,81.9461,15759.0
2024-12-13 13:40:00,82.99,82.99,82.93,82.94,5142.0,81.9559,81.9559,81.8967,81.9066,5142.0
2024-12-13 13:45:00,82.92,82.98,82.92,82.93,8175.0,81.8868,81.9461,81.8868,81.8967,8175.0
2024-12-13 13:50:00,82.92,82.93,82.8,82.82,6683.0,81.8868,81.8967,81.7683,81.7881,6683.0
2024-12-13 13:55:00,82.83,82.83,82.79,82.79,7748.0,81.7979,81.7979,81.7584,81.7584,7748.0
2024-12-13 14:00:00,82.81,82.88,82.78,82.88,7428.0,81.7782,81.8473,81.7486,81.8473,7428.0
2024-12-13 14:05:00,82.88,82.95,82.84,82.95,10801.0,81.8473,81.9164,81.8078,81.9164,10801.0
2024-12-13 14:10:00,82.95,82.97,82.9,82.91,8879.0,81.9164,81.9362,81.8671,81.8769,8879.0
2024-12-13 14:15:00,82.91,82.94,82.9,82.94,7967.0,81.8769,81.9066,81.8671,81.9066,7967.0
2024-12-13 14:20:00,82.93,82.94,82.88,82.89,12328.0,81.8967,81.9066,81.8473,81.8572,12328.0
2024-12-13 14:25:00,82.89,82.89,82.84,82.85,8356.0,81.8572,81.8572,81.8078,81.8177,8356.0
2024-12-13 14:30:00,82.85,82.88,82.85,82.86,14916.0,81.8177,81.8473,81.8177,81.8276,14916.0
2024-12-13 14:35:00,82.86,82.95,82.85,82.88,20056.0,81.8276,81.9164,81.8177,81.8473,20056.0
2024-12-13 14:40:00,82.88,82.93,82.86,82.9,10833.0,81.8473,81.8967,81.8276,81.8671,10833.0
2024-12-13 14:45:00,82.91,82.93,82.83,82.83,9306.0,81.8769,81.8967,81.7979,81.7979,9306.0
2024-12-13 14:50:00,82.84,82.91,82.84,82.89,7503.0,81.8078,81.8769,81.8078,81.8572,7503.0
2024-12-13 14:55:00,82.89,82.94,82.86,82.94,8431.0,81.8572,81.9066,81.8276,81.9066,8431.0
2024-12-13 15:00:00,82.94,82.95,82.87,82.92,8822.0,81.9066,81.9164,81.8374,81.8868,8822.0
2024-12-13 15:05:00,82.91,82.92,82.8,82.81,13710.0,81.8769,81.8868,81.7683,81.7782,13710.0
2024-12-13 15:10:00,82.8,82.82,82.72,82.74,11032.0,81.7683,81.7881,81.6893,81.7091,11032.0
2024-12-13 15:15:00,82.73,82.73,82.66,82.69,15905.0,81.6992,81.6992,81.6301,81.6597,15905.0
2024-12-13 15:20:00,82.69,82.74,82.67,82.74,14929.0,81.6597,81.7091,81.6399,81.7091,14929.0
2024-12-13 15:25:00,82.73,82.74,82.67,82.69,10853.0,81.6992,81.7091,81.6399,81.6597,10853.0
2024-12-13 15:30:00,82.68,82.71,82.67,82.69,8818.0,81.6498,81.6794,81.6399,81.6597,8818.0
2024-12-13 15:35:00,82.69,82.7,82.59,82.66,14447.0,81.6597,81.6696,81.5609,81.6301,14447.0
2024-12-13 15:40:00,82.64,82.64,82.56,82.58,10903.0,81.6103,81.6103,81.5313,81.551,10903.0
2024-12-13 15:45:00,82.58,82.62,82.53,82.59,32619.0,81.551,81.5905,81.5017,81.5609,32619.0
2024-12-13 15:50:00,82.59,82.62,82.51,82.53,42948.0,81.5609,81.5905,81.4819,81.5017,42948.0
2024-12-13 15:55:00,82.53,82.63,82.52,82.61,141703.0,81.5017,81.6004,81.4918,81.5807,141703.0
2024-12-16 09:30:00,82.34,83.06,81.89,82.09,88086.0,81.314,82.0251,80.8696,81.0672,88086.0
2024-12-16 09:35:00,82.01,82.4,82.01,82.27,14759.0,80.9881,81.3733,80.9881,81.2449,14759.0
2024-12-16 09:40:00,82.3,82.64,82.27,82.51,7783.0,81.2745,81.6103,81.2449,81.4819,7783.0
2024-12-16 09:45:00,82.51,82.9,82.51,82.9,16918.0,81.4819,81.8671,81.4819,81.8671,16918.0
2024-12-16 09:50:00,82.84,83.04,82.84,83.01,29923.0,81.8078,82.0053,81.8078,81.9757,29923.0
2024-12-16 09:55:00,83.03,83.03,82.89,82.97,16742.0,81.9954,81.9954,81.8572,81.9362,16742.0
2024-12-16 10:00:00,82.99,83.16,82.99,83.15,15487.0,81.9559,82.1238,81.9559,82.1139,15487.0
2024-12-16 10:05:00,83.15,83.22,83.05,83.18,23172.0,82.1139,82.1831,82.0152,82.1436,23172.0
2024-12-16 10:10:00,83.18,83.18,82.92,82.92,10188.0,82.1436,82.1436,81.8868,81.8868,10188.0
2024-12-16 10:15:00,82.94,82.99,82.93,82.96,9882.0,81.9066,81.9559,81.8967,81.9263,9882.0
2024-12-16 10:20:00,82.95,82.97,82.83,82.97,21206.0,81.9164,81.9362,81.7979,81.9362,21206.0
2024-12-16 10:25:00,82.97,83.13,82.88,83.09,77552.0,81.9362,82.0942,81.8473,82.0547,77552.0
2024-12-16 10:30:00,83.09,83.47,83.09,83.47,45609.0,82.0547,82.43,82.0547,82.43,45609.0
2024-12-16 10:35:00,83.44,83.44,83.26,83.38,10581.0,82.4003,82.4003,82.2226,82.3411,10581.0
2024-12-16 10:40:00,83.4,83.4,83.16,83.17,13427.0,82.3608,82.3608,82.1238,82.1337,13427.0
2024-12-16 10:45:00,83.16,83.2,83.04,83.2,22951.0,82.1238,82.1633,82.0053,82.1633,22951.0
2024-12-16 10:50:00,83.2,83.22,83.0,83.08,17249.0,82.1633,82.1831,81.9658,82.0448,17249.0
2024-12-16 10:55:00,83.11,83.15,83.0,83.0,25743.0,82.0744,82.1139,81.9658,81.9658,25743.0
2024-12-16 11:00:00,83.01,83.07,82.95,82.95,44686.0,81.9757,82.0349,81.9164,81.9164,44686.0
2024-12-16 11:05:00,82.95,83.11,82.95,83.11,34854.0,81.9164,82.0744,81.9164,82.0744,34854.0
2024-12-16 11:10:00,83.12,83.18,83.11,83.13,11905.0,82.0843,82.1436,82.0744,82.0942,11905.0
2024-12-16 11:15:00,83.13,83.15,83.05,83.11,16790.0,82.0942,82.1139,82.0152,82.0744,16790.0
2024-12-16 11:20:00,83.1,83.15,83.02,83.06,11995.0,82.0646,82.1139,81.9856,82.0251,11995.0
2024-12-16 11:25:00,83.09,83.15,83.05,83.12,5747.0,82.0547,82.1139,82.0152,82.0843,5747.0
2024-12-16 11:30:00,83.11,83.17,83.04,83.11,12150.0,82.0744,82.1337,82.0053,82.0744,12150.0
2024-12-16 11:35:00,83.09,83.14,83.09,83.1,10912.0,82.0547,82.1041,82.0547,82.0646,10912.0
2024-12-16 11:40:00,83.13,83.13,83.08,83.13,8479.0,82.0942,82.0942,82.0448,82.0942,8479.0
2024-12-16 11:45:00,83.14,83.18,83.12,83.14,23844.0,82.1041,82.1436,82.0843,82.1041,23844.0
2024-12-16 11:50:00,83.16,83.17,83.05,83.15,48300.0,82.1238,82.1337,82.0152,82.1139,48300.0
2024-12-16 11:55:00,83.17,83.29,83.16,83.23,10233.0,82.1337,82.2522,82.1238,82.1929,10233.0
2024-12-16 12:00:00,83.23,83.26,83.2,83.22,8232.0,82.1929,82.2226,82.1633,82.1831,8232.0
2024-12-16 12:05:00,83.22,83.36,83.21,83.36,5544.0,82.1831,82.3213,82.1732,82.3213,5544.0
2024-12-16 12:10:00,83.37,83.4,83.35,83.38,7071.0,82.3312,82.3608,82.3115,82.3411,7071.0
2024-12-16 12:15:00,83.38,83.41,83.36,83.38,12820.0,82.3411,82.3707,82.3213,82.3411,12820.0
2024-12-16 12:20:00,83.36,83.45,83.34,83.44,8765.0,82.3213,82.4102,82.3016,82.4003,8765.0
2024-12-16 12:25:00,83.44,83.46,83.43,83.43,8223.0,82.4003,82.4201,82.3905,82.3905,8223.0
2024-12-16 12:30:00,83.44,83.5,83.37,83.5,20350.0,82.4003,82.4596,82.3312,82.4596,20350.0
2024-12-16 12:35:00,83.53,83.56,83.45,83.52,24114.0,82.4892,82.5188,82.4102,82.4793,24114.0
2024-12-16 12:40:00,83.5,83.57,83.5,83.57,6410.0,82.4596,82.5287,82.4596,82.5287,6410.0
2024-12-16 12:45:00,83.57,83.68,83.56,83.66,30510.0,82.5287,82.6373,82.5188,82.6176,30510.0
2024-12-16 12:50:00,83.67,83.74,83.67,83.74,17785.0,82.6275,82.6966,82.6275,82.6966,17785.0
2024-12-16 12:55:00,83.74,83.79,83.62,83.79,37400.0,82.6966,82.746,82.5781,82.746,37400.0
2024-12-16 13:00:00,83.79,83.92,83.78,83.92,113187.0,82.746,82.8744,82.7361,82.8744,113187.0
2024-12-16 13:05:00,83.93,83.97,83.9,83.9,14212.0,82.8842,82.9237,82.8546,82.8546,14212.0
2024-12-16 13:10:00,83.92,83.94,83.86,83.93,42148.0,82.8744,82.8941,82.8151,82.8842,42148.0
2024-12-16 13:15:00,83.93,83.99,83.93,83.98,7420.0,82.8842,82.9435,82.8842,82.9336,7420.0
2024-12-16 13:20:00,83.97,83.99,83.83,83.88,19320.0,82.9237,82.9435,82.7855,82.8348,19320.0
2024-12-16 13:25:00,83.9,83.98,83.84,83.97,19121.0,82.8546,82.9336,82.7953,82.9237,19121.0
2024-12-16 13:30:00,83.97,84.05,83.96,84.05,7920.0,82.9237,83.0027,82.9139,83.0027,7920.0
2024-12-16 13:35:00,84.06,84.09,83.98,84.0,17761.0,83.0126,83.0422,82.9336,82.9534,17761.0
2024-12-16 13:40:00,84.0,84.05,83.97,84.02,13653.0,82.9534,83.0027,82.9237,82.9731,13653.0
2024-12-16 13:45:00,84.02,84.02,83.97,84.0,11072.0,82.9731,82.9731,82.9237,82.9534,11072.0
2024-12-16 13:50:00,84.0,84.09,83.99,84.09,16986.0,82.9534,83.0422,82.9435,83.0422,16986.0
2024-12-16 13:55:00,84.09,84.19,84.07,84.19,29237.0,83.0422,83.141,83.0225,83.141,29237.0
2024-12-16 14:00:00,84.2,84.3,84.18,84.22,56819.0,83.1509,83.2496,83.1311,83.1706,56819.0
2024-12-16 14:05:00,84.21,84.33,84.2,84.33,13756.0,83.1607,83.2792,83.1509,83.2792,13756.0
2024-12-16 14:10:00,84.31,84.36,84.22,84.36,125568.0,83.2595,83.3089,83.1706,83.3089,125568.0
2024-12-16 14:15:00,84.37,84.41,84.33,84.39,22032.0,83.3187,83.3582,83.2792,83.3385,22032.0
2024-12-16 14:20:00,84.39,84.42,84.33,84.37,22954.0,83.3385,83.3681,83.2792,83.3187,22954.0
2024-12-16 14:25:00,84.38,84.52,84.37,84.52,23019.0,83.3286,83.4669,83.3187,83.4669,23019.0
2024-12-16 14:30:00,84.52,84.62,84.48,84.62,18282.0,83.4669,83.5656,83.4274,83.5656,18282.0
2024-12-16 14:35:00,84.63,84.64,84.59,84.6,23762.0,83.5755,83.5854,83.536,83.5459,23762.0
2024-12-16 14:40:00,84.59,84.59,84.5,84.55,38815.0,83.536,83.536,83.4471,83.4965,38815.0
2024-12-16 14:45:00,84.55,84.57,84.44,84.47,20927.0,83.4965,83.5163,83.3879,83.4175,20927.0
2024-12-16 14:50:00,84.48,84.55,84.47,84.55,13697.0,83.4274,83.4965,83.4175,83.4965,13697.0
2024-12-16 14:55:00,84.53,84.56,84.44,84.44,14293.0,83.4768,83.5064,83.3879,83.3879,14293.0
2024-12-16 15:00:00,84.43,84.45,84.38,84.45,12734.0,83.378,83.3977,83.3286,83.3977,12734.0
2024-12-16 15:05:00,84.45,84.47,84.37,84.42,22857.0,83.3977,83.4175,83.3187,83.3681,22857.0
2024-12-16 15:10:00,84.42,84.5,84.39,84.41,28857.0,83.3681,83.4471,83.3385,83.3582,28857.0
2024-12-16 15:15:00,84.39,84.44,84.26,84.37,53106.0,83.3385,83.3879,83.2101,83.3187,53106.0
2024-12-16 15:20:00,84.37,84.52,84.31,84.5,88726.0,83.3187,83.4669,83.2595,83.4471,88726.0
2024-12-16 15:25:00,84.49,84.54,84.42,84.42,42724.0,83.4372,83.4866,83.3681,83.3681,42724.0
2024-12-16 15:30:00,84.43,84.45,84.23,84.23,151077.0,83.378,83.3977,83.1805,83.1805,151077.0
2024-12-16 15:35:00,84.21,84.3,84.07,84.07,18434.0,83.1607,83.2496,83.0225,83.0225,18434.0
2024-12-16 15:40:00,84.09,84.1,84.0,84.03,20226.0,83.0422,83.0521,82.9534,82.983,20226.0
2024-12-16 15:45:00,84.02,84.06,83.94,83.96,72971.0,82.9731,83.0126,82.8941,82.9139,72971.0
2024-12-16 15:50:00,83.95,84.12,83.87,84.05,50364.0,82.904,83.0719,82.825,83.0027,50364.0
2024-12-16 15:55:00,84.04,84.09,83.98,84.06,154438.0,82.9929,83.0422,82.9336,83.0126,154438.0
2024-12-17 09:30:00,83.41,83.7,83.21,83.3,46606.0,82.3707,82.6571,82.1732,82.2621,46606.0
2024-12-17 09:35:00,83.15,83.28,83.0,83.09,22114.0,82.1139,82.2423,81.9658,82.0547,22114.0
2024-12-17 09:40:00,83.14,83.44,83.14,83.37,25451.0,82.1041,82.4003,82.1041,82.3312,25451.0
2024-12-17 09:45:00,83.36,83.57,83.36,83.54,22330.0,82.3213,82.5287,82.3213,82.4991,22330.0
2024-12-17 09:50:00,83.51,83.88,83.51,83.84,39225.0,82.4695,82.8348,82.4695,82.7953,39225.0
2024-12-17 09:55:00,83.81,83.99,83.75,83.95,25463.0,82.7657,82.9435,82.7065,82.904,25463.0
2024-12-17 10:00:00,83.95,83.97,83.7,83.78,29653.0,82.904,82.9237,82.6571,82.7361,29653.0
2024-12-17 10:05:00,83.77,83.77,83.51,83.53,28200.0,82.7262,82.7262,82.4695,82.4892,28200.0
2024-12-17 10:10:00,83.53,83.55,83.4,83.45,12165.0,82.4892,82.509,82.3608,82.4102,12165.0
2024-12-17 10:15:00,83.45,83.71,83.43,83.66,17322.0,82.4102,82.667,82.3905,82.6176,17322.0
2024-12-17 10:20:00,83.64,83.64,83.5,83.55,14975.0,82.5978,82.5978,82.4596,82.509,14975.0
2024-12-17 10:25:00,83.55,83.55,83.36,83.44,18128.0,82.509,82.509,82.3213,82.4003,18128.0
2024-12-17 10:30:00,83.46,83.48,83.41,83.47,8026.0,82.4201,82.4398,82.3707,82.43,8026.0
2024-12-17 10:35:00,83.48,83.49,83.38,83.42,16012.0,82.4398,82.4497,82.3411,82.3806,16012.0
2024-12-17 10:40:00,83.43,83.44,83.36,83.42,15442.0,82.3905,82.4003,82.3213,82.3806,15442.0
2024-12-17 10:45:00,83.44,83.55,83.44,83.45,22288.0,82.4003,82.509,82.4003,82.4102,22288.0
2024-12-17 10:50:00,83.49,83.51,83.44,83.51,12463.0,82.4497,82.4695,82.4003,82.4695,12463.0
2024-12-17 10:55:00,83.52,83.66,83.49,83.64,10311.0,82.4793,82.6176,82.4497,82.5978,10311.0
2024-12-17 11:00:00,83.64,83.7,83.61,83.66,25015.0,82.5978,82.6571,82.5682,82.6176,25015.0
2024-12-17 11:05:00,83.67,83.79,83.63,83.76,52946.0,82.6275,82.746,82.588,82.7163,52946.0
2024-12-17 11:10:00,83.78,83.83,83.76,83.81,15630.0,82.7361,82.7855,82.7163,82.7657,15630.0
2024-12-17 11:15:00,83.82,83.85,83.76,83.81,22336.0,82.7756,82.8052,82.7163,82.7657,22336.0
2024-12-17 11:20:00,83.79,83.81,83.64,83.64,46935.0,82.746,82.7657,82.5978,82.5978,46935.0
2024-12-17 11:25:00,83.64,83.64,83.47,83.52,48463.0,82.5978,82.5978,82.43,82.4793,48463.0
2024-12-17 11:30:00,83.52,83.54,83.47,83.49,27447.0,82.4793,82.4991,82.43,82.4497,27447.0
2024-12-17 11:35:00,83.49,83.49,83.32,83.38,18342.0,82.4497,82.4497,82.2818,82.3411,18342.0
2024-12-17 11:40:00,83.38,83.43,83.31,83.37,11358.0,82.3411,82.3905,82.272,82.3312,11358.0
2024-12-17 11:45:00,83.37,83.47,83.35,83.46,19842.0,82.3312,82.43,82.3115,82.4201,19842.0
2024-12-17 11:50:00,83.46,83.48,83.39,83.4,13971.0,82.4201,82.4398,82.351,82.3608,13971.0
2024-12-17 11:55:00,83.38,83.4,83.25,83.28,12313.0,82.3411,82.3608,82.2127,82.2423,12313.0
2024-12-17 12:00:00,83.3,83.3,83.13,83.2,33745.0,82.2621,82.2621,82.0942,82.1633,33745.0
2024-12-17 12:05:00,83.22,83.28,83.21,83.22,13174.0,82.1831,82.2423,82.1732,82.1831,13174.0
2024-12-17 12:10:00,83.21,83.35,83.17,83.3,22325.0,82.1732,82.3115,82.1337,82.2621,22325.0
2024-12-17 12:15:00,83.31,83.46,83.31,83.35,31072.0,82.272,82.4201,82.272,82.3115,31072.0
2024-12-17 12:20:00,83.36,83.37,83.21,83.22,18395.0,82.3213,82.3312,82.1732,82.1831,18395.0
2024-12-17 12:25:00,83.21,83.22,83.01,83.08,21398.0,82.1732,82.1831,81.9757,82.0448,21398.0
2024-12-17 12:30:00,83.08,83.1,82.97,83.02,11990.0,82.0448,82.0646,81.9362,81.9856,11990.0
2024-12-17 12:35:00,83.01,83.13,82.94,83.13,18242.0,81.9757,82.0942,81.9066,82.0942,18242.0
2024-12-17 12:40:00,83.13,83.22,83.09,83.09,13504.0,82.0942,82.1831,82.0547,82.0547,13504.0
2024-12-17 12:45:00,83.11,83.11,83.01,83.06,14240.0,82.0744,82.0744,81.9757,82.0251,14240.0
2024-12-17 12:50:00,83.06,83.23,83.06,83.23,17723.0,82.0251,82.1929,82.0251,82.1929,17723.0
2024-12-17 12:55:00,83.23,83.37,83.22,83.31,15562.0,82.1929,82.3312,82.1831,82.272,15562.0
2024-12-17 13:00:00,83.31,83.32,83.21,83.21,7538.0,82.272,82.2818,82.1732,82.1732,7538.0
2024-12-17 13:05:00,83.22,83.26,83.19,83.21,20181.0,82.1831,82.2226,82.1534,82.1732,20181.0
2024-12-17 13:10:00,83.2,83.21,83.15,83.16,9702.0,82.1633,82.1732,82.1139,82.1238,9702.0
2024-12-17 13:15:00,83.16,83.2,83.08,83.11,8650.0,82.1238,82.1633,82.0448,82.0744,8650.0
2024-12-17 13:20:00,83.11,83.23,83.09,83.2,28694.0,82.0744,82.1929,82.0547,82.1633,28694.0
2024-12-17 13:25:00,83.21,83.24,83.14,83.16,45558.0,82.1732,82.2028,82.1041,82.1238,45558.0
2024-12-17 13:30:00,83.17,83.19,82.98,83.02,9567.0,82.1337,82.1534,81.9461,81.9856,9567.0
2024-12-17 13:35:00,83.04,83.06,83.0,83.06,12165.0,82.0053,82.0251,81.9658,82.0251,12165.0
2024-12-17 13:40:00,83.05,83.05,82.86,82.86,14000.0,82.0152,82.0152,81.8276,81.8276,14000.0
2024-12-17 13:45:00,82.87,82.93,82.78,82.79,12851.0,81.8374,81.8967,81.7486,81.7584,12851.0
2024-12-17 13:50:00,82.79,82.88,82.79,82.84,6617.0,81.7584,81.8473,81.7584,81.8078,6617.0
2024-12-17 13:55:00,82.87,82.88,82.83,82.86,10824.0,81.8374,81.8473,81.7979,81.8276,10824.0
2024-12-17 14:00:00,82.86,82.9,82.77,82.8,18021.0,81.8276,81.8671,81.7387,81.7683,18021.0
2024-12-17 14:05:00,82.77,82.82,82.74,82.77,18182.0,81.7387,81.7881,81.7091,81.7387,18182.0
2024-12-17 14:10:00,82.78,82.8,82.69,82.72,16336.0,81.7486,81.7683,81.6597,81.6893,16336.0
2024-12-17 14:15:00,82.73,82.74,82.65,82.69,8607.0,81.6992,81.7091,81.6202,81.6597,8607.0
2024-12-17 14:20:00,82.69,82.83,82.67,82.7,75585.0,81.6597,81.7979,81.6399,81.6696,75585.0
2024-12-17 14:25:00,82.69,82.74,82.6,82.6,17680.0,81.6597,81.7091,81.5708,81.5708,17680.0
2024-12-17 14:30:00,82.6,82.62,82.55,82.58,20817.0,81.5708,81.5905,81.5214,81.551,20817.0
2024-12-17 14:35:00,82.55,82.58,82.52,82.53,9614.0,81.5214,81.551,81.4918,81.5017,9614.0
2024-12-17 14:40:00,82.55,82.62,82.48,82.61,24124.0,81.5214,81.5905,81.4523,81.5807,24124.0
2024-12-17 14:45:00,82.59,82.6,82.47,82.48,9929.0,81.5609,81.5708,81.4424,81.4523,9929.0
2024-12-17 14:50:00,82.48,82.49,82.24,82.25,35300.0,81.4523,81.4622,81.2153,81.2252,35300.0
2024-12-17 14:55:00,82.27,82.27,82.18,82.2,19035.0,81.2449,81.2449,81.156,81.1758,19035.0
2024-12-17 15:00:00,82.19,82.21,82.11,82.13,42023.0,81.1659,81.1857,81.0869,81.1067,42023.0
2024-12-17 15:05:00,82.15,82.15,81.84,81.93,38540.0,81.1264,81.1264,80.8203,80.9091,38540.0
2024-12-17 15:10:00,81.92,82.0,81.71,81.78,55671.0,80.8993,80.9783,80.6919,80.761,55671.0
2024-12-17 15:15:00,81.75,81.83,81.65,81.67,39850.0,80.7314,80.8104,80.6326,80.6524,39850.0
2024-12-17 15:20:00,81.67,81.76,81.57,81.7,44516.0,80.6524,80.7413,80.5536,80.682,44516.0
2024-12-17 15:25:00,81.69,81.7,81.58,81.64,31692.0,80.6721,80.682,80.5635,80.6228,31692.0
2024-12-17 15:30:00,81.63,81.88,81.6,81.86,41449.0,80.6129,80.8598,80.5833,80.84,41449.0
2024-12-17 15:35:00,81.87,81.9,81.72,81.75,32046.0,80.8499,80.8795,80.7018,80.7314,32046.0
2024-12-17 15:40:00,81.74,81.81,81.68,81.77,27779.0,80.7215,80.7906,80.6623,80.7511,27779.0
2024-12-17 15:45:00,81.76,81.88,81.68,81.88,39130.0,80.7413,80.8598,80.6623,80.8598,39130.0
2024-12-17 15:50:00,81.89,82.08,81.84,82.01,73460.0,80.8696,81.0573,80.8203,80.9881,73460.0
2024-12-17 15:55:00,82.0,82.03,81.77,81.83,282997.0,80.9783,81.0079,80.7511,80.8104,282997.0
2024-12-18 09:30:00,82.69,82.85,81.87,82.45,50505.0,81.6597,81.8177,80.8499,81.4227,50505.0
2024-12-18 09:35:00,82.53,82.63,82.2,82.2,8009.0,81.5017,81.6004,81.1758,81.1758,8009.0
2024-12-18 09:40:00,82.22,82.49,82.14,82.43,96017.0,81.1955,81.4622,81.1165,81.4029,96017.0
2024-12-18 09:45:00,82.43,82.51,82.21,82.21,40124.0,81.4029,81.4819,81.1857,81.1857,40124.0
2024-12-18 09:50:00,82.26,82.46,82.15,82.2,20060.0,81.235,81.4325,81.1264,81.1758,20060.0
2024-12-18 09:55:00,82.25,82.46,82.13,82.37,28421.0,81.2252,81.4325,81.1067,81.3437,28421.0
2024-12-18 10:00:00,82.41,82.46,82.13,82.22,25007.0,81.3832,81.4325,81.1067,81.1955,25007.0
2024-12-18 10:05:00,82.22,82.37,82.15,82.31,9903.0,81.1955,81.3437,81.1264,81.2844,9903.0
2024-12-18 10:10:00,82.28,82.43,82.25,82.4,13108.0,81.2548,81.4029,81.2252,81.3733,13108.0
2024-12-18 10:15:00,82.4,82.55,82.33,82.5,17523.0,81.3733,81.5214,81.3042,81.472,17523.0
2024-12-18 10:20:00,82.51,82.51,82.35,82.44,33307.0,81.4819,81.4819,81.3239,81.4128,33307.0
2024-12-18 10:25:00,82.47,82.52,82.4,82.42,17223.0,81.4424,81.4918,81.3733,81.393,17223.0
2024-12-18 10:30:00,82.42,82.48,82.34,82.45,19205.0,81.393,81.4523,81.314,81.4227,19205.0
2024-12-18 10:35:00,82.5,82.52,82.42,82.42,8145.0,81.472,81.4918,81.393,81.393,8145.0
2024-12-18 10:40:00,82.39,82.42,82.35,82.42,6374.0,81.3634,81.393,81.3239,81.393,6374.0
2024-12-18 10:45:00,82.41,82.48,82.24,82.28,15312.0,81.3832,81.4523,81.2153,81.2548,15312.0
2024-12-18 10:50:00,82.29,82.44,82.28,82.43,14288.0,81.2647,81.4128,81.2548,81.4029,14288.0
2024-12-18 10:55:00,82.43,82.47,82.33,82.33,14572.0,81.4029,81.4424,81.3042,81.3042,14572.0
2024-12-18 11:00:00,82.34,82.38,82.32,82.34,11219.0,81.314,81.3535,81.2943,81.314,11219.0
2024-12-18 11:05:00,82.34,82.35,82.26,82.26,9513.0,81.314,81.3239,81.235,81.235,9513.0
2024-12-18 11:10:00,82.28,82.3,82.22,82.24,5467.0,81.2548,81.2745,81.1955,81.2153,5467.0
2024-12-18 11:15:00,82.25,82.25,82.08,82.1,10620.0,81.2252,81.2252,81.0573,81.077,10620.0
2024-12-18 11:20:00,82.09,82.09,81.97,81.97,10809.0,81.0672,81.0672,80.9486,80.9486,10809.0
2024-12-18 11:25:00,81.97,82.01,81.84,81.88,22168.0,80.9486,80.9881,80.8203,80.8598,22168.0
2024-12-18 11:30:00,81.88,81.88,81.76,81.82,15999.0,80.8598,80.8598,80.7413,80.8005,15999.0
2024-12-18 11:35:00,81.83,81.92,81.82,81.9,9021.0,80.8104,80.8993,80.8005,80.8795,9021.0
2024-12-18 11:40:00,81.9,81.92,81.86,81.9,9058.0,80.8795,80.8993,80.84,80.8795,9058.0
2024-12-18 11:45:00,81.89,82.06,81.86,82.0,31139.0,80.8696,81.0375,80.84,80.9783,31139.0
2024-12-18 11:50:00,81.99,82.05,81.93,82.02,15459.0,80.9684,81.0277,80.9091,80.998,15459.0
2024-12-18 11:55:00,82.04,82.05,81.83,81.83,45867.0,81.0178,81.0277,80.8104,80.8104,45867.0
2024-12-18 12:00:00,81.83,81.93,81.78,81.88,20715.0,80.8104,80.9091,80.761,80.8598,20715.0
2024-12-18 12:05:00,81.86,81.88,81.77,81.82,11965.0,80.84,80.8598,80.7511,80.8005,11965.0
2024-12-18 12:10:00,81.8,81.91,81.79,81.91,15763.0,80.7808,80.8894,80.7709,80.8894,15763.0
2024-12-18 12:15:00,81.92,82.01,81.88,81.99,18284.0,80.8993,80.9881,80.8598,80.9684,18284.0
2024-12-18 12:20:00,81.99,82.02,81.97,81.97,11555.0,80.9684,80.998,80.9486,80.9486,11555.0
2024-12-18 12:25:00,81.97,82.0,81.89,81.94,13661.0,80.9486,80.9783,80.8696,80.919,13661.0
2024-12-18 12:30:00,81.93,81.95,81.88,81.92,26811.0,80.9091,80.9289,80.8598,80.8993,26811.0
2024-12-18 12:35:00,81.96,81.98,81.86,81.92,20522.0,80.9388,80.9585,80.84,80.8993,20522.0
2024-12-18 12:40:00,81.92,81.96,81.9,81.92,8461.0,80.8993,80.9388,80.8795,80.8993,8461.0
2024-12-18 12:45:00,81.9,81.97,81.89,81.92,17973.0,80.8795,80.9486,80.8696,80.8993,17973.0
2024-12-18 12:50:00,81.92,81.93,81.87,81.91,10691.0,80.8993,80.9091,80.8499,80.8894,10691.0
2024-12-18 12:55:00,81.91,81.98,81.9,81.98,7785.0,80.8894,80.9585,80.8795,80.9585,7785.0
2024-12-18 13:00:00,81.96,82.04,81.96,82.03,13506.0,80.9388,81.0178,80.9388,81.0079,13506.0
2024-12-18 13:05:00,82.04,82.09,81.98,82.04,15785.0,81.0178,81.0672,80.9585,81.0178,15785.0
2024-12-18 13:10:00,82.03,82.04,81.82,81.85,15533.0,81.0079,81.0178,80.8005,80.8301,15533.0
2024-12-18 13:15:00,81.85,81.86,81.79,81.79,11735.0,80.8301,80.84,80.7709,80.7709,11735.0
2024-12-18 13:20:00,81.78,81.83,81.76,81.83,15522.0,80.761,80.8104,80.7413,80.8104,15522.0
2024-12-18 13:25:00,81.83,81.85,81.8,81.83,43627.0,80.8104,80.8301,80.7808,80.8104,43627.0
2024-12-18 13:30:00,81.83,81.85,81.82,81.84,11269.0,80.8104,80.8301,80.8005,80.8203,11269.0
2024-12-18 13:35:00,81.83,81.86,81.83,81.83,7129.0,80.8104,80.84,80.8104,80.8104,7129.0
2024-12-18 13:40:00,81.83,81.83,81.78,81.8,13026.0,80.8104,80.8104,80.761,80.7808,13026.0
2024-12-18 13:45:00,81.8,81.88,81.8,81.84,11621.0,80.7808,80.8598,80.7808,80.8203,11621.0
2024-12-18 13:50:00,81.84,81.84,81.72,81.72,14028.0,80.8203,80.8203,80.7018,80.7018,14028.0
2024-12-18 13:55:00,81.72,81.79,81.71,81.78,13846.0,80.7018,80.7709,80.6919,80.761,13846.0
2024-12-18 14:00:00,81.76,81.76,81.35,81.4,47342.0,80.7413,80.7413,80.3364,80.3858,47342.0
2024-12-18 14:05:00,81.4,81.43,81.12,81.14,32461.0,80.3858,80.4154,80.1092,80.129,32461.0
2024-12-18 14:10:00,81.16,81.18,81.05,81.05,25852.0,80.1487,80.1685,80.0401,80.0401,25852.0
2024-12-18 14:15:00,81.05,81.1,80.93,81.0,30888.0,80.0401,80.0895,79.9216,79.9907,30888.0
2024-12-18 14:20:00,81.01,81.25,80.98,81.06,22895.0,80.0006,80.2376,79.971,80.05,22895.0
2024-12-18 14:25:00,81.09,81.1,80.89,80.89,18527.0,80.0796,80.0895,79.8821,79.8821,18527.0
2024-12-18 14:30:00,80.92,81.25,80.89,81.17,40211.0,79.9117,80.2376,79.8821,80.1586,40211.0
2024-12-18 14:35:00,81.18,81.23,80.86,80.89,18103.0,80.1685,80.2179,79.8525,79.8821,18103.0
2024-12-18 14:40:00,80.87,80.95,80.74,80.77,23447.0,79.8624,79.9414,79.734,79.7636,23447.0
2024-12-18 14:45:00,80.75,80.81,80.5,80.63,24932.0,79.7438,79.8031,79.497,79.6253,24932.0
2024-12-18 14:50:00,80.63,80.67,80.4,80.51,20720.0,79.6253,79.6648,79.3982,79.5068,20720.0
2024-12-18 14:55:00,80.48,80.5,80.23,80.31,30272.0,79.4772,79.497,79.2303,79.3093,30272.0
2024-12-18 15:00:00,80.31,80.46,80.26,80.26,15214.0,79.3093,79.4575,79.26,79.26,15214.0
2024-12-18 15:05:00,80.22,80.46,80.22,80.39,18672.0,79.2205,79.4575,79.2205,79.3883,18672.0
2024-12-18 15:10:00,80.4,80.43,80.19,80.2,18934.0,79.3982,79.4278,79.1908,79.2007,18934.0
2024-12-18 15:15:00,80.19,80.22,80.0,80.0,26638.0,79.1908,79.2205,79.0032,79.0032,26638.0
2024-12-18 15:20:00,80.0,80.27,79.98,80.16,31710.0,79.0032,79.2698,78.9834,79.1612,31710.0
2024-12-18 15:25:00,80.17,80.18,80.0,80.0,49495.0,79.1711,79.181,79.0032,79.0032,49495.0
2024-12-18 15:30:00,80.04,80.11,80.0,80.06,25371.0,79.0427,79.1118,79.0032,79.0624,25371.0
2024-12-18 15:35:00,80.05,80.07,79.87,79.94,107017.0,79.0526,79.0723,78.8748,78.9439,107017.0
2024-12-18 15:40:00,79.92,79.92,79.45,79.47,153860.0,78.9242,78.9242,78.46,78.4798,153860.0
2024-12-18 15:45:00,79.48,79.89,79.45,79.57,130207.0,78.4897,78.8946,78.46,78.5786,130207.0
2024-12-18 15:50:00,79.51,79.62,79.23,79.25,115960.0,78.5193,78.6279,78.2428,78.2625,115960.0
2024-12-18 15:55:00,79.21,79.22,78.75,78.79,377155.0,78.223,78.2329,77.7688,77.8083,377155.0
2024-12-19 09:30:00,80.27,81.28,80.01,81.28,109881.0,79.2698,80.2672,79.0131,80.2672,109881.0
2024-12-19 09:35:00,81.13,81.34,80.65,80.86,24133.0,80.1191,80.3265,79.6451,79.8525,24133.0
2024-12-19 09:40:00,80.89,81.03,80.27,80.27,18123.0,79.8821,80.0204,79.2698,79.2698,18123.0
2024-12-19 09:45:00,80.24,80.35,80.08,80.08,27972.0,79.2402,79.3488,79.0822,79.0822,27972.0
2024-12-19 09:50:00,80.08,80.09,79.89,79.96,24376.0,79.0822,79.0921,78.8946,78.9637,24376.0
2024-12-19 09:55:00,79.96,79.98,79.73,79.89,23854.0,78.9637,78.9834,78.7366,78.8946,23854.0
2024-12-19 10:00:00,79.94,79.98,79.73,79.87,41841.0,78.9439,78.9834,78.7366,78.8748,41841.0
2024-12-19 10:05:00,79.9,79.9,79.63,79.84,21724.0,78.9044,78.9044,78.6378,78.8452,21724.0
2024-12-19 10:10:00,79.82,79.94,79.64,79.65,20351.0,78.8254,78.9439,78.6477,78.6576,20351.0
2024-12-19 10:15:00,79.64,79.72,79.51,79.6,46822.0,78.6477,78.7267,78.5193,78.6082,46822.0
2024-12-19 10:20:00,79.59,79.61,79.43,79.56,35049.0,78.5983,78.6181,78.4403,78.5687,35049.0
2024-12-19 10:25:00,79.58,79.74,79.55,79.66,16016.0,78.5884,78.7464,78.5588,78.6674,16016.0
2024-12-19 10:30:00,79.67,79.68,79.4,79.43,12318.0,78.6773,78.6872,78.4107,78.4403,12318.0
2024-12-19 10:35:00,79.41,79.62,79.4,79.46,31715.0,78.4205,78.6279,78.4107,78.4699,31715.0
2024-12-19 10:40:00,79.45,79.72,79.26,79.59,164557.0,78.46,78.7267,78.2724,78.5983,164557.0
2024-12-19 10:45:00,79.57,79.57,79.14,79.33,33463.0,78.5786,78.5786,78.1539,78.3415,33463.0
2024-12-19 10:50:00,79.42,79.52,79.29,79.31,6174.0,78.4304,78.5292,78.302,78.3218,6174.0
2024-12-19 10:55:00,79.32,79.32,79.22,79.25,9561.0,78.3317,78.3317,78.2329,78.2625,9561.0
2024-12-19 11:00:00,79.24,79.3,79.02,79.02,20850.0,78.2527,78.3119,78.0354,78.0354,20850.0
2024-12-19 11:05:00,79.0,79.06,78.96,79.05,20589.0,78.0157,78.0749,77.9762,78.065,20589.0
2024-12-19 11:10:00,79.05,79.08,78.91,78.97,9096.0,78.065,78.0947,77.9268,77.986,9096.0
2024-12-19 11:15:00,78.97,79.19,78.97,79.08,8773.0,77.986,78.2033,77.986,78.0947,8773.0
2024-12-19 11:20:00,79.12,79.39,79.08,79.38,19459.0,78.1342,78.4008,78.0947,78.3909,19459.0
2024-12-19 11:25:00,79.35,79.44,79.3,79.41,43484.0,78.3613,78.4502,78.3119,78.4205,43484.0
2024-12-19 11:30:00,79.37,79.43,79.32,79.32,37532.0,78.381,78.4403,78.3317,78.3317,37532.0
2024-12-19 11:35:00,79.31,79.39,79.17,79.32,19466.0,78.3218,78.4008,78.1835,78.3317,19466.0
2024-12-19 11:40:00,79.35,79.4,79.29,79.3,9150.0,78.3613,78.4107,78.302,78.3119,9150.0
2024-12-19 11:45:00,79.3,79.43,79.3,79.35,15898.0,78.3119,78.4403,78.3119,78.3613,15898.0
2024-12-19 11:50:00,79.35,79.36,79.2,79.21,15986.0,78.3613,78.3712,78.2132,78.223,15986.0
2024-12-19 11:55:00,79.22,79.31,79.17,79.17,16519.0,78.2329,78.3218,78.1835,78.1835,16519.0
2024-12-19 12:00:00,79.19,79.25,79.15,79.21,23953.0,78.2033,78.2625,78.1638,78.223,23953.0
2024-12-19 12:05:00,79.23,79.41,79.21,79.33,55785.0,78.2428,78.4205,78.223,78.3415,55785.0
2024-12-19 12:10:00,79.33,79.35,79.29,79.3,4371.0,78.3415,78.3613,78.302,78.3119,4371.0
2024-12-19 12:15:00,79.31,79.32,79.21,79.21,13811.0,78.3218,78.3317,78.223,78.223,13811.0
2024-12-19 12:20:00,79.21,79.21,79.06,79.11,10057.0,78.223,78.223,78.0749,78.1243,10057.0
2024-12-19 12:25:00,79.1,79.12,79.02,79.05,13965.0,78.1144,78.1342,78.0354,78.065,13965.0
2024-12-19 12:30:00,79.07,79.09,78.87,78.96,14445.0,78.0848,78.1045,77.8873,77.9762,14445.0
2024-12-19 12:35:00,78.92,78.99,78.91,78.99,9379.0,77.9367,78.0058,77.9268,78.0058,9379.0
2024-12-19 12:40:00,78.99,79.05,78.86,78.86,8447.0,78.0058,78.065,77.8774,77.8774,8447.0
2024-12-19 12:45:00,78.84,78.93,78.84,78.87,8777.0,77.8576,77.9465,77.8576,77.8873,8777.0
2024-12-19 12:50:00,78.87,78.93,78.77,78.92,5648.0,77.8873,77.9465,77.7885,77.9367,5648.0
2024-12-19 12:55:00,78.92,79.06,78.89,79.0,11493.0,77.9367,78.0749,77.907,78.0157,11493.0
2024-12-19 13:00:00,79.02,79.02,78.83,78.85,7669.0,78.0354,78.0354,77.8478,77.8675,7669.0
2024-12-19 13:05:00,78.86,79.05,78.81,79.03,14634.0,77.8774,78.065,77.828,78.0453,14634.0
2024-12-19 13:10:00,78.99,79.08,78.99,79.02,13087.0,78.0058,78.0947,78.0058,78.0354,13087.0
2024-12-19 13:15:00,78.99,79.08,78.98,79.03,6475.0,78.0058,78.0947,77.9959,78.0453,6475.0
2024-12-19 13:20:00,79.05,79.11,79.01,79.09,9035.0,78.065,78.1243,78.0255,78.1045,9035.0
2024-12-19 13:25:00,79.1,79.13,79.07,79.09,19387.0,78.1144,78.144,78.0848,78.1045,19387.0
2024-12-19 13:30:00,79.09,79.11,79.0,79.09,9108.0,78.1045,78.1243,78.0157,78.1045,9108.0
2024-12-19 13:35:00,79.09,79.17,79.07,79.09,21586.0,78.1045,78.1835,78.0848,78.1045,21586.0
2024-12-19 13:40:00,79.1,79.15,79.09,79.09,11268.0,78.1144,78.1638,78.1045,78.1045,11268.0
2024-12-19 13:45:00,79.09,79.11,79.06,79.1,7853.0,78.1045,78.1243,78.0749,78.1144,7853.0
2024-12-19 13:50:00,79.1,79.13,79.03,79.03,11095.0,78.1144,78.144,78.0453,78.0453,11095.0
2024-12-19 13:55:00,79.05,79.43,79.04,79.4,40535.0,78.065,78.4403,78.0552,78.4107,40535.0
2024-12-19 14:00:00,79.39,79.51,79.38,79.48,35377.0,78.4008,78.5193,78.3909,78.4897,35377.0
2024-12-19 14:05:00,79.47,79.52,79.37,79.44,17058.0,78.4798,78.5292,78.381,78.4502,17058.0
2024-12-19 14:10:00,79.42,79.43,79.24,79.32,29452.0,78.4304,78.4403,78.2527,78.3317,29452.0
2024-12-19 14:15:00,79.32,79.34,79.17,79.23,18658.0,78.3317,78.3514,78.1835,78.2428,18658.0
2024-12-19 14:20:00,79.22,79.22,79.14,79.17,19118.0,78.2329,78.2329,78.1539,78.1835,19118.0
2024-12-19 14:25:00,79.14,79.17,79.06,79.07,20271.0,78.1539,78.1835,78.0749,78.0848,20271.0
2024-12-19 14:30:00,79.11,79.17,79.07,79.11,8422.0,78.1243,78.1835,78.0848,78.1243,8422.0
2024-12-19 14:35:00,79.13,79.16,79.08,79.08,17308.0,78.144,78.1737,78.0947,78.0947,17308.0
2024-12-19 14:40:00,79.08,79.11,79.06,79.1,18374.0,78.0947,78.1243,78.0749,78.1144,18374.0
2024-12-19 14:45:00,79.08,79.11,79.02,79.08,13153.0,78.0947,78.1243,78.0354,78.0947,13153.0
2024-12-19 14:50:00,79.06,79.14,79.02,79.05,28847.0,78.0749,78.1539,78.0354,78.065,28847.0
2024-12-19 14:55:00,79.05,79.1,78.82,78.82,14157.0,78.065,78.1144,77.8379,77.8379,14157.0
2024-12-19 15:00:00,78.85,78.89,78.76,78.78,25888.0,77.8675,77.907,77.7786,77.7984,25888.0
2024-12-19 15:05:00,78.8,78.82,78.74,78.79,37563.0,77.8181,77.8379,77.7589,77.8083,37563.0
2024-12-19 15:10:00,78.79,78.85,78.7,78.84,38353.0,77.8083,77.8675,77.7194,77.8576,38353.0
2024-12-19 15:15:00,78.84,79.01,78.82,79.0,14665.0,77.8576,78.0255,77.8379,78.0157,14665.0
2024-12-19 15:20:00,78.98,79.13,78.95,79.13,43595.0,77.9959,78.144,77.9663,78.144,43595.0
2024-12-19 15:25:00,79.11,79.12,78.95,79.02,31485.0,78.1243,78.1342,77.9663,78.0354,31485.0
2024-12-19 15:30:00,79.03,79.03,78.82,78.83,25565.0,78.0453,78.0453,77.8379,77.8478,25565.0
2024-12-19 15:35:00,78.83,79.0,78.68,78.98,28020.0,77.8478,78.0157,77.6996,77.9959,28020.0
2024-12-19 15:40:00,78.95,79.03,78.84,78.97,15768.0,77.9663,78.0453,77.8576,77.986,15768.0
2024-12-19 15:45:00,78.96,79.1,78.89,79.02,28261.0,77.9762,78.1144,77.907,78.0354,28261.0
2024-12-19 15:50:00,78.96,78.96,78.64,78.71,41497.0,77.9762,77.9762,77.6601,77.7293,41497.0
2024-12-19 15:55:00,78.71,78.82,78.49,78.69,306633.0,77.7293,77.8379,77.512,77.7095,306633.0
2024-12-20 09:30:00,78.6,79.38,78.27,79.23,467549.0,77.6206,78.3909,77.2948,78.2428,467549.0
2024-12-20 09:35:00,79.23,79.4,79.16,79.23,11028.0,78.2428,78.4107,78.1737,78.2428,11028.0
2024-12-20 09:40:00,79.1,79.55,79.1,79.55,30348.0,78.1144,78.5588,78.1144,78.5588,30348.0
2024-12-20 09:45:00,79.55,79.57,79.21,79.35,44410.0,78.5588,78.5786,78.223,78.3613,44410.0
2024-12-20 09:50:00,79.33,79.54,79.18,79.39,20362.0,78.3415,78.5489,78.1934,78.4008,20362.0
2024-12-20 09:55:00,79.38,79.43,79.24,79.24,11948.0,78.3909,78.4403,78.2527,78.2527,11948.0
2024-12-20 10:00:00,79.32,79.38,79.15,79.22,17495.0,78.3317,78.3909,78.1638,78.2329,17495.0
2024-12-20 10:05:00,79.29,79.4,79.15,79.29,12704.0,78.302,78.4107,78.1638,78.302,12704.0
2024-12-20 10:10:00,79.27,79.41,79.18,79.39,17700.0,78.2823,78.4205,78.1934,78.4008,17700.0
2024-12-20 10:15:00,79.37,79.49,79.35,79.42,24736.0,78.381,78.4995,78.3613,78.4304,24736.0
2024-12-20 10:20:00,79.43,79.58,79.37,79.58,18704.0,78.4403,78.5884,78.381,78.5884,18704.0
2024-12-20 10:25:00,79.54,79.81,79.53,79.71,29834.0,78.5489,78.8156,78.5391,78.7168,29834.0
2024-12-20 10:30:00,79.72,80.14,79.72,80.07,24424.0,78.7267,79.1414,78.7267,79.0723,24424.0
2024-12-20 10:35:00,80.05,80.18,80.04,80.18,26619.0,79.0526,79.181,79.0427,79.181,26619.0
2024-12-20 10:40:00,80.16,80.28,80.09,80.27,26181.0,79.1612,79.2797,79.0921,79.2698,26181.0
2024-12-20 10:45:00,80.25,80.3,80.12,80.16,17954.0,79.2501,79.2995,79.1217,79.1612,17954.0
2024-12-20 10:50:00,80.19,80.37,80.14,80.35,39232.0,79.1908,79.3686,79.1414,79.3488,39232.0
2024-12-20 10:55:00,80.38,80.38,80.17,80.17,12438.0,79.3785,79.3785,79.1711,79.1711,12438.0
2024-12-20 11:00:00,80.19,80.38,80.14,80.36,19038.0,79.1908,79.3785,79.1414,79.3587,19038.0
2024-12-20 11:05:00,80.36,80.54,80.34,80.49,23257.0,79.3587,79.5365,79.339,79.4871,23257.0
2024-12-20 11:10:00,80.51,80.55,80.4,80.4,19563.0,79.5068,79.5463,79.3982,79.3982,19563.0
2024-12-20 11:15:00,80.39,80.44,80.33,80.36,9259.0,79.3883,79.4377,79.3291,79.3587,9259.0
2024-12-20 11:20:00,80.36,80.56,80.31,80.56,23423.0,79.3587,79.5562,79.3093,79.5562,23423.0
2024-12-20 11:25:00,80.53,80.59,80.49,80.59,20845.0,79.5266,79.5858,79.4871,79.5858,20845.0
2024-12-20 11:30:00,80.61,80.64,80.55,80.58,14498.0,79.6056,79.6352,79.5463,79.576,14498.0
2024-12-20 11:35:00,80.58,80.7,80.58,80.7,13187.0,79.576,79.6945,79.576,79.6945,13187.0
2024-12-20 11:40:00,80.69,80.8,80.64,80.77,7017.0,79.6846,79.7932,79.6352,79.7636,7017.0
2024-12-20 11:45:00,80.8,80.8,80.7,80.73,5840.0,79.7932,79.7932,79.6945,79.7241,5840.0
2024-12-20 11:50:00,80.71,80.77,80.59,80.67,6107.0,79.7043,79.7636,79.5858,79.6648,6107.0
2024-12-20 11:55:00,80.7,80.82,80.7,80.81,7313.0,79.6945,79.813,79.6945,79.8031,7313.0
2024-12-20 12:00:00,80.79,80.88,80.71,80.86,10159.0,79.7834,79.8722,79.7043,79.8525,10159.0
2024-12-20 12:05:00,80.86,80.88,80.82,80.85,6324.0,79.8525,79.8722,79.813,79.8426,6324.0
2024-12-20 12:10:00,80.84,80.85,80.74,80.82,4653.0,79.8327,79.8426,79.734,79.813,4653.0
2024-12-20 12:15:00,80.82,80.92,80.79,80.85,8660.0,79.813,79.9117,79.7834,79.8426,8660.0
2024-12-20 12:20:00,80.85,80.88,80.83,80.86,12017.0,79.8426,79.8722,79.8229,79.8525,12017.0
2024-12-20 12:25:00,80.86,81.01,80.85,80.97,10093.0,79.8525,80.0006,79.8426,79.9611,10093.0
2024-12-20 12:30:00,80.96,80.96,80.66,80.74,13016.0,79.9512,79.9512,79.655,79.734,13016.0
2024-12-20 12:35:00,80.72,80.88,80.72,80.83,12096.0,79.7142,79.8722,79.7142,79.8229,12096.0
2024-12-20 12:40:00,80.85,80.86,80.75,80.77,5385.0,79.8426,79.8525,79.7438,79.7636,5385.0
2024-12-20 12:45:00,80.77,80.92,80.71,80.89,23869.0,79.7636,79.9117,79.7043,79.8821,23869.0
2024-12-20 12:50:00,80.9,81.01,80.9,81.01,12447.0,79.892,80.0006,79.892,80.0006,12447.0
2024-12-20 12:55:00,81.0,81.03,80.91,80.94,11100.0,79.9907,80.0204,79.9019,79.9315,11100.0
2024-12-20 13:00:00,80.94,80.94,80.83,80.83,12951.0,79.9315,79.9315,79.8229,79.8229,12951.0
2024-12-20 13:05:00,80.84,80.87,80.78,80.82,9188.0,79.8327,79.8624,79.7735,79.813,9188.0
2024-12-20 13:10:00,80.81,80.85,80.8,80.84,9819.0,79.8031,79.8426,79.7932,79.8327,9819.0
2024-12-20 13:15:00,80.85,80.85,80.67,80.72,12419.0,79.8426,79.8426,79.6648,79.7142,12419.0
2024-12-20 13:20:00,80.71,80.72,80.61,80.62,9688.0,79.7043,79.7142,79.6056,79.6155,9688.0
2024-12-20 13:25:00,80.61,80.61,80.46,80.46,7511.0,79.6056,79.6056,79.4575,79.4575,7511.0
2024-12-20 13:30:00,80.45,80.59,80.44,80.49,7243.0,79.4476,79.5858,79.4377,79.4871,7243.0
2024-12-20 13:35:00,80.53,80.57,80.48,80.48,9454.0,79.5266,79.5661,79.4772,79.4772,9454.0
2024-12-20 13:40:00,80.51,80.55,80.47,80.48,5908.0,79.5068,79.5463,79.4673,79.4772,5908.0
2024-12-20 13:45:00,80.47,80.49,80.43,80.43,8498.0,79.4673,79.4871,79.4278,79.4278,8498.0
2024-12-20 13:50:00,80.43,80.59,80.4,80.58,6430.0,79.4278,79.5858,79.3982,79.576,6430.0
2024-12-20 13:55:00,80.6,80.66,80.5,80.5,13533.0,79.5957,79.655,79.497,79.497,13533.0
2024-12-20 14:00:00,80.5,80.58,80.5,80.56,11506.0,79.497,79.576,79.497,79.5562,11506.0
2024-12-20 14:05:00,80.56,80.62,80.46,80.53,16101.0,79.5562,79.6155,79.4575,79.5266,16101.0
2024-12-20 14:10:00,80.52,80.66,80.51,80.61,12592.0,79.5167,79.655,79.5068,79.6056,12592.0
2024-12-20 14:15:00,80.6,80.72,80.6,80.68,15746.0,79.5957,79.7142,79.5957,79.6747,15746.0
2024-12-20 14:20:00,80.67,80.75,80.59,80.67,21117.0,79.6648,79.7438,79.5858,79.6648,21117.0
2024-12-20 14:25:00,80.67,80.8,80.66,80.79,15558.0,79.6648,79.7932,79.655,79.7834,15558.0
2024-12-20 14:30:00,80.78,80.89,80.77,80.84,29804.0,79.7735,79.8821,79.7636,79.8327,29804.0
2024-12-20 14:35:00,80.85,80.91,80.82,80.91,24555.0,79.8426,79.9019,79.813,79.9019,24555.0
2024-12-20 14:40:00,80.91,80.98,80.82,80.85,37708.0,79.9019,79.971,79.813,79.8426,37708.0
2024-12-20 14:45:00,80.88,80.88,80.77,80.77,19444.0,79.8722,79.8722,79.7636,79.7636,19444.0
2024-12-20 14:50:00,80.79,80.82,80.64,80.69,19489.0,79.7834,79.813,79.6352,79.6846,19489.0
2024-12-20 14:55:00,80.69,80.71,80.65,80.69,15629.0,79.6846,79.7043,79.6451,79.6846,15629.0
2024-12-20 15:00:00,80.69,80.73,80.68,80.69,12708.0,79.6846,79.7241,79.6747,79.6846,12708.0
2024-12-20 15:05:00,80.68,80.8,80.68,80.75,20982.0,79.6747,79.7932,79.6747,79.7438,20982.0
2024-12-20 15:10:00,80.74,80.77,80.61,80.61,17963.0,79.734,79.7636,79.6056,79.6056,17963.0
2024-12-20 15:15:00,80.62,80.65,80.54,80.62,17503.0,79.6155,79.6451,79.5365,79.6155,17503.0
2024-12-20 15:20:00,80.61,80.62,80.5,80.58,12787.0,79.6056,79.6155,79.497,79.576,12787.0
2024-12-20 15:25:00,80.57,80.69,80.56,80.63,12132.0,79.5661,79.6846,79.5562,79.6253,12132.0
2024-12-20 15:30:00,80.69,80.69,80.37,80.44,22623.0,79.6846,79.6846,79.3686,79.4377,22623.0
2024-12-20 15:35:00,80.44,80.79,80.44,80.72,24690.0,79.4377,79.7834,79.4377,79.7142,24690.0
2024-12-20 15:40:00,80.71,80.78,80.65,80.73,24560.0,79.7043,79.7735,79.6451,79.7241,24560.0
2024-12-20 15:45:00,80.72,80.78,80.54,80.61,25717.0,79.7142,79.7735,79.5365,79.6056,25717.0
2024-12-20 15:50:00,80.67,80.73,80.53,80.72,45008.0,79.6648,79.7241,79.5266,79.7142,45008.0
2024-12-20 15:55:00,80.7,80.75,80.56,80.67,249586.0,79.6945,79.7438,79.5562,79.6648,249586.0
2024-12-23 09:30:00,79.84,80.72,79.67,80.11,112407.0,79.2084,80.0815,79.0398,79.4763,112407.0
2024-12-23 09:35:00,80.28,80.28,79.9,80.06,36963.0,79.645,79.645,79.268,79.4267,36963.0
2024-12-23 09:40:00,80.03,80.09,79.88,79.92,20061.0,79.3969,79.4565,79.2481,79.2878,20061.0
2024-12-23 09:45:00,79.83,79.93,79.63,79.75,24517.0,79.1985,79.2977,79.0001,79.1192,24517.0
2024-12-23 09:50:00,79.75,79.97,79.65,79.91,30845.0,79.1192,79.3374,79.0199,79.2779,30845.0
2024-12-23 09:55:00,79.91,80.06,79.81,79.85,23274.0,79.2779,79.4267,79.1787,79.2184,23274.0
2024-12-23 10:00:00,79.9,80.09,79.8,79.94,33438.0,79.268,79.4565,79.1688,79.3076,33438.0
2024-12-23 10:05:00,79.92,79.96,79.75,79.79,7959.0,79.2878,79.3275,79.1192,79.1588,7959.0
2024-12-23 10:10:00,79.77,79.98,79.77,79.97,22995.0,79.139,79.3473,79.139,79.3374,22995.0
2024-12-23 10:15:00,79.97,80.06,79.9,80.0,24533.0,79.3374,79.4267,79.268,79.3672,24533.0
2024-12-23 10:20:00,79.91,80.06,79.83,79.84,22185.0,79.2779,79.4267,79.1985,79.2084,22185.0
2024-12-23 10:25:00,79.78,79.96,79.74,79.92,5479.0,79.1489,79.3275,79.1092,79.2878,5479.0
2024-12-23 10:30:00,79.96,80.05,79.88,80.02,9267.0,79.3275,79.4168,79.2481,79.387,9267.0
2024-12-23 10:35:00,80.05,80.06,79.98,80.01,7779.0,79.4168,79.4267,79.3473,79.3771,7779.0
2024-12-23 10:40:00,79.98,80.03,79.86,79.86,7244.0,79.3473,79.3969,79.2283,79.2283,7244.0
2024-12-23 10:45:00,79.86,79.89,79.54,79.68,24178.0,79.2283,79.258,78.9108,79.0497,24178.0
2024-12-23 10:50:00,79.66,79.74,79.64,79.65,9162.0,79.0299,79.1092,79.01,79.0199,9162.0
2024-12-23 10:55:00,79.71,79.78,79.57,79.57,14696.0,79.0795,79.1489,78.9406,78.9406,14696.0
2024-12-23 11:00:00,79.59,79.86,79.59,79.85,6193.0,78.9604,79.2283,78.9604,79.2184,6193.0
2024-12-23 11:05:00,79.85,79.88,79.69,79.69,9960.0,79.2184,79.2481,79.0596,79.0596,9960.0
2024-12-23 11:10:00,79.74,79.83,79.74,79.83,2404.0,79.1092,79.1985,79.1092,79.1985,2404.0
2024-12-23 11:15:00,79.85,79.88,79.8,79.84,4786.0,79.2184,79.2481,79.1688,79.2084,4786.0
2024-12-23 11:20:00,79.86,79.98,79.82,79.97,8475.0,79.2283,79.3473,79.1886,79.3374,8475.0
2024-12-23 11:25:00,80.01,80.04,79.97,80.02,6612.0,79.3771,79.4069,79.3374,79.387,6612.0
2024-12-23 11:30:00,80.02,80.17,80.0,80.16,23302.0,79.387,79.5358,79.3672,79.5259,23302.0
2024-12-23 11:35:00,80.18,80.31,80.11,80.28,22477.0,79.5457,79.6747,79.4763,79.645,22477.0
2024-12-23 11:40:00,80.28,80.39,80.27,80.35,11845.0,79.645,79.7541,79.635,79.7144,11845.0
2024-12-23 11:45:00,80.36,80.42,80.34,80.41,9594.0,79.7243,79.7839,79.7045,79.7739,9594.0
2024-12-23 11:50:00,80.45,80.47,80.42,80.46,3166.0,79.8136,79.8335,79.7839,79.8235,3166.0
2024-12-23 11:55:00,80.5,80.62,80.49,80.61,4435.0,79.8632,79.9823,79.8533,79.9723,4435.0
2024-12-23 12:00:00,80.64,80.72,80.62,80.7,10499.0,80.0021,80.0815,79.9823,80.0616,10499.0
2024-12-23 12:05:00,80.66,80.66,80.52,80.52,21487.0,80.022,80.022,79.8831,79.8831,21487.0
2024-12-23 12:10:00,80.51,80.56,80.41,80.52,8835.0,79.8731,79.9227,79.7739,79.8831,8835.0
2024-12-23 12:15:00,80.49,80.49,80.4,80.46,3792.0,79.8533,79.8533,79.764,79.8235,3792.0
2024-12-23 12:20:00,80.46,80.52,80.43,80.52,7606.0,79.8235,79.8831,79.7938,79.8831,7606.0
2024-12-23 12:25:00,80.56,80.62,80.5,80.5,10197.0,79.9227,79.9823,79.8632,79.8632,10197.0
2024-12-23 12:30:00,80.46,80.55,80.42,80.53,19947.0,79.8235,79.9128,79.7839,79.893,19947.0
2024-12-23 12:35:00,80.53,80.53,80.37,80.52,5927.0,79.893,79.893,79.7342,79.8831,5927.0
2024-12-23 12:40:00,80.5,80.58,80.49,80.55,8510.0,79.8632,79.9426,79.8533,79.9128,8510.0
2024-12-23 12:45:00,80.56,80.63,80.51,80.57,17046.0,79.9227,79.9922,79.8731,79.9327,17046.0
2024-12-23 12:50:00,80.54,80.58,80.5,80.51,5215.0,79.9029,79.9426,79.8632,79.8731,5215.0
2024-12-23 12:55:00,80.55,80.59,80.54,80.54,6379.0,79.9128,79.9525,79.9029,79.9029,6379.0
2024-12-23 13:00:00,80.53,80.65,80.52,80.59,21521.0,79.893,80.012,79.8831,79.9525,21521.0
2024-12-23 13:05:00,80.59,80.61,80.49,80.5,12624.0,79.9525,79.9723,79.8533,79.8632,12624.0
2024-12-23 13:10:00,80.51,80.56,80.46,80.52,8055.0,79.8731,79.9227,79.8235,79.8831,8055.0
2024-12-23 13:15:00,80.53,80.61,80.48,80.55,16881.0,79.893,79.9723,79.8434,79.9128,16881.0
2024-12-23 13:20:00,80.54,80.57,80.42,80.42,7781.0,79.9029,79.9327,79.7839,79.7839,7781.0
2024-12-23 13:25:00,80.45,80.53,80.45,80.52,6249.0,79.8136,79.893,79.8136,79.8831,6249.0
2024-12-23 13:30:00,80.52,80.52,80.48,80.48,9168.0,79.8831,79.8831,79.8434,79.8434,9168.0
2024-12-23 13:35:00,80.51,80.54,80.47,80.52,11924.0,79.8731,79.9029,79.8335,79.8831,11924.0
2024-12-23 13:40:00,80.54,80.57,80.47,80.53,25434.0,79.9029,79.9327,79.8335,79.893,25434.0
2024-12-23 13:45:00,80.51,80.53,80.46,80.5,9616.0,79.8731,79.893,79.8235,79.8632,9616.0
2024-12-23 13:50:00,80.48,80.57,80.48,80.52,11735.0,79.8434,79.9327,79.8434,79.8831,11735.0
2024-12-23 13:55:00,80.51,80.55,80.49,80.5,8331.0,79.8731,79.9128,79.8533,79.8632,8331.0
2024-12-23 14:00:00,80.52,80.56,80.48,80.51,10226.0,79.8831,79.9227,79.8434,79.8731,10226.0
2024-12-23 14:05:00,80.53,80.55,80.52,80.53,7900.0,79.893,79.9128,79.8831,79.893,7900.0
2024-12-23 14:10:00,80.56,80.61,80.51,80.6,12680.0,79.9227,79.9723,79.8731,79.9624,12680.0
2024-12-23 14:15:00,80.6,80.62,80.58,80.61,12513.0,79.9624,79.9823,79.9426,79.9723,12513.0
2024-12-23 14:20:00,80.59,80.61,80.51,80.55,14825.0,79.9525,79.9723,79.8731,79.9128,14825.0
2024-12-23 14:25:00,80.54,80.59,80.53,80.59,12097.0,79.9029,79.9525,79.893,79.9525,12097.0
2024-12-23 14:30:00,80.58,80.6,80.56,80.59,9221.0,79.9426,79.9624,79.9227,79.9525,9221.0
2024-12-23 14:35:00,80.58,80.58,80.43,80.43,10255.0,79.9426,79.9426,79.7938,79.7938,10255.0
2024-12-23 14:40:00,80.45,80.56,80.45,80.52,13366.0,79.8136,79.9227,79.8136,79.8831,13366.0
2024-12-23 14:45:00,80.56,80.62,80.55,80.58,16336.0,79.9227,79.9823,79.9128,79.9426,16336.0
2024-12-23 14:50:00,80.56,80.63,80.47,80.48,13528.0,79.9227,79.9922,79.8335,79.8434,13528.0
2024-12-23 14:55:00,80.47,80.5,80.41,80.42,17483.0,79.8335,79.8632,79.7739,79.7839,17483.0
2024-12-23 15:00:00,80.39,80.48,80.37,80.46,8238.0,79.7541,79.8434,79.7342,79.8235,8238.0
2024-12-23 15:05:00,80.47,80.48,80.36,80.37,14864.0,79.8335,79.8434,79.7243,79.7342,14864.0
2024-12-23 15:10:00,80.39,80.4,80.28,80.36,21447.0,79.7541,79.764,79.645,79.7243,21447.0
2024-12-23 15:15:00,80.35,80.39,80.23,80.32,25431.0,79.7144,79.7541,79.5954,79.6846,25431.0
2024-12-23 15:20:00,80.31,80.41,80.31,80.4,17785.0,79.6747,79.7739,79.6747,79.764,17785.0
2024-12-23 15:25:00,80.41,80.51,80.41,80.48,22361.0,79.7739,79.8731,79.7739,79.8434,22361.0
2024-12-23 15:30:00,80.47,80.48,80.33,80.37,20327.0,79.8335,79.8434,79.6946,79.7342,20327.0
2024-12-23 15:35:00,80.36,80.41,80.35,80.36,16403.0,79.7243,79.7739,79.7144,79.7243,16403.0
2024-12-23 15:40:00,80.38,80.52,80.34,80.45,19752.0,79.7442,79.8831,79.7045,79.8136,19752.0
2024-12-23 15:45:00,80.48,80.49,80.4,80.47,29520.0,79.8434,79.8533,79.764,79.8335,29520.0
2024-12-23 15:50:00,80.46,80.68,80.42,80.62,84320.0,79.8235,80.0418,79.7839,79.9823,84320.0
2024-12-23 15:55:00,80.65,80.69,80.3,80.34,393477.0,80.012,80.0517,79.6648,79.7045,393477.0
2024-12-24 09:30:00,80.05,80.28,79.98,80.19,33496.0,79.4168,79.645,79.3473,79.5557,33496.0
2024-12-24 09:35:00,80.2,80.37,80.1,80.27,14133.0,79.5656,79.7342,79.4664,79.635,14133.0
2024-12-24 09:40:00,80.34,80.46,80.12,80.25,19558.0,79.7045,79.8235,79.4862,79.6152,19558.0
2024-12-24 09:45:00,80.28,80.41,80.22,80.26,21995.0,79.645,79.7739,79.5854,79.6251,21995.0
2024-12-24 09:50:00,80.3,80.37,80.23,80.24,12363.0,79.6648,79.7342,79.5954,79.6053,12363.0
2024-12-24 09:55:00,80.22,80.35,80.22,80.31,11924.0,79.5854,79.7144,79.5854,79.6747,11924.0
2024-12-24 10:00:00,80.31,80.43,80.28,80.42,30995.0,79.6747,79.7938,79.645,79.7839,30995.0
2024-12-24 10:05:00,80.42,80.43,80.22,80.22,23041.0,79.7839,79.7938,79.5854,79.5854,23041.0
2024-12-24 10:10:00,80.18,80.3,80.17,80.25,27051.0,79.5457,79.6648,79.5358,79.6152,27051.0
2024-12-24 10:15:00,80.25,80.31,80.1,80.23,85993.0,79.6152,79.6747,79.4664,79.5954,85993.0
2024-12-24 10:20:00,80.23,80.25,80.2,80.21,12669.0,79.5954,79.6152,79.5656,79.5755,12669.0
2024-12-24 10:25:00,80.23,80.33,80.22,80.3,10963.0,79.5954,79.6946,79.5854,79.6648,10963.0
2024-12-24 10:30:00,80.29,80.46,80.29,80.43,18898.0,79.6549,79.8235,79.6549,79.7938,18898.0
2024-12-24 10:35:00,80.43,80.53,80.34,80.42,11903.0,79.7938,79.893,79.7045,79.7839,11903.0
2024-12-24 10:40:00,80.43,80.46,80.42,80.44,7019.0,79.7938,79.8235,79.7839,79.8037,7019.0
2024-12-24 10:45:00,80.45,80.5,80.42,80.49,13610.0,79.8136,79.8632,79.7839,79.8533,13610.0
2024-12-24 10:50:00,80.49,80.52,80.42,80.44,13035.0,79.8533,79.8831,79.7839,79.8037,13035.0
2024-12-24 10:55:00,80.42,80.48,80.39,80.44,7585.0,79.7839,79.8434,79.7541,79.8037,7585.0
2024-12-24 11:00:00,80.48,80.5,80.41,80.5,7889.0,79.8434,79.8632,79.7739,79.8632,7889.0
2024-12-24 11:05:00,80.48,80.52,80.45,80.46,10869.0,79.8434,79.8831,79.8136,79.8235,10869.0
2024-12-24 11:10:00,80.45,80.48,80.4,80.45,10354.0,79.8136,79.8434,79.764,79.8136,10354.0
2024-12-24 11:15:00,80.46,80.48,80.35,80.38,5762.0,79.8235,79.8434,79.7144,79.7442,5762.0
2024-12-24 11:20:00,80.37,80.49,80.36,80.48,5562.0,79.7342,79.8533,79.7243,79.8434,5562.0
2024-12-24 11:25:00,80.48,80.54,80.48,80.54,5238.0,79.8434,79.9029,79.8434,79.9029,5238.0
2024-12-24 11:30:00,80.56,80.57,80.54,80.55,7216.0,79.9227,79.9327,79.9029,79.9128,7216.0
2024-12-24 11:35:00,80.56,80.61,80.54,80.6,7063.0,79.9227,79.9723,79.9029,79.9624,7063.0
2024-12-24 11:40:00,80.6,80.67,80.6,80.65,13811.0,79.9624,80.0319,79.9624,80.012,13811.0
2024-12-24 11:45:00,80.64,80.67,80.6,80.61,8705.0,80.0021,80.0319,79.9624,79.9723,8705.0
2024-12-24 11:50:00,80.61,80.63,80.52,80.53,15293.0,79.9723,79.9922,79.8831,79.893,15293.0
2024-12-24 11:55:00,80.53,80.61,80.51,80.53,10850.0,79.893,79.9723,79.8731,79.893,10850.0
2024-12-24 12:00:00,80.51,80.6,80.51,80.57,4593.0,79.8731,79.9624,79.8731,79.9327,4593.0
2024-12-24 12:05:00,80.58,80.62,80.57,80.62,7419.0,79.9426,79.9823,79.9327,79.9823,7419.0
2024-12-24 12:10:00,80.62,80.66,80.57,80.66,9344.0,79.9823,80.022,79.9327,80.022,9344.0
2024-12-24 12:15:00,80.65,80.76,80.63,80.76,13512.0,80.012,80.1212,79.9922,80.1212,13512.0
2024-12-24 12:20:00,80.76,80.78,80.74,80.77,6648.0,80.1212,80.141,80.1013,80.1311,6648.0
2024-12-24 12:25:00,80.76,80.83,80.76,80.78,12741.0,80.1212,80.1906,80.1212,80.141,12741.0
2024-12-24 12:30:00,80.78,80.78,80.66,80.66,9153.0,80.141,80.141,80.022,80.022,9153.0
2024-12-24 12:35:00,80.66,80.83,80.64,80.77,17491.0,80.022,80.1906,80.0021,80.1311,17491.0
2024-12-24 12:40:00,80.79,80.84,80.74,80.76,20635.0,80.1509,80.2005,80.1013,80.1212,20635.0
2024-12-24 12:45:00,80.75,80.78,80.66,80.78,11171.0,80.1112,80.141,80.022,80.141,11171.0
2024-12-24 12:50:00,80.78,80.93,80.78,80.87,33174.0,80.141,80.2898,80.141,80.2303,33174.0
2024-12-24 12:55:00,80.88,80.99,80.87,80.98,110908.0,80.2402,80.3493,80.2303,80.3394,110908.0
2024-12-26 09:30:00,80.76,80.76,80.54,80.54,15284.0,80.1212,80.1212,79.9029,79.9029,15284.0
2024-12-26 09:35:00,80.64,80.73,80.52,80.54,55008.0,80.0021,80.0914,79.8831,79.9029,55008.0
2024-12-26 09:40:00,80.59,80.71,80.52,80.64,2130.0,79.9525,80.0716,79.8831,80.0021,2130.0
2024-12-26 09:45:00,80.69,80.79,80.64,80.78,8803.0,80.0517,80.1509,80.0021,80.141,8803.0
2024-12-26 09:50:00,80.78,80.78,80.5,80.54,2300.0,80.141,80.141,79.8632,79.9029,2300.0
2024-12-26 09:55:00,80.56,80.8,80.56,80.77,2259.0,79.9227,80.1608,79.9227,80.1311,2259.0
2024-12-26 10:00:00,80.8,80.98,80.73,80.88,40953.0,80.1608,80.3394,80.0914,80.2402,40953.0
2024-12-26 10:05:00,80.88,80.9,80.77,80.77,8560.0,80.2402,80.2601,80.1311,80.1311,8560.0
2024-12-26 10:10:00,80.83,80.84,80.63,80.71,13643.0,80.1906,80.2005,79.9922,80.0716,13643.0
2024-12-26 10:15:00,80.71,80.88,80.71,80.75,9398.0,80.0716,80.2402,80.0716,80.1112,9398.0
2024-12-26 10:20:00,80.74,80.89,80.74,80.82,15978.0,80.1013,80.2501,80.1013,80.1807,15978.0
2024-12-26 10:25:00,80.83,80.86,80.82,80.84,9574.0,80.1906,80.2204,80.1807,80.2005,9574.0
2024-12-26 10:30:00,80.84,80.99,80.82,80.92,13412.0,80.2005,80.3493,80.1807,80.2799,13412.0
2024-12-26 10:35:00,80.93,80.93,80.83,80.83,5416.0,80.2898,80.2898,80.1906,80.1906,5416.0
2024-12-26 10:40:00,80.84,80.85,80.75,80.79,4747.0,80.2005,80.2104,80.1112,80.1509,4747.0
2024-12-26 10:45:00,80.78,80.93,80.77,80.91,2704.0,80.141,80.2898,80.1311,80.27,2704.0
2024-12-26 10:50:00,80.9,80.97,80.9,80.96,3086.0,80.2601,80.3295,80.2601,80.3196,3086.0
2024-12-26 10:55:00,80.98,81.03,80.93,81.03,7590.0,80.3394,80.389,80.2898,80.389,7590.0
2024-12-26 11:00:00,81.04,81.04,80.98,81.03,3363.0,80.3989,80.3989,80.3394,80.389,3363.0
2024-12-26 11:05:00,81.04,81.05,81.03,81.03,2877.0,80.3989,80.4089,80.389,80.389,2877.0
2024-12-26 11:10:00,81.05,81.13,81.05,81.1,6455.0,80.4089,80.4882,80.4089,80.4585,6455.0
2024-12-26 11:15:00,81.12,81.15,81.09,81.14,4184.0,80.4783,80.5081,80.4486,80.4982,4184.0
2024-12-26 11:20:00,81.15,81.15,81.07,81.08,4897.0,80.5081,80.5081,80.4287,80.4386,4897.0
2024-12-26 11:25:00,81.06,81.07,81.02,81.05,3113.0,80.4188,80.4287,80.3791,80.4089,3113.0
2024-12-26 11:30:00,81.04,81.06,81.03,81.05,3877.0,80.3989,80.4188,80.389,80.4089,3877.0
2024-12-26 11:35:00,81.06,81.07,81.03,81.07,3078.0,80.4188,80.4287,80.389,80.4287,3078.0
2024-12-26 11:40:00,81.1,81.23,81.1,81.23,5284.0,80.4585,80.5874,80.4585,80.5874,5284.0
2024-12-26 11:45:00,81.25,81.28,81.25,81.26,2864.0,80.6073,80.637,80.6073,80.6172,2864.0
2024-12-26 11:50:00,81.26,81.28,81.23,81.24,3697.0,80.6172,80.637,80.5874,80.5974,3697.0
2024-12-26 11:55:00,81.24,81.28,81.23,81.24,5050.0,80.5974,80.637,80.5874,80.5974,5050.0
2024-12-26 12:00:00,81.22,81.24,81.21,81.24,3776.0,80.5775,80.5974,80.5676,80.5974,3776.0
2024-12-26 12:05:00,81.24,81.26,81.23,81.24,3678.0,80.5974,80.6172,80.5874,80.5974,3678.0
2024-12-26 12:10:00,81.24,81.27,81.23,81.24,3373.0,80.5974,80.6271,80.5874,80.5974,3373.0
2024-12-26 12:15:00,81.25,81.27,81.23,81.27,1128.0,80.6073,80.6271,80.5874,80.6271,1128.0
2024-12-26 12:20:00,81.25,81.27,81.23,81.24,3591.0,80.6073,80.6271,80.5874,80.5974,3591.0
2024-12-26 12:25:00,81.23,81.24,81.19,81.2,1504.0,80.5874,80.5974,80.5478,80.5577,1504.0
2024-12-26 12:30:00,81.19,81.21,81.16,81.21,1974.0,80.5478,80.5676,80.518,80.5676,1974.0
2024-12-26 12:35:00,81.2,81.22,81.11,81.12,4715.0,80.5577,80.5775,80.4684,80.4783,4715.0
2024-12-26 12:40:00,81.12,81.16,81.11,81.16,1312.0,80.4783,80.518,80.4684,80.518,1312.0
2024-12-26 12:45:00,81.16,81.16,81.01,81.06,4113.0,80.518,80.518,80.3692,80.4188,4113.0
2024-12-26 12:50:00,81.06,81.06,81.04,81.06,3000.0,80.4188,80.4188,80.3989,80.4188,3000.0
2024-12-26 12:55:00,81.08,81.08,81.03,81.06,2592.0,80.4386,80.4386,80.389,80.4188,2592.0
2024-12-26 13:00:00,81.06,81.17,81.05,81.17,5520.0,80.4188,80.5279,80.4089,80.5279,5520.0
2024-12-26 13:05:00,81.15,81.2,81.14,81.18,3401.0,80.5081,80.5577,80.4982,80.5378,3401.0
2024-12-26 13:10:00,81.2,81.2,81.13,81.14,3436.0,80.5577,80.5577,80.4882,80.4982,3436.0
2024-12-26 13:15:00,81.15,81.17,81.13,81.17,3622.0,80.5081,80.5279,80.4882,80.5279,3622.0
2024-12-26 13:20:00,81.2,81.2,81.15,81.16,3227.0,80.5577,80.5577,80.5081,80.518,3227.0
2024-12-26 13:25:00,81.17,81.17,81.07,81.09,10271.0,80.5279,80.5279,80.4287,80.4486,10271.0
2024-12-26 13:30:00,81.07,81.1,81.03,81.03,4615.0,80.4287,80.4585,80.389,80.389,4615.0
2024-12-26 13:35:00,81.04,81.09,81.02,81.07,6181.0,80.3989,80.4486,80.3791,80.4287,6181.0
2024-12-26 13:40:00,81.06,81.09,80.97,80.99,8764.0,80.4188,80.4486,80.3295,80.3493,8764.0
2024-12-26 13:45:00,81.01,81.05,81.0,81.05,7687.0,80.3692,80.4089,80.3593,80.4089,7687.0
2024-12-26 13:50:00,81.05,81.07,81.02,81.06,4002.0,80.4089,80.4287,80.3791,80.4188,4002.0
2024-12-26 13:55:00,81.06,81.08,81.04,81.07,6237.0,80.4188,80.4386,80.3989,80.4287,6237.0
2024-12-26 14:00:00,81.06,81.08,81.05,81.07,3760.0,80.4188,80.4386,80.4089,80.4287,3760.0
2024-12-26 14:05:00,81.07,81.07,81.02,81.06,5094.0,80.4287,80.4287,80.3791,80.4188,5094.0
2024-12-26 14:10:00,81.06,81.08,81.03,81.03,8249.0,80.4188,80.4386,80.389,80.389,8249.0
2024-12-26 14:15:00,81.03,81.03,80.99,81.01,4112.0,80.389,80.389,80.3493,80.3692,4112.0
2024-12-26 14:20:00,81.02,81.03,80.98,80.99,6872.0,80.3791,80.389,80.3394,80.3493,6872.0
2024-12-26 14:25:00,80.99,81.01,80.97,80.98,3242.0,80.3493,80.3692,80.3295,80.3394,3242.0
2024-12-26 14:30:00,80.98,81.0,80.98,80.99,4590.0,80.3394,80.3593,80.3394,80.3493,4590.0
2024-12-26 14:35:00,81.0,81.02,80.98,80.99,3532.0,80.3593,80.3791,80.3394,80.3493,3532.0
2024-12-26 14:40:00,81.0,81.04,80.99,81.01,6917.0,80.3593,80.3989,80.3493,80.3692,6917.0
2024-12-26 14:45:00,81.02,81.04,81.02,81.02,3077.0,80.3791,80.3989,80.3791,80.3791,3077.0
2024-12-26 14:50:00,81.02,81.06,81.02,81.06,3132.0,80.3791,80.4188,80.3791,80.4188,3132.0
2024-12-26 14:55:00,81.05,81.07,81.04,81.05,3949.0,80.4089,80.4287,80.3989,80.4089,3949.0
2024-12-26 15:00:00,81.03,81.06,81.02,81.02,4939.0,80.389,80.4188,80.3791,80.3791,4939.0
2024-12-26 15:05:00,81.03,81.06,81.02,81.04,10355.0,80.389,80.4188,80.3791,80.3989,10355.0
2024-12-26 15:10:00,81.04,81.04,80.94,80.94,4491.0,80.3989,80.3989,80.2997,80.2997,4491.0
2024-12-26 15:15:00,80.95,80.97,80.92,80.95,5875.0,80.3097,80.3295,80.2799,80.3097,5875.0
2024-12-26 15:20:00,80.95,80.99,80.95,80.97,7008.0,80.3097,80.3493,80.3097,80.3295,7008.0
2024-12-26 15:25:00,80.97,81.01,80.97,80.98,11219.0,80.3295,80.3692,80.3295,80.3394,11219.0
2024-12-26 15:30:00,80.98,80.99,80.93,80.98,4098.0,80.3394,80.3493,80.2898,80.3394,4098.0
2024-12-26 15:35:00,80.98,81.05,80.98,81.02,12276.0,80.3394,80.4089,80.3394,80.3791,12276.0
2024-12-26 15:40:00,81.02,81.03,80.99,80.99,9588.0,80.3791,80.389,80.3493,80.3493,9588.0
2024-12-26 15:45:00,81.0,81.04,80.97,80.99,10589.0,80.3593,80.3989,80.3295,80.3493,10589.0
2024-12-26 15:50:00,80.99,81.01,80.93,80.94,27614.0,80.3493,80.3692,80.2898,80.2997,27614.0
2024-12-26 15:55:00,80.94,80.97,80.84,80.84,110959.0,80.2997,80.3295,80.2005,80.2005,110959.0
2024-12-27 09:30:00,79.78,80.4,79.78,80.22,35124.0,79.1489,79.764,79.1489,79.5854,35124.0
2024-12-27 09:35:00,80.21,80.46,80.01,80.46,10866.0,79.5755,79.8235,79.3771,79.8235,10866.0
2024-12-27 09:40:00,80.54,80.78,80.5,80.78,4101.0,79.9029,80.141,79.8632,80.141,4101.0
2024-12-27 09:45:00,80.78,80.8,80.64,80.76,7999.0,80.141,80.1608,80.0021,80.1212,7999.0
2024-12-27 09:50:00,80.73,80.8,80.66,80.8,5800.0,80.0914,80.1608,80.022,80.1608,5800.0
2024-12-27 09:55:00,80.78,80.78,80.54,80.6,2211.0,80.141,80.141,79.9029,79.9624,2211.0
2024-12-27 10:00:00,80.6,80.63,80.33,80.43,40235.0,79.9624,79.9922,79.6946,79.7938,40235.0
2024-12-27 10:05:00,80.45,80.58,80.41,80.55,4039.0,79.8136,79.9426,79.7739,79.9128,4039.0
2024-12-27 10:10:00,80.51,80.51,80.31,80.31,4614.0,79.8731,79.8731,79.6747,79.6747,4614.0
2024-12-27 10:15:00,80.31,80.32,80.18,80.19,6094.0,79.6747,79.6846,79.5457,79.5557,6094.0
2024-12-27 10:20:00,80.18,80.29,80.17,80.2,6697.0,79.5457,79.6549,79.5358,79.5656,6697.0
2024-12-27 10:25:00,80.16,80.18,80.08,80.12,3421.0,79.5259,79.5457,79.4465,79.4862,3421.0
2024-12-27 10:30:00,80.07,80.07,79.97,80.02,4473.0,79.4366,79.4366,79.3374,79.387,4473.0
2024-12-27 10:35:00,79.98,80.02,79.95,79.98,3270.0,79.3473,79.387,79.3176,79.3473,3270.0
2024-12-27 10:40:00,79.92,80.15,79.92,80.15,2289.0,79.2878,79.516,79.2878,79.516,2289.0
2024-12-27 10:45:00,80.1,80.2,80.03,80.17,4737.0,79.4664,79.5656,79.3969,79.5358,4737.0
2024-12-27 10:50:00,80.23,80.3,80.22,80.3,2376.0,79.5954,79.6648,79.5854,79.6648,2376.0
2024-12-27 10:55:00,80.33,80.33,80.18,80.2,6791.0,79.6946,79.6946,79.5457,79.5656,6791.0
2024-12-27 11:00:00,80.19,80.2,80.04,80.04,5052.0,79.5557,79.5656,79.4069,79.4069,5052.0
2024-12-27 11:05:00,80.05,80.08,79.99,80.03,7543.0,79.4168,79.4465,79.3573,79.3969,7543.0
2024-12-27 11:10:00,80.04,80.1,80.02,80.02,3993.0,79.4069,79.4664,79.387,79.387,3993.0
2024-12-27 11:15:00,80.05,80.06,80.0,80.0,1834.0,79.4168,79.4267,79.3672,79.3672,1834.0
2024-12-27 11:20:00,80.02,80.06,79.99,80.0,6054.0,79.387,79.4267,79.3573,79.3672,6054.0
2024-12-27 11:25:00,80.03,80.18,80.02,80.18,7216.0,79.3969,79.5457,79.387,79.5457,7216.0
2024-12-27 11:30:00,80.16,80.22,80.11,80.22,2731.0,79.5259,79.5854,79.4763,79.5854,2731.0
2024-12-27 11:35:00,80.19,80.24,80.16,80.16,4957.0,79.5557,79.6053,79.5259,79.5259,4957.0
2024-12-27 11:40:00,80.16,80.17,79.98,80.01,4243.0,79.5259,79.5358,79.3473,79.3771,4243.0
2024-12-27 11:45:00,79.99,80.04,79.91,79.92,2654.0,79.3573,79.4069,79.2779,79.2878,2654.0
2024-12-27 11:50:00,79.94,79.94,79.77,79.84,6109.0,79.3076,79.3076,79.139,79.2084,6109.0
2024-12-27 11:55:00,79.86,79.92,79.85,79.9,8686.0,79.2283,79.2878,79.2184,79.268,8686.0
2024-12-27 12:00:00,79.86,79.91,79.74,79.8,5522.0,79.2283,79.2779,79.1092,79.1688,5522.0
2024-12-27 12:05:00,79.71,79.72,79.62,79.7,4037.0,79.0795,79.0894,78.9902,79.0695,4037.0
2024-12-27 12:10:00,79.69,79.7,79.63,79.64,1677.0,79.0596,79.0695,79.0001,79.01,1677.0
2024-12-27 12:15:00,79.67,79.77,79.67,79.72,3825.0,79.0398,79.139,79.0398,79.0894,3825.0
2024-12-27 12:20:00,79.69,79.7,79.63,79.64,2221.0,79.0596,79.0695,79.0001,79.01,2221.0
2024-12-27 12:25:00,79.66,79.71,79.65,79.69,3050.0,79.0299,79.0795,79.0199,79.0596,3050.0
2024-12-27 12:30:00,79.71,79.79,79.7,79.74,3822.0,79.0795,79.1588,79.0695,79.1092,3822.0
2024-12-27 12:35:00,79.72,79.74,79.59,79.59,1872.0,79.0894,79.1092,78.9604,78.9604,1872.0
2024-12-27 12:40:00,79.56,79.62,79.54,79.55,8748.0,78.9307,78.9902,78.9108,78.9207,8748.0
2024-12-27 12:45:00,79.52,79.55,79.49,79.54,3975.0,78.891,78.9207,78.8612,78.9108,3975.0
2024-12-27 12:50:00,79.56,79.62,79.52,79.62,2835.0,78.9307,78.9902,78.891,78.9902,2835.0
2024-12-27 12:55:00,79.61,79.68,79.61,79.65,5111.0,78.9803,79.0497,78.9803,79.0199,5111.0
2024-12-27 13:00:00,79.63,79.75,79.63,79.74,1897.0,79.0001,79.1192,79.0001,79.1092,1897.0
2024-12-27 13:05:00,79.73,79.73,79.63,79.67,5547.0,79.0993,79.0993,79.0001,79.0398,5547.0
2024-12-27 13:10:00,79.69,79.71,79.62,79.71,1532.0,79.0596,79.0795,78.9902,79.0795,1532.0
2024-12-27 13:15:00,79.71,79.74,79.68,79.68,3654.0,79.0795,79.1092,79.0497,79.0497,3654.0
2024-12-27 13:20:00,79.68,79.73,79.67,79.67,4087.0,79.0497,79.0993,79.0398,79.0398,4087.0
2024-12-27 13:25:00,79.67,79.71,79.58,79.58,2842.0,79.0398,79.0795,78.9505,78.9505,2842.0
2024-12-27 13:30:00,79.56,79.65,79.53,79.62,2417.0,78.9307,79.0199,78.9009,78.9902,2417.0
2024-12-27 13:35:00,79.61,79.73,79.61,79.7,2216.0,78.9803,79.0993,78.9803,79.0695,2216.0
2024-12-27 13:40:00,79.71,79.75,79.71,79.73,2554.0,79.0795,79.1192,79.0795,79.0993,2554.0
2024-12-27 13:45:00,79.75,79.75,79.66,79.73,3297.0,79.1192,79.1192,79.0299,79.0993,3297.0
2024-12-27 13:50:00,79.77,79.84,79.76,79.84,3038.0,79.139,79.2084,79.1291,79.2084,3038.0
2024-12-27 13:55:00,79.85,79.88,79.83,79.83,4763.0,79.2184,79.2481,79.1985,79.1985,4763.0
2024-12-27 14:00:00,79.83,79.86,79.78,79.79,2818.0,79.1985,79.2283,79.1489,79.1588,2818.0
2024-12-27 14:05:00,79.79,79.89,79.77,79.85,3697.0,79.1588,79.258,79.139,79.2184,3697.0
2024-12-27 14:10:00,79.89,79.92,79.87,79.89,2708.0,79.258,79.2878,79.2382,79.258,2708.0
2024-12-27 14:15:00,79.9,80.0,79.88,80.0,2384.0,79.268,79.3672,79.2481,79.3672,2384.0
2024-12-27 14:20:00,80.0,80.0,79.93,79.93,3637.0,79.3672,79.3672,79.2977,79.2977,3637.0
2024-12-27 14:25:00,79.97,79.98,79.91,79.91,3936.0,79.3374,79.3473,79.2779,79.2779,3936.0
2024-12-27 14:30:00,79.88,79.94,79.85,79.92,2962.0,79.2481,79.3076,79.2184,79.2878,2962.0
2024-12-27 14:35:00,79.94,79.99,79.93,79.93,2910.0,79.3076,79.3573,79.2977,79.2977,2910.0
2024-12-27 14:40:00,79.98,80.02,79.95,80.0,2230.0,79.3473,79.387,79.3176,79.3672,2230.0
2024-12-27 14:45:00,80.02,80.09,80.01,80.08,2790.0,79.387,79.4565,79.3771,79.4465,2790.0
2024-12-27 14:50:00,80.08,80.08,80.02,80.04,2194.0,79.4465,79.4465,79.387,79.4069,2194.0
2024-12-27 14:55:00,80.02,80.14,80.02,80.08,5380.0,79.387,79.5061,79.387,79.4465,5380.0
2024-12-27 15:00:00,80.09,80.1,79.98,79.98,3651.0,79.4565,79.4664,79.3473,79.3473,3651.0
2024-12-27 15:05:00,79.99,80.02,79.9,80.02,2080.0,79.3573,79.387,79.268,79.387,2080.0
2024-12-27 15:10:00,79.98,79.98,79.76,79.76,3675.0,79.3473,79.3473,79.1291,79.1291,3675.0
2024-12-27 15:15:00,79.76,79.8,79.73,79.78,8260.0,79.1291,79.1688,79.0993,79.1489,8260.0
2024-12-27 15:20:00,79.79,79.79,79.69,79.69,7468.0,79.1588,79.1588,79.0596,79.0596,7468.0
2024-12-27 15:25:00,79.69,79.76,79.67,79.72,6459.0,79.0596,79.1291,79.0398,79.0894,6459.0
2024-12-27 15:30:00,79.69,79.74,79.67,79.72,9071.0,79.0596,79.1092,79.0398,79.0894,9071.0
2024-12-27 15:35:00,79.72,79.72,79.64,79.64,7823.0,79.0894,79.0894,79.01,79.01,7823.0
2024-12-27 15:40:00,79.63,79.65,79.55,79.58,10176.0,79.0001,79.0199,78.9207,78.9505,10176.0
2024-12-27 15:45:00,79.56,79.72,79.53,79.72,16405.0,78.9307,79.0894,78.9009,79.0894,16405.0
2024-12-27 15:50:00,79.74,80.0,79.72,79.89,40438.0,79.1092,79.3672,79.0894,79.258,40438.0
2024-12-27 15:55:00,79.89,79.91,79.75,79.84,145756.0,79.258,79.2779,79.1192,79.2084,145756.0
2024-12-30 09:30:00,78.75,78.76,78.42,78.65,22812.0,78.1271,78.137,77.7997,78.0279,22812.0
2024-12-30 09:35:00,78.56,78.72,78.41,78.47,5856.0,77.9386,78.0973,77.7898,77.8493,5856.0
2024-12-30 09:40:00,78.35,78.61,78.29,78.59,7365.0,77.7302,77.9882,77.6707,77.9683,7365.0
2024-12-30 09:45:00,78.57,78.67,78.4,78.46,12215.0,77.9485,78.0477,77.7798,77.8394,12215.0
2024-12-30 09:50:00,78.4,78.58,78.39,78.55,6765.0,77.7798,77.9584,77.7699,77.9286,6765.0
2024-12-30 09:55:00,78.54,78.54,78.26,78.27,8763.0,77.9187,77.9187,77.6409,77.6509,8763.0
2024-12-30 10:00:00,78.24,78.54,78.13,78.47,10563.0,77.6211,77.9187,77.512,77.8493,10563.0
2024-12-30 10:05:00,78.42,78.45,78.33,78.37,10672.0,77.7997,77.8294,77.7104,77.7501,10672.0
2024-12-30 10:10:00,78.37,78.37,78.26,78.34,18343.0,77.7501,77.7501,77.6409,77.7203,18343.0
2024-12-30 10:15:00,78.28,78.36,78.23,78.29,6282.0,77.6608,77.7401,77.6112,77.6707,6282.0
2024-12-30 10:20:00,78.29,78.32,78.15,78.22,8436.0,77.6707,77.7005,77.5318,77.6013,8436.0
2024-12-30 10:25:00,78.27,78.32,78.25,78.3,3047.0,77.6509,77.7005,77.631,77.6806,3047.0
2024-12-30 10:30:00,78.32,78.5,78.29,78.5,7852.0,77.7005,77.879,77.6707,77.879,7852.0
2024-12-30 10:35:00,78.47,78.55,78.34,78.55,7124.0,77.8493,77.9286,77.7203,77.9286,7124.0
2024-12-30 10:40:00,78.56,78.68,78.56,78.68,3396.0,77.9386,78.0576,77.9386,78.0576,3396.0
2024-12-30 10:45:00,78.64,78.72,78.5,78.5,6071.0,78.0179,78.0973,77.879,77.879,6071.0
2024-12-30 10:50:00,78.6,78.72,78.6,78.7,5251.0,77.9782,78.0973,77.9782,78.0775,5251.0
2024-12-30 10:55:00,78.72,78.86,78.72,78.84,2583.0,78.0973,78.2362,78.0973,78.2163,2583.0
2024-12-30 11:00:00,78.83,78.84,78.7,78.76,4482.0,78.2064,78.2163,78.0775,78.137,4482.0
2024-12-30 11:05:00,78.78,79.02,78.77,79.02,4182.0,78.1568,78.3949,78.1469,78.3949,4182.0
2024-12-30 11:10:00,79.0,79.06,78.99,79.01,6339.0,78.3751,78.4346,78.3652,78.385,6339.0
2024-12-30 11:15:00,78.99,79.09,78.99,79.08,13244.0,78.3652,78.4644,78.3652,78.4545,13244.0
2024-12-30 11:20:00,79.09,79.12,79.0,79.07,9260.0,78.4644,78.4941,78.3751,78.4445,9260.0
2024-12-30 11:25:00,79.09,79.12,78.98,79.06,21185.0,78.4644,78.4941,78.3552,78.4346,21185.0
2024-12-30 11:30:00,79.05,79.16,79.03,79.13,34346.0,78.4247,78.5338,78.4048,78.5041,34346.0
2024-12-30 11:35:00,79.13,79.26,79.08,79.2,22575.0,78.5041,78.633,78.4545,78.5735,22575.0
2024-12-30 11:40:00,79.22,79.42,79.22,79.4,3494.0,78.5933,78.7918,78.5933,78.7719,3494.0
2024-12-30 11:45:00,79.38,79.4,79.17,79.18,4809.0,78.7521,78.7719,78.5437,78.5537,4809.0
2024-12-30 11:50:00,79.17,79.3,79.15,79.29,3428.0,78.5437,78.6727,78.5239,78.6628,3428.0
2024-12-30 11:55:00,79.33,79.43,79.33,79.41,3295.0,78.7025,78.8017,78.7025,78.7818,3295.0
2024-12-30 12:00:00,79.4,79.51,79.4,79.48,4184.0,78.7719,78.881,78.7719,78.8513,4184.0
2024-12-30 12:05:00,79.47,79.49,79.42,79.44,3549.0,78.8414,78.8612,78.7918,78.8116,3549.0
2024-12-30 12:10:00,79.47,79.51,79.47,79.47,19249.0,78.8414,78.881,78.8414,78.8414,19249.0
2024-12-30 12:15:00,79.48,79.5,79.43,79.46,8356.0,78.8513,78.8711,78.8017,78.8314,8356.0
2024-12-30 12:20:00,79.45,79.59,79.45,79.53,22648.0,78.8215,78.9604,78.8215,78.9009,22648.0
2024-12-30 12:25:00,79.53,79.55,79.48,79.53,4510.0,78.9009,78.9207,78.8513,78.9009,4510.0
2024-12-30 12:30:00,79.52,79.58,79.51,79.58,2552.0,78.891,78.9505,78.881,78.9505,2552.0
2024-12-30 12:35:00,79.58,79.58,79.49,79.49,3805.0,78.9505,78.9505,78.8612,78.8612,3805.0
2024-12-30 12:40:00,79.5,79.5,79.43,79.44,2966.0,78.8711,78.8711,78.8017,78.8116,2966.0
2024-12-30 12:45:00,79.45,79.54,79.44,79.54,7753.0,78.8215,78.9108,78.8116,78.9108,7753.0
2024-12-30 12:50:00,79.52,79.55,79.41,79.41,5164.0,78.891,78.9207,78.7818,78.7818,5164.0
2024-12-30 12:55:00,79.37,79.52,79.23,79.47,6446.0,78.7422,78.891,78.6033,78.8414,6446.0
2024-12-30 13:00:00,79.41,79.41,79.33,79.36,2422.0,78.7818,78.7818,78.7025,78.7322,2422.0
2024-12-30 13:05:00,79.4,79.48,79.35,79.48,4804.0,78.7719,78.8513,78.7223,78.8513,4804.0
2024-12-30 13:10:00,79.48,79.59,79.48,79.57,3896.0,78.8513,78.9604,78.8513,78.9406,3896.0
2024-12-30 13:15:00,79.56,79.59,79.49,79.49,6650.0,78.9307,78.9604,78.8612,78.8612,6650.0
2024-12-30 13:20:00,79.51,79.54,79.44,79.44,7514.0,78.881,78.9108,78.8116,78.8116,7514.0
2024-12-30 13:25:00,79.44,79.46,79.39,79.46,6088.0,78.8116,78.8314,78.762,78.8314,6088.0
2024-12-30 13:30:00,79.46,79.52,79.39,79.52,6719.0,78.8314,78.891,78.762,78.891,6719.0
2024-12-30 13:35:00,79.52,79.53,79.41,79.46,2414.0,78.891,78.9009,78.7818,78.8314,2414.0
2024-12-30 13:40:00,79.45,79.53,79.43,79.51,3288.0,78.8215,78.9009,78.8017,78.881,3288.0
2024-12-30 13:45:00,79.49,79.57,79.49,79.51,4858.0,78.8612,78.9406,78.8612,78.881,4858.0
2024-12-30 13:50:00,79.5,79.54,79.46,79.51,8286.0,78.8711,78.9108,78.8314,78.881,8286.0
2024-12-30 13:55:00,79.52,79.57,79.52,79.54,4076.0,78.891,78.9406,78.891,78.9108,4076.0
2024-12-30 14:00:00,79.53,79.57,79.5,79.53,8985.0,78.9009,78.9406,78.8711,78.9009,8985.0
2024-12-30 14:05:00,79.54,79.56,79.39,79.43,7626.0,78.9108,78.9307,78.762,78.8017,7626.0
2024-12-30 14:10:00,79.48,79.48,79.33,79.38,9842.0,78.8513,78.8513,78.7025,78.7521,9842.0
2024-12-30 14:15:00,79.38,79.43,79.32,79.35,7253.0,78.7521,78.8017,78.6926,78.7223,7253.0
2024-12-30 14:20:00,79.34,79.37,79.28,79.34,11441.0,78.7124,78.7422,78.6529,78.7124,11441.0
2024-12-30 14:25:00,79.33,79.4,79.33,79.39,7215.0,78.7025,78.7719,78.7025,78.762,7215.0
2024-12-30 14:30:00,79.38,79.46,79.37,79.41,7833.0,78.7521,78.8314,78.7422,78.7818,7833.0
2024-12-30 14:35:00,79.41,79.44,79.4,79.42,2657.0,78.7818,78.8116,78.7719,78.7918,2657.0
2024-12-30 14:40:00,79.42,79.47,79.42,79.42,4743.0,78.7918,78.8414,78.7918,78.7918,4743.0
2024-12-30 14:45:00,79.41,79.5,79.41,79.45,9197.0,78.7818,78.8711,78.7818,78.8215,9197.0
2024-12-30 14:50:00,79.45,79.5,79.42,79.47,5942.0,78.8215,78.8711,78.7918,78.8414,5942.0
2024-12-30 14:55:00,79.49,79.55,79.47,79.49,7760.0,78.8612,78.9207,78.8414,78.8612,7760.0
2024-12-30 15:00:00,79.49,79.53,79.4,79.4,7090.0,78.8612,78.9009,78.7719,78.7719,7090.0
2024-12-30 15:05:00,79.38,79.46,79.37,79.42,4718.0,78.7521,78.8314,78.7422,78.7918,4718.0
2024-12-30 15:10:00,79.43,79.53,79.42,79.49,9423.0,78.8017,78.9009,78.7918,78.8612,9423.0
2024-12-30 15:15:00,79.48,79.55,79.47,79.53,7162.0,78.8513,78.9207,78.8414,78.9009,7162.0
2024-12-30 15:20:00,79.53,79.53,79.47,79.49,6497.0,78.9009,78.9009,78.8414,78.8612,6497.0
2024-12-30 15:25:00,79.49,79.49,79.34,79.35,7410.0,78.8612,78.8612,78.7124,78.7223,7410.0
2024-12-30 15:30:00,79.35,79.39,79.24,79.26,10880.0,78.7223,78.762,78.6132,78.633,10880.0
2024-12-30 15:35:00,79.27,79.29,79.2,79.27,32841.0,78.6429,78.6628,78.5735,78.6429,32841.0
2024-12-30 15:40:00,79.25,79.28,79.22,79.26,28146.0,78.6231,78.6529,78.5933,78.633,28146.0
2024-12-30 15:45:00,79.26,79.39,79.21,79.37,21372.0,78.633,78.762,78.5834,78.7422,21372.0
2024-12-30 15:50:00,79.39,79.41,79.28,79.28,38872.0,78.762,78.7818,78.6529,78.6529,38872.0
2024-12-30 15:55:00,79.29,79.32,79.11,79.13,111021.0,78.6628,78.6926,78.4842,78.5041,111021.0
2024-12-31 09:30:00,79.61,79.95,79.6,79.67,15359.0,78.9803,79.3176,78.9703,79.0398,15359.0
2024-12-31 09:35:00,79.66,79.68,79.35,79.35,2110.0,79.0299,79.0497,78.7223,78.7223,2110.0
2024-12-31 09:40:00,79.42,79.53,79.31,79.33,1831.0,78.7918,78.9009,78.6826,78.7025,1831.0
2024-12-31 09:45:00,79.32,79.5,79.2,79.2,8079.0,78.6926,78.8711,78.5735,78.5735,8079.0
2024-12-31 09:50:00,79.27,79.27,79.07,79.13,3904.0,78.6429,78.6429,78.4445,78.5041,3904.0
2024-12-31 09:55:00,79.09,79.2,79.09,79.1,4031.0,78.4644,78.5735,78.4644,78.4743,4031.0
2024-12-31 10:00:00,79.15,79.37,79.1,79.31,32293.0,78.5239,78.7422,78.4743,78.6826,32293.0
2024-12-31 10:05:00,79.3,79.32,79.02,79.02,14851.0,78.6727,78.6926,78.3949,78.3949,14851.0
2024-12-31 10:10:00,79.06,79.09,78.91,79.06,5993.0,78.4346,78.4644,78.2858,78.4346,5993.0
2024-12-31 10:15:00,79.05,79.19,79.05,79.16,3697.0,78.4247,78.5636,78.4247,78.5338,3697.0
2024-12-31 10:20:00,79.15,79.21,79.15,79.15,2956.0,78.5239,78.5834,78.5239,78.5239,2956.0
2024-12-31 10:25:00,79.16,79.18,79.01,79.17,5427.0,78.5338,78.5537,78.385,78.5437,5427.0
2024-12-31 10:30:00,79.1,79.15,78.94,78.95,3311.0,78.4743,78.5239,78.3156,78.3255,3311.0
2024-12-31 10:35:00,78.93,79.08,78.93,79.08,3813.0,78.3056,78.4545,78.3056,78.4545,3813.0
2024-12-31 10:40:00,79.06,79.07,78.99,79.01,4271.0,78.4346,78.4445,78.3652,78.385,4271.0
2024-12-31 10:45:00,79.05,79.05,78.95,78.97,2773.0,78.4247,78.4247,78.3255,78.3453,2773.0
2024-12-31 10:50:00,79.01,79.08,79.0,79.07,2173.0,78.385,78.4545,78.3751,78.4445,2173.0
2024-12-31 10:55:00,79.06,79.07,78.93,78.94,2131.0,78.4346,78.4445,78.3056,78.3156,2131.0
2024-12-31 11:00:00,78.93,78.93,78.84,78.91,6676.0,78.3056,78.3056,78.2163,78.2858,6676.0
2024-12-31 11:05:00,78.85,78.93,78.81,78.93,10701.0,78.2263,78.3056,78.1866,78.3056,10701.0
2024-12-31 11:10:00,78.89,78.9,78.85,78.9,3934.0,78.266,78.2759,78.2263,78.2759,3934.0
2024-12-31 11:15:00,78.91,79.02,78.89,78.9,6870.0,78.2858,78.3949,78.266,78.2759,6870.0
2024-12-31 11:20:00,78.87,78.92,78.85,78.87,2795.0,78.2461,78.2957,78.2263,78.2461,2795.0
2024-12-31 11:25:00,78.83,78.88,78.8,78.86,3783.0,78.2064,78.256,78.1767,78.2362,3783.0
2024-12-31 11:30:00,78.83,78.83,78.77,78.79,2662.0,78.2064,78.2064,78.1469,78.1667,2662.0
2024-12-31 11:35:00,78.81,78.82,78.78,78.8,4045.0,78.1866,78.1965,78.1568,78.1767,4045.0
2024-12-31 11:40:00,78.78,78.9,78.78,78.88,3707.0,78.1568,78.2759,78.1568,78.256,3707.0
2024-12-31 11:45:00,78.9,78.93,78.81,78.93,4582.0,78.2759,78.3056,78.1866,78.3056,4582.0
2024-12-31 11:50:00,78.94,78.94,78.88,78.9,2409.0,78.3156,78.3156,78.256,78.2759,2409.0
2024-12-31 11:55:00,78.91,78.91,78.82,78.84,4017.0,78.2858,78.2858,78.1965,78.2163,4017.0
2024-12-31 12:00:00,78.83,78.83,78.69,78.81,4088.0,78.2064,78.2064,78.0675,78.1866,4088.0
2024-12-31 12:05:00,78.83,78.85,78.78,78.79,2333.0,78.2064,78.2263,78.1568,78.1667,2333.0
2024-12-31 12:10:00,78.79,78.8,78.74,78.74,1876.0,78.1667,78.1767,78.1171,78.1171,1876.0
2024-12-31 12:15:00,78.74,78.78,78.72,78.78,5896.0,78.1171,78.1568,78.0973,78.1568,5896.0
2024-12-31 12:20:00,78.77,78.78,78.66,78.66,6053.0,78.1469,78.1568,78.0378,78.0378,6053.0
2024-12-31 12:25:00,78.68,78.73,78.66,78.7,3363.0,78.0576,78.1072,78.0378,78.0775,3363.0
2024-12-31 12:30:00,78.71,78.72,78.64,78.67,4411.0,78.0874,78.0973,78.0179,78.0477,4411.0
2024-12-31 12:35:00,78.66,78.67,78.64,78.65,4100.0,78.0378,78.0477,78.0179,78.0279,4100.0
2024-12-31 12:40:00,78.67,78.74,78.66,78.73,2329.0,78.0477,78.1171,78.0378,78.1072,2329.0
2024-12-31 12:45:00,78.74,78.77,78.68,78.75,4582.0,78.1171,78.1469,78.0576,78.1271,4582.0
2024-12-31 12:50:00,78.74,78.84,78.74,78.84,5128.0,78.1171,78.2163,78.1171,78.2163,5128.0
2024-12-31 12:55:00,78.88,79.1,78.87,79.1,8449.0,78.256,78.4743,78.2461,78.4743,8449.0
2024-12-31 13:00:00,79.06,79.08,79.01,79.03,7687.0,78.4346,78.4545,78.385,78.4048,7687.0
2024-12-31 13:05:00,79.05,79.14,79.02,79.08,10342.0,78.4247,78.514,78.3949,78.4545,10342.0
2024-12-31 13:10:00,79.09,79.09,78.96,78.98,3486.0,78.4644,78.4644,78.3354,78.3552,3486.0
2024-12-31 13:15:00,78.96,79.02,78.9,78.9,6625.0,78.3354,78.3949,78.2759,78.2759,6625.0
2024-12-31 13:20:00,78.89,78.89,78.73,78.74,4673.0,78.266,78.266,78.1072,78.1171,4673.0
2024-12-31 13:25:00,78.73,78.79,78.7,78.78,5442.0,78.1072,78.1667,78.0775,78.1568,5442.0
2024-12-31 13:30:00,78.75,78.88,78.75,78.83,4555.0,78.1271,78.256,78.1271,78.2064,4555.0
2024-12-31 13:35:00,78.83,78.86,78.76,78.86,5443.0,78.2064,78.2362,78.137,78.2362,5443.0
2024-12-31 13:40:00,78.88,78.99,78.88,78.97,4631.0,78.256,78.3652,78.256,78.3453,4631.0
2024-12-31 13:45:00,78.98,79.03,78.96,79.03,1987.0,78.3552,78.4048,78.3354,78.4048,1987.0
2024-12-31 13:50:00,79.05,79.08,78.97,78.97,4389.0,78.4247,78.4545,78.3453,78.3453,4389.0
2024-12-31 13:55:00,78.97,78.98,78.89,78.9,3331.0,78.3453,78.3552,78.266,78.2759,3331.0
2024-12-31 14:00:00,78.88,78.9,78.78,78.84,3766.0,78.256,78.2759,78.1568,78.2163,3766.0
2024-12-31 14:05:00,78.85,79.0,78.84,79.0,3826.0,78.2263,78.3751,78.2163,78.3751,3826.0
2024-12-31 14:10:00,79.01,79.09,79.01,79.07,7887.0,78.385,78.4644,78.385,78.4445,7887.0
2024-12-31 14:15:00,79.09,79.09,78.9,78.9,4554.0,78.4644,78.4644,78.2759,78.2759,4554.0
2024-12-31 14:20:00,78.91,78.97,78.85,78.91,7801.0,78.2858,78.3453,78.2263,78.2858,7801.0
2024-12-31 14:25:00,78.91,78.97,78.9,78.92,3206.0,78.2858,78.3453,78.2759,78.2957,3206.0
2024-12-31 14:30:00,78.88,78.88,78.83,78.83,3085.0,78.256,78.256,78.2064,78.2064,3085.0
2024-12-31 14:35:00,78.84,78.95,78.83,78.95,4031.0,78.2163,78.3255,78.2064,78.3255,4031.0
2024-12-31 14:40:00,78.96,78.96,78.85,78.93,6583.0,78.3354,78.3354,78.2263,78.3056,6583.0
2024-12-31 14:45:00,78.92,78.93,78.88,78.9,3829.0,78.2957,78.3056,78.256,78.2759,3829.0
2024-12-31 14:50:00,78.9,79.05,78.9,78.97,7475.0,78.2759,78.4247,78.2759,78.3453,7475.0
2024-12-31 14:55:00,78.98,79.09,78.98,79.09,6627.0,78.3552,78.4644,78.3552,78.4644,6627.0
2024-12-31 15:00:00,79.09,79.1,79.03,79.05,10854.0,78.4644,78.4743,78.4048,78.4247,10854.0
2024-12-31 15:05:00,79.06,79.09,79.01,79.09,28998.0,78.4346,78.4644,78.385,78.4644,28998.0
2024-12-31 15:10:00,79.06,79.07,78.86,78.92,27031.0,78.4346,78.4445,78.2362,78.2957,27031.0
2024-12-31 15:15:00,78.9,78.95,78.85,78.94,33038.0,78.2759,78.3255,78.2263,78.3156,33038.0
2024-12-31 15:20:00,78.95,79.08,78.92,78.98,23406.0,78.3255,78.4545,78.2957,78.3552,23406.0
2024-12-31 15:25:00,78.98,79.11,78.96,79.11,6934.0,78.3552,78.4842,78.3354,78.4842,6934.0
2024-12-31 15:30:00,79.1,79.12,78.94,79.0,7237.0,78.4743,78.4941,78.3156,78.3751,7237.0
2024-12-31 15:35:00,79.0,79.11,78.96,78.96,5327.0,78.3751,78.4842,78.3354,78.3354,5327.0
2024-12-31 15:40:00,78.95,79.0,78.9,78.92,20417.0,78.3255,78.3751,78.2759,78.2957,20417.0
2024-12-31 15:45:00,78.91,79.0,78.81,78.95,17902.0,78.2858,78.3751,78.1866,78.3255,17902.0
2024-12-31 15:50:00,78.95,79.02,78.74,78.86,78006.0,78.3255,78.3949,78.1171,78.2362,78006.0
2024-12-31 15:55:00,78.85,78.96,78.74,78.94,158747.0,78.2263,78.3354,78.1171,78.3156,158747.0
2025-01-02 09:30:00,79.68,79.92,79.36,79.64,41250.0,79.0497,79.2878,78.7322,79.01,41250.0
2025-01-02 09:35:00,79.36,79.47,79.34,79.34,6058.0,78.7322,78.8414,78.7124,78.7124,6058.0
2025-01-02 09:40:00,79.32,79.67,79.32,79.67,12366.0,78.6926,79.0398,78.6926,79.0398,12366.0
2025-01-02 09:45:00,79.67,79.77,79.54,79.62,13166.0,79.0398,79.139,78.9108,78.9902,13166.0
2025-01-02 09:50:00,79.71,79.99,79.71,79.98,12052.0,79.0795,79.3573,79.0795,79.3473,12052.0
2025-01-02 09:55:00,80.0,80.05,79.86,80.0,21315.0,79.3672,79.4168,79.2283,79.3672,21315.0
2025-01-02 10:00:00,80.01,80.1,79.88,79.99,20700.0,79.3771,79.4664,79.2481,79.3573,20700.0
2025-01-02 10:05:00,80.0,80.09,79.92,80.0,9051.0,79.3672,79.4565,79.2878,79.3672,9051.0
2025-01-02 10:10:00,80.0,80.1,79.95,80.06,13303.0,79.3672,79.4664,79.3176,79.4267,13303.0
2025-01-02 10:15:00,80.06,80.15,79.98,79.98,20071.0,79.4267,79.516,79.3473,79.3473,20071.0
2025-01-02 10:20:00,79.95,80.02,79.67,79.86,31400.0,79.3176,79.387,79.0398,79.2283,31400.0
2025-01-02 10:25:00,79.86,79.9,79.76,79.78,10663.0,79.2283,79.268,79.1291,79.1489,10663.0
2025-01-02 10:30:00,79.79,79.86,79.66,79.83,7817.0,79.1588,79.2283,79.0299,79.1985,7817.0
2025-01-02 10:35:00,79.8,79.83,79.7,79.71,8837.0,79.1688,79.1985,79.0695,79.0795,8837.0
2025-01-02 10:40:00,79.71,79.79,79.61,79.75,9447.0,79.0795,79.1588,78.9803,79.1192,9447.0
2025-01-02 10:45:00,79.75,79.81,79.57,79.81,5113.0,79.1192,79.1787,78.9406,79.1787,5113.0
2025-01-02 10:50:00,79.76,79.84,79.66,79.78,9523.0,79.1291,79.2084,79.0299,79.1489,9523.0
2025-01-02 10:55:00,79.83,79.83,79.7,79.74,5793.0,79.1985,79.1985,79.0695,79.1092,5793.0
2025-01-02 11:00:00,79.75,79.75,79.4,79.42,10144.0,79.1192,79.1192,78.7719,78.7918,10144.0
2025-01-02 11:05:00,79.45,79.51,79.42,79.46,5162.0,78.8215,78.881,78.7918,78.8314,5162.0
2025-01-02 11:10:00,79.45,79.56,79.42,79.55,10500.0,78.8215,78.9307,78.7918,78.9207,10500.0
2025-01-02 11:15:00,79.58,79.58,79.48,79.56,19170.0,78.9505,78.9505,78.8513,78.9307,19170.0
2025-01-02 11:20:00,79.57,79.66,79.31,79.59,27587.0,78.9406,79.0299,78.6826,78.9604,27587.0
2025-01-02 11:25:00,79.6,79.64,79.55,79.62,1476.0,78.9703,79.01,78.9207,78.9902,1476.0
2025-01-02 11:30:00,79.64,79.73,79.6,79.73,6031.0,79.01,79.0993,78.9703,79.0993,6031.0
2025-01-02 11:35:00,79.73,79.91,79.73,79.91,12043.0,79.0993,79.2779,79.0993,79.2779,12043.0
2025-01-02 11:40:00,79.91,79.97,79.86,79.87,10419.0,79.2779,79.3374,79.2283,79.2382,10419.0
2025-01-02 11:45:00,79.84,79.85,79.75,79.85,4453.0,79.2084,79.2184,79.1192,79.2184,4453.0
2025-01-02 11:50:00,79.82,79.86,79.66,79.72,8775.0,79.1886,79.2283,79.0299,79.0894,8775.0
2025-01-02 11:55:00,79.73,79.78,79.73,79.73,7917.0,79.0993,79.1489,79.0993,79.0993,7917.0
2025-01-02 12:00:00,79.74,79.83,79.69,79.83,32046.0,79.1092,79.1985,79.0596,79.1985,32046.0
2025-01-02 12:05:00,79.83,79.84,79.72,79.75,11171.0,79.1985,79.2084,79.0894,79.1192,11171.0
2025-01-02 12:10:00,79.75,79.83,79.75,79.79,8301.0,79.1192,79.1985,79.1192,79.1588,8301.0
2025-01-02 12:15:00,79.77,79.8,79.74,79.75,5481.0,79.139,79.1688,79.1092,79.1192,5481.0
2025-01-02 12:20:00,79.73,79.73,79.57,79.58,6727.0,79.0993,79.0993,78.9406,78.9505,6727.0
2025-01-02 12:25:00,79.55,79.55,79.3,79.31,6084.0,78.9207,78.9207,78.6727,78.6826,6084.0
2025-01-02 12:30:00,79.3,79.3,79.12,79.16,6050.0,78.6727,78.6727,78.4941,78.5338,6050.0
2025-01-02 12:35:00,79.12,79.16,78.9,78.98,7277.0,78.4941,78.5338,78.2759,78.3552,7277.0
2025-01-02 12:40:00,78.95,78.97,78.84,78.93,4670.0,78.3255,78.3453,78.2163,78.3056,4670.0
2025-01-02 12:45:00,78.9,78.93,78.83,78.83,6704.0,78.2759,78.3056,78.2064,78.2064,6704.0
2025-01-02 12:50:00,78.82,79.01,78.8,78.94,7727.0,78.1965,78.385,78.1767,78.3156,7727.0
2025-01-02 12:55:00,78.99,79.04,78.96,79.0,5411.0,78.3652,78.4148,78.3354,78.3751,5411.0
2025-01-02 13:00:00,78.99,78.99,78.74,78.79,4632.0,78.3652,78.3652,78.1171,78.1667,4632.0
2025-01-02 13:05:00,78.76,78.86,78.74,78.84,7229.0,78.137,78.2362,78.1171,78.2163,7229.0
2025-01-02 13:10:00,78.81,78.85,78.69,78.72,7599.0,78.1866,78.2263,78.0675,78.0973,7599.0
2025-01-02 13:15:00,78.69,78.73,78.63,78.72,5969.0,78.0675,78.1072,78.008,78.0973,5969.0
2025-01-02 13:20:00,78.73,78.78,78.67,78.71,13021.0,78.1072,78.1568,78.0477,78.0874,13021.0
2025-01-02 13:25:00,78.7,78.75,78.67,78.75,4380.0,78.0775,78.1271,78.0477,78.1271,4380.0
2025-01-02 13:30:00,78.73,78.74,78.51,78.59,17062.0,78.1072,78.1171,77.889,77.9683,17062.0
2025-01-02 13:35:00,78.58,78.68,78.58,78.65,10065.0,77.9584,78.0576,77.9584,78.0279,10065.0
2025-01-02 13:40:00,78.62,78.78,78.58,78.78,10291.0,77.9981,78.1568,77.9584,78.1568,10291.0
2025-01-02 13:45:00,78.76,78.77,78.61,78.63,7393.0,78.137,78.1469,77.9882,78.008,7393.0
2025-01-02 13:50:00,78.63,78.69,78.56,78.6,7101.0,78.008,78.0675,77.9386,77.9782,7101.0
2025-01-02 13:55:00,78.63,78.76,78.62,78.76,3724.0,78.008,78.137,77.9981,78.137,3724.0
2025-01-02 14:00:00,78.74,78.91,78.7,78.9,7855.0,78.1171,78.2858,78.0775,78.2759,7855.0
2025-01-02 14:05:00,78.88,78.93,78.8,78.84,9360.0,78.256,78.3056,78.1767,78.2163,9360.0
2025-01-02 14:10:00,78.84,78.86,78.78,78.79,4235.0,78.2163,78.2362,78.1568,78.1667,4235.0
2025-01-02 14:15:00,78.79,78.9,78.78,78.9,8567.0,78.1667,78.2759,78.1568,78.2759,8567.0
2025-01-02 14:20:00,78.93,79.0,78.86,78.99,15118.0,78.3056,78.3751,78.2362,78.3652,15118.0
2025-01-02 14:25:00,79.0,79.08,78.99,79.01,11177.0,78.3751,78.4545,78.3652,78.385,11177.0
2025-01-02 14:30:00,79.01,79.06,78.93,79.04,9059.0,78.385,78.4346,78.3056,78.4148,9059.0
2025-01-02 14:35:00,79.0,79.09,78.92,79.04,6878.0,78.3751,78.4644,78.2957,78.4148,6878.0
2025-01-02 14:40:00,79.03,79.12,79.01,79.05,7147.0,78.4048,78.4941,78.385,78.4247,7147.0
2025-01-02 14:45:00,79.04,79.15,79.0,79.09,9226.0,78.4148,78.5239,78.3751,78.4644,9226.0
2025-01-02 14:50:00,79.08,79.15,79.06,79.1,6295.0,78.4545,78.5239,78.4346,78.4743,6295.0
2025-01-02 14:55:00,79.08,79.1,78.91,78.91,4810.0,78.4545,78.4743,78.2858,78.2858,4810.0
2025-01-02 15:00:00,78.94,79.19,78.94,79.19,5972.0,78.3156,78.5636,78.3156,78.5636,5972.0
2025-01-02 15:05:00,79.15,79.18,79.09,79.14,11939.0,78.5239,78.5537,78.4644,78.514,11939.0
2025-01-02 15:10:00,79.12,79.23,79.1,79.18,8917.0,78.4941,78.6033,78.4743,78.5537,8917.0
2025-01-02 15:15:00,79.13,79.2,79.03,79.16,20430.0,78.5041,78.5735,78.4048,78.5338,20430.0
2025-01-02 15:20:00,79.19,79.24,79.16,79.21,10193.0,78.5636,78.6132,78.5338,78.5834,10193.0
2025-01-02 15:25:00,79.22,79.24,79.19,79.22,12290.0,78.5933,78.6132,78.5636,78.5933,12290.0
2025-01-02 15:30:00,79.23,79.33,79.18,79.19,14870.0,78.6033,78.7025,78.5537,78.5636,14870.0
2025-01-02 15:35:00,79.19,79.19,79.02,79.05,5222.0,78.5636,78.5636,78.3949,78.4247,5222.0
2025-01-02 15:40:00,79.03,79.13,79.02,79.1,13069.0,78.4048,78.5041,78.3949,78.4743,13069.0
2025-01-02 15:45:00,79.13,79.16,79.05,79.12,13004.0,78.5041,78.5338,78.4247,78.4941,13004.0
2025-01-02 15:50:00,79.13,79.17,78.96,78.96,47068.0,78.5041,78.5437,78.3354,78.3354,47068.0
2025-01-02 15:55:00,78.94,79.03,78.88,78.96,109451.0,78.3156,78.4048,78.256,78.3354,109451.0
2025-01-03 09:30:00,79.4,79.66,79.31,79.53,46757.0,78.7719,79.0299,78.6826,78.9009,46757.0
2025-01-03 09:35:00,79.53,79.56,79.32,79.51,17510.0,78.9009,78.9307,78.6926,78.881,17510.0
2025-01-03 09:40:00,79.51,79.79,79.45,79.6,10750.0,78.881,79.1588,78.8215,78.9703,10750.0
2025-01-03 09:45:00,79.63,79.68,79.32,79.32,14969.0,79.0001,79.0497,78.6926,78.6926,14969.0
2025-01-03 09:50:00,79.39,79.46,79.23,79.42,6762.0,78.762,78.8314,78.6033,78.7918,6762.0
2025-01-03 09:55:00,79.45,79.53,79.26,79.26,7376.0,78.8215,78.9009,78.633,78.633,7376.0
2025-01-03 10:00:00,79.37,79.71,79.32,79.67,10395.0,78.7422,79.0795,78.6926,79.0398,10395.0
2025-01-03 10:05:00,79.65,79.79,79.65,79.7,12821.0,79.0199,79.1588,79.0199,79.0695,12821.0
2025-01-03 10:10:00,79.74,80.49,79.6,79.7,29573.0,79.1092,79.8533,78.9703,79.0695,29573.0
2025-01-03 10:15:00,79.69,79.76,79.41,79.44,29956.0,79.0596,79.1291,78.7818,78.8116,29956.0
2025-01-03 10:20:00,79.44,79.65,79.32,79.65,9615.0,78.8116,79.0199,78.6926,79.0199,9615.0
2025-01-03 10:25:00,79.69,79.76,79.58,79.73,11152.0,79.0596,79.1291,78.9505,79.0993,11152.0
2025-01-03 10:30:00,79.7,79.78,79.6,79.71,10798.0,79.0695,79.1489,78.9703,79.0795,10798.0
2025-01-03 10:35:00,79.77,79.89,79.7,79.83,27257.0,79.139,79.258,79.0695,79.1985,27257.0
2025-01-03 10:40:00,79.86,79.87,79.71,79.71,9121.0,79.2283,79.2382,79.0795,79.0795,9121.0
2025-01-03 10:45:00,79.68,79.71,79.65,79.69,4996.0,79.0497,79.0795,79.0199,79.0596,4996.0
2025-01-03 10:50:00,79.72,79.81,79.67,79.71,7187.0,79.0894,79.1787,79.0398,79.0795,7187.0
2025-01-03 10:55:00,79.71,79.82,79.69,79.76,9313.0,79.0795,79.1886,79.0596,79.1291,9313.0
2025-01-03 11:00:00,79.76,79.81,79.72,79.73,9661.0,79.1291,79.1787,79.0894,79.0993,9661.0
2025-01-03 11:05:00,79.75,79.75,79.5,79.62,7278.0,79.1192,79.1192,78.8711,78.9902,7278.0
2025-01-03 11:10:00,79.64,79.66,79.58,79.66,14643.0,79.01,79.0299,78.9505,79.0299,14643.0
2025-01-03 11:15:00,79.62,79.65,79.55,79.59,11788.0,78.9902,79.0199,78.9207,78.9604,11788.0
2025-01-03 11:20:00,79.61,79.62,79.23,79.39,92165.0,78.9803,78.9902,78.6033,78.762,92165.0
2025-01-03 11:25:00,79.37,79.42,79.19,79.31,26261.0,78.7422,78.7918,78.5636,78.6826,26261.0
2025-01-03 11:30:00,79.34,79.62,79.34,79.6,3812.0,78.7124,78.9902,78.7124,78.9703,3812.0
2025-01-03 11:35:00,79.62,79.62,79.51,79.55,7683.0,78.9902,78.9902,78.881,78.9207,7683.0
2025-01-03 11:40:00,79.55,79.65,79.53,79.61,9412.0,78.9207,79.0199,78.9009,78.9803,9412.0
2025-01-03 11:45:00,79.6,79.71,79.6,79.7,5952.0,78.9703,79.0795,78.9703,79.0695,5952.0
2025-01-03 11:50:00,79.67,79.8,79.67,79.73,16071.0,79.0398,79.1688,79.0398,79.0993,16071.0
2025-01-03 11:55:00,79.72,79.74,79.62,79.62,9120.0,79.0894,79.1092,78.9902,78.9902,9120.0
2025-01-03 12:00:00,79.63,79.74,79.61,79.73,2343.0,79.0001,79.1092,78.9803,79.0993,2343.0
2025-01-03 12:05:00,79.76,79.8,79.69,79.74,2483.0,79.1291,79.1688,79.0596,79.1092,2483.0
2025-01-03 12:10:00,79.76,79.78,79.7,79.7,6940.0,79.1291,79.1489,79.0695,79.0695,6940.0
2025-01-03 12:15:00,79.7,79.84,79.69,79.77,8456.0,79.0695,79.2084,79.0596,79.139,8456.0
2025-01-03 12:20:00,79.69,79.73,79.65,79.72,8397.0,79.0596,79.0993,79.0199,79.0894,8397.0
2025-01-03 12:25:00,79.71,79.8,79.65,79.67,7914.0,79.0795,79.1688,79.0199,79.0398,7914.0
2025-01-03 12:30:00,79.69,79.69,79.63,79.65,6677.0,79.0596,79.0596,79.0001,79.0199,6677.0
2025-01-03 12:35:00,79.65,79.73,79.64,79.7,10795.0,79.0199,79.0993,79.01,79.0695,10795.0
2025-01-03 12:40:00,79.7,79.7,79.59,79.61,7165.0,79.0695,79.0695,78.9604,78.9803,7165.0
2025-01-03 12:45:00,79.59,79.64,79.57,79.61,4441.0,78.9604,79.01,78.9406,78.9803,4441.0
2025-01-03 12:50:00,79.63,79.68,79.6,79.65,6004.0,79.0001,79.0497,78.9703,79.0199,6004.0
2025-01-03 12:55:00,79.66,79.71,79.64,79.7,4172.0,79.0299,79.0795,79.01,79.0695,4172.0
2025-01-03 13:00:00,79.69,79.7,79.61,79.69,9096.0,79.0596,79.0695,78.9803,79.0596,9096.0
2025-01-03 13:05:00,79.7,79.75,79.7,79.72,4126.0,79.0695,79.1192,79.0695,79.0894,4126.0
2025-01-03 13:10:00,79.74,79.77,79.7,79.71,9879.0,79.1092,79.139,79.0695,79.0795,9879.0
2025-01-03 13:15:00,79.71,79.77,79.69,79.75,10299.0,79.0795,79.139,79.0596,79.1192,10299.0
2025-01-03 13:20:00,79.75,79.76,79.72,79.76,5161.0,79.1192,79.1291,79.0894,79.1291,5161.0
2025-01-03 13:25:00,79.76,79.84,79.75,79.83,5765.0,79.1291,79.2084,79.1192,79.1985,5765.0
2025-01-03 13:30:00,79.81,79.9,79.77,79.77,10890.0,79.1787,79.268,79.139,79.139,10890.0
2025-01-03 13:35:00,79.78,79.9,79.75,79.9,2548.0,79.1489,79.268,79.1192,79.268,2548.0
2025-01-03 13:40:00,79.89,79.91,79.77,79.77,8104.0,79.258,79.2779,79.139,79.139,8104.0
2025-01-03 13:45:00,79.75,79.85,79.74,79.85,3173.0,79.1192,79.2184,79.1092,79.2184,3173.0
2025-01-03 13:50:00,79.86,79.86,79.82,79.82,5146.0,79.2283,79.2283,79.1886,79.1886,5146.0
2025-01-03 13:55:00,79.82,79.89,79.78,79.83,10885.0,79.1886,79.258,79.1489,79.1985,10885.0
2025-01-03 14:00:00,79.81,79.92,79.8,79.9,7407.0,79.1787,79.2878,79.1688,79.268,7407.0
2025-01-03 14:05:00,79.9,79.99,79.89,79.93,6387.0,79.268,79.3573,79.258,79.2977,6387.0
2025-01-03 14:10:00,79.99,80.0,79.91,79.91,11732.0,79.3573,79.3672,79.2779,79.2779,11732.0
2025-01-03 14:15:00,79.92,80.1,79.9,80.1,8126.0,79.2878,79.4664,79.268,79.4664,8126.0
2025-01-03 14:20:00,80.04,80.08,80.03,80.07,9596.0,79.4069,79.4465,79.3969,79.4366,9596.0
2025-01-03 14:25:00,80.07,80.1,80.03,80.09,14422.0,79.4366,79.4664,79.3969,79.4565,14422.0
2025-01-03 14:30:00,80.07,80.13,80.05,80.1,10003.0,79.4366,79.4961,79.4168,79.4664,10003.0
2025-01-03 14:35:00,80.11,80.16,80.11,80.12,6091.0,79.4763,79.5259,79.4763,79.4862,6091.0
2025-01-03 14:40:00,80.12,80.16,80.02,80.09,23841.0,79.4862,79.5259,79.387,79.4565,23841.0
2025-01-03 14:45:00,80.1,80.12,80.03,80.08,8309.0,79.4664,79.4862,79.3969,79.4465,8309.0
2025-01-03 14:50:00,80.06,80.1,80.03,80.06,17991.0,79.4267,79.4664,79.3969,79.4267,17991.0
2025-01-03 14:55:00,80.09,80.12,80.03,80.07,7048.0,79.4565,79.4862,79.3969,79.4366,7048.0
2025-01-03 15:00:00,80.07,80.11,80.0,80.11,13477.0,79.4366,79.4763,79.3672,79.4763,13477.0
2025-01-03 15:05:00,80.1,80.14,80.07,80.13,6459.0,79.4664,79.5061,79.4366,79.4961,6459.0
2025-01-03 15:10:00,80.11,80.15,80.1,80.12,5825.0,79.4763,79.516,79.4664,79.4862,5825.0
2025-01-03 15:15:00,80.1,80.14,80.07,80.07,10488.0,79.4664,79.5061,79.4366,79.4366,10488.0
2025-01-03 15:20:00,80.06,80.14,80.05,80.12,10087.0,79.4267,79.5061,79.4168,79.4862,10087.0
2025-01-03 15:25:00,80.13,80.15,80.12,80.15,9002.0,79.4961,79.516,79.4862,79.516,9002.0
2025-01-03 15:30:00,80.14,80.14,80.01,80.08,19126.0,79.5061,79.5061,79.3771,79.4465,19126.0
2025-01-03 15:35:00,80.06,80.07,79.98,79.99,13213.0,79.4267,79.4366,79.3473,79.3573,13213.0
2025-01-03 15:40:00,79.98,80.0,79.93,79.95,9293.0,79.3473,79.3672,79.2977,79.3176,9293.0
2025-01-03 15:45:00,79.96,79.98,79.8,79.87,17249.0,79.3275,79.3473,79.1688,79.2382,17249.0
2025-01-03 15:50:00,79.88,79.95,79.8,79.81,44232.0,79.2481,79.3176,79.1688,79.1787,44232.0
2025-01-03 15:55:00,79.8,79.95,79.77,79.91,121527.0,79.1688,79.3176,79.139,79.2779,121527.0
2025-01-06 09:30:00,80.01,80.47,79.99,80.17,38375.0,79.3771,79.8335,79.3573,79.5358,38375.0
2025-01-06 09:35:00,80.06,80.36,79.99,80.2,21513.0,79.4267,79.7243,79.3573,79.5656,21513.0
2025-01-06 09:40:00,80.23,80.72,80.22,80.57,16966.0,79.5954,80.0815,79.5854,79.9327,16966.0
2025-01-06 09:45:00,80.51,80.76,80.5,80.74,9814.0,79.8731,80.1212,79.8632,80.1013,9814.0
2025-01-06 09:50:00,80.76,80.76,80.63,80.71,7026.0,80.1212,80.1212,79.9922,80.0716,7026.0
2025-01-06 09:55:00,80.71,80.76,80.64,80.74,6068.0,80.0716,80.1212,80.0021,80.1013,6068.0
2025-01-06 10:00:00,80.75,81.01,80.72,80.72,39725.0,80.1112,80.3692,80.0815,80.0815,39725.0
2025-01-06 10:05:00,80.75,80.82,80.68,80.8,9804.0,80.1112,80.1807,80.0418,80.1608,9804.0
2025-01-06 10:10:00,80.8,80.84,80.62,80.72,18353.0,80.1608,80.2005,79.9823,80.0815,18353.0
2025-01-06 10:15:00,80.69,80.69,80.45,80.45,20933.0,80.0517,80.0517,79.8136,79.8136,20933.0
2025-01-06 10:20:00,80.44,80.45,80.29,80.35,6965.0,79.8037,79.8136,79.6549,79.7144,6965.0
2025-01-06 10:25:00,80.34,80.48,80.34,80.48,6995.0,79.7045,79.8434,79.7045,79.8434,6995.0
2025-01-06 10:30:00,80.48,80.54,80.34,80.43,9067.0,79.8434,79.9029,79.7045,79.7938,9067.0
2025-01-06 10:35:00,80.42,80.42,80.26,80.27,3179.0,79.7839,79.7839,79.6251,79.635,3179.0
2025-01-06 10:40:00,80.27,80.31,80.17,80.17,7286.0,79.635,79.6747,79.5358,79.5358,7286.0
2025-01-06 10:45:00,80.17,80.26,80.17,80.21,3298.0,79.5358,79.6251,79.5358,79.5755,3298.0
2025-01-06 10:50:00,80.22,80.25,80.17,80.23,5612.0,79.5854,79.6152,79.5358,79.5954,5612.0
2025-01-06 10:55:00,80.27,80.3,80.13,80.17,5442.0,79.635,79.6648,79.4961,79.5358,5442.0
2025-01-06 11:00:00,80.18,80.21,80.05,80.05,8049.0,79.5457,79.5755,79.4168,79.4168,8049.0
2025-01-06 11:05:00,80.05,80.09,80.03,80.09,4268.0,79.4168,79.4565,79.3969,79.4565,4268.0
2025-01-06 11:10:00,80.1,80.14,80.07,80.14,7694.0,79.4664,79.5061,79.4366,79.5061,7694.0
2025-01-06 11:15:00,80.12,80.18,80.07,80.11,6624.0,79.4862,79.5457,79.4366,79.4763,6624.0
2025-01-06 11:20:00,80.11,80.27,80.09,80.23,21092.0,79.4763,79.635,79.4565,79.5954,21092.0
2025-01-06 11:25:00,80.26,80.26,80.11,80.12,7006.0,79.6251,79.6251,79.4763,79.4862,7006.0
2025-01-06 11:30:00,80.15,80.32,80.15,80.24,4978.0,79.516,79.6846,79.516,79.6053,4978.0
2025-01-06 11:35:00,80.25,80.3,80.24,80.29,1924.0,79.6152,79.6648,79.6053,79.6549,1924.0
2025-01-06 11:40:00,80.25,80.27,80.22,80.24,6656.0,79.6152,79.635,79.5854,79.6053,6656.0
2025-01-06 11:45:00,80.24,80.26,80.19,80.25,11504.0,79.6053,79.6251,79.5557,79.6152,11504.0
2025-01-06 11:50:00,80.25,80.33,80.23,80.33,35003.0,79.6152,79.6946,79.5954,79.6946,35003.0
2025-01-06 11:55:00,80.33,80.35,80.26,80.31,12195.0,79.6946,79.7144,79.6251,79.6747,12195.0
2025-01-06 12:00:00,80.31,80.32,80.23,80.28,12904.0,79.6747,79.6846,79.5954,79.645,12904.0
2025-01-06 12:05:00,80.3,80.35,80.23,80.34,13210.0,79.6648,79.7144,79.5954,79.7045,13210.0
2025-01-06 12:10:00,80.33,80.34,80.27,80.27,8371.0,79.6946,79.7045,79.635,79.635,8371.0
2025-01-06 12:15:00,80.28,80.35,80.27,80.31,9363.0,79.645,79.7144,79.635,79.6747,9363.0
2025-01-06 12:20:00,80.32,80.35,80.21,80.23,8698.0,79.6846,79.7144,79.5755,79.5954,8698.0
2025-01-06 12:25:00,80.23,80.26,80.17,80.18,11292.0,79.5954,79.6251,79.5358,79.5457,11292.0
2025-01-06 12:30:00,80.18,80.18,80.06,80.11,10911.0,79.5457,79.5457,79.4267,79.4763,10911.0
2025-01-06 12:35:00,80.13,80.15,80.08,80.08,7599.0,79.4961,79.516,79.4465,79.4465,7599.0
2025-01-06 12:40:00,80.05,80.08,80.03,80.08,6055.0,79.4168,79.4465,79.3969,79.4465,6055.0
2025-01-06 12:45:00,80.07,80.09,80.05,80.05,3685.0,79.4366,79.4565,79.4168,79.4168,3685.0
2025-01-06 12:50:00,80.05,80.1,80.02,80.05,19164.0,79.4168,79.4664,79.387,79.4168,19164.0
2025-01-06 12:55:00,80.05,80.08,80.02,80.08,16566.0,79.4168,79.4465,79.387,79.4465,16566.0
2025-01-06 13:00:00,80.06,80.06,79.93,80.0,10659.0,79.4267,79.4267,79.2977,79.3672,10659.0
2025-01-06 13:05:00,80.0,80.04,79.89,79.89,6202.0,79.3672,79.4069,79.258,79.258,6202.0
2025-01-06 13:10:00,79.89,79.94,79.84,79.92,5213.0,79.258,79.3076,79.2084,79.2878,5213.0
2025-01-06 13:15:00,79.94,79.96,79.91,79.95,6172.0,79.3076,79.3275,79.2779,79.3176,6172.0
2025-01-06 13:20:00,79.98,79.98,79.95,79.97,4252.0,79.3473,79.3473,79.3176,79.3374,4252.0
2025-01-06 13:25:00,79.98,79.98,79.91,79.91,7023.0,79.3473,79.3473,79.2779,79.2779,7023.0
2025-01-06 13:30:00,79.92,79.92,79.81,79.83,4709.0,79.2878,79.2878,79.1787,79.1985,4709.0
2025-01-06 13:35:00,79.83,79.84,79.74,79.81,24466.0,79.1985,79.2084,79.1092,79.1787,24466.0
2025-01-06 13:40:00,79.82,79.85,79.79,79.79,6509.0,79.1886,79.2184,79.1588,79.1588,6509.0
2025-01-06 13:45:00,79.81,79.81,79.7,79.77,14677.0,79.1787,79.1787,79.0695,79.139,14677.0
2025-01-06 13:50:00,79.77,79.86,79.75,79.81,11156.0,79.139,79.2283,79.1192,79.1787,11156.0
2025-01-06 13:55:00,79.81,79.84,79.79,79.8,14247.0,79.1787,79.2084,79.1588,79.1688,14247.0
2025-01-06 14:00:00,79.81,79.81,79.62,79.64,19239.0,79.1787,79.1787,78.9902,79.01,19239.0
2025-01-06 14:05:00,79.64,79.73,79.64,79.73,10269.0,79.01,79.0993,79.01,79.0993,10269.0
2025-01-06 14:10:00,79.71,79.74,79.65,79.73,11758.0,79.0795,79.1092,79.0199,79.0993,11758.0
2025-01-06 14:15:00,79.74,79.77,79.73,79.73,9599.0,79.1092,79.139,79.0993,79.0993,9599.0
2025-01-06 14:20:00,79.72,79.76,79.71,79.72,10776.0,79.0894,79.1291,79.0795,79.0894,10776.0
2025-01-06 14:25:00,79.72,79.74,79.68,79.68,7645.0,79.0894,79.1092,79.0497,79.0497,7645.0
2025-01-06 14:30:00,79.66,79.73,79.62,79.64,11425.0,79.0299,79.0993,78.9902,79.01,11425.0
2025-01-06 14:35:00,79.62,79.65,79.59,79.62,7872.0,78.9902,79.0199,78.9604,78.9902,7872.0
2025-01-06 14:40:00,79.61,79.62,79.56,79.6,12314.0,78.9803,78.9902,78.9307,78.9703,12314.0
2025-01-06 14:45:00,79.6,79.64,79.57,79.62,9884.0,78.9703,79.01,78.9406,78.9902,9884.0
2025-01-06 14:50:00,79.62,79.64,79.52,79.53,8975.0,78.9902,79.01,78.891,78.9009,8975.0
2025-01-06 14:55:00,79.53,79.54,79.42,79.45,15823.0,78.9009,78.9108,78.7918,78.8215,15823.0
2025-01-06 15:00:00,79.44,79.48,79.4,79.44,18213.0,78.8116,78.8513,78.7719,78.8116,18213.0
2025-01-06 15:05:00,79.44,79.47,79.39,79.42,11599.0,78.8116,78.8414,78.762,78.7918,11599.0
2025-01-06 15:10:00,79.42,79.49,79.35,79.36,16479.0,78.7918,78.8612,78.7223,78.7322,16479.0
2025-01-06 15:15:00,79.34,79.44,79.29,79.41,24550.0,78.7124,78.8116,78.6628,78.7818,24550.0
2025-01-06 15:20:00,79.43,79.45,79.34,79.44,23825.0,78.8017,78.8215,78.7124,78.8116,23825.0
2025-01-06 15:25:00,79.43,79.43,79.33,79.36,16625.0,78.8017,78.8017,78.7025,78.7322,16625.0
2025-01-06 15:30:00,79.35,79.39,79.35,79.37,16861.0,78.7223,78.762,78.7223,78.7422,16861.0
2025-01-06 15:35:00,79.36,79.4,79.25,79.25,20274.0,78.7322,78.7719,78.6231,78.6231,20274.0
2025-01-06 15:40:00,79.25,79.28,79.17,79.19,27143.0,78.6231,78.6529,78.5437,78.5636,27143.0
2025-01-06 15:45:00,79.19,79.21,79.06,79.1,46105.0,78.5636,78.5834,78.4346,78.4743,46105.0
2025-01-06 15:50:00,79.09,79.2,79.08,79.13,79008.0,78.4644,78.5735,78.4545,78.5041,79008.0
2025-01-06 15:55:00,79.14,79.31,79.14,79.27,190100.0,78.514,78.6826,78.514,78.6429,190100.0
2025-01-07 09:30:00,79.24,79.5,79.1,79.27,44909.0,78.6132,78.8711,78.4743,78.6429,44909.0
2025-01-07 09:35:00,79.3,79.42,79.24,79.29,47282.0,78.6727,78.7918,78.6132,78.6628,47282.0
2025-01-07 09:40:00,79.29,79.31,79.04,79.05,8021.0,78.6628,78.6826,78.4148,78.4247,8021.0
2025-01-07 09:45:00,79.02,79.32,79.02,79.29,11682.0,78.3949,78.6926,78.3949,78.6628,11682.0
2025-01-07 09:50:00,79.29,79.48,79.27,79.48,35835.0,78.6628,78.8513,78.6429,78.8513,35835.0
2025-01-07 09:55:00,79.48,79.59,79.37,79.48,12492.0,78.8513,78.9604,78.7422,78.8513,12492.0
2025-01-07 10:00:00,79.57,79.57,78.97,79.05,27901.0,78.9406,78.9406,78.3453,78.4247,27901.0
2025-01-07 10:05:00,79.0,79.05,78.8,78.98,30431.0,78.3751,78.4247,78.1767,78.3552,30431.0
2025-01-07 10:10:00,78.98,79.04,78.85,78.92,21216.0,78.3552,78.4148,78.2263,78.2957,21216.0
2025-01-07 10:15:00,78.89,79.06,78.78,79.06,22489.0,78.266,78.4346,78.1568,78.4346,22489.0
2025-01-07 10:20:00,79.08,79.26,79.07,79.19,20942.0,78.4545,78.633,78.4445,78.5636,20942.0
2025-01-07 10:25:00,79.19,79.29,79.14,79.18,37365.0,78.5636,78.6628,78.514,78.5537,37365.0
2025-01-07 10:30:00,79.18,79.23,79.09,79.17,37162.0,78.5537,78.6033,78.4644,78.5437,37162.0
2025-01-07 10:35:00,79.15,79.28,78.97,79.03,29651.0,78.5239,78.6529,78.3453,78.4048,29651.0
2025-01-07 10:40:00,79.03,79.12,78.9,78.98,17321.0,78.4048,78.4941,78.2759,78.3552,17321.0
2025-01-07 10:45:00,78.98,79.08,78.92,79.06,6442.0,78.3552,78.4545,78.2957,78.4346,6442.0
2025-01-07 10:50:00,79.09,79.47,79.09,79.37,7505.0,78.4644,78.8414,78.4644,78.7422,7505.0
2025-01-07 10:55:00,79.41,79.72,79.39,79.72,3845.0,78.7818,79.0894,78.762,79.0894,3845.0
2025-01-07 11:00:00,79.67,79.8,79.66,79.67,5628.0,79.0398,79.1688,79.0299,79.0398,5628.0
2025-01-07 11:05:00,79.69,79.8,79.6,79.69,38974.0,79.0596,79.1688,78.9703,79.0596,38974.0
2025-01-07 11:10:00,79.7,79.8,79.54,79.69,40891.0,79.0695,79.1688,78.9108,79.0596,40891.0
2025-01-07 11:15:00,79.69,79.76,79.54,79.61,13665.0,79.0596,79.1291,78.9108,78.9803,13665.0
2025-01-07 11:20:00,79.62,79.73,79.59,79.73,13790.0,78.9902,79.0993,78.9604,79.0993,13790.0
2025-01-07 11:25:00,79.75,80.0,79.71,79.96,25484.0,79.1192,79.3672,79.0795,79.3275,25484.0
2025-01-07 11:30:00,79.96,79.98,79.76,79.79,26541.0,79.3275,79.3473,79.1291,79.1588,26541.0
2025-01-07 11:35:00,79.77,79.92,79.7,79.91,7058.0,79.139,79.2878,79.0695,79.2779,7058.0
2025-01-07 11:40:00,79.92,80.0,79.78,79.83,13242.0,79.2878,79.3672,79.1489,79.1985,13242.0
2025-01-07 11:45:00,79.88,79.9,79.77,79.78,6623.0,79.2481,79.268,79.139,79.1489,6623.0
2025-01-07 11:50:00,79.82,79.82,79.54,79.56,13037.0,79.1886,79.1886,78.9108,78.9307,13037.0
2025-01-07 11:55:00,79.57,79.58,79.47,79.48,7510.0,78.9406,78.9505,78.8414,78.8513,7510.0
2025-01-07 12:00:00,79.48,79.6,79.48,79.58,13310.0,78.8513,78.9703,78.8513,78.9505,13310.0
2025-01-07 12:05:00,79.58,79.59,79.42,79.47,17083.0,78.9505,78.9604,78.7918,78.8414,17083.0
2025-01-07 12:10:00,79.46,79.62,79.4,79.62,12859.0,78.8314,78.9902,78.7719,78.9902,12859.0
2025-01-07 12:15:00,79.62,79.72,79.61,79.7,7252.0,78.9902,79.0894,78.9803,79.0695,7252.0
2025-01-07 12:20:00,79.67,79.67,79.53,79.59,8086.0,79.0398,79.0398,78.9009,78.9604,8086.0
2025-01-07 12:25:00,79.56,79.58,79.48,79.58,19131.0,78.9307,78.9505,78.8513,78.9505,19131.0
2025-01-07 12:30:00,79.58,79.7,79.55,79.68,17901.0,78.9505,79.0695,78.9207,79.0497,17901.0
2025-01-07 12:35:00,79.65,79.68,79.52,79.53,15033.0,79.0199,79.0497,78.891,78.9009,15033.0
2025-01-07 12:40:00,79.56,79.57,79.51,79.51,8155.0,78.9307,78.9406,78.881,78.881,8155.0
2025-01-07 12:45:00,79.53,79.54,79.46,79.48,5531.0,78.9009,78.9108,78.8314,78.8513,5531.0
2025-01-07 12:50:00,79.49,79.52,79.46,79.51,4765.0,78.8612,78.891,78.8314,78.881,4765.0
2025-01-07 12:55:00,79.52,79.73,79.5,79.7,11841.0,78.891,79.0993,78.8711,79.0695,11841.0
2025-01-07 13:00:00,79.72,79.74,79.66,79.69,8037.0,79.0894,79.1092,79.0299,79.0596,8037.0
2025-01-07 13:05:00,79.71,79.83,79.71,79.78,3696.0,79.0795,79.1985,79.0795,79.1489,3696.0
2025-01-07 13:10:00,79.78,79.82,79.73,79.75,2924.0,79.1489,79.1886,79.0993,79.1192,2924.0
2025-01-07 13:15:00,79.77,79.85,79.75,79.83,3329.0,79.139,79.2184,79.1192,79.1985,3329.0
2025-01-07 13:20:00,79.83,79.98,79.81,79.98,15662.0,79.1985,79.3473,79.1787,79.3473,15662.0
2025-01-07 13:25:00,79.98,80.01,79.97,80.0,9072.0,79.3473,79.3771,79.3374,79.3672,9072.0
2025-01-07 13:30:00,80.02,80.02,79.95,79.98,8700.0,79.387,79.387,79.3176,79.3473,8700.0
2025-01-07 13:35:00,80.0,80.02,79.99,80.01,3445.0,79.3672,79.387,79.3573,79.3771,3445.0
2025-01-07 13:40:00,80.01,80.01,79.89,79.93,12777.0,79.3771,79.3771,79.258,79.2977,12777.0
2025-01-07 13:45:00,79.95,80.0,79.93,79.97,9510.0,79.3176,79.3672,79.2977,79.3374,9510.0
2025-01-07 13:50:00,79.94,79.95,79.86,79.87,7455.0,79.3076,79.3176,79.2283,79.2382,7455.0
2025-01-07 13:55:00,79.88,79.95,79.87,79.95,5771.0,79.2481,79.3176,79.2382,79.3176,5771.0
2025-01-07 14:00:00,79.92,79.97,79.86,79.86,12643.0,79.2878,79.3374,79.2283,79.2283,12643.0
2025-01-07 14:05:00,79.85,79.91,79.85,79.91,4456.0,79.2184,79.2779,79.2184,79.2779,4456.0
2025-01-07 14:10:00,79.91,80.03,79.9,79.97,15452.0,79.2779,79.3969,79.268,79.3374,15452.0
2025-01-07 14:15:00,79.97,80.0,79.95,79.98,10238.0,79.3374,79.3672,79.3176,79.3473,10238.0
2025-01-07 14:20:00,79.96,79.96,79.79,79.87,11146.0,79.3275,79.3275,79.1588,79.2382,11146.0
2025-01-07 14:25:00,79.87,79.96,79.86,79.95,6678.0,79.2382,79.3275,79.2283,79.3176,6678.0
2025-01-07 14:30:00,79.93,79.95,79.9,79.94,10110.0,79.2977,79.3176,79.268,79.3076,10110.0
2025-01-07 14:35:00,79.94,79.96,79.9,79.9,13643.0,79.3076,79.3275,79.268,79.268,13643.0
2025-01-07 14:40:00,79.9,80.02,79.88,80.02,9054.0,79.268,79.387,79.2481,79.387,9054.0
2025-01-07 14:45:00,80.01,80.04,79.9,79.91,11266.0,79.3771,79.4069,79.268,79.2779,11266.0
2025-01-07 14:50:00,79.91,79.95,79.87,79.88,11312.0,79.2779,79.3176,79.2382,79.2481,11312.0
2025-01-07 14:55:00,79.89,79.9,79.83,79.86,8706.0,79.258,79.268,79.1985,79.2283,8706.0
2025-01-07 15:00:00,79.84,79.85,79.67,79.77,15274.0,79.2084,79.2184,79.0398,79.139,15274.0
2025-01-07 15:05:00,79.77,79.77,79.67,79.71,13025.0,79.139,79.139,79.0398,79.0795,13025.0
2025-01-07 15:10:00,79.7,79.7,79.61,79.67,12712.0,79.0695,79.0695,78.9803,79.0398,12712.0
2025-01-07 15:15:00,79.68,79.69,79.56,79.61,16220.0,79.0497,79.0596,78.9307,78.9803,16220.0
2025-01-07 15:20:00,79.6,79.6,79.45,79.48,17412.0,78.9703,78.9703,78.8215,78.8513,17412.0
2025-01-07 15:25:00,79.47,79.55,79.47,79.5,14814.0,78.8414,78.9207,78.8414,78.8711,14814.0
2025-01-07 15:30:00,79.51,79.53,79.39,79.4,15378.0,78.881,78.9009,78.762,78.7719,15378.0
2025-01-07 15:35:00,79.4,79.41,79.27,79.38,13671.0,78.7719,78.7818,78.6429,78.7521,13671.0
2025-01-07 15:40:00,79.38,79.46,79.29,79.3,17966.0,78.7521,78.8314,78.6628,78.6727,17966.0
2025-01-07 15:45:00,79.3,79.38,79.24,79.31,12041.0,78.6727,78.7521,78.6132,78.6826,12041.0
2025-01-07 15:50:00,79.33,79.46,79.3,79.4,40094.0,78.7025,78.8314,78.6727,78.7719,40094.0
2025-01-07 15:55:00,79.4,79.41,79.13,79.2,315175.0,78.7719,78.7818,78.5041,78.5735,315175.0
2025-01-08 09:30:00,78.82,79.59,78.82,79.47,28607.0,78.1965,78.9604,78.1965,78.8414,28607.0
2025-01-08 09:35:00,79.33,80.03,79.32,79.8,17073.0,78.7025,79.3969,78.6926,79.1688,17073.0
2025-01-08 09:40:00,79.81,79.86,79.58,79.59,14905.0,79.1787,79.2283,78.9505,78.9604,14905.0
2025-01-08 09:45:00,79.66,79.77,79.59,79.77,11394.0,79.0299,79.139,78.9604,79.139,11394.0
2025-01-08 09:50:00,79.77,79.83,79.48,79.52,8896.0,79.139,79.1985,78.8513,78.891,8896.0
2025-01-08 09:55:00,79.56,79.59,79.18,79.35,13959.0,78.9307,78.9604,78.5537,78.7223,13959.0
2025-01-08 10:00:00,79.38,79.59,79.36,79.56,13742.0,78.7521,78.9604,78.7322,78.9307,13742.0
2025-01-08 10:05:00,79.55,79.59,79.33,79.56,17023.0,78.9207,78.9604,78.7025,78.9307,17023.0
2025-01-08 10:10:00,79.56,79.56,79.32,79.33,12160.0,78.9307,78.9307,78.6926,78.7025,12160.0
2025-01-08 10:15:00,79.33,79.33,79.14,79.14,12756.0,78.7025,78.7025,78.514,78.514,12756.0
2025-01-08 10:20:00,79.18,79.2,79.03,79.12,20766.0,78.5537,78.5735,78.4048,78.4941,20766.0
2025-01-08 10:25:00,79.12,79.12,78.95,78.95,9530.0,78.4941,78.4941,78.3255,78.3255,9530.0
2025-01-08 10:30:00,78.96,79.16,78.94,79.16,15187.0,78.3354,78.5338,78.3156,78.5338,15187.0
2025-01-08 10:35:00,79.18,79.3,79.14,79.14,18031.0,78.5537,78.6727,78.514,78.514,18031.0
2025-01-08 10:40:00,79.1,79.18,79.04,79.1,4218.0,78.4743,78.5537,78.4148,78.4743,4218.0
2025-01-08 10:45:00,79.14,79.15,79.0,79.12,10300.0,78.514,78.5239,78.3751,78.4941,10300.0
2025-01-08 10:50:00,79.15,79.38,79.14,79.37,3751.0,78.5239,78.7521,78.514,78.7422,3751.0
2025-01-08 10:55:00,79.39,79.51,79.35,79.51,3648.0,78.762,78.881,78.7223,78.881,3648.0
2025-01-08 11:00:00,79.47,79.48,79.19,79.28,8404.0,78.8414,78.8513,78.5636,78.6529,8404.0
2025-01-08 11:05:00,79.28,79.55,79.28,79.52,10860.0,78.6529,78.9207,78.6529,78.891,10860.0
2025-01-08 11:10:00,79.53,79.56,79.4,79.46,6117.0,78.9009,78.9307,78.7719,78.8314,6117.0
2025-01-08 11:15:00,79.41,79.48,79.36,79.48,4753.0,78.7818,78.8513,78.7322,78.8513,4753.0
2025-01-08 11:20:00,79.49,79.52,79.44,79.45,9669.0,78.8612,78.891,78.8116,78.8215,9669.0
2025-01-08 11:25:00,79.46,79.51,79.34,79.34,24540.0,78.8314,78.881,78.7124,78.7124,24540.0
2025-01-08 11:30:00,79.4,79.46,79.39,79.46,8194.0,78.7719,78.8314,78.762,78.8314,8194.0
2025-01-08 11:35:00,79.49,79.73,79.48,79.73,5264.0,78.8612,79.0993,78.8513,79.0993,5264.0
2025-01-08 11:40:00,79.75,79.82,79.69,79.8,10677.0,79.1192,79.1886,79.0596,79.1688,10677.0
2025-01-08 11:45:00,79.81,79.81,79.67,79.79,5472.0,79.1787,79.1787,79.0398,79.1588,5472.0
2025-01-08 11:50:00,79.79,79.84,79.75,79.75,10039.0,79.1588,79.2084,79.1192,79.1192,10039.0
2025-01-08 11:55:00,79.77,79.82,79.73,79.81,4738.0,79.139,79.1886,79.0993,79.1787,4738.0
2025-01-08 12:00:00,79.81,79.82,79.57,79.57,7417.0,79.1787,79.1886,78.9406,78.9406,7417.0
2025-01-08 12:05:00,79.57,79.57,79.51,79.52,1514.0,78.9406,78.9406,78.881,78.891,1514.0
2025-01-08 12:10:00,79.52,79.55,79.4,79.4,13480.0,78.891,78.9207,78.7719,78.7719,13480.0
2025-01-08 12:15:00,79.46,79.56,79.43,79.54,4402.0,78.8314,78.9307,78.8017,78.9108,4402.0
2025-01-08 12:20:00,79.54,79.54,79.43,79.51,8812.0,78.9108,78.9108,78.8017,78.881,8812.0
2025-01-08 12:25:00,79.5,79.52,79.36,79.41,10019.0,78.8711,78.891,78.7322,78.7818,10019.0
2025-01-08 12:30:00,79.41,79.48,79.33,79.42,8469.0,78.7818,78.8513,78.7025,78.7918,8469.0
2025-01-08 12:35:00,79.41,79.48,79.36,79.41,12069.0,78.7818,78.8513,78.7322,78.7818,12069.0
2025-01-08 12:40:00,79.4,79.53,79.39,79.53,6335.0,78.7719,78.9009,78.762,78.9009,6335.0
2025-01-08 12:45:00,79.51,79.51,79.42,79.42,16119.0,78.881,78.881,78.7918,78.7918,16119.0
2025-01-08 12:50:00,79.45,79.57,79.42,79.54,8416.0,78.8215,78.9406,78.7918,78.9108,8416.0
2025-01-08 12:55:00,79.55,79.7,79.55,79.67,5736.0,78.9207,79.0695,78.9207,79.0398,5736.0
2025-01-08 13:00:00,79.7,79.92,79.68,79.78,19848.0,79.0695,79.2878,79.0497,79.1489,19848.0
2025-01-08 13:05:00,79.78,79.9,79.75,79.85,8909.0,79.1489,79.268,79.1192,79.2184,8909.0
2025-01-08 13:10:00,79.86,79.89,79.81,79.86,6541.0,79.2283,79.258,79.1787,79.2283,6541.0
2025-01-08 13:15:00,79.88,79.95,79.87,79.92,5885.0,79.2481,79.3176,79.2382,79.2878,5885.0
2025-01-08 13:20:00,79.9,79.9,79.82,79.86,6283.0,79.268,79.268,79.1886,79.2283,6283.0
2025-01-08 13:25:00,79.87,80.0,79.87,79.93,9145.0,79.2382,79.3672,79.2382,79.2977,9145.0
2025-01-08 13:30:00,79.91,80.01,79.83,79.94,12804.0,79.2779,79.3771,79.1985,79.3076,12804.0
2025-01-08 13:35:00,79.93,79.99,79.9,79.96,8005.0,79.2977,79.3573,79.268,79.3275,8005.0
2025-01-08 13:40:00,79.95,79.96,79.9,79.94,5363.0,79.3176,79.3275,79.268,79.3076,5363.0
2025-01-08 13:45:00,79.92,79.92,79.78,79.78,7251.0,79.2878,79.2878,79.1489,79.1489,7251.0
2025-01-08 13:50:00,79.78,79.78,79.62,79.64,6585.0,79.1489,79.1489,78.9902,79.01,6585.0
2025-01-08 13:55:00,79.64,79.75,79.62,79.72,13013.0,79.01,79.1192,78.9902,79.0894,13013.0
2025-01-08 14:00:00,79.74,79.76,79.64,79.76,7921.0,79.1092,79.1291,79.01,79.1291,7921.0
2025-01-08 14:05:00,79.76,79.91,79.76,79.89,11210.0,79.1291,79.2779,79.1291,79.258,11210.0
2025-01-08 14:10:00,79.9,79.93,79.72,79.74,11783.0,79.268,79.2977,79.0894,79.1092,11783.0
2025-01-08 14:15:00,79.74,79.88,79.74,79.88,14478.0,79.1092,79.2481,79.1092,79.2481,14478.0
2025-01-08 14:20:00,79.9,80.05,79.87,79.98,16353.0,79.268,79.4168,79.2382,79.3473,16353.0
2025-01-08 14:25:00,79.96,80.01,79.9,79.98,6760.0,79.3275,79.3771,79.268,79.3473,6760.0
2025-01-08 14:30:00,79.97,79.97,79.83,79.86,9512.0,79.3374,79.3374,79.1985,79.2283,9512.0
2025-01-08 14:35:00,79.89,79.91,79.8,79.85,11420.0,79.258,79.2779,79.1688,79.2184,11420.0
2025-01-08 14:40:00,79.85,79.88,79.77,79.86,14014.0,79.2184,79.2481,79.139,79.2283,14014.0
2025-01-08 14:45:00,79.84,79.93,79.83,79.93,10869.0,79.2084,79.2977,79.1985,79.2977,10869.0
2025-01-08 14:50:00,79.94,79.96,79.86,79.89,11611.0,79.3076,79.3275,79.2283,79.258,11611.0
2025-01-08 14:55:00,79.91,79.98,79.88,79.98,10146.0,79.2779,79.3473,79.2481,79.3473,10146.0
2025-01-08 15:00:00,79.99,80.03,79.94,80.01,12897.0,79.3573,79.3969,79.3076,79.3771,12897.0
2025-01-08 15:05:00,80.02,80.04,79.86,79.89,10537.0,79.387,79.4069,79.2283,79.258,10537.0
2025-01-08 15:10:00,79.87,79.92,79.83,79.83,16781.0,79.2382,79.2878,79.1985,79.1985,16781.0
2025-01-08 15:15:00,79.83,79.94,79.82,79.92,11429.0,79.1985,79.3076,79.1886,79.2878,11429.0
2025-01-08 15:20:00,79.95,80.02,79.93,79.98,12042.0,79.3176,79.387,79.2977,79.3473,12042.0
2025-01-08 15:25:00,79.98,80.01,79.95,79.99,12121.0,79.3473,79.3771,79.3176,79.3573,12121.0
2025-01-08 15:30:00,79.98,80.02,79.9,79.9,21225.0,79.3473,79.387,79.268,79.268,21225.0
2025-01-08 15:35:00,79.89,79.9,79.84,79.85,11116.0,79.258,79.268,79.2084,79.2184,11116.0
2025-01-08 15:40:00,79.84,79.92,79.83,79.89,12100.0,79.2084,79.2878,79.1985,79.258,12100.0
2025-01-08 15:45:00,79.89,79.96,79.88,79.96,17222.0,79.258,79.3275,79.2481,79.3275,17222.0
2025-01-08 15:50:00,79.97,80.11,79.97,80.04,35889.0,79.3374,79.4763,79.3374,79.4069,35889.0
2025-01-08 15:55:00,80.02,80.11,79.99,80.01,225565.0,79.387,79.4763,79.3573,79.3771,225565.0
2025-01-10 09:30:00,79.23,79.67,78.98,79.07,70420.0,78.6033,79.0398,78.3552,78.4445,70420.0
2025-01-10 09:35:00,79.17,79.19,78.77,78.81,13588.0,78.5437,78.5636,78.1469,78.1866,13588.0
2025-01-10 09:40:00,78.81,78.91,78.66,78.91,13091.0,78.1866,78.2858,78.0378,78.2858,13091.0
2025-01-10 09:45:00,78.91,79.09,78.85,78.99,17364.0,78.2858,78.4644,78.2263,78.3652,17364.0
2025-01-10 09:50:00,79.09,79.17,78.98,78.98,16127.0,78.4644,78.5437,78.3552,78.3552,16127.0
2025-01-10 09:55:00,79.05,79.13,78.96,79.09,24520.0,78.4247,78.5041,78.3354,78.4644,24520.0
2025-01-10 10:00:00,79.06,79.08,78.47,78.61,131028.0,78.4346,78.4545,77.8493,77.9882,131028.0
2025-01-10 10:05:00,78.63,78.63,78.4,78.5,23075.0,78.008,78.008,77.7798,77.879,23075.0
2025-01-10 10:10:00,78.54,78.66,78.48,78.5,8517.0,77.9187,78.0378,77.8592,77.879,8517.0
2025-01-10 10:15:00,78.49,78.91,78.39,78.8,47271.0,77.8691,78.2858,77.7699,78.1767,47271.0
2025-01-10 10:20:00,78.79,78.85,78.7,78.84,20772.0,78.1667,78.2263,78.0775,78.2163,20772.0
2025-01-10 10:25:00,78.85,78.85,78.68,78.84,11829.0,78.2263,78.2263,78.0576,78.2163,11829.0
2025-01-10 10:30:00,78.8,78.94,78.76,78.8,12901.0,78.1767,78.3156,78.137,78.1767,12901.0
2025-01-10 10:35:00,78.79,78.87,78.74,78.84,15703.0,78.1667,78.2461,78.1171,78.2163,15703.0
2025-01-10 10:40:00,78.83,78.83,78.65,78.7,7112.0,78.2064,78.2064,78.0279,78.0775,7112.0
2025-01-10 10:45:00,78.63,78.87,78.63,78.82,8803.0,78.008,78.2461,78.008,78.1965,8803.0
2025-01-10 10:50:00,78.79,78.82,78.57,78.61,39420.0,78.1667,78.1965,77.9485,77.9882,39420.0
2025-01-10 10:55:00,78.66,78.67,78.52,78.59,14638.0,78.0378,78.0477,77.8989,77.9683,14638.0
2025-01-10 11:00:00,78.6,78.62,78.46,78.58,22846.0,77.9782,77.9981,77.8394,77.9584,22846.0
2025-01-10 11:05:00,78.58,78.64,78.49,78.64,30776.0,77.9584,78.0179,77.8691,78.0179,30776.0
2025-01-10 11:10:00,78.63,78.79,78.6,78.78,19931.0,78.008,78.1667,77.9782,78.1568,19931.0
2025-01-10 11:15:00,78.79,78.9,78.75,78.76,15540.0,78.1667,78.2759,78.1271,78.137,15540.0
2025-01-10 11:20:00,78.76,78.94,78.75,78.91,12941.0,78.137,78.3156,78.1271,78.2858,12941.0
2025-01-10 11:25:00,78.92,78.95,78.73,78.74,12994.0,78.2957,78.3255,78.1072,78.1171,12994.0
2025-01-10 11:30:00,78.76,78.77,78.65,78.76,9929.0,78.137,78.1469,78.0279,78.137,9929.0
2025-01-10 11:35:00,78.75,78.78,78.61,78.67,16108.0,78.1271,78.1568,77.9882,78.0477,16108.0
2025-01-10 11:40:00,78.69,78.82,78.68,78.82,17064.0,78.0675,78.1965,78.0576,78.1965,17064.0
2025-01-10 11:45:00,78.8,78.8,78.63,78.69,10374.0,78.1767,78.1767,78.008,78.0675,10374.0
2025-01-10 11:50:00,78.73,78.82,78.68,78.7,10826.0,78.1072,78.1965,78.0576,78.0775,10826.0
2025-01-10 11:55:00,78.7,78.7,78.58,78.62,11726.0,78.0775,78.0775,77.9584,77.9981,11726.0
2025-01-10 12:00:00,78.62,78.66,78.58,78.62,13648.0,77.9981,78.0378,77.9584,77.9981,13648.0
2025-01-10 12:05:00,78.62,78.67,78.6,78.65,9548.0,77.9981,78.0477,77.9782,78.0279,9548.0
2025-01-10 12:10:00,78.65,78.66,78.6,78.64,13869.0,78.0279,78.0378,77.9782,78.0179,13869.0
2025-01-10 12:15:00,78.63,78.65,78.46,78.55,42491.0,78.008,78.0279,77.8394,77.9286,42491.0
2025-01-10 12:20:00,78.53,78.55,78.39,78.51,22564.0,77.9088,77.9286,77.7699,77.889,22564.0
2025-01-10 12:25:00,78.5,78.59,78.46,78.58,10088.0,77.879,77.9683,77.8394,77.9584,10088.0
2025-01-10 12:30:00,78.6,78.66,78.58,78.66,11153.0,77.9782,78.0378,77.9584,78.0378,11153.0
2025-01-10 12:35:00,78.67,78.74,78.62,78.69,22195.0,78.0477,78.1171,77.9981,78.0675,22195.0
2025-01-10 12:40:00,78.69,78.72,78.65,78.67,8573.0,78.0675,78.0973,78.0279,78.0477,8573.0
2025-01-10 12:45:00,78.67,78.79,78.65,78.79,11955.0,78.0477,78.1667,78.0279,78.1667,11955.0
2025-01-10 12:50:00,78.79,78.79,78.7,78.74,16320.0,78.1667,78.1667,78.0775,78.1171,16320.0
2025-01-10 12:55:00,78.74,78.88,78.74,78.8,20999.0,78.1171,78.256,78.1171,78.1767,20999.0
2025-01-10 13:00:00,78.78,78.78,78.65,78.71,13048.0,78.1568,78.1568,78.0279,78.0874,13048.0
2025-01-10 13:05:00,78.66,78.8,78.66,78.79,10607.0,78.0378,78.1767,78.0378,78.1667,10607.0
2025-01-10 13:10:00,78.8,78.86,78.79,78.84,12445.0,78.1767,78.2362,78.1667,78.2163,12445.0
2025-01-10 13:15:00,78.84,78.92,78.78,78.92,23697.0,78.2163,78.2957,78.1568,78.2957,23697.0
2025-01-10 13:20:00,78.92,79.06,78.92,79.06,8540.0,78.2957,78.4346,78.2957,78.4346,8540.0
2025-01-10 13:25:00,79.07,79.12,79.03,79.03,9626.0,78.4445,78.4941,78.4048,78.4048,9626.0
2025-01-10 13:30:00,79.01,79.02,78.89,78.96,6446.0,78.385,78.3949,78.266,78.3354,6446.0
2025-01-10 13:35:00,78.95,79.08,78.95,79.05,7624.0,78.3255,78.4545,78.3255,78.4247,7624.0
2025-01-10 13:40:00,79.05,79.05,78.91,78.94,8859.0,78.4247,78.4247,78.2858,78.3156,8859.0
2025-01-10 13:45:00,78.95,78.97,78.85,78.96,12956.0,78.3255,78.3453,78.2263,78.3354,12956.0
2025-01-10 13:50:00,78.95,78.96,78.84,78.91,15417.0,78.3255,78.3354,78.2163,78.2858,15417.0
2025-01-10 13:55:00,78.91,79.01,78.91,78.99,12547.0,78.2858,78.385,78.2858,78.3652,12547.0
2025-01-10 14:00:00,79.0,79.0,78.78,78.78,11166.0,78.3751,78.3751,78.1568,78.1568,11166.0
2025-01-10 14:05:00,78.78,78.78,78.65,78.66,10425.0,78.1568,78.1568,78.0279,78.0378,10425.0
2025-01-10 14:10:00,78.66,78.79,78.58,78.77,23808.0,78.0378,78.1667,77.9584,78.1469,23808.0
2025-01-10 14:15:00,78.77,78.82,78.7,78.8,17505.0,78.1469,78.1965,78.0775,78.1767,17505.0
2025-01-10 14:20:00,78.8,78.8,78.65,78.7,18667.0,78.1767,78.1767,78.0279,78.0775,18667.0
2025-01-10 14:25:00,78.72,78.9,78.72,78.79,21200.0,78.0973,78.2759,78.0973,78.1667,21200.0
2025-01-10 14:30:00,78.79,78.82,78.69,78.74,10786.0,78.1667,78.1965,78.0675,78.1171,10786.0
2025-01-10 14:35:00,78.74,78.88,78.74,78.86,14949.0,78.1171,78.256,78.1171,78.2362,14949.0
2025-01-10 14:40:00,78.84,78.88,78.78,78.84,15169.0,78.2163,78.256,78.1568,78.2163,15169.0
2025-01-10 14:45:00,78.83,78.86,78.74,78.74,11309.0,78.2064,78.2362,78.1171,78.1171,11309.0
2025-01-10 14:50:00,78.76,78.85,78.75,78.84,11041.0,78.137,78.2263,78.1271,78.2163,11041.0
2025-01-10 14:55:00,78.83,78.94,78.82,78.88,18227.0,78.2064,78.3156,78.1965,78.256,18227.0
2025-01-10 15:00:00,78.87,78.93,78.82,78.87,6723.0,78.2461,78.3056,78.1965,78.2461,6723.0
2025-01-10 15:05:00,78.85,78.9,78.73,78.74,15002.0,78.2263,78.2759,78.1072,78.1171,15002.0
2025-01-10 15:10:00,78.75,78.76,78.52,78.52,14340.0,78.1271,78.137,77.8989,77.8989,14340.0
2025-01-10 15:15:00,78.54,78.56,78.47,78.56,13830.0,77.9187,77.9386,77.8493,77.9386,13830.0
2025-01-10 15:20:00,78.57,78.62,78.55,78.57,15423.0,77.9485,77.9981,77.9286,77.9485,15423.0
2025-01-10 15:25:00,78.59,78.62,78.55,78.59,16635.0,77.9683,77.9981,77.9286,77.9683,16635.0
2025-01-10 15:30:00,78.58,78.58,78.52,78.56,27600.0,77.9584,77.9584,77.8989,77.9386,27600.0
2025-01-10 15:35:00,78.57,78.67,78.49,78.49,17258.0,77.9485,78.0477,77.8691,77.8691,17258.0
2025-01-10 15:40:00,78.49,78.55,78.42,78.46,12842.0,77.8691,77.9286,77.7997,77.8394,12842.0
2025-01-10 15:45:00,78.48,78.57,78.41,78.42,33207.0,77.8592,77.9485,77.7898,77.7997,33207.0
2025-01-10 15:50:00,78.41,78.61,78.38,78.61,59291.0,77.7898,77.9882,77.76,77.9882,59291.0
2025-01-10 15:55:00,78.6,78.74,78.53,78.66,222640.0,77.9782,78.1171,77.9088,78.0378,222640.0
2025-01-13 09:30:00,77.39,78.23,77.22,78.23,60039.0,76.7778,77.6112,76.6092,77.6112,60039.0
2025-01-13 09:35:00,78.29,78.59,78.1,78.1,23291.0,77.6707,77.9683,77.4822,77.4822,23291.0
2025-01-13 09:40:00,78.12,78.41,78.08,78.22,23279.0,77.502,77.7898,77.4624,77.6013,23279.0
2025-01-13 09:45:00,78.22,78.4,78.17,78.32,25166.0,77.6013,77.7798,77.5516,77.7005,25166.0
2025-01-13 09:50:00,78.35,78.38,78.14,78.28,26136.0,77.7302,77.76,77.5219,77.6608,26136.0
2025-01-13 09:55:00,78.28,78.46,78.2,78.37,39306.0,77.6608,77.8394,77.5814,77.7501,39306.0
2025-01-13 10:00:00,78.37,78.44,78.25,78.3,35973.0,77.7501,77.8195,77.631,77.6806,35973.0
2025-01-13 10:05:00,78.3,78.45,78.3,78.31,25814.0,77.6806,77.8294,77.6806,77.6905,25814.0
2025-01-13 10:10:00,78.31,78.32,78.15,78.22,15635.0,77.6905,77.7005,77.5318,77.6013,15635.0
2025-01-13 10:15:00,78.2,78.3,78.11,78.22,15013.0,77.5814,77.6806,77.4921,77.6013,15013.0
2025-01-13 10:20:00,78.25,78.3,78.07,78.14,17532.0,77.631,77.6806,77.4524,77.5219,17532.0
2025-01-13 10:25:00,78.11,78.16,77.99,78.03,25594.0,77.4921,77.5417,77.3731,77.4128,25594.0
2025-01-13 10:30:00,78.04,78.29,78.03,78.16,33321.0,77.4227,77.6707,77.4128,77.5417,33321.0
2025-01-13 10:35:00,78.16,78.48,78.16,78.45,22002.0,77.5417,77.8592,77.5417,77.8294,22002.0
2025-01-13 10:40:00,78.45,78.62,78.35,78.59,43882.0,77.8294,77.9981,77.7302,77.9683,43882.0
2025-01-13 10:45:00,78.58,78.75,78.56,78.56,17663.0,77.9584,78.1271,77.9386,77.9386,17663.0
2025-01-13 10:50:00,78.57,78.65,78.5,78.58,16799.0,77.9485,78.0279,77.879,77.9584,16799.0
2025-01-13 10:55:00,78.57,78.65,78.45,78.53,13263.0,77.9485,78.0279,77.8294,77.9088,13263.0
2025-01-13 11:00:00,78.53,78.53,78.28,78.34,16468.0,77.9088,77.9088,77.6608,77.7203,16468.0
2025-01-13 11:05:00,78.36,78.37,78.26,78.3,12759.0,77.7401,77.7501,77.6409,77.6806,12759.0
2025-01-13 11:10:00,78.33,78.36,78.27,78.33,11791.0,77.7104,77.7401,77.6509,77.7104,11791.0
2025-01-13 11:15:00,78.33,78.39,78.29,78.35,23859.0,77.7104,77.7699,77.6707,77.7302,23859.0
2025-01-13 11:20:00,78.36,78.57,78.33,78.42,53228.0,77.7401,77.9485,77.7104,77.7997,53228.0
2025-01-13 11:25:00,78.42,78.43,78.36,78.36,7072.0,77.7997,77.8096,77.7401,77.7401,7072.0
2025-01-13 11:30:00,78.36,78.42,78.31,78.36,8946.0,77.7401,77.7997,77.6905,77.7401,8946.0
2025-01-13 11:35:00,78.35,78.42,78.23,78.25,11863.0,77.7302,77.7997,77.6112,77.631,11863.0
2025-01-13 11:40:00,78.29,78.43,78.29,78.36,12817.0,77.6707,77.8096,77.6707,77.7401,12817.0
2025-01-13 11:45:00,78.37,78.39,78.29,78.31,6784.0,77.7501,77.7699,77.6707,77.6905,6784.0
2025-01-13 11:50:00,78.34,78.34,78.26,78.3,11710.0,77.7203,77.7203,77.6409,77.6806,11710.0
2025-01-13 11:55:00,78.29,78.31,78.15,78.17,10843.0,77.6707,77.6905,77.5318,77.5516,10843.0
2025-01-13 12:00:00,78.18,78.23,78.1,78.18,12475.0,77.5616,77.6112,77.4822,77.5616,12475.0
2025-01-13 12:05:00,78.18,78.39,78.17,78.35,7815.0,77.5616,77.7699,77.5516,77.7302,7815.0
2025-01-13 12:10:00,78.37,78.44,78.35,78.4,15636.0,77.7501,77.8195,77.7302,77.7798,15636.0
2025-01-13 12:15:00,78.4,78.54,78.39,78.52,35389.0,77.7798,77.9187,77.7699,77.8989,35389.0
2025-01-13 12:20:00,78.52,78.59,78.47,78.51,25115.0,77.8989,77.9683,77.8493,77.889,25115.0
2025-01-13 12:25:00,78.52,78.59,78.44,78.47,17368.0,77.8989,77.9683,77.8195,77.8493,17368.0
2025-01-13 12:30:00,78.46,78.47,78.39,78.44,16684.0,77.8394,77.8493,77.7699,77.8195,16684.0
2025-01-13 12:35:00,78.42,78.45,78.38,78.38,5416.0,77.7997,77.8294,77.76,77.76,5416.0
2025-01-13 12:40:00,78.39,78.47,78.39,78.42,5737.0,77.7699,77.8493,77.7699,77.7997,5737.0
2025-01-13 12:45:00,78.42,78.52,78.42,78.45,13822.0,77.7997,77.8989,77.7997,77.8294,13822.0
2025-01-13 12:50:00,78.45,78.5,78.44,78.45,5931.0,77.8294,77.879,77.8195,77.8294,5931.0
2025-01-13 12:55:00,78.47,78.81,78.47,78.81,45533.0,77.8493,78.1866,77.8493,78.1866,45533.0
2025-01-13 13:00:00,78.81,78.92,78.76,78.89,22981.0,78.1866,78.2957,78.137,78.266,22981.0
2025-01-13 13:05:00,78.88,78.96,78.82,78.82,24121.0,78.256,78.3354,78.1965,78.1965,24121.0
2025-01-13 13:10:00,78.81,78.83,78.69,78.7,11480.0,78.1866,78.2064,78.0675,78.0775,11480.0
2025-01-13 13:15:00,78.72,78.72,78.64,78.66,6193.0,78.0973,78.0973,78.0179,78.0378,6193.0
2025-01-13 13:20:00,78.67,78.68,78.6,78.6,6789.0,78.0477,78.0576,77.9782,77.9782,6789.0
2025-01-13 13:25:00,78.63,78.71,78.6,78.71,32291.0,78.008,78.0874,77.9782,78.0874,32291.0
2025-01-13 13:30:00,78.72,78.77,78.62,78.7,16993.0,78.0973,78.1469,77.9981,78.0775,16993.0
2025-01-13 13:35:00,78.71,78.81,78.71,78.81,35404.0,78.0874,78.1866,78.0874,78.1866,35404.0
2025-01-13 13:40:00,78.79,78.85,78.74,78.75,11753.0,78.1667,78.2263,78.1171,78.1271,11753.0
2025-01-13 13:45:00,78.75,78.88,78.72,78.86,14088.0,78.1271,78.256,78.0973,78.2362,14088.0
2025-01-13 13:50:00,78.84,78.84,78.75,78.75,6758.0,78.2163,78.2163,78.1271,78.1271,6758.0
2025-01-13 13:55:00,78.74,78.86,78.7,78.85,6767.0,78.1171,78.2362,78.0775,78.2263,6767.0
2025-01-13 14:00:00,78.85,78.85,78.72,78.75,9298.0,78.2263,78.2263,78.0973,78.1271,9298.0
2025-01-13 14:05:00,78.75,78.85,78.75,78.84,11314.0,78.1271,78.2263,78.1271,78.2163,11314.0
2025-01-13 14:10:00,78.85,78.9,78.75,78.79,13105.0,78.2263,78.2759,78.1271,78.1667,13105.0
2025-01-13 14:15:00,78.77,78.86,78.77,78.78,12791.0,78.1469,78.2362,78.1469,78.1568,12791.0
2025-01-13 14:20:00,78.78,78.93,78.76,78.91,9669.0,78.1568,78.3056,78.137,78.2858,9669.0
2025-01-13 14:25:00,78.91,79.06,78.86,79.06,11921.0,78.2858,78.4346,78.2362,78.4346,11921.0
2025-01-13 14:30:00,79.04,79.04,78.92,78.93,15895.0,78.4148,78.4148,78.2957,78.3056,15895.0
2025-01-13 14:35:00,78.94,79.13,78.92,79.11,15154.0,78.3156,78.5041,78.2957,78.4842,15154.0
2025-01-13 14:40:00,79.1,79.25,79.08,79.14,19372.0,78.4743,78.6231,78.4545,78.514,19372.0
2025-01-13 14:45:00,79.13,79.17,79.06,79.08,10679.0,78.5041,78.5437,78.4346,78.4545,10679.0
2025-01-13 14:50:00,79.09,79.17,79.06,79.13,18913.0,78.4644,78.5437,78.4346,78.5041,18913.0
2025-01-13 14:55:00,79.12,79.22,79.12,79.18,10031.0,78.4941,78.5933,78.4941,78.5537,10031.0
2025-01-13 15:00:00,79.18,79.18,79.07,79.13,13282.0,78.5537,78.5537,78.4445,78.5041,13282.0
2025-01-13 15:05:00,79.13,79.18,79.12,79.12,7175.0,78.5041,78.5537,78.4941,78.4941,7175.0
2025-01-13 15:10:00,79.13,79.15,79.04,79.05,10480.0,78.5041,78.5239,78.4148,78.4247,10480.0
2025-01-13 15:15:00,79.05,79.11,78.99,79.11,11665.0,78.4247,78.4842,78.3652,78.4842,11665.0
2025-01-13 15:20:00,79.1,79.1,78.94,79.0,17367.0,78.4743,78.4743,78.3156,78.3751,17367.0
2025-01-13 15:25:00,79.0,79.05,78.98,79.01,19958.0,78.3751,78.4247,78.3552,78.385,19958.0
2025-01-13 15:30:00,79.0,79.02,78.92,78.96,20778.0,78.3751,78.3949,78.2957,78.3354,20778.0
2025-01-13 15:35:00,78.93,79.03,78.9,78.96,29733.0,78.3056,78.4048,78.2759,78.3354,29733.0
2025-01-13 15:40:00,78.96,78.98,78.87,78.89,22682.0,78.3354,78.3552,78.2461,78.266,22682.0
2025-01-13 15:45:00,78.89,78.93,78.85,78.91,24500.0,78.266,78.3056,78.2263,78.2858,24500.0
2025-01-13 15:50:00,78.91,79.28,78.89,79.28,51868.0,78.2858,78.6529,78.266,78.6529,51868.0
2025-01-13 15:55:00,79.28,79.4,79.23,79.3,149970.0,78.6529,78.7719,78.6033,78.6727,149970.0
2025-01-14 09:30:00,79.77,80.17,79.43,79.65,46704.0,79.139,79.5358,78.8017,79.0199,46704.0
2025-01-14 09:35:00,79.63,80.08,79.63,79.93,15363.0,79.0001,79.4465,79.0001,79.2977,15363.0
2025-01-14 09:40:00,79.97,80.12,79.94,80.12,10506.0,79.3374,79.4862,79.3076,79.4862,10506.0
2025-01-14 09:45:00,80.13,80.13,79.92,80.13,10656.0,79.4961,79.4961,79.2878,79.4961,10656.0
2025-01-14 09:50:00,80.09,80.1,79.92,80.02,7791.0,79.4565,79.4664,79.2878,79.387,7791.0
2025-01-14 09:55:00,80.04,80.05,79.84,79.84,8597.0,79.4069,79.4168,79.2084,79.2084,8597.0
2025-01-14 10:00:00,79.9,80.21,79.89,80.14,21106.0,79.268,79.5755,79.258,79.5061,21106.0
2025-01-14 10:05:00,80.1,80.36,80.07,80.21,22946.0,79.4664,79.7243,79.4366,79.5755,22946.0
2025-01-14 10:10:00,80.22,80.32,80.2,80.23,7155.0,79.5854,79.6846,79.5656,79.5954,7155.0
2025-01-14 10:15:00,80.32,80.34,80.19,80.3,17628.0,79.6846,79.7045,79.5557,79.6648,17628.0
2025-01-14 10:20:00,80.3,80.37,80.18,80.34,16236.0,79.6648,79.7342,79.5457,79.7045,16236.0
2025-01-14 10:25:00,80.37,80.48,80.32,80.34,11775.0,79.7342,79.8434,79.6846,79.7045,11775.0
2025-01-14 10:30:00,80.34,80.55,80.3,80.51,13757.0,79.7045,79.9128,79.6648,79.8731,13757.0
2025-01-14 10:35:00,80.52,80.52,80.39,80.41,7632.0,79.8831,79.8831,79.7541,79.7739,7632.0
2025-01-14 10:40:00,80.41,80.55,80.38,80.53,9422.0,79.7739,79.9128,79.7442,79.893,9422.0
2025-01-14 10:45:00,80.53,80.58,80.5,80.54,10052.0,79.893,79.9426,79.8632,79.9029,10052.0
2025-01-14 10:50:00,80.55,80.61,80.44,80.61,11166.0,79.9128,79.9723,79.8037,79.9723,11166.0
2025-01-14 10:55:00,80.59,80.59,80.42,80.45,9187.0,79.9525,79.9525,79.7839,79.8136,9187.0
2025-01-14 11:00:00,80.45,80.45,80.06,80.11,11618.0,79.8136,79.8136,79.4267,79.4763,11618.0
2025-01-14 11:05:00,80.13,80.17,80.03,80.03,23498.0,79.4961,79.5358,79.3969,79.3969,23498.0
2025-01-14 11:10:00,80.05,80.1,80.02,80.1,17458.0,79.4168,79.4664,79.387,79.4664,17458.0
2025-01-14 11:15:00,80.09,80.12,80.02,80.09,5794.0,79.4565,79.4862,79.387,79.4565,5794.0
2025-01-14 11:20:00,80.07,80.09,80.03,80.05,11673.0,79.4366,79.4565,79.3969,79.4168,11673.0
2025-01-14 11:25:00,80.05,80.18,80.03,80.03,9934.0,79.4168,79.5457,79.3969,79.3969,9934.0
2025-01-14 11:30:00,80.02,80.09,79.96,79.99,9631.0,79.387,79.4565,79.3275,79.3573,9631.0
2025-01-14 11:35:00,79.99,79.99,79.79,79.85,3909.0,79.3573,79.3573,79.1588,79.2184,3909.0
2025-01-14 11:40:00,79.85,79.86,79.73,79.74,5878.0,79.2184,79.2283,79.0993,79.1092,5878.0
2025-01-14 11:45:00,79.72,79.83,79.72,79.8,14345.0,79.0894,79.1985,79.0894,79.1688,14345.0
2025-01-14 11:50:00,79.8,79.87,79.74,79.85,5235.0,79.1688,79.2382,79.1092,79.2184,5235.0
2025-01-14 11:55:00,79.83,79.88,79.75,79.76,10357.0,79.1985,79.2481,79.1192,79.1291,10357.0
2025-01-14 12:00:00,79.76,79.81,79.72,79.81,8089.0,79.1291,79.1787,79.0894,79.1787,8089.0
2025-01-14 12:05:00,79.79,79.86,79.74,79.84,3954.0,79.1588,79.2283,79.1092,79.2084,3954.0
2025-01-14 12:10:00,79.84,79.92,79.82,79.88,5971.0,79.2084,79.2878,79.1886,79.2481,5971.0
2025-01-14 12:15:00,79.87,79.93,79.85,79.86,7249.0,79.2382,79.2977,79.2184,79.2283,7249.0
2025-01-14 12:20:00,79.86,79.86,79.76,79.81,6659.0,79.2283,79.2283,79.1291,79.1787,6659.0
2025-01-14 12:25:00,79.81,79.93,79.79,79.89,6818.0,79.1787,79.2977,79.1588,79.258,6818.0
2025-01-14 12:30:00,79.88,79.88,79.64,79.69,16506.0,79.2481,79.2481,79.01,79.0596,16506.0
2025-01-14 12:35:00,79.68,79.76,79.64,79.72,7841.0,79.0497,79.1291,79.01,79.0894,7841.0
2025-01-14 12:40:00,79.7,79.81,79.69,79.76,7999.0,79.0695,79.1787,79.0596,79.1291,7999.0
2025-01-14 12:45:00,79.75,79.81,79.71,79.81,5335.0,79.1192,79.1787,79.0795,79.1787,5335.0
2025-01-14 12:50:00,79.84,79.96,79.82,79.93,4725.0,79.2084,79.3275,79.1886,79.2977,4725.0
2025-01-14 12:55:00,79.91,79.95,79.86,79.95,6181.0,79.2779,79.3176,79.2283,79.3176,6181.0
2025-01-14 13:00:00,79.93,80.0,79.92,79.99,5371.0,79.2977,79.3672,79.2878,79.3573,5371.0
2025-01-14 13:05:00,79.99,80.0,79.93,79.95,5524.0,79.3573,79.3672,79.2977,79.3176,5524.0
2025-01-14 13:10:00,79.96,79.99,79.94,79.97,4898.0,79.3275,79.3573,79.3076,79.3374,4898.0
2025-01-14 13:15:00,79.98,80.11,79.98,80.08,7603.0,79.3473,79.4763,79.3473,79.4465,7603.0
2025-01-14 13:20:00,80.1,80.19,80.09,80.19,10784.0,79.4664,79.5557,79.4565,79.5557,10784.0
2025-01-14 13:25:00,80.21,80.24,80.16,80.2,5030.0,79.5755,79.6053,79.5259,79.5656,5030.0
2025-01-14 13:30:00,80.2,80.28,80.18,80.27,5551.0,79.5656,79.645,79.5457,79.635,5551.0
2025-01-14 13:35:00,80.3,80.4,80.3,80.4,6753.0,79.6648,79.764,79.6648,79.764,6753.0
2025-01-14 13:40:00,80.41,80.46,80.4,80.43,8972.0,79.7739,79.8235,79.764,79.7938,8972.0
2025-01-14 13:45:00,80.42,80.47,80.41,80.47,5511.0,79.7839,79.8335,79.7739,79.8335,5511.0
2025-01-14 13:50:00,80.46,80.47,80.4,80.43,7360.0,79.8235,79.8335,79.764,79.7938,7360.0
2025-01-14 13:55:00,80.44,80.52,80.44,80.47,8234.0,79.8037,79.8831,79.8037,79.8335,8234.0
2025-01-14 14:00:00,80.44,80.44,80.29,80.3,9443.0,79.8037,79.8037,79.6549,79.6648,9443.0
2025-01-14 14:05:00,80.29,80.45,80.29,80.45,12075.0,79.6549,79.8136,79.6549,79.8136,12075.0
2025-01-14 14:10:00,80.45,80.5,80.44,80.47,8897.0,79.8136,79.8632,79.8037,79.8335,8897.0
2025-01-14 14:15:00,80.48,80.56,80.48,80.56,7387.0,79.8434,79.9227,79.8434,79.9227,7387.0
2025-01-14 14:20:00,80.55,80.6,80.51,80.53,10852.0,79.9128,79.9624,79.8731,79.893,10852.0
2025-01-14 14:25:00,80.53,80.58,80.44,80.44,8321.0,79.893,79.9426,79.8037,79.8037,8321.0
2025-01-14 14:30:00,80.42,80.5,80.41,80.47,11261.0,79.7839,79.8632,79.7739,79.8335,11261.0
2025-01-14 14:35:00,80.47,80.52,80.46,80.47,12241.0,79.8335,79.8831,79.8235,79.8335,12241.0
2025-01-14 14:40:00,80.46,80.54,80.46,80.5,13858.0,79.8235,79.9029,79.8235,79.8632,13858.0
2025-01-14 14:45:00,80.51,80.51,80.43,80.46,7677.0,79.8731,79.8731,79.7938,79.8235,7677.0
2025-01-14 14:50:00,80.46,80.46,80.36,80.36,7463.0,79.8235,79.8235,79.7243,79.7243,7463.0
2025-01-14 14:55:00,80.36,80.38,80.26,80.31,11507.0,79.7243,79.7442,79.6251,79.6747,11507.0
2025-01-14 15:00:00,80.31,80.34,80.05,80.08,8318.0,79.6747,79.7045,79.4168,79.4465,8318.0
2025-01-14 15:05:00,80.05,80.23,80.03,80.16,13073.0,79.4168,79.5954,79.3969,79.5259,13073.0
2025-01-14 15:10:00,80.17,80.18,80.12,80.16,10641.0,79.5358,79.5457,79.4862,79.5259,10641.0
2025-01-14 15:15:00,80.18,80.26,80.17,80.25,15981.0,79.5457,79.6251,79.5358,79.6152,15981.0
2025-01-14 15:20:00,80.25,80.42,80.25,80.39,27909.0,79.6152,79.7839,79.6152,79.7541,27909.0
2025-01-14 15:25:00,80.39,80.44,80.31,80.43,19442.0,79.7541,79.8037,79.6747,79.7938,19442.0
2025-01-14 15:30:00,80.42,80.45,80.3,80.35,16420.0,79.7839,79.8136,79.6648,79.7144,16420.0
2025-01-14 15:35:00,80.35,80.38,80.2,80.22,17997.0,79.7144,79.7442,79.5656,79.5854,17997.0
2025-01-14 15:40:00,80.22,80.28,80.16,80.25,16483.0,79.5854,79.645,79.5259,79.6152,16483.0
2025-01-14 15:45:00,80.25,80.29,80.19,80.2,23028.0,79.6152,79.6549,79.5557,79.5656,23028.0
2025-01-14 15:50:00,80.21,80.39,80.16,80.3,49449.0,79.5755,79.7541,79.5259,79.6648,49449.0
2025-01-14 15:55:00,80.3,80.3,80.15,80.21,159794.0,79.6648,79.6648,79.516,79.5755,159794.0
2025-01-15 09:30:00,81.94,81.94,80.98,81.08,75300.0,81.2918,81.2918,80.3394,80.4386,75300.0
2025-01-15 09:35:00,81.02,81.46,81.0,81.06,14722.0,80.3791,80.8156,80.3593,80.4188,14722.0
2025-01-15 09:40:00,81.07,81.27,81.05,81.18,24186.0,80.4287,80.6271,80.4089,80.5378,24186.0
2025-01-15 09:45:00,81.19,81.24,81.05,81.12,11797.0,80.5478,80.5974,80.4089,80.4783,11797.0
2025-01-15 09:50:00,81.16,81.43,81.09,81.14,32211.0,80.518,80.7859,80.4486,80.4982,32211.0
2025-01-15 09:55:00,81.08,81.32,81.08,81.32,21362.0,80.4386,80.6767,80.4386,80.6767,21362.0
2025-01-15 10:00:00,81.32,81.38,80.94,81.02,29016.0,80.6767,80.7363,80.2997,80.3791,29016.0
2025-01-15 10:05:00,80.98,81.02,80.76,80.77,13940.0,80.3394,80.3791,80.1212,80.1311,13940.0
2025-01-15 10:10:00,80.8,80.88,80.67,80.71,21758.0,80.1608,80.2402,80.0319,80.0716,21758.0
2025-01-15 10:15:00,80.77,80.77,80.55,80.61,19454.0,80.1311,80.1311,79.9128,79.9723,19454.0
2025-01-15 10:20:00,80.6,80.6,80.42,80.54,22440.0,79.9624,79.9624,79.7839,79.9029,22440.0
2025-01-15 10:25:00,80.52,80.56,80.46,80.5,17571.0,79.8831,79.9227,79.8235,79.8632,17571.0
2025-01-15 10:30:00,80.48,80.55,80.4,80.47,23398.0,79.8434,79.9128,79.764,79.8335,23398.0
2025-01-15 10:35:00,80.48,80.48,80.32,80.34,14684.0,79.8434,79.8434,79.6846,79.7045,14684.0
2025-01-15 10:40:00,80.28,80.37,80.27,80.31,14902.0,79.645,79.7342,79.635,79.6747,14902.0
2025-01-15 10:45:00,80.29,80.36,80.17,80.2,17018.0,79.6549,79.7243,79.5358,79.5656,17018.0
2025-01-15 10:50:00,80.18,80.28,80.13,80.26,16649.0,79.5457,79.645,79.4961,79.6251,16649.0
2025-01-15 10:55:00,80.27,80.34,80.26,80.33,19051.0,79.635,79.7045,79.6251,79.6946,19051.0
2025-01-15 11:00:00,80.33,80.43,80.28,80.32,14201.0,79.6946,79.7938,79.645,79.6846,14201.0
2025-01-15 11:05:00,80.33,80.39,80.23,80.31,14864.0,79.6946,79.7541,79.5954,79.6747,14864.0
2025-01-15 11:10:00,80.32,80.32,80.17,80.23,11372.0,79.6846,79.6846,79.5358,79.5954,11372.0
2025-01-15 11:15:00,80.21,80.26,80.12,80.14,12224.0,79.5755,79.6251,79.4862,79.5061,12224.0
2025-01-15 11:20:00,80.15,80.29,80.11,80.2,17521.0,79.516,79.6549,79.4763,79.5656,17521.0
2025-01-15 11:25:00,80.2,80.21,80.07,80.16,14675.0,79.5656,79.5755,79.4366,79.5259,14675.0
2025-01-15 11:30:00,80.14,80.16,80.01,80.08,40314.0,79.5061,79.5259,79.3771,79.4465,40314.0
2025-01-15 11:35:00,80.08,80.13,80.03,80.03,9816.0,79.4465,79.4961,79.3969,79.3969,9816.0
2025-01-15 11:40:00,80.03,80.11,80.02,80.09,14192.0,79.3969,79.4763,79.387,79.4565,14192.0
2025-01-15 11:45:00,80.1,80.1,80.0,80.09,41184.0,79.4664,79.4664,79.3672,79.4565,41184.0
2025-01-15 11:50:00,80.07,80.07,79.9,79.95,17289.0,79.4366,79.4366,79.268,79.3176,17289.0
2025-01-15 11:55:00,79.93,80.04,79.92,79.99,17011.0,79.2977,79.4069,79.2878,79.3573,17011.0
2025-01-15 12:00:00,80.0,80.05,79.97,80.04,16869.0,79.3672,79.4168,79.3374,79.4069,16869.0
2025-01-15 12:05:00,80.03,80.12,80.03,80.12,17763.0,79.3969,79.4862,79.3969,79.4862,17763.0
2025-01-15 12:10:00,80.11,80.17,80.09,80.09,9598.0,79.4763,79.5358,79.4565,79.4565,9598.0
2025-01-15 12:15:00,80.07,80.22,80.02,80.02,16544.0,79.4366,79.5854,79.387,79.387,16544.0
2025-01-15 12:20:00,80.05,80.08,79.97,80.0,14850.0,79.4168,79.4465,79.3374,79.3672,14850.0
2025-01-15 12:25:00,80.0,80.09,79.98,80.09,12319.0,79.3672,79.4565,79.3473,79.4565,12319.0
2025-01-15 12:30:00,80.09,80.11,79.95,80.0,21277.0,79.4565,79.4763,79.3176,79.3672,21277.0
2025-01-15 12:35:00,80.02,80.02,79.89,79.98,14856.0,79.387,79.387,79.258,79.3473,14856.0
2025-01-15 12:40:00,79.98,79.99,79.9,79.92,14460.0,79.3473,79.3573,79.268,79.2878,14460.0
2025-01-15 12:45:00,79.92,79.95,79.9,79.9,7761.0,79.2878,79.3176,79.268,79.268,7761.0
2025-01-15 12:50:00,79.91,79.93,79.85,79.92,22044.0,79.2779,79.2977,79.2184,79.2878,22044.0
2025-01-15 12:55:00,79.92,79.94,79.82,79.86,26028.0,79.2878,79.3076,79.1886,79.2283,26028.0
2025-01-15 13:00:00,79.87,79.96,79.86,79.92,10487.0,79.2382,79.3275,79.2283,79.2878,10487.0
2025-01-15 13:05:00,79.91,79.93,79.86,79.88,20382.0,79.2779,79.2977,79.2283,79.2481,20382.0
2025-01-15 13:10:00,79.87,79.96,79.87,79.94,10812.0,79.2382,79.3275,79.2382,79.3076,10812.0
2025-01-15 13:15:00,79.95,80.03,79.91,79.97,36364.0,79.3176,79.3969,79.2779,79.3374,36364.0
2025-01-15 13:20:00,79.97,80.08,79.97,80.05,68058.0,79.3374,79.4465,79.3374,79.4168,68058.0
2025-01-15 13:25:00,80.04,80.04,79.93,80.02,10971.0,79.4069,79.4069,79.2977,79.387,10971.0
2025-01-15 13:30:00,80.02,80.05,79.98,79.99,36329.0,79.387,79.4168,79.3473,79.3573,36329.0
2025-01-15 13:35:00,79.96,79.99,79.9,79.91,40937.0,79.3275,79.3573,79.268,79.2779,40937.0
2025-01-15 13:40:00,79.94,80.05,79.91,80.01,56315.0,79.3076,79.4168,79.2779,79.3771,56315.0
2025-01-15 13:45:00,80.02,80.02,79.88,79.89,82420.0,79.387,79.387,79.2481,79.258,82420.0
2025-01-15 13:50:00,79.9,79.95,79.85,79.95,197398.0,79.268,79.3176,79.2184,79.3176,197398.0
2025-01-15 13:55:00,79.95,79.96,79.81,79.9,220007.0,79.3176,79.3275,79.1787,79.268,220007.0
2025-01-15 14:00:00,79.9,79.93,79.88,79.89,26505.0,79.268,79.2977,79.2481,79.258,26505.0
2025-01-15 14:05:00,79.9,79.93,79.77,79.81,29560.0,79.268,79.2977,79.139,79.1787,29560.0
2025-01-15 14:10:00,79.79,79.82,79.72,79.77,55312.0,79.1588,79.1886,79.0894,79.139,55312.0
2025-01-15 14:15:00,79.77,79.83,79.73,79.82,12227.0,79.139,79.1985,79.0993,79.1886,12227.0
2025-01-15 14:20:00,79.8,79.82,79.75,79.78,56202.0,79.1688,79.1886,79.1192,79.1489,56202.0
2025-01-15 14:25:00,79.8,79.84,79.75,79.84,37565.0,79.1688,79.2084,79.1192,79.2084,37565.0
2025-01-15 14:30:00,79.84,79.96,79.83,79.95,26619.0,79.2084,79.3275,79.1985,79.3176,26619.0
2025-01-15 14:35:00,79.95,80.07,79.95,80.02,16877.0,79.3176,79.4366,79.3176,79.387,16877.0
2025-01-15 14:40:00,80.03,80.14,80.02,80.02,50071.0,79.3969,79.5061,79.387,79.387,50071.0
2025-01-15 14:45:00,80.03,80.05,79.99,80.03,17031.0,79.3969,79.4168,79.3573,79.3969,17031.0
2025-01-15 14:50:00,80.02,80.04,79.98,80.02,14451.0,79.387,79.4069,79.3473,79.387,14451.0
2025-01-15 14:55:00,80.04,80.1,79.99,79.99,17217.0,79.4069,79.4664,79.3573,79.3573,17217.0
2025-01-15 15:00:00,80.0,80.1,80.0,80.1,19247.0,79.3672,79.4664,79.3672,79.4664,19247.0
2025-01-15 15:05:00,80.12,80.16,80.02,80.02,24042.0,79.4862,79.5259,79.387,79.387,24042.0
2025-01-15 15:10:00,80.03,80.08,80.02,80.04,16846.0,79.3969,79.4465,79.387,79.4069,16846.0
2025-01-15 15:15:00,80.04,80.05,79.9,79.9,68612.0,79.4069,79.4168,79.268,79.268,68612.0
2025-01-15 15:20:00,79.89,79.93,79.89,79.9,126490.0,79.258,79.2977,79.258,79.268,126490.0
2025-01-15 15:25:00,79.9,80.0,79.86,79.88,86137.0,79.268,79.3672,79.2283,79.2481,86137.0
2025-01-15 15:30:00,79.86,79.87,79.69,79.7,83290.0,79.2283,79.2382,79.0596,79.0695,83290.0
2025-01-15 15:35:00,79.69,79.71,79.55,79.56,147743.0,79.0596,79.0795,78.9207,78.9307,147743.0
2025-01-15 15:40:00,79.57,79.6,79.46,79.48,142169.0,78.9406,78.9703,78.8314,78.8513,142169.0
2025-01-15 15:45:00,79.48,79.58,79.44,79.52,69717.0,78.8513,78.9505,78.8116,78.891,69717.0
2025-01-15 15:50:00,79.52,79.59,79.38,79.41,102935.0,78.891,78.9604,78.7521,78.7818,102935.0
2025-01-15 15:55:00,79.4,79.5,79.29,79.43,437507.0,78.7719,78.8711,78.6628,78.8017,437507.0
2025-01-16 09:30:00,79.77,79.86,79.48,79.56,73478.0,79.139,79.2283,78.8513,78.9307,73478.0
2025-01-16 09:35:00,79.56,79.72,79.42,79.68,103674.0,78.9307,79.0894,78.7918,79.0497,103674.0
2025-01-16 09:40:00,79.68,79.97,79.66,79.75,51054.0,79.0497,79.3374,79.0299,79.1192,51054.0
2025-01-16 09:45:00,79.72,79.72,79.53,79.59,37192.0,79.0894,79.0894,78.9009,78.9604,37192.0
2025-01-16 09:50:00,79.6,79.92,79.6,79.79,48635.0,78.9703,79.2878,78.9703,79.1588,48635.0
2025-01-16 09:55:00,79.79,79.8,79.57,79.59,35028.0,79.1588,79.1688,78.9406,78.9604,35028.0
2025-01-16 10:00:00,79.57,79.61,79.5,79.55,38218.0,78.9406,78.9803,78.8711,78.9207,38218.0
2025-01-16 10:05:00,79.57,79.69,79.54,79.65,49115.0,78.9406,79.0596,78.9108,79.0199,49115.0
2025-01-16 10:10:00,79.65,79.73,79.59,79.63,59161.0,79.0199,79.0993,78.9604,79.0001,59161.0
2025-01-16 10:15:00,79.63,79.8,79.55,79.76,51719.0,79.0001,79.1688,78.9207,79.1291,51719.0
2025-01-16 10:20:00,79.74,80.07,79.74,80.07,77662.0,79.1092,79.4366,79.1092,79.4366,77662.0
2025-01-16 10:25:00,80.1,80.1,79.88,80.04,19935.0,79.4664,79.4664,79.2481,79.4069,19935.0
2025-01-16 10:30:00,80.03,80.07,79.89,80.0,48078.0,79.3969,79.4366,79.258,79.3672,48078.0
2025-01-16 10:35:00,80.0,80.01,79.89,79.97,22403.0,79.3672,79.3771,79.258,79.3374,22403.0
2025-01-16 10:40:00,79.95,79.95,79.85,79.85,56701.0,79.3176,79.3176,79.2184,79.2184,56701.0
2025-01-16 10:45:00,79.85,79.91,79.79,79.91,155840.0,79.2184,79.2779,79.1588,79.2779,155840.0
2025-01-16 10:50:00,79.91,79.93,79.78,79.82,107096.0,79.2779,79.2977,79.1489,79.1886,107096.0
2025-01-16 10:55:00,79.82,80.01,79.75,80.0,110084.0,79.1886,79.3771,79.1192,79.3672,110084.0
2025-01-16 11:00:00,80.0,80.11,79.99,80.05,29147.0,79.3672,79.4763,79.3573,79.4168,29147.0
2025-01-16 11:05:00,80.05,80.46,80.05,80.41,190463.0,79.4168,79.8235,79.4168,79.7739,190463.0
2025-01-16 11:10:00,80.38,80.45,80.32,80.36,18403.0,79.7442,79.8136,79.6846,79.7243,18403.0
2025-01-16 11:15:00,80.36,80.41,80.16,80.24,25652.0,79.7243,79.7739,79.5259,79.6053,25652.0
2025-01-16 11:20:00,80.24,80.63,80.21,80.58,20686.0,79.6053,79.9922,79.5755,79.9426,20686.0
2025-01-16 11:25:00,80.57,80.67,80.5,80.67,20851.0,79.9327,80.0319,79.8632,80.0319,20851.0
2025-01-16 11:30:00,80.65,80.69,80.54,80.54,20039.0,80.012,80.0517,79.9029,79.9029,20039.0
2025-01-16 11:35:00,80.53,80.6,80.47,80.51,19518.0,79.893,79.9624,79.8335,79.8731,19518.0
2025-01-16 11:40:00,80.51,80.51,80.41,80.49,12560.0,79.8731,79.8731,79.7739,79.8533,12560.0
2025-01-16 11:45:00,80.48,80.52,80.41,80.47,9967.0,79.8434,79.8831,79.7739,79.8335,9967.0
2025-01-16 11:50:00,80.45,80.53,80.43,80.52,11412.0,79.8136,79.893,79.7938,79.8831,11412.0
2025-01-16 11:55:00,80.5,80.67,80.49,80.6,58698.0,79.8632,80.0319,79.8533,79.9624,58698.0
2025-01-16 12:00:00,80.61,80.67,80.54,80.55,20021.0,79.9723,80.0319,79.9029,79.9128,20021.0
2025-01-16 12:05:00,80.56,80.56,80.49,80.51,12293.0,79.9227,79.9227,79.8533,79.8731,12293.0
2025-01-16 12:10:00,80.5,80.53,80.49,80.5,13007.0,79.8632,79.893,79.8533,79.8632,13007.0
2025-01-16 12:15:00,80.49,80.49,80.39,80.39,29180.0,79.8533,79.8533,79.7541,79.7541,29180.0
2025-01-16 12:20:00,80.39,80.43,80.3,80.42,18340.0,79.7541,79.7938,79.6648,79.7839,18340.0
2025-01-16 12:25:00,80.41,80.43,80.37,80.41,14090.0,79.7739,79.7938,79.7342,79.7739,14090.0
2025-01-16 12:30:00,80.41,80.48,80.33,80.36,13082.0,79.7739,79.8434,79.6946,79.7243,13082.0
2025-01-16 12:35:00,80.33,80.33,80.2,80.21,19172.0,79.6946,79.6946,79.5656,79.5755,19172.0
2025-01-16 12:40:00,80.2,80.2,80.16,80.16,15908.0,79.5656,79.5656,79.5259,79.5259,15908.0
2025-01-16 12:45:00,80.16,80.17,80.02,80.04,19244.0,79.5259,79.5358,79.387,79.4069,19244.0
2025-01-16 12:50:00,80.04,80.1,80.02,80.07,16589.0,79.4069,79.4664,79.387,79.4366,16589.0
2025-01-16 12:55:00,80.07,80.15,80.07,80.13,16866.0,79.4366,79.516,79.4366,79.4961,16866.0
2025-01-16 13:00:00,80.12,80.29,80.08,80.27,13049.0,79.4862,79.6549,79.4465,79.635,13049.0
2025-01-16 13:05:00,80.28,80.33,80.2,80.28,15824.0,79.645,79.6946,79.5656,79.645,15824.0
2025-01-16 13:10:00,80.28,80.29,80.17,80.22,18073.0,79.645,79.6549,79.5358,79.5854,18073.0
2025-01-16 13:15:00,80.22,80.22,80.17,80.19,8297.0,79.5854,79.5854,79.5358,79.5557,8297.0
2025-01-16 13:20:00,80.19,80.22,80.14,80.18,13600.0,79.5557,79.5854,79.5061,79.5457,13600.0
2025-01-16 13:25:00,80.2,80.22,80.15,80.18,13318.0,79.5656,79.5854,79.516,79.5457,13318.0
2025-01-16 13:30:00,80.17,80.2,80.12,80.16,14281.0,79.5358,79.5656,79.4862,79.5259,14281.0
2025-01-16 13:35:00,80.17,80.21,80.1,80.11,13890.0,79.5358,79.5755,79.4664,79.4763,13890.0
2025-01-16 13:40:00,80.11,80.2,80.11,80.14,17321.0,79.4763,79.5656,79.4763,79.5061,17321.0
2025-01-16 13:45:00,80.16,80.17,80.07,80.14,15014.0,79.5259,79.5358,79.4366,79.5061,15014.0
2025-01-16 13:50:00,80.15,80.15,80.03,80.14,23176.0,79.516,79.516,79.3969,79.5061,23176.0
2025-01-16 13:55:00,80.15,80.16,80.03,80.16,20858.0,79.516,79.5259,79.3969,79.5259,20858.0
2025-01-16 14:00:00,80.16,80.17,80.04,80.08,13446.0,79.5259,79.5358,79.4069,79.4465,13446.0
2025-01-16 14:05:00,80.06,80.1,80.02,80.1,15112.0,79.4267,79.4664,79.387,79.4664,15112.0
2025-01-16 14:10:00,80.1,80.1,80.02,80.03,12758.0,79.4664,79.4664,79.387,79.3969,12758.0
2025-01-16 14:15:00,80.02,80.1,80.01,80.07,47809.0,79.387,79.4664,79.3771,79.4366,47809.0
2025-01-16 14:20:00,80.07,80.17,80.05,80.1,17365.0,79.4366,79.5358,79.4168,79.4664,17365.0
2025-01-16 14:25:00,80.11,80.24,80.11,80.19,31927.0,79.4763,79.6053,79.4763,79.5557,31927.0
2025-01-16 14:30:00,80.19,80.19,80.1,80.12,18075.0,79.5557,79.5557,79.4664,79.4862,18075.0
2025-01-16 14:35:00,80.13,80.14,80.03,80.05,22304.0,79.4961,79.5061,79.3969,79.4168,22304.0
2025-01-16 14:40:00,80.06,80.08,80.01,80.01,20325.0,79.4267,79.4465,79.3771,79.3771,20325.0
2025-01-16 14:45:00,80.02,80.1,80.01,80.04,14528.0,79.387,79.4664,79.3771,79.4069,14528.0
2025-01-16 14:50:00,80.04,80.14,80.04,80.13,14954.0,79.4069,79.5061,79.4069,79.4961,14954.0
2025-01-16 14:55:00,80.12,80.18,80.1,80.12,19874.0,79.4862,79.5457,79.4664,79.4862,19874.0
2025-01-16 15:00:00,80.11,80.27,80.1,80.24,10578.0,79.4763,79.635,79.4664,79.6053,10578.0
2025-01-16 15:05:00,80.25,80.32,80.24,80.28,8661.0,79.6152,79.6846,79.6053,79.645,8661.0
2025-01-16 15:10:00,80.27,80.3,80.24,80.26,16165.0,79.635,79.6648,79.6053,79.6251,16165.0
2025-01-16 15:15:00,80.26,80.27,80.19,80.23,10746.0,79.6251,79.635,79.5557,79.5954,10746.0
2025-01-16 15:20:00,80.22,80.28,80.2,80.25,20327.0,79.5854,79.645,79.5656,79.6152,20327.0
2025-01-16 15:25:00,80.27,80.28,80.16,80.2,28989.0,79.635,79.645,79.5259,79.5656,28989.0
2025-01-16 15:30:00,80.2,80.3,80.19,80.3,26455.0,79.5656,79.6648,79.5557,79.6648,26455.0
2025-01-16 15:35:00,80.29,80.4,80.27,80.4,20072.0,79.6549,79.764,79.635,79.764,20072.0
2025-01-16 15:40:00,80.4,80.5,80.35,80.42,31439.0,79.764,79.8632,79.7144,79.7839,31439.0
2025-01-16 15:45:00,80.42,80.42,80.34,80.38,30078.0,79.7839,79.7839,79.7045,79.7442,30078.0
2025-01-16 15:50:00,80.4,80.54,80.4,80.47,77014.0,79.764,79.9029,79.764,79.8335,77014.0
2025-01-16 15:55:00,80.46,80.48,80.33,80.46,218658.0,79.8235,79.8434,79.6946,79.8235,218658.0
2025-01-17 09:30:00,80.96,81.21,80.63,80.91,451636.0,80.3196,80.5676,79.9922,80.27,451636.0
2025-01-17 09:35:00,80.94,81.08,80.9,81.04,4864.0,80.2997,80.4386,80.2601,80.3989,4864.0
2025-01-17 09:40:00,81.01,81.17,81.0,81.13,13087.0,80.3692,80.5279,80.3593,80.4882,13087.0
2025-01-17 09:45:00,81.14,81.45,81.12,81.45,6657.0,80.4982,80.8057,80.4783,80.8057,6657.0
2025-01-17 09:50:00,81.47,81.49,81.38,81.38,6185.0,80.8255,80.8454,80.7363,80.7363,6185.0
2025-01-17 09:55:00,81.39,81.44,81.04,81.07,26546.0,80.7462,80.7958,80.3989,80.4287,26546.0
2025-01-17 10:00:00,81.06,81.24,80.99,81.1,31992.0,80.4188,80.5974,80.3493,80.4585,31992.0
2025-01-17 10:05:00,81.1,81.11,80.91,80.99,15244.0,80.4585,80.4684,80.27,80.3493,15244.0
2025-01-17 10:10:00,81.0,81.16,81.0,81.05,7761.0,80.3593,80.518,80.3593,80.4089,7761.0
2025-01-17 10:15:00,81.09,81.22,81.02,81.22,8398.0,80.4486,80.5775,80.3791,80.5775,8398.0
2025-01-17 10:20:00,81.22,81.35,81.18,81.22,21922.0,80.5775,80.7065,80.5378,80.5775,21922.0
2025-01-17 10:25:00,81.23,81.31,81.15,81.31,13212.0,80.5874,80.6668,80.5081,80.6668,13212.0
2025-01-17 10:30:00,81.32,81.35,81.22,81.22,19540.0,80.6767,80.7065,80.5775,80.5775,19540.0
2025-01-17 10:35:00,81.22,81.25,81.17,81.2,11558.0,80.5775,80.6073,80.5279,80.5577,11558.0
2025-01-17 10:40:00,81.2,81.23,81.15,81.22,20665.0,80.5577,80.5874,80.5081,80.5775,20665.0
2025-01-17 10:45:00,81.22,81.25,81.17,81.25,20025.0,80.5775,80.6073,80.5279,80.6073,20025.0
2025-01-17 10:50:00,81.25,81.29,81.24,81.27,14779.0,80.6073,80.647,80.5974,80.6271,14779.0
2025-01-17 10:55:00,81.28,81.46,81.26,81.37,21187.0,80.637,80.8156,80.6172,80.7263,21187.0
2025-01-17 11:00:00,81.36,81.42,81.34,81.39,17117.0,80.7164,80.7759,80.6966,80.7462,17117.0
2025-01-17 11:05:00,81.36,81.47,81.29,81.47,7955.0,80.7164,80.8255,80.647,80.8255,7955.0
2025-01-17 11:10:00,81.46,81.46,81.36,81.38,5375.0,80.8156,80.8156,80.7164,80.7363,5375.0
2025-01-17 11:15:00,81.44,81.55,81.4,81.42,9531.0,80.7958,80.9049,80.7561,80.7759,9531.0
2025-01-17 11:20:00,81.4,81.44,81.38,81.43,8827.0,80.7561,80.7958,80.7363,80.7859,8827.0
2025-01-17 11:25:00,81.42,81.46,81.28,81.34,23509.0,80.7759,80.8156,80.637,80.6966,23509.0
2025-01-17 11:30:00,81.35,81.4,81.31,81.32,15760.0,80.7065,80.7561,80.6668,80.6767,15760.0
2025-01-17 11:35:00,81.33,81.43,81.32,81.39,9827.0,80.6867,80.7859,80.6767,80.7462,9827.0
2025-01-17 11:40:00,81.39,81.46,81.37,81.41,19112.0,80.7462,80.8156,80.7263,80.766,19112.0
2025-01-17 11:45:00,81.42,81.46,81.37,81.44,17144.0,80.7759,80.8156,80.7263,80.7958,17144.0
2025-01-17 11:50:00,81.45,81.45,81.32,81.35,9350.0,80.8057,80.8057,80.6767,80.7065,9350.0
2025-01-17 11:55:00,81.34,81.35,81.26,81.29,7471.0,80.6966,80.7065,80.6172,80.647,7471.0
2025-01-17 12:00:00,81.26,81.31,81.19,81.24,18418.0,80.6172,80.6668,80.5478,80.5974,18418.0
2025-01-17 12:05:00,81.23,81.24,81.17,81.19,8041.0,80.5874,80.5974,80.5279,80.5478,8041.0
2025-01-17 12:10:00,81.2,81.3,81.18,81.3,14442.0,80.5577,80.6569,80.5378,80.6569,14442.0
2025-01-17 12:15:00,81.3,81.36,81.28,81.35,11409.0,80.6569,80.7164,80.637,80.7065,11409.0
2025-01-17 12:20:00,81.35,81.37,81.24,81.27,11403.0,80.7065,80.7263,80.5974,80.6271,11403.0
2025-01-17 12:25:00,81.29,81.33,81.27,81.31,5103.0,80.647,80.6867,80.6271,80.6668,5103.0
2025-01-17 12:30:00,81.31,81.44,81.31,81.37,36261.0,80.6668,80.7958,80.6668,80.7263,36261.0
2025-01-17 12:35:00,81.36,81.36,81.27,81.29,14127.0,80.7164,80.7164,80.6271,80.647,14127.0
2025-01-17 12:40:00,81.26,81.26,81.12,81.14,7679.0,80.6172,80.6172,80.4783,80.4982,7679.0
2025-01-17 12:45:00,81.14,81.18,81.13,81.13,5921.0,80.4982,80.5378,80.4882,80.4882,5921.0
2025-01-17 12:50:00,81.13,81.18,81.09,81.18,27367.0,80.4882,80.5378,80.4486,80.5378,27367.0
2025-01-17 12:55:00,81.18,81.26,81.14,81.23,12354.0,80.5378,80.6172,80.4982,80.5874,12354.0
2025-01-17 13:00:00,81.23,81.24,81.12,81.17,14595.0,80.5874,80.5974,80.4783,80.5279,14595.0
2025-01-17 13:05:00,81.17,81.2,81.13,81.18,10456.0,80.5279,80.5577,80.4882,80.5378,10456.0
2025-01-17 13:10:00,81.19,81.25,81.19,81.22,5914.0,80.5478,80.6073,80.5478,80.5775,5914.0
2025-01-17 13:15:00,81.21,81.26,81.21,81.23,10256.0,80.5676,80.6172,80.5676,80.5874,10256.0
2025-01-17 13:20:00,81.23,81.29,81.2,81.21,9863.0,80.5874,80.647,80.5577,80.5676,9863.0
2025-01-17 13:25:00,81.21,81.21,81.09,81.15,7912.0,80.5676,80.5676,80.4486,80.5081,7912.0
2025-01-17 13:30:00,81.15,81.19,81.13,81.15,19925.0,80.5081,80.5478,80.4882,80.5081,19925.0
2025-01-17 13:35:00,81.14,81.18,81.11,81.17,12087.0,80.4982,80.5378,80.4684,80.5279,12087.0
2025-01-17 13:40:00,81.17,81.2,81.09,81.1,10505.0,80.5279,80.5577,80.4486,80.4585,10505.0
2025-01-17 13:45:00,81.09,81.19,81.09,81.18,6152.0,80.4486,80.5478,80.4486,80.5378,6152.0
2025-01-17 13:50:00,81.16,81.21,81.09,81.12,12503.0,80.518,80.5676,80.4486,80.4783,12503.0
2025-01-17 13:55:00,81.11,81.15,81.07,81.13,6339.0,80.4684,80.5081,80.4287,80.4882,6339.0
2025-01-17 14:00:00,81.12,81.18,81.11,81.14,6265.0,80.4783,80.5378,80.4684,80.4982,6265.0
2025-01-17 14:05:00,81.14,81.2,81.12,81.18,9352.0,80.4982,80.5577,80.4783,80.5378,9352.0
2025-01-17 14:10:00,81.19,81.19,81.1,81.16,14495.0,80.5478,80.5478,80.4585,80.518,14495.0
2025-01-17 14:15:00,81.17,81.21,81.14,81.17,9391.0,80.5279,80.5676,80.4982,80.5279,9391.0
2025-01-17 14:20:00,81.19,81.26,81.19,81.24,30402.0,80.5478,80.6172,80.5478,80.5974,30402.0
2025-01-17 14:25:00,81.25,81.27,81.22,81.25,11948.0,80.6073,80.6271,80.5775,80.6073,11948.0
2025-01-17 14:30:00,81.24,81.26,81.21,81.24,12845.0,80.5974,80.6172,80.5676,80.5974,12845.0
2025-01-17 14:35:00,81.25,81.33,81.22,81.23,18917.0,80.6073,80.6867,80.5775,80.5874,18917.0
2025-01-17 14:40:00,81.22,81.28,81.21,81.25,11824.0,80.5775,80.637,80.5676,80.6073,11824.0
2025-01-17 14:45:00,81.25,81.27,81.19,81.21,11940.0,80.6073,80.6271,80.5478,80.5676,11940.0
2025-01-17 14:50:00,81.2,81.22,81.18,81.19,13385.0,80.5577,80.5775,80.5378,80.5478,13385.0
2025-01-17 14:55:00,81.19,81.22,81.17,81.2,14167.0,80.5478,80.5775,80.5279,80.5577,14167.0
2025-01-17 15:00:00,81.19,81.19,81.03,81.03,17498.0,80.5478,80.5478,80.389,80.389,17498.0
2025-01-17 15:05:00,81.04,81.1,80.99,81.1,17918.0,80.3989,80.4585,80.3493,80.4585,17918.0
2025-01-17 15:10:00,81.09,81.16,81.09,81.13,44050.0,80.4486,80.518,80.4486,80.4882,44050.0
2025-01-17 15:15:00,81.13,81.16,81.09,81.15,25242.0,80.4882,80.518,80.4486,80.5081,25242.0
2025-01-17 15:20:00,81.15,81.2,81.14,81.15,18055.0,80.5081,80.5577,80.4982,80.5081,18055.0
2025-01-17 15:25:00,81.15,81.15,81.11,81.12,11062.0,80.5081,80.5081,80.4684,80.4783,11062.0
2025-01-17 15:30:00,81.13,81.27,81.13,81.24,22037.0,80.4882,80.6271,80.4882,80.5974,22037.0
2025-01-17 15:35:00,81.23,81.24,81.16,81.16,15949.0,80.5874,80.5974,80.518,80.518,15949.0
2025-01-17 15:40:00,81.17,81.24,81.15,81.18,25758.0,80.5279,80.5974,80.5081,80.5378,25758.0
2025-01-17 15:45:00,81.18,81.28,81.12,81.17,35185.0,80.5378,80.637,80.4783,80.5279,35185.0
2025-01-17 15:50:00,81.16,81.2,81.07,81.14,82070.0,80.518,80.5577,80.4287,80.4982,82070.0
2025-01-17 15:55:00,81.14,81.38,80.96,81.14,322202.0,80.4982,80.7363,80.3196,80.4982,322202.0
2025-01-21 09:30:00,82.01,82.34,81.96,82.09,65451.0,81.3613,81.6887,81.3117,81.4406,65451.0
2025-01-21 09:35:00,81.98,82.24,81.95,82.07,32757.0,81.3315,81.5895,81.3017,81.4208,32757.0
2025-01-21 09:40:00,82.04,82.14,81.98,81.98,16827.0,81.391,81.4902,81.3315,81.3315,16827.0
2025-01-21 09:45:00,82.03,82.09,81.82,81.83,40765.0,81.3811,81.4406,81.1728,81.1827,40765.0
2025-01-21 09:50:00,81.82,81.9,81.59,81.6,10124.0,81.1728,81.2521,80.9446,80.9545,10124.0
2025-01-21 09:55:00,81.6,81.72,81.54,81.6,19938.0,80.9545,81.0736,80.895,80.9545,19938.0
2025-01-21 10:00:00,81.65,81.66,81.51,81.57,7753.0,81.0041,81.014,80.8652,80.9248,7753.0
2025-01-21 10:05:00,81.48,81.75,81.48,81.7,19212.0,80.8355,81.1033,80.8355,81.0537,19212.0
2025-01-21 10:10:00,81.68,81.68,81.5,81.61,8032.0,81.0339,81.0339,80.8553,80.9644,8032.0
2025-01-21 10:15:00,81.63,81.79,81.63,81.68,17419.0,80.9843,81.143,80.9843,81.0339,17419.0
2025-01-21 10:20:00,81.72,81.79,81.67,81.67,11814.0,81.0736,81.143,81.024,81.024,11814.0
2025-01-21 10:25:00,81.7,81.76,81.66,81.69,26435.0,81.0537,81.1133,81.014,81.0438,26435.0
2025-01-21 10:30:00,81.7,81.75,81.63,81.65,17313.0,81.0537,81.1033,80.9843,81.0041,17313.0
2025-01-21 10:35:00,81.65,81.72,81.62,81.68,19961.0,81.0041,81.0736,80.9744,81.0339,19961.0
2025-01-21 10:40:00,81.67,81.74,81.65,81.71,12624.0,81.024,81.0934,81.0041,81.0636,12624.0
2025-01-21 10:45:00,81.72,81.73,81.63,81.67,27690.0,81.0736,81.0835,80.9843,81.024,27690.0
2025-01-21 10:50:00,81.65,81.74,81.61,81.73,11178.0,81.0041,81.0934,80.9644,81.0835,11178.0
2025-01-21 10:55:00,81.73,81.89,81.72,81.81,13428.0,81.0835,81.2422,81.0736,81.1629,13428.0
2025-01-21 11:00:00,81.84,81.85,81.79,81.85,12768.0,81.1926,81.2025,81.143,81.2025,12768.0
2025-01-21 11:05:00,81.86,81.93,81.85,81.93,9507.0,81.2125,81.2819,81.2025,81.2819,9507.0
2025-01-21 11:10:00,81.92,82.04,81.92,82.02,17288.0,81.272,81.391,81.272,81.3712,17288.0
2025-01-21 11:15:00,82.04,82.05,82.0,82.05,7126.0,81.391,81.401,81.3514,81.401,7126.0
2025-01-21 11:20:00,82.05,82.1,81.98,82.09,12716.0,81.401,81.4506,81.3315,81.4406,12716.0
2025-01-21 11:25:00,82.09,82.15,82.01,82.03,10073.0,81.4406,81.5002,81.3613,81.3811,10073.0
2025-01-21 11:30:00,82.02,82.06,81.93,81.93,15016.0,81.3712,81.4109,81.2819,81.2819,15016.0
2025-01-21 11:35:00,81.95,82.01,81.93,81.97,10758.0,81.3017,81.3613,81.2819,81.3216,10758.0
2025-01-21 11:40:00,81.98,82.03,81.95,81.97,8375.0,81.3315,81.3811,81.3017,81.3216,8375.0
2025-01-21 11:45:00,81.97,82.02,81.97,82.01,7458.0,81.3216,81.3712,81.3216,81.3613,7458.0
2025-01-21 11:50:00,81.99,82.01,81.97,82.01,9112.0,81.3414,81.3613,81.3216,81.3613,9112.0
2025-01-21 11:55:00,82.0,82.03,81.96,82.01,11322.0,81.3514,81.3811,81.3117,81.3613,11322.0
2025-01-21 12:00:00,81.99,82.08,81.98,81.98,11227.0,81.3414,81.4307,81.3315,81.3315,11227.0
2025-01-21 12:05:00,81.98,82.03,81.95,82.03,11184.0,81.3315,81.3811,81.3017,81.3811,11184.0
2025-01-21 12:10:00,82.03,82.08,82.01,82.08,11613.0,81.3811,81.4307,81.3613,81.4307,11613.0
2025-01-21 12:15:00,82.08,82.1,82.06,82.09,8078.0,81.4307,81.4506,81.4109,81.4406,8078.0
2025-01-21 12:20:00,82.07,82.29,82.07,82.28,26388.0,81.4208,81.6391,81.4208,81.6291,26388.0
2025-01-21 12:25:00,82.28,82.3,82.2,82.26,14765.0,81.6291,81.649,81.5498,81.6093,14765.0
2025-01-21 12:30:00,82.25,82.3,82.25,82.3,17660.0,81.5994,81.649,81.5994,81.649,17660.0
2025-01-21 12:35:00,82.31,82.31,82.2,82.2,12314.0,81.6589,81.6589,81.5498,81.5498,12314.0
2025-01-21 12:40:00,82.21,82.26,82.05,82.08,34587.0,81.5597,81.6093,81.401,81.4307,34587.0
2025-01-21 12:45:00,82.07,82.2,82.05,82.19,12440.0,81.4208,81.5498,81.401,81.5398,12440.0
2025-01-21 12:50:00,82.19,82.2,82.1,82.19,15811.0,81.5398,81.5498,81.4506,81.5398,15811.0
2025-01-21 12:55:00,82.19,82.25,82.19,82.25,11840.0,81.5398,81.5994,81.5398,81.5994,11840.0
2025-01-21 13:00:00,82.27,82.27,82.16,82.26,14253.0,81.6192,81.6192,81.5101,81.6093,14253.0
2025-01-21 13:05:00,82.26,82.26,82.22,82.25,20096.0,81.6093,81.6093,81.5696,81.5994,20096.0
2025-01-21 13:10:00,82.25,82.3,82.21,82.24,21669.0,81.5994,81.649,81.5597,81.5895,21669.0
2025-01-21 13:15:00,82.25,82.38,82.23,82.36,13704.0,81.5994,81.7283,81.5795,81.7085,13704.0
2025-01-21 13:20:00,82.36,82.42,82.34,82.41,13483.0,81.7085,81.768,81.6887,81.7581,13483.0
2025-01-21 13:25:00,82.41,82.41,82.34,82.36,40916.0,81.7581,81.7581,81.6887,81.7085,40916.0
2025-01-21 13:30:00,82.37,82.38,82.32,82.38,12760.0,81.7184,81.7283,81.6688,81.7283,12760.0
2025-01-21 13:35:00,82.39,82.44,82.36,82.39,12377.0,81.7383,81.7879,81.7085,81.7383,12377.0
2025-01-21 13:40:00,82.38,82.39,82.32,82.37,6817.0,81.7283,81.7383,81.6688,81.7184,6817.0
2025-01-21 13:45:00,82.41,82.41,82.33,82.33,11351.0,81.7581,81.7581,81.6787,81.6787,11351.0
2025-01-21 13:50:00,82.33,82.38,82.31,82.36,10806.0,81.6787,81.7283,81.6589,81.7085,10806.0
2025-01-21 13:55:00,82.35,82.38,82.33,82.36,14588.0,81.6986,81.7283,81.6787,81.7085,14588.0
2025-01-21 14:00:00,82.36,82.41,82.35,82.39,17892.0,81.7085,81.7581,81.6986,81.7383,17892.0
2025-01-21 14:05:00,82.39,82.48,82.39,82.46,12454.0,81.7383,81.8276,81.7383,81.8077,12454.0
2025-01-21 14:10:00,82.46,82.49,82.46,82.46,11644.0,81.8077,81.8375,81.8077,81.8077,11644.0
2025-01-21 14:15:00,82.46,82.47,82.36,82.37,15304.0,81.8077,81.8176,81.7085,81.7184,15304.0
2025-01-21 14:20:00,82.35,82.36,82.16,82.16,18122.0,81.6986,81.7085,81.5101,81.5101,18122.0
2025-01-21 14:25:00,82.16,82.23,82.14,82.17,20667.0,81.5101,81.5795,81.4902,81.52,20667.0
2025-01-21 14:30:00,82.16,82.2,82.07,82.08,18653.0,81.5101,81.5498,81.4208,81.4307,18653.0
2025-01-21 14:35:00,82.07,82.09,82.03,82.06,14338.0,81.4208,81.4406,81.3811,81.4109,14338.0
2025-01-21 14:40:00,82.07,82.11,82.05,82.09,8992.0,81.4208,81.4605,81.401,81.4406,8992.0
2025-01-21 14:45:00,82.1,82.1,82.0,82.03,15342.0,81.4506,81.4506,81.3514,81.3811,15342.0
2025-01-21 14:50:00,82.02,82.06,81.98,82.01,13995.0,81.3712,81.4109,81.3315,81.3613,13995.0
2025-01-21 14:55:00,82.01,82.12,82.0,82.11,20578.0,81.3613,81.4704,81.3514,81.4605,20578.0
2025-01-21 15:00:00,82.1,82.1,82.02,82.03,28182.0,81.4506,81.4506,81.3712,81.3811,28182.0
2025-01-21 15:05:00,82.03,82.06,82.02,82.04,14616.0,81.3811,81.4109,81.3712,81.391,14616.0
2025-01-21 15:10:00,82.04,82.09,82.03,82.07,20545.0,81.391,81.4406,81.3811,81.4208,20545.0
2025-01-21 15:15:00,82.07,82.26,82.07,82.17,53296.0,81.4208,81.6093,81.4208,81.52,53296.0
2025-01-21 15:20:00,82.16,82.22,82.16,82.21,16135.0,81.5101,81.5696,81.5101,81.5597,16135.0
2025-01-21 15:25:00,82.21,82.28,82.21,82.23,41572.0,81.5597,81.6291,81.5597,81.5795,41572.0
2025-01-21 15:30:00,82.23,82.28,82.22,82.25,19133.0,81.5795,81.6291,81.5696,81.5994,19133.0
2025-01-21 15:35:00,82.27,82.34,82.22,82.28,34537.0,81.6192,81.6887,81.5696,81.6291,34537.0
2025-01-21 15:40:00,82.27,82.27,82.22,82.26,32283.0,81.6192,81.6192,81.5696,81.6093,32283.0
2025-01-21 15:45:00,82.25,82.29,82.16,82.19,55965.0,81.5994,81.6391,81.5101,81.5398,55965.0
2025-01-21 15:50:00,82.19,82.34,82.19,82.29,61790.0,81.5398,81.6887,81.5398,81.6391,61790.0
2025-01-21 15:55:00,82.29,82.53,82.28,82.48,198513.0,81.6391,81.8772,81.6291,81.8276,198513.0
2025-01-22 09:30:00,82.71,82.75,82.21,82.36,56139.0,82.0557,82.0954,81.5597,81.7085,56139.0
2025-01-22 09:35:00,82.35,82.59,82.18,82.27,37393.0,81.6986,81.9367,81.5299,81.6192,37393.0
2025-01-22 09:40:00,82.28,82.58,82.27,82.54,17885.0,81.6291,81.9268,81.6192,81.8871,17885.0
2025-01-22 09:45:00,82.58,82.59,82.33,82.53,19912.0,81.9268,81.9367,81.6787,81.8772,19912.0
2025-01-22 09:50:00,82.52,82.66,82.51,82.64,10539.0,81.8672,82.0061,81.8573,81.9863,10539.0
2025-01-22 09:55:00,82.64,82.68,82.44,82.58,14648.0,81.9863,82.026,81.7879,81.9268,14648.0
2025-01-22 10:00:00,82.62,82.69,82.57,82.62,15096.0,81.9664,82.0359,81.9168,81.9664,15096.0
2025-01-22 10:05:00,82.62,82.7,82.56,82.59,9940.0,81.9664,82.0458,81.9069,81.9367,9940.0
2025-01-22 10:10:00,82.6,82.68,82.5,82.57,27073.0,81.9466,82.026,81.8474,81.9168,27073.0
2025-01-22 10:15:00,82.55,82.74,82.5,82.59,22351.0,81.897,82.0855,81.8474,81.9367,22351.0
2025-01-22 10:20:00,82.61,82.66,82.55,82.62,19085.0,81.9565,82.0061,81.897,81.9664,19085.0
2025-01-22 10:25:00,82.58,82.68,82.57,82.64,9340.0,81.9268,82.026,81.9168,81.9863,9340.0
2025-01-22 10:30:00,82.62,82.66,82.51,82.61,25638.0,81.9664,82.0061,81.8573,81.9565,25638.0
2025-01-22 10:35:00,82.61,82.75,82.58,82.68,12354.0,81.9565,82.0954,81.9268,82.026,12354.0
2025-01-22 10:40:00,82.66,82.74,82.59,82.74,26613.0,82.0061,82.0855,81.9367,82.0855,26613.0
2025-01-22 10:45:00,82.73,82.89,82.71,82.85,98327.0,82.0756,82.2343,82.0557,82.1946,98327.0
2025-01-22 10:50:00,82.85,82.9,82.79,82.88,24265.0,82.1946,82.2442,82.1351,82.2244,24265.0
2025-01-22 10:55:00,82.87,82.87,82.71,82.73,13443.0,82.2145,82.2145,82.0557,82.0756,13443.0
2025-01-22 11:00:00,82.71,82.71,82.48,82.48,15099.0,82.0557,82.0557,81.8276,81.8276,15099.0
2025-01-22 11:05:00,82.45,82.58,82.42,82.42,19889.0,81.7978,81.9268,81.768,81.768,19889.0
2025-01-22 11:10:00,82.44,82.51,82.42,82.46,12429.0,81.7879,81.8573,81.768,81.8077,12429.0
2025-01-22 11:15:00,82.46,82.52,82.41,82.46,5696.0,81.8077,81.8672,81.7581,81.8077,5696.0
2025-01-22 11:20:00,82.46,82.46,82.37,82.42,8393.0,81.8077,81.8077,81.7184,81.768,8393.0
2025-01-22 11:25:00,82.41,82.48,82.4,82.41,10205.0,81.7581,81.8276,81.7482,81.7581,10205.0
2025-01-22 11:30:00,82.42,82.5,82.42,82.48,8203.0,81.768,81.8474,81.768,81.8276,8203.0
2025-01-22 11:35:00,82.47,82.51,82.46,82.49,7550.0,81.8176,81.8573,81.8077,81.8375,7550.0
2025-01-22 11:40:00,82.5,82.5,82.39,82.44,11659.0,81.8474,81.8474,81.7383,81.7879,11659.0
2025-01-22 11:45:00,82.44,82.48,82.41,82.47,15953.0,81.7879,81.8276,81.7581,81.8176,15953.0
2025-01-22 11:50:00,82.48,82.5,82.45,82.48,9999.0,81.8276,81.8474,81.7978,81.8276,9999.0
2025-01-22 11:55:00,82.49,82.5,82.27,82.27,11891.0,81.8375,81.8474,81.6192,81.6192,11891.0
2025-01-22 12:00:00,82.27,82.32,82.24,82.27,16850.0,81.6192,81.6688,81.5895,81.6192,16850.0
2025-01-22 12:05:00,82.28,82.31,82.22,82.28,7147.0,81.6291,81.6589,81.5696,81.6291,7147.0
2025-01-22 12:10:00,82.29,82.3,82.23,82.24,7856.0,81.6391,81.649,81.5795,81.5895,7856.0
2025-01-22 12:15:00,82.26,82.31,82.25,82.27,6543.0,81.6093,81.6589,81.5994,81.6192,6543.0
2025-01-22 12:20:00,82.27,82.35,82.26,82.35,8183.0,81.6192,81.6986,81.6093,81.6986,8183.0
2025-01-22 12:25:00,82.35,82.37,82.28,82.33,14289.0,81.6986,81.7184,81.6291,81.6787,14289.0
2025-01-22 12:30:00,82.33,82.41,82.31,82.39,6657.0,81.6787,81.7581,81.6589,81.7383,6657.0
2025-01-22 12:35:00,82.38,82.39,82.33,82.35,5001.0,81.7283,81.7383,81.6787,81.6986,5001.0
2025-01-22 12:40:00,82.34,82.37,82.34,82.35,4715.0,81.6887,81.7184,81.6887,81.6986,4715.0
2025-01-22 12:45:00,82.36,82.38,82.3,82.32,9943.0,81.7085,81.7283,81.649,81.6688,9943.0
2025-01-22 12:50:00,82.31,82.31,82.24,82.26,4786.0,81.6589,81.6589,81.5895,81.6093,4786.0
2025-01-22 12:55:00,82.25,82.29,82.2,82.22,3672.0,81.5994,81.6391,81.5498,81.5696,3672.0
2025-01-22 13:00:00,82.23,82.28,82.2,82.25,40448.0,81.5795,81.6291,81.5498,81.5994,40448.0
2025-01-22 13:05:00,82.26,82.29,82.24,82.29,3001.0,81.6093,81.6391,81.5895,81.6391,3001.0
2025-01-22 13:10:00,82.29,82.32,82.28,82.31,3991.0,81.6391,81.6688,81.6291,81.6589,3991.0
2025-01-22 13:15:00,82.33,82.34,82.29,82.32,8650.0,81.6787,81.6887,81.6391,81.6688,8650.0
2025-01-22 13:20:00,82.32,82.32,82.25,82.25,8467.0,81.6688,81.6688,81.5994,81.5994,8467.0
2025-01-22 13:25:00,82.23,82.26,82.2,82.26,12084.0,81.5795,81.6093,81.5498,81.6093,12084.0
2025-01-22 13:30:00,82.28,82.32,82.28,82.28,8509.0,81.6291,81.6688,81.6291,81.6291,8509.0
2025-01-22 13:35:00,82.28,82.45,82.28,82.43,7006.0,81.6291,81.7978,81.6291,81.778,7006.0
2025-01-22 13:40:00,82.45,82.46,82.41,82.42,7715.0,81.7978,81.8077,81.7581,81.768,7715.0
2025-01-22 13:45:00,82.42,82.46,82.39,82.4,8247.0,81.768,81.8077,81.7383,81.7482,8247.0
2025-01-22 13:50:00,82.4,82.42,82.34,82.37,6904.0,81.7482,81.768,81.6887,81.7184,6904.0
2025-01-22 13:55:00,82.37,82.37,82.28,82.32,13099.0,81.7184,81.7184,81.6291,81.6688,13099.0
2025-01-22 14:00:00,82.3,82.31,82.22,82.23,24560.0,81.649,81.6589,81.5696,81.5795,24560.0
2025-01-22 14:05:00,82.23,82.34,82.23,82.29,22986.0,81.5795,81.6887,81.5795,81.6391,22986.0
2025-01-22 14:10:00,82.29,82.3,82.25,82.28,3395.0,81.6391,81.649,81.5994,81.6291,3395.0
2025-01-22 14:15:00,82.27,82.29,82.26,82.27,6092.0,81.6192,81.6391,81.6093,81.6192,6092.0
2025-01-22 14:20:00,82.28,82.37,82.28,82.3,22595.0,81.6291,81.7184,81.6291,81.649,22595.0
2025-01-22 14:25:00,82.3,82.3,82.23,82.23,13065.0,81.649,81.649,81.5795,81.5795,13065.0
2025-01-22 14:30:00,82.24,82.36,82.22,82.33,6818.0,81.5895,81.7085,81.5696,81.6787,6818.0
2025-01-22 14:35:00,82.32,82.37,82.32,82.36,6065.0,81.6688,81.7184,81.6688,81.7085,6065.0
2025-01-22 14:40:00,82.37,82.45,82.36,82.42,8464.0,81.7184,81.7978,81.7085,81.768,8464.0
2025-01-22 14:45:00,82.42,82.46,82.39,82.41,20127.0,81.768,81.8077,81.7383,81.7581,20127.0
2025-01-22 14:50:00,82.42,82.46,82.41,82.43,14849.0,81.768,81.8077,81.7581,81.778,14849.0
2025-01-22 14:55:00,82.45,82.51,82.45,82.49,11311.0,81.7978,81.8573,81.7978,81.8375,11311.0
2025-01-22 15:00:00,82.48,82.51,82.41,82.44,21965.0,81.8276,81.8573,81.7581,81.7879,21965.0
2025-01-22 15:05:00,82.45,82.56,82.44,82.51,16620.0,81.7978,81.9069,81.7879,81.8573,16620.0
2025-01-22 15:10:00,82.52,82.54,82.49,82.53,41812.0,81.8672,81.8871,81.8375,81.8772,41812.0
2025-01-22 15:15:00,82.54,82.6,82.53,82.54,44818.0,81.8871,81.9466,81.8772,81.8871,44818.0
2025-01-22 15:20:00,82.54,82.64,82.53,82.64,11829.0,81.8871,81.9863,81.8772,81.9863,11829.0
2025-01-22 15:25:00,82.64,82.65,82.48,82.48,25712.0,81.9863,81.9962,81.8276,81.8276,25712.0
2025-01-22 15:30:00,82.49,82.56,82.48,82.53,18997.0,81.8375,81.9069,81.8276,81.8772,18997.0
2025-01-22 15:35:00,82.54,82.54,82.37,82.4,16362.0,81.8871,81.8871,81.7184,81.7482,16362.0
2025-01-22 15:40:00,82.39,82.4,82.36,82.39,14550.0,81.7383,81.7482,81.7085,81.7383,14550.0
2025-01-22 15:45:00,82.39,82.4,82.2,82.24,25351.0,81.7383,81.7482,81.5498,81.5895,25351.0
2025-01-22 15:50:00,82.24,82.34,82.18,82.19,63909.0,81.5895,81.6887,81.5299,81.5398,63909.0
2025-01-22 15:55:00,82.16,82.22,82.06,82.08,161059.0,81.5101,81.5696,81.4109,81.4307,161059.0
2025-01-23 09:30:00,82.18,82.18,81.81,81.94,25457.0,81.5299,81.5299,81.1629,81.2918,25457.0
2025-01-23 09:35:00,81.94,82.05,81.87,82.05,7103.0,81.2918,81.401,81.2224,81.401,7103.0
2025-01-23 09:40:00,81.98,82.06,81.95,81.95,4647.0,81.3315,81.4109,81.3017,81.3017,4647.0
2025-01-23 09:45:00,81.97,81.97,81.6,81.6,16235.0,81.3216,81.3216,80.9545,80.9545,16235.0
2025-01-23 09:50:00,81.65,81.78,81.63,81.76,12258.0,81.0041,81.1331,80.9843,81.1133,12258.0
2025-01-23 09:55:00,81.76,81.76,81.63,81.72,12600.0,81.1133,81.1133,80.9843,81.0736,12600.0
2025-01-23 10:00:00,81.72,81.83,81.63,81.63,22607.0,81.0736,81.1827,80.9843,80.9843,22607.0
2025-01-23 10:05:00,81.65,81.71,81.61,81.66,40114.0,81.0041,81.0636,80.9644,81.014,40114.0
2025-01-23 10:10:00,81.65,81.69,81.52,81.67,64194.0,81.0041,81.0438,80.8751,81.024,64194.0
2025-01-23 10:15:00,81.67,81.72,81.58,81.66,29023.0,81.024,81.0736,80.9347,81.014,29023.0
2025-01-23 10:20:00,81.66,81.67,81.57,81.61,44916.0,81.014,81.024,80.9248,80.9644,44916.0
2025-01-23 10:25:00,81.61,81.61,81.49,81.52,16729.0,80.9644,80.9644,80.8454,80.8751,16729.0
2025-01-23 10:30:00,81.5,81.64,81.48,81.62,18259.0,80.8553,80.9942,80.8355,80.9744,18259.0
2025-01-23 10:35:00,81.62,81.7,81.59,81.62,12589.0,80.9744,81.0537,80.9446,80.9744,12589.0
2025-01-23 10:40:00,81.62,81.86,81.54,81.86,42206.0,80.9744,81.2125,80.895,81.2125,42206.0
2025-01-23 10:45:00,81.86,81.88,81.76,81.81,29824.0,81.2125,81.2323,81.1133,81.1629,29824.0
2025-01-23 10:50:00,81.79,81.85,81.74,81.85,12652.0,81.143,81.2025,81.0934,81.2025,12652.0
2025-01-23 10:55:00,81.86,81.9,81.82,81.83,9405.0,81.2125,81.2521,81.1728,81.1827,9405.0
2025-01-23 11:00:00,81.83,81.91,81.82,81.89,8824.0,81.1827,81.2621,81.1728,81.2422,8824.0
2025-01-23 11:05:00,81.88,81.97,81.87,81.96,24322.0,81.2323,81.3216,81.2224,81.3117,24322.0
2025-01-23 11:10:00,81.96,82.01,81.84,81.98,18490.0,81.3117,81.3613,81.1926,81.3315,18490.0
2025-01-23 11:15:00,81.98,82.07,81.93,82.01,81371.0,81.3315,81.4208,81.2819,81.3613,81371.0
2025-01-23 11:20:00,82.01,82.1,82.0,82.07,16510.0,81.3613,81.4506,81.3514,81.4208,16510.0
2025-01-23 11:25:00,82.05,82.05,81.82,81.83,11616.0,81.401,81.401,81.1728,81.1827,11616.0
2025-01-23 11:30:00,81.82,81.87,81.81,81.86,22048.0,81.1728,81.2224,81.1629,81.2125,22048.0
2025-01-23 11:35:00,81.86,81.88,81.78,81.82,10644.0,81.2125,81.2323,81.1331,81.1728,10644.0
2025-01-23 11:40:00,81.81,81.87,81.8,81.84,8760.0,81.1629,81.2224,81.1529,81.1926,8760.0
2025-01-23 11:45:00,81.82,81.91,81.81,81.91,10867.0,81.1728,81.2621,81.1629,81.2621,10867.0
2025-01-23 11:50:00,81.9,81.9,81.7,81.7,24953.0,81.2521,81.2521,81.0537,81.0537,24953.0
2025-01-23 11:55:00,81.69,81.75,81.69,81.7,18114.0,81.0438,81.1033,81.0438,81.0537,18114.0
2025-01-23 12:00:00,81.72,81.74,81.66,81.74,11759.0,81.0736,81.0934,81.014,81.0934,11759.0
2025-01-23 12:05:00,81.75,81.76,81.72,81.72,14182.0,81.1033,81.1133,81.0736,81.0736,14182.0
2025-01-23 12:10:00,81.73,81.77,81.72,81.76,24926.0,81.0835,81.1232,81.0736,81.1133,24926.0
2025-01-23 12:15:00,81.76,81.88,81.75,81.82,28264.0,81.1133,81.2323,81.1033,81.1728,28264.0
2025-01-23 12:20:00,81.82,81.93,81.76,81.92,59961.0,81.1728,81.2819,81.1133,81.272,59961.0
2025-01-23 12:25:00,81.91,81.98,81.88,81.9,7908.0,81.2621,81.3315,81.2323,81.2521,7908.0
2025-01-23 12:30:00,81.92,82.08,81.92,82.05,17833.0,81.272,81.4307,81.272,81.401,17833.0
2025-01-23 12:35:00,82.03,82.1,82.02,82.04,9403.0,81.3811,81.4506,81.3712,81.391,9403.0
2025-01-23 12:40:00,82.03,82.09,82.0,82.09,5645.0,81.3811,81.4406,81.3514,81.4406,5645.0
2025-01-23 12:45:00,82.08,82.22,82.06,82.2,47425.0,81.4307,81.5696,81.4109,81.5498,47425.0
2025-01-23 12:50:00,82.21,82.26,82.21,82.25,7842.0,81.5597,81.6093,81.5597,81.5994,7842.0
2025-01-23 12:55:00,82.25,82.25,82.2,82.21,8195.0,81.5994,81.5994,81.5498,81.5597,8195.0
2025-01-23 13:00:00,82.21,82.23,82.17,82.2,10995.0,81.5597,81.5795,81.52,81.5498,10995.0
2025-01-23 13:05:00,82.2,82.24,82.19,82.2,6876.0,81.5498,81.5895,81.5398,81.5498,6876.0
2025-01-23 13:10:00,82.21,82.22,82.18,82.22,7498.0,81.5597,81.5696,81.5299,81.5696,7498.0
2025-01-23 13:15:00,82.2,82.24,82.2,82.24,10160.0,81.5498,81.5895,81.5498,81.5895,10160.0
2025-01-23 13:20:00,82.23,82.24,82.21,82.23,12115.0,81.5795,81.5895,81.5597,81.5795,12115.0
2025-01-23 13:25:00,82.23,82.24,82.13,82.17,12870.0,81.5795,81.5895,81.4803,81.52,12870.0
2025-01-23 13:30:00,82.17,82.23,82.15,82.21,5631.0,81.52,81.5795,81.5002,81.5597,5631.0
2025-01-23 13:35:00,82.21,82.23,81.92,81.93,189664.0,81.5597,81.5795,81.272,81.2819,189664.0
2025-01-23 13:40:00,81.95,81.96,81.87,81.93,17525.0,81.3017,81.3117,81.2224,81.2819,17525.0
2025-01-23 13:45:00,81.93,82.0,81.87,81.96,40173.0,81.2819,81.3514,81.2224,81.3117,40173.0
2025-01-23 13:50:00,81.94,82.05,81.91,82.05,28875.0,81.2918,81.401,81.2621,81.401,28875.0
2025-01-23 13:55:00,82.05,82.09,81.99,82.0,20299.0,81.401,81.4406,81.3414,81.3514,20299.0
2025-01-23 14:00:00,82.0,82.1,81.99,82.1,5291.0,81.3514,81.4506,81.3414,81.4506,5291.0
2025-01-23 14:05:00,82.09,82.12,82.01,82.06,18004.0,81.4406,81.4704,81.3613,81.4109,18004.0
2025-01-23 14:10:00,82.06,82.06,82.02,82.03,6030.0,81.4109,81.4109,81.3712,81.3811,6030.0
2025-01-23 14:15:00,82.03,82.06,82.02,82.03,19050.0,81.3811,81.4109,81.3712,81.3811,19050.0
2025-01-23 14:20:00,82.02,82.07,81.99,82.05,15818.0,81.3712,81.4208,81.3414,81.401,15818.0
2025-01-23 14:25:00,82.05,82.17,82.05,82.07,75893.0,81.401,81.52,81.401,81.4208,75893.0
2025-01-23 14:30:00,82.05,82.12,82.04,82.06,14104.0,81.401,81.4704,81.391,81.4109,14104.0
2025-01-23 14:35:00,82.06,82.09,81.97,81.98,17380.0,81.4109,81.4406,81.3216,81.3315,17380.0
2025-01-23 14:40:00,81.98,82.01,81.95,81.98,21149.0,81.3315,81.3613,81.3017,81.3315,21149.0
2025-01-23 14:45:00,81.98,82.01,81.97,81.97,6914.0,81.3315,81.3613,81.3216,81.3216,6914.0
2025-01-23 14:50:00,81.97,81.98,81.92,81.92,16243.0,81.3216,81.3315,81.272,81.272,16243.0
2025-01-23 14:55:00,81.92,81.97,81.91,81.91,19093.0,81.272,81.3216,81.2621,81.2621,19093.0
2025-01-23 15:00:00,81.91,81.93,81.89,81.92,7968.0,81.2621,81.2819,81.2422,81.272,7968.0
2025-01-23 15:05:00,81.92,81.96,81.9,81.96,10992.0,81.272,81.3117,81.2521,81.3117,10992.0
2025-01-23 15:10:00,81.95,81.97,81.93,81.93,25607.0,81.3017,81.3216,81.2819,81.2819,25607.0
2025-01-23 15:15:00,81.93,81.95,81.92,81.95,19364.0,81.2819,81.3017,81.272,81.3017,19364.0
2025-01-23 15:20:00,81.95,81.97,81.91,81.94,28751.0,81.3017,81.3216,81.2621,81.2918,28751.0
2025-01-23 15:25:00,81.94,81.94,81.87,81.87,27208.0,81.2918,81.2918,81.2224,81.2224,27208.0
2025-01-23 15:30:00,81.87,81.95,81.87,81.94,24852.0,81.2224,81.3017,81.2224,81.2918,24852.0
2025-01-23 15:35:00,81.94,82.04,81.91,81.91,33334.0,81.2918,81.391,81.2621,81.2621,33334.0
2025-01-23 15:40:00,81.92,81.95,81.85,81.91,28228.0,81.272,81.3017,81.2025,81.2621,28228.0
2025-01-23 15:45:00,81.91,82.01,81.87,81.89,49447.0,81.2621,81.3613,81.2224,81.2422,49447.0
2025-01-23 15:50:00,81.89,81.99,81.81,81.94,213267.0,81.2422,81.3414,81.1629,81.2918,213267.0
2025-01-23 15:55:00,81.93,82.07,81.92,82.03,253988.0,81.2819,81.4208,81.272,81.3811,253988.0
2025-01-24 09:30:00,82.03,82.13,81.81,81.93,62939.0,81.3811,81.4803,81.1629,81.2819,62939.0
2025-01-24 09:35:00,81.98,82.19,81.9,82.11,95772.0,81.3315,81.5398,81.2521,81.4605,95772.0
2025-01-24 09:40:00,82.11,82.17,82.06,82.09,15276.0,81.4605,81.52,81.4109,81.4406,15276.0
2025-01-24 09:45:00,82.12,82.14,81.94,82.0,24782.0,81.4704,81.4902,81.2918,81.3514,24782.0
2025-01-24 09:50:00,82.03,82.03,81.84,81.84,23852.0,81.3811,81.3811,81.1926,81.1926,23852.0
2025-01-24 09:55:00,81.8,81.96,81.8,81.95,11053.0,81.1529,81.3117,81.1529,81.3017,11053.0
2025-01-24 10:00:00,81.92,81.95,81.8,81.82,26454.0,81.272,81.3017,81.1529,81.1728,26454.0
2025-01-24 10:05:00,81.89,81.92,81.82,81.9,40180.0,81.2422,81.272,81.1728,81.2521,40180.0
2025-01-24 10:10:00,81.89,81.9,81.77,81.79,46499.0,81.2422,81.2521,81.1232,81.143,46499.0
2025-01-24 10:15:00,81.77,81.81,81.75,81.75,27091.0,81.1232,81.1629,81.1033,81.1033,27091.0
2025-01-24 10:20:00,81.78,81.8,81.61,81.61,17720.0,81.1331,81.1529,80.9644,80.9644,17720.0
2025-01-24 10:25:00,81.6,81.66,81.49,81.64,39939.0,80.9545,81.014,80.8454,80.9942,39939.0
2025-01-24 10:30:00,81.61,81.63,81.5,81.6,10912.0,80.9644,80.9843,80.8553,80.9545,10912.0
2025-01-24 10:35:00,81.59,81.68,81.58,81.62,12078.0,80.9446,81.0339,80.9347,80.9744,12078.0
2025-01-24 10:40:00,81.62,81.76,81.61,81.64,14005.0,80.9744,81.1133,80.9644,80.9942,14005.0
2025-01-24 10:45:00,81.62,81.71,81.59,81.7,14739.0,80.9744,81.0636,80.9446,81.0537,14739.0
2025-01-24 10:50:00,81.68,81.69,81.61,81.61,16511.0,81.0339,81.0438,80.9644,80.9644,16511.0
2025-01-24 10:55:00,81.61,81.61,81.43,81.48,18378.0,80.9644,80.9644,80.7859,80.8355,18378.0
2025-01-24 11:00:00,81.47,81.57,81.47,81.48,32660.0,80.8255,80.9248,80.8255,80.8355,32660.0
2025-01-24 11:05:00,81.5,81.56,81.49,81.56,30581.0,80.8553,80.9148,80.8454,80.9148,30581.0
2025-01-24 11:10:00,81.55,81.64,81.52,81.63,50856.0,80.9049,80.9942,80.8751,80.9843,50856.0
2025-01-24 11:15:00,81.63,81.65,81.6,81.61,35153.0,80.9843,81.0041,80.9545,80.9644,35153.0
2025-01-24 11:20:00,81.62,81.72,81.61,81.71,18811.0,80.9744,81.0736,80.9644,81.0636,18811.0
2025-01-24 11:25:00,81.71,81.82,81.69,81.82,14016.0,81.0636,81.1728,81.0438,81.1728,14016.0
2025-01-24 11:30:00,81.81,81.81,81.71,81.73,15643.0,81.1629,81.1629,81.0636,81.0835,15643.0
2025-01-24 11:35:00,81.73,81.9,81.72,81.87,38664.0,81.0835,81.2521,81.0736,81.2224,38664.0
2025-01-24 11:40:00,81.87,81.92,81.85,81.92,12059.0,81.2224,81.272,81.2025,81.272,12059.0
2025-01-24 11:45:00,81.93,81.98,81.89,81.97,10491.0,81.2819,81.3315,81.2422,81.3216,10491.0
2025-01-24 11:50:00,81.98,82.14,81.98,82.14,35403.0,81.3315,81.4902,81.3315,81.4902,35403.0
2025-01-24 11:55:00,82.16,82.16,82.08,82.11,15138.0,81.5101,81.5101,81.4307,81.4605,15138.0
2025-01-24 12:00:00,82.09,82.11,81.98,82.07,14133.0,81.4406,81.4605,81.3315,81.4208,14133.0
2025-01-24 12:05:00,82.08,82.11,82.0,82.06,41600.0,81.4307,81.4605,81.3514,81.4109,41600.0
2025-01-24 12:10:00,82.09,82.13,82.01,82.03,11835.0,81.4406,81.4803,81.3613,81.3811,11835.0
2025-01-24 12:15:00,82.02,82.03,81.99,82.03,19185.0,81.3712,81.3811,81.3414,81.3811,19185.0
2025-01-24 12:20:00,82.03,82.05,82.01,82.02,23486.0,81.3811,81.401,81.3613,81.3712,23486.0
2025-01-24 12:25:00,82.01,82.03,81.98,81.99,24582.0,81.3613,81.3811,81.3315,81.3414,24582.0
2025-01-24 12:30:00,82.0,82.05,81.99,82.03,19851.0,81.3514,81.401,81.3414,81.3811,19851.0
2025-01-24 12:35:00,82.03,82.05,81.96,81.98,14639.0,81.3811,81.401,81.3117,81.3315,14639.0
2025-01-24 12:40:00,81.98,82.01,81.92,82.01,9183.0,81.3315,81.3613,81.272,81.3613,9183.0
2025-01-24 12:45:00,82.0,82.01,81.92,81.97,10971.0,81.3514,81.3613,81.272,81.3216,10971.0
2025-01-24 12:50:00,81.96,81.96,81.88,81.94,18009.0,81.3117,81.3117,81.2323,81.2918,18009.0
2025-01-24 12:55:00,81.91,82.06,81.84,82.02,74540.0,81.2621,81.4109,81.1926,81.3712,74540.0
2025-01-24 13:00:00,82.01,82.17,81.98,82.16,110857.0,81.3613,81.52,81.3315,81.5101,110857.0
2025-01-24 13:05:00,82.16,82.22,82.12,82.12,14944.0,81.5101,81.5696,81.4704,81.4704,14944.0
2025-01-24 13:10:00,82.1,82.1,81.96,82.01,16409.0,81.4506,81.4506,81.3117,81.3613,16409.0
2025-01-24 13:15:00,82.01,82.03,81.97,81.97,126210.0,81.3613,81.3811,81.3216,81.3216,126210.0
2025-01-24 13:20:00,81.97,82.0,81.96,81.96,16696.0,81.3216,81.3514,81.3117,81.3117,16696.0
2025-01-24 13:25:00,81.97,82.0,81.95,81.97,8393.0,81.3216,81.3514,81.3017,81.3216,8393.0
2025-01-24 13:30:00,81.97,82.0,81.93,81.94,17560.0,81.3216,81.3514,81.2819,81.2918,17560.0
2025-01-24 13:35:00,81.94,81.95,81.92,81.93,13670.0,81.2918,81.3017,81.272,81.2819,13670.0
2025-01-24 13:40:00,81.94,81.94,81.88,81.9,18130.0,81.2918,81.2918,81.2323,81.2521,18130.0
2025-01-24 13:45:00,81.91,81.95,81.89,81.92,16774.0,81.2621,81.3017,81.2422,81.272,16774.0
2025-01-24 13:50:00,81.92,81.97,81.9,81.95,11737.0,81.272,81.3216,81.2521,81.3017,11737.0
2025-01-24 13:55:00,81.95,81.95,81.86,81.9,15879.0,81.3017,81.3017,81.2125,81.2521,15879.0
2025-01-24 14:00:00,81.9,81.98,81.9,81.94,15538.0,81.2521,81.3315,81.2521,81.2918,15538.0
2025-01-24 14:05:00,81.94,81.95,81.89,81.9,24817.0,81.2918,81.3017,81.2422,81.2521,24817.0
2025-01-24 14:10:00,81.9,81.9,81.8,81.82,21041.0,81.2521,81.2521,81.1529,81.1728,21041.0
2025-01-24 14:15:00,81.81,81.85,81.73,81.73,10768.0,81.1629,81.2025,81.0835,81.0835,10768.0
2025-01-24 14:20:00,81.71,81.79,81.69,81.75,75628.0,81.0636,81.143,81.0438,81.1033,75628.0
2025-01-24 14:25:00,81.76,81.78,81.66,81.67,33331.0,81.1133,81.1331,81.014,81.024,33331.0
2025-01-24 14:30:00,81.66,81.75,81.65,81.68,51138.0,81.014,81.1033,81.0041,81.0339,51138.0
2025-01-24 14:35:00,81.66,81.69,81.61,81.64,20435.0,81.014,81.0438,80.9644,80.9942,20435.0
2025-01-24 14:40:00,81.65,81.68,81.54,81.64,53013.0,81.0041,81.0339,80.895,80.9942,53013.0
2025-01-24 14:45:00,81.63,81.69,81.52,81.62,374517.0,80.9843,81.0438,80.8751,80.9744,374517.0
2025-01-24 14:50:00,81.62,81.67,81.62,81.64,14432.0,80.9744,81.024,80.9744,80.9942,14432.0
2025-01-24 14:55:00,81.64,81.66,81.55,81.56,25334.0,80.9942,81.014,80.9049,80.9148,25334.0
2025-01-24 15:00:00,81.56,81.6,81.49,81.53,32065.0,80.9148,80.9545,80.8454,80.8851,32065.0
2025-01-24 15:05:00,81.52,81.63,81.43,81.5,172756.0,80.8751,80.9843,80.7859,80.8553,172756.0
2025-01-24 15:10:00,81.48,81.51,81.44,81.46,41685.0,80.8355,80.8652,80.7958,80.8156,41685.0
2025-01-24 15:15:00,81.45,81.47,81.4,81.42,73526.0,80.8057,80.8255,80.7561,80.7759,73526.0
2025-01-24 15:20:00,81.43,81.43,81.32,81.38,117735.0,80.7859,80.7859,80.6767,80.7363,117735.0
2025-01-24 15:25:00,81.41,81.41,81.0,81.2,142651.0,80.766,80.766,80.3593,80.5577,142651.0
2025-01-24 15:30:00,81.22,81.41,81.17,81.4,140876.0,80.5775,80.766,80.5279,80.7561,140876.0
2025-01-24 15:35:00,81.4,81.41,81.33,81.38,40927.0,80.7561,80.766,80.6867,80.7363,40927.0
2025-01-24 15:40:00,81.38,81.64,81.36,81.59,288988.0,80.7363,80.9942,80.7164,80.9446,288988.0
2025-01-24 15:45:00,81.59,81.71,81.54,81.62,46010.0,80.9446,81.0636,80.895,80.9744,46010.0
2025-01-24 15:50:00,81.63,81.77,81.62,81.65,146817.0,80.9843,81.1232,80.9744,81.0041,146817.0
2025-01-24 15:55:00,81.65,81.68,81.59,81.61,209780.0,81.0041,81.0339,80.9446,80.9644,209780.0
2025-01-27 09:30:00,78.75,78.79,76.95,77.37,264384.0,78.1271,78.1667,76.3413,76.758,264384.0
2025-01-27 09:35:00,77.24,77.32,76.59,76.67,86249.0,76.629,76.7084,75.9841,76.0635,86249.0
2025-01-27 09:40:00,76.66,76.96,76.23,76.31,90359.0,76.0536,76.3512,75.627,75.7064,90359.0
2025-01-27 09:45:00,76.31,76.75,76.09,76.61,71892.0,75.7064,76.1429,75.4881,76.004,71892.0
2025-01-27 09:50:00,76.56,77.6,76.45,77.42,51288.0,75.9544,76.9862,75.8453,76.8076,51288.0
2025-01-27 09:55:00,77.6,78.05,77.44,77.83,51400.0,76.9862,77.4326,76.8274,77.2143,51400.0
2025-01-27 10:00:00,77.84,77.88,77.49,77.49,20337.0,77.2243,77.2639,76.877,76.877,20337.0
2025-01-27 10:05:00,77.49,77.59,77.07,77.3,39879.0,76.877,76.9762,76.4604,76.6885,39879.0
2025-01-27 10:10:00,77.31,77.58,77.15,77.15,80516.0,76.6985,76.9663,76.5397,76.5397,80516.0
2025-01-27 10:15:00,77.15,77.28,76.9,77.17,43387.0,76.5397,76.6687,76.2917,76.5596,43387.0
2025-01-27 10:20:00,77.13,77.3,76.93,77.29,69047.0,76.5199,76.6885,76.3215,76.6786,69047.0
2025-01-27 10:25:00,77.26,77.67,77.14,77.6,64659.0,76.6488,77.0556,76.5298,76.9862,64659.0
2025-01-27 10:30:00,77.57,77.58,77.34,77.43,64806.0,76.9564,76.9663,76.7282,76.8175,64806.0
2025-01-27 10:35:00,77.38,77.43,76.9,76.94,18621.0,76.7679,76.8175,76.2917,76.3314,18621.0
2025-01-27 10:40:00,76.92,76.93,76.79,76.91,25117.0,76.3115,76.3215,76.1826,76.3016,25117.0
2025-01-27 10:45:00,76.92,77.05,76.84,76.92,22084.0,76.3115,76.4405,76.2322,76.3115,22084.0
2025-01-27 10:50:00,76.92,77.07,76.8,76.94,12540.0,76.3115,76.4604,76.1925,76.3314,12540.0
2025-01-27 10:55:00,76.95,76.98,76.69,76.69,21722.0,76.3413,76.3711,76.0834,76.0834,21722.0
2025-01-27 11:00:00,76.67,76.8,76.51,76.59,27281.0,76.0635,76.1925,75.9048,75.9841,27281.0
2025-01-27 11:05:00,76.61,76.66,76.41,76.64,61992.0,76.004,76.0536,75.8056,76.0338,61992.0
2025-01-27 11:10:00,76.6,76.72,76.58,76.63,74418.0,75.9941,76.1131,75.9742,76.0238,74418.0
2025-01-27 11:15:00,76.63,76.89,76.62,76.76,156486.0,76.0238,76.2818,76.0139,76.1528,156486.0
2025-01-27 11:20:00,76.76,76.77,76.45,76.49,27585.0,76.1528,76.1627,75.8453,75.8849,27585.0
2025-01-27 11:25:00,76.49,76.49,76.26,76.43,37100.0,75.8849,75.8849,75.6568,75.8254,37100.0
2025-01-27 11:30:00,76.4,76.46,76.36,76.43,18521.0,75.7957,75.8552,75.756,75.8254,18521.0
2025-01-27 11:35:00,76.45,76.46,76.16,76.16,23020.0,75.8453,75.8552,75.5575,75.5575,23020.0
2025-01-27 11:40:00,76.16,76.21,76.1,76.13,14433.0,75.5575,75.6072,75.498,75.5278,14433.0
2025-01-27 11:45:00,76.1,76.26,75.96,76.26,19098.0,75.498,75.6568,75.3591,75.6568,19098.0
2025-01-27 11:50:00,76.21,76.32,76.17,76.29,22796.0,75.6072,75.7163,75.5675,75.6865,22796.0
2025-01-27 11:55:00,76.3,76.44,76.21,76.4,19010.0,75.6964,75.8353,75.6072,75.7957,19010.0
2025-01-27 12:00:00,76.39,76.46,76.35,76.38,49739.0,75.7857,75.8552,75.746,75.7758,49739.0
2025-01-27 12:05:00,76.36,76.39,76.21,76.39,13431.0,75.756,75.7857,75.6072,75.7857,13431.0
2025-01-27 12:10:00,76.39,76.46,76.36,76.43,42485.0,75.7857,75.8552,75.756,75.8254,42485.0
2025-01-27 12:15:00,76.41,76.53,76.39,76.48,96030.0,75.8056,75.9246,75.7857,75.875,96030.0
2025-01-27 12:20:00,76.48,76.59,76.44,76.59,64764.0,75.875,75.9841,75.8353,75.9841,64764.0
2025-01-27 12:25:00,76.59,76.66,76.54,76.62,47892.0,75.9841,76.0536,75.9345,76.0139,47892.0
2025-01-27 12:30:00,76.64,76.92,76.61,76.81,27418.0,76.0338,76.3115,76.004,76.2024,27418.0
2025-01-27 12:35:00,76.81,77.01,76.81,76.96,57179.0,76.2024,76.4008,76.2024,76.3512,57179.0
2025-01-27 12:40:00,76.98,77.38,76.96,77.26,20748.0,76.3711,76.7679,76.3512,76.6488,20748.0
2025-01-27 12:45:00,77.26,77.28,77.1,77.12,30298.0,76.6488,76.6687,76.4901,76.51,30298.0
2025-01-27 12:50:00,77.1,77.14,76.96,76.99,36346.0,76.4901,76.5298,76.3512,76.381,36346.0
2025-01-27 12:55:00,76.98,76.99,76.83,76.87,13820.0,76.3711,76.381,76.2222,76.2619,13820.0
2025-01-27 13:00:00,76.87,76.92,76.65,76.65,33128.0,76.2619,76.3115,76.0437,76.0437,33128.0
2025-01-27 13:05:00,76.66,76.68,76.52,76.52,19260.0,76.0536,76.0734,75.9147,75.9147,19260.0
2025-01-27 13:10:00,76.52,76.63,76.51,76.59,19431.0,75.9147,76.0238,75.9048,75.9841,19431.0
2025-01-27 13:15:00,76.6,76.6,76.46,76.51,17227.0,75.9941,75.9941,75.8552,75.9048,17227.0
2025-01-27 13:20:00,76.49,76.59,76.48,76.54,10750.0,75.8849,75.9841,75.875,75.9345,10750.0
2025-01-27 13:25:00,76.52,76.58,76.51,76.51,10182.0,75.9147,75.9742,75.9048,75.9048,10182.0
2025-01-27 13:30:00,76.52,76.59,76.47,76.48,19112.0,75.9147,75.9841,75.8651,75.875,19112.0
2025-01-27 13:35:00,76.47,76.47,76.22,76.23,18936.0,75.8651,75.8651,75.6171,75.627,18936.0
2025-01-27 13:40:00,76.23,76.5,76.21,76.48,28235.0,75.627,75.8949,75.6072,75.875,28235.0
2025-01-27 13:45:00,76.47,76.65,76.45,76.6,12302.0,75.8651,76.0437,75.8453,75.9941,12302.0
2025-01-27 13:50:00,76.61,76.75,76.6,76.7,14894.0,76.004,76.1429,75.9941,76.0933,14894.0
2025-01-27 13:55:00,76.72,76.8,76.68,76.75,14476.0,76.1131,76.1925,76.0734,76.1429,14476.0
2025-01-27 14:00:00,76.77,76.91,76.74,76.9,18396.0,76.1627,76.3016,76.133,76.2917,18396.0
2025-01-27 14:05:00,76.91,76.95,76.84,76.95,23911.0,76.3016,76.3413,76.2322,76.3413,23911.0
2025-01-27 14:10:00,76.94,77.29,76.94,77.25,24166.0,76.3314,76.6786,76.3314,76.6389,24166.0
2025-01-27 14:15:00,77.25,77.36,77.19,77.36,17513.0,76.6389,76.7481,76.5794,76.7481,17513.0
2025-01-27 14:20:00,77.34,77.44,77.33,77.43,12675.0,76.7282,76.8274,76.7183,76.8175,12675.0
2025-01-27 14:25:00,77.42,77.66,77.42,77.59,31948.0,76.8076,77.0457,76.8076,76.9762,31948.0
2025-01-27 14:30:00,77.59,77.59,77.44,77.56,72469.0,76.9762,76.9762,76.8274,76.9465,72469.0
2025-01-27 14:35:00,77.56,77.58,77.38,77.42,29991.0,76.9465,76.9663,76.7679,76.8076,29991.0
2025-01-27 14:40:00,77.43,77.48,77.39,77.45,45641.0,76.8175,76.8671,76.7778,76.8373,45641.0
2025-01-27 14:45:00,77.43,77.5,77.41,77.48,36334.0,76.8175,76.8869,76.7977,76.8671,36334.0
2025-01-27 14:50:00,77.48,77.51,77.4,77.44,25141.0,76.8671,76.8969,76.7877,76.8274,25141.0
2025-01-27 14:55:00,77.44,77.45,77.3,77.42,23228.0,76.8274,76.8373,76.6885,76.8076,23228.0
2025-01-27 15:00:00,77.42,77.6,77.42,77.47,30022.0,76.8076,76.9862,76.8076,76.8572,30022.0
2025-01-27 15:05:00,77.48,77.61,77.39,77.6,34789.0,76.8671,76.9961,76.7778,76.9862,34789.0
2025-01-27 15:10:00,77.62,77.72,77.57,77.63,28200.0,77.006,77.1052,76.9564,77.0159,28200.0
2025-01-27 15:15:00,77.63,77.69,77.57,77.66,36185.0,77.0159,77.0754,76.9564,77.0457,36185.0
2025-01-27 15:20:00,77.66,77.7,77.51,77.6,41009.0,77.0457,77.0854,76.8969,76.9862,41009.0
2025-01-27 15:25:00,77.6,77.64,77.53,77.53,37359.0,76.9862,77.0258,76.9167,76.9167,37359.0
2025-01-27 15:30:00,77.54,77.57,77.42,77.48,32347.0,76.9266,76.9564,76.8076,76.8671,32347.0
2025-01-27 15:35:00,77.47,77.51,77.42,77.47,31752.0,76.8572,76.8969,76.8076,76.8572,31752.0
2025-01-27 15:40:00,77.47,77.69,77.43,77.68,40979.0,76.8572,77.0754,76.8175,77.0655,40979.0
2025-01-27 15:45:00,77.66,77.76,77.6,77.7,58084.0,77.0457,77.1449,76.9862,77.0854,58084.0
2025-01-27 15:50:00,77.68,77.79,77.38,77.52,131271.0,77.0655,77.1747,76.7679,76.9068,131271.0
2025-01-27 15:55:00,77.52,77.57,76.94,77.07,1037035.0,76.9068,76.9564,76.3314,76.4604,1037035.0
2025-01-28 09:30:00,77.6,77.83,77.19,77.34,77136.0,76.9862,77.2143,76.5794,76.7282,77136.0
2025-01-28 09:35:00,77.44,77.5,76.78,76.84,38100.0,76.8274,76.8869,76.1726,76.2322,38100.0
2025-01-28 09:40:00,76.84,76.87,76.54,76.58,75153.0,76.2322,76.2619,75.9345,75.9742,75153.0
2025-01-28 09:45:00,76.58,76.73,76.52,76.63,31989.0,75.9742,76.123,75.9147,76.0238,31989.0
2025-01-28 09:50:00,76.65,76.71,76.37,76.54,52537.0,76.0437,76.1032,75.7659,75.9345,52537.0
2025-01-28 09:55:00,76.54,76.59,76.38,76.45,24537.0,75.9345,75.9841,75.7758,75.8453,24537.0
2025-01-28 10:00:00,76.47,76.91,76.47,76.88,44785.0,75.8651,76.3016,75.8651,76.2719,44785.0
2025-01-28 10:05:00,76.89,77.04,76.78,76.81,71903.0,76.2818,76.4306,76.1726,76.2024,71903.0
2025-01-28 10:10:00,76.81,76.86,76.65,76.66,20554.0,76.2024,76.252,76.0437,76.0536,20554.0
2025-01-28 10:15:00,76.68,76.68,76.43,76.45,30663.0,76.0734,76.0734,75.8254,75.8453,30663.0
2025-01-28 10:20:00,76.45,76.49,76.27,76.44,28864.0,75.8453,75.8849,75.6667,75.8353,28864.0
2025-01-28 10:25:00,76.43,76.58,76.39,76.5,35427.0,75.8254,75.9742,75.7857,75.8949,35427.0
2025-01-28 10:30:00,76.51,76.58,76.46,76.5,38206.0,75.9048,75.9742,75.8552,75.8949,38206.0
2025-01-28 10:35:00,76.49,76.6,76.42,76.45,39212.0,75.8849,75.9941,75.8155,75.8453,39212.0
2025-01-28 10:40:00,76.46,76.53,76.33,76.34,40353.0,75.8552,75.9246,75.7262,75.7361,40353.0
2025-01-28 10:45:00,76.32,76.7,76.24,76.65,127137.0,75.7163,76.0933,75.6369,76.0437,127137.0
2025-01-28 10:50:00,76.67,76.79,76.66,76.67,40834.0,76.0635,76.1826,76.0536,76.0635,40834.0
2025-01-28 10:55:00,76.67,76.69,76.57,76.6,22517.0,76.0635,76.0834,75.9643,75.9941,22517.0
2025-01-28 11:00:00,76.62,76.74,76.59,76.68,19035.0,76.0139,76.133,75.9841,76.0734,19035.0
2025-01-28 11:05:00,76.67,76.67,76.47,76.47,18370.0,76.0635,76.0635,75.8651,75.8651,18370.0
2025-01-28 11:10:00,76.48,76.49,76.3,76.32,28862.0,75.875,75.8849,75.6964,75.7163,28862.0
2025-01-28 11:15:00,76.31,76.31,76.12,76.12,12841.0,75.7064,75.7064,75.5179,75.5179,12841.0
2025-01-28 11:20:00,76.12,76.24,75.9,75.9,32005.0,75.5179,75.6369,75.2996,75.2996,32005.0
2025-01-28 11:25:00,75.92,75.95,75.82,75.89,30148.0,75.3194,75.3492,75.2202,75.2897,30148.0
2025-01-28 11:30:00,75.88,75.92,75.76,75.77,25871.0,75.2798,75.3194,75.1607,75.1706,25871.0
2025-01-28 11:35:00,75.75,75.85,75.71,75.85,48588.0,75.1508,75.25,75.1111,75.25,48588.0
2025-01-28 11:40:00,75.83,75.83,75.65,75.73,25569.0,75.2302,75.2302,75.0516,75.131,25569.0
2025-01-28 11:45:00,75.75,75.75,75.59,75.63,42263.0,75.1508,75.1508,74.9921,75.0317,42263.0
2025-01-28 11:50:00,75.64,75.7,75.52,75.66,33345.0,75.0417,75.1012,74.9226,75.0615,33345.0
2025-01-28 11:55:00,75.67,75.77,75.67,75.72,23035.0,75.0714,75.1706,75.0714,75.121,23035.0
2025-01-28 12:00:00,75.72,75.77,75.63,75.69,26037.0,75.121,75.1706,75.0317,75.0913,26037.0
2025-01-28 12:05:00,75.69,75.71,75.45,75.57,97700.0,75.0913,75.1111,74.8532,74.9722,97700.0
2025-01-28 12:10:00,75.57,75.83,75.56,75.81,52249.0,74.9722,75.2302,74.9623,75.2103,52249.0
2025-01-28 12:15:00,75.82,75.95,75.73,75.75,57169.0,75.2202,75.3492,75.131,75.1508,57169.0
2025-01-28 12:20:00,75.75,75.86,75.64,75.69,74761.0,75.1508,75.2599,75.0417,75.0913,74761.0
2025-01-28 12:25:00,75.7,75.76,75.6,75.72,70243.0,75.1012,75.1607,75.002,75.121,70243.0
2025-01-28 12:30:00,75.74,75.8,75.71,75.73,34017.0,75.1409,75.2004,75.1111,75.131,34017.0
2025-01-28 12:35:00,75.73,75.79,75.71,75.78,20330.0,75.131,75.1905,75.1111,75.1806,20330.0
2025-01-28 12:40:00,75.78,75.8,75.71,75.72,23247.0,75.1806,75.2004,75.1111,75.121,23247.0
2025-01-28 12:45:00,75.73,75.77,75.69,75.77,40912.0,75.131,75.1706,75.0913,75.1706,40912.0
2025-01-28 12:50:00,75.77,75.8,75.7,75.72,21398.0,75.1706,75.2004,75.1012,75.121,21398.0
2025-01-28 12:55:00,75.75,75.8,75.69,75.73,36044.0,75.1508,75.2004,75.0913,75.131,36044.0
2025-01-28 13:00:00,75.74,75.94,75.73,75.9,87665.0,75.1409,75.3393,75.131,75.2996,87665.0
2025-01-28 13:05:00,75.9,75.9,75.77,75.79,22474.0,75.2996,75.2996,75.1706,75.1905,22474.0
2025-01-28 13:10:00,75.78,75.84,75.76,75.82,30365.0,75.1806,75.2401,75.1607,75.2202,30365.0
2025-01-28 13:15:00,75.84,75.97,75.83,75.97,35827.0,75.2401,75.3691,75.2302,75.3691,35827.0
2025-01-28 13:20:00,75.96,76.0,75.9,75.95,21940.0,75.3591,75.3988,75.2996,75.3492,21940.0
2025-01-28 13:25:00,75.95,75.98,75.89,75.9,15966.0,75.3492,75.379,75.2897,75.2996,15966.0
2025-01-28 13:30:00,75.89,76.01,75.89,75.98,39115.0,75.2897,75.4087,75.2897,75.379,39115.0
2025-01-28 13:35:00,75.98,76.0,75.97,75.98,27049.0,75.379,75.3988,75.3691,75.379,27049.0
2025-01-28 13:40:00,75.98,76.06,75.96,76.03,104457.0,75.379,75.4583,75.3591,75.4286,104457.0
2025-01-28 13:45:00,76.02,76.12,75.96,76.12,25486.0,75.4187,75.5179,75.3591,75.5179,25486.0
2025-01-28 13:50:00,76.14,76.16,76.04,76.06,20521.0,75.5377,75.5575,75.4385,75.4583,20521.0
2025-01-28 13:55:00,76.07,76.16,75.32,76.1,787935.0,75.4683,75.5575,74.7242,75.498,787935.0
2025-01-28 14:00:00,76.11,76.14,75.99,76.02,73557.0,75.5079,75.5377,75.3889,75.4187,73557.0
2025-01-28 14:05:00,76.02,76.21,76.0,76.16,26486.0,75.4187,75.6072,75.3988,75.5575,26486.0
2025-01-28 14:10:00,76.15,76.21,76.03,76.19,32117.0,75.5476,75.6072,75.4286,75.5873,32117.0
2025-01-28 14:15:00,76.19,76.23,76.11,76.19,41120.0,75.5873,75.627,75.5079,75.5873,41120.0
2025-01-28 14:20:00,76.21,76.41,76.15,76.4,35958.0,75.6072,75.8056,75.5476,75.7957,35958.0
2025-01-28 14:25:00,76.38,76.43,76.28,76.29,34540.0,75.7758,75.8254,75.6766,75.6865,34540.0
2025-01-28 14:30:00,76.29,76.3,76.24,76.26,49019.0,75.6865,75.6964,75.6369,75.6568,49019.0
2025-01-28 14:35:00,76.25,76.26,76.09,76.13,143340.0,75.6468,75.6568,75.4881,75.5278,143340.0
2025-01-28 14:40:00,76.13,76.25,76.09,76.19,98046.0,75.5278,75.6468,75.4881,75.5873,98046.0
2025-01-28 14:45:00,76.19,76.23,76.17,76.2,40254.0,75.5873,75.627,75.5675,75.5972,40254.0
2025-01-28 14:50:00,76.21,76.26,75.98,76.22,277057.0,75.6072,75.6568,75.379,75.6171,277057.0
2025-01-28 14:55:00,76.22,76.37,76.2,76.36,84725.0,75.6171,75.7659,75.5972,75.756,84725.0
2025-01-28 15:00:00,76.36,76.37,76.24,76.25,38448.0,75.756,75.7659,75.6369,75.6468,38448.0
2025-01-28 15:05:00,76.26,76.32,76.17,76.2,35284.0,75.6568,75.7163,75.5675,75.5972,35284.0
2025-01-28 15:10:00,76.19,76.2,76.06,76.06,27222.0,75.5873,75.5972,75.4583,75.4583,27222.0
2025-01-28 15:15:00,76.06,76.08,75.99,76.0,38343.0,75.4583,75.4782,75.3889,75.3988,38343.0
2025-01-28 15:20:00,76.0,76.04,75.92,75.97,62740.0,75.3988,75.4385,75.3194,75.3691,62740.0
2025-01-28 15:25:00,75.96,76.1,75.95,76.05,62378.0,75.3591,75.498,75.3492,75.4484,62378.0
2025-01-28 15:30:00,76.05,76.15,76.0,76.14,58477.0,75.4484,75.5476,75.3988,75.5377,58477.0
2025-01-28 15:35:00,76.14,76.29,76.09,76.29,53387.0,75.5377,75.6865,75.4881,75.6865,53387.0
2025-01-28 15:40:00,76.27,76.3,76.17,76.25,44182.0,75.6667,75.6964,75.5675,75.6468,44182.0
2025-01-28 15:45:00,76.25,76.26,76.15,76.19,61673.0,75.6468,75.6568,75.5476,75.5873,61673.0
2025-01-28 15:50:00,76.18,76.43,76.18,76.38,190250.0,75.5774,75.8254,75.5774,75.7758,190250.0
2025-01-28 15:55:00,76.37,76.39,76.08,76.12,469814.0,75.7659,75.7857,75.4782,75.5179,469814.0
2025-01-29 09:30:00,75.94,76.31,75.91,76.23,43777.0,75.3393,75.7064,75.3095,75.627,43777.0
2025-01-29 09:35:00,76.27,76.55,76.23,76.41,56659.0,75.6667,75.9445,75.627,75.8056,56659.0
2025-01-29 09:40:00,76.48,76.5,76.09,76.12,18024.0,75.875,75.8949,75.4881,75.5179,18024.0
2025-01-29 09:45:00,76.1,76.53,76.1,76.37,16313.0,75.498,75.9246,75.498,75.7659,16313.0
2025-01-29 09:50:00,76.38,76.55,76.37,76.49,7068.0,75.7758,75.9445,75.7659,75.8849,7068.0
2025-01-29 09:55:00,76.54,76.76,76.47,76.76,7347.0,75.9345,76.1528,75.8651,76.1528,7347.0
2025-01-29 10:00:00,76.72,77.0,76.7,76.84,50545.0,76.1131,76.3909,76.0933,76.2322,50545.0
2025-01-29 10:05:00,76.86,76.97,76.82,76.92,34541.0,76.252,76.3611,76.2123,76.3115,34541.0
2025-01-29 10:10:00,76.93,76.98,76.74,76.77,18293.0,76.3215,76.3711,76.133,76.1627,18293.0
2025-01-29 10:15:00,76.8,76.83,76.68,76.77,18750.0,76.1925,76.2222,76.0734,76.1627,18750.0
2025-01-29 10:20:00,76.73,76.85,76.72,76.79,25630.0,76.123,76.2421,76.1131,76.1826,25630.0
2025-01-29 10:25:00,76.76,76.82,76.63,76.72,13260.0,76.1528,76.2123,76.0238,76.1131,13260.0
2025-01-29 10:30:00,76.77,76.83,76.67,76.79,13255.0,76.1627,76.2222,76.0635,76.1826,13255.0
2025-01-29 10:35:00,76.83,76.9,76.77,76.89,13049.0,76.2222,76.2917,76.1627,76.2818,13049.0
2025-01-29 10:40:00,76.89,76.95,76.73,76.73,15351.0,76.2818,76.3413,76.123,76.123,15351.0
2025-01-29 10:45:00,76.73,76.73,76.65,76.71,7338.0,76.123,76.123,76.0437,76.1032,7338.0
2025-01-29 10:50:00,76.7,76.74,76.65,76.66,8630.0,76.0933,76.133,76.0437,76.0536,8630.0
2025-01-29 10:55:00,76.66,76.67,76.41,76.45,24681.0,76.0536,76.0635,75.8056,75.8453,24681.0
2025-01-29 11:00:00,76.44,76.54,76.37,76.5,13266.0,75.8353,75.9345,75.7659,75.8949,13266.0
2025-01-29 11:05:00,76.51,76.62,76.4,76.57,101831.0,75.9048,76.0139,75.7957,75.9643,101831.0
2025-01-29 11:10:00,76.6,76.63,76.38,76.38,41448.0,75.9941,76.0238,75.7758,75.7758,41448.0
2025-01-29 11:15:00,76.45,76.58,76.45,76.58,11172.0,75.8453,75.9742,75.8453,75.9742,11172.0
2025-01-29 11:20:00,76.55,76.61,76.53,76.58,7522.0,75.9445,76.004,75.9246,75.9742,7522.0
2025-01-29 11:25:00,76.57,76.66,76.53,76.6,14937.0,75.9643,76.0536,75.9246,75.9941,14937.0
2025-01-29 11:30:00,76.56,76.57,76.37,76.4,52659.0,75.9544,75.9643,75.7659,75.7957,52659.0
2025-01-29 11:35:00,76.4,76.54,76.34,76.37,11909.0,75.7957,75.9345,75.7361,75.7659,11909.0
2025-01-29 11:40:00,76.35,76.42,76.32,76.42,12086.0,75.746,75.8155,75.7163,75.8155,12086.0
2025-01-29 11:45:00,76.43,76.48,76.39,76.44,14657.0,75.8254,75.875,75.7857,75.8353,14657.0
2025-01-29 11:50:00,76.46,76.51,76.43,76.45,24392.0,75.8552,75.9048,75.8254,75.8453,24392.0
2025-01-29 11:55:00,76.46,76.46,76.38,76.4,8861.0,75.8552,75.8552,75.7758,75.7957,8861.0
2025-01-29 12:00:00,76.4,76.5,76.38,76.48,7921.0,75.7957,75.8949,75.7758,75.875,7921.0
2025-01-29 12:05:00,76.47,76.53,76.37,76.44,12570.0,75.8651,75.9246,75.7659,75.8353,12570.0
2025-01-29 12:10:00,76.42,76.46,76.4,76.4,7523.0,75.8155,75.8552,75.7957,75.7957,7523.0
2025-01-29 12:15:00,76.41,76.52,76.4,76.47,18785.0,75.8056,75.9147,75.7957,75.8651,18785.0
2025-01-29 12:20:00,76.46,76.5,76.44,76.49,8369.0,75.8552,75.8949,75.8353,75.8849,8369.0
2025-01-29 12:25:00,76.51,76.53,76.46,76.48,10130.0,75.9048,75.9246,75.8552,75.875,10130.0
2025-01-29 12:30:00,76.48,76.58,76.47,76.58,10827.0,75.875,75.9742,75.8651,75.9742,10827.0
2025-01-29 12:35:00,76.58,76.62,76.4,76.51,75594.0,75.9742,76.0139,75.7957,75.9048,75594.0
2025-01-29 12:40:00,76.46,76.58,76.4,76.57,8940.0,75.8552,75.9742,75.7957,75.9643,8940.0
2025-01-29 12:45:00,76.56,76.58,76.51,76.58,11016.0,75.9544,75.9742,75.9048,75.9742,11016.0
2025-01-29 12:50:00,76.57,76.59,76.51,76.56,7611.0,75.9643,75.9841,75.9048,75.9544,7611.0
2025-01-29 12:55:00,76.56,76.58,76.5,76.53,6705.0,75.9544,75.9742,75.8949,75.9246,6705.0
2025-01-29 13:00:00,76.55,76.58,76.42,76.49,16517.0,75.9445,75.9742,75.8155,75.8849,16517.0
2025-01-29 13:05:00,76.49,76.67,76.48,76.67,13984.0,75.8849,76.0635,75.875,76.0635,13984.0
2025-01-29 13:10:00,76.67,76.69,76.56,76.67,13684.0,76.0635,76.0834,75.9544,76.0635,13684.0
2025-01-29 13:15:00,76.65,76.65,76.57,76.6,10798.0,76.0437,76.0437,75.9643,75.9941,10798.0
2025-01-29 13:20:00,76.61,76.69,76.57,76.67,13432.0,76.004,76.0834,75.9643,76.0635,13432.0
2025-01-29 13:25:00,76.67,76.73,76.65,76.73,6983.0,76.0635,76.123,76.0437,76.123,6983.0
2025-01-29 13:30:00,76.72,76.74,76.68,76.71,5301.0,76.1131,76.133,76.0734,76.1032,5301.0
2025-01-29 13:35:00,76.71,76.76,76.69,76.69,13261.0,76.1032,76.1528,76.0834,76.0834,13261.0
2025-01-29 13:40:00,76.7,76.71,76.66,76.7,11401.0,76.0933,76.1032,76.0536,76.0933,11401.0
2025-01-29 13:45:00,76.68,76.81,76.68,76.79,11778.0,76.0734,76.2024,76.0734,76.1826,11778.0
2025-01-29 13:50:00,76.77,76.79,76.74,76.78,8717.0,76.1627,76.1826,76.133,76.1726,8717.0
2025-01-29 13:55:00,76.76,76.82,76.76,76.78,9637.0,76.1528,76.2123,76.1528,76.1726,9637.0
2025-01-29 14:00:00,76.76,76.76,76.41,76.41,17107.0,76.1528,76.1528,75.8056,75.8056,17107.0
2025-01-29 14:05:00,76.41,76.57,76.41,76.52,17539.0,75.8056,75.9643,75.8056,75.9147,17539.0
2025-01-29 14:10:00,76.51,76.51,76.38,76.42,11607.0,75.9048,75.9048,75.7758,75.8155,11607.0
2025-01-29 14:15:00,76.42,76.43,76.31,76.42,14152.0,75.8155,75.8254,75.7064,75.8155,14152.0
2025-01-29 14:20:00,76.43,76.45,76.37,76.39,13110.0,75.8254,75.8453,75.7659,75.7857,13110.0
2025-01-29 14:25:00,76.41,76.46,76.37,76.39,14497.0,75.8056,75.8552,75.7659,75.7857,14497.0
2025-01-29 14:30:00,76.38,76.67,76.36,76.6,15057.0,75.7758,76.0635,75.756,75.9941,15057.0
2025-01-29 14:35:00,76.6,76.77,76.5,76.77,15205.0,75.9941,76.1627,75.8949,76.1627,15205.0
2025-01-29 14:40:00,76.75,77.03,76.75,77.02,17287.0,76.1429,76.4207,76.1429,76.4107,17287.0
2025-01-29 14:45:00,77.0,77.08,76.89,76.96,39083.0,76.3909,76.4703,76.2818,76.3512,39083.0
2025-01-29 14:50:00,76.94,77.03,76.88,76.97,55709.0,76.3314,76.4207,76.2719,76.3611,55709.0
2025-01-29 14:55:00,76.97,76.98,76.77,76.86,31222.0,76.3611,76.3711,76.1627,76.252,31222.0
2025-01-29 15:00:00,76.83,76.87,76.54,76.54,21513.0,76.2222,76.2619,75.9345,75.9345,21513.0
2025-01-29 15:05:00,76.54,76.69,76.5,76.62,36478.0,75.9345,76.0834,75.8949,76.0139,36478.0
2025-01-29 15:10:00,76.65,76.76,76.63,76.7,17547.0,76.0437,76.1528,76.0238,76.0933,17547.0
2025-01-29 15:15:00,76.69,76.75,76.54,76.75,17312.0,76.0834,76.1429,75.9345,76.1429,17312.0
2025-01-29 15:20:00,76.76,76.93,76.74,76.89,19241.0,76.1528,76.3215,76.133,76.2818,19241.0
2025-01-29 15:25:00,76.9,76.99,76.87,76.95,21600.0,76.2917,76.381,76.2619,76.3413,21600.0
2025-01-29 15:30:00,76.98,77.02,76.85,76.87,29074.0,76.3711,76.4107,76.2421,76.2619,29074.0
2025-01-29 15:35:00,76.85,76.87,76.67,76.68,26382.0,76.2421,76.2619,76.0635,76.0734,26382.0
2025-01-29 15:40:00,76.67,76.71,76.58,76.67,27640.0,76.0635,76.1032,75.9742,76.0635,27640.0
2025-01-29 15:45:00,76.68,76.7,76.56,76.6,38734.0,76.0734,76.0933,75.9544,75.9941,38734.0
2025-01-29 15:50:00,76.64,76.76,76.48,76.48,50831.0,76.0338,76.1528,75.875,75.875,50831.0
2025-01-29 15:55:00,76.5,76.56,76.25,76.31,284815.0,75.8949,75.9544,75.6468,75.7064,284815.0
2025-01-30 09:30:00,77.11,77.55,76.45,77.42,48639.0,76.5,76.9366,75.8453,76.8076,48639.0
2025-01-30 09:35:00,77.5,77.91,77.32,77.9,62065.0,76.8869,77.2937,76.7084,77.2838,62065.0
2025-01-30 09:40:00,77.91,78.06,77.79,77.86,67407.0,77.2937,77.4425,77.1747,77.2441,67407.0
2025-01-30 09:45:00,77.86,78.01,77.81,77.93,27014.0,77.2441,77.3929,77.1945,77.3135,27014.0
2025-01-30 09:50:00,77.91,78.19,77.85,78.15,37753.0,77.2937,77.5715,77.2342,77.5318,37753.0
2025-01-30 09:55:00,78.15,78.38,78.02,78.37,44005.0,77.5318,77.76,77.4028,77.7501,44005.0
2025-01-30 10:00:00,78.37,78.46,78.18,78.21,102406.0,77.7501,77.8394,77.5616,77.5913,102406.0
2025-01-30 10:05:00,78.24,78.33,78.11,78.12,52941.0,77.6211,77.7104,77.4921,77.502,52941.0
2025-01-30 10:10:00,78.14,78.48,78.04,78.45,65339.0,77.5219,77.8592,77.4227,77.8294,65339.0
2025-01-30 10:15:00,78.45,78.67,78.19,78.51,57885.0,77.8294,78.0477,77.5715,77.889,57885.0
2025-01-30 10:20:00,78.49,78.5,78.31,78.36,30322.0,77.8691,77.879,77.6905,77.7401,30322.0
2025-01-30 10:25:00,78.34,78.34,78.02,78.09,21039.0,77.7203,77.7203,77.4028,77.4723,21039.0
2025-01-30 10:30:00,78.12,78.13,77.97,78.13,21554.0,77.502,77.512,77.3532,77.512,21554.0
2025-01-30 10:35:00,78.11,78.16,78.02,78.12,37085.0,77.4921,77.5417,77.4028,77.502,37085.0
2025-01-30 10:40:00,78.12,78.28,78.05,78.23,27731.0,77.502,77.6608,77.4326,77.6112,27731.0
2025-01-30 10:45:00,78.23,78.47,78.22,78.41,31341.0,77.6112,77.8493,77.6013,77.7898,31341.0
2025-01-30 10:50:00,78.38,78.47,78.27,78.32,17344.0,77.76,77.8493,77.6509,77.7005,17344.0
2025-01-30 10:55:00,78.29,78.29,78.1,78.1,31415.0,77.6707,77.6707,77.4822,77.4822,31415.0
2025-01-30 11:00:00,78.13,78.25,78.05,78.23,8807.0,77.512,77.631,77.4326,77.6112,8807.0
2025-01-30 11:05:00,78.22,78.24,78.03,78.03,15946.0,77.6013,77.6211,77.4128,77.4128,15946.0
2025-01-30 11:10:00,78.01,78.15,78.0,78.06,15860.0,77.3929,77.5318,77.383,77.4425,15860.0
2025-01-30 11:15:00,78.07,78.11,77.97,77.99,9730.0,77.4524,77.4921,77.3532,77.3731,9730.0
2025-01-30 11:20:00,78.01,78.06,77.91,78.0,14486.0,77.3929,77.4425,77.2937,77.383,14486.0
2025-01-30 11:25:00,78.01,78.08,77.96,78.02,14005.0,77.3929,77.4624,77.3433,77.4028,14005.0
2025-01-30 11:30:00,78.03,78.05,77.86,77.89,10300.0,77.4128,77.4326,77.2441,77.2739,10300.0
2025-01-30 11:35:00,77.92,77.96,77.8,77.82,14014.0,77.3036,77.3433,77.1846,77.2044,14014.0
2025-01-30 11:40:00,77.86,77.92,77.82,77.85,20542.0,77.2441,77.3036,77.2044,77.2342,20542.0
2025-01-30 11:45:00,77.85,77.89,77.77,77.81,8283.0,77.2342,77.2739,77.1548,77.1945,8283.0
2025-01-30 11:50:00,77.82,78.02,77.82,77.98,11991.0,77.2044,77.4028,77.2044,77.3632,11991.0
2025-01-30 11:55:00,78.0,78.0,77.92,77.92,10512.0,77.383,77.383,77.3036,77.3036,10512.0
2025-01-30 12:00:00,77.9,77.97,77.89,77.97,7228.0,77.2838,77.3532,77.2739,77.3532,7228.0
2025-01-30 12:05:00,78.0,78.01,77.85,77.88,14663.0,77.383,77.3929,77.2342,77.2639,14663.0
2025-01-30 12:10:00,77.87,77.87,77.76,77.79,5552.0,77.254,77.254,77.1449,77.1747,5552.0
2025-01-30 12:15:00,77.81,77.82,77.73,77.73,11646.0,77.1945,77.2044,77.1151,77.1151,11646.0
2025-01-30 12:20:00,77.75,77.82,77.74,77.78,6461.0,77.135,77.2044,77.1251,77.1647,6461.0
2025-01-30 12:25:00,77.8,77.85,77.69,77.73,15149.0,77.1846,77.2342,77.0754,77.1151,15149.0
2025-01-30 12:30:00,77.75,77.75,77.45,77.63,287980.0,77.135,77.135,76.8373,77.0159,287980.0
2025-01-30 12:35:00,77.63,77.66,77.56,77.58,9493.0,77.0159,77.0457,76.9465,76.9663,9493.0
2025-01-30 12:40:00,77.6,77.65,77.45,77.56,72475.0,76.9862,77.0358,76.8373,76.9465,72475.0
2025-01-30 12:45:00,77.57,77.65,77.57,77.59,12686.0,76.9564,77.0358,76.9564,76.9762,12686.0
2025-01-30 12:50:00,77.6,77.69,77.6,77.69,22727.0,76.9862,77.0754,76.9862,77.0754,22727.0
2025-01-30 12:55:00,77.71,77.84,77.7,77.83,52228.0,77.0953,77.2243,77.0854,77.2143,52228.0
2025-01-30 13:00:00,77.85,77.9,77.85,77.9,7677.0,77.2342,77.2838,77.2342,77.2838,7677.0
2025-01-30 13:05:00,77.9,77.94,77.9,77.94,6894.0,77.2838,77.3235,77.2838,77.3235,6894.0
2025-01-30 13:10:00,77.94,77.97,77.92,77.94,8551.0,77.3235,77.3532,77.3036,77.3235,8551.0
2025-01-30 13:15:00,77.96,77.96,77.89,77.91,66278.0,77.3433,77.3433,77.2739,77.2937,66278.0
2025-01-30 13:20:00,77.91,78.18,77.9,78.06,49405.0,77.2937,77.5616,77.2838,77.4425,49405.0
2025-01-30 13:25:00,78.06,78.06,77.94,77.95,30999.0,77.4425,77.4425,77.3235,77.3334,30999.0
2025-01-30 13:30:00,77.97,78.07,77.94,78.04,24363.0,77.3532,77.4524,77.3235,77.4227,24363.0
2025-01-30 13:35:00,78.08,78.32,78.07,78.3,20674.0,77.4624,77.7005,77.4524,77.6806,20674.0
2025-01-30 13:40:00,78.3,78.35,78.24,78.26,9599.0,77.6806,77.7302,77.6211,77.6409,9599.0
2025-01-30 13:45:00,78.24,78.27,78.14,78.14,15494.0,77.6211,77.6509,77.5219,77.5219,15494.0
2025-01-30 13:50:00,78.12,78.16,78.09,78.12,11521.0,77.502,77.5417,77.4723,77.502,11521.0
2025-01-30 13:55:00,78.1,78.16,78.04,78.06,55722.0,77.4822,77.5417,77.4227,77.4425,55722.0
2025-01-30 14:00:00,78.05,78.16,78.02,78.09,27406.0,77.4326,77.5417,77.4028,77.4723,27406.0
2025-01-30 14:05:00,78.11,78.17,78.08,78.16,18602.0,77.4921,77.5516,77.4624,77.5417,18602.0
2025-01-30 14:10:00,78.17,78.28,78.14,78.21,46100.0,77.5516,77.6608,77.5219,77.5913,46100.0
2025-01-30 14:15:00,78.24,78.28,78.19,78.28,11378.0,77.6211,77.6608,77.5715,77.6608,11378.0
2025-01-30 14:20:00,78.27,78.3,78.26,78.26,8518.0,77.6509,77.6806,77.6409,77.6409,8518.0
2025-01-30 14:25:00,78.28,78.28,78.1,78.1,46024.0,77.6608,77.6608,77.4822,77.4822,46024.0
2025-01-30 14:30:00,78.1,78.13,78.06,78.08,22619.0,77.4822,77.512,77.4425,77.4624,22619.0
2025-01-30 14:35:00,78.07,78.07,77.96,77.99,53794.0,77.4524,77.4524,77.3433,77.3731,53794.0
2025-01-30 14:40:00,78.01,78.02,77.96,78.02,10941.0,77.3929,77.4028,77.3433,77.4028,10941.0
2025-01-30 14:45:00,78.03,78.04,77.99,78.03,18159.0,77.4128,77.4227,77.3731,77.4128,18159.0
2025-01-30 14:50:00,78.04,78.04,77.99,78.01,9863.0,77.4227,77.4227,77.3731,77.3929,9863.0
2025-01-30 14:55:00,77.99,78.05,77.97,78.03,17134.0,77.3731,77.4326,77.3532,77.4128,17134.0
2025-01-30 15:00:00,78.03,78.22,78.02,78.2,9246.0,77.4128,77.6013,77.4028,77.5814,9246.0
2025-01-30 15:05:00,78.2,78.28,78.18,78.26,9146.0,77.5814,77.6608,77.5616,77.6409,9146.0
2025-01-30 15:10:00,78.27,78.35,78.2,78.24,18012.0,77.6509,77.7302,77.5814,77.6211,18012.0
2025-01-30 15:15:00,78.23,78.27,78.19,78.26,42695.0,77.6112,77.6509,77.5715,77.6409,42695.0
2025-01-30 15:20:00,78.26,78.33,78.24,78.33,15896.0,77.6409,77.7104,77.6211,77.7104,15896.0
2025-01-30 15:25:00,78.32,78.34,78.21,78.3,53837.0,77.7005,77.7203,77.5913,77.6806,53837.0
2025-01-30 15:30:00,78.28,78.42,78.28,78.39,38691.0,77.6608,77.7997,77.6608,77.7699,38691.0
2025-01-30 15:35:00,78.41,78.41,77.99,78.01,63791.0,77.7898,77.7898,77.3731,77.3929,63791.0
2025-01-30 15:40:00,78.01,78.01,77.45,77.5,210701.0,77.3929,77.3929,76.8373,76.8869,210701.0
2025-01-30 15:45:00,77.48,77.72,77.39,77.72,111795.0,76.8671,77.1052,76.7778,77.1052,111795.0
2025-01-30 15:50:00,77.7,78.04,77.69,77.95,72474.0,77.0854,77.4227,77.0754,77.3334,72474.0
2025-01-30 15:55:00,77.98,78.21,77.97,78.21,301575.0,77.3632,77.5913,77.3532,77.5913,301575.0
2025-01-31 09:30:00,78.19,78.23,77.74,78.23,84143.0,77.5715,77.6112,77.1251,77.6112,84143.0
2025-01-31 09:35:00,78.23,78.44,78.07,78.42,36796.0,77.6112,77.8195,77.4524,77.7997,36796.0
2025-01-31 09:40:00,78.46,78.63,78.24,78.33,62961.0,77.8394,78.008,77.6211,77.7104,62961.0
2025-01-31 09:45:00,78.33,78.47,78.3,78.43,59451.0,77.7104,77.8493,77.6806,77.8096,59451.0
2025-01-31 09:50:00,78.47,78.58,78.14,78.27,48668.0,77.8493,77.9584,77.5219,77.6509,48668.0
2025-01-31 09:55:00,78.22,78.3,78.14,78.17,16908.0,77.6013,77.6806,77.5219,77.5516,16908.0
2025-01-31 10:00:00,78.19,78.19,77.96,77.96,37014.0,77.5715,77.5715,77.3433,77.3433,37014.0
2025-01-31 10:05:00,77.99,78.04,77.88,77.92,26093.0,77.3731,77.4227,77.2639,77.3036,26093.0
2025-01-31 10:10:00,77.91,78.19,77.9,78.16,54370.0,77.2937,77.5715,77.2838,77.5417,54370.0
2025-01-31 10:15:00,78.17,78.24,78.09,78.15,31061.0,77.5516,77.6211,77.4723,77.5318,31061.0
2025-01-31 10:20:00,78.15,78.45,78.12,78.41,71942.0,77.5318,77.8294,77.502,77.7898,71942.0
2025-01-31 10:25:00,78.41,78.44,78.39,78.41,42160.0,77.7898,77.8195,77.7699,77.7898,42160.0
2025-01-31 10:30:00,78.41,78.44,78.33,78.43,47811.0,77.7898,77.8195,77.7104,77.8096,47811.0
2025-01-31 10:35:00,78.42,78.51,78.36,78.45,7999.0,77.7997,77.889,77.7401,77.8294,7999.0
2025-01-31 10:40:00,78.47,78.6,78.4,78.42,30295.0,77.8493,77.9782,77.7798,77.7997,30295.0
2025-01-31 10:45:00,78.41,78.63,78.4,78.63,29505.0,77.7898,78.008,77.7798,78.008,29505.0
2025-01-31 10:50:00,78.63,78.66,78.56,78.58,15194.0,78.008,78.0378,77.9386,77.9584,15194.0
2025-01-31 10:55:00,78.55,78.71,78.53,78.62,66092.0,77.9286,78.0874,77.9088,77.9981,66092.0
2025-01-31 11:00:00,78.62,78.69,78.59,78.65,17454.0,77.9981,78.0675,77.9683,78.0279,17454.0
2025-01-31 11:05:00,78.66,78.72,78.63,78.7,22394.0,78.0378,78.0973,78.008,78.0775,22394.0
2025-01-31 11:10:00,78.72,78.85,78.7,78.79,29242.0,78.0973,78.2263,78.0775,78.1667,29242.0
2025-01-31 11:15:00,78.78,78.83,78.76,78.83,29630.0,78.1568,78.2064,78.137,78.2064,29630.0
2025-01-31 11:20:00,78.83,78.88,78.79,78.85,85823.0,78.2064,78.256,78.1667,78.2263,85823.0
2025-01-31 11:25:00,78.85,78.91,78.77,78.85,106765.0,78.2263,78.2858,78.1469,78.2263,106765.0
2025-01-31 11:30:00,78.85,79.04,78.83,79.03,36585.0,78.2263,78.4148,78.2064,78.4048,36585.0
2025-01-31 11:35:00,79.04,79.04,78.91,78.91,28371.0,78.4148,78.4148,78.2858,78.2858,28371.0
2025-01-31 11:40:00,78.91,78.95,78.8,78.8,20182.0,78.2858,78.3255,78.1767,78.1767,20182.0
2025-01-31 11:45:00,78.8,78.82,78.69,78.76,31263.0,78.1767,78.1965,78.0675,78.137,31263.0
2025-01-31 11:50:00,78.76,78.76,78.63,78.7,19452.0,78.137,78.137,78.008,78.0775,19452.0
2025-01-31 11:55:00,78.71,78.8,78.67,78.68,29870.0,78.0874,78.1767,78.0477,78.0576,29870.0
2025-01-31 12:00:00,78.69,78.76,78.68,78.76,19337.0,78.0675,78.137,78.0576,78.137,19337.0
2025-01-31 12:05:00,78.76,78.76,78.6,78.64,27231.0,78.137,78.137,77.9782,78.0179,27231.0
2025-01-31 12:10:00,78.66,78.72,78.54,78.59,33031.0,78.0378,78.0973,77.9187,77.9683,33031.0
2025-01-31 12:15:00,78.56,78.66,78.56,78.65,34616.0,77.9386,78.0378,77.9386,78.0279,34616.0
2025-01-31 12:20:00,78.65,78.77,78.65,78.73,24168.0,78.0279,78.1469,78.0279,78.1072,24168.0
2025-01-31 12:25:00,78.73,78.74,78.69,78.7,36273.0,78.1072,78.1171,78.0675,78.0775,36273.0
2025-01-31 12:30:00,78.7,78.8,78.69,78.78,42264.0,78.0775,78.1767,78.0675,78.1568,42264.0
2025-01-31 12:35:00,78.79,78.84,78.78,78.81,30256.0,78.1667,78.2163,78.1568,78.1866,30256.0
2025-01-31 12:40:00,78.78,78.82,78.78,78.78,14492.0,78.1568,78.1965,78.1568,78.1568,14492.0
2025-01-31 12:45:00,78.78,78.79,78.74,78.76,8494.0,78.1568,78.1667,78.1171,78.137,8494.0
2025-01-31 12:50:00,78.75,78.83,78.75,78.79,17713.0,78.1271,78.2064,78.1271,78.1667,17713.0
2025-01-31 12:55:00,78.79,78.83,78.74,78.74,30813.0,78.1667,78.2064,78.1171,78.1171,30813.0
2025-01-31 13:00:00,78.74,78.74,78.66,78.71,30834.0,78.1171,78.1171,78.0378,78.0874,30834.0
2025-01-31 13:05:00,78.72,78.75,78.72,78.73,10731.0,78.0973,78.1271,78.0973,78.1072,10731.0
2025-01-31 13:10:00,78.74,78.76,78.66,78.66,25358.0,78.1171,78.137,78.0378,78.0378,25358.0
2025-01-31 13:15:00,78.67,78.69,78.47,78.48,29523.0,78.0477,78.0675,77.8493,77.8592,29523.0
2025-01-31 13:20:00,78.43,78.55,78.31,78.33,42714.0,77.8096,77.9286,77.6905,77.7104,42714.0
2025-01-31 13:25:00,78.33,78.34,78.18,78.28,18139.0,77.7104,77.7203,77.5616,77.6608,18139.0
2025-01-31 13:30:00,78.26,78.33,78.03,78.05,24299.0,77.6409,77.7104,77.4128,77.4326,24299.0
2025-01-31 13:35:00,78.04,78.18,77.97,78.16,21351.0,77.4227,77.5616,77.3532,77.5417,21351.0
2025-01-31 13:40:00,78.15,78.23,78.13,78.22,17975.0,77.5318,77.6112,77.512,77.6013,17975.0
2025-01-31 13:45:00,78.21,78.34,78.19,78.29,10622.0,77.5913,77.7203,77.5715,77.6707,10622.0
2025-01-31 13:50:00,78.3,78.32,78.2,78.27,10389.0,77.6806,77.7005,77.5814,77.6509,10389.0
2025-01-31 13:55:00,78.28,78.29,78.17,78.24,26447.0,77.6608,77.6707,77.5516,77.6211,26447.0
2025-01-31 14:00:00,78.23,78.31,78.18,78.23,20478.0,77.6112,77.6905,77.5616,77.6112,20478.0
2025-01-31 14:05:00,78.23,78.23,78.03,78.05,18735.0,77.6112,77.6112,77.4128,77.4326,18735.0
2025-01-31 14:10:00,78.05,78.26,78.05,78.21,36726.0,77.4326,77.6409,77.4326,77.5913,36726.0
2025-01-31 14:15:00,78.19,78.3,78.13,78.17,20767.0,77.5715,77.6806,77.512,77.5516,20767.0
2025-01-31 14:20:00,78.17,78.32,78.12,78.31,17398.0,77.5516,77.7005,77.502,77.6905,17398.0
2025-01-31 14:25:00,78.33,78.36,78.29,78.35,20412.0,77.7104,77.7401,77.6707,77.7302,20412.0
2025-01-31 14:30:00,78.37,78.43,78.36,78.42,35341.0,77.7501,77.8096,77.7401,77.7997,35341.0
2025-01-31 14:35:00,78.42,78.42,78.27,78.27,9741.0,77.7997,77.7997,77.6509,77.6509,9741.0
2025-01-31 14:40:00,78.3,78.32,78.12,78.15,9184.0,77.6806,77.7005,77.502,77.5318,9184.0
2025-01-31 14:45:00,78.15,78.18,78.08,78.15,9411.0,77.5318,77.5616,77.4624,77.5318,9411.0
2025-01-31 14:50:00,78.2,78.29,78.18,78.29,14651.0,77.5814,77.6707,77.5616,77.6707,14651.0
2025-01-31 14:55:00,78.26,78.34,78.16,78.23,17686.0,77.6409,77.7203,77.5417,77.6112,17686.0
2025-01-31 15:00:00,78.23,78.23,77.97,77.98,9849.0,77.6112,77.6112,77.3532,77.3632,9849.0
2025-01-31 15:05:00,78.03,78.07,77.93,77.93,16359.0,77.4128,77.4524,77.3135,77.3135,16359.0
2025-01-31 15:10:00,77.92,78.01,77.9,77.96,12444.0,77.3036,77.3929,77.2838,77.3433,12444.0
2025-01-31 15:15:00,77.98,78.08,77.98,78.03,13673.0,77.3632,77.4624,77.3632,77.4128,13673.0
2025-01-31 15:20:00,78.03,78.17,78.0,78.14,28056.0,77.4128,77.5516,77.383,77.5219,28056.0
2025-01-31 15:25:00,78.14,78.14,77.99,78.03,15667.0,77.5219,77.5219,77.3731,77.4128,15667.0
2025-01-31 15:30:00,78.04,78.15,78.0,78.11,16888.0,77.4227,77.5318,77.383,77.4921,16888.0
2025-01-31 15:35:00,78.11,78.15,78.03,78.06,33288.0,77.4921,77.5318,77.4128,77.4425,33288.0
2025-01-31 15:40:00,78.1,78.13,78.03,78.04,29854.0,77.4822,77.512,77.4128,77.4227,29854.0
2025-01-31 15:45:00,78.05,78.07,77.98,78.03,99605.0,77.4326,77.4524,77.3632,77.4128,99605.0
2025-01-31 15:50:00,78.04,78.06,77.93,77.94,135061.0,77.4227,77.4425,77.3135,77.3235,135061.0
2025-01-31 15:55:00,77.95,78.07,77.94,77.98,360028.0,77.3334,77.4524,77.3235,77.3632,360028.0
2025-02-03 09:30:00,76.44,77.09,76.16,76.9,57925.0,75.8353,76.4802,75.5575,76.2917,57925.0
2025-02-03 09:35:00,76.9,76.95,76.42,76.42,27396.0,76.2917,76.3413,75.8155,75.8155,27396.0
2025-02-03 09:40:00,76.43,76.47,75.98,76.02,55732.0,75.8254,75.8651,75.379,75.4187,55732.0
2025-02-03 09:45:00,76.02,76.16,75.89,75.98,23538.0,75.4187,75.5575,75.2897,75.379,23538.0
2025-02-03 09:50:00,75.96,76.31,75.95,76.3,35712.0,75.3591,75.7064,75.3492,75.6964,35712.0
2025-02-03 09:55:00,76.27,76.45,76.17,76.17,49153.0,75.6667,75.8453,75.5675,75.5675,49153.0
2025-02-03 10:00:00,76.16,76.26,76.02,76.17,26181.0,75.5575,75.6568,75.4187,75.5675,26181.0
2025-02-03 10:05:00,76.17,76.28,76.17,76.23,46900.0,75.5675,75.6766,75.5675,75.627,46900.0
2025-02-03 10:10:00,76.23,76.23,76.03,76.04,75334.0,75.627,75.627,75.4286,75.4385,75334.0
2025-02-03 10:15:00,76.04,76.13,75.93,75.93,56341.0,75.4385,75.5278,75.3294,75.3294,56341.0
2025-02-03 10:20:00,75.93,76.66,75.92,76.66,37658.0,75.3294,76.0536,75.3194,76.0536,37658.0
2025-02-03 10:25:00,76.62,77.0,76.47,77.0,54533.0,76.0139,76.3909,75.8651,76.3909,54533.0
2025-02-03 10:30:00,76.96,77.05,76.87,76.95,21293.0,76.3512,76.4405,76.2619,76.3413,21293.0
2025-02-03 10:35:00,76.92,77.03,76.82,77.0,53035.0,76.3115,76.4207,76.2123,76.3909,53035.0
2025-02-03 10:40:00,76.99,77.16,76.89,77.01,43129.0,76.381,76.5496,76.2818,76.4008,43129.0
2025-02-03 10:45:00,77.01,77.31,76.99,77.04,93251.0,76.4008,76.6985,76.381,76.4306,93251.0
2025-02-03 10:50:00,77.11,77.34,77.08,77.24,35285.0,76.5,76.7282,76.4703,76.629,35285.0
2025-02-03 10:55:00,77.24,77.32,77.17,77.26,47496.0,76.629,76.7084,76.5596,76.6488,47496.0
2025-02-03 11:00:00,77.22,77.37,76.99,77.03,50051.0,76.6092,76.758,76.381,76.4207,50051.0
2025-02-03 11:05:00,77.06,77.35,76.78,77.27,26781.0,76.4504,76.7381,76.1726,76.6588,26781.0
2025-02-03 11:10:00,77.3,77.35,77.24,77.28,49858.0,76.6885,76.7381,76.629,76.6687,49858.0
2025-02-03 11:15:00,77.26,77.31,77.12,77.28,12628.0,76.6488,76.6985,76.51,76.6687,12628.0
2025-02-03 11:20:00,77.3,77.42,77.3,77.36,42205.0,76.6885,76.8076,76.6885,76.7481,42205.0
2025-02-03 11:25:00,77.39,77.39,77.14,77.2,39697.0,76.7778,76.7778,76.5298,76.5893,39697.0
2025-02-03 11:30:00,77.24,77.31,77.14,77.3,24277.0,76.629,76.6985,76.5298,76.6885,24277.0
2025-02-03 11:35:00,77.3,77.4,77.28,77.38,32193.0,76.6885,76.7877,76.6687,76.7679,32193.0
2025-02-03 11:40:00,77.39,77.39,77.24,77.37,21581.0,76.7778,76.7778,76.629,76.758,21581.0
2025-02-03 11:45:00,77.37,77.44,77.26,77.31,15223.0,76.758,76.8274,76.6488,76.6985,15223.0
2025-02-03 11:50:00,77.3,77.42,77.3,77.32,13602.0,76.6885,76.8076,76.6885,76.7084,13602.0
2025-02-03 11:55:00,77.3,77.3,77.05,77.14,13939.0,76.6885,76.6885,76.4405,76.5298,13939.0
2025-02-03 12:00:00,77.12,77.26,77.04,77.14,13109.0,76.51,76.6488,76.4306,76.5298,13109.0
2025-02-03 12:05:00,77.15,77.15,77.02,77.09,10383.0,76.5397,76.5397,76.4107,76.4802,10383.0
2025-02-03 12:10:00,77.13,77.14,76.96,77.0,10780.0,76.5199,76.5298,76.3512,76.3909,10780.0
2025-02-03 12:15:00,76.98,77.04,76.96,77.02,11404.0,76.3711,76.4306,76.3512,76.4107,11404.0
2025-02-03 12:20:00,77.03,77.21,77.03,77.2,6852.0,76.4207,76.5992,76.4207,76.5893,6852.0
2025-02-03 12:25:00,77.22,77.22,76.99,76.99,14963.0,76.6092,76.6092,76.381,76.381,14963.0
2025-02-03 12:30:00,76.98,77.02,76.94,76.98,13246.0,76.3711,76.4107,76.3314,76.3711,13246.0
2025-02-03 12:35:00,76.97,77.05,76.95,77.05,11442.0,76.3611,76.4405,76.3413,76.4405,11442.0
2025-02-03 12:40:00,77.05,77.06,76.99,77.01,20890.0,76.4405,76.4504,76.381,76.4008,20890.0
2025-02-03 12:45:00,77.01,77.06,76.91,76.97,12275.0,76.4008,76.4504,76.3016,76.3611,12275.0
2025-02-03 12:50:00,76.98,77.11,76.96,77.11,11801.0,76.3711,76.5,76.3512,76.5,11801.0
2025-02-03 12:55:00,77.08,77.1,76.84,77.05,21498.0,76.4703,76.4901,76.2322,76.4405,21498.0
2025-02-03 13:00:00,77.05,77.14,76.88,77.12,14445.0,76.4405,76.5298,76.2719,76.51,14445.0
2025-02-03 13:05:00,77.13,77.2,77.02,77.08,13726.0,76.5199,76.5893,76.4107,76.4703,13726.0
2025-02-03 13:10:00,77.02,77.2,77.02,77.15,11079.0,76.4107,76.5893,76.4107,76.5397,11079.0
2025-02-03 13:15:00,77.14,77.18,77.08,77.09,12811.0,76.5298,76.5695,76.4703,76.4802,12811.0
2025-02-03 13:20:00,77.09,77.12,77.05,77.05,13643.0,76.4802,76.51,76.4405,76.4405,13643.0
2025-02-03 13:25:00,77.05,77.16,77.05,77.12,23528.0,76.4405,76.5496,76.4405,76.51,23528.0
2025-02-03 13:30:00,77.12,77.21,77.1,77.17,18191.0,76.51,76.5992,76.4901,76.5596,18191.0
2025-02-03 13:35:00,77.17,77.21,77.14,77.2,25052.0,76.5596,76.5992,76.5298,76.5893,25052.0
2025-02-03 13:40:00,77.19,77.22,77.1,77.15,17836.0,76.5794,76.6092,76.4901,76.5397,17836.0
2025-02-03 13:45:00,77.15,77.23,77.12,77.18,15133.0,76.5397,76.6191,76.51,76.5695,15133.0
2025-02-03 13:50:00,77.2,77.3,77.19,77.28,28064.0,76.5893,76.6885,76.5794,76.6687,28064.0
2025-02-03 13:55:00,77.27,77.29,77.17,77.19,15742.0,76.6588,76.6786,76.5596,76.5794,15742.0
2025-02-03 14:00:00,77.19,77.23,77.18,77.22,42879.0,76.5794,76.6191,76.5695,76.6092,42879.0
2025-02-03 14:05:00,77.22,77.24,77.2,77.21,37909.0,76.6092,76.629,76.5893,76.5992,37909.0
2025-02-03 14:10:00,77.2,77.29,77.2,77.28,35937.0,76.5893,76.6786,76.5893,76.6687,35937.0
2025-02-03 14:15:00,77.27,77.32,77.26,77.31,28827.0,76.6588,76.7084,76.6488,76.6985,28827.0
2025-02-03 14:20:00,77.3,77.37,77.29,77.35,23159.0,76.6885,76.758,76.6786,76.7381,23159.0
2025-02-03 14:25:00,77.35,77.42,77.23,77.26,25224.0,76.7381,76.8076,76.6191,76.6488,25224.0
2025-02-03 14:30:00,77.26,77.3,77.2,77.23,22065.0,76.6488,76.6885,76.5893,76.6191,22065.0
2025-02-03 14:35:00,77.21,77.21,77.15,77.2,18305.0,76.5992,76.5992,76.5397,76.5893,18305.0
2025-02-03 14:40:00,77.2,77.31,77.18,77.27,23874.0,76.5893,76.6985,76.5695,76.6588,23874.0
2025-02-03 14:45:00,77.27,77.29,77.2,77.25,21042.0,76.6588,76.6786,76.5893,76.6389,21042.0
2025-02-03 14:50:00,77.26,77.29,77.21,77.24,26251.0,76.6488,76.6786,76.5992,76.629,26251.0
2025-02-03 14:55:00,77.24,77.25,77.12,77.19,26245.0,76.629,76.6389,76.51,76.5794,26245.0
2025-02-03 15:00:00,77.19,77.27,77.17,77.25,12990.0,76.5794,76.6588,76.5596,76.6389,12990.0
2025-02-03 15:05:00,77.26,77.26,77.19,77.19,16819.0,76.6488,76.6488,76.5794,76.5794,16819.0
2025-02-03 15:10:00,77.18,77.18,77.1,77.1,20433.0,76.5695,76.5695,76.4901,76.4901,20433.0
2025-02-03 15:15:00,77.12,77.17,77.12,77.15,18827.0,76.51,76.5596,76.51,76.5397,18827.0
2025-02-03 15:20:00,77.14,77.17,77.08,77.09,25763.0,76.5298,76.5596,76.4703,76.4802,25763.0
2025-02-03 15:25:00,77.08,77.08,76.93,76.95,31321.0,76.4703,76.4703,76.3215,76.3413,31321.0
2025-02-03 15:30:00,76.95,77.08,76.9,77.08,41404.0,76.3413,76.4703,76.2917,76.4703,41404.0
2025-02-03 15:35:00,77.07,77.14,77.04,77.09,32121.0,76.4604,76.5298,76.4306,76.4802,32121.0
2025-02-03 15:40:00,77.09,77.15,77.06,77.09,32918.0,76.4802,76.5397,76.4504,76.4802,32918.0
2025-02-03 15:45:00,77.09,77.11,76.98,77.04,54954.0,76.4802,76.5,76.3711,76.4306,54954.0
2025-02-03 15:50:00,77.05,77.18,77.01,77.02,107234.0,76.4405,76.5695,76.4008,76.4107,107234.0
2025-02-03 15:55:00,77.01,77.05,76.92,76.99,281652.0,76.4008,76.4405,76.3115,76.381,281652.0
2025-02-04 09:30:00,77.27,77.91,76.94,77.62,115326.0,76.6588,77.2937,76.3314,77.006,115326.0
2025-02-04 09:35:00,77.61,77.71,77.16,77.23,214081.0,76.9961,77.0953,76.5496,76.6191,214081.0
2025-02-04 09:40:00,77.25,77.61,77.24,77.58,32717.0,76.6389,76.9961,76.629,76.9663,32717.0
2025-02-04 09:45:00,77.58,77.88,77.41,77.7,102495.0,76.9663,77.2639,76.7977,77.0854,102495.0
2025-02-04 09:50:00,77.69,77.88,77.56,77.77,26592.0,77.0754,77.2639,76.9465,77.1548,26592.0
2025-02-04 09:55:00,77.77,77.81,77.61,77.65,36547.0,77.1548,77.1945,76.9961,77.0358,36547.0
2025-02-04 10:00:00,77.7,77.81,77.37,77.38,17783.0,77.0854,77.1945,76.758,76.7679,17783.0
2025-02-04 10:05:00,77.39,77.67,77.32,77.65,16242.0,76.7778,77.0556,76.7084,77.0358,16242.0
2025-02-04 10:10:00,77.62,77.73,77.58,77.64,13590.0,77.006,77.1151,76.9663,77.0258,13590.0
2025-02-04 10:15:00,77.6,77.69,77.57,77.62,11758.0,76.9862,77.0754,76.9564,77.006,11758.0
2025-02-04 10:20:00,77.62,77.77,77.58,77.58,11770.0,77.006,77.1548,76.9663,76.9663,11770.0
2025-02-04 10:25:00,77.59,77.69,77.56,77.61,13803.0,76.9762,77.0754,76.9465,76.9961,13803.0
2025-02-04 10:30:00,77.62,77.67,77.52,77.55,21050.0,77.006,77.0556,76.9068,76.9366,21050.0
2025-02-04 10:35:00,77.55,77.61,77.43,77.52,36832.0,76.9366,76.9961,76.8175,76.9068,36832.0
2025-02-04 10:40:00,77.55,77.55,77.25,77.36,45412.0,76.9366,76.9366,76.6389,76.7481,45412.0
2025-02-04 10:45:00,77.35,77.4,77.24,77.34,18528.0,76.7381,76.7877,76.629,76.7282,18528.0
2025-02-04 10:50:00,77.33,77.39,77.28,77.39,6499.0,76.7183,76.7778,76.6687,76.7778,6499.0
2025-02-04 10:55:00,77.38,77.4,77.18,77.22,14596.0,76.7679,76.7877,76.5695,76.6092,14596.0
2025-02-04 11:00:00,77.22,77.35,77.22,77.25,27945.0,76.6092,76.7381,76.6092,76.6389,27945.0
2025-02-04 11:05:00,77.28,77.43,77.27,77.38,12626.0,76.6687,76.8175,76.6588,76.7679,12626.0
2025-02-04 11:10:00,77.38,77.46,77.36,77.44,30891.0,76.7679,76.8473,76.7481,76.8274,30891.0
2025-02-04 11:15:00,77.46,77.5,77.42,77.46,15147.0,76.8473,76.8869,76.8076,76.8473,15147.0
2025-02-04 11:20:00,77.46,77.56,77.44,77.46,20606.0,76.8473,76.9465,76.8274,76.8473,20606.0
2025-02-04 11:25:00,77.48,77.51,77.42,77.44,23989.0,76.8671,76.8969,76.8076,76.8274,23989.0
2025-02-04 11:30:00,77.45,77.46,77.4,77.46,18517.0,76.8373,76.8473,76.7877,76.8473,18517.0
2025-02-04 11:35:00,77.45,77.48,77.39,77.39,22941.0,76.8373,76.8671,76.7778,76.7778,22941.0
2025-02-04 11:40:00,77.38,77.4,77.26,77.29,12828.0,76.7679,76.7877,76.6488,76.6786,12828.0
2025-02-04 11:45:00,77.29,77.3,77.17,77.19,14608.0,76.6786,76.6885,76.5596,76.5794,14608.0
2025-02-04 11:50:00,77.19,77.41,77.17,77.39,28295.0,76.5794,76.7977,76.5596,76.7778,28295.0
2025-02-04 11:55:00,77.38,77.45,77.35,77.41,39590.0,76.7679,76.8373,76.7381,76.7977,39590.0
2025-02-04 12:00:00,77.41,77.43,77.32,77.36,13157.0,76.7977,76.8175,76.7084,76.7481,13157.0
2025-02-04 12:05:00,77.35,77.37,77.29,77.33,6239.0,76.7381,76.758,76.6786,76.7183,6239.0
2025-02-04 12:10:00,77.31,77.37,77.29,77.35,14432.0,76.6985,76.758,76.6786,76.7381,14432.0
2025-02-04 12:15:00,77.35,77.39,77.26,77.33,16677.0,76.7381,76.7778,76.6488,76.7183,16677.0
2025-02-04 12:20:00,77.34,77.45,77.32,77.41,47205.0,76.7282,76.8373,76.7084,76.7977,47205.0
2025-02-04 12:25:00,77.4,77.41,77.3,77.31,20523.0,76.7877,76.7977,76.6885,76.6985,20523.0
2025-02-04 12:30:00,77.31,77.33,77.19,77.23,23231.0,76.6985,76.7183,76.5794,76.6191,23231.0
2025-02-04 12:35:00,77.24,77.35,77.24,77.32,23325.0,76.629,76.7381,76.629,76.7084,23325.0
2025-02-04 12:40:00,77.32,77.39,77.29,77.36,27017.0,76.7084,76.7778,76.6786,76.7481,27017.0
2025-02-04 12:45:00,77.36,77.39,77.31,77.38,15771.0,76.7481,76.7778,76.6985,76.7679,15771.0
2025-02-04 12:50:00,77.39,77.48,77.38,77.43,37951.0,76.7778,76.8671,76.7679,76.8175,37951.0
2025-02-04 12:55:00,77.43,77.51,77.42,77.47,18963.0,76.8175,76.8969,76.8076,76.8572,18963.0
2025-02-04 13:00:00,77.47,77.52,77.45,77.45,16324.0,76.8572,76.9068,76.8373,76.8373,16324.0
2025-02-04 13:05:00,77.43,77.49,77.41,77.48,8646.0,76.8175,76.877,76.7977,76.8671,8646.0
2025-02-04 13:10:00,77.48,77.53,77.47,77.5,17215.0,76.8671,76.9167,76.8572,76.8869,17215.0
2025-02-04 13:15:00,77.51,77.53,77.46,77.5,26028.0,76.8969,76.9167,76.8473,76.8869,26028.0
2025-02-04 13:20:00,77.5,77.56,77.49,77.56,19568.0,76.8869,76.9465,76.877,76.9465,19568.0
2025-02-04 13:25:00,77.55,77.57,77.53,77.54,10485.0,76.9366,76.9564,76.9167,76.9266,10485.0
2025-02-04 13:30:00,77.55,77.61,77.54,77.6,12753.0,76.9366,76.9961,76.9266,76.9862,12753.0
2025-02-04 13:35:00,77.59,77.61,77.57,77.58,22455.0,76.9762,76.9961,76.9564,76.9663,22455.0
2025-02-04 13:40:00,77.59,77.6,77.48,77.49,41910.0,76.9762,76.9862,76.8671,76.877,41910.0
2025-02-04 13:45:00,77.49,77.51,77.38,77.4,22399.0,76.877,76.8969,76.7679,76.7877,22399.0
2025-02-04 13:50:00,77.41,77.43,77.38,77.4,15255.0,76.7977,76.8175,76.7679,76.7877,15255.0
2025-02-04 13:55:00,77.41,77.42,77.36,77.37,13999.0,76.7977,76.8076,76.7481,76.758,13999.0
2025-02-04 14:00:00,77.37,77.41,77.34,77.38,29280.0,76.758,76.7977,76.7282,76.7679,29280.0
2025-02-04 14:05:00,77.38,77.45,77.38,77.4,17111.0,76.7679,76.8373,76.7679,76.7877,17111.0
2025-02-04 14:10:00,77.4,77.42,77.37,77.41,25120.0,76.7877,76.8076,76.758,76.7977,25120.0
2025-02-04 14:15:00,77.41,77.43,77.39,77.42,20674.0,76.7977,76.8175,76.7778,76.8076,20674.0
2025-02-04 14:20:00,77.41,77.47,77.41,77.46,18011.0,76.7977,76.8572,76.7977,76.8473,18011.0
2025-02-04 14:25:00,77.45,77.49,77.38,77.39,25847.0,76.8373,76.877,76.7679,76.7778,25847.0
2025-02-04 14:30:00,77.39,77.49,77.38,77.47,44848.0,76.7778,76.877,76.7679,76.8572,44848.0
2025-02-04 14:35:00,77.47,77.55,77.47,77.54,24480.0,76.8572,76.9366,76.8572,76.9266,24480.0
2025-02-04 14:40:00,77.55,77.56,77.52,77.54,26703.0,76.9366,76.9465,76.9068,76.9266,26703.0
2025-02-04 14:45:00,77.52,77.55,77.41,77.48,28773.0,76.9068,76.9366,76.7977,76.8671,28773.0
2025-02-04 14:50:00,77.49,77.63,77.49,77.63,16401.0,76.877,77.0159,76.877,77.0159,16401.0
2025-02-04 14:55:00,77.63,77.64,77.49,77.54,30972.0,77.0159,77.0258,76.877,76.9266,30972.0
2025-02-04 15:00:00,77.54,77.55,77.45,77.48,23726.0,76.9266,76.9366,76.8373,76.8671,23726.0
2025-02-04 15:05:00,77.48,77.5,77.42,77.44,26265.0,76.8671,76.8869,76.8076,76.8274,26265.0
2025-02-04 15:10:00,77.42,77.46,77.3,77.3,31316.0,76.8076,76.8473,76.6885,76.6885,31316.0
2025-02-04 15:15:00,77.29,77.32,77.23,77.27,19567.0,76.6786,76.7084,76.6191,76.6588,19567.0
2025-02-04 15:20:00,77.26,77.28,77.2,77.22,28943.0,76.6488,76.6687,76.5893,76.6092,28943.0
2025-02-04 15:25:00,77.21,77.25,77.17,77.22,28213.0,76.5992,76.6389,76.5596,76.6092,28213.0
2025-02-04 15:30:00,77.22,77.33,77.22,77.31,32175.0,76.6092,76.7183,76.6092,76.6985,32175.0
2025-02-04 15:35:00,77.32,77.42,77.31,77.38,26845.0,76.7084,76.8076,76.6985,76.7679,26845.0
2025-02-04 15:40:00,77.38,77.4,77.32,77.34,42504.0,76.7679,76.7877,76.7084,76.7282,42504.0
2025-02-04 15:45:00,77.35,77.35,77.24,77.24,40576.0,76.7381,76.7381,76.629,76.629,40576.0
2025-02-04 15:50:00,77.23,77.3,77.18,77.27,63482.0,76.6191,76.6885,76.5695,76.6588,63482.0
2025-02-04 15:55:00,77.27,77.41,77.24,77.27,197903.0,76.6588,76.7977,76.629,76.6588,197903.0
2025-02-05 09:30:00,87.11,88.9,86.56,86.67,480069.0,86.4209,88.1968,85.8753,85.9844,480069.0
2025-02-05 09:35:00,86.66,86.96,86.0,86.42,228935.0,85.9745,86.2721,85.3197,85.7364,228935.0
2025-02-05 09:40:00,86.33,87.2,86.33,86.84,145574.0,85.6471,86.5102,85.6471,86.1531,145574.0
2025-02-05 09:45:00,86.84,87.59,86.76,87.45,97309.0,86.1531,86.8971,86.0737,86.7582,97309.0
2025-02-05 09:50:00,87.48,87.82,87.34,87.44,138925.0,86.788,87.1253,86.6491,86.7483,138925.0
2025-02-05 09:55:00,87.44,87.44,86.74,86.92,173473.0,86.7483,86.7483,86.0539,86.2324,173473.0
2025-02-05 10:00:00,86.99,87.05,85.85,86.26,177311.0,86.3019,86.3614,85.1709,85.5777,177311.0
2025-02-05 10:05:00,86.28,86.33,85.8,86.15,243841.0,85.5975,85.6471,85.1213,85.4685,243841.0
2025-02-05 10:10:00,86.2,86.63,85.96,86.44,210844.0,85.5181,85.9447,85.28,85.7562,210844.0
2025-02-05 10:15:00,86.39,86.5,86.04,86.17,214112.0,85.7066,85.8158,85.3594,85.4884,214112.0
2025-02-05 10:20:00,86.17,86.59,86.12,86.37,232363.0,85.4884,85.905,85.4388,85.6868,232363.0
2025-02-05 10:25:00,86.4,86.68,86.39,86.4,165909.0,85.7165,85.9943,85.7066,85.7165,165909.0
2025-02-05 10:30:00,86.41,86.57,86.24,86.45,103849.0,85.7265,85.8852,85.5578,85.7662,103849.0
2025-02-05 10:35:00,86.43,86.74,86.37,86.59,93499.0,85.7463,86.0539,85.6868,85.905,93499.0
2025-02-05 10:40:00,86.59,86.68,86.32,86.39,97034.0,85.905,85.9943,85.6372,85.7066,97034.0
2025-02-05 10:45:00,86.31,86.87,86.26,86.65,85906.0,85.6273,86.1828,85.5777,85.9646,85906.0
2025-02-05 10:50:00,86.66,86.71,86.44,86.67,62254.0,85.9745,86.0241,85.7562,85.9844,62254.0
2025-02-05 10:55:00,86.62,86.64,86.25,86.26,64057.0,85.9348,85.9546,85.5677,85.5777,64057.0
2025-02-05 11:00:00,86.23,86.3,85.86,85.86,121050.0,85.5479,85.6173,85.1808,85.1808,121050.0
2025-02-05 11:05:00,85.91,85.98,85.41,85.89,138221.0,85.2304,85.2999,84.7344,85.2106,138221.0
2025-02-05 11:10:00,85.89,86.19,85.84,86.13,76942.0,85.2106,85.5082,85.161,85.4487,76942.0
2025-02-05 11:15:00,86.1,86.14,85.8,86.09,114121.0,85.4189,85.4586,85.1213,85.409,114121.0
2025-02-05 11:20:00,86.08,86.14,85.94,86.0,51249.0,85.3991,85.4586,85.2602,85.3197,51249.0
2025-02-05 11:25:00,86.01,86.03,85.76,85.94,55224.0,85.3296,85.3495,85.0816,85.2602,55224.0
2025-02-05 11:30:00,85.97,86.07,85.9,85.9,46096.0,85.2899,85.3892,85.2205,85.2205,46096.0
2025-02-05 11:35:00,85.92,86.02,85.77,85.92,44395.0,85.2403,85.3396,85.0915,85.2403,44395.0
2025-02-05 11:40:00,85.92,86.14,85.88,86.0,33935.0,85.2403,85.4586,85.2007,85.3197,33935.0
2025-02-05 11:45:00,86.02,86.52,86.0,86.47,96941.0,85.3396,85.8356,85.3197,85.786,96941.0
2025-02-05 11:50:00,86.45,86.68,86.39,86.68,38615.0,85.7662,85.9943,85.7066,85.9943,38615.0
2025-02-05 11:55:00,86.7,86.7,86.29,86.35,71698.0,86.0142,86.0142,85.6074,85.6669,71698.0
2025-02-05 12:00:00,86.35,86.44,86.2,86.28,96683.0,85.6669,85.7562,85.5181,85.5975,96683.0
2025-02-05 12:05:00,86.28,86.28,86.09,86.15,38462.0,85.5975,85.5975,85.409,85.4685,38462.0
2025-02-05 12:10:00,86.17,86.38,86.13,86.37,35713.0,85.4884,85.6967,85.4487,85.6868,35713.0
2025-02-05 12:15:00,86.38,86.38,86.22,86.38,69537.0,85.6967,85.6967,85.538,85.6967,69537.0
2025-02-05 12:20:00,86.39,86.61,86.33,86.49,33014.0,85.7066,85.9249,85.6471,85.8058,33014.0
2025-02-05 12:25:00,86.49,86.73,86.49,86.64,58923.0,85.8058,86.0439,85.8058,85.9546,58923.0
2025-02-05 12:30:00,86.62,86.66,86.47,86.53,46274.0,85.9348,85.9745,85.786,85.8455,46274.0
2025-02-05 12:35:00,86.53,86.58,86.43,86.55,40458.0,85.8455,85.8951,85.7463,85.8654,40458.0
2025-02-05 12:40:00,86.56,86.56,86.46,86.47,27541.0,85.8753,85.8753,85.7761,85.786,27541.0
2025-02-05 12:45:00,86.47,86.65,86.47,86.6,31302.0,85.786,85.9646,85.786,85.915,31302.0
2025-02-05 12:50:00,86.6,86.65,86.52,86.65,33298.0,85.915,85.9646,85.8356,85.9646,33298.0
2025-02-05 12:55:00,86.64,86.68,86.54,86.63,38856.0,85.9546,85.9943,85.8554,85.9447,38856.0
2025-02-05 13:00:00,86.63,86.87,86.63,86.84,42425.0,85.9447,86.1828,85.9447,86.1531,42425.0
2025-02-05 13:05:00,86.87,86.89,86.78,86.84,41285.0,86.1828,86.2027,86.0935,86.1531,41285.0
2025-02-05 13:10:00,86.85,86.97,86.76,86.9,38998.0,86.163,86.282,86.0737,86.2126,38998.0
2025-02-05 13:15:00,86.88,87.14,86.85,87.04,34364.0,86.1928,86.4507,86.163,86.3515,34364.0
2025-02-05 13:20:00,87.03,87.05,86.95,86.99,60528.0,86.3416,86.3614,86.2622,86.3019,60528.0
2025-02-05 13:25:00,86.99,87.16,86.94,87.01,79499.0,86.3019,86.4705,86.2523,86.3217,79499.0
2025-02-05 13:30:00,87.01,87.06,86.93,87.02,52565.0,86.3217,86.3713,86.2424,86.3316,52565.0
2025-02-05 13:35:00,87.01,87.02,86.94,87.0,32528.0,86.3217,86.3316,86.2523,86.3118,32528.0
2025-02-05 13:40:00,87.0,87.05,86.98,86.98,38233.0,86.3118,86.3614,86.292,86.292,38233.0
2025-02-05 13:45:00,86.98,87.03,86.83,86.88,59871.0,86.292,86.3416,86.1431,86.1928,59871.0
2025-02-05 13:50:00,86.86,86.86,86.69,86.73,48064.0,86.1729,86.1729,86.0043,86.0439,48064.0
2025-02-05 13:55:00,86.75,86.88,86.64,86.79,244206.0,86.0638,86.1928,85.9546,86.1035,244206.0
2025-02-05 14:00:00,86.8,86.97,86.78,86.78,37750.0,86.1134,86.282,86.0935,86.0935,37750.0
2025-02-05 14:05:00,86.77,86.77,86.65,86.67,25453.0,86.0836,86.0836,85.9646,85.9844,25453.0
2025-02-05 14:10:00,86.65,86.67,86.52,86.56,29983.0,85.9646,85.9844,85.8356,85.8753,29983.0
2025-02-05 14:15:00,86.54,86.71,86.53,86.7,23357.0,85.8554,86.0241,85.8455,86.0142,23357.0
2025-02-05 14:20:00,86.71,86.86,86.69,86.85,37807.0,86.0241,86.1729,86.0043,86.163,37807.0
2025-02-05 14:25:00,86.86,86.9,86.76,86.82,35576.0,86.1729,86.2126,86.0737,86.1332,35576.0
2025-02-05 14:30:00,86.83,86.86,86.71,86.77,40330.0,86.1431,86.1729,86.0241,86.0836,40330.0
2025-02-05 14:35:00,86.77,86.78,86.62,86.75,91551.0,86.0836,86.0935,85.9348,86.0638,91551.0
2025-02-05 14:40:00,86.73,86.77,86.67,86.68,64337.0,86.0439,86.0836,85.9844,85.9943,64337.0
2025-02-05 14:45:00,86.67,86.67,86.56,86.61,52878.0,85.9844,85.9844,85.8753,85.9249,52878.0
2025-02-05 14:50:00,86.6,86.61,86.52,86.54,38068.0,85.915,85.9249,85.8356,85.8554,38068.0
2025-02-05 14:55:00,86.54,86.54,86.42,86.44,61951.0,85.8554,85.8554,85.7364,85.7562,61951.0
2025-02-05 15:00:00,86.45,86.51,86.34,86.34,166414.0,85.7662,85.8257,85.657,85.657,166414.0
2025-02-05 15:05:00,86.34,86.39,86.31,86.34,47479.0,85.657,85.7066,85.6273,85.657,47479.0
2025-02-05 15:10:00,86.33,86.35,86.25,86.3,59319.0,85.6471,85.6669,85.5677,85.6173,59319.0
2025-02-05 15:15:00,86.31,86.42,86.24,86.38,84230.0,85.6273,85.7364,85.5578,85.6967,84230.0
2025-02-05 15:20:00,86.37,86.51,86.34,86.44,282476.0,85.6868,85.8257,85.657,85.7562,282476.0
2025-02-05 15:25:00,86.44,86.63,86.4,86.42,146870.0,85.7562,85.9447,85.7165,85.7364,146870.0
2025-02-05 15:30:00,86.42,86.55,86.41,86.45,203812.0,85.7364,85.8654,85.7265,85.7662,203812.0
2025-02-05 15:35:00,86.45,86.55,86.36,86.47,346825.0,85.7662,85.8654,85.6769,85.786,346825.0
2025-02-05 15:40:00,86.47,86.49,86.33,86.35,134083.0,85.786,85.8058,85.6471,85.6669,134083.0
2025-02-05 15:45:00,86.35,86.36,86.11,86.13,266792.0,85.6669,85.6769,85.4288,85.4487,266792.0
2025-02-05 15:50:00,86.11,86.22,86.01,86.07,253814.0,85.4288,85.538,85.3296,85.3892,253814.0
2025-02-05 15:55:00,86.09,86.15,85.98,85.99,552452.0,85.409,85.4685,85.2999,85.3098,552452.0
2025-02-06 09:30:00,86.93,87.21,86.03,86.97,258551.0,86.2424,86.5201,85.3495,86.282,258551.0
2025-02-06 09:35:00,87.06,87.21,86.75,86.97,224139.0,86.3713,86.5201,86.0638,86.282,224139.0
2025-02-06 09:40:00,86.99,87.01,86.43,86.74,172464.0,86.3019,86.3217,85.7463,86.0539,172464.0
2025-02-06 09:45:00,86.79,87.17,86.31,86.35,39505.0,86.1035,86.4805,85.6273,85.6669,39505.0
2025-02-06 09:50:00,86.35,86.44,85.9,85.9,215267.0,85.6669,85.7562,85.2205,85.2205,215267.0
2025-02-06 09:55:00,85.98,86.05,85.68,85.87,47496.0,85.2999,85.3693,85.0022,85.1907,47496.0
2025-02-06 10:00:00,85.92,86.09,85.77,85.83,87037.0,85.2403,85.409,85.0915,85.1511,87037.0
2025-02-06 10:05:00,85.82,86.06,85.68,86.04,50548.0,85.1411,85.3792,85.0022,85.3594,50548.0
2025-02-06 10:10:00,86.04,86.3,86.04,86.2,207096.0,85.3594,85.6173,85.3594,85.5181,207096.0
2025-02-06 10:15:00,86.2,86.24,85.91,86.0,103676.0,85.5181,85.5578,85.2304,85.3197,103676.0
2025-02-06 10:20:00,86.0,86.01,85.72,85.76,41122.0,85.3197,85.3296,85.0419,85.0816,41122.0
2025-02-06 10:25:00,85.76,85.89,85.65,85.81,73008.0,85.0816,85.2106,84.9725,85.1312,73008.0
2025-02-06 10:30:00,85.76,86.12,85.74,86.04,94549.0,85.0816,85.4388,85.0618,85.3594,94549.0
2025-02-06 10:35:00,86.03,86.05,85.79,85.8,62213.0,85.3495,85.3693,85.1114,85.1213,62213.0
2025-02-06 10:40:00,85.8,86.0,85.76,85.94,209079.0,85.1213,85.3197,85.0816,85.2602,209079.0
2025-02-06 10:45:00,85.94,86.2,85.88,86.19,66848.0,85.2602,85.5181,85.2007,85.5082,66848.0
2025-02-06 10:50:00,86.2,86.48,86.12,86.33,132654.0,85.5181,85.7959,85.4388,85.6471,132654.0
2025-02-06 10:55:00,86.32,86.58,86.21,86.27,104294.0,85.6372,85.8951,85.5281,85.5876,104294.0
2025-02-06 11:00:00,86.27,86.65,86.24,86.51,251524.0,85.5876,85.9646,85.5578,85.8257,251524.0
2025-02-06 11:05:00,86.56,86.83,86.46,86.83,52256.0,85.8753,86.1431,85.7761,86.1431,52256.0
2025-02-06 11:10:00,86.79,87.05,86.79,87.01,33082.0,86.1035,86.3614,86.1035,86.3217,33082.0
2025-02-06 11:15:00,87.0,87.52,86.99,87.52,51242.0,86.3118,86.8277,86.3019,86.8277,51242.0
2025-02-06 11:20:00,87.49,87.49,86.98,86.99,93844.0,86.7979,86.7979,86.292,86.3019,93844.0
2025-02-06 11:25:00,87.0,87.01,86.79,86.85,123904.0,86.3118,86.3217,86.1035,86.163,123904.0
2025-02-06 11:30:00,86.85,86.86,86.63,86.68,23282.0,86.163,86.1729,85.9447,85.9943,23282.0
2025-02-06 11:35:00,86.7,86.84,86.7,86.8,23777.0,86.0142,86.1531,86.0142,86.1134,23777.0
2025-02-06 11:40:00,86.79,86.84,86.75,86.76,15931.0,86.1035,86.1531,86.0638,86.0737,15931.0
2025-02-06 11:45:00,86.75,86.83,86.67,86.77,24932.0,86.0638,86.1431,85.9844,86.0836,24932.0
2025-02-06 11:50:00,86.78,87.02,86.75,86.95,20537.0,86.0935,86.3316,86.0638,86.2622,20537.0
2025-02-06 11:55:00,86.98,87.07,86.96,87.06,17554.0,86.292,86.3812,86.2721,86.3713,17554.0
2025-02-06 12:00:00,87.06,87.31,86.97,87.14,70675.0,86.3713,86.6193,86.282,86.4507,70675.0
2025-02-06 12:05:00,87.17,87.27,86.98,87.09,132796.0,86.4805,86.5797,86.292,86.4011,132796.0
2025-02-06 12:10:00,87.08,87.11,86.95,86.99,23813.0,86.3912,86.4209,86.2622,86.3019,23813.0
2025-02-06 12:15:00,86.99,87.18,86.99,87.16,43216.0,86.3019,86.4904,86.3019,86.4705,43216.0
2025-02-06 12:20:00,87.17,87.36,87.16,87.34,32499.0,86.4805,86.669,86.4705,86.6491,32499.0
2025-02-06 12:25:00,87.33,87.54,87.3,87.31,22346.0,86.6392,86.8475,86.6094,86.6193,22346.0
2025-02-06 12:30:00,87.33,87.34,87.11,87.15,45290.0,86.6392,86.6491,86.4209,86.4606,45290.0
2025-02-06 12:35:00,87.15,87.21,87.12,87.14,57718.0,86.4606,86.5201,86.4309,86.4507,57718.0
2025-02-06 12:40:00,87.14,87.4,87.14,87.33,159283.0,86.4507,86.7086,86.4507,86.6392,159283.0
2025-02-06 12:45:00,87.35,87.56,87.35,87.56,17385.0,86.659,86.8674,86.659,86.8674,17385.0
2025-02-06 12:50:00,87.56,88.05,87.56,88.01,36762.0,86.8674,87.3535,86.8674,87.3138,36762.0
2025-02-06 12:55:00,88.06,88.08,87.95,88.04,18586.0,87.3634,87.3833,87.2543,87.3436,18586.0
2025-02-06 13:00:00,87.96,87.96,87.63,87.67,43036.0,87.2642,87.2642,86.9368,86.9765,43036.0
2025-02-06 13:05:00,87.7,87.7,87.49,87.63,162130.0,87.0063,87.0063,86.7979,86.9368,162130.0
2025-02-06 13:10:00,87.68,87.69,87.36,87.45,12085.0,86.9864,86.9963,86.669,86.7582,12085.0
2025-02-06 13:15:00,87.45,87.52,87.26,87.29,95877.0,86.7582,86.8277,86.5697,86.5995,95877.0
2025-02-06 13:20:00,87.25,87.41,87.24,87.35,64510.0,86.5598,86.7186,86.5499,86.659,64510.0
2025-02-06 13:25:00,87.37,87.4,87.18,87.28,43909.0,86.6789,86.7086,86.4904,86.5896,43909.0
2025-02-06 13:30:00,87.26,87.35,87.23,87.29,19284.0,86.5697,86.659,86.54,86.5995,19284.0
2025-02-06 13:35:00,87.29,87.42,87.21,87.39,56657.0,86.5995,86.7285,86.5201,86.6987,56657.0
2025-02-06 13:40:00,87.37,87.55,87.32,87.43,38329.0,86.6789,86.8575,86.6293,86.7384,38329.0
2025-02-06 13:45:00,87.36,87.41,87.24,87.36,31357.0,86.669,86.7186,86.5499,86.669,31357.0
2025-02-06 13:50:00,87.38,87.46,87.37,87.42,21581.0,86.6888,86.7682,86.6789,86.7285,21581.0
2025-02-06 13:55:00,87.45,87.57,87.4,87.54,17231.0,86.7582,86.8773,86.7086,86.8475,17231.0
2025-02-06 14:00:00,87.55,87.62,87.47,87.5,46286.0,86.8575,86.9269,86.7781,86.8078,46286.0
2025-02-06 14:05:00,87.5,87.56,87.29,87.3,68400.0,86.8078,86.8674,86.5995,86.6094,68400.0
2025-02-06 14:10:00,87.29,87.44,87.25,87.39,19132.0,86.5995,86.7483,86.5598,86.6987,19132.0
2025-02-06 14:15:00,87.39,87.62,87.39,87.61,187879.0,86.6987,86.9269,86.6987,86.917,187879.0
2025-02-06 14:20:00,87.64,87.93,87.52,87.91,137437.0,86.9467,87.2344,86.8277,87.2146,137437.0
2025-02-06 14:25:00,87.87,87.89,87.24,87.24,56750.0,87.1749,87.1948,86.5499,86.5499,56750.0
2025-02-06 14:30:00,87.21,87.32,87.14,87.24,48357.0,86.5201,86.6293,86.4507,86.5499,48357.0
2025-02-06 14:35:00,87.24,87.5,87.2,87.48,293918.0,86.5499,86.8078,86.5102,86.788,293918.0
2025-02-06 14:40:00,87.48,87.5,87.25,87.37,407909.0,86.788,86.8078,86.5598,86.6789,407909.0
2025-02-06 14:45:00,87.37,87.65,87.34,87.6,134032.0,86.6789,86.9567,86.6491,86.9071,134032.0
2025-02-06 14:50:00,87.6,87.65,87.37,87.46,161821.0,86.9071,86.9567,86.6789,86.7682,161821.0
2025-02-06 14:55:00,87.45,87.55,87.24,87.26,121838.0,86.7582,86.8575,86.5499,86.5697,121838.0
2025-02-06 15:00:00,87.3,87.36,87.01,87.06,64078.0,86.6094,86.669,86.3217,86.3713,64078.0
2025-02-06 15:05:00,87.04,87.18,86.99,87.1,320613.0,86.3515,86.4904,86.3019,86.411,320613.0
2025-02-06 15:10:00,87.14,87.4,87.13,87.3,61874.0,86.4507,86.7086,86.4408,86.6094,61874.0
2025-02-06 15:15:00,87.3,87.83,87.3,87.79,60891.0,86.6094,87.1352,86.6094,87.0956,60891.0
2025-02-06 15:20:00,87.79,87.94,87.76,87.88,40400.0,87.0956,87.2444,87.0658,87.1848,40400.0
2025-02-06 15:25:00,87.87,87.95,87.76,87.85,66735.0,87.1749,87.2543,87.0658,87.1551,66735.0
2025-02-06 15:30:00,87.88,87.95,87.64,87.65,81356.0,87.1848,87.2543,86.9467,86.9567,81356.0
2025-02-06 15:35:00,87.65,87.88,87.64,87.88,149150.0,86.9567,87.1848,86.9467,87.1848,149150.0
2025-02-06 15:40:00,87.87,88.13,87.84,88.13,67023.0,87.1749,87.4329,87.1452,87.4329,67023.0
2025-02-06 15:45:00,88.13,88.25,87.99,88.17,66006.0,87.4329,87.5519,87.294,87.4725,66006.0
2025-02-06 15:50:00,88.17,88.37,88.09,88.09,129784.0,87.4725,87.671,87.3932,87.3932,129784.0
2025-02-06 15:55:00,88.11,88.14,87.99,88.08,503661.0,87.413,87.4428,87.294,87.3833,503661.0
2025-02-07 09:30:00,88.41,88.75,87.83,87.86,76200.0,87.7106,88.048,87.1352,87.165,76200.0
2025-02-07 09:35:00,87.8,87.97,87.59,87.73,11932.0,87.1055,87.2741,86.8971,87.036,11932.0
2025-02-07 09:40:00,87.66,88.28,87.66,88.28,32446.0,86.9666,87.5817,86.9666,87.5817,32446.0
2025-02-07 09:45:00,88.21,88.39,87.91,88.12,53444.0,87.5122,87.6908,87.2146,87.4229,53444.0
2025-02-07 09:50:00,88.14,88.24,87.93,87.99,31059.0,87.4428,87.542,87.2344,87.294,31059.0
2025-02-07 09:55:00,87.93,88.15,87.89,88.12,36465.0,87.2344,87.4527,87.1948,87.4229,36465.0
2025-02-07 10:00:00,88.06,88.48,87.62,88.22,78651.0,87.3634,87.7801,86.9269,87.5222,78651.0
2025-02-07 10:05:00,88.23,88.4,88.0,88.3,79028.0,87.5321,87.7007,87.3039,87.6015,79028.0
2025-02-07 10:10:00,88.3,88.41,88.2,88.29,91005.0,87.6015,87.7106,87.5023,87.5916,91005.0
2025-02-07 10:15:00,88.28,88.33,88.03,88.28,37389.0,87.5817,87.6313,87.3337,87.5817,37389.0
2025-02-07 10:20:00,88.23,88.29,88.03,88.25,39183.0,87.5321,87.5916,87.3337,87.5519,39183.0
2025-02-07 10:25:00,88.25,88.63,88.2,88.32,92117.0,87.5519,87.9289,87.5023,87.6214,92117.0
2025-02-07 10:30:00,88.3,88.46,88.1,88.46,52671.0,87.6015,87.7603,87.4031,87.7603,52671.0
2025-02-07 10:35:00,88.42,88.62,88.33,88.49,31871.0,87.7206,87.919,87.6313,87.79,31871.0
2025-02-07 10:40:00,88.48,88.55,88.15,88.28,56968.0,87.7801,87.8495,87.4527,87.5817,56968.0
2025-02-07 10:45:00,88.25,88.27,87.9,87.91,68195.0,87.5519,87.5718,87.2047,87.2146,68195.0
2025-02-07 10:50:00,87.91,88.15,87.47,87.5,51014.0,87.2146,87.4527,86.7781,86.8078,51014.0
2025-02-07 10:55:00,87.55,87.88,87.55,87.74,34681.0,86.8575,87.1848,86.8575,87.0459,34681.0
2025-02-07 11:00:00,87.74,87.76,87.49,87.64,30955.0,87.0459,87.0658,86.7979,86.9467,30955.0
2025-02-07 11:05:00,87.59,88.02,87.46,88.02,42115.0,86.8971,87.3237,86.7682,87.3237,42115.0
2025-02-07 11:10:00,88.02,88.1,87.81,87.88,54496.0,87.3237,87.4031,87.1154,87.1848,54496.0
2025-02-07 11:15:00,87.88,88.19,87.75,88.12,32435.0,87.1848,87.4924,87.0559,87.4229,32435.0
2025-02-07 11:20:00,88.17,88.22,87.95,88.01,18970.0,87.4725,87.5222,87.2543,87.3138,18970.0
2025-02-07 11:25:00,88.01,88.02,87.78,87.85,18108.0,87.3138,87.3237,87.0856,87.1551,18108.0
2025-02-07 11:30:00,87.85,87.99,87.76,87.97,24422.0,87.1551,87.294,87.0658,87.2741,24422.0
2025-02-07 11:35:00,87.93,87.96,87.78,87.8,17122.0,87.2344,87.2642,87.0856,87.1055,17122.0
2025-02-07 11:40:00,87.8,87.9,87.67,87.67,40097.0,87.1055,87.2047,86.9765,86.9765,40097.0
2025-02-07 11:45:00,87.65,87.97,87.61,87.93,25014.0,86.9567,87.2741,86.917,87.2344,25014.0
2025-02-07 11:50:00,87.93,88.01,87.87,87.9,36975.0,87.2344,87.3138,87.1749,87.2047,36975.0
2025-02-07 11:55:00,87.87,87.98,87.73,87.88,77283.0,87.1749,87.284,87.036,87.1848,77283.0
2025-02-07 12:00:00,87.84,88.02,87.79,88.02,30195.0,87.1452,87.3237,87.0956,87.3237,30195.0
2025-02-07 12:05:00,88.02,88.28,87.97,88.14,31684.0,87.3237,87.5817,87.2741,87.4428,31684.0
2025-02-07 12:10:00,88.13,88.33,88.04,88.3,86016.0,87.4329,87.6313,87.3436,87.6015,86016.0
2025-02-07 12:15:00,88.33,88.33,88.02,88.17,45460.0,87.6313,87.6313,87.3237,87.4725,45460.0
2025-02-07 12:20:00,88.19,88.29,88.1,88.19,23455.0,87.4924,87.5916,87.4031,87.4924,23455.0
2025-02-07 12:25:00,88.2,88.2,88.1,88.16,9406.0,87.5023,87.5023,87.4031,87.4626,9406.0
2025-02-07 12:30:00,88.12,88.33,88.1,88.22,36708.0,87.4229,87.6313,87.4031,87.5222,36708.0
2025-02-07 12:35:00,88.22,88.29,88.19,88.27,10484.0,87.5222,87.5916,87.4924,87.5718,10484.0
2025-02-07 12:40:00,88.27,88.29,88.18,88.19,21352.0,87.5718,87.5916,87.4825,87.4924,21352.0
2025-02-07 12:45:00,88.2,88.31,88.19,88.23,25229.0,87.5023,87.6114,87.4924,87.5321,25229.0
2025-02-07 12:50:00,88.24,88.24,88.09,88.13,19385.0,87.542,87.542,87.3932,87.4329,19385.0
2025-02-07 12:55:00,88.13,88.14,87.86,87.9,47041.0,87.4329,87.4428,87.165,87.2047,47041.0
2025-02-07 13:00:00,87.9,88.03,87.89,88.03,20835.0,87.2047,87.3337,87.1948,87.3337,20835.0
2025-02-07 13:05:00,88.04,88.2,88.03,88.13,16664.0,87.3436,87.5023,87.3337,87.4329,16664.0
2025-02-07 13:10:00,88.13,88.17,88.04,88.14,24606.0,87.4329,87.4725,87.3436,87.4428,24606.0
2025-02-07 13:15:00,88.14,88.21,88.04,88.09,28746.0,87.4428,87.5122,87.3436,87.3932,28746.0
2025-02-07 13:20:00,88.11,88.11,87.92,88.0,17994.0,87.413,87.413,87.2245,87.3039,17994.0
2025-02-07 13:25:00,88.01,88.01,87.93,88.01,22361.0,87.3138,87.3138,87.2344,87.3138,22361.0
2025-02-07 13:30:00,88.0,88.0,87.79,87.81,15908.0,87.3039,87.3039,87.0956,87.1154,15908.0
2025-02-07 13:35:00,87.81,87.91,87.79,87.79,28634.0,87.1154,87.2146,87.0956,87.0956,28634.0
2025-02-07 13:40:00,87.81,87.84,87.66,87.7,14905.0,87.1154,87.1452,86.9666,87.0063,14905.0
2025-02-07 13:45:00,87.69,87.77,87.67,87.73,9097.0,86.9963,87.0757,86.9765,87.036,9097.0
2025-02-07 13:50:00,87.76,87.76,87.62,87.65,9248.0,87.0658,87.0658,86.9269,86.9567,9248.0
2025-02-07 13:55:00,87.65,87.67,87.58,87.58,23352.0,86.9567,86.9765,86.8872,86.8872,23352.0
2025-02-07 14:00:00,87.59,87.67,87.56,87.65,16370.0,86.8971,86.9765,86.8674,86.9567,16370.0
2025-02-07 14:05:00,87.7,87.82,87.7,87.81,32360.0,87.0063,87.1253,87.0063,87.1154,32360.0
2025-02-07 14:10:00,87.81,87.83,87.74,87.78,14585.0,87.1154,87.1352,87.0459,87.0856,14585.0
2025-02-07 14:15:00,87.78,87.8,87.69,87.72,12925.0,87.0856,87.1055,86.9963,87.0261,12925.0
2025-02-07 14:20:00,87.71,87.76,87.62,87.69,19302.0,87.0162,87.0658,86.9269,86.9963,19302.0
2025-02-07 14:25:00,87.69,87.74,87.65,87.68,14903.0,86.9963,87.0459,86.9567,86.9864,14903.0
2025-02-07 14:30:00,87.67,87.73,87.6,87.73,20829.0,86.9765,87.036,86.9071,87.036,20829.0
2025-02-07 14:35:00,87.72,87.75,87.65,87.7,24701.0,87.0261,87.0559,86.9567,87.0063,24701.0
2025-02-07 14:40:00,87.73,87.8,87.71,87.76,15616.0,87.036,87.1055,87.0162,87.0658,15616.0
2025-02-07 14:45:00,87.75,87.78,87.68,87.73,53312.0,87.0559,87.0856,86.9864,87.036,53312.0
2025-02-07 14:50:00,87.73,87.75,87.57,87.62,58074.0,87.036,87.0559,86.8773,86.9269,58074.0
2025-02-07 14:55:00,87.62,87.79,87.61,87.76,52774.0,86.9269,87.0956,86.917,87.0658,52774.0
2025-02-07 15:00:00,87.76,87.85,87.67,87.71,35077.0,87.0658,87.1551,86.9765,87.0162,35077.0
2025-02-07 15:05:00,87.72,87.77,87.65,87.71,35940.0,87.0261,87.0757,86.9567,87.0162,35940.0
2025-02-07 15:10:00,87.71,87.71,87.43,87.46,28182.0,87.0162,87.0162,86.7384,86.7682,28182.0
2025-02-07 15:15:00,87.47,87.47,87.37,87.45,61723.0,86.7781,86.7781,86.6789,86.7582,61723.0
2025-02-07 15:20:00,87.46,87.57,87.44,87.52,98986.0,86.7682,86.8773,86.7483,86.8277,98986.0
2025-02-07 15:25:00,87.5,87.56,87.44,87.45,30796.0,86.8078,86.8674,86.7483,86.7582,30796.0
2025-02-07 15:30:00,87.45,87.74,87.45,87.64,33980.0,86.7582,87.0459,86.7582,86.9467,33980.0
2025-02-07 15:35:00,87.66,87.76,87.65,87.65,34076.0,86.9666,87.0658,86.9567,86.9567,34076.0
2025-02-07 15:40:00,87.64,87.65,87.55,87.59,31036.0,86.9467,86.9567,86.8575,86.8971,31036.0
2025-02-07 15:45:00,87.6,87.69,87.57,87.63,48653.0,86.9071,86.9963,86.8773,86.9368,48653.0
2025-02-07 15:50:00,87.63,87.76,87.63,87.76,60997.0,86.9368,87.0658,86.9368,87.0658,60997.0
2025-02-07 15:55:00,87.74,87.77,87.63,87.64,288062.0,87.0459,87.0757,86.9368,86.9467,288062.0
2025-02-10 09:30:00,89.77,89.95,89.06,89.56,177370.0,89.0599,89.2385,88.3555,88.8516,177370.0
2025-02-10 09:35:00,89.56,89.56,88.95,89.01,44190.0,88.8516,88.8516,88.2464,88.3059,44190.0
2025-02-10 09:40:00,89.02,89.08,88.8,89.06,48484.0,88.3158,88.3753,88.0976,88.3555,48484.0
2025-02-10 09:45:00,88.98,89.16,88.85,89.0,92031.0,88.2761,88.4547,88.1472,88.296,92031.0
2025-02-10 09:50:00,88.97,89.2,88.95,89.12,42682.0,88.2662,88.4944,88.2464,88.415,42682.0
2025-02-10 09:55:00,89.12,89.31,89.08,89.29,34967.0,88.415,88.6035,88.3753,88.5837,34967.0
2025-02-10 10:00:00,89.29,89.4,88.99,89.4,60567.0,88.5837,88.6928,88.2861,88.6928,60567.0
2025-02-10 10:05:00,89.39,89.54,89.27,89.28,48091.0,88.6829,88.8317,88.5638,88.5738,48091.0
2025-02-10 10:10:00,89.26,89.29,89.06,89.08,39168.0,88.5539,88.5837,88.3555,88.3753,39168.0
2025-02-10 10:15:00,89.09,89.31,89.06,89.24,27728.0,88.3853,88.6035,88.3555,88.5341,27728.0
2025-02-10 10:20:00,89.27,89.28,89.1,89.17,26607.0,88.5638,88.5738,88.3952,88.4646,26607.0
2025-02-10 10:25:00,89.18,89.23,89.07,89.13,40030.0,88.4746,88.5242,88.3654,88.425,40030.0
2025-02-10 10:30:00,89.12,89.18,88.97,89.08,66758.0,88.415,88.4746,88.2662,88.3753,66758.0
2025-02-10 10:35:00,89.08,89.1,88.97,89.03,38485.0,88.3753,88.3952,88.2662,88.3257,38485.0
2025-02-10 10:40:00,89.03,89.05,88.78,88.89,42742.0,88.3257,88.3456,88.0777,88.1869,42742.0
2025-02-10 10:45:00,88.91,89.17,88.91,89.16,30380.0,88.2067,88.4646,88.2067,88.4547,30380.0
2025-02-10 10:50:00,89.15,89.24,89.11,89.12,26501.0,88.4448,88.5341,88.4051,88.415,26501.0
2025-02-10 10:55:00,89.12,89.17,89.05,89.08,27667.0,88.415,88.4646,88.3456,88.3753,27667.0
2025-02-10 11:00:00,89.08,89.1,88.92,88.95,23485.0,88.3753,88.3952,88.2166,88.2464,23485.0
2025-02-10 11:05:00,88.96,89.08,88.93,89.08,48755.0,88.2563,88.3753,88.2265,88.3753,48755.0
2025-02-10 11:10:00,89.08,89.12,88.86,88.93,38201.0,88.3753,88.415,88.1571,88.2265,38201.0
2025-02-10 11:15:00,88.93,88.93,88.84,88.88,27463.0,88.2265,88.2265,88.1372,88.1769,27463.0
2025-02-10 11:20:00,88.89,89.0,88.85,88.96,26248.0,88.1869,88.296,88.1472,88.2563,26248.0
2025-02-10 11:25:00,88.96,88.97,88.87,88.93,45125.0,88.2563,88.2662,88.167,88.2265,45125.0
2025-02-10 11:30:00,88.93,88.94,88.85,88.92,26248.0,88.2265,88.2365,88.1472,88.2166,26248.0
2025-02-10 11:35:00,88.91,89.0,88.91,89.0,24114.0,88.2067,88.296,88.2067,88.296,24114.0
2025-02-10 11:40:00,89.01,89.05,88.97,88.98,22822.0,88.3059,88.3456,88.2662,88.2761,22822.0
2025-02-10 11:45:00,88.98,88.98,88.83,88.86,29696.0,88.2761,88.2761,88.1273,88.1571,29696.0
2025-02-10 11:50:00,88.87,89.02,88.86,88.94,38658.0,88.167,88.3158,88.1571,88.2365,38658.0
2025-02-10 11:55:00,88.92,89.05,88.92,89.01,25296.0,88.2166,88.3456,88.2166,88.3059,25296.0
2025-02-10 12:00:00,89.01,89.07,89.01,89.04,17184.0,88.3059,88.3654,88.3059,88.3357,17184.0
2025-02-10 12:05:00,89.02,89.05,88.95,88.97,31126.0,88.3158,88.3456,88.2464,88.2662,31126.0
2025-02-10 12:10:00,88.96,89.0,88.91,88.99,21077.0,88.2563,88.296,88.2067,88.2861,21077.0
2025-02-10 12:15:00,88.99,89.02,88.86,88.9,43846.0,88.2861,88.3158,88.1571,88.1968,43846.0
2025-02-10 12:20:00,88.9,88.94,88.88,88.94,23254.0,88.1968,88.2365,88.1769,88.2365,23254.0
2025-02-10 12:25:00,88.94,89.03,88.93,89.03,21306.0,88.2365,88.3257,88.2265,88.3257,21306.0
2025-02-10 12:30:00,89.03,89.19,89.02,89.19,21205.0,88.3257,88.4845,88.3158,88.4845,21205.0
2025-02-10 12:35:00,89.19,89.39,89.18,89.3,23882.0,88.4845,88.6829,88.4746,88.5936,23882.0
2025-02-10 12:40:00,89.3,89.41,89.3,89.38,21654.0,88.5936,88.7027,88.5936,88.673,21654.0
2025-02-10 12:45:00,89.38,89.4,89.29,89.38,12795.0,88.673,88.6928,88.5837,88.673,12795.0
2025-02-10 12:50:00,89.39,89.48,89.39,89.48,14497.0,88.6829,88.7722,88.6829,88.7722,14497.0
2025-02-10 12:55:00,89.47,89.5,89.45,89.48,14011.0,88.7623,88.792,88.7424,88.7722,14011.0
2025-02-10 13:00:00,89.48,89.54,89.46,89.54,23183.0,88.7722,88.8317,88.7523,88.8317,23183.0
2025-02-10 13:05:00,89.54,89.55,89.45,89.48,36477.0,88.8317,88.8416,88.7424,88.7722,36477.0
2025-02-10 13:10:00,89.49,89.54,89.48,89.52,17173.0,88.7821,88.8317,88.7722,88.8119,17173.0
2025-02-10 13:15:00,89.52,89.52,89.44,89.5,28514.0,88.8119,88.8119,88.7325,88.792,28514.0
2025-02-10 13:20:00,89.51,89.62,89.51,89.61,18917.0,88.8019,88.9111,88.8019,88.9012,18917.0
2025-02-10 13:25:00,89.62,89.67,89.56,89.57,17760.0,88.9111,88.9607,88.8516,88.8615,17760.0
2025-02-10 13:30:00,89.56,89.62,89.54,89.6,21653.0,88.8516,88.9111,88.8317,88.8912,21653.0
2025-02-10 13:35:00,89.6,89.68,89.59,89.66,18448.0,88.8912,88.9706,88.8813,88.9508,18448.0
2025-02-10 13:40:00,89.67,89.73,89.66,89.71,20256.0,88.9607,89.0202,88.9508,89.0004,20256.0
2025-02-10 13:45:00,89.7,89.71,89.64,89.65,17963.0,88.9904,89.0004,88.9309,88.9408,17963.0
2025-02-10 13:50:00,89.65,89.74,89.63,89.69,106236.0,88.9408,89.0301,88.921,88.9805,106236.0
2025-02-10 13:55:00,89.68,89.68,89.6,89.62,22333.0,88.9706,88.9706,88.8912,88.9111,22333.0
2025-02-10 14:00:00,89.61,89.65,89.59,89.65,22730.0,88.9012,88.9408,88.8813,88.9408,22730.0
2025-02-10 14:05:00,89.65,89.76,89.65,89.76,12154.0,88.9408,89.05,88.9408,89.05,12154.0
2025-02-10 14:10:00,89.76,89.8,89.75,89.79,12869.0,89.05,89.0897,89.04,89.0797,12869.0
2025-02-10 14:15:00,89.79,89.8,89.75,89.76,17148.0,89.0797,89.0897,89.04,89.05,17148.0
2025-02-10 14:20:00,89.77,89.82,89.69,89.7,21172.0,89.0599,89.1095,88.9805,88.9904,21172.0
2025-02-10 14:25:00,89.69,89.69,89.63,89.68,25308.0,88.9805,88.9805,88.921,88.9706,25308.0
2025-02-10 14:30:00,89.68,89.7,89.55,89.56,47572.0,88.9706,88.9904,88.8416,88.8516,47572.0
2025-02-10 14:35:00,89.56,89.58,89.54,89.54,29556.0,88.8516,88.8714,88.8317,88.8317,29556.0
2025-02-10 14:40:00,89.54,89.67,89.52,89.66,24512.0,88.8317,88.9607,88.8119,88.9508,24512.0
2025-02-10 14:45:00,89.66,89.76,89.65,89.73,30495.0,88.9508,89.05,88.9408,89.0202,30495.0
2025-02-10 14:50:00,89.72,89.74,89.68,89.72,12831.0,89.0103,89.0301,88.9706,89.0103,12831.0
2025-02-10 14:55:00,89.72,89.72,89.61,89.63,21313.0,89.0103,89.0103,88.9012,88.921,21313.0
2025-02-10 15:00:00,89.63,89.67,89.59,89.64,27848.0,88.921,88.9607,88.8813,88.9309,27848.0
2025-02-10 15:05:00,89.65,89.79,89.64,89.77,22790.0,88.9408,89.0797,88.9309,89.0599,22790.0
2025-02-10 15:10:00,89.78,89.8,89.72,89.8,24550.0,89.0698,89.0897,89.0103,89.0897,24550.0
2025-02-10 15:15:00,89.79,89.79,89.72,89.73,25048.0,89.0797,89.0797,89.0103,89.0202,25048.0
2025-02-10 15:20:00,89.73,89.73,89.55,89.56,27384.0,89.0202,89.0202,88.8416,88.8516,27384.0
2025-02-10 15:25:00,89.55,89.72,89.55,89.68,38556.0,88.8416,89.0103,88.8416,88.9706,38556.0
2025-02-10 15:30:00,89.68,89.74,89.66,89.72,54326.0,88.9706,89.0301,88.9508,89.0103,54326.0
2025-02-10 15:35:00,89.72,89.72,89.57,89.59,60267.0,89.0103,89.0103,88.8615,88.8813,60267.0
2025-02-10 15:40:00,89.59,89.65,89.59,89.64,64388.0,88.8813,88.9408,88.8813,88.9309,64388.0
2025-02-10 15:45:00,89.64,89.64,89.48,89.52,78201.0,88.9309,88.9309,88.7722,88.8119,78201.0
2025-02-10 15:50:00,89.51,89.65,89.31,89.36,119279.0,88.8019,88.9408,88.6035,88.6531,119279.0
2025-02-10 15:55:00,89.35,89.58,89.35,89.53,339527.0,88.6432,88.8714,88.6432,88.8218,339527.0
2025-02-11 09:30:00,89.24,89.71,88.88,89.64,89125.0,88.5341,89.0004,88.1769,88.9309,89125.0
2025-02-11 09:35:00,89.5,89.77,89.41,89.59,46032.0,88.792,89.0599,88.7027,88.8813,46032.0
2025-02-11 09:40:00,89.53,89.54,89.22,89.36,31379.0,88.8218,88.8317,88.5142,88.6531,31379.0
2025-02-11 09:45:00,89.36,89.62,89.19,89.32,48224.0,88.6531,88.9111,88.4845,88.6134,48224.0
2025-02-11 09:50:00,89.35,89.66,89.33,89.64,30668.0,88.6432,88.9508,88.6234,88.9309,30668.0
2025-02-11 09:55:00,89.65,89.69,89.46,89.57,28896.0,88.9408,88.9805,88.7523,88.8615,28896.0
2025-02-11 10:00:00,89.59,89.63,89.34,89.34,55094.0,88.8813,88.921,88.6333,88.6333,55094.0
2025-02-11 10:05:00,89.32,89.42,88.94,89.01,117026.0,88.6134,88.7127,88.2365,88.3059,117026.0
2025-02-11 10:10:00,89.02,89.22,89.0,89.09,80290.0,88.3158,88.5142,88.296,88.3853,80290.0
2025-02-11 10:15:00,89.06,89.35,89.02,89.34,38827.0,88.3555,88.6432,88.3158,88.6333,38827.0
2025-02-11 10:20:00,89.35,89.54,89.32,89.51,36304.0,88.6432,88.8317,88.6134,88.8019,36304.0
2025-02-11 10:25:00,89.48,89.52,89.22,89.27,54023.0,88.7722,88.8119,88.5142,88.5638,54023.0
2025-02-11 10:30:00,89.25,89.31,89.03,89.05,55603.0,88.544,88.6035,88.3257,88.3456,55603.0
2025-02-11 10:35:00,89.07,89.35,89.05,89.33,28197.0,88.3654,88.6432,88.3456,88.6234,28197.0
2025-02-11 10:40:00,89.34,89.37,89.24,89.26,29411.0,88.6333,88.6631,88.5341,88.5539,29411.0
2025-02-11 10:45:00,89.24,89.59,89.24,89.53,34876.0,88.5341,88.8813,88.5341,88.8218,34876.0
2025-02-11 10:50:00,89.53,89.71,89.51,89.71,25274.0,88.8218,89.0004,88.8019,89.0004,25274.0
2025-02-11 10:55:00,89.68,89.72,89.56,89.6,41543.0,88.9706,89.0103,88.8516,88.8912,41543.0
2025-02-11 11:00:00,89.61,89.76,89.57,89.59,42537.0,88.9012,89.05,88.8615,88.8813,42537.0
2025-02-11 11:05:00,89.56,89.65,89.54,89.56,33466.0,88.8516,88.9408,88.8317,88.8516,33466.0
2025-02-11 11:10:00,89.55,89.65,89.43,89.48,25701.0,88.8416,88.9408,88.7226,88.7722,25701.0
2025-02-11 11:15:00,89.46,89.54,89.42,89.51,25935.0,88.7523,88.8317,88.7127,88.8019,25935.0
2025-02-11 11:20:00,89.52,89.55,89.37,89.42,27867.0,88.8119,88.8416,88.6631,88.7127,27867.0
2025-02-11 11:25:00,89.42,89.5,89.24,89.26,19964.0,88.7127,88.792,88.5341,88.5539,19964.0
2025-02-11 11:30:00,89.27,89.3,89.08,89.14,21278.0,88.5638,88.5936,88.3753,88.4349,21278.0
2025-02-11 11:35:00,89.14,89.17,89.07,89.08,12887.0,88.4349,88.4646,88.3654,88.3753,12887.0
2025-02-11 11:40:00,89.1,89.14,89.06,89.14,21476.0,88.3952,88.4349,88.3555,88.4349,21476.0
2025-02-11 11:45:00,89.14,89.15,89.08,89.15,21994.0,88.4349,88.4448,88.3753,88.4448,21994.0
2025-02-11 11:50:00,89.15,89.16,89.07,89.08,20594.0,88.4448,88.4547,88.3654,88.3753,20594.0
2025-02-11 11:55:00,89.09,89.12,89.05,89.09,20714.0,88.3853,88.415,88.3456,88.3853,20714.0
2025-02-11 12:00:00,89.09,89.13,89.05,89.12,20911.0,88.3853,88.425,88.3456,88.415,20911.0
2025-02-11 12:05:00,89.11,89.13,89.03,89.13,22104.0,88.4051,88.425,88.3257,88.425,22104.0
2025-02-11 12:10:00,89.13,89.13,89.05,89.1,36073.0,88.425,88.425,88.3456,88.3952,36073.0
2025-02-11 12:15:00,89.09,89.23,89.08,89.2,20720.0,88.3853,88.5242,88.3753,88.4944,20720.0
2025-02-11 12:20:00,89.2,89.26,89.16,89.24,26874.0,88.4944,88.5539,88.4547,88.5341,26874.0
2025-02-11 12:25:00,89.22,89.24,89.13,89.15,20203.0,88.5142,88.5341,88.425,88.4448,20203.0
2025-02-11 12:30:00,89.15,89.24,89.14,89.22,13611.0,88.4448,88.5341,88.4349,88.5142,13611.0
2025-02-11 12:35:00,89.21,89.23,89.17,89.18,15992.0,88.5043,88.5242,88.4646,88.4746,15992.0
2025-02-11 12:40:00,89.17,89.17,89.05,89.05,13191.0,88.4646,88.4646,88.3456,88.3456,13191.0
2025-02-11 12:45:00,89.05,89.17,89.05,89.14,21428.0,88.3456,88.4646,88.3456,88.4349,21428.0
2025-02-11 12:50:00,89.15,89.18,89.13,89.17,11365.0,88.4448,88.4746,88.425,88.4646,11365.0
2025-02-11 12:55:00,89.16,89.16,89.04,89.08,30667.0,88.4547,88.4547,88.3357,88.3753,30667.0
2025-02-11 13:00:00,89.07,89.13,89.05,89.11,19103.0,88.3654,88.425,88.3456,88.4051,19103.0
2025-02-11 13:05:00,89.11,89.18,89.11,89.15,15379.0,88.4051,88.4746,88.4051,88.4448,15379.0
2025-02-11 13:10:00,89.15,89.22,89.05,89.09,31331.0,88.4448,88.5142,88.3456,88.3853,31331.0
2025-02-11 13:15:00,89.07,89.11,89.07,89.09,13604.0,88.3654,88.4051,88.3654,88.3853,13604.0
2025-02-11 13:20:00,89.1,89.11,89.05,89.06,13459.0,88.3952,88.4051,88.3456,88.3555,13459.0
2025-02-11 13:25:00,89.06,89.1,89.0,89.01,15683.0,88.3555,88.3952,88.296,88.3059,15683.0
2025-02-11 13:30:00,88.99,89.04,88.9,88.98,11947.0,88.2861,88.3357,88.1968,88.2761,11947.0
2025-02-11 13:35:00,88.97,89.12,88.93,89.06,12685.0,88.2662,88.415,88.2265,88.3555,12685.0
2025-02-11 13:40:00,89.06,89.09,89.02,89.03,16613.0,88.3555,88.3853,88.3158,88.3257,16613.0
2025-02-11 13:45:00,89.03,89.07,89.03,89.07,14107.0,88.3257,88.3654,88.3257,88.3654,14107.0
2025-02-11 13:50:00,89.07,89.07,89.0,89.01,14359.0,88.3654,88.3654,88.296,88.3059,14359.0
2025-02-11 13:55:00,89.0,89.0,88.91,88.93,12011.0,88.296,88.296,88.2067,88.2265,12011.0
2025-02-11 14:00:00,88.93,89.0,88.92,89.0,14949.0,88.2265,88.296,88.2166,88.296,14949.0
2025-02-11 14:05:00,89.01,89.02,88.84,88.85,26852.0,88.3059,88.3158,88.1372,88.1472,26852.0
2025-02-11 14:10:00,88.86,88.86,88.81,88.84,6830.0,88.1571,88.1571,88.1075,88.1372,6830.0
2025-02-11 14:15:00,88.85,88.86,88.74,88.75,23095.0,88.1472,88.1571,88.038,88.048,23095.0
2025-02-11 14:20:00,88.75,88.92,88.74,88.9,20329.0,88.048,88.2166,88.038,88.1968,20329.0
2025-02-11 14:25:00,88.91,89.0,88.91,88.97,24297.0,88.2067,88.296,88.2067,88.2662,24297.0
2025-02-11 14:30:00,88.98,89.1,88.98,89.05,21144.0,88.2761,88.3952,88.2761,88.3456,21144.0
2025-02-11 14:35:00,89.05,89.06,88.93,88.95,28781.0,88.3456,88.3555,88.2265,88.2464,28781.0
2025-02-11 14:40:00,88.97,89.08,88.96,88.97,16751.0,88.2662,88.3753,88.2563,88.2662,16751.0
2025-02-11 14:45:00,88.97,88.99,88.78,88.78,34097.0,88.2662,88.2861,88.0777,88.0777,34097.0
2025-02-11 14:50:00,88.81,88.84,88.7,88.75,20678.0,88.1075,88.1372,87.9984,88.048,20678.0
2025-02-11 14:55:00,88.76,88.81,88.71,88.72,17770.0,88.0579,88.1075,88.0083,88.0182,17770.0
2025-02-11 15:00:00,88.73,88.8,88.69,88.78,28791.0,88.0281,88.0976,87.9884,88.0777,28791.0
2025-02-11 15:05:00,88.78,88.81,88.7,88.72,15015.0,88.0777,88.1075,87.9984,88.0182,15015.0
2025-02-11 15:10:00,88.72,88.72,88.61,88.64,23337.0,88.0182,88.0182,87.9091,87.9388,23337.0
2025-02-11 15:15:00,88.64,88.64,88.51,88.63,52216.0,87.9388,87.9388,87.8099,87.9289,52216.0
2025-02-11 15:20:00,88.64,88.86,88.63,88.79,27907.0,87.9388,88.1571,87.9289,88.0876,27907.0
2025-02-11 15:25:00,88.78,89.03,88.76,89.01,57995.0,88.0777,88.3257,88.0579,88.3059,57995.0
2025-02-11 15:30:00,88.99,89.08,88.99,89.05,40339.0,88.2861,88.3753,88.2861,88.3456,40339.0
2025-02-11 15:35:00,89.02,89.02,88.89,88.9,35010.0,88.3158,88.3158,88.1869,88.1968,35010.0
2025-02-11 15:40:00,88.88,88.94,88.85,88.88,35145.0,88.1769,88.2365,88.1472,88.1769,35145.0
2025-02-11 15:45:00,88.87,89.03,88.87,89.02,55605.0,88.167,88.3257,88.167,88.3158,55605.0
2025-02-11 15:50:00,89.04,89.23,89.04,89.08,95208.0,88.3357,88.5242,88.3357,88.3753,95208.0
2025-02-11 15:55:00,89.09,89.21,88.97,89.16,275710.0,88.3853,88.5043,88.2662,88.4547,275710.0
2025-02-12 09:30:00,87.72,88.44,87.34,87.97,131084.0,87.0261,87.7404,86.6491,87.2741,131084.0
2025-02-12 09:35:00,87.91,88.2,87.85,88.19,12095.0,87.2146,87.5023,87.1551,87.4924,12095.0
2025-02-12 09:40:00,88.1,88.1,87.82,87.92,7259.0,87.4031,87.4031,87.1253,87.2245,7259.0
2025-02-12 09:45:00,87.92,88.22,87.92,88.12,12929.0,87.2245,87.5222,87.2245,87.4229,12929.0
2025-02-12 09:50:00,88.22,88.6,88.19,88.58,14742.0,87.5222,87.8991,87.4924,87.8793,14742.0
2025-02-12 09:55:00,88.57,88.65,88.45,88.65,6105.0,87.8694,87.9487,87.7503,87.9487,6105.0
2025-02-12 10:00:00,88.56,88.61,88.41,88.45,30831.0,87.8595,87.9091,87.7106,87.7503,30831.0
2025-02-12 10:05:00,88.42,88.75,88.41,88.54,37767.0,87.7206,88.048,87.7106,87.8396,37767.0
2025-02-12 10:10:00,88.54,88.62,88.47,88.54,13398.0,87.8396,87.919,87.7702,87.8396,13398.0
2025-02-12 10:15:00,88.52,88.88,88.5,88.87,17187.0,87.8198,88.1769,87.7999,88.167,17187.0
2025-02-12 10:20:00,88.86,88.91,88.68,88.85,77591.0,88.1571,88.2067,87.9785,88.1472,77591.0
2025-02-12 10:25:00,88.87,88.87,88.59,88.63,10789.0,88.167,88.167,87.8892,87.9289,10789.0
2025-02-12 10:30:00,88.59,88.72,88.59,88.72,11124.0,87.8892,88.0182,87.8892,88.0182,11124.0
2025-02-12 10:35:00,88.64,88.96,88.64,88.9,18944.0,87.9388,88.2563,87.9388,88.1968,18944.0
2025-02-12 10:40:00,88.85,88.91,88.8,88.84,11541.0,88.1472,88.2067,88.0976,88.1372,11541.0
2025-02-12 10:45:00,88.85,88.86,88.58,88.64,20295.0,88.1472,88.1571,87.8793,87.9388,20295.0
2025-02-12 10:50:00,88.64,88.65,88.57,88.61,8955.0,87.9388,87.9487,87.8694,87.9091,8955.0
2025-02-12 10:55:00,88.64,88.64,88.47,88.52,14387.0,87.9388,87.9388,87.7702,87.8198,14387.0
2025-02-12 11:00:00,88.48,88.49,88.38,88.4,8901.0,87.7801,87.79,87.6809,87.7007,8901.0
2025-02-12 11:05:00,88.35,88.41,88.25,88.29,9043.0,87.6511,87.7106,87.5519,87.5916,9043.0
2025-02-12 11:10:00,88.33,88.33,88.03,88.06,52147.0,87.6313,87.6313,87.3337,87.3634,52147.0
2025-02-12 11:15:00,88.06,88.15,88.06,88.12,31870.0,87.3634,87.4527,87.3634,87.4229,31870.0
2025-02-12 11:20:00,88.15,88.17,88.0,88.1,13554.0,87.4527,87.4725,87.3039,87.4031,13554.0
2025-02-12 11:25:00,88.09,88.15,87.97,88.11,14761.0,87.3932,87.4527,87.2741,87.413,14761.0
2025-02-12 11:30:00,88.11,88.15,88.05,88.08,5725.0,87.413,87.4527,87.3535,87.3833,5725.0
2025-02-12 11:35:00,88.12,88.28,88.07,88.27,12833.0,87.4229,87.5817,87.3733,87.5718,12833.0
2025-02-12 11:40:00,88.28,88.4,88.24,88.39,9763.0,87.5817,87.7007,87.542,87.6908,9763.0
2025-02-12 11:45:00,88.39,88.41,88.32,88.32,22521.0,87.6908,87.7106,87.6214,87.6214,22521.0
2025-02-12 11:50:00,88.34,88.6,88.32,88.55,48976.0,87.6412,87.8991,87.6214,87.8495,48976.0
2025-02-12 11:55:00,88.6,88.81,88.59,88.72,11609.0,87.8991,88.1075,87.8892,88.0182,11609.0
2025-02-12 12:00:00,88.75,88.85,88.71,88.8,24119.0,88.048,88.1472,88.0083,88.0976,24119.0
2025-02-12 12:05:00,88.79,88.8,88.72,88.72,7403.0,88.0876,88.0976,88.0182,88.0182,7403.0
2025-02-12 12:10:00,88.72,88.86,88.69,88.82,24358.0,88.0182,88.1571,87.9884,88.1174,24358.0
2025-02-12 12:15:00,88.83,88.98,88.71,88.98,46853.0,88.1273,88.2761,88.0083,88.2761,46853.0
2025-02-12 12:20:00,88.97,89.08,88.93,89.03,17017.0,88.2662,88.3753,88.2265,88.3257,17017.0
2025-02-12 12:25:00,89.03,89.07,88.96,89.01,6967.0,88.3257,88.3654,88.2563,88.3059,6967.0
2025-02-12 12:30:00,88.99,89.0,88.85,88.92,35068.0,88.2861,88.296,88.1472,88.2166,35068.0
2025-02-12 12:35:00,88.94,88.97,88.87,88.87,7136.0,88.2365,88.2662,88.167,88.167,7136.0
2025-02-12 12:40:00,88.87,88.92,88.85,88.9,8825.0,88.167,88.2166,88.1472,88.1968,8825.0
2025-02-12 12:45:00,88.91,89.08,88.91,89.02,13726.0,88.2067,88.3753,88.2067,88.3158,13726.0
2025-02-12 12:50:00,89.02,89.16,89.02,89.16,9254.0,88.3158,88.4547,88.3158,88.4547,9254.0
2025-02-12 12:55:00,89.18,89.3,89.16,89.26,11008.0,88.4746,88.5936,88.4547,88.5539,11008.0
2025-02-12 13:00:00,89.28,89.33,89.23,89.28,18691.0,88.5738,88.6234,88.5242,88.5738,18691.0
2025-02-12 13:05:00,89.3,89.35,89.27,89.29,23253.0,88.5936,88.6432,88.5638,88.5837,23253.0
2025-02-12 13:10:00,89.29,89.32,89.2,89.24,35692.0,88.5837,88.6134,88.4944,88.5341,35692.0
2025-02-12 13:15:00,89.25,89.28,89.12,89.19,23078.0,88.544,88.5738,88.415,88.4845,23078.0
2025-02-12 13:20:00,89.18,89.22,89.09,89.12,12236.0,88.4746,88.5142,88.3853,88.415,12236.0
2025-02-12 13:25:00,89.13,89.14,88.93,88.95,21949.0,88.425,88.4349,88.2265,88.2464,21949.0
2025-02-12 13:30:00,88.94,88.97,88.81,88.85,12218.0,88.2365,88.2662,88.1075,88.1472,12218.0
2025-02-12 13:35:00,88.83,88.86,88.8,88.82,5469.0,88.1273,88.1571,88.0976,88.1174,5469.0
2025-02-12 13:40:00,88.82,88.86,88.76,88.76,10483.0,88.1174,88.1571,88.0579,88.0579,10483.0
2025-02-12 13:45:00,88.77,88.82,88.7,88.71,7284.0,88.0678,88.1174,87.9984,88.0083,7284.0
2025-02-12 13:50:00,88.69,88.76,88.69,88.7,8692.0,87.9884,88.0579,87.9884,87.9984,8692.0
2025-02-12 13:55:00,88.73,88.77,88.7,88.74,4487.0,88.0281,88.0678,87.9984,88.038,4487.0
2025-02-12 14:00:00,88.74,88.74,88.66,88.68,15560.0,88.038,88.038,87.9587,87.9785,15560.0
2025-02-12 14:05:00,88.67,88.73,88.64,88.69,6427.0,87.9686,88.0281,87.9388,87.9884,6427.0
2025-02-12 14:10:00,88.68,88.69,88.59,88.63,4367.0,87.9785,87.9884,87.8892,87.9289,4367.0
2025-02-12 14:15:00,88.65,88.68,88.58,88.63,21869.0,87.9487,87.9785,87.8793,87.9289,21869.0
2025-02-12 14:20:00,88.63,88.7,88.62,88.67,14618.0,87.9289,87.9984,87.919,87.9686,14618.0
2025-02-12 14:25:00,88.65,88.76,88.64,88.73,9557.0,87.9487,88.0579,87.9388,88.0281,9557.0
2025-02-12 14:30:00,88.73,88.81,88.73,88.81,3869.0,88.0281,88.1075,88.0281,88.1075,3869.0
2025-02-12 14:35:00,88.8,88.82,88.77,88.82,7427.0,88.0976,88.1174,88.0678,88.1174,7427.0
2025-02-12 14:40:00,88.83,88.85,88.77,88.78,6030.0,88.1273,88.1472,88.0678,88.0777,6030.0
2025-02-12 14:45:00,88.78,88.98,88.77,88.94,8807.0,88.0777,88.2761,88.0678,88.2365,8807.0
2025-02-12 14:50:00,88.94,88.97,88.87,88.97,10494.0,88.2365,88.2662,88.167,88.2662,10494.0
2025-02-12 14:55:00,88.95,88.96,88.87,88.87,11334.0,88.2464,88.2563,88.167,88.167,11334.0
2025-02-12 15:00:00,88.91,88.95,88.87,88.94,6922.0,88.2067,88.2464,88.167,88.2365,6922.0
2025-02-12 15:05:00,88.94,88.99,88.92,88.99,16278.0,88.2365,88.2861,88.2166,88.2861,16278.0
2025-02-12 15:10:00,88.98,88.98,88.91,88.95,12101.0,88.2761,88.2761,88.2067,88.2464,12101.0
2025-02-12 15:15:00,88.94,88.94,88.8,88.84,11183.0,88.2365,88.2365,88.0976,88.1372,11183.0
2025-02-12 15:20:00,88.85,88.87,88.79,88.87,9419.0,88.1472,88.167,88.0876,88.167,9419.0
2025-02-12 15:25:00,88.85,88.85,88.76,88.76,10290.0,88.1472,88.1472,88.0579,88.0579,10290.0
2025-02-12 15:30:00,88.77,88.81,88.73,88.74,11811.0,88.0678,88.1075,88.0281,88.038,11811.0
2025-02-12 15:35:00,88.73,88.75,88.68,88.71,17597.0,88.0281,88.048,87.9785,88.0083,17597.0
2025-02-12 15:40:00,88.72,88.77,88.64,88.67,21935.0,88.0182,88.0678,87.9388,87.9686,21935.0
2025-02-12 15:45:00,88.67,88.71,88.61,88.71,18655.0,87.9686,88.0083,87.9091,88.0083,18655.0
2025-02-12 15:50:00,88.73,88.92,88.72,88.83,44081.0,88.0281,88.2166,88.0182,88.1273,44081.0
2025-02-12 15:55:00,88.82,89.07,88.82,89.03,193200.0,88.1174,88.3654,88.1174,88.3257,193200.0
2025-02-13 09:30:00,89.07,89.15,88.64,88.73,42447.0,88.3654,88.4448,87.9388,88.0281,42447.0
2025-02-13 09:35:00,88.69,88.85,88.61,88.84,10407.0,87.9884,88.1472,87.9091,88.1372,10407.0
2025-02-13 09:40:00,88.8,89.09,88.8,89.08,3668.0,88.0976,88.3853,88.0976,88.3753,3668.0
2025-02-13 09:45:00,89.12,89.15,88.99,89.04,20090.0,88.415,88.4448,88.2861,88.3357,20090.0
2025-02-13 09:50:00,89.1,89.17,88.97,89.15,42063.0,88.3952,88.4646,88.2662,88.4448,42063.0
2025-02-13 09:55:00,89.14,89.14,88.97,89.09,17418.0,88.4349,88.4349,88.2662,88.3853,17418.0
2025-02-13 10:00:00,89.13,89.15,88.98,89.03,70329.0,88.425,88.4448,88.2761,88.3257,70329.0
2025-02-13 10:05:00,89.03,89.12,89.01,89.08,13491.0,88.3257,88.415,88.3059,88.3753,13491.0
2025-02-13 10:10:00,89.1,89.15,88.92,88.93,29365.0,88.3952,88.4448,88.2166,88.2265,29365.0
2025-02-13 10:15:00,88.9,89.02,88.89,88.98,6903.0,88.1968,88.3158,88.1869,88.2761,6903.0
2025-02-13 10:20:00,88.97,89.01,88.72,88.72,24613.0,88.2662,88.3059,88.0182,88.0182,24613.0
2025-02-13 10:25:00,88.71,88.71,88.46,88.5,15327.0,88.0083,88.0083,87.7603,87.7999,15327.0
2025-02-13 10:30:00,88.55,88.55,88.45,88.52,12710.0,87.8495,87.8495,87.7503,87.8198,12710.0
2025-02-13 10:35:00,88.5,88.69,88.48,88.56,17680.0,87.7999,87.9884,87.7801,87.8595,17680.0
2025-02-13 10:40:00,88.58,88.69,88.54,88.61,10045.0,87.8793,87.9884,87.8396,87.9091,10045.0
2025-02-13 10:45:00,88.61,88.67,88.57,88.65,10365.0,87.9091,87.9686,87.8694,87.9487,10365.0
2025-02-13 10:50:00,88.67,88.75,88.63,88.64,14031.0,87.9686,88.048,87.9289,87.9388,14031.0
2025-02-13 10:55:00,88.64,88.66,88.55,88.65,13837.0,87.9388,87.9587,87.8495,87.9487,13837.0
2025-02-13 11:00:00,88.67,88.67,88.54,88.57,13098.0,87.9686,87.9686,87.8396,87.8694,13098.0
2025-02-13 11:05:00,88.56,88.57,88.47,88.49,12874.0,87.8595,87.8694,87.7702,87.79,12874.0
2025-02-13 11:10:00,88.49,88.51,88.41,88.44,10572.0,87.79,87.8099,87.7106,87.7404,10572.0
2025-02-13 11:15:00,88.44,88.44,88.3,88.35,10473.0,87.7404,87.7404,87.6015,87.6511,10473.0
2025-02-13 11:20:00,88.35,88.38,88.24,88.29,13864.0,87.6511,87.6809,87.542,87.5916,13864.0
2025-02-13 11:25:00,88.29,88.29,88.08,88.1,29972.0,87.5916,87.5916,87.3833,87.4031,29972.0
2025-02-13 11:30:00,88.1,88.22,88.1,88.22,16377.0,87.4031,87.5222,87.4031,87.5222,16377.0
2025-02-13 11:35:00,88.22,88.24,88.14,88.14,12896.0,87.5222,87.542,87.4428,87.4428,12896.0
2025-02-13 11:40:00,88.15,88.19,88.15,88.17,15030.0,87.4527,87.4924,87.4527,87.4725,15030.0
2025-02-13 11:45:00,88.16,88.18,88.07,88.1,22319.0,87.4626,87.4825,87.3733,87.4031,22319.0
2025-02-13 11:50:00,88.1,88.13,88.06,88.08,19225.0,87.4031,87.4329,87.3634,87.3833,19225.0
2025-02-13 11:55:00,88.08,88.08,87.98,88.03,30621.0,87.3833,87.3833,87.284,87.3337,30621.0
2025-02-13 12:00:00,88.02,88.2,87.98,88.17,17956.0,87.3237,87.5023,87.284,87.4725,17956.0
2025-02-13 12:05:00,88.17,88.25,88.14,88.22,10007.0,87.4725,87.5519,87.4428,87.5222,10007.0
2025-02-13 12:10:00,88.22,88.24,88.18,88.22,14885.0,87.5222,87.542,87.4825,87.5222,14885.0
2025-02-13 12:15:00,88.24,88.34,88.24,88.33,5281.0,87.542,87.6412,87.542,87.6313,5281.0
2025-02-13 12:20:00,88.34,88.37,88.3,88.35,11251.0,87.6412,87.671,87.6015,87.6511,11251.0
2025-02-13 12:25:00,88.34,88.42,88.34,88.39,8876.0,87.6412,87.7206,87.6412,87.6908,8876.0
2025-02-13 12:30:00,88.38,88.41,88.38,88.39,8861.0,87.6809,87.7106,87.6809,87.6908,8861.0
2025-02-13 12:35:00,88.39,88.39,88.32,88.35,7809.0,87.6908,87.6908,87.6214,87.6511,7809.0
2025-02-13 12:40:00,88.35,88.35,88.27,88.33,10478.0,87.6511,87.6511,87.5718,87.6313,10478.0
2025-02-13 12:45:00,88.33,88.47,88.26,88.27,16685.0,87.6313,87.7702,87.5618,87.5718,16685.0
2025-02-13 12:50:00,88.27,88.27,87.97,88.16,53649.0,87.5718,87.5718,87.2741,87.4626,53649.0
2025-02-13 12:55:00,88.16,88.18,88.03,88.16,25517.0,87.4626,87.4825,87.3337,87.4626,25517.0
2025-02-13 13:00:00,88.15,88.18,88.09,88.16,11942.0,87.4527,87.4825,87.3932,87.4626,11942.0
2025-02-13 13:05:00,88.16,88.19,88.13,88.19,6849.0,87.4626,87.4924,87.4329,87.4924,6849.0
2025-02-13 13:10:00,88.21,88.34,88.21,88.34,6758.0,87.5122,87.6412,87.5122,87.6412,6758.0
2025-02-13 13:15:00,88.34,88.41,88.28,88.33,24727.0,87.6412,87.7106,87.5817,87.6313,24727.0
2025-02-13 13:20:00,88.39,88.48,88.39,88.44,10088.0,87.6908,87.7801,87.6908,87.7404,10088.0
2025-02-13 13:25:00,88.46,88.56,88.4,88.42,9570.0,87.7603,87.8595,87.7007,87.7206,9570.0
2025-02-13 13:30:00,88.42,88.43,88.38,88.41,10281.0,87.7206,87.7305,87.6809,87.7106,10281.0
2025-02-13 13:35:00,88.4,88.42,88.37,88.42,13523.0,87.7007,87.7206,87.671,87.7206,13523.0
2025-02-13 13:40:00,88.43,88.43,88.14,88.22,54160.0,87.7305,87.7305,87.4428,87.5222,54160.0
2025-02-13 13:45:00,88.22,88.3,88.15,88.3,10163.0,87.5222,87.6015,87.4527,87.6015,10163.0
2025-02-13 13:50:00,88.3,88.3,88.17,88.25,16745.0,87.6015,87.6015,87.4725,87.5519,16745.0
2025-02-13 13:55:00,88.24,88.29,88.16,88.18,20933.0,87.542,87.5916,87.4626,87.4825,20933.0
2025-02-13 14:00:00,88.17,88.29,88.17,88.28,33962.0,87.4725,87.5916,87.4725,87.5817,33962.0
2025-02-13 14:05:00,88.27,88.39,88.25,88.34,10162.0,87.5718,87.6908,87.5519,87.6412,10162.0
2025-02-13 14:10:00,88.36,88.36,88.29,88.3,26456.0,87.661,87.661,87.5916,87.6015,26456.0
2025-02-13 14:15:00,88.28,88.34,88.27,88.3,11877.0,87.5817,87.6412,87.5718,87.6015,11877.0
2025-02-13 14:20:00,88.31,88.34,88.27,88.31,11823.0,87.6114,87.6412,87.5718,87.6114,11823.0
2025-02-13 14:25:00,88.31,88.37,88.3,88.34,9947.0,87.6114,87.671,87.6015,87.6412,9947.0
2025-02-13 14:30:00,88.35,88.38,88.34,88.36,15766.0,87.6511,87.6809,87.6412,87.661,15766.0
2025-02-13 14:35:00,88.35,88.44,88.34,88.42,10902.0,87.6511,87.7404,87.6412,87.7206,10902.0
2025-02-13 14:40:00,88.44,88.44,88.4,88.4,11575.0,87.7404,87.7404,87.7007,87.7007,11575.0
2025-02-13 14:45:00,88.4,88.52,88.4,88.42,33607.0,87.7007,87.8198,87.7007,87.7206,33607.0
2025-02-13 14:50:00,88.44,88.59,88.43,88.43,32504.0,87.7404,87.8892,87.7305,87.7305,32504.0
2025-02-13 14:55:00,88.42,88.5,88.42,88.46,20508.0,87.7206,87.7999,87.7206,87.7603,20508.0
2025-02-13 15:00:00,88.48,88.61,88.47,88.61,47643.0,87.7801,87.9091,87.7702,87.9091,47643.0
2025-02-13 15:05:00,88.63,88.68,88.59,88.6,18314.0,87.9289,87.9785,87.8892,87.8991,18314.0
2025-02-13 15:10:00,88.6,88.71,88.58,88.71,131708.0,87.8991,88.0083,87.8793,88.0083,131708.0
2025-02-13 15:15:00,88.7,88.87,88.69,88.87,14429.0,87.9984,88.167,87.9884,88.167,14429.0
2025-02-13 15:20:00,88.87,88.9,88.73,88.84,19560.0,88.167,88.1968,88.0281,88.1372,19560.0
2025-02-13 15:25:00,88.84,88.9,88.79,88.9,19508.0,88.1372,88.1968,88.0876,88.1968,19508.0
2025-02-13 15:30:00,88.87,88.89,88.57,88.58,26068.0,88.167,88.1869,87.8694,87.8793,26068.0
2025-02-13 15:35:00,88.58,88.75,88.55,88.75,84650.0,87.8793,88.048,87.8495,88.048,84650.0
2025-02-13 15:40:00,88.75,88.76,88.55,88.56,19467.0,88.048,88.0579,87.8495,87.8595,19467.0
2025-02-13 15:45:00,88.55,88.67,88.54,88.67,22953.0,87.8495,87.9686,87.8396,87.9686,22953.0
2025-02-13 15:50:00,88.66,88.74,88.48,88.48,68513.0,87.9587,88.038,87.7801,87.7801,68513.0
2025-02-13 15:55:00,88.47,88.57,88.44,88.55,166525.0,87.7702,87.8694,87.7404,87.8495,166525.0
2025-02-14 09:30:00,88.6,88.89,88.37,88.44,43528.0,87.8991,88.1869,87.671,87.7404,43528.0
2025-02-14 09:35:00,88.5,89.14,88.43,88.98,43493.0,87.7999,88.4349,87.7305,88.2761,43493.0
2025-02-14 09:40:00,88.98,89.22,88.9,89.11,24293.0,88.2761,88.5142,88.1968,88.4051,24293.0
2025-02-14 09:45:00,89.11,89.21,89.01,89.07,21471.0,88.4051,88.5043,88.3059,88.3654,21471.0
2025-02-14 09:50:00,89.01,89.17,88.96,89.1,15606.0,88.3059,88.4646,88.2563,88.3952,15606.0
2025-02-14 09:55:00,89.11,89.24,89.08,89.14,13523.0,88.4051,88.5341,88.3753,88.4349,13523.0
2025-02-14 10:00:00,89.16,89.28,89.08,89.28,20080.0,88.4547,88.5738,88.3753,88.5738,20080.0
2025-02-14 10:05:00,89.32,89.37,89.26,89.31,19427.0,88.6134,88.6631,88.5539,88.6035,19427.0
2025-02-14 10:10:00,89.31,89.32,89.2,89.22,11218.0,88.6035,88.6134,88.4944,88.5142,11218.0
2025-02-14 10:15:00,89.22,89.29,89.15,89.25,10851.0,88.5142,88.5837,88.4448,88.544,10851.0
2025-02-14 10:20:00,89.29,89.35,89.19,89.29,8407.0,88.5837,88.6432,88.4845,88.5837,8407.0
2025-02-14 10:25:00,89.29,89.29,89.22,89.29,14686.0,88.5837,88.5837,88.5142,88.5837,14686.0
2025-02-14 10:30:00,89.29,89.35,89.21,89.33,28920.0,88.5837,88.6432,88.5043,88.6234,28920.0
2025-02-14 10:35:00,89.34,89.42,89.13,89.23,10402.0,88.6333,88.7127,88.425,88.5242,10402.0
2025-02-14 10:40:00,89.21,89.23,89.06,89.12,14629.0,88.5043,88.5242,88.3555,88.415,14629.0
2025-02-14 10:45:00,89.14,89.19,89.0,89.13,14180.0,88.4349,88.4845,88.296,88.425,14180.0
2025-02-14 10:50:00,89.14,89.23,89.04,89.08,26023.0,88.4349,88.5242,88.3357,88.3753,26023.0
2025-02-14 10:55:00,89.08,89.14,89.04,89.09,13947.0,88.3753,88.4349,88.3357,88.3853,13947.0
2025-02-14 11:00:00,89.09,89.28,89.09,89.28,14618.0,88.3853,88.5738,88.3853,88.5738,14618.0
2025-02-14 11:05:00,89.28,89.4,89.27,89.36,11253.0,88.5738,88.6928,88.5638,88.6531,11253.0
2025-02-14 11:10:00,89.36,89.38,89.3,89.36,10292.0,88.6531,88.673,88.5936,88.6531,10292.0
2025-02-14 11:15:00,89.37,89.39,89.29,89.34,7978.0,88.6631,88.6829,88.5837,88.6333,7978.0
2025-02-14 11:20:00,89.34,89.37,89.26,89.29,10003.0,88.6333,88.6631,88.5539,88.5837,10003.0
2025-02-14 11:25:00,89.28,89.34,89.23,89.26,6115.0,88.5738,88.6333,88.5242,88.5539,6115.0
2025-02-14 11:30:00,89.23,89.25,89.13,89.23,11486.0,88.5242,88.544,88.425,88.5242,11486.0
2025-02-14 11:35:00,89.23,89.27,89.19,89.27,7136.0,88.5242,88.5638,88.4845,88.5638,7136.0
2025-02-14 11:40:00,89.28,89.3,89.22,89.25,9460.0,88.5738,88.5936,88.5142,88.544,9460.0
2025-02-14 11:45:00,89.26,89.31,89.21,89.25,7701.0,88.5539,88.6035,88.5043,88.544,7701.0
2025-02-14 11:50:00,89.26,89.37,89.21,89.34,6705.0,88.5539,88.6631,88.5043,88.6333,6705.0
2025-02-14 11:55:00,89.35,89.41,89.32,89.37,7556.0,88.6432,88.7027,88.6134,88.6631,7556.0
2025-02-14 12:00:00,89.38,89.4,89.31,89.36,10963.0,88.673,88.6928,88.6035,88.6531,10963.0
2025-02-14 12:05:00,89.37,89.39,89.33,89.36,11092.0,88.6631,88.6829,88.6234,88.6531,11092.0
2025-02-14 12:10:00,89.35,89.35,89.29,89.33,6457.0,88.6432,88.6432,88.5837,88.6234,6457.0
2025-02-14 12:15:00,89.32,89.35,89.3,89.32,6935.0,88.6134,88.6432,88.5936,88.6134,6935.0
2025-02-14 12:20:00,89.31,89.42,89.31,89.39,8165.0,88.6035,88.7127,88.6035,88.6829,8165.0
2025-02-14 12:25:00,89.4,89.4,89.32,89.34,12334.0,88.6928,88.6928,88.6134,88.6333,12334.0
2025-02-14 12:30:00,89.34,89.39,89.31,89.34,6450.0,88.6333,88.6829,88.6035,88.6333,6450.0
2025-02-14 12:35:00,89.33,89.35,89.33,89.34,4582.0,88.6234,88.6432,88.6234,88.6333,4582.0
2025-02-14 12:40:00,89.33,89.35,89.3,89.35,16379.0,88.6234,88.6432,88.5936,88.6432,16379.0
2025-02-14 12:45:00,89.36,89.37,89.33,89.35,10616.0,88.6531,88.6631,88.6234,88.6432,10616.0
2025-02-14 12:50:00,89.36,89.38,89.33,89.38,10367.0,88.6531,88.673,88.6234,88.673,10367.0
2025-02-14 12:55:00,89.37,89.38,89.32,89.33,10872.0,88.6631,88.673,88.6134,88.6234,10872.0
2025-02-14 13:00:00,89.32,89.35,89.29,89.33,10098.0,88.6134,88.6432,88.5837,88.6234,10098.0
2025-02-14 13:05:00,89.31,89.37,89.31,89.34,10710.0,88.6035,88.6631,88.6035,88.6333,10710.0
2025-02-14 13:10:00,89.34,89.36,89.3,89.31,15897.0,88.6333,88.6531,88.5936,88.6035,15897.0
2025-02-14 13:15:00,89.32,89.37,89.31,89.36,9215.0,88.6134,88.6631,88.6035,88.6531,9215.0
2025-02-14 13:20:00,89.37,89.37,89.34,89.34,5138.0,88.6631,88.6631,88.6333,88.6333,5138.0
2025-02-14 13:25:00,89.33,89.39,89.32,89.34,10296.0,88.6234,88.6829,88.6134,88.6333,10296.0
2025-02-14 13:30:00,89.34,89.4,89.25,89.29,45107.0,88.6333,88.6928,88.544,88.5837,45107.0
2025-02-14 13:35:00,89.29,89.31,89.2,89.3,29680.0,88.5837,88.6035,88.4944,88.5936,29680.0
2025-02-14 13:40:00,89.32,89.32,89.25,89.28,17757.0,88.6134,88.6134,88.544,88.5738,17757.0
2025-02-14 13:45:00,89.29,89.36,89.29,89.36,15958.0,88.5837,88.6531,88.5837,88.6531,15958.0
2025-02-14 13:50:00,89.36,89.41,89.35,89.41,12444.0,88.6531,88.7027,88.6432,88.7027,12444.0
2025-02-14 13:55:00,89.4,89.42,89.37,89.42,12579.0,88.6928,88.7127,88.6631,88.7127,12579.0
2025-02-14 14:00:00,89.42,89.43,89.38,89.42,11275.0,88.7127,88.7226,88.673,88.7127,11275.0
2025-02-14 14:05:00,89.42,89.46,89.4,89.43,10530.0,88.7127,88.7523,88.6928,88.7226,10530.0
2025-02-14 14:10:00,89.44,89.52,89.43,89.52,24064.0,88.7325,88.8119,88.7226,88.8119,24064.0
2025-02-14 14:15:00,89.51,89.55,89.49,89.54,12039.0,88.8019,88.8416,88.7821,88.8317,12039.0
2025-02-14 14:20:00,89.54,89.61,89.54,89.57,14129.0,88.8317,88.9012,88.8317,88.8615,14129.0
2025-02-14 14:25:00,89.57,89.58,89.48,89.51,15805.0,88.8615,88.8714,88.7722,88.8019,15805.0
2025-02-14 14:30:00,89.52,89.57,89.51,89.56,15449.0,88.8119,88.8615,88.8019,88.8516,15449.0
2025-02-14 14:35:00,89.55,89.6,89.53,89.6,15230.0,88.8416,88.8912,88.8218,88.8912,15230.0
2025-02-14 14:40:00,89.59,89.59,89.56,89.58,21765.0,88.8813,88.8813,88.8516,88.8714,21765.0
2025-02-14 14:45:00,89.59,89.63,89.58,89.6,18852.0,88.8813,88.921,88.8714,88.8912,18852.0
2025-02-14 14:50:00,89.6,89.6,89.56,89.58,17054.0,88.8912,88.8912,88.8516,88.8714,17054.0
2025-02-14 14:55:00,89.59,89.62,89.54,89.6,20251.0,88.8813,88.9111,88.8317,88.8912,20251.0
2025-02-14 15:00:00,89.6,89.61,89.54,89.55,9652.0,88.8912,88.9012,88.8317,88.8416,9652.0
2025-02-14 15:05:00,89.54,89.55,89.48,89.53,16190.0,88.8317,88.8416,88.7722,88.8218,16190.0
2025-02-14 15:10:00,89.54,89.63,89.54,89.62,23214.0,88.8317,88.921,88.8317,88.9111,23214.0
2025-02-14 15:15:00,89.63,89.68,89.6,89.61,23040.0,88.921,88.9706,88.8912,88.9012,23040.0
2025-02-14 15:20:00,89.6,89.61,89.51,89.51,21119.0,88.8912,88.9012,88.8019,88.8019,21119.0
2025-02-14 15:25:00,89.5,89.53,89.41,89.43,11640.0,88.792,88.8218,88.7027,88.7226,11640.0
2025-02-14 15:30:00,89.43,89.58,89.42,89.57,22856.0,88.7226,88.8714,88.7127,88.8615,22856.0
2025-02-14 15:35:00,89.56,89.63,89.54,89.63,20790.0,88.8516,88.921,88.8317,88.921,20790.0
2025-02-14 15:40:00,89.63,89.64,89.48,89.56,26528.0,88.921,88.9309,88.7722,88.8516,26528.0
2025-02-14 15:45:00,89.57,89.62,89.53,89.62,43764.0,88.8615,88.9111,88.8218,88.9111,43764.0
2025-02-14 15:50:00,89.63,89.77,89.57,89.77,83263.0,88.921,89.0599,88.8615,89.0599,83263.0
2025-02-14 15:55:00,89.76,89.86,89.72,89.77,257443.0,89.05,89.1492,89.0103,89.0599,257443.0
2025-02-18 09:30:00,90.0,90.5,89.61,90.48,145420.0,89.2881,89.7841,88.9012,89.7643,145420.0
2025-02-18 09:35:00,90.48,90.65,90.32,90.6,18298.0,89.7643,89.9329,89.6055,89.8833,18298.0
2025-02-18 09:40:00,90.5,91.09,90.5,90.86,40273.0,89.7841,90.3694,89.7841,90.1413,40273.0
2025-02-18 09:45:00,90.82,90.97,90.62,90.7,42638.0,90.1016,90.2504,89.9032,89.9825,42638.0
2025-02-18 09:50:00,90.73,90.8,90.51,90.65,75545.0,90.0123,90.0817,89.794,89.9329,75545.0
2025-02-18 09:55:00,90.66,90.79,90.53,90.53,40597.0,89.9428,90.0718,89.8139,89.8139,40597.0
2025-02-18 10:00:00,90.51,90.56,90.4,90.45,56279.0,89.794,89.8436,89.6849,89.7345,56279.0
2025-02-18 10:05:00,90.45,90.47,90.3,90.3,50992.0,89.7345,89.7544,89.5857,89.5857,50992.0
2025-02-18 10:10:00,90.31,90.47,90.23,90.34,42434.0,89.5956,89.7544,89.5163,89.6254,42434.0
2025-02-18 10:15:00,90.34,90.6,90.29,90.58,34869.0,89.6254,89.8833,89.5758,89.8635,34869.0
2025-02-18 10:20:00,90.59,90.59,90.33,90.42,28475.0,89.8734,89.8734,89.6155,89.7047,28475.0
2025-02-18 10:25:00,90.44,90.66,90.43,90.58,30760.0,89.7246,89.9428,89.7147,89.8635,30760.0
2025-02-18 10:30:00,90.57,90.67,90.52,90.59,13657.0,89.8536,89.9528,89.804,89.8734,13657.0
2025-02-18 10:35:00,90.6,90.76,90.57,90.75,15210.0,89.8833,90.0421,89.8536,90.0321,15210.0
2025-02-18 10:40:00,90.77,90.78,90.6,90.7,19353.0,90.052,90.0619,89.8833,89.9825,19353.0
2025-02-18 10:45:00,90.7,90.73,90.62,90.69,12936.0,89.9825,90.0123,89.9032,89.9726,12936.0
2025-02-18 10:50:00,90.71,90.93,90.67,90.84,22486.0,89.9925,90.2107,89.9528,90.1214,22486.0
2025-02-18 10:55:00,90.85,90.87,90.77,90.82,13226.0,90.1313,90.1512,90.052,90.1016,13226.0
2025-02-18 11:00:00,90.8,90.81,90.73,90.75,6051.0,90.0817,90.0917,90.0123,90.0321,6051.0
2025-02-18 11:05:00,90.74,90.77,90.66,90.69,23338.0,90.0222,90.052,89.9428,89.9726,23338.0
2025-02-18 11:10:00,90.7,90.77,90.7,90.76,14333.0,89.9825,90.052,89.9825,90.0421,14333.0
2025-02-18 11:15:00,90.76,90.79,90.69,90.69,18600.0,90.0421,90.0718,89.9726,89.9726,18600.0
2025-02-18 11:20:00,90.69,90.7,90.47,90.47,14550.0,89.9726,89.9825,89.7544,89.7544,14550.0
2025-02-18 11:25:00,90.46,90.46,90.39,90.4,12319.0,89.7444,89.7444,89.675,89.6849,12319.0
2025-02-18 11:30:00,90.4,90.46,90.37,90.44,15366.0,89.6849,89.7444,89.6551,89.7246,15366.0
2025-02-18 11:35:00,90.45,90.54,90.36,90.54,34489.0,89.7345,89.8238,89.6452,89.8238,34489.0
2025-02-18 11:40:00,90.55,90.69,90.52,90.64,24050.0,89.8337,89.9726,89.804,89.923,24050.0
2025-02-18 11:45:00,90.64,90.83,90.62,90.82,20600.0,89.923,90.1115,89.9032,90.1016,20600.0
2025-02-18 11:50:00,90.83,90.89,90.73,90.74,13787.0,90.1115,90.171,90.0123,90.0222,13787.0
2025-02-18 11:55:00,90.74,90.75,90.62,90.73,34111.0,90.0222,90.0321,89.9032,90.0123,34111.0
2025-02-18 12:00:00,90.74,90.74,90.66,90.71,10063.0,90.0222,90.0222,89.9428,89.9925,10063.0
2025-02-18 12:05:00,90.73,90.79,90.71,90.76,10613.0,90.0123,90.0718,89.9925,90.0421,10613.0
2025-02-18 12:10:00,90.77,90.86,90.77,90.83,5530.0,90.052,90.1413,90.052,90.1115,5530.0
2025-02-18 12:15:00,90.84,90.91,90.8,90.91,10133.0,90.1214,90.1909,90.0817,90.1909,10133.0
2025-02-18 12:20:00,90.91,90.93,90.87,90.9,9800.0,90.1909,90.2107,90.1512,90.181,9800.0
2025-02-18 12:25:00,90.9,90.99,90.89,90.97,14639.0,90.181,90.2702,90.171,90.2504,14639.0
2025-02-18 12:30:00,90.97,91.06,90.96,91.01,14188.0,90.2504,90.3397,90.2405,90.2901,14188.0
2025-02-18 12:35:00,91.01,91.05,90.95,90.95,13484.0,90.2901,90.3298,90.2306,90.2306,13484.0
2025-02-18 12:40:00,90.96,90.96,90.88,90.89,11335.0,90.2405,90.2405,90.1611,90.171,11335.0
2025-02-18 12:45:00,90.9,91.03,90.9,91.02,16898.0,90.181,90.3099,90.181,90.3,16898.0
2025-02-18 12:50:00,91.02,91.07,91.01,91.01,14854.0,90.3,90.3496,90.2901,90.2901,14854.0
2025-02-18 12:55:00,91.01,91.02,90.97,90.98,6003.0,90.2901,90.3,90.2504,90.2603,6003.0
2025-02-18 13:00:00,90.99,91.05,90.98,91.02,13975.0,90.2702,90.3298,90.2603,90.3,13975.0
2025-02-18 13:05:00,91.01,91.01,90.96,90.98,9115.0,90.2901,90.2901,90.2405,90.2603,9115.0
2025-02-18 13:10:00,90.98,91.04,90.95,91.0,11563.0,90.2603,90.3198,90.2306,90.2802,11563.0
2025-02-18 13:15:00,91.0,91.0,90.83,90.83,10816.0,90.2802,90.2802,90.1115,90.1115,10816.0
2025-02-18 13:20:00,90.81,90.82,90.73,90.77,16810.0,90.0917,90.1016,90.0123,90.052,16810.0
2025-02-18 13:25:00,90.78,90.82,90.74,90.78,10557.0,90.0619,90.1016,90.0222,90.0619,10557.0
2025-02-18 13:30:00,90.79,90.92,90.76,90.91,9132.0,90.0718,90.2008,90.0421,90.1909,9132.0
2025-02-18 13:35:00,90.91,91.03,90.89,91.03,8118.0,90.1909,90.3099,90.171,90.3099,8118.0
2025-02-18 13:40:00,91.02,91.03,90.95,90.96,16929.0,90.3,90.3099,90.2306,90.2405,16929.0
2025-02-18 13:45:00,90.97,91.1,90.97,91.1,21874.0,90.2504,90.3794,90.2504,90.3794,21874.0
2025-02-18 13:50:00,91.11,91.14,91.05,91.11,13444.0,90.3893,90.4191,90.3298,90.3893,13444.0
2025-02-18 13:55:00,91.11,91.12,91.02,91.03,13865.0,90.3893,90.3992,90.3,90.3099,13865.0
2025-02-18 14:00:00,91.03,91.04,90.92,90.94,15465.0,90.3099,90.3198,90.2008,90.2206,15465.0
2025-02-18 14:05:00,90.94,91.04,90.91,90.95,28158.0,90.2206,90.3198,90.1909,90.2306,28158.0
2025-02-18 14:10:00,90.95,90.98,90.85,90.89,19139.0,90.2306,90.2603,90.1313,90.171,19139.0
2025-02-18 14:15:00,90.9,90.9,90.67,90.67,14316.0,90.181,90.181,89.9528,89.9528,14316.0
2025-02-18 14:20:00,90.67,90.76,90.61,90.73,16481.0,89.9528,90.0421,89.8932,90.0123,16481.0
2025-02-18 14:25:00,90.7,90.7,90.59,90.62,11962.0,89.9825,89.9825,89.8734,89.9032,11962.0
2025-02-18 14:30:00,90.62,90.76,90.61,90.76,26052.0,89.9032,90.0421,89.8932,90.0421,26052.0
2025-02-18 14:35:00,90.76,90.76,90.63,90.64,12046.0,90.0421,90.0421,89.9131,89.923,12046.0
2025-02-18 14:40:00,90.64,90.71,90.64,90.71,13222.0,89.923,89.9925,89.923,89.9925,13222.0
2025-02-18 14:45:00,90.71,90.72,90.64,90.66,16368.0,89.9925,90.0024,89.923,89.9428,16368.0
2025-02-18 14:50:00,90.66,90.68,90.6,90.64,16268.0,89.9428,89.9627,89.8833,89.923,16268.0
2025-02-18 14:55:00,90.64,90.66,90.54,90.58,22541.0,89.923,89.9428,89.8238,89.8635,22541.0
2025-02-18 15:00:00,90.59,90.64,90.58,90.59,16388.0,89.8734,89.923,89.8635,89.8734,16388.0
2025-02-18 15:05:00,90.59,90.61,90.43,90.45,13706.0,89.8734,89.8932,89.7147,89.7345,13706.0
2025-02-18 15:10:00,90.45,90.67,90.44,90.67,14191.0,89.7345,89.9528,89.7246,89.9528,14191.0
2025-02-18 15:15:00,90.68,90.68,90.58,90.62,15895.0,89.9627,89.9627,89.8635,89.9032,15895.0
2025-02-18 15:20:00,90.61,90.68,90.6,90.65,14838.0,89.8932,89.9627,89.8833,89.9329,14838.0
2025-02-18 15:25:00,90.64,90.68,90.52,90.58,26967.0,89.923,89.9627,89.804,89.8635,26967.0
2025-02-18 15:30:00,90.58,90.74,90.55,90.68,27486.0,89.8635,90.0222,89.8337,89.9627,27486.0
2025-02-18 15:35:00,90.68,90.74,90.64,90.72,18493.0,89.9627,90.0222,89.923,90.0024,18493.0
2025-02-18 15:40:00,90.72,90.74,90.56,90.58,29399.0,90.0024,90.0222,89.8436,89.8635,29399.0
2025-02-18 15:45:00,90.58,90.63,90.48,90.52,33315.0,89.8635,89.9131,89.7643,89.804,33315.0
2025-02-18 15:50:00,90.54,90.64,90.39,90.39,75293.0,89.8238,89.923,89.675,89.675,75293.0
2025-02-18 15:55:00,90.4,90.66,90.37,90.6,196365.0,89.6849,89.9428,89.6551,89.8833,196365.0
2025-02-19 09:30:00,90.11,90.5,90.07,90.32,42278.0,89.3972,89.7841,89.3575,89.6055,42278.0
2025-02-19 09:35:00,90.4,90.4,90.03,90.31,9193.0,89.6849,89.6849,89.3178,89.5956,9193.0
2025-02-19 09:40:00,90.3,90.4,90.23,90.23,9146.0,89.5857,89.6849,89.5163,89.5163,9146.0
2025-02-19 09:45:00,90.23,90.25,90.12,90.23,8922.0,89.5163,89.5361,89.4071,89.5163,8922.0
2025-02-19 09:50:00,90.24,90.24,90.01,90.18,5436.0,89.5262,89.5262,89.298,89.4666,5436.0
2025-02-19 09:55:00,90.19,90.31,90.14,90.31,6384.0,89.4766,89.5956,89.427,89.5956,6384.0
2025-02-19 10:00:00,90.31,90.54,90.29,90.44,26797.0,89.5956,89.8238,89.5758,89.7246,26797.0
2025-02-19 10:05:00,90.39,90.49,90.32,90.32,6401.0,89.675,89.7742,89.6055,89.6055,6401.0
2025-02-19 10:10:00,90.3,90.3,90.09,90.09,6867.0,89.5857,89.5857,89.3774,89.3774,6867.0
2025-02-19 10:15:00,90.09,90.25,90.07,90.25,7814.0,89.3774,89.5361,89.3575,89.5361,7814.0
2025-02-19 10:20:00,90.22,90.33,90.21,90.33,5488.0,89.5063,89.6155,89.4964,89.6155,5488.0
2025-02-19 10:25:00,90.29,90.35,90.09,90.11,5915.0,89.5758,89.6353,89.3774,89.3972,5915.0
2025-02-19 10:30:00,90.11,90.2,90.0,90.15,22191.0,89.3972,89.4865,89.2881,89.4369,22191.0
2025-02-19 10:35:00,90.16,90.16,90.02,90.03,4369.0,89.4468,89.4468,89.3079,89.3178,4369.0
2025-02-19 10:40:00,90.01,90.01,89.75,89.77,8825.0,89.298,89.298,89.04,89.0599,8825.0
2025-02-19 10:45:00,89.77,89.8,89.68,89.74,10547.0,89.0599,89.0897,88.9706,89.0301,10547.0
2025-02-19 10:50:00,89.74,89.85,89.74,89.77,4130.0,89.0301,89.1393,89.0301,89.0599,4130.0
2025-02-19 10:55:00,89.77,89.77,89.6,89.64,8052.0,89.0599,89.0599,88.8912,88.9309,8052.0
2025-02-19 11:00:00,89.63,89.73,89.61,89.72,7650.0,88.921,89.0202,88.9012,89.0103,7650.0
2025-02-19 11:05:00,89.74,89.8,89.74,89.79,8147.0,89.0301,89.0897,89.0301,89.0797,8147.0
2025-02-19 11:10:00,89.81,89.9,89.8,89.89,5682.0,89.0996,89.1889,89.0897,89.1789,5682.0
2025-02-19 11:15:00,89.92,90.02,89.92,90.02,8110.0,89.2087,89.3079,89.2087,89.3079,8110.0
2025-02-19 11:20:00,90.02,90.18,90.0,90.15,9653.0,89.3079,89.4666,89.2881,89.4369,9653.0
2025-02-19 11:25:00,90.17,90.31,90.16,90.31,17573.0,89.4567,89.5956,89.4468,89.5956,17573.0
2025-02-19 11:30:00,90.28,90.33,90.25,90.31,13079.0,89.5659,89.6155,89.5361,89.5956,13079.0
2025-02-19 11:35:00,90.33,90.33,90.19,90.22,3615.0,89.6155,89.6155,89.4766,89.5063,3615.0
2025-02-19 11:40:00,90.21,90.27,90.19,90.21,3850.0,89.4964,89.5559,89.4766,89.4964,3850.0
2025-02-19 11:45:00,90.22,90.23,90.18,90.2,3869.0,89.5063,89.5163,89.4666,89.4865,3869.0
2025-02-19 11:50:00,90.22,90.24,90.2,90.22,4678.0,89.5063,89.5262,89.4865,89.5063,4678.0
2025-02-19 11:55:00,90.22,90.22,90.14,90.16,4403.0,89.5063,89.5063,89.427,89.4468,4403.0
2025-02-19 12:00:00,90.16,90.21,90.14,90.18,8404.0,89.4468,89.4964,89.427,89.4666,8404.0
2025-02-19 12:05:00,90.18,90.18,90.13,90.13,5091.0,89.4666,89.4666,89.417,89.417,5091.0
2025-02-19 12:10:00,90.13,90.24,90.13,90.24,5290.0,89.417,89.5262,89.417,89.5262,5290.0
2025-02-19 12:15:00,90.24,90.24,90.16,90.16,2877.0,89.5262,89.5262,89.4468,89.4468,2877.0
2025-02-19 12:20:00,90.18,90.19,90.13,90.19,6683.0,89.4666,89.4766,89.417,89.4766,6683.0
2025-02-19 12:25:00,90.18,90.19,90.17,90.17,5356.0,89.4666,89.4766,89.4567,89.4567,5356.0
2025-02-19 12:30:00,90.17,90.23,90.09,90.22,25732.0,89.4567,89.5163,89.3774,89.5063,25732.0
2025-02-19 12:35:00,90.21,90.26,90.2,90.22,11302.0,89.4964,89.546,89.4865,89.5063,11302.0
2025-02-19 12:40:00,90.21,90.24,90.17,90.2,9576.0,89.4964,89.5262,89.4567,89.4865,9576.0
2025-02-19 12:45:00,90.19,90.24,90.17,90.22,19405.0,89.4766,89.5262,89.4567,89.5063,19405.0
2025-02-19 12:50:00,90.23,90.25,90.19,90.19,10495.0,89.5163,89.5361,89.4766,89.4766,10495.0
2025-02-19 12:55:00,90.2,90.24,90.19,90.19,9174.0,89.4865,89.5262,89.4766,89.4766,9174.0
2025-02-19 13:00:00,90.19,90.23,90.17,90.17,12351.0,89.4766,89.5163,89.4567,89.4567,12351.0
2025-02-19 13:05:00,90.18,90.25,90.18,90.19,9659.0,89.4666,89.5361,89.4666,89.4766,9659.0
2025-02-19 13:10:00,90.2,90.22,90.13,90.17,6217.0,89.4865,89.5063,89.417,89.4567,6217.0
2025-02-19 13:15:00,90.16,90.18,90.14,90.15,6884.0,89.4468,89.4666,89.427,89.4369,6884.0
2025-02-19 13:20:00,90.15,90.17,90.13,90.16,4004.0,89.4369,89.4567,89.417,89.4468,4004.0
2025-02-19 13:25:00,90.16,90.17,90.14,90.15,5872.0,89.4468,89.4567,89.427,89.4369,5872.0
2025-02-19 13:30:00,90.16,90.17,90.12,90.14,16838.0,89.4468,89.4567,89.4071,89.427,16838.0
2025-02-19 13:35:00,90.12,90.15,90.07,90.14,12496.0,89.4071,89.4369,89.3575,89.427,12496.0
2025-02-19 13:40:00,90.14,90.15,90.09,90.11,7953.0,89.427,89.4369,89.3774,89.3972,7953.0
2025-02-19 13:45:00,90.1,90.1,90.01,90.1,18409.0,89.3873,89.3873,89.298,89.3873,18409.0
2025-02-19 13:50:00,90.11,90.17,90.01,90.04,9249.0,89.3972,89.4567,89.298,89.3278,9249.0
2025-02-19 13:55:00,90.05,90.15,90.04,90.14,9930.0,89.3377,89.4369,89.3278,89.427,9930.0
2025-02-19 14:00:00,90.15,90.23,90.12,90.16,27902.0,89.4369,89.5163,89.4071,89.4468,27902.0
2025-02-19 14:05:00,90.16,90.23,90.15,90.21,10787.0,89.4468,89.5163,89.4369,89.4964,10787.0
2025-02-19 14:10:00,90.22,90.25,90.1,90.25,24644.0,89.5063,89.5361,89.3873,89.5361,24644.0
2025-02-19 14:15:00,90.26,90.36,90.26,90.33,9994.0,89.546,89.6452,89.546,89.6155,9994.0
2025-02-19 14:20:00,90.34,90.38,90.29,90.29,8411.0,89.6254,89.6651,89.5758,89.5758,8411.0
2025-02-19 14:25:00,90.28,90.28,90.2,90.23,4083.0,89.5659,89.5659,89.4865,89.5163,4083.0
2025-02-19 14:30:00,90.23,90.28,90.21,90.25,9412.0,89.5163,89.5659,89.4964,89.5361,9412.0
2025-02-19 14:35:00,90.25,90.25,90.21,90.25,5949.0,89.5361,89.5361,89.4964,89.5361,5949.0
2025-02-19 14:40:00,90.25,90.31,90.25,90.28,8797.0,89.5361,89.5956,89.5361,89.5659,8797.0
2025-02-19 14:45:00,90.29,90.33,90.27,90.32,8178.0,89.5758,89.6155,89.5559,89.6055,8178.0
2025-02-19 14:50:00,90.32,90.35,90.3,90.35,10297.0,89.6055,89.6353,89.5857,89.6353,10297.0
2025-02-19 14:55:00,90.34,90.34,90.23,90.27,7276.0,89.6254,89.6254,89.5163,89.5559,7276.0
2025-02-19 15:00:00,90.27,90.28,90.21,90.22,14026.0,89.5559,89.5659,89.4964,89.5063,14026.0
2025-02-19 15:05:00,90.23,90.23,90.12,90.13,10325.0,89.5163,89.5163,89.4071,89.417,10325.0
2025-02-19 15:10:00,90.13,90.18,90.12,90.18,12410.0,89.417,89.4666,89.4071,89.4666,12410.0
2025-02-19 15:15:00,90.18,90.25,90.17,90.18,19286.0,89.4666,89.5361,89.4567,89.4666,19286.0
2025-02-19 15:20:00,90.18,90.31,90.18,90.31,21338.0,89.4666,89.5956,89.4666,89.5956,21338.0
2025-02-19 15:25:00,90.31,90.38,90.2,90.23,32178.0,89.5956,89.6651,89.4865,89.5163,32178.0
2025-02-19 15:30:00,90.24,90.33,90.22,90.26,20791.0,89.5262,89.6155,89.5063,89.546,20791.0
2025-02-19 15:35:00,90.27,90.29,90.19,90.24,13385.0,89.5559,89.5758,89.4766,89.5262,13385.0
2025-02-19 15:40:00,90.24,90.33,90.21,90.33,25309.0,89.5262,89.6155,89.4964,89.6155,25309.0
2025-02-19 15:45:00,90.31,90.41,90.3,90.35,29423.0,89.5956,89.6948,89.5857,89.6353,29423.0
2025-02-19 15:50:00,90.38,90.56,90.35,90.39,49624.0,89.6651,89.8436,89.6353,89.675,49624.0
2025-02-19 15:55:00,90.4,90.48,90.34,90.46,142962.0,89.6849,89.7643,89.6254,89.7444,142962.0
2025-02-20 09:30:00,90.3,90.45,90.16,90.32,35402.0,89.5857,89.7345,89.4468,89.6055,35402.0
2025-02-20 09:35:00,90.32,90.32,90.1,90.11,9170.0,89.6055,89.6055,89.3873,89.3972,9170.0
2025-02-20 09:40:00,90.16,90.16,89.91,89.98,4638.0,89.4468,89.4468,89.1988,89.2682,4638.0
2025-02-20 09:45:00,89.97,89.98,89.7,89.7,5473.0,89.2583,89.2682,88.9904,88.9904,5473.0
2025-02-20 09:50:00,89.73,89.85,89.69,89.8,5839.0,89.0202,89.1393,88.9805,89.0897,5839.0
2025-02-20 09:55:00,89.81,89.82,89.49,89.5,7170.0,89.0996,89.1095,88.7821,88.792,7170.0
2025-02-20 10:00:00,89.53,89.56,89.21,89.43,35634.0,88.8218,88.8516,88.5043,88.7226,35634.0
2025-02-20 10:05:00,89.43,89.59,89.39,89.46,7796.0,88.7226,88.8813,88.6829,88.7523,7796.0
2025-02-20 10:10:00,89.42,89.71,89.42,89.62,14641.0,88.7127,89.0004,88.7127,88.9111,14641.0
2025-02-20 10:15:00,89.61,89.77,89.61,89.73,5890.0,88.9012,89.0599,88.9012,89.0202,5890.0
2025-02-20 10:20:00,89.73,89.83,89.72,89.83,4996.0,89.0202,89.1194,89.0103,89.1194,4996.0
2025-02-20 10:25:00,89.86,89.89,89.77,89.86,9724.0,89.1492,89.1789,89.0599,89.1492,9724.0
2025-02-20 10:30:00,89.87,89.92,89.83,89.86,5338.0,89.1591,89.2087,89.1194,89.1492,5338.0
2025-02-20 10:35:00,89.86,89.9,89.68,89.68,17422.0,89.1492,89.1889,88.9706,88.9706,17422.0
2025-02-20 10:40:00,89.69,89.73,89.57,89.65,8031.0,88.9805,89.0202,88.8615,88.9408,8031.0
2025-02-20 10:45:00,89.62,89.62,89.14,89.17,28176.0,88.9111,88.9111,88.4349,88.4646,28176.0
2025-02-20 10:50:00,89.18,89.18,89.07,89.12,25017.0,88.4746,88.4746,88.3654,88.415,25017.0
2025-02-20 10:55:00,89.13,89.16,88.91,89.01,27716.0,88.425,88.4547,88.2067,88.3059,27716.0
2025-02-20 11:00:00,89.0,89.07,88.91,88.92,21540.0,88.296,88.3654,88.2067,88.2166,21540.0
2025-02-20 11:05:00,88.92,89.06,88.82,88.83,103456.0,88.2166,88.3555,88.1174,88.1273,103456.0
2025-02-20 11:10:00,88.84,88.89,88.73,88.73,26287.0,88.1372,88.1869,88.0281,88.0281,26287.0
2025-02-20 11:15:00,88.73,88.74,88.5,88.67,136055.0,88.0281,88.038,87.7999,87.9686,136055.0
2025-02-20 11:20:00,88.7,88.7,88.48,88.59,37459.0,87.9984,87.9984,87.7801,87.8892,37459.0
2025-02-20 11:25:00,88.6,88.68,88.58,88.63,18343.0,87.8991,87.9785,87.8793,87.9289,18343.0
2025-02-20 11:30:00,88.62,88.75,88.59,88.71,13377.0,87.919,88.048,87.8892,88.0083,13377.0
2025-02-20 11:35:00,88.7,88.72,88.57,88.72,15998.0,87.9984,88.0182,87.8694,88.0182,15998.0
2025-02-20 11:40:00,88.71,88.82,88.7,88.82,9730.0,88.0083,88.1174,87.9984,88.1174,9730.0
2025-02-20 11:45:00,88.81,89.0,88.81,89.0,33098.0,88.1075,88.296,88.1075,88.296,33098.0
2025-02-20 11:50:00,89.01,89.15,89.0,89.1,19787.0,88.3059,88.4448,88.296,88.3952,19787.0
2025-02-20 11:55:00,89.07,89.08,88.99,88.99,8659.0,88.3654,88.3753,88.2861,88.2861,8659.0
2025-02-20 12:00:00,89.02,89.15,88.97,89.11,17416.0,88.3158,88.4448,88.2662,88.4051,17416.0
2025-02-20 12:05:00,89.1,89.18,89.03,89.09,11209.0,88.3952,88.4746,88.3257,88.3853,11209.0
2025-02-20 12:10:00,89.11,89.14,88.96,89.01,12061.0,88.4051,88.4349,88.2563,88.3059,12061.0
2025-02-20 12:15:00,89.03,89.11,88.98,89.11,12793.0,88.3257,88.4051,88.2761,88.4051,12793.0
2025-02-20 12:20:00,89.13,89.14,89.08,89.14,13056.0,88.425,88.4349,88.3753,88.4349,13056.0
2025-02-20 12:25:00,89.14,89.15,89.07,89.09,8801.0,88.4349,88.4448,88.3654,88.3853,8801.0
2025-02-20 12:30:00,89.07,89.18,89.07,89.18,4570.0,88.3654,88.4746,88.3654,88.4746,4570.0
2025-02-20 12:35:00,89.16,89.18,89.07,89.1,13458.0,88.4547,88.4746,88.3654,88.3952,13458.0
2025-02-20 12:40:00,89.11,89.14,89.06,89.09,11148.0,88.4051,88.4349,88.3555,88.3853,11148.0
2025-02-20 12:45:00,89.08,89.09,88.98,88.98,8171.0,88.3753,88.3853,88.2761,88.2761,8171.0
2025-02-20 12:50:00,88.99,88.99,88.84,88.84,13190.0,88.2861,88.2861,88.1372,88.1372,13190.0
2025-02-20 12:55:00,88.82,88.88,88.82,88.85,13639.0,88.1174,88.1769,88.1174,88.1472,13639.0
2025-02-20 13:00:00,88.85,88.91,88.84,88.86,24303.0,88.1472,88.2067,88.1372,88.1571,24303.0
2025-02-20 13:05:00,88.88,88.91,88.83,88.9,11018.0,88.1769,88.2067,88.1273,88.1968,11018.0
2025-02-20 13:10:00,88.9,88.91,88.75,88.78,10699.0,88.1968,88.2067,88.048,88.0777,10699.0
2025-02-20 13:15:00,88.79,88.81,88.62,88.64,6248.0,88.0876,88.1075,87.919,87.9388,6248.0
2025-02-20 13:20:00,88.62,88.69,88.6,88.67,13391.0,87.919,87.9884,87.8991,87.9686,13391.0
2025-02-20 13:25:00,88.68,88.76,88.66,88.7,14801.0,87.9785,88.0579,87.9587,87.9984,14801.0
2025-02-20 13:30:00,88.71,88.85,88.71,88.8,13177.0,88.0083,88.1472,88.0083,88.0976,13177.0
2025-02-20 13:35:00,88.8,88.8,88.7,88.72,7005.0,88.0976,88.0976,87.9984,88.0182,7005.0
2025-02-20 13:40:00,88.74,88.74,88.65,88.7,11078.0,88.038,88.038,87.9487,87.9984,11078.0
2025-02-20 13:45:00,88.73,88.73,88.66,88.71,8203.0,88.0281,88.0281,87.9587,88.0083,8203.0
2025-02-20 13:50:00,88.71,88.72,88.62,88.7,27438.0,88.0083,88.0182,87.919,87.9984,27438.0
2025-02-20 13:55:00,88.71,88.77,88.68,88.74,17230.0,88.0083,88.0678,87.9785,88.038,17230.0
2025-02-20 14:00:00,88.74,88.81,88.72,88.8,8092.0,88.038,88.1075,88.0182,88.0976,8092.0
2025-02-20 14:05:00,88.81,88.87,88.79,88.86,11985.0,88.1075,88.167,88.0876,88.1571,11985.0
2025-02-20 14:10:00,88.86,88.94,88.86,88.94,8060.0,88.1571,88.2365,88.1571,88.2365,8060.0
2025-02-20 14:15:00,88.94,88.97,88.91,88.94,17090.0,88.2365,88.2662,88.2067,88.2365,17090.0
2025-02-20 14:20:00,88.94,88.94,88.84,88.84,11682.0,88.2365,88.2365,88.1372,88.1372,11682.0
2025-02-20 14:25:00,88.83,88.83,88.73,88.81,19782.0,88.1273,88.1273,88.0281,88.1075,19782.0
2025-02-20 14:30:00,88.81,88.82,88.67,88.68,12108.0,88.1075,88.1174,87.9686,87.9785,12108.0
2025-02-20 14:35:00,88.67,88.76,88.66,88.7,18360.0,87.9686,88.0579,87.9587,87.9984,18360.0
2025-02-20 14:40:00,88.7,88.71,88.61,88.69,22334.0,87.9984,88.0083,87.9091,87.9884,22334.0
2025-02-20 14:45:00,88.69,88.89,88.68,88.88,38387.0,87.9884,88.1869,87.9785,88.1769,38387.0
2025-02-20 14:50:00,88.88,88.91,88.82,88.91,16966.0,88.1769,88.2067,88.1174,88.2067,16966.0
2025-02-20 14:55:00,88.9,88.97,88.89,88.96,32618.0,88.1968,88.2662,88.1869,88.2563,32618.0
2025-02-20 15:00:00,88.95,88.95,88.83,88.84,25867.0,88.2464,88.2464,88.1273,88.1372,25867.0
2025-02-20 15:05:00,88.84,88.86,88.72,88.73,25780.0,88.1372,88.1571,88.0182,88.0281,25780.0
2025-02-20 15:10:00,88.72,88.77,88.72,88.72,22715.0,88.0182,88.0678,88.0182,88.0182,22715.0
2025-02-20 15:15:00,88.71,88.72,88.57,88.57,63527.0,88.0083,88.0182,87.8694,87.8694,63527.0
2025-02-20 15:20:00,88.57,88.86,88.56,88.75,100036.0,87.8694,88.1571,87.8595,88.048,100036.0
2025-02-20 15:25:00,88.75,88.9,88.74,88.83,28580.0,88.048,88.1968,88.038,88.1273,28580.0
2025-02-20 15:30:00,88.83,88.88,88.8,88.86,31406.0,88.1273,88.1769,88.0976,88.1571,31406.0
2025-02-20 15:35:00,88.85,88.85,88.7,88.76,36399.0,88.1472,88.1472,87.9984,88.0579,36399.0
2025-02-20 15:40:00,88.77,88.79,88.7,88.76,50209.0,88.0678,88.0876,87.9984,88.0579,50209.0
2025-02-20 15:45:00,88.77,88.91,88.72,88.87,67239.0,88.0678,88.2067,88.0182,88.167,67239.0
2025-02-20 15:50:00,88.88,89.01,88.68,88.78,119715.0,88.1769,88.3059,87.9785,88.0777,119715.0
2025-02-20 15:55:00,88.77,88.85,88.62,88.84,399478.0,88.0678,88.1472,87.919,88.1372,399478.0
2025-02-21 09:30:00,88.93,89.26,88.24,88.34,161365.0,88.2265,88.5539,87.542,87.6412,161365.0
2025-02-21 09:35:00,88.24,88.24,87.12,87.12,54270.0,87.542,87.542,86.4309,86.4309,54270.0
2025-02-21 09:40:00,87.22,87.5,87.21,87.27,65785.0,86.5301,86.8078,86.5201,86.5797,65785.0
2025-02-21 09:45:00,87.34,87.55,86.93,87.52,73281.0,86.6491,86.8575,86.2424,86.8277,73281.0
2025-02-21 09:50:00,87.54,87.59,87.32,87.45,25283.0,86.8475,86.8971,86.6293,86.7582,25283.0
2025-02-21 09:55:00,87.45,87.66,87.41,87.51,37796.0,86.7582,86.9666,86.7186,86.8178,37796.0
2025-02-21 10:00:00,87.56,87.65,87.25,87.29,19327.0,86.8674,86.9567,86.5598,86.5995,19327.0
2025-02-21 10:05:00,87.28,87.43,87.24,87.42,46766.0,86.5896,86.7384,86.5499,86.7285,46766.0
2025-02-21 10:10:00,87.37,87.38,87.21,87.32,47391.0,86.6789,86.6888,86.5201,86.6293,47391.0
2025-02-21 10:15:00,87.3,87.39,87.12,87.14,66260.0,86.6094,86.6987,86.4309,86.4507,66260.0
2025-02-21 10:20:00,87.11,87.13,86.7,86.77,77951.0,86.4209,86.4408,86.0142,86.0836,77951.0
2025-02-21 10:25:00,86.76,86.81,86.55,86.62,38837.0,86.0737,86.1233,85.8654,85.9348,38837.0
2025-02-21 10:30:00,86.63,86.86,86.6,86.79,42700.0,85.9447,86.1729,85.915,86.1035,42700.0
2025-02-21 10:35:00,86.82,86.96,86.81,86.87,21736.0,86.1332,86.2721,86.1233,86.1828,21736.0
2025-02-21 10:40:00,86.87,86.9,86.71,86.77,28361.0,86.1828,86.2126,86.0241,86.0836,28361.0
2025-02-21 10:45:00,86.77,86.9,86.77,86.87,39507.0,86.0836,86.2126,86.0836,86.1828,39507.0
2025-02-21 10:50:00,86.87,86.9,86.76,86.77,75162.0,86.1828,86.2126,86.0737,86.0836,75162.0
2025-02-21 10:55:00,86.76,86.86,86.69,86.75,46018.0,86.0737,86.1729,86.0043,86.0638,46018.0
2025-02-21 11:00:00,86.76,86.81,86.59,86.63,23842.0,86.0737,86.1233,85.905,85.9447,23842.0
2025-02-21 11:05:00,86.6,86.7,86.49,86.49,21227.0,85.915,86.0142,85.8058,85.8058,21227.0
2025-02-21 11:10:00,86.5,86.69,86.44,86.66,30229.0,85.8158,86.0043,85.7562,85.9745,30229.0
2025-02-21 11:15:00,86.71,86.73,86.43,86.43,24023.0,86.0241,86.0439,85.7463,85.7463,24023.0
2025-02-21 11:20:00,86.46,86.61,86.45,86.55,21284.0,85.7761,85.9249,85.7662,85.8654,21284.0
2025-02-21 11:25:00,86.56,86.58,86.45,86.55,13826.0,85.8753,85.8951,85.7662,85.8654,13826.0
2025-02-21 11:30:00,86.55,86.56,86.4,86.44,37673.0,85.8654,85.8753,85.7165,85.7562,37673.0
2025-02-21 11:35:00,86.44,86.46,86.33,86.38,13356.0,85.7562,85.7761,85.6471,85.6967,13356.0
2025-02-21 11:40:00,86.38,86.45,86.29,86.3,23526.0,85.6967,85.7662,85.6074,85.6173,23526.0
2025-02-21 11:45:00,86.31,86.43,86.27,86.32,20767.0,85.6273,85.7463,85.5876,85.6372,20767.0
2025-02-21 11:50:00,86.33,86.4,86.28,86.38,17679.0,85.6471,85.7165,85.5975,85.6967,17679.0
2025-02-21 11:55:00,86.39,86.52,86.38,86.45,19802.0,85.7066,85.8356,85.6967,85.7662,19802.0
2025-02-21 12:00:00,86.45,86.47,86.29,86.38,24334.0,85.7662,85.786,85.6074,85.6967,24334.0
2025-02-21 12:05:00,86.38,86.43,86.34,86.38,9607.0,85.6967,85.7463,85.657,85.6967,9607.0
2025-02-21 12:10:00,86.37,86.37,86.26,86.29,11359.0,85.6868,85.6868,85.5777,85.6074,11359.0
2025-02-21 12:15:00,86.29,86.31,86.18,86.18,14743.0,85.6074,85.6273,85.4983,85.4983,14743.0
2025-02-21 12:20:00,86.18,86.25,86.09,86.21,31010.0,85.4983,85.5677,85.409,85.5281,31010.0
2025-02-21 12:25:00,86.21,86.22,86.11,86.12,17115.0,85.5281,85.538,85.4288,85.4388,17115.0
2025-02-21 12:30:00,86.13,86.18,86.08,86.08,21240.0,85.4487,85.4983,85.3991,85.3991,21240.0
2025-02-21 12:35:00,86.09,86.14,85.95,85.96,13832.0,85.409,85.4586,85.2701,85.28,13832.0
2025-02-21 12:40:00,85.94,85.96,85.84,85.92,19688.0,85.2602,85.28,85.161,85.2403,19688.0
2025-02-21 12:45:00,85.91,85.99,85.91,85.91,10452.0,85.2304,85.3098,85.2304,85.2304,10452.0
2025-02-21 12:50:00,85.92,85.96,85.83,85.83,13606.0,85.2403,85.28,85.1511,85.1511,13606.0
2025-02-21 12:55:00,85.85,85.87,85.67,85.69,11335.0,85.1709,85.1907,84.9923,85.0122,11335.0
2025-02-21 13:00:00,85.67,85.7,85.56,85.6,16068.0,84.9923,85.0221,84.8832,84.9229,16068.0
2025-02-21 13:05:00,85.6,85.62,85.43,85.43,18236.0,84.9229,84.9427,84.7542,84.7542,18236.0
2025-02-21 13:10:00,85.44,85.5,85.37,85.5,16351.0,84.7641,84.8237,84.6947,84.8237,16351.0
2025-02-21 13:15:00,85.51,85.64,85.49,85.52,36889.0,84.8336,84.9626,84.8137,84.8435,36889.0
2025-02-21 13:20:00,85.52,85.6,85.36,85.36,27102.0,84.8435,84.9229,84.6848,84.6848,27102.0
2025-02-21 13:25:00,85.36,85.4,85.19,85.23,17055.0,84.6848,84.7245,84.5161,84.5558,17055.0
2025-02-21 13:30:00,85.24,85.27,85.09,85.24,22565.0,84.5657,84.5955,84.4169,84.5657,22565.0
2025-02-21 13:35:00,85.25,85.3,85.09,85.12,15139.0,84.5756,84.6252,84.4169,84.4467,15139.0
2025-02-21 13:40:00,85.13,85.15,85.06,85.07,20479.0,84.4566,84.4764,84.3871,84.3971,20479.0
2025-02-21 13:45:00,85.06,85.17,85.04,85.17,20365.0,84.3871,84.4963,84.3673,84.4963,20365.0
2025-02-21 13:50:00,85.15,85.22,85.06,85.12,14323.0,84.4764,84.5459,84.3871,84.4467,14323.0
2025-02-21 13:55:00,85.14,85.14,85.0,85.06,16138.0,84.4665,84.4665,84.3276,84.3871,16138.0
2025-02-21 14:00:00,85.04,85.06,84.82,84.84,19565.0,84.3673,84.3871,84.149,84.1689,19565.0
2025-02-21 14:05:00,84.84,84.96,84.83,84.89,23003.0,84.1689,84.2879,84.159,84.2185,23003.0
2025-02-21 14:10:00,84.9,84.94,84.79,84.9,15749.0,84.2284,84.2681,84.1193,84.2284,15749.0
2025-02-21 14:15:00,84.9,84.9,84.76,84.77,24499.0,84.2284,84.2284,84.0895,84.0994,24499.0
2025-02-21 14:20:00,84.74,84.76,84.57,84.62,25027.0,84.0697,84.0895,83.901,83.9506,25027.0
2025-02-21 14:25:00,84.63,84.64,84.54,84.57,26426.0,83.9605,83.9705,83.8713,83.901,26426.0
2025-02-21 14:30:00,84.62,84.76,84.6,84.65,22267.0,83.9506,84.0895,83.9308,83.9804,22267.0
2025-02-21 14:35:00,84.65,84.69,84.61,84.62,22935.0,83.9804,84.0201,83.9407,83.9506,22935.0
2025-02-21 14:40:00,84.63,84.67,84.53,84.65,21949.0,83.9605,84.0002,83.8613,83.9804,21949.0
2025-02-21 14:45:00,84.67,84.69,84.54,84.56,21448.0,84.0002,84.0201,83.8713,83.8911,21448.0
2025-02-21 14:50:00,84.57,84.73,84.56,84.64,25017.0,83.901,84.0598,83.8911,83.9705,25017.0
2025-02-21 14:55:00,84.64,84.73,84.64,84.67,17703.0,83.9705,84.0598,83.9705,84.0002,17703.0
2025-02-21 15:00:00,84.66,84.74,84.6,84.7,23403.0,83.9903,84.0697,83.9308,84.03,23403.0
2025-02-21 15:05:00,84.7,84.76,84.69,84.75,15215.0,84.03,84.0895,84.0201,84.0796,15215.0
2025-02-21 15:10:00,84.74,84.83,84.69,84.75,27732.0,84.0697,84.159,84.0201,84.0796,27732.0
2025-02-21 15:15:00,84.74,84.83,84.73,84.83,26509.0,84.0697,84.159,84.0598,84.159,26509.0
2025-02-21 15:20:00,84.81,84.96,84.74,84.95,63331.0,84.1391,84.2879,84.0697,84.278,63331.0
2025-02-21 15:25:00,84.95,84.99,84.85,84.97,55478.0,84.278,84.3177,84.1788,84.2979,55478.0
2025-02-21 15:30:00,84.97,85.11,84.96,85.02,42923.0,84.2979,84.4368,84.2879,84.3475,42923.0
2025-02-21 15:35:00,85.02,85.13,84.98,85.1,35885.0,84.3475,84.4566,84.3078,84.4268,35885.0
2025-02-21 15:40:00,85.11,85.11,84.99,85.07,32458.0,84.4368,84.4368,84.3177,84.3971,32458.0
2025-02-21 15:45:00,85.07,85.18,85.02,85.18,101131.0,84.3971,84.5062,84.3475,84.5062,101131.0
2025-02-21 15:50:00,85.19,85.44,85.18,85.4,144957.0,84.5161,84.7641,84.5062,84.7245,144957.0
2025-02-21 15:55:00,85.4,85.49,85.18,85.29,345143.0,84.7245,84.8137,84.5062,84.6153,345143.0
2025-02-24 09:30:00,85.38,85.49,84.96,85.23,80243.0,84.7046,84.8137,84.2879,84.5558,80243.0
2025-02-24 09:35:00,85.33,85.49,85.02,85.02,12601.0,84.655,84.8137,84.3475,84.3475,12601.0
2025-02-24 09:40:00,85.05,85.25,84.93,85.16,38431.0,84.3772,84.5756,84.2582,84.4864,38431.0
2025-02-24 09:45:00,85.16,85.25,84.93,85.04,53178.0,84.4864,84.5756,84.2582,84.3673,53178.0
2025-02-24 09:50:00,85.04,85.04,84.69,84.79,19153.0,84.3673,84.3673,84.0201,84.1193,19153.0
2025-02-24 09:55:00,84.79,84.79,84.53,84.61,28147.0,84.1193,84.1193,83.8613,83.9407,28147.0
2025-02-24 10:00:00,84.64,84.71,84.16,84.23,82264.0,83.9705,84.0399,83.4943,83.5637,82264.0
2025-02-24 10:05:00,84.2,84.48,83.98,84.37,27136.0,83.534,83.8117,83.3157,83.7026,27136.0
2025-02-24 10:10:00,84.31,84.42,84.02,84.29,44480.0,83.6431,83.7522,83.3554,83.6232,44480.0
2025-02-24 10:15:00,84.26,84.42,84.2,84.31,28333.0,83.5935,83.7522,83.534,83.6431,28333.0
2025-02-24 10:20:00,84.29,84.56,84.27,84.53,52026.0,83.6232,83.8911,83.6034,83.8613,52026.0
2025-02-24 10:25:00,84.53,84.57,84.3,84.34,49538.0,83.8613,83.901,83.6332,83.6728,49538.0
2025-02-24 10:30:00,84.35,84.35,83.9,83.91,20982.0,83.6828,83.6828,83.2363,83.2462,20982.0
2025-02-24 10:35:00,83.9,84.08,83.89,83.96,17246.0,83.2363,83.4149,83.2264,83.2958,17246.0
2025-02-24 10:40:00,83.95,83.98,83.79,83.79,30255.0,83.2859,83.3157,83.1272,83.1272,30255.0
2025-02-24 10:45:00,83.8,83.81,83.52,83.7,37317.0,83.1371,83.147,82.8593,83.0379,37317.0
2025-02-24 10:50:00,83.71,83.81,83.43,83.44,57459.0,83.0478,83.147,82.77,82.78,57459.0
2025-02-24 10:55:00,83.45,83.66,83.28,83.59,41390.0,82.7899,82.9982,82.6212,82.9288,41390.0
2025-02-24 11:00:00,83.6,83.7,83.47,83.6,15160.0,82.9387,83.0379,82.8097,82.9387,15160.0
2025-02-24 11:05:00,83.59,83.69,83.55,83.6,21941.0,82.9288,83.028,82.8891,82.9387,21941.0
2025-02-24 11:10:00,83.55,83.79,83.52,83.79,25982.0,82.8891,83.1272,82.8593,83.1272,25982.0
2025-02-24 11:15:00,83.8,83.91,83.71,83.91,25407.0,83.1371,83.2462,83.0478,83.2462,25407.0
2025-02-24 11:20:00,83.92,84.01,83.79,83.91,44192.0,83.2562,83.3455,83.1272,83.2462,44192.0
2025-02-24 11:25:00,83.91,84.46,83.88,84.38,88439.0,83.2462,83.7919,83.2165,83.7125,88439.0
2025-02-24 11:30:00,84.4,84.46,84.24,84.26,11023.0,83.7324,83.7919,83.5736,83.5935,11023.0
2025-02-24 11:35:00,84.28,84.29,84.0,84.08,12572.0,83.6133,83.6232,83.3355,83.4149,12572.0
2025-02-24 11:40:00,84.08,84.41,84.06,84.19,15884.0,83.4149,83.7423,83.3951,83.524,15884.0
2025-02-24 11:45:00,84.2,84.49,84.14,84.39,26870.0,83.534,83.8217,83.4744,83.7224,26870.0
2025-02-24 11:50:00,84.39,84.44,84.33,84.38,18284.0,83.7224,83.7721,83.6629,83.7125,18284.0
2025-02-24 11:55:00,84.37,84.38,84.17,84.19,22844.0,83.7026,83.7125,83.5042,83.524,22844.0
2025-02-24 12:00:00,84.21,84.4,84.19,84.39,14872.0,83.5439,83.7324,83.524,83.7224,14872.0
2025-02-24 12:05:00,84.39,84.41,84.27,84.34,13421.0,83.7224,83.7423,83.6034,83.6728,13421.0
2025-02-24 12:10:00,84.33,84.51,84.3,84.43,31276.0,83.6629,83.8415,83.6332,83.7621,31276.0
2025-02-24 12:15:00,84.43,84.53,84.41,84.45,18751.0,83.7621,83.8613,83.7423,83.782,18751.0
2025-02-24 12:20:00,84.47,84.57,84.45,84.54,13202.0,83.8018,83.901,83.782,83.8713,13202.0
2025-02-24 12:25:00,84.51,84.54,84.46,84.5,28033.0,83.8415,83.8713,83.7919,83.8316,28033.0
2025-02-24 12:30:00,84.47,84.54,84.42,84.42,33963.0,83.8018,83.8713,83.7522,83.7522,33963.0
2025-02-24 12:35:00,84.42,84.5,84.39,84.41,28501.0,83.7522,83.8316,83.7224,83.7423,28501.0
2025-02-24 12:40:00,84.4,84.52,84.39,84.48,17803.0,83.7324,83.8514,83.7224,83.8117,17803.0
2025-02-24 12:45:00,84.47,84.5,84.38,84.48,8961.0,83.8018,83.8316,83.7125,83.8117,8961.0
2025-02-24 12:50:00,84.46,84.48,84.39,84.39,4941.0,83.7919,83.8117,83.7224,83.7224,4941.0
2025-02-24 12:55:00,84.39,84.49,84.38,84.43,19055.0,83.7224,83.8217,83.7125,83.7621,19055.0
2025-02-24 13:00:00,84.42,84.48,84.42,84.47,6592.0,83.7522,83.8117,83.7522,83.8018,6592.0
2025-02-24 13:05:00,84.47,84.47,84.36,84.43,10998.0,83.8018,83.8018,83.6927,83.7621,10998.0
2025-02-24 13:10:00,84.44,84.47,84.41,84.47,10244.0,83.7721,83.8018,83.7423,83.8018,10244.0
2025-02-24 13:15:00,84.48,84.55,84.46,84.54,12744.0,83.8117,83.8812,83.7919,83.8713,12744.0
2025-02-24 13:20:00,84.53,84.54,84.46,84.52,11110.0,83.8613,83.8713,83.7919,83.8514,11110.0
2025-02-24 13:25:00,84.54,84.58,84.5,84.5,7128.0,83.8713,83.9109,83.8316,83.8316,7128.0
2025-02-24 13:30:00,84.5,84.62,84.5,84.6,15601.0,83.8316,83.9506,83.8316,83.9308,15601.0
2025-02-24 13:35:00,84.6,84.64,84.56,84.6,14402.0,83.9308,83.9705,83.8911,83.9308,14402.0
2025-02-24 13:40:00,84.59,84.64,84.57,84.63,10805.0,83.9209,83.9705,83.901,83.9605,10805.0
2025-02-24 13:45:00,84.62,84.64,84.51,84.54,8817.0,83.9506,83.9705,83.8415,83.8713,8817.0
2025-02-24 13:50:00,84.53,84.53,84.38,84.44,17496.0,83.8613,83.8613,83.7125,83.7721,17496.0
2025-02-24 13:55:00,84.44,84.44,84.3,84.34,20188.0,83.7721,83.7721,83.6332,83.6728,20188.0
2025-02-24 14:00:00,84.34,84.44,84.34,84.4,12956.0,83.6728,83.7721,83.6728,83.7324,12956.0
2025-02-24 14:05:00,84.41,84.41,84.3,84.3,8365.0,83.7423,83.7423,83.6332,83.6332,8365.0
2025-02-24 14:10:00,84.31,84.32,84.24,84.27,6965.0,83.6431,83.653,83.5736,83.6034,6965.0
2025-02-24 14:15:00,84.26,84.27,84.17,84.26,23349.0,83.5935,83.6034,83.5042,83.5935,23349.0
2025-02-24 14:20:00,84.25,84.35,84.2,84.33,21353.0,83.5836,83.6828,83.534,83.6629,21353.0
2025-02-24 14:25:00,84.34,84.43,84.3,84.4,23122.0,83.6728,83.7621,83.6332,83.7324,23122.0
2025-02-24 14:30:00,84.39,84.43,84.35,84.36,20347.0,83.7224,83.7621,83.6828,83.6927,20347.0
2025-02-24 14:35:00,84.35,84.46,84.32,84.36,30163.0,83.6828,83.7919,83.653,83.6927,30163.0
2025-02-24 14:40:00,84.37,84.4,84.31,84.31,20405.0,83.7026,83.7324,83.6431,83.6431,20405.0
2025-02-24 14:45:00,84.31,84.34,84.19,84.22,16984.0,83.6431,83.6728,83.524,83.5538,16984.0
2025-02-24 14:50:00,84.2,84.24,84.12,84.14,20040.0,83.534,83.5736,83.4546,83.4744,20040.0
2025-02-24 14:55:00,84.14,84.16,84.1,84.11,14805.0,83.4744,83.4943,83.4347,83.4447,14805.0
2025-02-24 15:00:00,84.11,84.11,83.92,83.92,57997.0,83.4447,83.4447,83.2562,83.2562,57997.0
2025-02-24 15:05:00,83.92,83.94,83.79,83.82,29736.0,83.2562,83.276,83.1272,83.157,29736.0
2025-02-24 15:10:00,83.82,83.85,83.71,83.79,26937.0,83.157,83.1867,83.0478,83.1272,26937.0
2025-02-24 15:15:00,83.81,84.1,83.8,84.06,38702.0,83.147,83.4347,83.1371,83.3951,38702.0
2025-02-24 15:20:00,84.06,84.09,83.92,83.92,39017.0,83.3951,83.4248,83.2562,83.2562,39017.0
2025-02-24 15:25:00,83.92,84.04,83.92,83.97,32175.0,83.2562,83.3752,83.2562,83.3058,32175.0
2025-02-24 15:30:00,83.98,84.08,83.96,84.04,29807.0,83.3157,83.4149,83.2958,83.3752,29807.0
2025-02-24 15:35:00,84.04,84.05,83.96,84.0,33547.0,83.3752,83.3851,83.2958,83.3355,33547.0
2025-02-24 15:40:00,83.98,84.0,83.91,83.92,37486.0,83.3157,83.3355,83.2462,83.2562,37486.0
2025-02-24 15:45:00,83.92,84.06,83.92,84.01,42580.0,83.2562,83.3951,83.2562,83.3455,42580.0
2025-02-24 15:50:00,84.02,84.03,83.64,83.69,83810.0,83.3554,83.3653,82.9784,83.028,83810.0
2025-02-24 15:55:00,83.7,84.04,83.65,84.03,357208.0,83.0379,83.3752,82.9883,83.3653,357208.0
2025-02-25 09:30:00,83.99,84.17,83.68,84.08,41017.0,83.3256,83.5042,83.0181,83.4149,41017.0
2025-02-25 09:35:00,84.08,84.18,83.93,84.12,8976.0,83.4149,83.5141,83.2661,83.4546,8976.0
2025-02-25 09:40:00,84.12,84.12,83.54,83.54,14071.0,83.4546,83.4546,82.8792,82.8792,14071.0
2025-02-25 09:45:00,83.54,83.54,83.34,83.34,10906.0,82.8792,82.8792,82.6808,82.6808,10906.0
2025-02-25 09:50:00,83.39,83.43,83.06,83.11,31853.0,82.7304,82.77,82.403,82.4526,31853.0
2025-02-25 09:55:00,83.15,83.51,83.13,83.4,20188.0,82.4923,82.8494,82.4724,82.7403,20188.0
2025-02-25 10:00:00,83.39,83.39,83.13,83.23,23614.0,82.7304,82.7304,82.4724,82.5716,23614.0
2025-02-25 10:05:00,83.27,83.37,83.17,83.37,40840.0,82.6113,82.7105,82.5121,82.7105,40840.0
2025-02-25 10:10:00,83.37,83.47,83.24,83.24,9283.0,82.7105,82.8097,82.5815,82.5815,9283.0
2025-02-25 10:15:00,83.29,83.39,83.15,83.15,9002.0,82.6311,82.7304,82.4923,82.4923,9002.0
2025-02-25 10:20:00,83.14,83.17,82.81,82.9,55855.0,82.4823,82.5121,82.1549,82.2442,55855.0
2025-02-25 10:25:00,82.88,82.94,82.75,82.8,21602.0,82.2244,82.2839,82.0954,82.145,21602.0
2025-02-25 10:30:00,82.81,82.9,82.72,82.83,38228.0,82.1549,82.2442,82.0657,82.1748,38228.0
2025-02-25 10:35:00,82.84,83.08,82.81,83.03,14502.0,82.1847,82.4228,82.1549,82.3732,14502.0
2025-02-25 10:40:00,83.03,83.12,82.87,82.98,38448.0,82.3732,82.4625,82.2145,82.3236,38448.0
2025-02-25 10:45:00,82.98,83.09,82.89,83.01,18699.0,82.3236,82.4327,82.2343,82.3534,18699.0
2025-02-25 10:50:00,83.03,83.56,82.98,83.42,40954.0,82.3732,82.899,82.3236,82.7601,40954.0
2025-02-25 10:55:00,83.42,83.61,83.38,83.45,35977.0,82.7601,82.9486,82.7204,82.7899,35977.0
2025-02-25 11:00:00,83.46,83.56,83.37,83.52,27207.0,82.7998,82.899,82.7105,82.8593,27207.0
2025-02-25 11:05:00,83.52,83.59,83.49,83.55,22349.0,82.8593,82.9288,82.8296,82.8891,22349.0
2025-02-25 11:10:00,83.57,83.78,83.52,83.52,17901.0,82.9089,83.1173,82.8593,82.8593,17901.0
2025-02-25 11:15:00,83.52,83.56,83.33,83.37,43464.0,82.8593,82.899,82.6708,82.7105,43464.0
2025-02-25 11:20:00,83.37,83.38,83.23,83.31,52950.0,82.7105,82.7204,82.5716,82.651,52950.0
2025-02-25 11:25:00,83.31,83.31,83.08,83.1,34068.0,82.651,82.651,82.4228,82.4427,34068.0
2025-02-25 11:30:00,83.11,83.16,82.9,83.04,40932.0,82.4526,82.5022,82.2442,82.3831,40932.0
2025-02-25 11:35:00,83.04,83.04,82.81,82.88,38570.0,82.3831,82.3831,82.1549,82.2244,38570.0
2025-02-25 11:40:00,82.86,82.86,82.7,82.72,25363.0,82.2046,82.2046,82.0458,82.0657,25363.0
2025-02-25 11:45:00,82.72,82.77,82.67,82.77,24544.0,82.0657,82.1153,82.0161,82.1153,24544.0
2025-02-25 11:50:00,82.79,82.87,82.77,82.86,26083.0,82.1351,82.2145,82.1153,82.2046,26083.0
2025-02-25 11:55:00,82.86,83.11,82.83,82.88,27977.0,82.2046,82.4526,82.1748,82.2244,27977.0
2025-02-25 12:00:00,82.88,82.93,82.81,82.85,19877.0,82.2244,82.274,82.1549,82.1946,19877.0
2025-02-25 12:05:00,82.86,82.87,82.77,82.84,13720.0,82.2046,82.2145,82.1153,82.1847,13720.0
2025-02-25 12:10:00,82.85,82.97,82.84,82.94,59427.0,82.1946,82.3137,82.1847,82.2839,59427.0
2025-02-25 12:15:00,82.94,83.07,82.91,83.06,20783.0,82.2839,82.4129,82.2542,82.403,20783.0
2025-02-25 12:20:00,83.07,83.15,83.05,83.15,17042.0,82.4129,82.4923,82.393,82.4923,17042.0
2025-02-25 12:25:00,83.13,83.15,83.04,83.15,11125.0,82.4724,82.4923,82.3831,82.4923,11125.0
2025-02-25 12:30:00,83.17,83.26,83.17,83.24,11582.0,82.5121,82.6014,82.5121,82.5815,11582.0
2025-02-25 12:35:00,83.24,83.25,83.13,83.2,26318.0,82.5815,82.5915,82.4724,82.5419,26318.0
2025-02-25 12:40:00,83.21,83.22,82.99,82.99,16748.0,82.5518,82.5617,82.3335,82.3335,16748.0
2025-02-25 12:45:00,83.01,83.09,82.99,83.09,13788.0,82.3534,82.4327,82.3335,82.4327,13788.0
2025-02-25 12:50:00,83.09,83.21,83.07,83.16,9711.0,82.4327,82.5518,82.4129,82.5022,9711.0
2025-02-25 12:55:00,83.16,83.31,83.15,83.31,11285.0,82.5022,82.651,82.4923,82.651,11285.0
2025-02-25 13:00:00,83.33,83.63,83.33,83.63,21046.0,82.6708,82.9685,82.6708,82.9685,21046.0
2025-02-25 13:05:00,83.62,83.75,83.62,83.73,8924.0,82.9585,83.0875,82.9585,83.0677,8924.0
2025-02-25 13:10:00,83.74,83.78,83.64,83.7,25937.0,83.0776,83.1173,82.9784,83.0379,25937.0
2025-02-25 13:15:00,83.7,83.75,83.67,83.69,21783.0,83.0379,83.0875,83.0081,83.028,21783.0
2025-02-25 13:20:00,83.7,83.77,83.62,83.72,23524.0,83.0379,83.1074,82.9585,83.0577,23524.0
2025-02-25 13:25:00,83.72,83.73,83.43,83.45,25242.0,83.0577,83.0677,82.77,82.7899,25242.0
2025-02-25 13:30:00,83.45,83.56,83.45,83.53,11639.0,82.7899,82.899,82.7899,82.8693,11639.0
2025-02-25 13:35:00,83.53,83.78,83.53,83.78,8986.0,82.8693,83.1173,82.8693,83.1173,8986.0
2025-02-25 13:40:00,83.77,83.89,83.75,83.78,17150.0,83.1074,83.2264,83.0875,83.1173,17150.0
2025-02-25 13:45:00,83.76,83.8,83.71,83.73,22564.0,83.0974,83.1371,83.0478,83.0677,22564.0
2025-02-25 13:50:00,83.73,83.74,83.65,83.68,18287.0,83.0677,83.0776,82.9883,83.0181,18287.0
2025-02-25 13:55:00,83.65,83.68,83.62,83.64,15830.0,82.9883,83.0181,82.9585,82.9784,15830.0
2025-02-25 14:00:00,83.62,83.75,83.62,83.75,11790.0,82.9585,83.0875,82.9585,83.0875,11790.0
2025-02-25 14:05:00,83.74,83.78,83.7,83.75,18959.0,83.0776,83.1173,83.0379,83.0875,18959.0
2025-02-25 14:10:00,83.75,83.78,83.69,83.7,15535.0,83.0875,83.1173,83.028,83.0379,15535.0
2025-02-25 14:15:00,83.7,83.71,83.55,83.65,16093.0,83.0379,83.0478,82.8891,82.9883,16093.0
2025-02-25 14:20:00,83.64,83.66,83.59,83.65,18418.0,82.9784,82.9982,82.9288,82.9883,18418.0
2025-02-25 14:25:00,83.66,83.86,83.65,83.82,25247.0,82.9982,83.1966,82.9883,83.157,25247.0
2025-02-25 14:30:00,83.82,83.99,83.82,83.99,22788.0,83.157,83.3256,83.157,83.3256,22788.0
2025-02-25 14:35:00,83.99,84.15,83.94,84.14,38751.0,83.3256,83.4843,83.276,83.4744,38751.0
2025-02-25 14:40:00,84.15,84.24,84.07,84.19,45481.0,83.4843,83.5736,83.405,83.524,45481.0
2025-02-25 14:45:00,84.19,84.2,83.89,84.0,28640.0,83.524,83.534,83.2264,83.3355,28640.0
2025-02-25 14:50:00,83.98,84.02,83.94,83.96,16723.0,83.3157,83.3554,83.276,83.2958,16723.0
2025-02-25 14:55:00,83.95,84.01,83.87,83.98,26141.0,83.2859,83.3455,83.2066,83.3157,26141.0
2025-02-25 15:00:00,83.97,84.19,83.97,84.15,35397.0,83.3058,83.524,83.3058,83.4843,35397.0
2025-02-25 15:05:00,84.15,84.15,84.02,84.05,37560.0,83.4843,83.4843,83.3554,83.3851,37560.0
2025-02-25 15:10:00,84.04,84.09,83.96,84.09,26052.0,83.3752,83.4248,83.2958,83.4248,26052.0
2025-02-25 15:15:00,84.09,84.14,83.93,84.12,53540.0,83.4248,83.4744,83.2661,83.4546,53540.0
2025-02-25 15:20:00,84.13,84.46,84.12,84.39,85894.0,83.4645,83.7919,83.4546,83.7224,85894.0
2025-02-25 15:25:00,84.37,84.46,84.27,84.32,72912.0,83.7026,83.7919,83.6034,83.653,72912.0
2025-02-25 15:30:00,84.32,84.36,84.2,84.2,45581.0,83.653,83.6927,83.534,83.534,45581.0
2025-02-25 15:35:00,84.21,84.27,83.86,83.86,45376.0,83.5439,83.6034,83.1966,83.1966,45376.0
2025-02-25 15:40:00,83.85,83.87,83.6,83.72,41168.0,83.1867,83.2066,82.9387,83.0577,41168.0
2025-02-25 15:45:00,83.74,84.0,83.72,84.0,52395.0,83.0776,83.3355,83.0577,83.3355,52395.0
2025-02-25 15:50:00,84.0,84.08,83.85,83.9,84741.0,83.3355,83.4149,83.1867,83.2363,84741.0
2025-02-25 15:55:00,83.9,84.0,83.81,83.91,271964.0,83.2363,83.3355,83.147,83.2462,271964.0
2025-02-26 09:30:00,85.08,85.55,84.99,85.1,68886.0,84.407,84.8733,84.3177,84.4268,68886.0
2025-02-26 09:35:00,85.12,85.82,85.11,85.74,29651.0,84.4467,85.1411,84.4368,85.0618,29651.0
2025-02-26 09:40:00,85.67,85.78,85.53,85.75,40259.0,84.9923,85.1015,84.8534,85.0717,40259.0
2025-02-26 09:45:00,85.77,86.05,85.69,86.04,22883.0,85.0915,85.3693,85.0122,85.3594,22883.0
2025-02-26 09:50:00,86.1,86.52,86.08,86.43,46336.0,85.4189,85.8356,85.3991,85.7463,46336.0
2025-02-26 09:55:00,86.35,86.46,86.1,86.44,43579.0,85.6669,85.7761,85.4189,85.7562,43579.0
2025-02-26 10:00:00,86.46,86.46,86.02,86.14,40615.0,85.7761,85.7761,85.3396,85.4586,40615.0
2025-02-26 10:05:00,86.14,86.14,85.63,85.88,15975.0,85.4586,85.4586,84.9526,85.2007,15975.0
2025-02-26 10:10:00,85.88,86.06,85.82,86.04,23110.0,85.2007,85.3792,85.1411,85.3594,23110.0
2025-02-26 10:15:00,86.02,86.17,85.96,86.11,70051.0,85.3396,85.4884,85.28,85.4288,70051.0
2025-02-26 10:20:00,86.12,86.12,85.86,85.92,26512.0,85.4388,85.4388,85.1808,85.2403,26512.0
2025-02-26 10:25:00,85.9,85.95,85.56,85.58,34226.0,85.2205,85.2701,84.8832,84.903,34226.0
2025-02-26 10:30:00,85.62,85.83,85.6,85.83,14391.0,84.9427,85.1511,84.9229,85.1511,14391.0
2025-02-26 10:35:00,85.83,86.0,85.64,85.72,16949.0,85.1511,85.3197,84.9626,85.0419,16949.0
2025-02-26 10:40:00,85.71,86.02,85.64,85.95,13335.0,85.032,85.3396,84.9626,85.2701,13335.0
2025-02-26 10:45:00,85.98,85.99,85.78,85.83,14410.0,85.2999,85.3098,85.1015,85.1511,14410.0
2025-02-26 10:50:00,85.87,86.2,85.86,86.05,27649.0,85.1907,85.5181,85.1808,85.3693,27649.0
2025-02-26 10:55:00,86.05,86.09,85.87,85.89,14279.0,85.3693,85.409,85.1907,85.2106,14279.0
2025-02-26 11:00:00,85.95,86.03,85.82,85.86,16903.0,85.2701,85.3495,85.1411,85.1808,16903.0
2025-02-26 11:05:00,85.86,85.9,85.75,85.77,24358.0,85.1808,85.2205,85.0717,85.0915,24358.0
2025-02-26 11:10:00,85.8,85.92,85.77,85.9,6247.0,85.1213,85.2403,85.0915,85.2205,6247.0
2025-02-26 11:15:00,85.92,86.06,85.87,86.01,8336.0,85.2403,85.3792,85.1907,85.3296,8336.0
2025-02-26 11:20:00,86.02,86.07,85.86,86.02,10821.0,85.3396,85.3892,85.1808,85.3396,10821.0
2025-02-26 11:25:00,86.03,86.15,85.99,85.99,12750.0,85.3495,85.4685,85.3098,85.3098,12750.0
2025-02-26 11:30:00,85.99,85.99,85.74,85.89,8241.0,85.3098,85.3098,85.0618,85.2106,8241.0
2025-02-26 11:35:00,85.89,85.96,85.84,85.95,13934.0,85.2106,85.28,85.161,85.2701,13934.0
2025-02-26 11:40:00,85.92,85.92,85.71,85.85,9818.0,85.2403,85.2403,85.032,85.1709,9818.0
2025-02-26 11:45:00,85.87,85.91,85.81,85.83,11051.0,85.1907,85.2304,85.1312,85.1511,11051.0
2025-02-26 11:50:00,85.83,85.89,85.79,85.86,13092.0,85.1511,85.2106,85.1114,85.1808,13092.0
2025-02-26 11:55:00,85.86,85.86,85.66,85.7,14226.0,85.1808,85.1808,84.9824,85.0221,14226.0
2025-02-26 12:00:00,85.7,85.76,85.6,85.75,13342.0,85.0221,85.0816,84.9229,85.0717,13342.0
2025-02-26 12:05:00,85.77,85.86,85.72,85.72,19083.0,85.0915,85.1808,85.0419,85.0419,19083.0
2025-02-26 12:10:00,85.74,85.86,85.74,85.83,10113.0,85.0618,85.1808,85.0618,85.1511,10113.0
2025-02-26 12:15:00,85.83,85.94,85.79,85.85,18216.0,85.1511,85.2602,85.1114,85.1709,18216.0
2025-02-26 12:20:00,85.89,85.91,85.74,85.8,16180.0,85.2106,85.2304,85.0618,85.1213,16180.0
2025-02-26 12:25:00,85.82,85.89,85.76,85.87,15410.0,85.1411,85.2106,85.0816,85.1907,15410.0
2025-02-26 12:30:00,85.84,85.9,85.7,85.73,14959.0,85.161,85.2205,85.0221,85.0518,14959.0
2025-02-26 12:35:00,85.76,85.83,85.66,85.69,9658.0,85.0816,85.1511,84.9824,85.0122,9658.0
2025-02-26 12:40:00,85.69,85.83,85.62,85.79,13232.0,85.0122,85.1511,84.9427,85.1114,13232.0
2025-02-26 12:45:00,85.8,85.8,85.6,85.67,22363.0,85.1213,85.1213,84.9229,84.9923,22363.0
2025-02-26 12:50:00,85.64,85.72,85.57,85.62,11787.0,84.9626,85.0419,84.8931,84.9427,11787.0
2025-02-26 12:55:00,85.62,85.65,85.45,85.55,11188.0,84.9427,84.9725,84.7741,84.8733,11188.0
2025-02-26 13:00:00,85.55,85.59,85.46,85.56,12182.0,84.8733,84.913,84.784,84.8832,12182.0
2025-02-26 13:05:00,85.55,85.59,85.44,85.59,11909.0,84.8733,84.913,84.7641,84.913,11909.0
2025-02-26 13:10:00,85.62,85.65,85.57,85.63,10452.0,84.9427,84.9725,84.8931,84.9526,10452.0
2025-02-26 13:15:00,85.6,85.65,85.46,85.63,7171.0,84.9229,84.9725,84.784,84.9526,7171.0
2025-02-26 13:20:00,85.66,85.75,85.63,85.68,11595.0,84.9824,85.0717,84.9526,85.0022,11595.0
2025-02-26 13:25:00,85.7,85.71,85.48,85.48,9067.0,85.0221,85.032,84.8038,84.8038,9067.0
2025-02-26 13:30:00,85.46,85.58,85.43,85.53,12845.0,84.784,84.903,84.7542,84.8534,12845.0
2025-02-26 13:35:00,85.55,85.58,85.47,85.48,17935.0,84.8733,84.903,84.7939,84.8038,17935.0
2025-02-26 13:40:00,85.47,85.57,85.47,85.57,22151.0,84.7939,84.8931,84.7939,84.8931,22151.0
2025-02-26 13:45:00,85.55,85.58,85.36,85.37,10062.0,84.8733,84.903,84.6848,84.6947,10062.0
2025-02-26 13:50:00,85.37,85.4,85.22,85.24,42426.0,84.6947,84.7245,84.5459,84.5657,42426.0
2025-02-26 13:55:00,85.25,85.35,85.18,85.31,19566.0,84.5756,84.6749,84.5062,84.6352,19566.0
2025-02-26 14:00:00,85.3,85.35,85.18,85.2,13668.0,84.6252,84.6749,84.5062,84.526,13668.0
2025-02-26 14:05:00,85.16,85.17,85.06,85.12,7682.0,84.4864,84.4963,84.3871,84.4467,7682.0
2025-02-26 14:10:00,85.13,85.21,85.1,85.2,10151.0,84.4566,84.536,84.4268,84.526,10151.0
2025-02-26 14:15:00,85.22,85.38,85.15,85.35,13621.0,84.5459,84.7046,84.4764,84.6749,13621.0
2025-02-26 14:20:00,85.36,85.46,85.34,85.39,22221.0,84.6848,84.784,84.6649,84.7145,22221.0
2025-02-26 14:25:00,85.37,85.44,85.33,85.34,16470.0,84.6947,84.7641,84.655,84.6649,16470.0
2025-02-26 14:30:00,85.34,85.39,85.3,85.38,6623.0,84.6649,84.7145,84.6252,84.7046,6623.0
2025-02-26 14:35:00,85.38,85.49,85.37,85.48,13943.0,84.7046,84.8137,84.6947,84.8038,13943.0
2025-02-26 14:40:00,85.48,85.6,85.47,85.52,24651.0,84.8038,84.9229,84.7939,84.8435,24651.0
2025-02-26 14:45:00,85.53,85.55,85.45,85.47,14668.0,84.8534,84.8733,84.7741,84.7939,14668.0
2025-02-26 14:50:00,85.46,85.53,85.41,85.41,141796.0,84.784,84.8534,84.7344,84.7344,141796.0
2025-02-26 14:55:00,85.42,85.43,85.16,85.22,14683.0,84.7443,84.7542,84.4864,84.5459,14683.0
2025-02-26 15:00:00,85.2,85.25,85.12,85.13,13408.0,84.526,84.5756,84.4467,84.4566,13408.0
2025-02-26 15:05:00,85.16,85.27,85.15,85.24,12546.0,84.4864,84.5955,84.4764,84.5657,12546.0
2025-02-26 15:10:00,85.26,85.28,85.11,85.14,15932.0,84.5856,84.6054,84.4368,84.4665,15932.0
2025-02-26 15:15:00,85.12,85.15,85.05,85.13,11975.0,84.4467,84.4764,84.3772,84.4566,11975.0
2025-02-26 15:20:00,85.15,85.21,85.08,85.2,17307.0,84.4764,84.536,84.407,84.526,17307.0
2025-02-26 15:25:00,85.2,85.22,85.17,85.18,12747.0,84.526,84.5459,84.4963,84.5062,12747.0
2025-02-26 15:30:00,85.17,85.35,85.15,85.29,37343.0,84.4963,84.6749,84.4764,84.6153,37343.0
2025-02-26 15:35:00,85.3,85.34,85.21,85.3,53051.0,84.6252,84.6649,84.536,84.6252,53051.0
2025-02-26 15:40:00,85.31,85.33,85.15,85.3,49898.0,84.6352,84.655,84.4764,84.6252,49898.0
2025-02-26 15:45:00,85.29,85.39,85.14,85.14,48315.0,84.6153,84.7145,84.4665,84.4665,48315.0
2025-02-26 15:50:00,85.16,85.21,85.01,85.08,75450.0,84.4864,84.536,84.3375,84.407,75450.0
2025-02-26 15:55:00,85.08,85.11,84.84,84.97,474556.0,84.407,84.4368,84.1689,84.2979,474556.0
2025-02-27 09:30:00,85.28,85.69,85.28,85.6,39557.0,84.6054,85.0122,84.6054,84.9229,39557.0
2025-02-27 09:35:00,85.6,85.64,85.37,85.58,19840.0,84.9229,84.9626,84.6947,84.903,19840.0
2025-02-27 09:40:00,85.59,85.67,85.23,85.29,38352.0,84.913,84.9923,84.5558,84.6153,38352.0
2025-02-27 09:45:00,85.36,85.83,85.36,85.65,13314.0,84.6848,85.1511,84.6848,84.9725,13314.0
2025-02-27 09:50:00,85.69,85.78,85.46,85.54,55526.0,85.0122,85.1015,84.784,84.8634,55526.0
2025-02-27 09:55:00,85.54,85.54,85.08,85.15,20986.0,84.8634,84.8634,84.407,84.4764,20986.0
2025-02-27 10:00:00,85.19,85.3,84.84,85.3,47879.0,84.5161,84.6252,84.1689,84.6252,47879.0
2025-02-27 10:05:00,85.3,85.51,85.28,85.47,164661.0,84.6252,84.8336,84.6054,84.7939,164661.0
2025-02-27 10:10:00,85.47,85.82,85.46,85.72,42951.0,84.7939,85.1411,84.784,85.0419,42951.0
2025-02-27 10:15:00,85.72,85.87,85.69,85.86,43758.0,85.0419,85.1907,85.0122,85.1808,43758.0
2025-02-27 10:20:00,85.81,86.28,85.7,86.27,70388.0,85.1312,85.5975,85.0221,85.5876,70388.0
2025-02-27 10:25:00,86.23,86.23,85.87,85.89,72538.0,85.5479,85.5479,85.1907,85.2106,72538.0
2025-02-27 10:30:00,85.92,85.97,85.5,85.56,13653.0,85.2403,85.2899,84.8237,84.8832,13653.0
2025-02-27 10:35:00,85.56,85.75,85.39,85.72,11304.0,84.8832,85.0717,84.7145,85.0419,11304.0
2025-02-27 10:40:00,85.67,85.74,85.55,85.58,11700.0,84.9923,85.0618,84.8733,84.903,11700.0
2025-02-27 10:45:00,85.63,85.74,85.55,85.67,8654.0,84.9526,85.0618,84.8733,84.9923,8654.0
2025-02-27 10:50:00,85.71,85.73,85.44,85.45,10048.0,85.032,85.0518,84.7641,84.7741,10048.0
2025-02-27 10:55:00,85.46,85.51,85.3,85.36,14019.0,84.784,84.8336,84.6252,84.6848,14019.0
2025-02-27 11:00:00,85.34,85.57,85.34,85.52,10684.0,84.6649,84.8931,84.6649,84.8435,10684.0
2025-02-27 11:05:00,85.52,85.61,85.51,85.6,8855.0,84.8435,84.9328,84.8336,84.9229,8855.0
2025-02-27 11:10:00,85.61,85.78,85.58,85.77,17039.0,84.9328,85.1015,84.903,85.0915,17039.0
2025-02-27 11:15:00,85.78,85.89,85.78,85.87,8180.0,85.1015,85.2106,85.1015,85.1907,8180.0
2025-02-27 11:20:00,85.86,85.86,85.7,85.71,13928.0,85.1808,85.1808,85.0221,85.032,13928.0
2025-02-27 11:25:00,85.73,85.73,85.54,85.59,15127.0,85.0518,85.0518,84.8634,84.913,15127.0
2025-02-27 11:30:00,85.58,85.7,85.55,85.65,7086.0,84.903,85.0221,84.8733,84.9725,7086.0
2025-02-27 11:35:00,85.64,85.77,85.56,85.56,11193.0,84.9626,85.0915,84.8832,84.8832,11193.0
2025-02-27 11:40:00,85.59,85.6,85.43,85.46,6398.0,84.913,84.9229,84.7542,84.784,6398.0
2025-02-27 11:45:00,85.47,85.58,85.45,85.58,6437.0,84.7939,84.903,84.7741,84.903,6437.0
2025-02-27 11:50:00,85.58,85.6,85.38,85.42,9926.0,84.903,84.9229,84.7046,84.7443,9926.0
2025-02-27 11:55:00,85.42,85.44,85.18,85.23,10877.0,84.7443,84.7641,84.5062,84.5558,10877.0
2025-02-27 12:00:00,85.23,85.34,85.21,85.26,12873.0,84.5558,84.6649,84.536,84.5856,12873.0
2025-02-27 12:05:00,85.26,85.28,85.13,85.16,9661.0,84.5856,84.6054,84.4566,84.4864,9661.0
2025-02-27 12:10:00,85.18,85.18,85.08,85.16,21752.0,84.5062,84.5062,84.407,84.4864,21752.0
2025-02-27 12:15:00,85.18,85.19,85.03,85.06,11624.0,84.5062,84.5161,84.3574,84.3871,11624.0
2025-02-27 12:20:00,85.06,85.21,85.03,85.21,14067.0,84.3871,84.536,84.3574,84.536,14067.0
2025-02-27 12:25:00,85.2,85.41,85.2,85.38,6548.0,84.526,84.7344,84.526,84.7046,6548.0
2025-02-27 12:30:00,85.44,85.49,85.36,85.41,13034.0,84.7641,84.8137,84.6848,84.7344,13034.0
2025-02-27 12:35:00,85.39,85.41,85.31,85.4,17183.0,84.7145,84.7344,84.6352,84.7245,17183.0
2025-02-27 12:40:00,85.4,85.45,85.19,85.42,127939.0,84.7245,84.7741,84.5161,84.7443,127939.0
2025-02-27 12:45:00,85.4,85.48,85.36,85.4,24670.0,84.7245,84.8038,84.6848,84.7245,24670.0
2025-02-27 12:50:00,85.39,85.57,85.33,85.53,31298.0,84.7145,84.8931,84.655,84.8534,31298.0
2025-02-27 12:55:00,85.53,85.54,85.46,85.49,10835.0,84.8534,84.8634,84.784,84.8137,10835.0
2025-02-27 13:00:00,85.52,85.63,85.5,85.52,11006.0,84.8435,84.9526,84.8237,84.8435,11006.0
2025-02-27 13:05:00,85.5,85.61,85.5,85.53,8226.0,84.8237,84.9328,84.8237,84.8534,8226.0
2025-02-27 13:10:00,85.52,85.65,85.52,85.55,13779.0,84.8435,84.9725,84.8435,84.8733,13779.0
2025-02-27 13:15:00,85.58,85.62,85.49,85.55,7235.0,84.903,84.9427,84.8137,84.8733,7235.0
2025-02-27 13:20:00,85.56,85.64,85.53,85.63,11347.0,84.8832,84.9626,84.8534,84.9526,11347.0
2025-02-27 13:25:00,85.64,85.67,85.59,85.63,17852.0,84.9626,84.9923,84.913,84.9526,17852.0
2025-02-27 13:30:00,85.62,85.8,85.61,85.77,32825.0,84.9427,85.1213,84.9328,85.0915,32825.0
2025-02-27 13:35:00,85.71,85.74,85.59,85.64,9624.0,85.032,85.0618,84.913,84.9626,9624.0
2025-02-27 13:40:00,85.64,85.64,85.58,85.6,13052.0,84.9626,84.9626,84.903,84.9229,13052.0
2025-02-27 13:45:00,85.62,85.66,85.56,85.62,11114.0,84.9427,84.9824,84.8832,84.9427,11114.0
2025-02-27 13:50:00,85.61,85.64,85.53,85.58,9939.0,84.9328,84.9626,84.8534,84.903,9939.0
2025-02-27 13:55:00,85.56,85.63,85.48,85.51,15863.0,84.8832,84.9526,84.8038,84.8336,15863.0
2025-02-27 14:00:00,85.52,85.53,85.43,85.47,14583.0,84.8435,84.8534,84.7542,84.7939,14583.0
2025-02-27 14:05:00,85.47,85.58,85.44,85.5,19769.0,84.7939,84.903,84.7641,84.8237,19769.0
2025-02-27 14:10:00,85.5,85.51,85.31,85.31,57473.0,84.8237,84.8336,84.6352,84.6352,57473.0
2025-02-27 14:15:00,85.27,85.45,85.27,85.44,14311.0,84.5955,84.7741,84.5955,84.7641,14311.0
2025-02-27 14:20:00,85.44,85.47,85.21,85.27,47342.0,84.7641,84.7939,84.536,84.5955,47342.0
2025-02-27 14:25:00,85.26,85.26,85.0,85.02,27898.0,84.5856,84.5856,84.3276,84.3475,27898.0
2025-02-27 14:30:00,85.01,85.07,84.85,84.89,57719.0,84.3375,84.3971,84.1788,84.2185,57719.0
2025-02-27 14:35:00,84.94,85.05,84.8,84.82,21684.0,84.2681,84.3772,84.1292,84.149,21684.0
2025-02-27 14:40:00,84.81,84.82,84.56,84.77,16803.0,84.1391,84.149,83.8911,84.0994,16803.0
2025-02-27 14:45:00,84.79,85.03,84.79,84.86,38444.0,84.1193,84.3574,84.1193,84.1887,38444.0
2025-02-27 14:50:00,84.89,85.0,84.8,84.89,15155.0,84.2185,84.3276,84.1292,84.2185,15155.0
2025-02-27 14:55:00,84.9,84.97,84.85,84.88,16416.0,84.2284,84.2979,84.1788,84.2086,16416.0
2025-02-27 15:00:00,84.9,84.9,84.58,84.7,20366.0,84.2284,84.2284,83.9109,84.03,20366.0
2025-02-27 15:05:00,84.74,84.78,84.56,84.6,19780.0,84.0697,84.1094,83.8911,83.9308,19780.0
2025-02-27 15:10:00,84.62,84.69,84.54,84.59,22258.0,83.9506,84.0201,83.8713,83.9209,22258.0
2025-02-27 15:15:00,84.61,84.71,84.5,84.57,20590.0,83.9407,84.0399,83.8316,83.901,20590.0
2025-02-27 15:20:00,84.52,84.69,84.49,84.56,25009.0,83.8514,84.0201,83.8217,83.8911,25009.0
2025-02-27 15:25:00,84.58,84.62,84.28,84.29,19350.0,83.9109,83.9506,83.6133,83.6232,19350.0
2025-02-27 15:30:00,84.32,84.55,84.3,84.48,51115.0,83.653,83.8812,83.6332,83.8117,51115.0
2025-02-27 15:35:00,84.5,84.62,84.48,84.48,81418.0,83.8316,83.9506,83.8117,83.8117,81418.0
2025-02-27 15:40:00,84.48,84.52,84.28,84.49,74827.0,83.8117,83.8514,83.6133,83.8217,74827.0
2025-02-27 15:45:00,84.48,84.66,84.44,84.59,69742.0,83.8117,83.9903,83.7721,83.9209,69742.0
2025-02-27 15:50:00,84.56,84.65,84.51,84.54,119553.0,83.8911,83.9804,83.8415,83.8713,119553.0
2025-02-27 15:55:00,84.55,84.59,84.2,84.25,269060.0,83.8812,83.9209,83.534,83.5836,269060.0
2025-02-28 09:30:00,84.29,84.68,84.11,84.35,57639.0,83.6232,84.0102,83.4447,83.6828,57639.0
2025-02-28 09:35:00,84.43,84.57,84.31,84.42,21253.0,83.7621,83.901,83.6431,83.7522,21253.0
2025-02-28 09:40:00,84.4,84.59,84.11,84.33,26017.0,83.7324,83.9209,83.4447,83.6629,26017.0
2025-02-28 09:45:00,84.39,84.55,84.3,84.37,19270.0,83.7224,83.8812,83.6332,83.7026,19270.0
2025-02-28 09:50:00,84.39,84.6,84.34,84.44,22903.0,83.7224,83.9308,83.6728,83.7721,22903.0
2025-02-28 09:55:00,84.43,84.43,84.01,84.3,81057.0,83.7621,83.7621,83.3455,83.6332,81057.0
2025-02-28 10:00:00,84.28,84.36,83.96,84.06,75754.0,83.6133,83.6927,83.2958,83.3951,75754.0
2025-02-28 10:05:00,84.07,84.54,84.06,84.54,15831.0,83.405,83.8713,83.3951,83.8713,15831.0
2025-02-28 10:10:00,84.57,84.76,84.5,84.68,26227.0,83.901,84.0895,83.8316,84.0102,26227.0
2025-02-28 10:15:00,84.66,84.71,84.4,84.45,9813.0,83.9903,84.0399,83.7324,83.782,9813.0
2025-02-28 10:20:00,84.41,84.69,84.37,84.67,10875.0,83.7423,84.0201,83.7026,84.0002,10875.0
2025-02-28 10:25:00,84.73,84.77,84.65,84.77,8213.0,84.0598,84.0994,83.9804,84.0994,8213.0
2025-02-28 10:30:00,84.75,84.81,84.61,84.7,28748.0,84.0796,84.1391,83.9407,84.03,28748.0
2025-02-28 10:35:00,84.69,84.7,84.52,84.62,11740.0,84.0201,84.03,83.8514,83.9506,11740.0
2025-02-28 10:40:00,84.61,84.7,84.52,84.54,14601.0,83.9407,84.03,83.8514,83.8713,14601.0
2025-02-28 10:45:00,84.55,84.58,84.38,84.42,26767.0,83.8812,83.9109,83.7125,83.7522,26767.0
2025-02-28 10:50:00,84.42,84.56,84.41,84.48,9393.0,83.7522,83.8911,83.7423,83.8117,9393.0
2025-02-28 10:55:00,84.46,84.6,84.44,84.6,6462.0,83.7919,83.9308,83.7721,83.9308,6462.0
2025-02-28 11:00:00,84.61,84.74,84.59,84.63,8100.0,83.9407,84.0697,83.9209,83.9605,8100.0
2025-02-28 11:05:00,84.65,84.7,84.53,84.61,4987.0,83.9804,84.03,83.8613,83.9407,4987.0
2025-02-28 11:10:00,84.61,84.63,84.51,84.58,23584.0,83.9407,83.9605,83.8415,83.9109,23584.0
2025-02-28 11:15:00,84.6,84.6,84.41,84.41,17533.0,83.9308,83.9308,83.7423,83.7423,17533.0
2025-02-28 11:20:00,84.4,84.46,84.3,84.32,18272.0,83.7324,83.7919,83.6332,83.653,18272.0
2025-02-28 11:25:00,84.34,84.41,84.33,84.35,13956.0,83.6728,83.7423,83.6629,83.6828,13956.0
2025-02-28 11:30:00,84.34,84.55,84.31,84.52,11157.0,83.6728,83.8812,83.6431,83.8514,11157.0
2025-02-28 11:35:00,84.54,84.59,84.52,84.54,6596.0,83.8713,83.9209,83.8514,83.8713,6596.0
2025-02-28 11:40:00,84.54,84.62,84.5,84.56,3859.0,83.8713,83.9506,83.8316,83.8911,3859.0
2025-02-28 11:45:00,84.56,84.78,84.54,84.76,5664.0,83.8911,84.1094,83.8713,84.0895,5664.0
2025-02-28 11:50:00,84.76,84.82,84.69,84.77,6135.0,84.0895,84.149,84.0201,84.0994,6135.0
2025-02-28 11:55:00,84.79,84.79,84.68,84.72,9851.0,84.1193,84.1193,84.0102,84.0498,9851.0
2025-02-28 12:00:00,84.72,84.77,84.62,84.62,6800.0,84.0498,84.0994,83.9506,83.9506,6800.0
2025-02-28 12:05:00,84.65,84.73,84.61,84.63,19772.0,83.9804,84.0598,83.9407,83.9605,19772.0
2025-02-28 12:10:00,84.64,84.73,84.62,84.64,13203.0,83.9705,84.0598,83.9506,83.9705,13203.0
2025-02-28 12:15:00,84.66,84.82,84.61,84.81,18644.0,83.9903,84.149,83.9407,84.1391,18644.0
2025-02-28 12:20:00,84.81,84.84,84.45,84.48,14995.0,84.1391,84.1689,83.782,83.8117,14995.0
2025-02-28 12:25:00,84.5,84.61,84.46,84.53,9510.0,83.8316,83.9407,83.7919,83.8613,9510.0
2025-02-28 12:30:00,84.55,84.55,84.41,84.48,7007.0,83.8812,83.8812,83.7423,83.8117,7007.0
2025-02-28 12:35:00,84.51,84.51,84.41,84.46,8609.0,83.8415,83.8415,83.7423,83.7919,8609.0
2025-02-28 12:40:00,84.47,84.49,84.27,84.33,11726.0,83.8018,83.8217,83.6034,83.6629,11726.0
2025-02-28 12:45:00,84.34,84.35,84.15,84.2,79116.0,83.6728,83.6828,83.4843,83.534,79116.0
2025-02-28 12:50:00,84.16,84.38,84.14,84.3,15799.0,83.4943,83.7125,83.4744,83.6332,15799.0
2025-02-28 12:55:00,84.3,84.31,84.1,84.15,31823.0,83.6332,83.6431,83.4347,83.4843,31823.0
2025-02-28 13:00:00,84.13,84.33,84.13,84.23,19410.0,83.4645,83.6629,83.4645,83.5637,19410.0
2025-02-28 13:05:00,84.23,84.26,84.14,84.18,11150.0,83.5637,83.5935,83.4744,83.5141,11150.0
2025-02-28 13:10:00,84.18,84.28,84.15,84.28,33737.0,83.5141,83.6133,83.4843,83.6133,33737.0
2025-02-28 13:15:00,84.31,84.38,84.02,84.05,178516.0,83.6431,83.7125,83.3554,83.3851,178516.0
2025-02-28 13:20:00,84.03,84.21,84.0,84.04,16397.0,83.3653,83.5439,83.3355,83.3752,16397.0
2025-02-28 13:25:00,84.09,84.32,84.09,84.26,17664.0,83.4248,83.653,83.4248,83.5935,17664.0
2025-02-28 13:30:00,84.25,84.43,84.21,84.42,21026.0,83.5836,83.7621,83.5439,83.7522,21026.0
2025-02-28 13:35:00,84.45,84.66,84.45,84.59,11328.0,83.782,83.9903,83.782,83.9209,11328.0
2025-02-28 13:40:00,84.59,84.62,84.44,84.51,13901.0,83.9209,83.9506,83.7721,83.8415,13901.0
2025-02-28 13:45:00,84.53,84.54,84.37,84.38,70750.0,83.8613,83.8713,83.7026,83.7125,70750.0
2025-02-28 13:50:00,84.36,84.44,84.32,84.38,14717.0,83.6927,83.7721,83.653,83.7125,14717.0
2025-02-28 13:55:00,84.38,84.39,84.08,84.11,15009.0,83.7125,83.7224,83.4149,83.4447,15009.0
2025-02-28 14:00:00,84.12,84.34,84.1,84.17,20381.0,83.4546,83.6728,83.4347,83.5042,20381.0
2025-02-28 14:05:00,84.18,84.31,84.17,84.22,22869.0,83.5141,83.6431,83.5042,83.5538,22869.0
2025-02-28 14:10:00,84.24,84.37,84.24,84.29,20346.0,83.5736,83.7026,83.5736,83.6232,20346.0
2025-02-28 14:15:00,84.3,84.47,84.3,84.46,15752.0,83.6332,83.8018,83.6332,83.7919,15752.0
2025-02-28 14:20:00,84.48,84.49,84.29,84.42,13400.0,83.8117,83.8217,83.6232,83.7522,13400.0
2025-02-28 14:25:00,84.44,84.56,84.44,84.54,16065.0,83.7721,83.8911,83.7721,83.8713,16065.0
2025-02-28 14:30:00,84.55,84.69,84.48,84.62,13309.0,83.8812,84.0201,83.8117,83.9506,13309.0
2025-02-28 14:35:00,84.63,84.7,84.58,84.64,17909.0,83.9605,84.03,83.9109,83.9705,17909.0
2025-02-28 14:40:00,84.65,84.81,84.61,84.8,12640.0,83.9804,84.1391,83.9407,84.1292,12640.0
2025-02-28 14:45:00,84.81,84.89,84.75,84.83,11270.0,84.1391,84.2185,84.0796,84.159,11270.0
2025-02-28 14:50:00,84.83,84.96,84.8,84.93,24165.0,84.159,84.2879,84.1292,84.2582,24165.0
2025-02-28 14:55:00,84.9,84.97,84.87,84.97,13845.0,84.2284,84.2979,84.1987,84.2979,13845.0
2025-02-28 15:00:00,84.97,85.03,84.88,84.96,16071.0,84.2979,84.3574,84.2086,84.2879,16071.0
2025-02-28 15:05:00,84.97,85.04,84.93,84.98,18415.0,84.2979,84.3673,84.2582,84.3078,18415.0
2025-02-28 15:10:00,85.0,85.11,84.98,85.05,37395.0,84.3276,84.4368,84.3078,84.3772,37395.0
2025-02-28 15:15:00,85.02,85.1,84.9,84.9,33711.0,84.3475,84.4268,84.2284,84.2284,33711.0
2025-02-28 15:20:00,84.91,84.94,84.76,84.87,15839.0,84.2383,84.2681,84.0895,84.1987,15839.0
2025-02-28 15:25:00,84.85,85.0,84.82,84.99,16354.0,84.1788,84.3276,84.149,84.3177,16354.0
2025-02-28 15:30:00,84.98,84.99,84.76,84.78,29046.0,84.3078,84.3177,84.0895,84.1094,29046.0
2025-02-28 15:35:00,84.77,84.84,84.64,84.77,21930.0,84.0994,84.1689,83.9705,84.0994,21930.0
2025-02-28 15:40:00,84.81,84.91,84.81,84.88,40384.0,84.1391,84.2383,84.1391,84.2086,40384.0
2025-02-28 15:45:00,84.89,85.0,84.78,84.97,81704.0,84.2185,84.3276,84.1094,84.2979,81704.0
2025-02-28 15:50:00,84.99,85.03,84.54,84.91,203075.0,84.3177,84.3574,83.8713,84.2383,203075.0
2025-02-28 15:55:00,84.91,85.71,84.91,85.66,795229.0,84.2383,85.032,84.2383,84.9824,795229.0
2025-03-03 09:30:00,86.23,86.5,85.85,86.14,63599.0,85.5479,85.8158,85.1709,85.4586,63599.0
2025-03-03 09:35:00,86.29,86.33,85.93,85.95,36338.0,85.6074,85.6471,85.2503,85.2701,36338.0
2025-03-03 09:40:00,86.07,86.11,85.11,85.19,24646.0,85.3892,85.4288,84.4368,84.5161,24646.0
2025-03-03 09:45:00,85.12,85.47,85.0,85.18,7201.0,84.4467,84.7939,84.3276,84.5062,7201.0
2025-03-03 09:50:00,85.22,85.26,85.0,85.06,12679.0,84.5459,84.5856,84.3276,84.3871,12679.0
2025-03-03 09:55:00,85.12,85.12,84.8,84.97,52915.0,84.4467,84.4467,84.1292,84.2979,52915.0
2025-03-03 10:00:00,84.97,85.05,84.23,84.49,33757.0,84.2979,84.3772,83.5637,83.8217,33757.0
2025-03-03 10:05:00,84.42,84.62,84.4,84.49,15335.0,83.7522,83.9506,83.7324,83.8217,15335.0
2025-03-03 10:10:00,84.43,84.63,84.34,84.35,13199.0,83.7621,83.9605,83.6728,83.6828,13199.0
2025-03-03 10:15:00,84.3,84.41,84.1,84.37,19233.0,83.6332,83.7423,83.4347,83.7026,19233.0
2025-03-03 10:20:00,84.37,84.58,84.31,84.55,21727.0,83.7026,83.9109,83.6431,83.8812,21727.0
2025-03-03 10:25:00,84.55,84.7,84.38,84.7,24349.0,83.8812,84.03,83.7125,84.03,24349.0
2025-03-03 10:30:00,84.8,84.89,84.71,84.84,8039.0,84.1292,84.2185,84.0399,84.1689,8039.0
2025-03-03 10:35:00,84.84,84.85,84.48,84.67,51319.0,84.1689,84.1788,83.8117,84.0002,51319.0
2025-03-03 10:40:00,84.63,84.82,84.53,84.81,17525.0,83.9605,84.149,83.8613,84.1391,17525.0
2025-03-03 10:45:00,84.79,84.87,84.53,84.55,68815.0,84.1193,84.1987,83.8613,83.8812,68815.0
2025-03-03 10:50:00,84.56,84.78,84.55,84.75,59459.0,83.8911,84.1094,83.8812,84.0796,59459.0
2025-03-03 10:55:00,84.77,84.84,84.49,84.51,18281.0,84.0994,84.1689,83.8217,83.8415,18281.0
2025-03-03 11:00:00,84.53,84.75,84.53,84.66,11995.0,83.8613,84.0796,83.8613,83.9903,11995.0
2025-03-03 11:05:00,84.69,84.69,84.52,84.54,16406.0,84.0201,84.0201,83.8514,83.8713,16406.0
2025-03-03 11:10:00,84.55,84.7,84.5,84.69,16915.0,83.8812,84.03,83.8316,84.0201,16915.0
2025-03-03 11:15:00,84.69,84.71,84.53,84.61,11026.0,84.0201,84.0399,83.8613,83.9407,11026.0
2025-03-03 11:20:00,84.59,84.71,84.59,84.7,9679.0,83.9209,84.0399,83.9209,84.03,9679.0
2025-03-03 11:25:00,84.7,84.72,84.49,84.57,16644.0,84.03,84.0498,83.8217,83.901,16644.0
2025-03-03 11:30:00,84.56,84.64,84.52,84.57,22087.0,83.8911,83.9705,83.8514,83.901,22087.0
2025-03-03 11:35:00,84.58,84.63,84.33,84.4,14770.0,83.9109,83.9605,83.6629,83.7324,14770.0
2025-03-03 11:40:00,84.46,84.46,84.28,84.3,5462.0,83.7919,83.7919,83.6133,83.6332,5462.0
2025-03-03 11:45:00,84.31,84.56,84.29,84.52,11115.0,83.6431,83.8911,83.6232,83.8514,11115.0
2025-03-03 11:50:00,84.61,84.68,84.58,84.62,8480.0,83.9407,84.0102,83.9109,83.9506,8480.0
2025-03-03 11:55:00,84.63,84.68,84.62,84.64,8974.0,83.9605,84.0102,83.9506,83.9705,8974.0
2025-03-03 12:00:00,84.64,84.73,84.62,84.72,11631.0,83.9705,84.0598,83.9506,84.0498,11631.0
2025-03-03 12:05:00,84.73,84.95,84.71,84.85,24664.0,84.0598,84.278,84.0399,84.1788,24664.0
2025-03-03 12:10:00,84.85,85.06,84.85,85.06,22221.0,84.1788,84.3871,84.1788,84.3871,22221.0
2025-03-03 12:15:00,85.02,85.14,85.0,85.1,25824.0,84.3475,84.4665,84.3276,84.4268,25824.0
2025-03-03 12:20:00,85.14,85.16,85.08,85.15,6831.0,84.4665,84.4864,84.407,84.4764,6831.0
2025-03-03 12:25:00,85.14,85.17,85.09,85.09,9907.0,84.4665,84.4963,84.4169,84.4169,9907.0
2025-03-03 12:30:00,85.1,85.14,85.0,85.03,9673.0,84.4268,84.4665,84.3276,84.3574,9673.0
2025-03-03 12:35:00,85.04,85.12,84.97,85.11,14319.0,84.3673,84.4467,84.2979,84.4368,14319.0
2025-03-03 12:40:00,85.12,85.19,84.99,85.0,63540.0,84.4467,84.5161,84.3177,84.3276,63540.0
2025-03-03 12:45:00,84.97,84.99,84.77,84.81,24485.0,84.2979,84.3177,84.0994,84.1391,24485.0
2025-03-03 12:50:00,84.81,84.84,84.64,84.64,21237.0,84.1391,84.1689,83.9705,83.9705,21237.0
2025-03-03 12:55:00,84.64,84.64,84.46,84.55,39052.0,83.9705,83.9705,83.7919,83.8812,39052.0
2025-03-03 13:00:00,84.53,84.57,84.43,84.47,24894.0,83.8613,83.901,83.7621,83.8018,24894.0
2025-03-03 13:05:00,84.44,84.44,84.16,84.34,38576.0,83.7721,83.7721,83.4943,83.6728,38576.0
2025-03-03 13:10:00,84.33,84.34,84.16,84.16,27872.0,83.6629,83.6728,83.4943,83.4943,27872.0
2025-03-03 13:15:00,84.16,84.35,84.15,84.25,24523.0,83.4943,83.6828,83.4843,83.5836,24523.0
2025-03-03 13:20:00,84.27,84.31,84.16,84.25,17426.0,83.6034,83.6431,83.4943,83.5836,17426.0
2025-03-03 13:25:00,84.24,84.24,83.88,83.9,11483.0,83.5736,83.5736,83.2165,83.2363,11483.0
2025-03-03 13:30:00,83.92,84.01,83.76,83.89,17246.0,83.2562,83.3455,83.0974,83.2264,17246.0
2025-03-03 13:35:00,83.89,84.04,83.84,83.91,22153.0,83.2264,83.3752,83.1768,83.2462,22153.0
2025-03-03 13:40:00,83.91,84.07,83.9,84.01,19385.0,83.2462,83.405,83.2363,83.3455,19385.0
2025-03-03 13:45:00,84.04,84.38,83.91,84.15,33223.0,83.3752,83.7125,83.2462,83.4843,33223.0
2025-03-03 13:50:00,84.16,84.29,84.02,84.06,16508.0,83.4943,83.6232,83.3554,83.3951,16508.0
2025-03-03 13:55:00,84.06,84.07,83.93,84.04,15976.0,83.3951,83.405,83.2661,83.3752,15976.0
2025-03-03 14:00:00,84.0,84.22,83.98,84.17,38073.0,83.3355,83.5538,83.3157,83.5042,38073.0
2025-03-03 14:05:00,84.17,84.3,84.08,84.23,56791.0,83.5042,83.6332,83.4149,83.5637,56791.0
2025-03-03 14:10:00,84.22,84.25,84.12,84.14,14701.0,83.5538,83.5836,83.4546,83.4744,14701.0
2025-03-03 14:15:00,84.14,84.14,83.98,84.01,12355.0,83.4744,83.4744,83.3157,83.3455,12355.0
2025-03-03 14:20:00,83.98,84.13,83.98,84.07,15397.0,83.3157,83.4645,83.3157,83.405,15397.0
2025-03-03 14:25:00,84.04,84.06,83.95,83.98,31626.0,83.3752,83.3951,83.2859,83.3157,31626.0
2025-03-03 14:30:00,83.95,84.13,83.94,84.02,10857.0,83.2859,83.4645,83.276,83.3554,10857.0
2025-03-03 14:35:00,84.03,84.05,83.89,84.01,9075.0,83.3653,83.3851,83.2264,83.3455,9075.0
2025-03-03 14:40:00,84.06,84.27,84.06,84.2,8098.0,83.3951,83.6034,83.3951,83.534,8098.0
2025-03-03 14:45:00,84.19,84.19,83.95,83.96,20134.0,83.524,83.524,83.2859,83.2958,20134.0
2025-03-03 14:50:00,83.96,84.06,83.62,83.78,39095.0,83.2958,83.3951,82.9585,83.1173,39095.0
2025-03-03 14:55:00,83.74,83.81,83.45,83.45,29034.0,83.0776,83.147,82.7899,82.7899,29034.0
2025-03-03 15:00:00,83.43,83.44,83.06,83.15,30466.0,82.77,82.78,82.403,82.4923,30466.0
2025-03-03 15:05:00,83.17,83.21,82.98,83.04,37547.0,82.5121,82.5518,82.3236,82.3831,37547.0
2025-03-03 15:10:00,83.04,83.05,82.79,82.94,46646.0,82.3831,82.393,82.1351,82.2839,46646.0
2025-03-03 15:15:00,82.95,83.1,82.9,82.9,37681.0,82.2938,82.4427,82.2442,82.2442,37681.0
2025-03-03 15:20:00,82.92,82.96,82.65,82.74,28525.0,82.2641,82.3038,81.9962,82.0855,28525.0
2025-03-03 15:25:00,82.74,82.78,82.51,82.58,28357.0,82.0855,82.1252,81.8573,81.9268,28357.0
2025-03-03 15:30:00,82.6,82.73,82.35,82.39,62875.0,81.9466,82.0756,81.6986,81.7383,62875.0
2025-03-03 15:35:00,82.4,82.44,82.19,82.2,33840.0,81.7482,81.7879,81.5398,81.5498,33840.0
2025-03-03 15:40:00,82.22,82.27,82.09,82.22,40651.0,81.5696,81.6192,81.4406,81.5696,40651.0
2025-03-03 15:45:00,82.23,82.6,82.19,82.51,53398.0,81.5795,81.9466,81.5398,81.8573,53398.0
2025-03-03 15:50:00,82.49,82.63,82.4,82.52,80480.0,81.8375,81.9764,81.7482,81.8672,80480.0
2025-03-03 15:55:00,82.53,82.57,82.37,82.56,283410.0,81.8772,81.9168,81.7184,81.9069,283410.0
2025-03-04 09:30:00,81.1,81.74,80.63,81.47,108069.0,80.4585,81.0934,79.9922,80.8255,108069.0
2025-03-04 09:35:00,81.47,81.73,81.08,81.08,65603.0,80.8255,81.0835,80.4386,80.4386,65603.0
2025-03-04 09:40:00,80.95,81.01,80.39,80.43,61881.0,80.3097,80.3692,79.7541,79.7938,61881.0
2025-03-04 09:45:00,80.39,80.98,80.22,80.9,35393.0,79.7541,80.3394,79.5854,80.2601,35393.0
2025-03-04 09:50:00,80.82,80.82,80.13,80.28,32937.0,80.1807,80.1807,79.4961,79.645,32937.0
2025-03-04 09:55:00,80.28,80.32,80.02,80.06,39745.0,79.645,79.6846,79.387,79.4267,39745.0
2025-03-04 10:00:00,80.06,80.17,79.87,79.98,42032.0,79.4267,79.5358,79.2382,79.3473,42032.0
2025-03-04 10:05:00,79.93,80.05,79.6,79.6,27757.0,79.2977,79.4168,78.9703,78.9703,27757.0
2025-03-04 10:10:00,79.59,79.77,79.47,79.48,49553.0,78.9604,79.139,78.8414,78.8513,49553.0
2025-03-04 10:15:00,79.49,79.63,79.29,79.33,72212.0,78.8612,79.0001,78.6628,78.7025,72212.0
2025-03-04 10:20:00,79.36,79.67,79.29,79.61,37888.0,78.7322,79.0398,78.6628,78.9803,37888.0
2025-03-04 10:25:00,79.61,80.17,79.54,80.17,31948.0,78.9803,79.5358,78.9108,79.5358,31948.0
2025-03-04 10:30:00,80.09,80.54,80.09,80.53,32135.0,79.4565,79.9029,79.4565,79.893,32135.0
2025-03-04 10:35:00,80.52,80.56,80.09,80.14,42852.0,79.8831,79.9227,79.4565,79.5061,42852.0
2025-03-04 10:40:00,80.09,80.2,79.94,80.1,19020.0,79.4565,79.5656,79.3076,79.4664,19020.0
2025-03-04 10:45:00,80.11,80.16,79.9,79.95,33130.0,79.4763,79.5259,79.268,79.3176,33130.0
2025-03-04 10:50:00,79.98,80.02,79.83,79.87,31364.0,79.3473,79.387,79.1985,79.2382,31364.0
2025-03-04 10:55:00,79.8,79.99,79.77,79.81,31865.0,79.1688,79.3573,79.139,79.1787,31865.0
2025-03-04 11:00:00,79.8,79.82,79.55,79.64,38068.0,79.1688,79.1886,78.9207,79.01,38068.0
2025-03-04 11:05:00,79.6,79.71,79.54,79.64,33635.0,78.9703,79.0795,78.9108,79.01,33635.0
2025-03-04 11:10:00,79.66,80.01,79.64,79.96,25343.0,79.0299,79.3771,79.01,79.3275,25343.0
2025-03-04 11:15:00,79.94,80.07,79.74,79.74,23751.0,79.3076,79.4366,79.1092,79.1092,23751.0
2025-03-04 11:20:00,79.76,79.96,79.63,79.63,50598.0,79.1291,79.3275,79.0001,79.0001,50598.0
2025-03-04 11:25:00,79.63,79.63,79.45,79.53,43478.0,79.0001,79.0001,78.8215,78.9009,43478.0
2025-03-04 11:30:00,79.51,79.65,79.45,79.49,31664.0,78.881,79.0199,78.8215,78.8612,31664.0
2025-03-04 11:35:00,79.45,79.62,79.43,79.54,29555.0,78.8215,78.9902,78.8017,78.9108,29555.0
2025-03-04 11:40:00,79.54,79.8,79.53,79.78,20661.0,78.9108,79.1688,78.9009,79.1489,20661.0
2025-03-04 11:45:00,79.81,79.89,79.65,79.74,26022.0,79.1787,79.258,79.0199,79.1092,26022.0
2025-03-04 11:50:00,79.74,80.01,79.69,79.95,70370.0,79.1092,79.3771,79.0596,79.3176,70370.0
2025-03-04 11:55:00,79.97,80.02,79.91,79.91,19685.0,79.3374,79.387,79.2779,79.2779,19685.0
2025-03-04 12:00:00,79.94,80.17,79.87,80.13,25931.0,79.3076,79.5358,79.2382,79.4961,25931.0
2025-03-04 12:05:00,80.11,80.34,80.06,80.3,26391.0,79.4763,79.7045,79.4267,79.6648,26391.0
2025-03-04 12:10:00,80.32,80.46,80.28,80.33,13618.0,79.6846,79.8235,79.645,79.6946,13618.0
2025-03-04 12:15:00,80.33,80.4,80.3,80.36,16425.0,79.6946,79.764,79.6648,79.7243,16425.0
2025-03-04 12:20:00,80.33,80.54,80.32,80.47,24768.0,79.6946,79.9029,79.6846,79.8335,24768.0
2025-03-04 12:25:00,80.49,80.75,80.47,80.66,21148.0,79.8533,80.1112,79.8335,80.022,21148.0
2025-03-04 12:30:00,80.64,80.67,80.45,80.67,12623.0,80.0021,80.0319,79.8136,80.0319,12623.0
2025-03-04 12:35:00,80.64,80.79,80.61,80.79,15780.0,80.0021,80.1509,79.9723,80.1509,15780.0
2025-03-04 12:40:00,80.77,80.86,80.56,80.77,39559.0,80.1311,80.2204,79.9227,80.1311,39559.0
2025-03-04 12:45:00,80.72,80.85,80.69,80.76,34880.0,80.0815,80.2104,80.0517,80.1212,34880.0
2025-03-04 12:50:00,80.74,80.77,80.54,80.68,12639.0,80.1013,80.1311,79.9029,80.0418,12639.0
2025-03-04 12:55:00,80.65,80.68,80.48,80.49,16358.0,80.012,80.0418,79.8434,79.8533,16358.0
2025-03-04 13:00:00,80.49,80.78,80.49,80.71,12615.0,79.8533,80.141,79.8533,80.0716,12615.0
2025-03-04 13:05:00,80.73,81.02,80.71,81.02,13561.0,80.0914,80.3791,80.0716,80.3791,13561.0
2025-03-04 13:10:00,80.99,81.24,80.99,81.23,9317.0,80.3493,80.5974,80.3493,80.5874,9317.0
2025-03-04 13:15:00,81.22,81.22,80.85,81.03,26938.0,80.5775,80.5775,80.2104,80.389,26938.0
2025-03-04 13:20:00,81.05,81.11,80.87,80.94,25163.0,80.4089,80.4684,80.2303,80.2997,25163.0
2025-03-04 13:25:00,80.95,81.03,80.89,80.99,17553.0,80.3097,80.389,80.2501,80.3493,17553.0
2025-03-04 13:30:00,80.98,81.13,80.94,81.09,22032.0,80.3394,80.4882,80.2997,80.4486,22032.0
2025-03-04 13:35:00,81.07,81.25,81.0,81.25,16067.0,80.4287,80.6073,80.3593,80.6073,16067.0
2025-03-04 13:40:00,81.26,81.32,81.18,81.27,16260.0,80.6172,80.6767,80.5378,80.6271,16260.0
2025-03-04 13:45:00,81.28,81.32,81.13,81.13,35887.0,80.637,80.6767,80.4882,80.4882,35887.0
2025-03-04 13:50:00,81.08,81.41,81.06,81.41,17893.0,80.4386,80.766,80.4188,80.766,17893.0
2025-03-04 13:55:00,81.39,81.62,81.39,81.46,24591.0,80.7462,80.9744,80.7462,80.8156,24591.0
2025-03-04 14:00:00,81.48,81.89,81.47,81.86,45460.0,80.8355,81.2422,80.8255,81.2125,45460.0
2025-03-04 14:05:00,81.86,82.05,81.86,81.86,20681.0,81.2125,81.401,81.2125,81.2125,20681.0
2025-03-04 14:10:00,81.88,81.9,81.73,81.86,20573.0,81.2323,81.2521,81.0835,81.2125,20573.0
2025-03-04 14:15:00,81.86,81.88,81.8,81.86,12526.0,81.2125,81.2323,81.1529,81.2125,12526.0
2025-03-04 14:20:00,81.87,81.93,81.82,81.91,15246.0,81.2224,81.2819,81.1728,81.2621,15246.0
2025-03-04 14:25:00,81.92,81.94,81.68,81.72,15371.0,81.272,81.2918,81.0339,81.0736,15371.0
2025-03-04 14:30:00,81.7,81.74,81.56,81.62,13189.0,81.0537,81.0934,80.9148,80.9744,13189.0
2025-03-04 14:35:00,81.64,81.79,81.62,81.73,26520.0,80.9942,81.143,80.9744,81.0835,26520.0
2025-03-04 14:40:00,81.73,81.78,81.63,81.69,16048.0,81.0835,81.1331,80.9843,81.0438,16048.0
2025-03-04 14:45:00,81.7,81.84,81.63,81.72,20250.0,81.0537,81.1926,80.9843,81.0736,20250.0
2025-03-04 14:50:00,81.73,81.82,81.7,81.7,16081.0,81.0835,81.1728,81.0537,81.0537,16081.0
2025-03-04 14:55:00,81.69,81.92,81.69,81.88,29128.0,81.0438,81.272,81.0438,81.2323,29128.0
2025-03-04 15:00:00,81.87,82.02,81.86,81.87,22507.0,81.2224,81.3712,81.2125,81.2224,22507.0
2025-03-04 15:05:00,81.88,82.03,81.82,81.98,24028.0,81.2323,81.3811,81.1728,81.3315,24028.0
2025-03-04 15:10:00,81.98,82.19,81.97,82.13,24844.0,81.3315,81.5398,81.3216,81.4803,24844.0
2025-03-04 15:15:00,82.12,82.16,82.06,82.14,17047.0,81.4704,81.5101,81.4109,81.4902,17047.0
2025-03-04 15:20:00,82.14,82.59,82.1,82.56,35830.0,81.4902,81.9367,81.4506,81.9069,35830.0
2025-03-04 15:25:00,82.56,82.56,82.21,82.22,37740.0,81.9069,81.9069,81.5597,81.5696,37740.0
2025-03-04 15:30:00,82.21,82.22,81.58,81.7,52199.0,81.5597,81.5696,80.9347,81.0537,52199.0
2025-03-04 15:35:00,81.72,81.76,81.57,81.61,46464.0,81.0736,81.1133,80.9248,80.9644,46464.0
2025-03-04 15:40:00,81.56,81.74,81.43,81.65,34995.0,80.9148,81.0934,80.7859,81.0041,34995.0
2025-03-04 15:45:00,81.7,81.74,81.28,81.36,34294.0,81.0537,81.0934,80.637,80.7164,34294.0
2025-03-04 15:50:00,81.38,81.39,80.78,81.09,77029.0,80.7363,80.7462,80.141,80.4486,77029.0
2025-03-04 15:55:00,81.1,81.16,80.71,80.89,281935.0,80.4585,80.518,80.0716,80.2501,281935.0
2025-03-05 09:30:00,81.26,81.95,81.05,81.51,33170.0,80.6172,81.3017,80.4089,80.8652,33170.0
2025-03-05 09:35:00,81.69,81.79,81.39,81.79,13534.0,81.0438,81.143,80.7462,81.143,13534.0
2025-03-05 09:40:00,81.86,82.2,81.83,81.87,25679.0,81.2125,81.5498,81.1827,81.2224,25679.0
2025-03-05 09:45:00,81.82,82.01,81.66,81.84,17537.0,81.1728,81.3613,81.014,81.1926,17537.0
2025-03-05 09:50:00,81.84,82.28,81.77,82.2,25907.0,81.1926,81.6291,81.1232,81.5498,25907.0
2025-03-05 09:55:00,82.2,82.36,82.04,82.12,20938.0,81.5498,81.7085,81.391,81.4704,20938.0
2025-03-05 10:00:00,82.19,82.93,82.19,82.37,17019.0,81.5398,82.274,81.5398,81.7184,17019.0
2025-03-05 10:05:00,82.42,82.63,82.29,82.36,15836.0,81.768,81.9764,81.6391,81.7085,15836.0
2025-03-05 10:10:00,82.42,82.42,82.05,82.11,6415.0,81.768,81.768,81.401,81.4605,6415.0
2025-03-05 10:15:00,82.13,82.15,81.88,81.88,27350.0,81.4803,81.5002,81.2323,81.2323,27350.0
2025-03-05 10:20:00,82.0,82.22,81.81,82.01,10978.0,81.3514,81.5696,81.1629,81.3613,10978.0
2025-03-05 10:25:00,81.95,82.06,81.89,82.02,10678.0,81.3017,81.4109,81.2422,81.3712,10678.0
2025-03-05 10:30:00,81.98,82.13,81.9,82.05,6830.0,81.3315,81.4803,81.2521,81.401,6830.0
2025-03-05 10:35:00,82.11,82.34,82.05,82.24,18827.0,81.4605,81.6887,81.401,81.5895,18827.0
2025-03-05 10:40:00,82.2,82.2,82.06,82.09,19206.0,81.5498,81.5498,81.4109,81.4406,19206.0
2025-03-05 10:45:00,82.09,82.14,81.92,81.92,28016.0,81.4406,81.4902,81.272,81.272,28016.0
2025-03-05 10:50:00,81.92,81.98,81.77,81.97,7501.0,81.272,81.3315,81.1232,81.3216,7501.0
2025-03-05 10:55:00,81.97,82.03,81.88,81.92,11349.0,81.3216,81.3811,81.2323,81.272,11349.0
2025-03-05 11:00:00,81.87,81.87,81.68,81.72,7474.0,81.2224,81.2224,81.0339,81.0736,7474.0
2025-03-05 11:05:00,81.78,81.82,81.58,81.64,13885.0,81.1331,81.1728,80.9347,80.9942,13885.0
2025-03-05 11:10:00,81.65,81.67,81.44,81.62,10390.0,81.0041,81.024,80.7958,80.9744,10390.0
2025-03-05 11:15:00,81.67,81.69,81.48,81.49,11638.0,81.024,81.0438,80.8355,80.8454,11638.0
2025-03-05 11:20:00,81.52,81.58,81.47,81.54,9466.0,80.8751,80.9347,80.8255,80.895,9466.0
2025-03-05 11:25:00,81.56,81.66,81.43,81.66,14589.0,80.9148,81.014,80.7859,81.014,14589.0
2025-03-05 11:30:00,81.61,81.68,81.44,81.47,18667.0,80.9644,81.0339,80.7958,80.8255,18667.0
2025-03-05 11:35:00,81.43,81.63,81.43,81.58,11705.0,80.7859,80.9843,80.7859,80.9347,11705.0
2025-03-05 11:40:00,81.56,81.56,81.38,81.43,7270.0,80.9148,80.9148,80.7363,80.7859,7270.0
2025-03-05 11:45:00,81.44,81.51,81.41,81.45,13100.0,80.7958,80.8652,80.766,80.8057,13100.0
2025-03-05 11:50:00,81.42,81.44,81.29,81.42,19868.0,80.7759,80.7958,80.647,80.7759,19868.0
2025-03-05 11:55:00,81.48,81.8,81.32,81.57,54737.0,80.8355,81.1529,80.6767,80.9248,54737.0
2025-03-05 12:00:00,81.57,81.84,81.5,81.5,35032.0,80.9248,81.1926,80.8553,80.8553,35032.0
2025-03-05 12:05:00,81.49,81.63,81.49,81.51,24183.0,80.8454,80.9843,80.8454,80.8652,24183.0
2025-03-05 12:10:00,81.55,81.6,81.4,81.49,13060.0,80.9049,80.9545,80.7561,80.8454,13060.0
2025-03-05 12:15:00,81.51,81.63,81.39,81.47,11836.0,80.8652,80.9843,80.7462,80.8255,11836.0
2025-03-05 12:20:00,81.5,81.59,81.49,81.57,16957.0,80.8553,80.9446,80.8454,80.9248,16957.0
2025-03-05 12:25:00,81.55,81.66,81.46,81.65,12052.0,80.9049,81.014,80.8156,81.0041,12052.0
2025-03-05 12:30:00,81.68,81.78,81.66,81.78,14609.0,81.0339,81.1331,81.014,81.1331,14609.0
2025-03-05 12:35:00,81.78,81.81,81.69,81.77,35230.0,81.1331,81.1629,81.0438,81.1232,35230.0
2025-03-05 12:40:00,81.77,81.83,81.73,81.83,18239.0,81.1232,81.1827,81.0835,81.1827,18239.0
2025-03-05 12:45:00,81.83,81.83,81.5,81.69,32548.0,81.1827,81.1827,80.8553,81.0438,32548.0
2025-03-05 12:50:00,81.73,82.05,81.73,81.95,13009.0,81.0835,81.401,81.0835,81.3017,13009.0
2025-03-05 12:55:00,81.94,82.14,81.94,82.09,14932.0,81.2918,81.4902,81.2918,81.4406,14932.0
2025-03-05 13:00:00,82.11,82.18,82.04,82.05,12186.0,81.4605,81.5299,81.391,81.401,12186.0
2025-03-05 13:05:00,82.06,82.14,81.61,81.7,22452.0,81.4109,81.4902,80.9644,81.0537,22452.0
2025-03-05 13:10:00,81.74,81.9,81.73,81.8,9725.0,81.0934,81.2521,81.0835,81.1529,9725.0
2025-03-05 13:15:00,81.76,81.99,81.74,81.99,12626.0,81.1133,81.3414,81.0934,81.3414,12626.0
2025-03-05 13:20:00,81.99,82.04,81.9,81.96,13011.0,81.3414,81.391,81.2521,81.3117,13011.0
2025-03-05 13:25:00,81.98,82.06,81.9,81.95,14022.0,81.3315,81.4109,81.2521,81.3017,14022.0
2025-03-05 13:30:00,81.95,82.0,81.74,81.81,23416.0,81.3017,81.3514,81.0934,81.1629,23416.0
2025-03-05 13:35:00,81.82,82.02,81.73,82.02,13740.0,81.1728,81.3712,81.0835,81.3712,13740.0
2025-03-05 13:40:00,81.98,82.02,81.78,81.83,9973.0,81.3315,81.3712,81.1331,81.1827,9973.0
2025-03-05 13:45:00,81.83,82.05,81.83,81.98,10213.0,81.1827,81.401,81.1827,81.3315,10213.0
2025-03-05 13:50:00,82.01,82.07,81.95,82.02,10093.0,81.3613,81.4208,81.3017,81.3712,10093.0
2025-03-05 13:55:00,82.02,82.21,82.02,82.2,11544.0,81.3712,81.5597,81.3712,81.5498,11544.0
2025-03-05 14:00:00,82.19,82.38,82.13,82.32,28417.0,81.5398,81.7283,81.4803,81.6688,28417.0
2025-03-05 14:05:00,82.35,82.62,82.32,82.59,11730.0,81.6986,81.9664,81.6688,81.9367,11730.0
2025-03-05 14:10:00,82.59,82.73,82.51,82.73,14928.0,81.9367,82.0756,81.8573,82.0756,14928.0
2025-03-05 14:15:00,82.75,82.89,82.66,82.67,36643.0,82.0954,82.2343,82.0061,82.0161,36643.0
2025-03-05 14:20:00,82.66,82.75,82.62,82.66,17229.0,82.0061,82.0954,81.9664,82.0061,17229.0
2025-03-05 14:25:00,82.64,82.69,82.56,82.58,19881.0,81.9863,82.0359,81.9069,81.9268,19881.0
2025-03-05 14:30:00,82.6,82.7,82.6,82.66,9242.0,81.9466,82.0458,81.9466,82.0061,9242.0
2025-03-05 14:35:00,82.63,82.78,82.46,82.74,21136.0,81.9764,82.1252,81.8077,82.0855,21136.0
2025-03-05 14:40:00,82.72,82.81,82.65,82.7,9998.0,82.0657,82.1549,81.9962,82.0458,9998.0
2025-03-05 14:45:00,82.66,82.76,82.64,82.73,8622.0,82.0061,82.1053,81.9863,82.0756,8622.0
2025-03-05 14:50:00,82.73,82.8,82.7,82.78,15401.0,82.0756,82.145,82.0458,82.1252,15401.0
2025-03-05 14:55:00,82.78,82.8,82.58,82.58,13181.0,82.1252,82.145,81.9268,81.9268,13181.0
2025-03-05 15:00:00,82.62,82.85,82.59,82.77,13932.0,81.9664,82.1946,81.9367,82.1153,13932.0
2025-03-05 15:05:00,82.76,82.85,82.65,82.81,16476.0,82.1053,82.1946,81.9962,82.1549,16476.0
2025-03-05 15:10:00,82.79,82.81,82.74,82.8,17512.0,82.1351,82.1549,82.0855,82.145,17512.0
2025-03-05 15:15:00,82.8,82.85,82.44,82.58,20662.0,82.145,82.1946,81.7879,81.9268,20662.0
2025-03-05 15:20:00,82.6,82.66,82.47,82.61,21527.0,81.9466,82.0061,81.8176,81.9565,21527.0
2025-03-05 15:25:00,82.61,82.81,82.6,82.77,23237.0,81.9565,82.1549,81.9466,82.1153,23237.0
2025-03-05 15:30:00,82.75,82.75,82.46,82.5,35187.0,82.0954,82.0954,81.8077,81.8474,35187.0
2025-03-05 15:35:00,82.48,82.56,82.37,82.55,22255.0,81.8276,81.9069,81.7184,81.897,22255.0
2025-03-05 15:40:00,82.53,82.63,82.5,82.6,15740.0,81.8772,81.9764,81.8474,81.9466,15740.0
2025-03-05 15:45:00,82.58,82.59,82.39,82.48,34801.0,81.9268,81.9367,81.7383,81.8276,34801.0
2025-03-05 15:50:00,82.47,82.5,82.08,82.45,69238.0,81.8176,81.8474,81.4307,81.7978,69238.0
2025-03-05 15:55:00,82.44,82.48,82.18,82.24,301668.0,81.7879,81.8276,81.5299,81.5895,301668.0
2025-03-06 09:30:00,80.96,81.43,80.69,80.8,45621.0,80.3196,80.7859,80.0517,80.1608,45621.0
2025-03-06 09:35:00,80.8,81.12,80.72,81.04,35305.0,80.1608,80.4783,80.0815,80.3989,35305.0
2025-03-06 09:40:00,81.04,81.17,80.84,80.92,28089.0,80.3989,80.5279,80.2005,80.2799,28089.0
2025-03-06 09:45:00,80.92,81.4,80.89,81.4,40191.0,80.2799,80.7561,80.2501,80.7561,40191.0
2025-03-06 09:50:00,81.39,81.62,81.17,81.29,42397.0,80.7462,80.9744,80.5279,80.647,42397.0
2025-03-06 09:55:00,81.29,81.33,80.88,81.06,33199.0,80.647,80.6867,80.2402,80.4188,33199.0
2025-03-06 10:00:00,81.07,81.55,81.05,81.48,30142.0,80.4287,80.9049,80.4089,80.8355,30142.0
2025-03-06 10:05:00,81.42,81.76,81.41,81.59,17376.0,80.7759,81.1133,80.766,80.9446,17376.0
2025-03-06 10:10:00,81.58,81.61,81.5,81.59,19236.0,80.9347,80.9644,80.8553,80.9446,19236.0
2025-03-06 10:15:00,81.59,81.71,81.51,81.61,23773.0,80.9446,81.0636,80.8652,80.9644,23773.0
2025-03-06 10:20:00,81.61,81.75,81.58,81.67,21480.0,80.9644,81.1033,80.9347,81.024,21480.0
2025-03-06 10:25:00,81.69,81.88,81.62,81.88,18803.0,81.0438,81.2323,80.9744,81.2323,18803.0
2025-03-06 10:30:00,81.86,81.9,81.77,81.85,7473.0,81.2125,81.2521,81.1232,81.2025,7473.0
2025-03-06 10:35:00,81.84,82.1,81.78,82.1,15213.0,81.1926,81.4506,81.1331,81.4506,15213.0
2025-03-06 10:40:00,82.11,82.2,82.05,82.14,8034.0,81.4605,81.5498,81.401,81.4902,8034.0
2025-03-06 10:45:00,82.14,82.17,81.96,81.96,11777.0,81.4902,81.52,81.3117,81.3117,11777.0
2025-03-06 10:50:00,81.97,81.99,81.79,81.8,6424.0,81.3216,81.3414,81.143,81.1529,6424.0
2025-03-06 10:55:00,81.79,81.93,81.72,81.93,6269.0,81.143,81.2819,81.0736,81.2819,6269.0
2025-03-06 11:00:00,81.93,82.03,81.83,81.83,11404.0,81.2819,81.3811,81.1827,81.1827,11404.0
2025-03-06 11:05:00,81.83,82.16,81.83,82.12,9474.0,81.1827,81.5101,81.1827,81.4704,9474.0
2025-03-06 11:10:00,82.13,82.13,81.86,81.88,9633.0,81.4803,81.4803,81.2125,81.2323,9633.0
2025-03-06 11:15:00,81.9,81.99,81.87,81.89,26330.0,81.2521,81.3414,81.2224,81.2422,26330.0
2025-03-06 11:20:00,81.86,81.91,81.78,81.88,14662.0,81.2125,81.2621,81.1331,81.2323,14662.0
2025-03-06 11:25:00,81.92,82.03,81.73,82.01,22531.0,81.272,81.3811,81.0835,81.3613,22531.0
2025-03-06 11:30:00,82.07,82.21,81.92,82.01,28703.0,81.4208,81.5597,81.272,81.3613,28703.0
2025-03-06 11:35:00,82.04,82.04,81.74,81.79,17732.0,81.391,81.391,81.0934,81.143,17732.0
2025-03-06 11:40:00,81.82,81.82,81.72,81.81,19917.0,81.1728,81.1728,81.0736,81.1629,19917.0
2025-03-06 11:45:00,81.82,81.86,81.73,81.75,17739.0,81.1728,81.2125,81.0835,81.1033,17739.0
2025-03-06 11:50:00,81.71,81.71,81.62,81.7,9718.0,81.0636,81.0636,80.9744,81.0537,9718.0
2025-03-06 11:55:00,81.7,81.7,81.54,81.55,24912.0,81.0537,81.0537,80.895,80.9049,24912.0
2025-03-06 12:00:00,81.54,81.6,81.39,81.41,14384.0,80.895,80.9545,80.7462,80.766,14384.0
2025-03-06 12:05:00,81.39,81.58,81.32,81.45,21744.0,80.7462,80.9347,80.6767,80.8057,21744.0
2025-03-06 12:10:00,81.45,81.48,81.39,81.42,12360.0,80.8057,80.8355,80.7462,80.7759,12360.0
2025-03-06 12:15:00,81.42,81.5,81.34,81.47,17537.0,80.7759,80.8553,80.6966,80.8255,17537.0
2025-03-06 12:20:00,81.48,81.66,81.48,81.53,22534.0,80.8355,81.014,80.8355,80.8851,22534.0
2025-03-06 12:25:00,81.53,81.55,81.35,81.42,22613.0,80.8851,80.9049,80.7065,80.7759,22613.0
2025-03-06 12:30:00,81.42,81.6,81.39,81.41,15805.0,80.7759,80.9545,80.7462,80.766,15805.0
2025-03-06 12:35:00,81.42,81.44,81.35,81.36,18900.0,80.7759,80.7958,80.7065,80.7164,18900.0
2025-03-06 12:40:00,81.35,81.5,81.35,81.4,28151.0,80.7065,80.8553,80.7065,80.7561,28151.0
2025-03-06 12:45:00,81.39,81.4,81.14,81.23,16364.0,80.7462,80.7561,80.4982,80.5874,16364.0
2025-03-06 12:50:00,81.23,81.24,81.09,81.16,39453.0,80.5874,80.5974,80.4486,80.518,39453.0
2025-03-06 12:55:00,81.14,81.44,81.13,81.35,21761.0,80.4982,80.7958,80.4882,80.7065,21761.0
2025-03-06 13:00:00,81.39,81.47,81.27,81.29,25643.0,80.7462,80.8255,80.6271,80.647,25643.0
2025-03-06 13:05:00,81.27,81.33,81.16,81.28,19100.0,80.6271,80.6867,80.518,80.637,19100.0
2025-03-06 13:10:00,81.28,81.43,81.22,81.42,27432.0,80.637,80.7859,80.5775,80.7759,27432.0
2025-03-06 13:15:00,81.45,81.65,81.45,81.61,10236.0,80.8057,81.0041,80.8057,80.9644,10236.0
2025-03-06 13:20:00,81.58,81.61,81.49,81.6,10772.0,80.9347,80.9644,80.8454,80.9545,10772.0
2025-03-06 13:25:00,81.6,81.6,81.36,81.37,9899.0,80.9545,80.9545,80.7164,80.7263,9899.0
2025-03-06 13:30:00,81.37,81.42,81.32,81.42,14400.0,80.7263,80.7759,80.6767,80.7759,14400.0
2025-03-06 13:35:00,81.43,81.47,81.15,81.17,26770.0,80.7859,80.8255,80.5081,80.5279,26770.0
2025-03-06 13:40:00,81.12,81.18,81.07,81.15,12408.0,80.4783,80.5378,80.4287,80.5081,12408.0
2025-03-06 13:45:00,81.14,81.29,81.13,81.24,8688.0,80.4982,80.647,80.4882,80.5974,8688.0
2025-03-06 13:50:00,81.22,81.34,81.21,81.28,17402.0,80.5775,80.6966,80.5676,80.637,17402.0
2025-03-06 13:55:00,81.28,81.34,81.24,81.26,18616.0,80.637,80.6966,80.5974,80.6172,18616.0
2025-03-06 14:00:00,81.26,81.27,81.08,81.09,21779.0,80.6172,80.6271,80.4386,80.4486,21779.0
2025-03-06 14:05:00,81.11,81.11,80.99,81.09,13781.0,80.4684,80.4684,80.3493,80.4486,13781.0
2025-03-06 14:10:00,81.1,81.18,81.05,81.05,26402.0,80.4585,80.5378,80.4089,80.4089,26402.0
2025-03-06 14:15:00,81.03,81.1,80.87,80.89,13595.0,80.389,80.4585,80.2303,80.2501,13595.0
2025-03-06 14:20:00,80.89,81.0,80.84,81.0,31110.0,80.2501,80.3593,80.2005,80.3593,31110.0
2025-03-06 14:25:00,81.0,81.0,80.78,80.83,17517.0,80.3593,80.3593,80.141,80.1906,17517.0
2025-03-06 14:30:00,80.8,80.89,80.75,80.83,16525.0,80.1608,80.2501,80.1112,80.1906,16525.0
2025-03-06 14:35:00,80.83,80.95,80.81,80.92,14211.0,80.1906,80.3097,80.1708,80.2799,14211.0
2025-03-06 14:40:00,80.91,81.2,80.89,81.08,25577.0,80.27,80.5577,80.2501,80.4386,25577.0
2025-03-06 14:45:00,81.08,81.53,81.08,81.44,15271.0,80.4386,80.8851,80.4386,80.7958,15271.0
2025-03-06 14:50:00,81.47,81.75,81.45,81.52,12849.0,80.8255,81.1033,80.8057,80.8751,12849.0
2025-03-06 14:55:00,81.52,81.52,80.93,80.97,18408.0,80.8751,80.8751,80.2898,80.3295,18408.0
2025-03-06 15:00:00,80.97,81.17,80.89,81.16,26168.0,80.3295,80.5279,80.2501,80.518,26168.0
2025-03-06 15:05:00,81.14,81.26,81.08,81.23,22597.0,80.4982,80.6172,80.4386,80.5874,22597.0
2025-03-06 15:10:00,81.24,81.33,81.23,81.28,19119.0,80.5974,80.6867,80.5874,80.637,19119.0
2025-03-06 15:15:00,81.28,81.35,81.1,81.34,21101.0,80.637,80.7065,80.4585,80.6966,21101.0
2025-03-06 15:20:00,81.32,81.38,80.97,81.08,22858.0,80.6767,80.7363,80.3295,80.4386,22858.0
2025-03-06 15:25:00,81.08,81.28,81.04,81.23,28841.0,80.4386,80.637,80.3989,80.5874,28841.0
2025-03-06 15:30:00,81.24,81.53,81.24,81.33,25707.0,80.5974,80.8851,80.5974,80.6867,25707.0
2025-03-06 15:35:00,81.3,81.46,81.23,81.3,36127.0,80.6569,80.8156,80.5874,80.6569,36127.0
2025-03-06 15:40:00,81.28,81.3,81.08,81.15,35731.0,80.637,80.6569,80.4386,80.5081,35731.0
2025-03-06 15:45:00,81.12,81.38,81.11,81.37,40905.0,80.4783,80.7363,80.4684,80.7263,40905.0
2025-03-06 15:50:00,81.41,81.53,81.26,81.44,65417.0,80.766,80.8851,80.6172,80.7958,65417.0
2025-03-06 15:55:00,81.45,81.49,80.97,81.09,212801.0,80.8057,80.8454,80.3295,80.4486,212801.0
2025-03-07 09:30:00,80.1,80.19,79.95,80.09,46234.0,79.4664,79.5557,79.3176,79.4565,46234.0
2025-03-07 09:35:00,80.09,80.09,79.61,79.75,16570.0,79.4565,79.4565,78.9803,79.1192,16570.0
2025-03-07 09:40:00,79.71,80.19,79.71,79.96,42559.0,79.0795,79.5557,79.0795,79.3275,42559.0
2025-03-07 09:45:00,79.98,80.46,79.91,80.38,58010.0,79.3473,79.8235,79.2779,79.7442,58010.0
2025-03-07 09:50:00,80.38,81.11,80.38,81.04,46746.0,79.7442,80.4684,79.7442,80.3989,46746.0
2025-03-07 09:55:00,81.08,81.23,80.54,80.58,48887.0,80.4386,80.5874,79.9029,79.9426,48887.0
2025-03-07 10:00:00,80.58,80.91,80.32,80.86,40277.0,79.9426,80.27,79.6846,80.2204,40277.0
2025-03-07 10:05:00,80.98,81.17,80.86,80.94,27450.0,80.3394,80.5279,80.2204,80.2997,27450.0
2025-03-07 10:10:00,80.9,80.93,80.63,80.68,33385.0,80.2601,80.2898,79.9922,80.0418,33385.0
2025-03-07 10:15:00,80.68,80.68,80.21,80.25,14378.0,80.0418,80.0418,79.5755,79.6152,14378.0
2025-03-07 10:20:00,80.25,80.79,80.21,80.77,43897.0,79.6152,80.1509,79.5755,80.1311,43897.0
2025-03-07 10:25:00,80.72,80.77,80.45,80.55,28851.0,80.0815,80.1311,79.8136,79.9128,28851.0
2025-03-07 10:30:00,80.56,80.56,80.2,80.2,9447.0,79.9227,79.9227,79.5656,79.5656,9447.0
2025-03-07 10:35:00,80.14,80.25,79.92,79.95,18533.0,79.5061,79.6152,79.2878,79.3176,18533.0
2025-03-07 10:40:00,79.92,80.09,79.79,80.09,35118.0,79.2878,79.4565,79.1588,79.4565,35118.0
2025-03-07 10:45:00,80.06,80.57,79.88,80.44,28768.0,79.4267,79.9327,79.2481,79.8037,28768.0
2025-03-07 10:50:00,80.38,80.38,79.95,80.16,20170.0,79.7442,79.7442,79.3176,79.5259,20170.0
2025-03-07 10:55:00,80.18,80.26,80.12,80.16,14402.0,79.5457,79.6251,79.4862,79.5259,14402.0
2025-03-07 11:00:00,80.13,80.28,80.08,80.15,10157.0,79.4961,79.645,79.4465,79.516,10157.0
2025-03-07 11:05:00,80.19,80.23,80.07,80.16,9636.0,79.5557,79.5954,79.4366,79.5259,9636.0
2025-03-07 11:10:00,80.19,80.27,80.07,80.18,23385.0,79.5557,79.635,79.4366,79.5457,23385.0
2025-03-07 11:15:00,80.15,80.23,80.0,80.12,14407.0,79.516,79.5954,79.3672,79.4862,14407.0
2025-03-07 11:20:00,80.12,80.16,79.91,79.91,11699.0,79.4862,79.5259,79.2779,79.2779,11699.0
2025-03-07 11:25:00,79.89,79.93,79.74,79.79,26778.0,79.258,79.2977,79.1092,79.1588,26778.0
2025-03-07 11:30:00,79.81,79.93,79.77,79.79,53740.0,79.1787,79.2977,79.139,79.1588,53740.0
2025-03-07 11:35:00,79.8,79.83,79.66,79.81,21294.0,79.1688,79.1985,79.0299,79.1787,21294.0
2025-03-07 11:40:00,79.78,79.84,79.6,79.77,13685.0,79.1489,79.2084,78.9703,79.139,13685.0
2025-03-07 11:45:00,79.77,79.85,79.61,79.64,13907.0,79.139,79.2184,78.9803,79.01,13907.0
2025-03-07 11:50:00,79.62,79.66,79.43,79.54,21002.0,78.9902,79.0299,78.8017,78.9108,21002.0
2025-03-07 11:55:00,79.51,79.64,79.5,79.59,11816.0,78.881,79.01,78.8711,78.9604,11816.0
2025-03-07 12:00:00,79.55,79.82,79.55,79.62,16424.0,78.9207,79.1886,78.9207,78.9902,16424.0
2025-03-07 12:05:00,79.66,79.76,79.49,79.52,27009.0,79.0299,79.1291,78.8612,78.891,27009.0
2025-03-07 12:10:00,79.51,79.64,79.45,79.61,34965.0,78.881,79.01,78.8215,78.9803,34965.0
2025-03-07 12:15:00,79.59,79.6,79.37,79.38,12046.0,78.9604,78.9703,78.7422,78.7521,12046.0
2025-03-07 12:20:00,79.37,79.53,79.29,79.5,18526.0,78.7422,78.9009,78.6628,78.8711,18526.0
2025-03-07 12:25:00,79.52,79.62,79.5,79.54,17457.0,78.891,78.9902,78.8711,78.9108,17457.0
2025-03-07 12:30:00,79.5,79.7,79.42,79.62,17298.0,78.8711,79.0695,78.7918,78.9902,17298.0
2025-03-07 12:35:00,79.6,79.69,79.45,79.48,26268.0,78.9703,79.0596,78.8215,78.8513,26268.0
2025-03-07 12:40:00,79.46,79.63,79.42,79.59,44385.0,78.8314,79.0001,78.7918,78.9604,44385.0
2025-03-07 12:45:00,79.62,79.8,79.55,79.6,41466.0,78.9902,79.1688,78.9207,78.9703,41466.0
2025-03-07 12:50:00,79.62,79.75,79.61,79.69,44177.0,78.9902,79.1192,78.9803,79.0596,44177.0
2025-03-07 12:55:00,79.68,79.72,79.22,79.25,28504.0,79.0497,79.0894,78.5933,78.6231,28504.0
2025-03-07 13:00:00,79.27,79.59,79.16,79.59,61801.0,78.6429,78.9604,78.5338,78.9604,61801.0
2025-03-07 13:05:00,79.59,79.7,79.36,79.39,57583.0,78.9604,79.0695,78.7322,78.762,57583.0
2025-03-07 13:10:00,79.39,79.48,79.25,79.42,46956.0,78.762,78.8513,78.6231,78.7918,46956.0
2025-03-07 13:15:00,79.42,79.6,79.42,79.56,22778.0,78.7918,78.9703,78.7918,78.9307,22778.0
2025-03-07 13:20:00,79.56,79.66,79.36,79.38,29220.0,78.9307,79.0299,78.7322,78.7521,29220.0
2025-03-07 13:25:00,79.38,79.42,79.19,79.2,29789.0,78.7521,78.7918,78.5636,78.5735,29789.0
2025-03-07 13:30:00,79.22,79.39,79.07,79.3,57339.0,78.5933,78.762,78.4445,78.6727,57339.0
2025-03-07 13:35:00,79.29,79.62,79.18,79.58,120277.0,78.6628,78.9902,78.5537,78.9505,120277.0
2025-03-07 13:40:00,79.55,79.71,79.49,79.68,56626.0,78.9207,79.0795,78.8612,79.0497,56626.0
2025-03-07 13:45:00,79.68,79.7,79.46,79.5,32695.0,79.0497,79.0695,78.8314,78.8711,32695.0
2025-03-07 13:50:00,79.52,79.57,79.45,79.52,21800.0,78.891,78.9406,78.8215,78.891,21800.0
2025-03-07 13:55:00,79.54,79.56,79.47,79.52,24323.0,78.9108,78.9307,78.8414,78.891,24323.0
2025-03-07 14:00:00,79.54,79.63,79.53,79.62,29587.0,78.9108,79.0001,78.9009,78.9902,29587.0
2025-03-07 14:05:00,79.6,79.63,79.43,79.43,36951.0,78.9703,79.0001,78.8017,78.8017,36951.0
2025-03-07 14:10:00,79.45,79.66,79.43,79.63,22325.0,78.8215,79.0299,78.8017,79.0001,22325.0
2025-03-07 14:15:00,79.61,79.9,79.6,79.88,14575.0,78.9803,79.268,78.9703,79.2481,14575.0
2025-03-07 14:20:00,79.9,80.05,79.82,80.0,21011.0,79.268,79.4168,79.1886,79.3672,21011.0
2025-03-07 14:25:00,80.03,80.09,79.87,79.96,37664.0,79.3969,79.4565,79.2382,79.3275,37664.0
2025-03-07 14:30:00,79.96,80.09,79.93,79.98,24616.0,79.3275,79.4565,79.2977,79.3473,24616.0
2025-03-07 14:35:00,79.98,80.08,79.79,79.99,40774.0,79.3473,79.4465,79.1588,79.3573,40774.0
2025-03-07 14:40:00,79.98,80.08,79.89,79.93,29879.0,79.3473,79.4465,79.258,79.2977,29879.0
2025-03-07 14:45:00,79.94,79.94,79.72,79.74,25403.0,79.3076,79.3076,79.0894,79.1092,25403.0
2025-03-07 14:50:00,79.72,79.78,79.67,79.71,27323.0,79.0894,79.1489,79.0398,79.0795,27323.0
2025-03-07 14:55:00,79.71,79.75,79.55,79.57,30213.0,79.0795,79.1192,78.9207,78.9406,30213.0
2025-03-07 15:00:00,79.57,79.63,79.44,79.51,42749.0,78.9406,79.0001,78.8116,78.881,42749.0
2025-03-07 15:05:00,79.51,79.81,79.51,79.8,23652.0,78.881,79.1787,78.881,79.1688,23652.0
2025-03-07 15:10:00,79.79,79.82,79.64,79.66,36667.0,79.1588,79.1886,79.01,79.0299,36667.0
2025-03-07 15:15:00,79.64,79.91,79.46,79.88,39000.0,79.01,79.2779,78.8314,79.2481,39000.0
2025-03-07 15:20:00,79.88,79.91,79.73,79.76,33268.0,79.2481,79.2779,79.0993,79.1291,33268.0
2025-03-07 15:25:00,79.74,79.94,79.73,79.88,34628.0,79.1092,79.3076,79.0993,79.2481,34628.0
2025-03-07 15:30:00,79.87,79.94,79.76,79.91,37814.0,79.2382,79.3076,79.1291,79.2779,37814.0
2025-03-07 15:35:00,79.9,79.91,79.5,79.56,40386.0,79.268,79.2779,78.8711,78.9307,40386.0
2025-03-07 15:40:00,79.56,79.73,79.44,79.69,50103.0,78.9307,79.0993,78.8116,79.0596,50103.0
2025-03-07 15:45:00,79.68,79.9,79.66,79.89,55583.0,79.0497,79.268,79.0299,79.258,55583.0
2025-03-07 15:50:00,79.86,80.04,79.74,80.04,103780.0,79.2283,79.4069,79.1092,79.4069,103780.0
2025-03-07 15:55:00,80.04,80.13,79.88,80.06,323924.0,79.4069,79.4961,79.2481,79.4267,323924.0
2025-03-10 09:30:00,77.89,78.77,77.4,77.67,85732.0,77.2739,78.1469,76.7877,77.0556,85732.0
2025-03-10 09:35:00,77.72,77.96,77.43,77.72,43051.0,77.1052,77.3433,76.8175,77.1052,43051.0
2025-03-10 09:40:00,77.72,78.48,77.72,78.26,45416.0,77.1052,77.8592,77.1052,77.6409,45416.0
2025-03-10 09:45:00,78.4,78.44,78.25,78.36,25055.0,77.7798,77.8195,77.631,77.7401,25055.0
2025-03-10 09:50:00,78.33,78.53,78.33,78.38,14010.0,77.7104,77.9088,77.7104,77.76,14010.0
2025-03-10 09:55:00,78.38,78.6,78.32,78.32,28513.0,77.76,77.9782,77.7005,77.7005,28513.0
2025-03-10 10:00:00,78.3,78.3,77.96,78.01,19978.0,77.6806,77.6806,77.3433,77.3929,19978.0
2025-03-10 10:05:00,78.02,78.13,77.99,78.05,25288.0,77.4028,77.512,77.3731,77.4326,25288.0
2025-03-10 10:10:00,78.09,78.28,78.04,78.15,19014.0,77.4723,77.6608,77.4227,77.5318,19014.0
2025-03-10 10:15:00,78.15,78.36,78.09,78.14,25277.0,77.5318,77.7401,77.4723,77.5219,25277.0
2025-03-10 10:20:00,78.15,78.19,77.94,78.09,22065.0,77.5318,77.5715,77.3235,77.4723,22065.0
2025-03-10 10:25:00,78.09,78.28,77.96,77.96,13021.0,77.4723,77.6608,77.3433,77.3433,13021.0
2025-03-10 10:30:00,77.95,77.98,77.78,77.82,16270.0,77.3334,77.3632,77.1647,77.2044,16270.0
2025-03-10 10:35:00,77.81,77.89,77.64,77.76,21861.0,77.1945,77.2739,77.0258,77.1449,21861.0
2025-03-10 10:40:00,77.78,77.88,77.75,77.8,16335.0,77.1647,77.2639,77.135,77.1846,16335.0
2025-03-10 10:45:00,77.77,77.78,77.55,77.6,26669.0,77.1548,77.1647,76.9366,76.9862,26669.0
2025-03-10 10:50:00,77.58,77.62,77.37,77.44,31612.0,76.9663,77.006,76.758,76.8274,31612.0
2025-03-10 10:55:00,77.47,77.77,77.45,77.77,44423.0,76.8572,77.1548,76.8373,77.1548,44423.0
2025-03-10 11:00:00,77.8,78.13,77.79,78.0,28684.0,77.1846,77.512,77.1747,77.383,28684.0
2025-03-10 11:05:00,78.02,78.23,78.0,78.21,18429.0,77.4028,77.6112,77.383,77.5913,18429.0
2025-03-10 11:10:00,78.19,78.25,78.1,78.2,28326.0,77.5715,77.631,77.4822,77.5814,28326.0
2025-03-10 11:15:00,78.2,78.34,78.16,78.24,19636.0,77.5814,77.7203,77.5417,77.6211,19636.0
2025-03-10 11:20:00,78.23,78.37,78.19,78.29,14750.0,77.6112,77.7501,77.5715,77.6707,14750.0
2025-03-10 11:25:00,78.28,78.55,78.28,78.33,27977.0,77.6608,77.9286,77.6608,77.7104,27977.0
2025-03-10 11:30:00,78.34,78.65,78.34,78.61,30972.0,77.7203,78.0279,77.7203,77.9882,30972.0
2025-03-10 11:35:00,78.61,78.8,78.47,78.49,16178.0,77.9882,78.1767,77.8493,77.8691,16178.0
2025-03-10 11:40:00,78.48,78.5,78.21,78.25,19030.0,77.8592,77.879,77.5913,77.631,19030.0
2025-03-10 11:45:00,78.25,78.56,78.25,78.56,17405.0,77.631,77.9386,77.631,77.9386,17405.0
2025-03-10 11:50:00,78.63,78.63,78.29,78.4,14806.0,78.008,78.008,77.6707,77.7798,14806.0
2025-03-10 11:55:00,78.4,78.45,78.3,78.36,21977.0,77.7798,77.8294,77.6806,77.7401,21977.0
2025-03-10 12:00:00,78.35,78.51,78.31,78.31,23039.0,77.7302,77.889,77.6905,77.6905,23039.0
2025-03-10 12:05:00,78.32,78.38,78.17,78.31,31096.0,77.7005,77.76,77.5516,77.6905,31096.0
2025-03-10 12:10:00,78.34,78.5,78.31,78.49,15400.0,77.7203,77.879,77.6905,77.8691,15400.0
2025-03-10 12:15:00,78.48,78.48,78.19,78.26,39762.0,77.8592,77.8592,77.5715,77.6409,39762.0
2025-03-10 12:20:00,78.25,78.43,78.19,78.43,39662.0,77.631,77.8096,77.5715,77.8096,39662.0
2025-03-10 12:25:00,78.42,78.45,78.29,78.4,25124.0,77.7997,77.8294,77.6707,77.7798,25124.0
2025-03-10 12:30:00,78.43,78.47,78.35,78.47,37623.0,77.8096,77.8493,77.7302,77.8493,37623.0
2025-03-10 12:35:00,78.43,78.44,78.08,78.09,24578.0,77.8096,77.8195,77.4624,77.4723,24578.0
2025-03-10 12:40:00,78.1,78.36,78.08,78.32,25288.0,77.4822,77.7401,77.4624,77.7005,25288.0
2025-03-10 12:45:00,78.32,78.42,78.29,78.36,14414.0,77.7005,77.7997,77.6707,77.7401,14414.0
2025-03-10 12:50:00,78.36,78.45,78.3,78.4,16835.0,77.7401,77.8294,77.6806,77.7798,16835.0
2025-03-10 12:55:00,78.37,78.38,78.2,78.2,20286.0,77.7501,77.76,77.5814,77.5814,20286.0
2025-03-10 13:00:00,78.19,78.2,78.02,78.05,34163.0,77.5715,77.5814,77.4028,77.4326,34163.0
2025-03-10 13:05:00,78.06,78.19,78.05,78.07,46166.0,77.4425,77.5715,77.4326,77.4524,46166.0
2025-03-10 13:10:00,78.06,78.4,78.01,78.36,79337.0,77.4425,77.7798,77.3929,77.7401,79337.0
2025-03-10 13:15:00,78.37,78.41,78.29,78.37,35916.0,77.7501,77.7898,77.6707,77.7501,35916.0
2025-03-10 13:20:00,78.37,78.5,78.28,78.46,39335.0,77.7501,77.879,77.6608,77.8394,39335.0
2025-03-10 13:25:00,78.46,78.46,78.2,78.23,22090.0,77.8394,77.8394,77.5814,77.6112,22090.0
2025-03-10 13:30:00,78.26,78.26,78.03,78.03,24567.0,77.6409,77.6409,77.4128,77.4128,24567.0
2025-03-10 13:35:00,78.05,78.08,77.89,78.02,18909.0,77.4326,77.4624,77.2739,77.4028,18909.0
2025-03-10 13:40:00,78.01,78.07,77.96,77.99,18694.0,77.3929,77.4524,77.3433,77.3731,18694.0
2025-03-10 13:45:00,77.97,78.07,77.88,77.89,18955.0,77.3532,77.4524,77.2639,77.2739,18955.0
2025-03-10 13:50:00,77.89,77.97,77.81,77.94,23505.0,77.2739,77.3532,77.1945,77.3235,23505.0
2025-03-10 13:55:00,77.93,77.94,77.82,77.84,20293.0,77.3135,77.3235,77.2044,77.2243,20293.0
2025-03-10 14:00:00,77.84,77.88,77.7,77.7,27521.0,77.2243,77.2639,77.0854,77.0854,27521.0
2025-03-10 14:05:00,77.72,77.72,77.44,77.53,31587.0,77.1052,77.1052,76.8274,76.9167,31587.0
2025-03-10 14:10:00,77.55,77.84,77.55,77.76,41052.0,76.9366,77.2243,76.9366,77.1449,41052.0
2025-03-10 14:15:00,77.75,77.85,77.67,77.7,23402.0,77.135,77.2342,77.0556,77.0854,23402.0
2025-03-10 14:20:00,77.68,77.78,77.67,77.68,32271.0,77.0655,77.1647,77.0556,77.0655,32271.0
2025-03-10 14:25:00,77.69,77.73,77.47,77.55,24161.0,77.0754,77.1151,76.8572,76.9366,24161.0
2025-03-10 14:30:00,77.56,77.67,77.53,77.56,18067.0,76.9465,77.0556,76.9167,76.9465,18067.0
2025-03-10 14:35:00,77.56,77.59,77.5,77.56,27004.0,76.9465,76.9762,76.8869,76.9465,27004.0
2025-03-10 14:40:00,77.56,77.71,77.51,77.64,25307.0,76.9465,77.0953,76.8969,77.0258,25307.0
2025-03-10 14:45:00,77.66,77.67,77.56,77.61,18159.0,77.0457,77.0556,76.9465,76.9961,18159.0
2025-03-10 14:50:00,77.62,77.67,77.54,77.55,28129.0,77.006,77.0556,76.9266,76.9366,28129.0
2025-03-10 14:55:00,77.55,77.56,77.38,77.4,28569.0,76.9366,76.9465,76.7679,76.7877,28569.0
2025-03-10 15:00:00,77.4,77.49,77.27,77.39,39683.0,76.7877,76.877,76.6588,76.7778,39683.0
2025-03-10 15:05:00,77.37,77.43,77.25,77.34,38924.0,76.758,76.8175,76.6389,76.7282,38924.0
2025-03-10 15:10:00,77.33,77.68,77.26,77.67,35526.0,76.7183,77.0655,76.6488,77.0556,35526.0
2025-03-10 15:15:00,77.67,77.88,77.6,77.87,34914.0,77.0556,77.2639,76.9862,77.254,34914.0
2025-03-10 15:20:00,77.85,78.04,77.82,78.04,37220.0,77.2342,77.4227,77.2044,77.4227,37220.0
2025-03-10 15:25:00,78.03,78.26,77.99,78.03,48882.0,77.4128,77.6409,77.3731,77.4128,48882.0
2025-03-10 15:30:00,78.04,78.35,78.03,78.33,59847.0,77.4227,77.7302,77.4128,77.7104,59847.0
2025-03-10 15:35:00,78.34,78.38,77.94,78.04,67123.0,77.7203,77.76,77.3235,77.4227,67123.0
2025-03-10 15:40:00,78.02,78.06,77.73,77.78,58410.0,77.4028,77.4425,77.1151,77.1647,58410.0
2025-03-10 15:45:00,77.78,78.07,77.78,77.98,53601.0,77.1647,77.4524,77.1647,77.3632,53601.0
2025-03-10 15:50:00,77.99,78.07,77.73,77.87,141020.0,77.3731,77.4524,77.1151,77.254,141020.0
2025-03-10 15:55:00,77.88,78.09,77.75,77.93,284881.0,77.2639,77.4723,77.135,77.3135,284881.0
2025-03-11 09:30:00,77.92,78.74,77.92,78.28,71309.0,77.3036,78.1171,77.3036,77.6608,71309.0
2025-03-11 09:35:00,78.27,78.39,78.15,78.39,8582.0,77.6509,77.7699,77.5318,77.7699,8582.0
2025-03-11 09:40:00,78.4,78.68,78.22,78.56,39305.0,77.7798,78.0576,77.6013,77.9386,39305.0
2025-03-11 09:45:00,78.52,78.53,78.32,78.43,171952.0,77.8989,77.9088,77.7005,77.8096,171952.0
2025-03-11 09:50:00,78.43,78.58,78.12,78.2,67265.0,77.8096,77.9584,77.502,77.5814,67265.0
2025-03-11 09:55:00,78.19,78.32,78.1,78.23,18673.0,77.5715,77.7005,77.4822,77.6112,18673.0
2025-03-11 10:00:00,78.26,78.61,77.74,77.74,59269.0,77.6409,77.9882,77.1251,77.1251,59269.0
2025-03-11 10:05:00,77.78,78.14,77.71,77.94,29786.0,77.1647,77.5219,77.0953,77.3235,29786.0
2025-03-11 10:10:00,77.87,77.87,77.52,77.59,29855.0,77.254,77.254,76.9068,76.9762,29855.0
2025-03-11 10:15:00,77.59,77.72,77.31,77.45,33787.0,76.9762,77.1052,76.6985,76.8373,33787.0
2025-03-11 10:20:00,77.45,77.55,77.19,77.25,32721.0,76.8373,76.9366,76.5794,76.6389,32721.0
2025-03-11 10:25:00,77.24,77.28,76.93,77.01,30825.0,76.629,76.6687,76.3215,76.4008,30825.0
2025-03-11 10:30:00,77.02,77.18,76.93,76.96,35127.0,76.4107,76.5695,76.3215,76.3512,35127.0
2025-03-11 10:35:00,76.98,77.04,76.74,76.79,32924.0,76.3711,76.4306,76.133,76.1826,32924.0
2025-03-11 10:40:00,76.8,77.01,76.7,76.91,23327.0,76.1925,76.4008,76.0933,76.3016,23327.0
2025-03-11 10:45:00,76.87,77.14,76.85,76.95,38569.0,76.2619,76.5298,76.2421,76.3413,38569.0
2025-03-11 10:50:00,76.99,77.28,76.92,77.28,28455.0,76.381,76.6687,76.3115,76.6687,28455.0
2025-03-11 10:55:00,77.28,77.28,76.96,77.0,27572.0,76.6687,76.6687,76.3512,76.3909,27572.0
2025-03-11 11:00:00,76.99,77.09,76.79,76.88,49650.0,76.381,76.4802,76.1826,76.2719,49650.0
2025-03-11 11:05:00,76.89,77.46,76.87,77.44,20115.0,76.2818,76.8473,76.2619,76.8274,20115.0
2025-03-11 11:10:00,77.45,77.53,77.23,77.38,28874.0,76.8373,76.9167,76.6191,76.7679,28874.0
2025-03-11 11:15:00,77.38,77.53,77.32,77.52,23316.0,76.7679,76.9167,76.7084,76.9068,23316.0
2025-03-11 11:20:00,77.54,77.58,77.3,77.33,26660.0,76.9266,76.9663,76.6885,76.7183,26660.0
2025-03-11 11:25:00,77.36,77.51,77.25,77.27,25695.0,76.7481,76.8969,76.6389,76.6588,25695.0
2025-03-11 11:30:00,77.3,77.59,77.26,77.53,24851.0,76.6885,76.9762,76.6488,76.9167,24851.0
2025-03-11 11:35:00,77.5,77.61,77.41,77.6,15866.0,76.8869,76.9961,76.7977,76.9862,15866.0
2025-03-11 11:40:00,77.66,77.83,77.64,77.81,13234.0,77.0457,77.2143,77.0258,77.1945,13234.0
2025-03-11 11:45:00,77.79,77.89,77.65,77.8,26647.0,77.1747,77.2739,77.0358,77.1846,26647.0
2025-03-11 11:50:00,77.83,77.85,77.62,77.67,35834.0,77.2143,77.2342,77.006,77.0556,35834.0
2025-03-11 11:55:00,77.67,77.7,77.25,77.28,28548.0,77.0556,77.0854,76.6389,76.6687,28548.0
2025-03-11 12:00:00,77.28,77.44,77.21,77.31,13747.0,76.6687,76.8274,76.5992,76.6985,13747.0
2025-03-11 12:05:00,77.31,77.32,77.08,77.16,17826.0,76.6985,76.7084,76.4703,76.5496,17826.0
2025-03-11 12:10:00,77.17,77.2,76.94,76.98,16969.0,76.5596,76.5893,76.3314,76.3711,16969.0
2025-03-11 12:15:00,76.95,77.06,76.91,76.93,22879.0,76.3413,76.4504,76.3016,76.3215,22879.0
2025-03-11 12:20:00,76.9,77.01,76.88,76.95,26204.0,76.2917,76.4008,76.2719,76.3413,26204.0
2025-03-11 12:25:00,76.97,77.08,76.9,76.96,13555.0,76.3611,76.4703,76.2917,76.3512,13555.0
2025-03-11 12:30:00,76.97,77.11,76.96,77.09,22642.0,76.3611,76.5,76.3512,76.4802,22642.0
2025-03-11 12:35:00,77.08,77.2,76.98,77.01,29295.0,76.4703,76.5893,76.3711,76.4008,29295.0
2025-03-11 12:40:00,77.03,77.25,76.93,76.99,19877.0,76.4207,76.6389,76.3215,76.381,19877.0
2025-03-11 12:45:00,77.01,77.04,76.93,76.97,15721.0,76.4008,76.4306,76.3215,76.3611,15721.0
2025-03-11 12:50:00,76.95,76.99,76.78,76.86,44018.0,76.3413,76.381,76.1726,76.252,44018.0
2025-03-11 12:55:00,76.88,76.97,76.73,76.9,34452.0,76.2719,76.3611,76.123,76.2917,34452.0
2025-03-11 13:00:00,76.88,76.89,76.75,76.82,39828.0,76.2719,76.2818,76.1429,76.2123,39828.0
2025-03-11 13:05:00,76.82,76.88,76.74,76.82,36656.0,76.2123,76.2719,76.133,76.2123,36656.0
2025-03-11 13:10:00,76.82,76.92,76.79,76.84,23192.0,76.2123,76.3115,76.1826,76.2322,23192.0
2025-03-11 13:15:00,76.84,77.02,76.82,76.89,50662.0,76.2322,76.4107,76.2123,76.2818,50662.0
2025-03-11 13:20:00,76.88,76.92,76.67,76.79,33539.0,76.2719,76.3115,76.0635,76.1826,33539.0
2025-03-11 13:25:00,76.82,76.83,76.71,76.76,26963.0,76.2123,76.2222,76.1032,76.1528,26963.0
2025-03-11 13:30:00,76.75,76.9,76.67,76.67,48349.0,76.1429,76.2917,76.0635,76.0635,48349.0
2025-03-11 13:35:00,76.66,76.79,76.6,76.77,31426.0,76.0536,76.1826,75.9941,76.1627,31426.0
2025-03-11 13:40:00,76.77,76.93,76.75,76.91,24957.0,76.1627,76.3215,76.1429,76.3016,24957.0
2025-03-11 13:45:00,76.88,77.15,76.85,77.06,24860.0,76.2719,76.5397,76.2421,76.4504,24860.0
2025-03-11 13:50:00,77.06,77.14,76.99,77.06,24575.0,76.4504,76.5298,76.381,76.4504,24575.0
2025-03-11 13:55:00,77.08,77.08,76.77,76.95,36590.0,76.4703,76.4703,76.1627,76.3413,36590.0
2025-03-11 14:00:00,76.92,77.36,76.91,77.22,25492.0,76.3115,76.7481,76.3016,76.6092,25492.0
2025-03-11 14:05:00,77.25,77.43,77.11,77.33,27770.0,76.6389,76.8175,76.5,76.7183,27770.0
2025-03-11 14:10:00,77.33,77.54,77.32,77.5,23964.0,76.7183,76.9266,76.7084,76.8869,23964.0
2025-03-11 14:15:00,77.49,77.61,77.4,77.56,40868.0,76.877,76.9961,76.7877,76.9465,40868.0
2025-03-11 14:20:00,77.56,77.86,77.5,77.65,54503.0,76.9465,77.2441,76.8869,77.0358,54503.0
2025-03-11 14:25:00,77.64,77.69,77.5,77.59,53604.0,77.0258,77.0754,76.8869,76.9762,53604.0
2025-03-11 14:30:00,77.59,77.67,77.41,77.44,58413.0,76.9762,77.0556,76.7977,76.8274,58413.0
2025-03-11 14:35:00,77.44,77.69,77.36,77.63,33832.0,76.8274,77.0754,76.7481,77.0159,33832.0
2025-03-11 14:40:00,77.65,77.86,77.58,77.82,51886.0,77.0358,77.2441,76.9663,77.2044,51886.0
2025-03-11 14:45:00,77.84,77.96,77.76,77.88,40676.0,77.2243,77.3433,77.1449,77.2639,40676.0
2025-03-11 14:50:00,77.88,78.15,77.87,78.05,39145.0,77.2639,77.5318,77.254,77.4326,39145.0
2025-03-11 14:55:00,78.03,78.08,77.78,77.91,49980.0,77.4128,77.4624,77.1647,77.2937,49980.0
2025-03-11 15:00:00,77.91,78.01,77.57,77.69,38981.0,77.2937,77.3929,76.9564,77.0754,38981.0
2025-03-11 15:05:00,77.67,77.91,77.63,77.7,44123.0,77.0556,77.2937,77.0159,77.0854,44123.0
2025-03-11 15:10:00,77.72,77.72,77.46,77.48,35961.0,77.1052,77.1052,76.8473,76.8671,35961.0
2025-03-11 15:15:00,77.46,77.49,77.28,77.36,45220.0,76.8473,76.877,76.6687,76.7481,45220.0
2025-03-11 15:20:00,77.35,77.56,77.28,77.3,52394.0,76.7381,76.9465,76.6687,76.6885,52394.0
2025-03-11 15:25:00,77.27,77.55,77.27,77.38,51932.0,76.6588,76.9366,76.6588,76.7679,51932.0
2025-03-11 15:30:00,77.37,77.61,77.33,77.48,58240.0,76.758,76.9961,76.7183,76.8671,58240.0
2025-03-11 15:35:00,77.48,77.61,77.36,77.41,66229.0,76.8671,76.9961,76.7481,76.7977,66229.0
2025-03-11 15:40:00,77.4,77.4,77.22,77.34,59699.0,76.7877,76.7877,76.6092,76.7282,59699.0
2025-03-11 15:45:00,77.33,77.34,77.15,77.31,78452.0,76.7183,76.7282,76.5397,76.6985,78452.0
2025-03-11 15:50:00,77.3,77.3,76.94,77.02,173906.0,76.6885,76.6885,76.3314,76.4107,173906.0
2025-03-11 15:55:00,77.02,77.04,76.83,76.99,660076.0,76.4107,76.4306,76.2222,76.381,660076.0
2025-03-12 09:30:00,78.5,79.05,78.0,78.7,101989.0,77.879,78.4247,77.383,78.0775,101989.0
2025-03-12 09:35:00,78.76,79.25,78.48,79.13,84376.0,78.137,78.6231,77.8592,78.5041,84376.0
2025-03-12 09:40:00,79.07,79.19,78.76,78.95,63191.0,78.4445,78.5636,78.137,78.3255,63191.0
2025-03-12 09:45:00,78.94,79.23,78.75,78.86,47265.0,78.3156,78.6033,78.1271,78.2362,47265.0
2025-03-12 09:50:00,78.86,79.04,78.66,78.71,40490.0,78.2362,78.4148,78.0378,78.0874,40490.0
2025-03-12 09:55:00,78.7,78.87,78.49,78.8,31865.0,78.0775,78.2461,77.8691,78.1767,31865.0
2025-03-12 10:00:00,78.77,78.95,78.32,78.41,59895.0,78.1469,78.3255,77.7005,77.7898,59895.0
2025-03-12 10:05:00,78.43,78.74,78.4,78.74,33259.0,77.8096,78.1171,77.7798,78.1171,33259.0
2025-03-12 10:10:00,78.69,78.77,78.28,78.32,35528.0,78.0675,78.1469,77.6608,77.7005,35528.0
2025-03-12 10:15:00,78.31,78.46,78.08,78.43,51208.0,77.6905,77.8394,77.4624,77.8096,51208.0
2025-03-12 10:20:00,78.46,78.72,78.43,78.7,46976.0,77.8394,78.0973,77.8096,78.0775,46976.0
2025-03-12 10:25:00,78.7,78.81,78.64,78.7,22997.0,78.0775,78.1866,78.0179,78.0775,22997.0
2025-03-12 10:30:00,78.68,78.72,78.34,78.53,13411.0,78.0576,78.0973,77.7203,77.9088,13411.0
2025-03-12 10:35:00,78.57,78.61,78.19,78.19,20978.0,77.9485,77.9882,77.5715,77.5715,20978.0
2025-03-12 10:40:00,78.2,78.23,78.0,78.18,15567.0,77.5814,77.6112,77.383,77.5616,15567.0
2025-03-12 10:45:00,78.15,78.25,78.14,78.16,25898.0,77.5318,77.631,77.5219,77.5417,25898.0
2025-03-12 10:50:00,78.15,78.58,78.13,78.58,15657.0,77.5318,77.9584,77.512,77.9584,15657.0
2025-03-12 10:55:00,78.58,78.58,78.36,78.41,17950.0,77.9584,77.9584,77.7401,77.7898,17950.0
2025-03-12 11:00:00,78.4,78.41,78.21,78.29,23893.0,77.7798,77.7898,77.5913,77.6707,23893.0
2025-03-12 11:05:00,78.3,78.41,78.17,78.34,20418.0,77.6806,77.7898,77.5516,77.7203,20418.0
2025-03-12 11:10:00,78.36,78.42,78.25,78.38,14802.0,77.7401,77.7997,77.631,77.76,14802.0
2025-03-12 11:15:00,78.39,78.63,78.29,78.3,42150.0,77.7699,78.008,77.6707,77.6806,42150.0
2025-03-12 11:20:00,78.3,78.58,78.25,78.54,32775.0,77.6806,77.9584,77.631,77.9187,32775.0
2025-03-12 11:25:00,78.51,78.8,78.46,78.8,43965.0,77.889,78.1767,77.8394,78.1767,43965.0
2025-03-12 11:30:00,78.83,78.97,78.74,78.91,24988.0,78.2064,78.3453,78.1171,78.2858,24988.0
2025-03-12 11:35:00,78.91,79.13,78.91,78.92,19621.0,78.2858,78.5041,78.2858,78.2957,19621.0
2025-03-12 11:40:00,78.92,79.09,78.89,79.03,11044.0,78.2957,78.4644,78.266,78.4048,11044.0
2025-03-12 11:45:00,79.05,79.11,78.94,79.07,37326.0,78.4247,78.4842,78.3156,78.4445,37326.0
2025-03-12 11:50:00,79.07,79.17,79.0,79.16,29644.0,78.4445,78.5437,78.3751,78.5338,29644.0
2025-03-12 11:55:00,79.16,79.34,79.02,79.33,36794.0,78.5338,78.7124,78.3949,78.7025,36794.0
2025-03-12 12:00:00,79.31,79.34,79.24,79.32,25330.0,78.6826,78.7124,78.6132,78.6926,25330.0
2025-03-12 12:05:00,79.32,79.54,79.32,79.48,39998.0,78.6926,78.9108,78.6926,78.8513,39998.0
2025-03-12 12:10:00,79.47,79.56,79.37,79.51,34686.0,78.8414,78.9307,78.7422,78.881,34686.0
2025-03-12 12:15:00,79.53,79.68,79.44,79.68,40883.0,78.9009,79.0497,78.8116,79.0497,40883.0
2025-03-12 12:20:00,79.7,79.8,79.68,79.79,30563.0,79.0695,79.1688,79.0497,79.1588,30563.0
2025-03-12 12:25:00,79.76,79.77,79.57,79.58,17922.0,79.1291,79.139,78.9406,78.9505,17922.0
2025-03-12 12:30:00,79.64,79.73,79.6,79.71,15606.0,79.01,79.0993,78.9703,79.0795,15606.0
2025-03-12 12:35:00,79.72,79.83,79.57,79.59,21470.0,79.0894,79.1985,78.9406,78.9604,21470.0
2025-03-12 12:40:00,79.59,79.67,79.45,79.53,47464.0,78.9604,79.0398,78.8215,78.9009,47464.0
2025-03-12 12:45:00,79.55,79.87,79.5,79.86,18381.0,78.9207,79.2382,78.8711,79.2283,18381.0
2025-03-12 12:50:00,79.84,79.89,79.62,79.74,19990.0,79.2084,79.258,78.9902,79.1092,19990.0
2025-03-12 12:55:00,79.74,79.76,79.49,79.49,28070.0,79.1092,79.1291,78.8612,78.8612,28070.0
2025-03-12 13:00:00,79.51,79.58,79.51,79.54,8054.0,78.881,78.9505,78.881,78.9108,8054.0
2025-03-12 13:05:00,79.51,79.6,79.42,79.53,16970.0,78.881,78.9703,78.7918,78.9009,16970.0
2025-03-12 13:10:00,79.53,79.53,79.3,79.34,13199.0,78.9009,78.9009,78.6727,78.7124,13199.0
2025-03-12 13:15:00,79.3,79.47,79.28,79.46,11909.0,78.6727,78.8414,78.6529,78.8314,11909.0
2025-03-12 13:20:00,79.46,79.88,79.45,79.85,31429.0,78.8314,79.2481,78.8215,79.2184,31429.0
2025-03-12 13:25:00,79.86,79.88,79.79,79.84,14159.0,79.2283,79.2481,79.1588,79.2084,14159.0
2025-03-12 13:30:00,79.85,79.93,79.8,79.85,23504.0,79.2184,79.2977,79.1688,79.2184,23504.0
2025-03-12 13:35:00,79.86,79.93,79.75,79.76,23829.0,79.2283,79.2977,79.1192,79.1291,23829.0
2025-03-12 13:40:00,79.76,79.81,79.65,79.67,17172.0,79.1291,79.1787,79.0199,79.0398,17172.0
2025-03-12 13:45:00,79.67,79.74,79.63,79.65,21501.0,79.0398,79.1092,79.0001,79.0199,21501.0
2025-03-12 13:50:00,79.66,79.66,79.37,79.4,85735.0,79.0299,79.0299,78.7422,78.7719,85735.0
2025-03-12 13:55:00,79.4,79.49,79.19,79.2,43751.0,78.7719,78.8612,78.5636,78.5735,43751.0
2025-03-12 14:00:00,79.18,79.39,79.13,79.2,17440.0,78.5537,78.762,78.5041,78.5735,17440.0
2025-03-12 14:05:00,79.2,79.25,79.1,79.22,14593.0,78.5735,78.6231,78.4743,78.5933,14593.0
2025-03-12 14:10:00,79.22,79.43,79.21,79.36,14271.0,78.5933,78.8017,78.5834,78.7322,14271.0
2025-03-12 14:15:00,79.37,79.51,79.36,79.48,11789.0,78.7422,78.881,78.7322,78.8513,11789.0
2025-03-12 14:20:00,79.48,79.53,79.38,79.48,11670.0,78.8513,78.9009,78.7521,78.8513,11670.0
2025-03-12 14:25:00,79.48,79.52,79.4,79.5,18553.0,78.8513,78.891,78.7719,78.8711,18553.0
2025-03-12 14:30:00,79.52,79.7,79.5,79.65,19217.0,78.891,79.0695,78.8711,79.0199,19217.0
2025-03-12 14:35:00,79.65,79.65,79.52,79.56,19684.0,79.0199,79.0199,78.891,78.9307,19684.0
2025-03-12 14:40:00,79.56,79.77,79.55,79.76,14339.0,78.9307,79.139,78.9207,79.1291,14339.0
2025-03-12 14:45:00,79.72,79.8,79.66,79.77,17535.0,79.0894,79.1688,79.0299,79.139,17535.0
2025-03-12 14:50:00,79.76,79.77,79.53,79.61,20094.0,79.1291,79.139,78.9009,78.9803,20094.0
2025-03-12 14:55:00,79.59,79.8,79.52,79.7,28537.0,78.9604,79.1688,78.891,79.0695,28537.0
2025-03-12 15:00:00,79.66,79.67,79.41,79.59,16610.0,79.0299,79.0398,78.7818,78.9604,16610.0
2025-03-12 15:05:00,79.56,79.65,79.49,79.63,17592.0,78.9307,79.0199,78.8612,79.0001,17592.0
2025-03-12 15:10:00,79.59,79.64,79.49,79.49,18251.0,78.9604,79.01,78.8612,78.8612,18251.0
2025-03-12 15:15:00,79.47,79.67,79.43,79.62,17803.0,78.8414,79.0398,78.8017,78.9902,17803.0
2025-03-12 15:20:00,79.63,79.68,79.38,79.49,37196.0,79.0001,79.0497,78.7521,78.8612,37196.0
2025-03-12 15:25:00,79.47,79.57,79.44,79.47,23630.0,78.8414,78.9406,78.8116,78.8414,23630.0
2025-03-12 15:30:00,79.51,79.53,79.29,79.31,26645.0,78.881,78.9009,78.6628,78.6826,26645.0
2025-03-12 15:35:00,79.29,79.31,79.12,79.14,37370.0,78.6628,78.6826,78.4941,78.514,37370.0
2025-03-12 15:40:00,79.14,79.18,78.98,79.17,43210.0,78.514,78.5537,78.3552,78.5437,43210.0
2025-03-12 15:45:00,79.17,79.23,79.02,79.12,38358.0,78.5437,78.6033,78.3949,78.4941,38358.0
2025-03-12 15:50:00,79.1,79.12,78.91,79.05,80162.0,78.4743,78.4941,78.2858,78.4247,80162.0
2025-03-12 15:55:00,79.04,79.09,78.66,78.69,251284.0,78.4148,78.4644,78.0378,78.0675,251284.0
2025-03-13 09:30:00,78.23,78.82,78.02,78.62,101261.0,77.6112,78.1965,77.4028,77.9981,101261.0
2025-03-13 09:35:00,78.63,79.05,78.56,79.05,14644.0,78.008,78.4247,77.9386,78.4247,14644.0
2025-03-13 09:40:00,78.88,79.12,78.82,78.89,12756.0,78.256,78.4941,78.1965,78.266,12756.0
2025-03-13 09:45:00,78.83,78.9,78.32,78.34,13439.0,78.2064,78.2759,77.7005,77.7203,13439.0
2025-03-13 09:50:00,78.39,78.45,78.13,78.2,13344.0,77.7699,77.8294,77.512,77.5814,13344.0
2025-03-13 09:55:00,78.22,78.24,78.04,78.19,12938.0,77.6013,77.6211,77.4227,77.5715,12938.0
2025-03-13 10:00:00,78.14,78.16,77.8,77.84,21714.0,77.5219,77.5417,77.1846,77.2243,21714.0
2025-03-13 10:05:00,77.81,77.96,77.6,77.81,23935.0,77.1945,77.3433,76.9862,77.1945,23935.0
2025-03-13 10:10:00,77.81,78.23,77.8,78.23,13657.0,77.1945,77.6112,77.1846,77.6112,13657.0
2025-03-13 10:15:00,78.18,78.5,78.11,78.5,7364.0,77.5616,77.879,77.4921,77.879,7364.0
2025-03-13 10:20:00,78.42,78.61,78.24,78.44,14415.0,77.7997,77.9882,77.6211,77.8195,14415.0
2025-03-13 10:25:00,78.44,78.62,78.3,78.3,18081.0,77.8195,77.9981,77.6806,77.6806,18081.0
2025-03-13 10:30:00,78.36,78.55,78.29,78.29,12507.0,77.7401,77.9286,77.6707,77.6707,12507.0
2025-03-13 10:35:00,78.34,78.38,78.11,78.13,119164.0,77.7203,77.76,77.4921,77.512,119164.0
2025-03-13 10:40:00,78.17,78.17,77.94,78.06,4683.0,77.5516,77.5516,77.3235,77.4425,4683.0
2025-03-13 10:45:00,78.06,78.18,77.96,78.03,16980.0,77.4425,77.5616,77.3433,77.4128,16980.0
2025-03-13 10:50:00,78.03,78.23,77.97,78.06,14928.0,77.4128,77.6112,77.3532,77.4425,14928.0
2025-03-13 10:55:00,78.03,78.07,77.91,78.0,11828.0,77.4128,77.4524,77.2937,77.383,11828.0
2025-03-13 11:00:00,78.0,78.14,77.94,78.01,16765.0,77.383,77.5219,77.3235,77.3929,16765.0
2025-03-13 11:05:00,78.01,78.07,77.77,77.81,16704.0,77.3929,77.4524,77.1548,77.1945,16704.0
2025-03-13 11:10:00,77.83,77.93,77.8,77.86,20814.0,77.2143,77.3135,77.1846,77.2441,20814.0
2025-03-13 11:15:00,77.87,77.88,77.73,77.79,22878.0,77.254,77.2639,77.1151,77.1747,22878.0
2025-03-13 11:20:00,77.79,77.89,77.76,77.89,11814.0,77.1747,77.2739,77.1449,77.2739,11814.0
2025-03-13 11:25:00,77.9,77.94,77.77,77.8,16052.0,77.2838,77.3235,77.1548,77.1846,16052.0
2025-03-13 11:30:00,77.78,77.9,77.77,77.77,19304.0,77.1647,77.2838,77.1548,77.1548,19304.0
2025-03-13 11:35:00,77.75,77.75,77.49,77.58,20322.0,77.135,77.135,76.877,76.9663,20322.0
2025-03-13 11:40:00,77.61,77.86,77.53,77.67,37535.0,76.9961,77.2441,76.9167,77.0556,37535.0
2025-03-13 11:45:00,77.63,77.69,77.49,77.56,12660.0,77.0159,77.0754,76.877,76.9465,12660.0
2025-03-13 11:50:00,77.55,77.57,77.45,77.5,21780.0,76.9366,76.9564,76.8373,76.8869,21780.0
2025-03-13 11:55:00,77.52,77.53,77.43,77.46,16338.0,76.9068,76.9167,76.8175,76.8473,16338.0
2025-03-13 12:00:00,77.48,77.71,77.43,77.71,17180.0,76.8671,77.0953,76.8175,77.0953,17180.0
2025-03-13 12:05:00,77.68,77.81,77.57,77.73,18182.0,77.0655,77.1945,76.9564,77.1151,18182.0
2025-03-13 12:10:00,77.72,77.76,77.57,77.57,21115.0,77.1052,77.1449,76.9564,76.9564,21115.0
2025-03-13 12:15:00,77.54,77.59,77.48,77.51,39254.0,76.9266,76.9762,76.8671,76.8969,39254.0
2025-03-13 12:20:00,77.5,77.52,77.43,77.48,16527.0,76.8869,76.9068,76.8175,76.8671,16527.0
2025-03-13 12:25:00,77.5,77.54,77.41,77.41,19824.0,76.8869,76.9266,76.7977,76.7977,19824.0
2025-03-13 12:30:00,77.4,77.69,77.33,77.68,36926.0,76.7877,77.0754,76.7183,77.0655,36926.0
2025-03-13 12:35:00,77.68,77.8,77.63,77.79,11411.0,77.0655,77.1846,77.0159,77.1747,11411.0
2025-03-13 12:40:00,77.8,77.8,77.58,77.58,18328.0,77.1846,77.1846,76.9663,76.9663,18328.0
2025-03-13 12:45:00,77.61,77.65,77.4,77.54,13005.0,76.9961,77.0358,76.7877,76.9266,13005.0
2025-03-13 12:50:00,77.54,77.79,77.51,77.69,20809.0,76.9266,77.1747,76.8969,77.0754,20809.0
2025-03-13 12:55:00,77.69,77.76,77.64,77.75,12817.0,77.0754,77.1449,77.0258,77.135,12817.0
2025-03-13 13:00:00,77.73,77.75,77.56,77.64,26263.0,77.1151,77.135,76.9465,77.0258,26263.0
2025-03-13 13:05:00,77.66,77.7,77.49,77.53,19470.0,77.0457,77.0854,76.877,76.9167,19470.0
2025-03-13 13:10:00,77.51,77.52,77.32,77.33,25784.0,76.8969,76.9068,76.7084,76.7183,25784.0
2025-03-13 13:15:00,77.33,77.36,77.21,77.24,13807.0,76.7183,76.7481,76.5992,76.629,13807.0
2025-03-13 13:20:00,77.26,77.36,77.22,77.23,11984.0,76.6488,76.7481,76.6092,76.6191,11984.0
2025-03-13 13:25:00,77.23,77.26,77.13,77.18,17742.0,76.6191,76.6488,76.5199,76.5695,17742.0
2025-03-13 13:30:00,77.18,77.18,77.0,77.09,18740.0,76.5695,76.5695,76.3909,76.4802,18740.0
2025-03-13 13:35:00,77.09,77.16,77.07,77.1,17474.0,76.4802,76.5496,76.4604,76.4901,17474.0
2025-03-13 13:40:00,77.11,77.19,77.11,77.13,18085.0,76.5,76.5794,76.5,76.5199,18085.0
2025-03-13 13:45:00,77.14,77.17,77.0,77.03,13876.0,76.5298,76.5596,76.3909,76.4207,13876.0
2025-03-13 13:50:00,77.04,77.17,77.02,77.16,12731.0,76.4306,76.5596,76.4107,76.5496,12731.0
2025-03-13 13:55:00,77.16,77.16,76.99,76.99,13454.0,76.5496,76.5496,76.381,76.381,13454.0
2025-03-13 14:00:00,76.94,77.24,76.94,77.18,13748.0,76.3314,76.629,76.3314,76.5695,13748.0
2025-03-13 14:05:00,77.17,77.34,77.17,77.29,8692.0,76.5596,76.7282,76.5596,76.6786,8692.0
2025-03-13 14:10:00,77.27,77.55,77.26,77.52,12355.0,76.6588,76.9366,76.6488,76.9068,12355.0
2025-03-13 14:15:00,77.53,77.55,77.4,77.47,17725.0,76.9167,76.9366,76.7877,76.8572,17725.0
2025-03-13 14:20:00,77.47,77.57,77.44,77.53,12501.0,76.8572,76.9564,76.8274,76.9167,12501.0
2025-03-13 14:25:00,77.57,77.59,77.49,77.58,15816.0,76.9564,76.9762,76.877,76.9663,15816.0
2025-03-13 14:30:00,77.56,77.74,77.52,77.63,38046.0,76.9465,77.1251,76.9068,77.0159,38046.0
2025-03-13 14:35:00,77.64,77.72,77.59,77.63,14528.0,77.0258,77.1052,76.9762,77.0159,14528.0
2025-03-13 14:40:00,77.61,77.67,77.56,77.65,9199.0,76.9961,77.0556,76.9465,77.0358,9199.0
2025-03-13 14:45:00,77.65,77.79,77.58,77.77,10777.0,77.0358,77.1747,76.9663,77.1548,10777.0
2025-03-13 14:50:00,77.77,77.84,77.68,77.81,22260.0,77.1548,77.2243,77.0655,77.1945,22260.0
2025-03-13 14:55:00,77.81,77.89,77.69,77.84,20665.0,77.1945,77.2739,77.0754,77.2243,20665.0
2025-03-13 15:00:00,77.82,77.95,77.73,77.76,21214.0,77.2044,77.3334,77.1151,77.1449,21214.0
2025-03-13 15:05:00,77.76,77.79,77.61,77.66,21135.0,77.1449,77.1747,76.9961,77.0457,21135.0
2025-03-13 15:10:00,77.66,77.81,77.61,77.76,29300.0,77.0457,77.1945,76.9961,77.1449,29300.0
2025-03-13 15:15:00,77.78,77.82,77.71,77.8,21942.0,77.1647,77.2044,77.0953,77.1846,21942.0
2025-03-13 15:20:00,77.77,77.78,77.68,77.68,28373.0,77.1548,77.1647,77.0655,77.0655,28373.0
2025-03-13 15:25:00,77.68,77.69,77.41,77.55,28769.0,77.0655,77.0754,76.7977,76.9366,28769.0
2025-03-13 15:30:00,77.57,77.7,77.51,77.67,23425.0,76.9564,77.0854,76.8969,77.0556,23425.0
2025-03-13 15:35:00,77.65,77.65,77.34,77.36,30124.0,77.0358,77.0358,76.7282,76.7481,30124.0
2025-03-13 15:40:00,77.36,77.53,77.36,77.45,33600.0,76.7481,76.9167,76.7481,76.8373,33600.0
2025-03-13 15:45:00,77.45,77.5,77.33,77.42,53750.0,76.8373,76.8869,76.7183,76.8076,53750.0
2025-03-13 15:50:00,77.43,77.44,77.31,77.39,96540.0,76.8175,76.8274,76.6985,76.7778,96540.0
2025-03-13 15:55:00,77.38,77.48,77.32,77.47,298252.0,76.7679,76.8671,76.7084,76.8572,298252.0
2025-03-14 09:30:00,78.9,78.97,78.37,78.38,42852.0,78.2759,78.3453,77.7501,77.76,42852.0
2025-03-14 09:35:00,78.44,78.81,78.43,78.6,26107.0,77.8195,78.1866,77.8096,77.9782,26107.0
2025-03-14 09:40:00,78.69,78.88,78.69,78.88,4377.0,78.0675,78.256,78.0675,78.256,4377.0
2025-03-14 09:45:00,78.91,79.2,78.91,79.2,8072.0,78.2858,78.5735,78.2858,78.5735,8072.0
2025-03-14 09:50:00,79.14,79.46,79.12,79.46,8140.0,78.514,78.8314,78.4941,78.8314,8140.0
2025-03-14 09:55:00,79.45,79.46,79.19,79.23,27012.0,78.8215,78.8314,78.5636,78.6033,27012.0
2025-03-14 10:00:00,79.2,79.25,78.51,79.19,21411.0,78.5735,78.6231,77.889,78.5636,21411.0
2025-03-14 10:05:00,79.25,79.35,78.82,78.9,41856.0,78.6231,78.7223,78.1965,78.2759,41856.0
2025-03-14 10:10:00,78.87,79.1,78.82,78.9,11877.0,78.2461,78.4743,78.1965,78.2759,11877.0
2025-03-14 10:15:00,78.89,78.89,78.75,78.75,18794.0,78.266,78.266,78.1271,78.1271,18794.0
2025-03-14 10:20:00,78.75,78.85,78.6,78.79,6614.0,78.1271,78.2263,77.9782,78.1667,6614.0
2025-03-14 10:25:00,78.82,78.97,78.79,78.9,28057.0,78.1965,78.3453,78.1667,78.2759,28057.0
2025-03-14 10:30:00,78.9,79.04,78.89,79.04,8143.0,78.2759,78.4148,78.266,78.4148,8143.0
2025-03-14 10:35:00,79.04,79.16,78.95,79.16,18152.0,78.4148,78.5338,78.3255,78.5338,18152.0
2025-03-14 10:40:00,79.16,79.24,79.03,79.2,11932.0,78.5338,78.6132,78.4048,78.5735,11932.0
2025-03-14 10:45:00,79.23,79.28,79.14,79.19,11437.0,78.6033,78.6529,78.514,78.5636,11437.0
2025-03-14 10:50:00,79.2,79.33,79.18,79.31,13906.0,78.5735,78.7025,78.5537,78.6826,13906.0
2025-03-14 10:55:00,79.28,79.54,79.23,79.54,22607.0,78.6529,78.9108,78.6033,78.9108,22607.0
2025-03-14 11:00:00,79.56,79.64,79.54,79.6,26764.0,78.9307,79.01,78.9108,78.9703,26764.0
2025-03-14 11:05:00,79.61,79.67,79.51,79.54,23673.0,78.9803,79.0398,78.881,78.9108,23673.0
2025-03-14 11:10:00,79.53,79.64,79.52,79.63,10188.0,78.9009,79.01,78.891,79.0001,10188.0
2025-03-14 11:15:00,79.63,79.71,79.6,79.65,19120.0,79.0001,79.0795,78.9703,79.0199,19120.0
2025-03-14 11:20:00,79.66,79.81,79.63,79.81,21167.0,79.0299,79.1787,79.0001,79.1787,21167.0
2025-03-14 11:25:00,79.81,79.85,79.66,79.73,32596.0,79.1787,79.2184,79.0299,79.0993,32596.0
2025-03-14 11:30:00,79.75,79.86,79.73,79.74,33008.0,79.1192,79.2283,79.0993,79.1092,33008.0
2025-03-14 11:35:00,79.75,79.75,79.53,79.62,18461.0,79.1192,79.1192,78.9009,78.9902,18461.0
2025-03-14 11:40:00,79.6,79.7,79.58,79.7,10487.0,78.9703,79.0695,78.9505,79.0695,10487.0
2025-03-14 11:45:00,79.71,79.72,79.51,79.64,13903.0,79.0795,79.0894,78.881,79.01,13903.0
2025-03-14 11:50:00,79.62,79.63,79.51,79.62,18746.0,78.9902,79.0001,78.881,78.9902,18746.0
2025-03-14 11:55:00,79.6,79.69,79.6,79.69,16545.0,78.9703,79.0596,78.9703,79.0596,16545.0
2025-03-14 12:00:00,79.7,79.7,79.62,79.63,16747.0,79.0695,79.0695,78.9902,79.0001,16747.0
2025-03-14 12:05:00,79.62,79.69,79.58,79.6,19765.0,78.9902,79.0596,78.9505,78.9703,19765.0
2025-03-14 12:10:00,79.6,79.63,79.57,79.61,18575.0,78.9703,79.0001,78.9406,78.9803,18575.0
2025-03-14 12:15:00,79.62,79.62,79.42,79.42,21132.0,78.9902,78.9902,78.7918,78.7918,21132.0
2025-03-14 12:20:00,79.44,79.58,79.44,79.5,16203.0,78.8116,78.9505,78.8116,78.8711,16203.0
2025-03-14 12:25:00,79.51,79.52,79.3,79.36,19831.0,78.881,78.891,78.6727,78.7322,19831.0
2025-03-14 12:30:00,79.37,79.56,79.36,79.56,14649.0,78.7422,78.9307,78.7322,78.9307,14649.0
2025-03-14 12:35:00,79.56,79.68,79.48,79.49,15983.0,78.9307,79.0497,78.8513,78.8612,15983.0
2025-03-14 12:40:00,79.49,79.6,79.49,79.58,28565.0,78.8612,78.9703,78.8612,78.9505,28565.0
2025-03-14 12:45:00,79.56,79.56,79.46,79.52,20578.0,78.9307,78.9307,78.8314,78.891,20578.0
2025-03-14 12:50:00,79.5,79.57,79.5,79.54,11294.0,78.8711,78.9406,78.8711,78.9108,11294.0
2025-03-14 12:55:00,79.54,79.59,79.5,79.57,19289.0,78.9108,78.9604,78.8711,78.9406,19289.0
2025-03-14 13:00:00,79.56,79.72,79.49,79.57,27037.0,78.9307,79.0894,78.8612,78.9406,27037.0
2025-03-14 13:05:00,79.56,79.68,79.55,79.66,14058.0,78.9307,79.0497,78.9207,79.0299,14058.0
2025-03-14 13:10:00,79.66,79.66,79.55,79.61,12407.0,79.0299,79.0299,78.9207,78.9803,12407.0
2025-03-14 13:15:00,79.61,79.66,79.57,79.6,15623.0,78.9803,79.0299,78.9406,78.9703,15623.0
2025-03-14 13:20:00,79.59,79.73,79.59,79.68,27218.0,78.9604,79.0993,78.9604,79.0497,27218.0
2025-03-14 13:25:00,79.69,79.76,79.62,79.66,27931.0,79.0596,79.1291,78.9902,79.0299,27931.0
2025-03-14 13:30:00,79.66,79.73,79.6,79.63,17395.0,79.0299,79.0993,78.9703,79.0001,17395.0
2025-03-14 13:35:00,79.63,79.69,79.56,79.65,26229.0,79.0001,79.0596,78.9307,79.0199,26229.0
2025-03-14 13:40:00,79.65,79.65,79.48,79.48,11800.0,79.0199,79.0199,78.8513,78.8513,11800.0
2025-03-14 13:45:00,79.48,79.53,79.42,79.45,15405.0,78.8513,78.9009,78.7918,78.8215,15405.0
2025-03-14 13:50:00,79.46,79.55,79.43,79.55,9877.0,78.8314,78.9207,78.8017,78.9207,9877.0
2025-03-14 13:55:00,79.55,79.56,79.45,79.45,11531.0,78.9207,78.9307,78.8215,78.8215,11531.0
2025-03-14 14:00:00,79.47,79.6,79.47,79.58,11793.0,78.8414,78.9703,78.8414,78.9505,11793.0
2025-03-14 14:05:00,79.59,79.62,79.51,79.51,11311.0,78.9604,78.9902,78.881,78.881,11311.0
2025-03-14 14:10:00,79.52,79.55,79.39,79.41,12594.0,78.891,78.9207,78.762,78.7818,12594.0
2025-03-14 14:15:00,79.41,79.46,79.37,79.37,12538.0,78.7818,78.8314,78.7422,78.7422,12538.0
2025-03-14 14:20:00,79.37,79.42,79.31,79.33,14716.0,78.7422,78.7918,78.6826,78.7025,14716.0
2025-03-14 14:25:00,79.34,79.42,79.34,79.35,13665.0,78.7124,78.7918,78.7124,78.7223,13665.0
2025-03-14 14:30:00,79.37,79.55,79.36,79.52,13057.0,78.7422,78.9207,78.7322,78.891,13057.0
2025-03-14 14:35:00,79.52,79.58,79.43,79.58,14191.0,78.891,78.9505,78.8017,78.9505,14191.0
2025-03-14 14:40:00,79.57,79.58,79.47,79.53,15477.0,78.9406,78.9505,78.8414,78.9009,15477.0
2025-03-14 14:45:00,79.52,79.62,79.48,79.62,18562.0,78.891,78.9902,78.8513,78.9902,18562.0
2025-03-14 14:50:00,79.62,79.67,79.53,79.55,35610.0,78.9902,79.0398,78.9009,78.9207,35610.0
2025-03-14 14:55:00,79.56,79.57,79.41,79.51,14756.0,78.9307,78.9406,78.7818,78.881,14756.0
2025-03-14 15:00:00,79.5,79.63,79.48,79.61,12022.0,78.8711,79.0001,78.8513,78.9803,12022.0
2025-03-14 15:05:00,79.61,79.66,79.6,79.63,14263.0,78.9803,79.0299,78.9703,79.0001,14263.0
2025-03-14 15:10:00,79.63,79.68,79.58,79.66,12150.0,79.0001,79.0497,78.9505,79.0299,12150.0
2025-03-14 15:15:00,79.65,79.67,79.59,79.62,16656.0,79.0199,79.0398,78.9604,78.9902,16656.0
2025-03-14 15:20:00,79.61,79.63,79.52,79.6,19833.0,78.9803,79.0001,78.891,78.9703,19833.0
2025-03-14 15:25:00,79.61,79.64,79.48,79.48,16560.0,78.9803,79.01,78.8513,78.8513,16560.0
2025-03-14 15:30:00,79.49,79.59,79.47,79.54,16047.0,78.8612,78.9604,78.8414,78.9108,16047.0
2025-03-14 15:35:00,79.53,79.53,79.42,79.48,17257.0,78.9009,78.9009,78.7918,78.8513,17257.0
2025-03-14 15:40:00,79.47,79.54,79.43,79.53,25412.0,78.8414,78.9108,78.8017,78.9009,25412.0
2025-03-14 15:45:00,79.53,79.65,79.48,79.62,34876.0,78.9009,79.0199,78.8513,78.9902,34876.0
2025-03-14 15:50:00,79.6,79.72,79.44,79.71,55851.0,78.9703,79.0894,78.8116,79.0795,55851.0
2025-03-14 15:55:00,79.7,79.83,79.61,79.62,162068.0,79.0695,79.1985,78.9803,78.9902,162068.0
2025-03-17 09:30:00,79.19,80.19,79.01,79.86,43949.0,78.5636,79.5557,78.385,79.2283,43949.0
2025-03-17 09:35:00,80.01,80.53,80.0,80.51,9348.0,79.3771,79.893,79.3672,79.8731,9348.0
2025-03-17 09:40:00,80.41,80.65,80.3,80.64,11323.0,79.7739,80.012,79.6648,80.0021,11323.0
2025-03-17 09:45:00,80.65,80.92,80.48,80.52,55430.0,80.012,80.2799,79.8434,79.8831,55430.0
2025-03-17 09:50:00,80.47,80.74,80.43,80.56,11555.0,79.8335,80.1013,79.7938,79.9227,11555.0
2025-03-17 09:55:00,80.6,80.64,80.47,80.61,14262.0,79.9624,80.0021,79.8335,79.9723,14262.0
2025-03-17 10:00:00,80.6,80.9,80.57,80.81,45641.0,79.9624,80.2601,79.9327,80.1708,45641.0
2025-03-17 10:05:00,80.81,80.96,80.75,80.88,21477.0,80.1708,80.3196,80.1112,80.2402,21477.0
2025-03-17 10:10:00,80.86,81.05,80.86,80.98,13906.0,80.2204,80.4089,80.2204,80.3394,13906.0
2025-03-17 10:15:00,80.94,80.94,80.8,80.93,22472.0,80.2997,80.2997,80.1608,80.2898,22472.0
2025-03-17 10:20:00,80.93,81.05,80.78,81.03,28073.0,80.2898,80.4089,80.141,80.389,28073.0
2025-03-17 10:25:00,81.03,81.07,80.78,80.89,18483.0,80.389,80.4287,80.141,80.2501,18483.0
2025-03-17 10:30:00,80.87,80.92,80.7,80.86,21452.0,80.2303,80.2799,80.0616,80.2204,21452.0
2025-03-17 10:35:00,80.83,81.19,80.8,81.19,14853.0,80.1906,80.5478,80.1608,80.5478,14853.0
2025-03-17 10:40:00,81.15,81.18,81.05,81.16,12403.0,80.5081,80.5378,80.4089,80.518,12403.0
2025-03-17 10:45:00,81.13,81.16,80.97,81.11,22953.0,80.4882,80.518,80.3295,80.4684,22953.0
2025-03-17 10:50:00,81.05,81.07,80.85,80.88,14330.0,80.4089,80.4287,80.2104,80.2402,14330.0
2025-03-17 10:55:00,80.88,80.9,80.76,80.84,13090.0,80.2402,80.2601,80.1212,80.2005,13090.0
2025-03-17 11:00:00,80.86,81.09,80.85,81.09,4696.0,80.2204,80.4486,80.2104,80.4486,4696.0
2025-03-17 11:05:00,81.1,81.14,81.02,81.14,17056.0,80.4585,80.4982,80.3791,80.4982,17056.0
2025-03-17 11:10:00,81.11,81.32,81.08,81.25,6912.0,80.4684,80.6767,80.4386,80.6073,6912.0
2025-03-17 11:15:00,81.3,81.42,81.2,81.41,6979.0,80.6569,80.7759,80.5577,80.766,6979.0
2025-03-17 11:20:00,81.4,81.45,81.37,81.45,4666.0,80.7561,80.8057,80.7263,80.8057,4666.0
2025-03-17 11:25:00,81.44,81.5,81.41,81.44,16018.0,80.7958,80.8553,80.766,80.7958,16018.0
2025-03-17 11:30:00,81.42,81.46,81.34,81.38,24496.0,80.7759,80.8156,80.6966,80.7363,24496.0
2025-03-17 11:35:00,81.37,81.46,81.32,81.33,15305.0,80.7263,80.8156,80.6767,80.6867,15305.0
2025-03-17 11:40:00,81.33,81.41,81.31,81.39,11956.0,80.6867,80.766,80.6668,80.7462,11956.0
2025-03-17 11:45:00,81.39,81.44,81.32,81.4,15191.0,80.7462,80.7958,80.6767,80.7561,15191.0
2025-03-17 11:50:00,81.37,81.4,81.26,81.38,21863.0,80.7263,80.7561,80.6172,80.7363,21863.0
2025-03-17 11:55:00,81.39,81.42,81.23,81.25,69620.0,80.7462,80.7759,80.5874,80.6073,69620.0
2025-03-17 12:00:00,81.25,81.4,81.22,81.37,11552.0,80.6073,80.7561,80.5775,80.7263,11552.0
2025-03-17 12:05:00,81.39,81.55,81.36,81.55,16988.0,80.7462,80.9049,80.7164,80.9049,16988.0
2025-03-17 12:10:00,81.55,81.56,81.43,81.5,10689.0,80.9049,80.9148,80.7859,80.8553,10689.0
2025-03-17 12:15:00,81.48,81.5,81.38,81.41,18500.0,80.8355,80.8553,80.7363,80.766,18500.0
2025-03-17 12:20:00,81.41,81.41,81.26,81.34,15254.0,80.766,80.766,80.6172,80.6966,15254.0
2025-03-17 12:25:00,81.33,81.36,81.26,81.29,11665.0,80.6867,80.7164,80.6172,80.647,11665.0
2025-03-17 12:30:00,81.27,81.34,81.24,81.29,10687.0,80.6271,80.6966,80.5974,80.647,10687.0
2025-03-17 12:35:00,81.3,81.39,81.24,81.25,12941.0,80.6569,80.7462,80.5974,80.6073,12941.0
2025-03-17 12:40:00,81.23,81.24,81.16,81.17,8498.0,80.5874,80.5974,80.518,80.5279,8498.0
2025-03-17 12:45:00,81.17,81.25,81.11,81.23,16329.0,80.5279,80.6073,80.4684,80.5874,16329.0
2025-03-17 12:50:00,81.24,81.33,81.21,81.31,6856.0,80.5974,80.6867,80.5676,80.6668,6856.0
2025-03-17 12:55:00,81.33,81.35,81.24,81.29,24039.0,80.6867,80.7065,80.5974,80.647,24039.0
2025-03-17 13:00:00,81.29,81.31,81.06,81.11,17323.0,80.647,80.6668,80.4188,80.4684,17323.0
2025-03-17 13:05:00,81.11,81.28,81.08,81.23,12628.0,80.4684,80.637,80.4386,80.5874,12628.0
2025-03-17 13:10:00,81.27,81.32,81.2,81.28,7825.0,80.6271,80.6767,80.5577,80.637,7825.0
2025-03-17 13:15:00,81.27,81.27,81.12,81.18,47766.0,80.6271,80.6271,80.4783,80.5378,47766.0
2025-03-17 13:20:00,81.18,81.29,81.12,81.24,10371.0,80.5378,80.647,80.4783,80.5974,10371.0
2025-03-17 13:25:00,81.28,81.38,81.24,81.34,11120.0,80.637,80.7363,80.5974,80.6966,11120.0
2025-03-17 13:30:00,81.34,81.41,81.31,81.41,7105.0,80.6966,80.766,80.6668,80.766,7105.0
2025-03-17 13:35:00,81.42,81.5,81.36,81.47,18516.0,80.7759,80.8553,80.7164,80.8255,18516.0
2025-03-17 13:40:00,81.48,81.51,81.44,81.45,21509.0,80.8355,80.8652,80.7958,80.8057,21509.0
2025-03-17 13:45:00,81.46,81.48,81.33,81.36,14322.0,80.8156,80.8355,80.6867,80.7164,14322.0
2025-03-17 13:50:00,81.36,81.49,81.34,81.45,7287.0,80.7164,80.8454,80.6966,80.8057,7287.0
2025-03-17 13:55:00,81.45,81.52,81.42,81.48,12594.0,80.8057,80.8751,80.7759,80.8355,12594.0
2025-03-17 14:00:00,81.49,81.6,81.49,81.55,14539.0,80.8454,80.9545,80.8454,80.9049,14539.0
2025-03-17 14:05:00,81.55,81.7,81.54,81.66,19227.0,80.9049,81.0537,80.895,81.014,19227.0
2025-03-17 14:10:00,81.65,81.8,81.62,81.74,16226.0,81.0041,81.1529,80.9744,81.0934,16226.0
2025-03-17 14:15:00,81.74,81.81,81.7,81.75,14478.0,81.0934,81.1629,81.0537,81.1033,14478.0
2025-03-17 14:20:00,81.76,81.79,81.66,81.74,14919.0,81.1133,81.143,81.014,81.0934,14919.0
2025-03-17 14:25:00,81.74,81.77,81.71,81.74,14684.0,81.0934,81.1232,81.0636,81.0934,14684.0
2025-03-17 14:30:00,81.73,81.83,81.73,81.77,10774.0,81.0835,81.1827,81.0835,81.1232,10774.0
2025-03-17 14:35:00,81.75,81.82,81.67,81.76,14846.0,81.1033,81.1728,81.024,81.1133,14846.0
2025-03-17 14:40:00,81.76,81.84,81.73,81.82,15998.0,81.1133,81.1926,81.0835,81.1728,15998.0
2025-03-17 14:45:00,81.82,81.85,81.79,81.82,18128.0,81.1728,81.2025,81.143,81.1728,18128.0
2025-03-17 14:50:00,81.83,81.91,81.8,81.9,27047.0,81.1827,81.2621,81.1529,81.2521,27047.0
2025-03-17 14:55:00,81.91,82.05,81.83,81.83,55036.0,81.2621,81.401,81.1827,81.1827,55036.0
2025-03-17 15:00:00,81.84,81.93,81.84,81.89,15950.0,81.1926,81.2819,81.1926,81.2422,15950.0
2025-03-17 15:05:00,81.92,81.98,81.89,81.91,15555.0,81.272,81.3315,81.2422,81.2621,15555.0
2025-03-17 15:10:00,81.92,81.92,81.78,81.84,24223.0,81.272,81.272,81.1331,81.1926,24223.0
2025-03-17 15:15:00,81.83,81.88,81.79,81.86,19740.0,81.1827,81.2323,81.143,81.2125,19740.0
2025-03-17 15:20:00,81.86,81.95,81.86,81.88,21447.0,81.2125,81.3017,81.2125,81.2323,21447.0
2025-03-17 15:25:00,81.9,81.94,81.85,81.93,12546.0,81.2521,81.2918,81.2025,81.2819,12546.0
2025-03-17 15:30:00,81.92,81.94,81.81,81.81,22653.0,81.272,81.2918,81.1629,81.1629,22653.0
2025-03-17 15:35:00,81.8,81.82,81.72,81.75,24630.0,81.1529,81.1728,81.0736,81.1033,24630.0
2025-03-17 15:40:00,81.72,81.76,81.68,81.74,28288.0,81.0736,81.1133,81.0339,81.0934,28288.0
2025-03-17 15:45:00,81.74,81.81,81.73,81.77,20547.0,81.0934,81.1629,81.0835,81.1232,20547.0
2025-03-17 15:50:00,81.77,81.77,81.58,81.66,44272.0,81.1232,81.1232,80.9347,81.014,44272.0
2025-03-17 15:55:00,81.65,81.66,81.41,81.53,174675.0,81.0041,81.014,80.766,80.8851,174675.0
2025-03-18 09:30:00,80.76,80.85,80.23,80.7,55330.0,80.1212,80.2104,79.5954,80.0616,55330.0
2025-03-18 09:35:00,80.64,80.69,80.37,80.38,7051.0,80.0021,80.0517,79.7342,79.7442,7051.0
2025-03-18 09:40:00,80.38,80.71,80.37,80.48,24290.0,79.7442,80.0716,79.7342,79.8434,24290.0
2025-03-18 09:45:00,80.58,80.94,80.47,80.81,31067.0,79.9426,80.2997,79.8335,80.1708,31067.0
2025-03-18 09:50:00,80.85,80.97,80.66,80.97,11222.0,80.2104,80.3295,80.022,80.3295,11222.0
2025-03-18 09:55:00,80.95,81.03,80.89,80.98,16555.0,80.3097,80.389,80.2501,80.3394,16555.0
2025-03-18 10:00:00,80.98,81.02,80.83,80.93,23137.0,80.3394,80.3791,80.1906,80.2898,23137.0
2025-03-18 10:05:00,80.94,81.15,80.87,81.07,17430.0,80.2997,80.5081,80.2303,80.4287,17430.0
2025-03-18 10:10:00,81.08,81.1,80.97,81.09,14405.0,80.4386,80.4585,80.3295,80.4486,14405.0
2025-03-18 10:15:00,81.09,81.26,81.07,81.23,25686.0,80.4486,80.6172,80.4287,80.5874,25686.0
2025-03-18 10:20:00,81.23,81.44,81.22,81.4,29238.0,80.5874,80.7958,80.5775,80.7561,29238.0
2025-03-18 10:25:00,81.4,81.58,81.39,81.58,11132.0,80.7561,80.9347,80.7462,80.9347,11132.0
2025-03-18 10:30:00,81.58,81.68,81.5,81.56,11618.0,80.9347,81.0339,80.8553,80.9148,11618.0
2025-03-18 10:35:00,81.55,81.61,81.49,81.61,10981.0,80.9049,80.9644,80.8454,80.9644,10981.0
2025-03-18 10:40:00,81.61,81.63,81.38,81.38,25391.0,80.9644,80.9843,80.7363,80.7363,25391.0
2025-03-18 10:45:00,81.39,81.39,81.3,81.36,13025.0,80.7462,80.7462,80.6569,80.7164,13025.0
2025-03-18 10:50:00,81.35,81.44,81.22,81.3,15800.0,80.7065,80.7958,80.5775,80.6569,15800.0
2025-03-18 10:55:00,81.3,81.38,81.08,81.08,26233.0,80.6569,80.7363,80.4386,80.4386,26233.0
2025-03-18 11:00:00,81.1,81.13,80.81,80.96,9826.0,80.4585,80.4882,80.1708,80.3196,9826.0
2025-03-18 11:05:00,80.92,80.92,80.75,80.77,15032.0,80.2799,80.2799,80.1112,80.1311,15032.0
2025-03-18 11:10:00,80.76,81.04,80.75,80.99,65673.0,80.1212,80.3989,80.1112,80.3493,65673.0
2025-03-18 11:15:00,81.0,81.04,80.89,80.98,8033.0,80.3593,80.3989,80.2501,80.3394,8033.0
2025-03-18 11:20:00,80.98,80.99,80.78,80.82,9346.0,80.3394,80.3493,80.141,80.1807,9346.0
2025-03-18 11:25:00,80.85,80.94,80.84,80.9,30325.0,80.2104,80.2997,80.2005,80.2601,30325.0
2025-03-18 11:30:00,80.89,80.89,80.75,80.84,17936.0,80.2501,80.2501,80.1112,80.2005,17936.0
2025-03-18 11:35:00,80.83,80.94,80.8,80.89,13057.0,80.1906,80.2997,80.1608,80.2501,13057.0
2025-03-18 11:40:00,80.91,80.96,80.81,80.88,6511.0,80.27,80.3196,80.1708,80.2402,6511.0
2025-03-18 11:45:00,80.86,80.91,80.71,80.73,9424.0,80.2204,80.27,80.0716,80.0914,9424.0
2025-03-18 11:50:00,80.71,80.75,80.62,80.65,12797.0,80.0716,80.1112,79.9823,80.012,12797.0
2025-03-18 11:55:00,80.64,80.77,80.64,80.77,10866.0,80.0021,80.1311,80.0021,80.1311,10866.0
2025-03-18 12:00:00,80.73,80.85,80.71,80.79,5857.0,80.0914,80.2104,80.0716,80.1509,5857.0
2025-03-18 12:05:00,80.8,80.87,80.8,80.8,10433.0,80.1608,80.2303,80.1608,80.1608,10433.0
2025-03-18 12:10:00,80.82,80.96,80.82,80.93,11477.0,80.1807,80.3196,80.1807,80.2898,11477.0
2025-03-18 12:15:00,80.95,81.1,80.88,80.89,24117.0,80.3097,80.4585,80.2402,80.2501,24117.0
2025-03-18 12:20:00,80.9,81.05,80.9,81.03,17416.0,80.2601,80.4089,80.2601,80.389,17416.0
2025-03-18 12:25:00,81.02,81.18,81.01,81.16,12888.0,80.3791,80.5378,80.3692,80.518,12888.0
2025-03-18 12:30:00,81.16,81.21,81.08,81.1,16824.0,80.518,80.5676,80.4386,80.4585,16824.0
2025-03-18 12:35:00,81.1,81.17,81.06,81.17,10468.0,80.4585,80.5279,80.4188,80.5279,10468.0
2025-03-18 12:40:00,81.17,81.22,81.03,81.03,10516.0,80.5279,80.5775,80.389,80.389,10516.0
2025-03-18 12:45:00,81.04,81.14,81.02,81.1,28597.0,80.3989,80.4982,80.3791,80.4585,28597.0
2025-03-18 12:50:00,81.09,81.11,80.96,81.09,11022.0,80.4486,80.4684,80.3196,80.4486,11022.0
2025-03-18 12:55:00,81.09,81.22,81.09,81.19,8654.0,80.4486,80.5775,80.4486,80.5478,8654.0
2025-03-18 13:00:00,81.19,81.22,81.16,81.16,9092.0,80.5478,80.5775,80.518,80.518,9092.0
2025-03-18 13:05:00,81.16,81.16,80.97,80.97,10291.0,80.518,80.518,80.3295,80.3295,10291.0
2025-03-18 13:10:00,81.02,81.19,81.0,81.17,8699.0,80.3791,80.5478,80.3593,80.5279,8699.0
2025-03-18 13:15:00,81.14,81.18,80.89,81.0,25550.0,80.4982,80.5378,80.2501,80.3593,25550.0
2025-03-18 13:20:00,81.0,81.18,81.0,81.18,19701.0,80.3593,80.5378,80.3593,80.5378,19701.0
2025-03-18 13:25:00,81.22,81.26,81.09,81.15,6587.0,80.5775,80.6172,80.4486,80.5081,6587.0
2025-03-18 13:30:00,81.12,81.17,81.08,81.15,8289.0,80.4783,80.5279,80.4386,80.5081,8289.0
2025-03-18 13:35:00,81.13,81.31,81.13,81.29,6789.0,80.4882,80.6668,80.4882,80.647,6789.0
2025-03-18 13:40:00,81.28,81.28,81.19,81.22,5460.0,80.637,80.637,80.5478,80.5775,5460.0
2025-03-18 13:45:00,81.25,81.32,81.24,81.31,8928.0,80.6073,80.6767,80.5974,80.6668,8928.0
2025-03-18 13:50:00,81.29,81.32,81.28,81.3,6003.0,80.647,80.6767,80.637,80.6569,6003.0
2025-03-18 13:55:00,81.27,81.28,81.2,81.22,8412.0,80.6271,80.637,80.5577,80.5775,8412.0
2025-03-18 14:00:00,81.22,81.22,81.04,81.05,9203.0,80.5775,80.5775,80.3989,80.4089,9203.0
2025-03-18 14:05:00,81.03,81.12,81.01,81.12,7041.0,80.389,80.4783,80.3692,80.4783,7041.0
2025-03-18 14:10:00,81.12,81.21,81.08,81.17,26274.0,80.4783,80.5676,80.4386,80.5279,26274.0
2025-03-18 14:15:00,81.19,81.28,81.19,81.23,21331.0,80.5478,80.637,80.5478,80.5874,21331.0
2025-03-18 14:20:00,81.22,81.43,81.22,81.41,13941.0,80.5775,80.7859,80.5775,80.766,13941.0
2025-03-18 14:25:00,81.42,81.44,81.25,81.29,22491.0,80.7759,80.7958,80.6073,80.647,22491.0
2025-03-18 14:30:00,81.32,81.46,81.32,81.4,36515.0,80.6767,80.8156,80.6767,80.7561,36515.0
2025-03-18 14:35:00,81.41,81.48,81.4,81.46,22695.0,80.766,80.8355,80.7561,80.8156,22695.0
2025-03-18 14:40:00,81.42,81.43,81.25,81.27,11565.0,80.7759,80.7859,80.6073,80.6271,11565.0
2025-03-18 14:45:00,81.31,81.42,81.27,81.37,15304.0,80.6668,80.7759,80.6271,80.7263,15304.0
2025-03-18 14:50:00,81.39,81.48,81.34,81.41,16559.0,80.7462,80.8355,80.6966,80.766,16559.0
2025-03-18 14:55:00,81.39,81.57,81.37,81.51,17538.0,80.7462,80.9248,80.7263,80.8652,17538.0
2025-03-18 15:00:00,81.51,81.53,81.42,81.48,20581.0,80.8652,80.8851,80.7759,80.8355,20581.0
2025-03-18 15:05:00,81.47,81.52,81.43,81.46,14377.0,80.8255,80.8751,80.7859,80.8156,14377.0
2025-03-18 15:10:00,81.46,81.54,81.43,81.51,16556.0,80.8156,80.895,80.7859,80.8652,16556.0
2025-03-18 15:15:00,81.52,81.57,81.47,81.53,19104.0,80.8751,80.9248,80.8255,80.8851,19104.0
2025-03-18 15:20:00,81.53,81.56,81.5,81.52,16957.0,80.8851,80.9148,80.8553,80.8751,16957.0
2025-03-18 15:25:00,81.52,81.53,81.38,81.48,21284.0,80.8751,80.8851,80.7363,80.8355,21284.0
2025-03-18 15:30:00,81.49,81.54,81.41,81.48,19514.0,80.8454,80.895,80.766,80.8355,19514.0
2025-03-18 15:35:00,81.48,81.48,81.32,81.4,22234.0,80.8355,80.8355,80.6767,80.7561,22234.0
2025-03-18 15:40:00,81.4,81.47,81.32,81.35,27854.0,80.7561,80.8255,80.6767,80.7065,27854.0
2025-03-18 15:45:00,81.34,81.36,81.26,81.33,33996.0,80.6966,80.7164,80.6172,80.6867,33996.0
2025-03-18 15:50:00,81.31,81.57,81.26,81.56,60572.0,80.6668,80.9248,80.6172,80.9148,60572.0
2025-03-18 15:55:00,81.56,81.65,81.52,81.62,235952.0,80.9148,81.0041,80.8751,80.9744,235952.0
2025-03-19 09:30:00,81.42,82.08,81.42,82.08,42703.0,80.7759,81.4307,80.7759,81.4307,42703.0
2025-03-19 09:35:00,82.12,82.12,81.59,81.95,15519.0,81.4704,81.4704,80.9446,81.3017,15519.0
2025-03-19 09:40:00,81.95,81.96,81.45,81.52,16051.0,81.3017,81.3117,80.8057,80.8751,16051.0
2025-03-19 09:45:00,81.59,81.93,81.56,81.85,21323.0,80.9446,81.2819,80.9148,81.2025,21323.0
2025-03-19 09:50:00,81.84,82.04,81.78,82.02,17539.0,81.1926,81.391,81.1331,81.3712,17539.0
2025-03-19 09:55:00,82.02,82.02,81.61,81.65,11458.0,81.3712,81.3712,80.9644,81.0041,11458.0
2025-03-19 10:00:00,81.65,81.79,81.65,81.75,9986.0,81.0041,81.143,81.0041,81.1033,9986.0
2025-03-19 10:05:00,81.75,81.9,81.73,81.9,20171.0,81.1033,81.2521,81.0835,81.2521,20171.0
2025-03-19 10:10:00,81.89,81.96,81.78,81.87,10474.0,81.2422,81.3117,81.1331,81.2224,10474.0
2025-03-19 10:15:00,81.91,82.02,81.91,82.02,6798.0,81.2621,81.3712,81.2621,81.3712,6798.0
2025-03-19 10:20:00,82.03,82.16,81.99,82.06,9083.0,81.3811,81.5101,81.3414,81.4109,9083.0
2025-03-19 10:25:00,82.05,82.16,82.01,82.07,10646.0,81.401,81.5101,81.3613,81.4208,10646.0
2025-03-19 10:30:00,82.12,82.14,82.04,82.09,13598.0,81.4704,81.4902,81.391,81.4406,13598.0
2025-03-19 10:35:00,82.08,82.09,81.99,81.99,7885.0,81.4307,81.4406,81.3414,81.3414,7885.0
2025-03-19 10:40:00,82.01,82.01,81.87,81.88,9552.0,81.3613,81.3613,81.2224,81.2323,9552.0
2025-03-19 10:45:00,81.89,82.02,81.88,81.99,9685.0,81.2422,81.3712,81.2323,81.3414,9685.0
2025-03-19 10:50:00,82.01,82.02,81.84,81.88,8990.0,81.3613,81.3712,81.1926,81.2323,8990.0
2025-03-19 10:55:00,81.88,81.91,81.83,81.91,13071.0,81.2323,81.2621,81.1827,81.2621,13071.0
2025-03-19 11:00:00,81.9,82.03,81.87,81.99,12024.0,81.2521,81.3811,81.2224,81.3414,12024.0
2025-03-19 11:05:00,81.95,82.09,81.95,82.06,3541.0,81.3017,81.4406,81.3017,81.4109,3541.0
2025-03-19 11:10:00,82.06,82.11,82.03,82.09,6759.0,81.4109,81.4605,81.3811,81.4406,6759.0
2025-03-19 11:15:00,82.09,82.09,82.0,82.01,5986.0,81.4406,81.4406,81.3514,81.3613,5986.0
2025-03-19 11:20:00,82.02,82.11,82.0,82.06,6823.0,81.3712,81.4605,81.3514,81.4109,6823.0
2025-03-19 11:25:00,82.06,82.11,82.02,82.09,9888.0,81.4109,81.4605,81.3712,81.4406,9888.0
2025-03-19 11:30:00,82.1,82.22,82.1,82.2,7570.0,81.4506,81.5696,81.4506,81.5498,7570.0
2025-03-19 11:35:00,82.19,82.26,82.15,82.21,12397.0,81.5398,81.6093,81.5002,81.5597,12397.0
2025-03-19 11:40:00,82.2,82.24,82.15,82.17,3961.0,81.5498,81.5895,81.5002,81.52,3961.0
2025-03-19 11:45:00,82.16,82.17,82.02,82.17,10541.0,81.5101,81.52,81.3712,81.52,10541.0
2025-03-19 11:50:00,82.19,82.34,82.19,82.3,21671.0,81.5398,81.6887,81.5398,81.649,21671.0
2025-03-19 11:55:00,82.27,82.28,82.14,82.22,6443.0,81.6192,81.6291,81.4902,81.5696,6443.0
2025-03-19 12:00:00,82.23,82.3,82.21,82.24,7624.0,81.5795,81.649,81.5597,81.5895,7624.0
2025-03-19 12:05:00,82.23,82.25,82.14,82.17,10384.0,81.5795,81.5994,81.4902,81.52,10384.0
2025-03-19 12:10:00,82.16,82.2,82.07,82.1,9394.0,81.5101,81.5498,81.4208,81.4506,9394.0
2025-03-19 12:15:00,82.1,82.16,82.06,82.13,14578.0,81.4506,81.5101,81.4109,81.4803,14578.0
2025-03-19 12:20:00,82.14,82.25,82.09,82.2,9879.0,81.4902,81.5994,81.4406,81.5498,9879.0
2025-03-19 12:25:00,82.21,82.23,82.16,82.2,6717.0,81.5597,81.5795,81.5101,81.5498,6717.0
2025-03-19 12:30:00,82.2,82.21,82.12,82.17,4370.0,81.5498,81.5597,81.4704,81.52,4370.0
2025-03-19 12:35:00,82.18,82.18,82.12,82.14,6170.0,81.5299,81.5299,81.4704,81.4902,6170.0
2025-03-19 12:40:00,82.13,82.14,82.11,82.13,7273.0,81.4803,81.4902,81.4605,81.4803,7273.0
2025-03-19 12:45:00,82.12,82.13,82.04,82.07,19624.0,81.4704,81.4803,81.391,81.4208,19624.0
2025-03-19 12:50:00,82.06,82.08,82.03,82.08,9031.0,81.4109,81.4307,81.3811,81.4307,9031.0
2025-03-19 12:55:00,82.05,82.05,81.89,81.95,15287.0,81.401,81.401,81.2422,81.3017,15287.0
2025-03-19 13:00:00,81.92,81.96,81.84,81.85,7383.0,81.272,81.3117,81.1926,81.2025,7383.0
2025-03-19 13:05:00,81.87,81.89,81.75,81.77,6627.0,81.2224,81.2422,81.1033,81.1232,6627.0
2025-03-19 13:10:00,81.76,81.79,81.68,81.69,16738.0,81.1133,81.143,81.0339,81.0438,16738.0
2025-03-19 13:15:00,81.67,81.69,81.55,81.68,8784.0,81.024,81.0438,80.9049,81.0339,8784.0
2025-03-19 13:20:00,81.65,81.66,81.62,81.64,7510.0,81.0041,81.014,80.9744,80.9942,7510.0
2025-03-19 13:25:00,81.64,81.68,81.61,81.63,14431.0,80.9942,81.0339,80.9644,80.9843,14431.0
2025-03-19 13:30:00,81.62,81.7,81.62,81.7,21114.0,80.9744,81.0537,80.9744,81.0537,21114.0
2025-03-19 13:35:00,81.71,81.87,81.71,81.87,21977.0,81.0636,81.2224,81.0636,81.2224,21977.0
2025-03-19 13:40:00,81.85,81.85,81.68,81.7,13354.0,81.2025,81.2025,81.0339,81.0537,13354.0
2025-03-19 13:45:00,81.7,81.7,81.53,81.56,31562.0,81.0537,81.0537,80.8851,80.9148,31562.0
2025-03-19 13:50:00,81.56,81.69,81.56,81.67,18506.0,80.9148,81.0438,80.9148,81.024,18506.0
2025-03-19 13:55:00,81.65,81.68,81.54,81.57,14124.0,81.0041,81.0339,80.895,80.9248,14124.0
2025-03-19 14:00:00,81.55,81.9,81.38,81.79,36097.0,80.9049,81.2521,80.7363,81.143,36097.0
2025-03-19 14:05:00,81.74,81.76,81.6,81.75,13945.0,81.0934,81.1133,80.9545,81.1033,13945.0
2025-03-19 14:10:00,81.77,81.91,81.75,81.81,30457.0,81.1232,81.2621,81.1033,81.1629,30457.0
2025-03-19 14:15:00,81.84,81.89,81.8,81.89,23795.0,81.1926,81.2422,81.1529,81.2422,23795.0
2025-03-19 14:20:00,81.87,81.96,81.82,81.89,14750.0,81.2224,81.3117,81.1728,81.2422,14750.0
2025-03-19 14:25:00,81.88,81.93,81.8,81.83,16319.0,81.2323,81.2819,81.1529,81.1827,16319.0
2025-03-19 14:30:00,81.86,82.25,81.85,82.13,35713.0,81.2125,81.5994,81.2025,81.4803,35713.0
2025-03-19 14:35:00,82.15,82.26,82.06,82.07,35467.0,81.5002,81.6093,81.4109,81.4208,35467.0
2025-03-19 14:40:00,82.11,82.39,82.04,82.36,18525.0,81.4605,81.7383,81.391,81.7085,18525.0
2025-03-19 14:45:00,82.39,82.51,82.31,82.43,18710.0,81.7383,81.8573,81.6589,81.778,18710.0
2025-03-19 14:50:00,82.43,82.86,82.41,82.79,23785.0,81.778,82.2046,81.7581,82.1351,23785.0
2025-03-19 14:55:00,82.8,82.91,82.72,82.79,21304.0,82.145,82.2542,82.0657,82.1351,21304.0
2025-03-19 15:00:00,82.77,83.02,82.77,83.01,32106.0,82.1153,82.3633,82.1153,82.3534,32106.0
2025-03-19 15:05:00,83.01,83.33,83.01,83.33,32384.0,82.3534,82.6708,82.3534,82.6708,32384.0
2025-03-19 15:10:00,83.31,83.4,83.21,83.33,37220.0,82.651,82.7403,82.5518,82.6708,37220.0
2025-03-19 15:15:00,83.33,83.43,83.18,83.19,56204.0,82.6708,82.77,82.522,82.5319,56204.0
2025-03-19 15:20:00,83.17,83.17,82.86,83.0,40168.0,82.5121,82.5121,82.2046,82.3434,40168.0
2025-03-19 15:25:00,83.0,83.01,82.64,82.68,33350.0,82.3434,82.3534,81.9863,82.026,33350.0
2025-03-19 15:30:00,82.7,82.91,82.66,82.86,27215.0,82.0458,82.2542,82.0061,82.2046,27215.0
2025-03-19 15:35:00,82.88,83.0,82.71,82.92,59410.0,82.2244,82.3434,82.0557,82.2641,59410.0
2025-03-19 15:40:00,82.92,83.12,82.9,83.1,39960.0,82.2641,82.4625,82.2442,82.4427,39960.0
2025-03-19 15:45:00,83.09,83.13,82.94,82.97,37134.0,82.4327,82.4724,82.2839,82.3137,37134.0
2025-03-19 15:50:00,82.96,82.96,82.63,82.85,131104.0,82.3038,82.3038,81.9764,82.1946,131104.0
2025-03-19 15:55:00,82.88,82.96,82.77,82.92,430359.0,82.2244,82.3038,82.1153,82.2641,430359.0
2025-03-20 09:30:00,81.93,82.42,81.85,82.3,42921.0,81.2819,81.768,81.2025,81.649,42921.0
2025-03-20 09:35:00,82.3,82.31,81.9,82.17,15014.0,81.649,81.6589,81.2521,81.52,15014.0
2025-03-20 09:40:00,82.17,82.83,82.16,82.83,10781.0,81.52,82.1748,81.5101,82.1748,10781.0
2025-03-20 09:45:00,82.83,82.98,82.59,82.7,28950.0,82.1748,82.3236,81.9367,82.0458,28950.0
2025-03-20 09:50:00,82.7,82.74,82.52,82.69,21309.0,82.0458,82.0855,81.8672,82.0359,21309.0
2025-03-20 09:55:00,82.77,82.99,82.63,82.9,10752.0,82.1153,82.3335,81.9764,82.2442,10752.0
2025-03-20 10:00:00,82.89,83.35,82.88,83.22,27424.0,82.2343,82.6907,82.2244,82.5617,27424.0
2025-03-20 10:05:00,83.24,83.24,82.95,82.98,9333.0,82.5815,82.5815,82.2938,82.3236,9333.0
2025-03-20 10:10:00,82.98,82.99,82.78,82.78,14875.0,82.3236,82.3335,82.1252,82.1252,14875.0
2025-03-20 10:15:00,82.78,83.01,82.64,82.96,20385.0,82.1252,82.3534,81.9863,82.3038,20385.0
2025-03-20 10:20:00,82.95,83.21,82.92,83.21,9684.0,82.2938,82.5518,82.2641,82.5518,9684.0
2025-03-20 10:25:00,83.21,83.27,83.02,83.05,11841.0,82.5518,82.6113,82.3633,82.393,11841.0
2025-03-20 10:30:00,83.05,83.08,82.83,82.87,21143.0,82.393,82.4228,82.1748,82.2145,21143.0
2025-03-20 10:35:00,82.83,82.97,82.71,82.93,25764.0,82.1748,82.3137,82.0557,82.274,25764.0
2025-03-20 10:40:00,82.92,83.21,82.91,83.11,13170.0,82.2641,82.5518,82.2542,82.4526,13170.0
2025-03-20 10:45:00,83.11,83.2,83.09,83.15,8257.0,82.4526,82.5419,82.4327,82.4923,8257.0
2025-03-20 10:50:00,83.14,83.18,83.08,83.15,11062.0,82.4823,82.522,82.4228,82.4923,11062.0
2025-03-20 10:55:00,83.13,83.34,83.12,83.29,15549.0,82.4724,82.6808,82.4625,82.6311,15549.0
2025-03-20 11:00:00,83.27,83.27,83.11,83.13,13504.0,82.6113,82.6113,82.4526,82.4724,13504.0
2025-03-20 11:05:00,83.13,83.2,83.01,83.2,31901.0,82.4724,82.5419,82.3534,82.5419,31901.0
2025-03-20 11:10:00,83.19,83.24,83.11,83.14,7590.0,82.5319,82.5815,82.4526,82.4823,7590.0
2025-03-20 11:15:00,83.15,83.19,83.1,83.11,8154.0,82.4923,82.5319,82.4427,82.4526,8154.0
2025-03-20 11:20:00,83.12,83.26,83.09,83.24,6292.0,82.4625,82.6014,82.4327,82.5815,6292.0
2025-03-20 11:25:00,83.23,83.33,83.22,83.29,11705.0,82.5716,82.6708,82.5617,82.6311,11705.0
2025-03-20 11:30:00,83.3,83.34,83.19,83.21,30967.0,82.6411,82.6808,82.5319,82.5518,30967.0
2025-03-20 11:35:00,83.18,83.2,83.1,83.19,14830.0,82.522,82.5419,82.4427,82.5319,14830.0
2025-03-20 11:40:00,83.19,83.3,83.18,83.25,9995.0,82.5319,82.6411,82.522,82.5915,9995.0
2025-03-20 11:45:00,83.28,83.33,83.22,83.28,7534.0,82.6212,82.6708,82.5617,82.6212,7534.0
2025-03-20 11:50:00,83.3,83.3,83.21,83.25,11388.0,82.6411,82.6411,82.5518,82.5915,11388.0
2025-03-20 11:55:00,83.23,83.24,83.12,83.13,12430.0,82.5716,82.5815,82.4625,82.4724,12430.0
2025-03-20 12:00:00,83.12,83.23,83.04,83.09,18783.0,82.4625,82.5716,82.3831,82.4327,18783.0
2025-03-20 12:05:00,83.06,83.09,82.97,83.04,6440.0,82.403,82.4327,82.3137,82.3831,6440.0
2025-03-20 12:10:00,83.01,83.11,82.91,83.07,15217.0,82.3534,82.4526,82.2542,82.4129,15217.0
2025-03-20 12:15:00,83.09,83.12,83.0,83.03,7776.0,82.4327,82.4625,82.3434,82.3732,7776.0
2025-03-20 12:20:00,83.03,83.05,82.92,82.92,6843.0,82.3732,82.393,82.2641,82.2641,6843.0
2025-03-20 12:25:00,82.9,82.92,82.76,82.91,26154.0,82.2442,82.2641,82.1053,82.2542,26154.0
2025-03-20 12:30:00,82.94,82.94,82.78,82.79,9626.0,82.2839,82.2839,82.1252,82.1351,9626.0
2025-03-20 12:35:00,82.78,82.92,82.75,82.9,13044.0,82.1252,82.2641,82.0954,82.2442,13044.0
2025-03-20 12:40:00,82.9,82.9,82.77,82.8,8872.0,82.2442,82.2442,82.1153,82.145,8872.0
2025-03-20 12:45:00,82.82,82.86,82.76,82.79,7303.0,82.1649,82.2046,82.1053,82.1351,7303.0
2025-03-20 12:50:00,82.8,82.88,82.77,82.87,8660.0,82.145,82.2244,82.1153,82.2145,8660.0
2025-03-20 12:55:00,82.88,82.91,82.75,82.79,13789.0,82.2244,82.2542,82.0954,82.1351,13789.0
2025-03-20 13:00:00,82.82,82.93,82.82,82.92,7584.0,82.1649,82.274,82.1649,82.2641,7584.0
2025-03-20 13:05:00,82.99,83.08,82.96,83.06,7542.0,82.3335,82.4228,82.3038,82.403,7542.0
2025-03-20 13:10:00,83.08,83.09,83.02,83.07,10319.0,82.4228,82.4327,82.3633,82.4129,10319.0
2025-03-20 13:15:00,83.08,83.09,83.02,83.08,7262.0,82.4228,82.4327,82.3633,82.4228,7262.0
2025-03-20 13:20:00,83.11,83.11,82.99,82.99,11256.0,82.4526,82.4526,82.3335,82.3335,11256.0
2025-03-20 13:25:00,83.02,83.02,82.81,82.82,9186.0,82.3633,82.3633,82.1549,82.1649,9186.0
2025-03-20 13:30:00,82.81,82.94,82.81,82.85,12747.0,82.1549,82.2839,82.1549,82.1946,12747.0
2025-03-20 13:35:00,82.86,82.96,82.84,82.94,10171.0,82.2046,82.3038,82.1847,82.2839,10171.0
2025-03-20 13:40:00,82.94,82.98,82.87,82.95,14505.0,82.2839,82.3236,82.2145,82.2938,14505.0
2025-03-20 13:45:00,83.01,83.03,82.95,82.97,16028.0,82.3534,82.3732,82.2938,82.3137,16028.0
2025-03-20 13:50:00,82.98,83.04,82.92,82.92,12287.0,82.3236,82.3831,82.2641,82.2641,12287.0
2025-03-20 13:55:00,82.9,82.93,82.85,82.93,7451.0,82.2442,82.274,82.1946,82.274,7451.0
2025-03-20 14:00:00,82.93,82.99,82.89,82.91,12185.0,82.274,82.3335,82.2343,82.2542,12185.0
2025-03-20 14:05:00,82.9,82.99,82.9,82.96,12098.0,82.2442,82.3335,82.2442,82.3038,12098.0
2025-03-20 14:10:00,82.97,83.11,82.95,83.05,16526.0,82.3137,82.4526,82.2938,82.393,16526.0
2025-03-20 14:15:00,83.07,83.1,82.97,83.0,18194.0,82.4129,82.4427,82.3137,82.3434,18194.0
2025-03-20 14:20:00,82.99,83.01,82.93,82.97,10956.0,82.3335,82.3534,82.274,82.3137,10956.0
2025-03-20 14:25:00,82.95,82.99,82.89,82.91,10879.0,82.2938,82.3335,82.2343,82.2542,10879.0
2025-03-20 14:30:00,82.9,82.94,82.84,82.9,18253.0,82.2442,82.2839,82.1847,82.2442,18253.0
2025-03-20 14:35:00,82.91,83.07,82.91,83.04,14401.0,82.2542,82.4129,82.2542,82.3831,14401.0
2025-03-20 14:40:00,83.04,83.09,83.01,83.03,14987.0,82.3831,82.4327,82.3534,82.3732,14987.0
2025-03-20 14:45:00,83.01,83.18,83.01,83.18,14569.0,82.3534,82.522,82.3534,82.522,14569.0
2025-03-20 14:50:00,83.19,83.32,83.19,83.31,16276.0,82.5319,82.6609,82.5319,82.651,16276.0
2025-03-20 14:55:00,83.33,83.33,83.06,83.11,25189.0,82.6708,82.6708,82.403,82.4526,25189.0
2025-03-20 15:00:00,83.11,83.25,83.1,83.17,20507.0,82.4526,82.5915,82.4427,82.5121,20507.0
2025-03-20 15:05:00,83.17,83.24,83.05,83.05,14005.0,82.5121,82.5815,82.393,82.393,14005.0
2025-03-20 15:10:00,83.05,83.18,83.04,83.13,15858.0,82.393,82.522,82.3831,82.4724,15858.0
2025-03-20 15:15:00,83.14,83.23,83.12,83.19,12407.0,82.4823,82.5716,82.4625,82.5319,12407.0
2025-03-20 15:20:00,83.19,83.27,83.17,83.19,15344.0,82.5319,82.6113,82.5121,82.5319,15344.0
2025-03-20 15:25:00,83.18,83.19,83.01,83.01,21738.0,82.522,82.5319,82.3534,82.3534,21738.0
2025-03-20 15:30:00,83.01,83.17,82.99,83.07,22280.0,82.3534,82.5121,82.3335,82.4129,22280.0
2025-03-20 15:35:00,83.06,83.17,83.02,83.05,17205.0,82.403,82.5121,82.3633,82.393,17205.0
2025-03-20 15:40:00,83.06,83.19,83.06,83.19,23738.0,82.403,82.5319,82.403,82.5319,23738.0
2025-03-20 15:45:00,83.19,83.34,83.19,83.31,33609.0,82.5319,82.6808,82.5319,82.651,33609.0
2025-03-20 15:50:00,83.29,83.39,83.22,83.32,128330.0,82.6311,82.7304,82.5617,82.6609,128330.0
2025-03-20 15:55:00,83.34,83.39,83.14,83.17,456230.0,82.6808,82.7304,82.4823,82.5121,456230.0
2025-03-21 09:30:00,82.41,82.68,81.66,82.15,460034.0,81.7581,82.026,81.014,81.5002,460034.0
2025-03-21 09:35:00,82.15,82.15,81.82,81.82,10167.0,81.5002,81.5002,81.1728,81.1728,10167.0
2025-03-21 09:40:00,81.8,82.05,81.79,81.93,8895.0,81.1529,81.401,81.143,81.2819,8895.0
2025-03-21 09:45:00,81.96,82.2,81.96,82.17,23119.0,81.3117,81.5498,81.3117,81.52,23119.0
2025-03-21 09:50:00,82.13,82.28,81.91,82.1,70207.0,81.4803,81.6291,81.2621,81.4506,70207.0
2025-03-21 09:55:00,82.05,82.24,81.96,82.05,22992.0,81.401,81.5895,81.3117,81.401,22992.0
2025-03-21 10:00:00,82.04,82.04,81.45,81.45,20128.0,81.391,81.391,80.8057,80.8057,20128.0
2025-03-21 10:05:00,81.52,81.56,81.27,81.42,10858.0,80.8751,80.9148,80.6271,80.7759,10858.0
2025-03-21 10:10:00,81.41,81.49,81.27,81.41,13768.0,80.766,80.8454,80.6271,80.766,13768.0
2025-03-21 10:15:00,81.41,81.77,81.36,81.77,13057.0,80.766,81.1232,80.7164,81.1232,13057.0
2025-03-21 10:20:00,81.8,81.8,81.62,81.75,20532.0,81.1529,81.1529,80.9744,81.1033,20532.0
2025-03-21 10:25:00,81.7,81.81,81.58,81.74,19807.0,81.0537,81.1629,80.9347,81.0934,19807.0
2025-03-21 10:30:00,81.7,81.77,81.53,81.56,12145.0,81.0537,81.1232,80.8851,80.9148,12145.0
2025-03-21 10:35:00,81.61,81.61,81.29,81.4,24094.0,80.9644,80.9644,80.647,80.7561,24094.0
2025-03-21 10:40:00,81.4,81.53,81.36,81.46,14544.0,80.7561,80.8851,80.7164,80.8156,14544.0
2025-03-21 10:45:00,81.47,81.6,81.39,81.55,18611.0,80.8255,80.9545,80.7462,80.9049,18611.0
2025-03-21 10:50:00,81.53,81.72,81.52,81.61,12354.0,80.8851,81.0736,80.8751,80.9644,12354.0
2025-03-21 10:55:00,81.68,81.94,81.67,81.9,11637.0,81.0339,81.2918,81.024,81.2521,11637.0
2025-03-21 11:00:00,81.95,81.96,81.83,81.84,9904.0,81.3017,81.3117,81.1827,81.1926,9904.0
2025-03-21 11:05:00,81.85,81.97,81.83,81.92,23516.0,81.2025,81.3216,81.1827,81.272,23516.0
2025-03-21 11:10:00,81.96,81.97,81.81,81.82,17004.0,81.3117,81.3216,81.1629,81.1728,17004.0
2025-03-21 11:15:00,81.81,81.83,81.68,81.74,13970.0,81.1629,81.1827,81.0339,81.0934,13970.0
2025-03-21 11:20:00,81.71,81.77,81.69,81.74,10678.0,81.0636,81.1232,81.0438,81.0934,10678.0
2025-03-21 11:25:00,81.75,81.88,81.75,81.88,22382.0,81.1033,81.2323,81.1033,81.2323,22382.0
2025-03-21 11:30:00,81.89,82.0,81.81,81.86,17433.0,81.2422,81.3514,81.1629,81.2125,17433.0
2025-03-21 11:35:00,81.83,81.89,81.82,81.86,7384.0,81.1827,81.2422,81.1728,81.2125,7384.0
2025-03-21 11:40:00,81.84,81.88,81.71,81.73,11826.0,81.1926,81.2323,81.0636,81.0835,11826.0
2025-03-21 11:45:00,81.73,81.85,81.72,81.74,13666.0,81.0835,81.2025,81.0736,81.0934,13666.0
2025-03-21 11:50:00,81.71,81.79,81.64,81.77,17829.0,81.0636,81.143,80.9942,81.1232,17829.0
2025-03-21 11:55:00,81.79,81.84,81.69,81.75,9534.0,81.143,81.1926,81.0438,81.1033,9534.0
2025-03-21 12:00:00,81.75,81.83,81.62,81.76,38460.0,81.1033,81.1827,80.9744,81.1133,38460.0
2025-03-21 12:05:00,81.78,82.0,81.73,82.0,14151.0,81.1331,81.3514,81.0835,81.3514,14151.0
2025-03-21 12:10:00,82.0,82.25,81.99,82.11,6640.0,81.3514,81.5994,81.3414,81.4605,6640.0
2025-03-21 12:15:00,82.11,82.21,82.06,82.2,5995.0,81.4605,81.5597,81.4109,81.5498,5995.0
2025-03-21 12:20:00,82.2,82.26,82.17,82.23,9668.0,81.5498,81.6093,81.52,81.5795,9668.0
2025-03-21 12:25:00,82.22,82.22,82.14,82.19,15704.0,81.5696,81.5696,81.4902,81.5398,15704.0
2025-03-21 12:30:00,82.16,82.28,82.12,82.18,12943.0,81.5101,81.6291,81.4704,81.5299,12943.0
2025-03-21 12:35:00,82.2,82.2,82.0,82.06,10864.0,81.5498,81.5498,81.3514,81.4109,10864.0
2025-03-21 12:40:00,82.06,82.08,82.04,82.06,5357.0,81.4109,81.4307,81.391,81.4109,5357.0
2025-03-21 12:45:00,82.06,82.26,82.04,82.23,12349.0,81.4109,81.6093,81.391,81.5795,12349.0
2025-03-21 12:50:00,82.22,82.3,82.22,82.27,7985.0,81.5696,81.649,81.5696,81.6192,7985.0
2025-03-21 12:55:00,82.26,82.53,82.26,82.51,17517.0,81.6093,81.8772,81.6093,81.8573,17517.0
2025-03-21 13:00:00,82.49,82.63,82.44,82.62,24191.0,81.8375,81.9764,81.7879,81.9664,24191.0
2025-03-21 13:05:00,82.62,82.71,82.62,82.69,15725.0,81.9664,82.0557,81.9664,82.0359,15725.0
2025-03-21 13:10:00,82.7,82.7,82.52,82.55,17572.0,82.0458,82.0458,81.8672,81.897,17572.0
2025-03-21 13:15:00,82.56,82.68,82.55,82.67,27145.0,81.9069,82.026,81.897,82.0161,27145.0
2025-03-21 13:20:00,82.65,82.68,82.59,82.65,12423.0,81.9962,82.026,81.9367,81.9962,12423.0
2025-03-21 13:25:00,82.65,82.65,82.57,82.61,16018.0,81.9962,81.9962,81.9168,81.9565,16018.0
2025-03-21 13:30:00,82.6,82.61,82.49,82.55,9198.0,81.9466,81.9565,81.8375,81.897,9198.0
2025-03-21 13:35:00,82.55,82.63,82.53,82.57,8823.0,81.897,81.9764,81.8772,81.9168,8823.0
2025-03-21 13:40:00,82.59,82.61,82.55,82.61,7703.0,81.9367,81.9565,81.897,81.9565,7703.0
2025-03-21 13:45:00,82.6,82.71,82.6,82.7,7198.0,81.9466,82.0557,81.9466,82.0458,7198.0
2025-03-21 13:50:00,82.71,82.79,82.57,82.6,117525.0,82.0557,82.1351,81.9168,81.9466,117525.0
2025-03-21 13:55:00,82.61,82.61,82.36,82.36,13096.0,81.9565,81.9565,81.7085,81.7085,13096.0
2025-03-21 14:00:00,82.36,82.39,82.24,82.32,16624.0,81.7085,81.7383,81.5895,81.6688,16624.0
2025-03-21 14:05:00,82.29,82.29,82.18,82.27,11297.0,81.6391,81.6391,81.5299,81.6192,11297.0
2025-03-21 14:10:00,82.26,82.33,82.18,82.21,13501.0,81.6093,81.6787,81.5299,81.5597,13501.0
2025-03-21 14:15:00,82.19,82.33,82.18,82.32,18896.0,81.5398,81.6787,81.5299,81.6688,18896.0
2025-03-21 14:20:00,82.32,82.35,82.16,82.17,19355.0,81.6688,81.6986,81.5101,81.52,19355.0
2025-03-21 14:25:00,82.13,82.2,82.06,82.2,106468.0,81.4803,81.5498,81.4109,81.5498,106468.0
2025-03-21 14:30:00,82.2,82.26,82.12,82.14,18452.0,81.5498,81.6093,81.4704,81.4902,18452.0
2025-03-21 14:35:00,82.16,82.32,82.12,82.31,27365.0,81.5101,81.6688,81.4704,81.6589,27365.0
2025-03-21 14:40:00,82.31,82.4,82.29,82.38,24738.0,81.6589,81.7482,81.6391,81.7283,24738.0
2025-03-21 14:45:00,82.41,82.43,82.25,82.32,16488.0,81.7581,81.778,81.5994,81.6688,16488.0
2025-03-21 14:50:00,82.35,82.37,82.19,82.27,27728.0,81.6986,81.7184,81.5398,81.6192,27728.0
2025-03-21 14:55:00,82.29,82.37,82.24,82.24,23583.0,81.6391,81.7184,81.5895,81.5895,23583.0
2025-03-21 15:00:00,82.26,82.28,82.1,82.16,19214.0,81.6093,81.6291,81.4506,81.5101,19214.0
2025-03-21 15:05:00,82.16,82.23,82.13,82.18,16780.0,81.5101,81.5795,81.4803,81.5299,16780.0
2025-03-21 15:10:00,82.17,82.21,82.1,82.21,21998.0,81.52,81.5597,81.4506,81.5597,21998.0
2025-03-21 15:15:00,82.22,82.22,82.13,82.19,15839.0,81.5696,81.5696,81.4803,81.5398,15839.0
2025-03-21 15:20:00,82.17,82.23,82.05,82.23,16924.0,81.52,81.5795,81.401,81.5795,16924.0
2025-03-21 15:25:00,82.21,82.22,82.08,82.13,20677.0,81.5597,81.5696,81.4307,81.4803,20677.0
2025-03-21 15:30:00,82.12,82.24,82.1,82.2,23951.0,81.4704,81.5895,81.4506,81.5498,23951.0
2025-03-21 15:35:00,82.18,82.34,82.13,82.29,28846.0,81.5299,81.6887,81.4803,81.6391,28846.0
2025-03-21 15:40:00,82.28,82.38,82.15,82.34,30255.0,81.6291,81.7283,81.5002,81.6887,30255.0
2025-03-21 15:45:00,82.34,82.44,82.34,82.41,50049.0,81.6887,81.7879,81.6887,81.7581,50049.0
2025-03-21 15:50:00,82.42,82.61,82.36,82.61,45560.0,81.768,81.9565,81.7085,81.9565,45560.0
2025-03-21 15:55:00,82.59,82.74,82.48,82.7,299151.0,81.9367,82.0855,81.8276,82.0458,299151.0
2025-03-24 09:30:00,83.79,83.99,83.32,83.92,53422.0,83.4911,83.6904,83.0228,83.6206,53422.0
2025-03-24 09:35:00,84.03,84.17,83.71,83.85,26675.0,83.7302,83.8697,83.4114,83.5509,26675.0
2025-03-24 09:40:00,83.85,84.05,83.75,83.79,27319.0,83.5509,83.7502,83.4512,83.4911,27319.0
2025-03-24 09:45:00,83.84,84.03,83.71,83.71,24018.0,83.5409,83.7302,83.4114,83.4114,24018.0
2025-03-24 09:50:00,83.71,83.81,83.39,83.45,16111.0,83.4114,83.511,83.0925,83.1523,16111.0
2025-03-24 09:55:00,83.45,83.6,83.39,83.6,33979.0,83.1523,83.3018,83.0925,83.3018,33979.0
2025-03-24 10:00:00,83.6,83.75,83.56,83.57,20599.0,83.3018,83.4512,83.2619,83.2719,20599.0
2025-03-24 10:05:00,83.61,83.63,83.34,83.34,16991.0,83.3117,83.3317,83.0427,83.0427,16991.0
2025-03-24 10:10:00,83.3,83.49,83.3,83.47,34779.0,83.0028,83.1922,83.0028,83.1722,34779.0
2025-03-24 10:15:00,83.48,83.65,83.46,83.59,26424.0,83.1822,83.3516,83.1623,83.2918,26424.0
2025-03-24 10:20:00,83.54,83.59,83.45,83.49,20746.0,83.242,83.2918,83.1523,83.1922,20746.0
2025-03-24 10:25:00,83.53,83.7,83.5,83.63,20183.0,83.232,83.4014,83.2021,83.3317,20183.0
2025-03-24 10:30:00,83.63,83.8,83.57,83.76,26509.0,83.3317,83.5011,83.2719,83.4612,26509.0
2025-03-24 10:35:00,83.76,83.81,83.68,83.76,16236.0,83.4612,83.511,83.3815,83.4612,16236.0
2025-03-24 10:40:00,83.77,83.77,83.56,83.61,6206.0,83.4712,83.4712,83.2619,83.3117,6206.0
2025-03-24 10:45:00,83.61,83.63,83.5,83.58,12111.0,83.3117,83.3317,83.2021,83.2818,12111.0
2025-03-24 10:50:00,83.6,83.65,83.49,83.6,15597.0,83.3018,83.3516,83.1922,83.3018,15597.0
2025-03-24 10:55:00,83.58,83.59,83.46,83.47,40345.0,83.2818,83.2918,83.1623,83.1722,40345.0
2025-03-24 11:00:00,83.5,83.59,83.43,83.59,19093.0,83.2021,83.2918,83.1324,83.2918,19093.0
2025-03-24 11:05:00,83.56,83.71,83.55,83.68,24342.0,83.2619,83.4114,83.252,83.3815,24342.0
2025-03-24 11:10:00,83.68,83.85,83.65,83.83,5467.0,83.3815,83.5509,83.3516,83.531,5467.0
2025-03-24 11:15:00,83.84,83.89,83.8,83.86,12244.0,83.5409,83.5907,83.5011,83.5608,12244.0
2025-03-24 11:20:00,83.87,83.91,83.72,83.79,8661.0,83.5708,83.6107,83.4213,83.4911,8661.0
2025-03-24 11:25:00,83.72,83.74,83.64,83.73,9668.0,83.4213,83.4413,83.3416,83.4313,9668.0
2025-03-24 11:30:00,83.74,83.74,83.6,83.62,5010.0,83.4413,83.4413,83.3018,83.3217,5010.0
2025-03-24 11:35:00,83.62,83.73,83.52,83.58,10513.0,83.3217,83.4313,83.2221,83.2818,10513.0
2025-03-24 11:40:00,83.56,83.63,83.51,83.63,5405.0,83.2619,83.3317,83.2121,83.3317,5405.0
2025-03-24 11:45:00,83.63,83.67,83.61,83.62,6700.0,83.3317,83.3715,83.3117,83.3217,6700.0
2025-03-24 11:50:00,83.62,83.77,83.59,83.71,11666.0,83.3217,83.4712,83.2918,83.4114,11666.0
2025-03-24 11:55:00,83.73,83.77,83.69,83.76,7770.0,83.4313,83.4712,83.3915,83.4612,7770.0
2025-03-24 12:00:00,83.78,83.82,83.73,83.75,6379.0,83.4811,83.521,83.4313,83.4512,6379.0
2025-03-24 12:05:00,83.77,83.87,83.76,83.86,7110.0,83.4712,83.5708,83.4612,83.5608,7110.0
2025-03-24 12:10:00,83.87,83.87,83.78,83.83,10677.0,83.5708,83.5708,83.4811,83.531,10677.0
2025-03-24 12:15:00,83.83,83.86,83.75,83.75,12640.0,83.531,83.5608,83.4512,83.4512,12640.0
2025-03-24 12:20:00,83.77,83.85,83.75,83.85,11732.0,83.4712,83.5509,83.4512,83.5509,11732.0
2025-03-24 12:25:00,83.82,83.83,83.63,83.65,14466.0,83.521,83.531,83.3317,83.3516,14466.0
2025-03-24 12:30:00,83.61,83.82,83.61,83.78,9903.0,83.3117,83.521,83.3117,83.4811,9903.0
2025-03-24 12:35:00,83.8,83.83,83.73,83.73,19261.0,83.5011,83.531,83.4313,83.4313,19261.0
2025-03-24 12:40:00,83.72,83.72,83.59,83.66,13871.0,83.4213,83.4213,83.2918,83.3616,13871.0
2025-03-24 12:45:00,83.69,83.72,83.64,83.67,10951.0,83.3915,83.4213,83.3416,83.3715,10951.0
2025-03-24 12:50:00,83.7,83.76,83.67,83.76,20314.0,83.4014,83.4612,83.3715,83.4612,20314.0
2025-03-24 12:55:00,83.75,83.76,83.64,83.68,16060.0,83.4512,83.4612,83.3416,83.3815,16060.0
2025-03-24 13:00:00,83.63,83.71,83.63,83.66,6081.0,83.3317,83.4114,83.3317,83.3616,6081.0
2025-03-24 13:05:00,83.65,83.71,83.64,83.68,15023.0,83.3516,83.4114,83.3416,83.3815,15023.0
2025-03-24 13:10:00,83.66,83.76,83.66,83.7,7505.0,83.3616,83.4612,83.3616,83.4014,7505.0
2025-03-24 13:15:00,83.71,83.75,83.67,83.7,12805.0,83.4114,83.4512,83.3715,83.4014,12805.0
2025-03-24 13:20:00,83.69,83.7,83.62,83.68,10491.0,83.3915,83.4014,83.3217,83.3815,10491.0
2025-03-24 13:25:00,83.66,83.69,83.58,83.69,14840.0,83.3616,83.3915,83.2818,83.3915,14840.0
2025-03-24 13:30:00,83.7,83.86,83.7,83.84,16199.0,83.4014,83.5608,83.4014,83.5409,16199.0
2025-03-24 13:35:00,83.84,83.94,83.81,83.81,13346.0,83.5409,83.6406,83.511,83.511,13346.0
2025-03-24 13:40:00,83.81,83.81,83.71,83.75,8041.0,83.511,83.511,83.4114,83.4512,8041.0
2025-03-24 13:45:00,83.75,83.84,83.74,83.82,8885.0,83.4512,83.5409,83.4413,83.521,8885.0
2025-03-24 13:50:00,83.83,83.84,83.75,83.8,10949.0,83.531,83.5409,83.4512,83.5011,10949.0
2025-03-24 13:55:00,83.81,83.82,83.72,83.77,8955.0,83.511,83.521,83.4213,83.4712,8955.0
2025-03-24 14:00:00,83.77,83.81,83.63,83.64,13014.0,83.4712,83.511,83.3317,83.3416,13014.0
2025-03-24 14:05:00,83.65,83.77,83.63,83.7,51228.0,83.3516,83.4712,83.3317,83.4014,51228.0
2025-03-24 14:10:00,83.69,83.84,83.67,83.78,20520.0,83.3915,83.5409,83.3715,83.4811,20520.0
2025-03-24 14:15:00,83.78,83.78,83.71,83.76,8130.0,83.4811,83.4811,83.4114,83.4612,8130.0
2025-03-24 14:20:00,83.72,83.72,83.64,83.67,15340.0,83.4213,83.4213,83.3416,83.3715,15340.0
2025-03-24 14:25:00,83.66,83.76,83.64,83.67,14018.0,83.3616,83.4612,83.3416,83.3715,14018.0
2025-03-24 14:30:00,83.67,83.78,83.63,83.78,19079.0,83.3715,83.4811,83.3317,83.4811,19079.0
2025-03-24 14:35:00,83.78,83.93,83.74,83.91,38770.0,83.4811,83.6306,83.4413,83.6107,38770.0
2025-03-24 14:40:00,83.9,84.0,83.88,83.97,11410.0,83.6007,83.7003,83.5808,83.6705,11410.0
2025-03-24 14:45:00,83.97,84.01,83.87,83.97,22340.0,83.6705,83.7103,83.5708,83.6705,22340.0
2025-03-24 14:50:00,83.98,84.05,83.97,84.0,11449.0,83.6804,83.7502,83.6705,83.7003,11449.0
2025-03-24 14:55:00,84.02,84.04,83.93,84.01,28583.0,83.7203,83.7402,83.6306,83.7103,28583.0
2025-03-24 15:00:00,83.97,84.05,83.95,83.98,14850.0,83.6705,83.7502,83.6505,83.6804,14850.0
2025-03-24 15:05:00,83.98,84.06,83.98,84.05,12004.0,83.6804,83.7601,83.6804,83.7502,12004.0
2025-03-24 15:10:00,84.06,84.07,84.02,84.06,12927.0,83.7601,83.7701,83.7203,83.7601,12927.0
2025-03-24 15:15:00,84.06,84.22,84.05,84.22,26263.0,83.7601,83.9196,83.7502,83.9196,26263.0
2025-03-24 15:20:00,84.23,84.27,84.16,84.27,41803.0,83.9295,83.9694,83.8598,83.9694,41803.0
2025-03-24 15:25:00,84.27,84.27,84.08,84.09,33855.0,83.9694,83.9694,83.7801,83.79,33855.0
2025-03-24 15:30:00,84.09,84.16,84.08,84.13,27232.0,83.79,83.8598,83.7801,83.8299,27232.0
2025-03-24 15:35:00,84.11,84.19,84.07,84.11,24600.0,83.81,83.8897,83.7701,83.81,24600.0
2025-03-24 15:40:00,84.12,84.28,84.11,84.23,40292.0,83.8199,83.9793,83.81,83.9295,40292.0
2025-03-24 15:45:00,84.26,84.46,84.19,84.45,128963.0,83.9594,84.1587,83.8897,84.1487,128963.0
2025-03-24 15:50:00,84.43,84.53,84.3,84.53,81917.0,84.1288,84.2285,83.9993,84.2285,81917.0
2025-03-24 15:55:00,84.54,84.58,84.38,84.51,287996.0,84.2384,84.2783,84.079,84.2085,287996.0
2025-03-25 09:30:00,84.52,85.05,84.39,84.98,30549.0,84.2185,84.7466,84.089,84.6769,30549.0
2025-03-25 09:35:00,84.95,85.09,84.77,85.09,8388.0,84.647,84.7865,84.4676,84.7865,8388.0
2025-03-25 09:40:00,85.0,85.1,84.85,84.87,27732.0,84.6968,84.7964,84.5473,84.5672,27732.0
2025-03-25 09:45:00,84.91,84.96,84.63,84.66,32825.0,84.6071,84.6569,84.3281,84.358,32825.0
2025-03-25 09:50:00,84.62,84.88,84.44,84.87,15061.0,84.3181,84.5772,84.1388,84.5672,15061.0
2025-03-25 09:55:00,84.86,84.95,84.75,84.81,19912.0,84.5573,84.647,84.4477,84.5075,19912.0
2025-03-25 10:00:00,84.82,84.83,84.33,84.42,24359.0,84.5174,84.5274,84.0292,84.1188,24359.0
2025-03-25 10:05:00,84.42,84.61,84.42,84.51,28812.0,84.1188,84.3082,84.1188,84.2085,28812.0
2025-03-25 10:10:00,84.5,84.6,84.36,84.36,23506.0,84.1986,84.2982,84.0591,84.0591,23506.0
2025-03-25 10:15:00,84.37,84.63,84.3,84.61,26327.0,84.069,84.3281,83.9993,84.3082,26327.0
2025-03-25 10:20:00,84.61,84.8,84.59,84.67,16520.0,84.3082,84.4975,84.2882,84.368,16520.0
2025-03-25 10:25:00,84.67,84.69,84.54,84.62,13761.0,84.368,84.3879,84.2384,84.3181,13761.0
2025-03-25 10:30:00,84.64,84.69,84.59,84.69,15846.0,84.3381,84.3879,84.2882,84.3879,15846.0
2025-03-25 10:35:00,84.67,84.78,84.67,84.7,13934.0,84.368,84.4776,84.368,84.3978,13934.0
2025-03-25 10:40:00,84.71,84.77,84.65,84.67,10015.0,84.4078,84.4676,84.348,84.368,10015.0
2025-03-25 10:45:00,84.64,84.65,84.48,84.53,21833.0,84.3381,84.348,84.1786,84.2285,21833.0
2025-03-25 10:50:00,84.54,84.59,84.44,84.47,12106.0,84.2384,84.2882,84.1388,84.1687,12106.0
2025-03-25 10:55:00,84.47,84.47,84.34,84.45,10581.0,84.1687,84.1687,84.0391,84.1487,10581.0
2025-03-25 11:00:00,84.45,84.47,84.37,84.4,17458.0,84.1487,84.1687,84.069,84.0989,17458.0
2025-03-25 11:05:00,84.37,84.42,84.35,84.42,12048.0,84.069,84.1188,84.0491,84.1188,12048.0
2025-03-25 11:10:00,84.39,84.43,84.35,84.41,8584.0,84.089,84.1288,84.0491,84.1089,8584.0
2025-03-25 11:15:00,84.39,84.39,84.33,84.37,11808.0,84.089,84.089,84.0292,84.069,11808.0
2025-03-25 11:20:00,84.38,84.48,84.38,84.46,9414.0,84.079,84.1786,84.079,84.1587,9414.0
2025-03-25 11:25:00,84.45,84.46,84.34,84.37,12395.0,84.1487,84.1587,84.0391,84.069,12395.0
2025-03-25 11:30:00,84.37,84.45,84.35,84.44,13245.0,84.069,84.1487,84.0491,84.1388,13245.0
2025-03-25 11:35:00,84.44,84.46,84.36,84.4,9540.0,84.1388,84.1587,84.0591,84.0989,9540.0
2025-03-25 11:40:00,84.4,84.43,84.36,84.37,9951.0,84.0989,84.1288,84.0591,84.069,9951.0
2025-03-25 11:45:00,84.36,84.37,84.1,84.1,43268.0,84.0591,84.069,83.8,83.8,43268.0
2025-03-25 11:50:00,84.09,84.09,83.77,83.92,28393.0,83.79,83.79,83.4712,83.6206,28393.0
2025-03-25 11:55:00,83.93,84.08,83.93,84.08,37360.0,83.6306,83.7801,83.6306,83.7801,37360.0
2025-03-25 12:00:00,84.09,84.13,84.03,84.09,12490.0,83.79,83.8299,83.7302,83.79,12490.0
2025-03-25 12:05:00,84.09,84.24,84.02,84.22,9680.0,83.79,83.9395,83.7203,83.9196,9680.0
2025-03-25 12:10:00,84.22,84.22,84.18,84.2,8355.0,83.9196,83.9196,83.8797,83.8996,8355.0
2025-03-25 12:15:00,84.18,84.23,84.13,84.17,15258.0,83.8797,83.9295,83.8299,83.8697,15258.0
2025-03-25 12:20:00,84.17,84.29,84.15,84.29,9056.0,83.8697,83.9893,83.8498,83.9893,9056.0
2025-03-25 12:25:00,84.28,84.28,84.19,84.2,8562.0,83.9793,83.9793,83.8897,83.8996,8562.0
2025-03-25 12:30:00,84.2,84.21,84.05,84.14,111494.0,83.8996,83.9096,83.7502,83.8398,111494.0
2025-03-25 12:35:00,84.14,84.18,84.07,84.11,10071.0,83.8398,83.8797,83.7701,83.81,10071.0
2025-03-25 12:40:00,84.11,84.17,84.1,84.12,11753.0,83.81,83.8697,83.8,83.8199,11753.0
2025-03-25 12:45:00,84.12,84.22,84.12,84.22,14057.0,83.8199,83.9196,83.8199,83.9196,14057.0
2025-03-25 12:50:00,84.22,84.29,84.2,84.27,14943.0,83.9196,83.9893,83.8996,83.9694,14943.0
2025-03-25 12:55:00,84.27,84.28,84.22,84.28,7978.0,83.9694,83.9793,83.9196,83.9793,7978.0
2025-03-25 13:00:00,84.28,84.39,84.22,84.24,12941.0,83.9793,84.089,83.9196,83.9395,12941.0
2025-03-25 13:05:00,84.24,84.32,84.22,84.31,4518.0,83.9395,84.0192,83.9196,84.0092,4518.0
2025-03-25 13:10:00,84.31,84.33,84.25,84.25,7515.0,84.0092,84.0292,83.9495,83.9495,7515.0
2025-03-25 13:15:00,84.27,84.28,84.2,84.23,8252.0,83.9694,83.9793,83.8996,83.9295,8252.0
2025-03-25 13:20:00,84.23,84.23,84.17,84.19,8197.0,83.9295,83.9295,83.8697,83.8897,8197.0
2025-03-25 13:25:00,84.19,84.19,84.05,84.08,6692.0,83.8897,83.8897,83.7502,83.7801,6692.0
2025-03-25 13:30:00,84.09,84.17,84.09,84.17,12428.0,83.79,83.8697,83.79,83.8697,12428.0
2025-03-25 13:35:00,84.19,84.19,84.1,84.12,17705.0,83.8897,83.8897,83.8,83.8199,17705.0
2025-03-25 13:40:00,84.12,84.25,84.1,84.23,15978.0,83.8199,83.9495,83.8,83.9295,15978.0
2025-03-25 13:45:00,84.23,84.27,84.17,84.21,23784.0,83.9295,83.9694,83.8697,83.9096,23784.0
2025-03-25 13:50:00,84.2,84.3,84.19,84.24,14578.0,83.8996,83.9993,83.8897,83.9395,14578.0
2025-03-25 13:55:00,84.24,84.3,84.2,84.25,15345.0,83.9395,83.9993,83.8996,83.9495,15345.0
2025-03-25 14:00:00,84.23,84.27,84.14,84.15,34507.0,83.9295,83.9694,83.8398,83.8498,34507.0
2025-03-25 14:05:00,84.15,84.23,84.08,84.21,57256.0,83.8498,83.9295,83.7801,83.9096,57256.0
2025-03-25 14:10:00,84.22,84.36,84.22,84.36,12285.0,83.9196,84.0591,83.9196,84.0591,12285.0
2025-03-25 14:15:00,84.37,84.38,84.34,84.36,10127.0,84.069,84.079,84.0391,84.0591,10127.0
2025-03-25 14:20:00,84.36,84.46,84.36,84.45,16214.0,84.0591,84.1587,84.0591,84.1487,16214.0
2025-03-25 14:25:00,84.45,84.45,84.34,84.42,19902.0,84.1487,84.1487,84.0391,84.1188,19902.0
2025-03-25 14:30:00,84.42,84.44,84.3,84.36,14672.0,84.1188,84.1388,83.9993,84.0591,14672.0
2025-03-25 14:35:00,84.37,84.37,84.26,84.26,15124.0,84.069,84.069,83.9594,83.9594,15124.0
2025-03-25 14:40:00,84.28,84.29,84.2,84.24,11656.0,83.9793,83.9893,83.8996,83.9395,11656.0
2025-03-25 14:45:00,84.22,84.32,84.22,84.25,13452.0,83.9196,84.0192,83.9196,83.9495,13452.0
2025-03-25 14:50:00,84.24,84.35,84.24,84.33,9438.0,83.9395,84.0491,83.9395,84.0292,9438.0
2025-03-25 14:55:00,84.3,84.33,84.26,84.3,14644.0,83.9993,84.0292,83.9594,83.9993,14644.0
2025-03-25 15:00:00,84.29,84.38,84.27,84.35,15535.0,83.9893,84.079,83.9694,84.0491,15535.0
2025-03-25 15:05:00,84.34,84.37,84.24,84.3,16755.0,84.0391,84.069,83.9395,83.9993,16755.0
2025-03-25 15:10:00,84.29,84.3,84.09,84.12,23272.0,83.9893,83.9993,83.79,83.8199,23272.0
2025-03-25 15:15:00,84.13,84.15,84.07,84.1,25585.0,83.8299,83.8498,83.7701,83.8,25585.0
2025-03-25 15:20:00,84.1,84.16,84.07,84.14,32865.0,83.8,83.8598,83.7701,83.8398,32865.0
2025-03-25 15:25:00,84.14,84.21,84.08,84.18,16602.0,83.8398,83.9096,83.7801,83.8797,16602.0
2025-03-25 15:30:00,84.17,84.27,84.17,84.21,20431.0,83.8697,83.9694,83.8697,83.9096,20431.0
2025-03-25 15:35:00,84.2,84.22,83.77,84.07,55263.0,83.8996,83.9196,83.4712,83.7701,55263.0
2025-03-25 15:40:00,84.08,84.24,84.06,84.2,23278.0,83.7801,83.9395,83.7601,83.8996,23278.0
2025-03-25 15:45:00,84.23,84.35,84.2,84.35,33636.0,83.9295,84.0491,83.8996,84.0491,33636.0
2025-03-25 15:50:00,84.33,84.35,84.21,84.32,54725.0,84.0292,84.0491,83.9096,84.0192,54725.0
2025-03-25 15:55:00,84.34,84.38,84.26,84.36,188870.0,84.0391,84.079,83.9594,84.0591,188870.0
2025-03-26 09:30:00,84.26,84.51,84.08,84.34,36658.0,83.9594,84.2085,83.7801,84.0391,36658.0
2025-03-26 09:35:00,84.35,84.57,84.26,84.57,4630.0,84.0491,84.2683,83.9594,84.2683,4630.0
2025-03-26 09:40:00,84.43,84.8,84.42,84.43,9831.0,84.1288,84.4975,84.1188,84.1288,9831.0
2025-03-26 09:45:00,84.43,84.61,84.16,84.25,7284.0,84.1288,84.3082,83.8598,83.9495,7284.0
2025-03-26 09:50:00,84.23,84.27,83.93,84.01,24329.0,83.9295,83.9694,83.6306,83.7103,24329.0
2025-03-26 09:55:00,83.97,84.07,83.83,84.0,11515.0,83.6705,83.7701,83.531,83.7003,11515.0
2025-03-26 10:00:00,83.98,84.26,83.92,84.05,10201.0,83.6804,83.9594,83.6206,83.7502,10201.0
2025-03-26 10:05:00,84.08,84.21,84.04,84.08,6381.0,83.7801,83.9096,83.7402,83.7801,6381.0
2025-03-26 10:10:00,84.09,84.2,84.07,84.15,5842.0,83.79,83.8996,83.7701,83.8498,5842.0
2025-03-26 10:15:00,84.14,84.16,84.05,84.06,5993.0,83.8398,83.8598,83.7502,83.7601,5993.0
2025-03-26 10:20:00,84.03,84.05,83.91,84.02,9160.0,83.7302,83.7502,83.6107,83.7203,9160.0
2025-03-26 10:25:00,83.97,84.03,83.89,84.02,8341.0,83.6705,83.7302,83.5907,83.7203,8341.0
2025-03-26 10:30:00,84.01,84.04,83.89,83.96,16498.0,83.7103,83.7402,83.5907,83.6605,16498.0
2025-03-26 10:35:00,83.96,84.11,83.95,84.02,9221.0,83.6605,83.81,83.6505,83.7203,9221.0
2025-03-26 10:40:00,84.04,84.04,83.95,83.95,41618.0,83.7402,83.7402,83.6505,83.6505,41618.0
2025-03-26 10:45:00,84.0,84.01,83.91,83.94,5767.0,83.7003,83.7103,83.6107,83.6406,5767.0
2025-03-26 10:50:00,83.94,84.11,83.94,84.11,16312.0,83.6406,83.81,83.6406,83.81,16312.0
2025-03-26 10:55:00,84.11,84.12,83.98,84.02,11599.0,83.81,83.8199,83.6804,83.7203,11599.0
2025-03-26 11:00:00,84.04,84.11,84.0,84.09,9501.0,83.7402,83.81,83.7003,83.79,9501.0
2025-03-26 11:05:00,84.08,84.1,84.02,84.08,7683.0,83.7801,83.8,83.7203,83.7801,7683.0
2025-03-26 11:10:00,84.09,84.11,84.04,84.08,25921.0,83.79,83.81,83.7402,83.7801,25921.0
2025-03-26 11:15:00,84.06,84.23,84.05,84.1,50974.0,83.7601,83.9295,83.7502,83.8,50974.0
2025-03-26 11:20:00,84.09,84.09,83.96,84.05,9662.0,83.79,83.79,83.6605,83.7502,9662.0
2025-03-26 11:25:00,84.05,84.05,83.89,83.91,10460.0,83.7502,83.7502,83.5907,83.6107,10460.0
2025-03-26 11:30:00,83.91,83.97,83.9,83.91,4214.0,83.6107,83.6705,83.6007,83.6107,4214.0
2025-03-26 11:35:00,83.91,83.99,83.9,83.97,7058.0,83.6107,83.6904,83.6007,83.6705,7058.0
2025-03-26 11:40:00,84.0,84.02,83.87,83.87,8679.0,83.7003,83.7203,83.5708,83.5708,8679.0
2025-03-26 11:45:00,83.86,83.87,83.6,83.67,22302.0,83.5608,83.5708,83.3018,83.3715,22302.0
2025-03-26 11:50:00,83.67,83.68,83.58,83.66,11993.0,83.3715,83.3815,83.2818,83.3616,11993.0
2025-03-26 11:55:00,83.63,83.67,83.43,83.56,18058.0,83.3317,83.3715,83.1324,83.2619,18058.0
2025-03-26 12:00:00,83.56,83.59,83.49,83.51,10982.0,83.2619,83.2918,83.1922,83.2121,10982.0
2025-03-26 12:05:00,83.5,83.65,83.5,83.58,8354.0,83.2021,83.3516,83.2021,83.2818,8354.0
2025-03-26 12:10:00,83.56,83.61,83.5,83.56,6818.0,83.2619,83.3117,83.2021,83.2619,6818.0
2025-03-26 12:15:00,83.55,83.55,83.4,83.4,5208.0,83.252,83.252,83.1025,83.1025,5208.0
2025-03-26 12:20:00,83.38,83.5,83.37,83.49,16806.0,83.0826,83.2021,83.0726,83.1922,16806.0
2025-03-26 12:25:00,83.48,83.56,83.45,83.52,10103.0,83.1822,83.2619,83.1523,83.2221,10103.0
2025-03-26 12:30:00,83.53,83.61,83.42,83.45,7712.0,83.232,83.3117,83.1224,83.1523,7712.0
2025-03-26 12:35:00,83.45,83.57,83.45,83.53,6215.0,83.1523,83.2719,83.1523,83.232,6215.0
2025-03-26 12:40:00,83.53,83.61,83.48,83.48,14659.0,83.232,83.3117,83.1822,83.1822,14659.0
2025-03-26 12:45:00,83.51,83.57,83.49,83.55,5602.0,83.2121,83.2719,83.1922,83.252,5602.0
2025-03-26 12:50:00,83.52,83.52,83.33,83.33,6828.0,83.2221,83.2221,83.0327,83.0327,6828.0
2025-03-26 12:55:00,83.33,83.35,83.15,83.17,10357.0,83.0327,83.0527,82.8534,82.8733,10357.0
2025-03-26 13:00:00,83.2,83.28,83.17,83.21,6912.0,82.9032,82.9829,82.8733,82.9132,6912.0
2025-03-26 13:05:00,83.2,83.24,83.17,83.21,8120.0,82.9032,82.9431,82.8733,82.9132,8120.0
2025-03-26 13:10:00,83.22,83.27,83.18,83.23,8009.0,82.9231,82.973,82.8833,82.9331,8009.0
2025-03-26 13:15:00,83.21,83.23,83.05,83.12,9414.0,82.9132,82.9331,82.7537,82.8235,9414.0
2025-03-26 13:20:00,83.09,83.14,83.06,83.08,6558.0,82.7936,82.8434,82.7637,82.7836,6558.0
2025-03-26 13:25:00,83.08,83.13,82.98,83.02,8083.0,82.7836,82.8335,82.684,82.7238,8083.0
2025-03-26 13:30:00,83.01,83.04,82.91,82.93,8226.0,82.7139,82.7438,82.6142,82.6342,8226.0
2025-03-26 13:35:00,82.93,82.93,82.83,82.91,12824.0,82.6342,82.6342,82.5345,82.6142,12824.0
2025-03-26 13:40:00,82.88,83.11,82.88,82.94,10823.0,82.5843,82.8135,82.5843,82.6441,10823.0
2025-03-26 13:45:00,82.94,82.98,82.91,82.96,10030.0,82.6441,82.684,82.6142,82.6641,10030.0
2025-03-26 13:50:00,82.95,83.01,82.94,82.95,14036.0,82.6541,82.7139,82.6441,82.6541,14036.0
2025-03-26 13:55:00,82.95,83.0,82.91,82.91,10959.0,82.6541,82.7039,82.6142,82.6142,10959.0
2025-03-26 14:00:00,82.93,83.0,82.86,82.96,8186.0,82.6342,82.7039,82.5644,82.6641,8186.0
2025-03-26 14:05:00,82.97,82.99,82.9,82.99,11552.0,82.674,82.694,82.6043,82.694,11552.0
2025-03-26 14:10:00,82.99,83.1,82.98,83.05,9368.0,82.694,82.8036,82.684,82.7537,9368.0
2025-03-26 14:15:00,83.06,83.1,83.05,83.06,5440.0,82.7637,82.8036,82.7537,82.7637,5440.0
2025-03-26 14:20:00,83.04,83.15,83.02,83.11,6429.0,82.7438,82.8534,82.7238,82.8135,6429.0
2025-03-26 14:25:00,83.11,83.17,83.05,83.06,14974.0,82.8135,82.8733,82.7537,82.7637,14974.0
2025-03-26 14:30:00,83.05,83.12,82.99,82.99,17940.0,82.7537,82.8235,82.694,82.694,17940.0
2025-03-26 14:35:00,83.02,83.09,82.98,83.01,12286.0,82.7238,82.7936,82.684,82.7139,12286.0
2025-03-26 14:40:00,83.01,83.04,82.75,82.75,8613.0,82.7139,82.7438,82.4548,82.4548,8613.0
2025-03-26 14:45:00,82.74,82.77,82.46,82.54,12702.0,82.4448,82.4747,82.1658,82.2456,12702.0
2025-03-26 14:50:00,82.57,82.64,82.54,82.62,9573.0,82.2754,82.3452,82.2456,82.3253,9573.0
2025-03-26 14:55:00,82.62,82.62,82.52,82.55,11369.0,82.3253,82.3253,82.2256,82.2555,11369.0
2025-03-26 15:00:00,82.58,82.69,82.57,82.64,40688.0,82.2854,82.395,82.2754,82.3452,40688.0
2025-03-26 15:05:00,82.64,82.68,82.52,82.55,27018.0,82.3452,82.3851,82.2256,82.2555,27018.0
2025-03-26 15:10:00,82.55,82.59,82.51,82.59,9984.0,82.2555,82.2954,82.2157,82.2954,9984.0
2025-03-26 15:15:00,82.57,82.68,82.56,82.67,36652.0,82.2754,82.3851,82.2655,82.3751,36652.0
2025-03-26 15:20:00,82.68,82.77,82.59,82.59,18574.0,82.3851,82.4747,82.2954,82.2954,18574.0
2025-03-26 15:25:00,82.59,82.68,82.52,82.52,15074.0,82.2954,82.3851,82.2256,82.2256,15074.0
2025-03-26 15:30:00,82.53,82.68,82.52,82.62,16928.0,82.2356,82.3851,82.2256,82.3253,16928.0
2025-03-26 15:35:00,82.64,82.67,82.54,82.62,17321.0,82.3452,82.3751,82.2456,82.3253,17321.0
2025-03-26 15:40:00,82.61,82.76,82.6,82.69,16276.0,82.3153,82.4648,82.3053,82.395,16276.0
2025-03-26 15:45:00,82.69,82.84,82.66,82.8,27950.0,82.395,82.5445,82.3651,82.5046,27950.0
2025-03-26 15:50:00,82.8,82.93,82.72,82.9,60616.0,82.5046,82.6342,82.4249,82.6043,60616.0
2025-03-26 15:55:00,82.9,83.0,82.74,82.75,383120.0,82.6043,82.7039,82.4448,82.4548,383120.0
2025-03-27 09:30:00,82.74,82.74,82.24,82.43,33770.0,82.4448,82.4448,81.9466,82.1359,33770.0
2025-03-27 09:35:00,82.36,82.37,82.02,82.04,17725.0,82.0662,82.0762,81.7274,81.7473,17725.0
2025-03-27 09:40:00,82.1,82.1,81.69,81.75,16334.0,81.8071,81.8071,81.3986,81.4584,16334.0
2025-03-27 09:45:00,81.82,82.08,81.8,82.08,6325.0,81.5281,81.7872,81.5082,81.7872,6325.0
2025-03-27 09:50:00,82.11,82.36,81.95,82.27,15944.0,81.8171,82.0662,81.6577,81.9765,15944.0
2025-03-27 09:55:00,82.2,82.34,82.19,82.32,2946.0,81.9068,82.0463,81.8968,82.0263,2946.0
2025-03-27 10:00:00,82.32,82.57,82.29,82.3,7843.0,82.0263,82.2754,81.9964,82.0064,7843.0
2025-03-27 10:05:00,82.33,82.45,82.31,82.38,8486.0,82.0363,82.1559,82.0164,82.0861,8486.0
2025-03-27 10:10:00,82.42,82.56,82.24,82.56,21789.0,82.126,82.2655,81.9466,82.2655,21789.0
2025-03-27 10:15:00,82.62,82.64,82.53,82.62,13275.0,82.3253,82.3452,82.2356,82.3253,13275.0
2025-03-27 10:20:00,82.62,82.62,82.49,82.56,17962.0,82.3253,82.3253,82.1957,82.2655,17962.0
2025-03-27 10:25:00,82.53,82.64,82.53,82.64,8338.0,82.2356,82.3452,82.2356,82.3452,8338.0
2025-03-27 10:30:00,82.64,82.77,82.59,82.77,7113.0,82.3452,82.4747,82.2954,82.4747,7113.0
2025-03-27 10:35:00,82.77,82.78,82.67,82.74,8018.0,82.4747,82.4847,82.3751,82.4448,8018.0
2025-03-27 10:40:00,82.75,82.83,82.71,82.8,13379.0,82.4548,82.5345,82.4149,82.5046,13379.0
2025-03-27 10:45:00,82.78,82.79,82.58,82.64,8341.0,82.4847,82.4947,82.2854,82.3452,8341.0
2025-03-27 10:50:00,82.62,82.66,82.56,82.62,38770.0,82.3253,82.3651,82.2655,82.3253,38770.0
2025-03-27 10:55:00,82.62,82.79,82.54,82.79,13592.0,82.3253,82.4947,82.2456,82.4947,13592.0
2025-03-27 11:00:00,82.8,82.8,82.7,82.7,12682.0,82.5046,82.5046,82.405,82.405,12682.0
2025-03-27 11:05:00,82.7,82.8,82.65,82.65,12475.0,82.405,82.5046,82.3552,82.3552,12475.0
2025-03-27 11:10:00,82.64,82.72,82.61,82.65,7782.0,82.3452,82.4249,82.3153,82.3552,7782.0
2025-03-27 11:15:00,82.65,82.8,82.61,82.75,15610.0,82.3552,82.5046,82.3153,82.4548,15610.0
2025-03-27 11:20:00,82.73,82.73,82.54,82.58,6806.0,82.4349,82.4349,82.2456,82.2854,6806.0
2025-03-27 11:25:00,82.61,82.64,82.51,82.51,12616.0,82.3153,82.3452,82.2157,82.2157,12616.0
2025-03-27 11:30:00,82.5,82.57,82.47,82.48,17177.0,82.2057,82.2754,82.1758,82.1858,17177.0
2025-03-27 11:35:00,82.5,82.56,82.4,82.45,41182.0,82.2057,82.2655,82.1061,82.1559,41182.0
2025-03-27 11:40:00,82.44,82.44,82.33,82.4,49468.0,82.1459,82.1459,82.0363,82.1061,49468.0
2025-03-27 11:45:00,82.39,82.4,82.25,82.27,21793.0,82.0961,82.1061,81.9566,81.9765,21793.0
2025-03-27 11:50:00,82.28,82.41,82.26,82.39,18078.0,81.9865,82.116,81.9666,82.0961,18078.0
2025-03-27 11:55:00,82.39,82.39,82.33,82.39,37138.0,82.0961,82.0961,82.0363,82.0961,37138.0
2025-03-27 12:00:00,82.4,82.51,82.32,82.51,21465.0,82.1061,82.2157,82.0263,82.2157,21465.0
2025-03-27 12:05:00,82.51,82.66,82.51,82.6,9452.0,82.2157,82.3651,82.2157,82.3053,9452.0
2025-03-27 12:10:00,82.61,82.61,82.46,82.52,7260.0,82.3153,82.3153,82.1658,82.2256,7260.0
2025-03-27 12:15:00,82.5,82.58,82.5,82.52,9751.0,82.2057,82.2854,82.2057,82.2256,9751.0
2025-03-27 12:20:00,82.54,82.56,82.44,82.44,11417.0,82.2456,82.2655,82.1459,82.1459,11417.0
2025-03-27 12:25:00,82.45,82.49,82.34,82.41,18541.0,82.1559,82.1957,82.0463,82.116,18541.0
2025-03-27 12:30:00,82.42,82.53,82.41,82.45,15758.0,82.126,82.2356,82.116,82.1559,15758.0
2025-03-27 12:35:00,82.46,82.57,82.39,82.44,28772.0,82.1658,82.2754,82.0961,82.1459,28772.0
2025-03-27 12:40:00,82.44,82.48,82.39,82.41,8160.0,82.1459,82.1858,82.0961,82.116,8160.0
2025-03-27 12:45:00,82.4,82.43,82.22,82.22,11913.0,82.1061,82.1359,81.9267,81.9267,11913.0
2025-03-27 12:50:00,82.22,82.25,82.14,82.23,18356.0,81.9267,81.9566,81.847,81.9367,18356.0
2025-03-27 12:55:00,82.23,82.24,82.12,82.15,62480.0,81.9367,81.9466,81.8271,81.8569,62480.0
2025-03-27 13:00:00,82.14,82.19,82.07,82.15,23138.0,81.847,81.8968,81.7772,81.8569,23138.0
2025-03-27 13:05:00,82.15,82.29,82.12,82.26,14051.0,81.8569,81.9964,81.8271,81.9666,14051.0
2025-03-27 13:10:00,82.26,82.34,82.21,82.34,13191.0,81.9666,82.0463,81.9167,82.0463,13191.0
2025-03-27 13:15:00,82.34,82.43,82.34,82.35,11016.0,82.0463,82.1359,82.0463,82.0562,11016.0
2025-03-27 13:20:00,82.31,82.36,82.27,82.32,9573.0,82.0164,82.0662,81.9765,82.0263,9573.0
2025-03-27 13:25:00,82.31,82.35,82.21,82.23,9678.0,82.0164,82.0562,81.9167,81.9367,9678.0
2025-03-27 13:30:00,82.24,82.24,82.18,82.18,9991.0,81.9466,81.9466,81.8868,81.8868,9991.0
2025-03-27 13:35:00,82.2,82.22,82.15,82.22,37233.0,81.9068,81.9267,81.8569,81.9267,37233.0
2025-03-27 13:40:00,82.21,82.26,82.14,82.18,7129.0,81.9167,81.9666,81.847,81.8868,7129.0
2025-03-27 13:45:00,82.18,82.26,82.15,82.24,8056.0,81.8868,81.9666,81.8569,81.9466,8056.0
2025-03-27 13:50:00,82.23,82.28,82.1,82.1,9244.0,81.9367,81.9865,81.8071,81.8071,9244.0
2025-03-27 13:55:00,82.1,82.15,82.1,82.14,6773.0,81.8071,81.8569,81.8071,81.847,6773.0
2025-03-27 14:00:00,82.13,82.33,82.1,82.33,16549.0,81.837,82.0363,81.8071,82.0363,16549.0
2025-03-27 14:05:00,82.34,82.55,82.34,82.45,22758.0,82.0463,82.2555,82.0463,82.1559,22758.0
2025-03-27 14:10:00,82.45,82.52,82.44,82.52,8569.0,82.1559,82.2256,82.1459,82.2256,8569.0
2025-03-27 14:15:00,82.51,82.53,82.41,82.42,12168.0,82.2157,82.2356,82.116,82.126,12168.0
2025-03-27 14:20:00,82.45,82.5,82.39,82.39,24279.0,82.1559,82.2057,82.0961,82.0961,24279.0
2025-03-27 14:25:00,82.41,82.45,82.34,82.43,10301.0,82.116,82.1559,82.0463,82.1359,10301.0
2025-03-27 14:30:00,82.41,82.43,82.34,82.4,16844.0,82.116,82.1359,82.0463,82.1061,16844.0
2025-03-27 14:35:00,82.42,82.5,82.4,82.46,14403.0,82.126,82.2057,82.1061,82.1658,14403.0
2025-03-27 14:40:00,82.46,82.46,82.4,82.44,14483.0,82.1658,82.1658,82.1061,82.1459,14483.0
2025-03-27 14:45:00,82.44,82.48,82.42,82.44,26975.0,82.1459,82.1858,82.126,82.1459,26975.0
2025-03-27 14:50:00,82.44,82.47,82.38,82.41,19624.0,82.1459,82.1758,82.0861,82.116,19624.0
2025-03-27 14:55:00,82.41,82.43,82.22,82.29,15417.0,82.116,82.1359,81.9267,81.9964,15417.0
2025-03-27 15:00:00,82.29,82.44,82.26,82.37,16266.0,81.9964,82.1459,81.9666,82.0762,16266.0
2025-03-27 15:05:00,82.37,82.39,82.27,82.35,13650.0,82.0762,82.0961,81.9765,82.0562,13650.0
2025-03-27 15:10:00,82.35,82.49,82.33,82.49,14491.0,82.0562,82.1957,82.0363,82.1957,14491.0
2025-03-27 15:15:00,82.49,82.55,82.46,82.48,37527.0,82.1957,82.2555,82.1658,82.1858,37527.0
2025-03-27 15:20:00,82.48,82.55,82.44,82.53,23514.0,82.1858,82.2555,82.1459,82.2356,23514.0
2025-03-27 15:25:00,82.53,82.54,82.46,82.52,24999.0,82.2356,82.2456,82.1658,82.2256,24999.0
2025-03-27 15:30:00,82.49,82.49,82.4,82.46,33362.0,82.1957,82.1957,82.1061,82.1658,33362.0
2025-03-27 15:35:00,82.48,82.55,82.41,82.54,56690.0,82.1858,82.2555,82.116,82.2456,56690.0
2025-03-27 15:40:00,82.54,82.62,82.4,82.44,65819.0,82.2456,82.3253,82.1061,82.1459,65819.0
2025-03-27 15:45:00,82.44,82.46,82.27,82.36,78622.0,82.1459,82.1658,81.9765,82.0662,78622.0
2025-03-27 15:50:00,82.32,82.32,82.04,82.18,74754.0,82.0263,82.0263,81.7473,81.8868,74754.0
2025-03-27 15:55:00,82.18,82.27,82.1,82.18,262470.0,81.8868,81.9765,81.8071,81.8868,262470.0
2025-03-28 09:30:00,81.78,82.04,81.62,81.62,44862.0,81.4883,81.7473,81.3288,81.3288,44862.0
2025-03-28 09:35:00,81.71,81.91,81.69,81.77,7357.0,81.4185,81.6178,81.3986,81.4783,7357.0
2025-03-28 09:40:00,81.77,81.81,81.54,81.54,11948.0,81.4783,81.5182,81.2491,81.2491,11948.0
2025-03-28 09:45:00,81.6,81.6,81.31,81.5,10358.0,81.3089,81.3089,81.0199,81.2093,10358.0
2025-03-28 09:50:00,81.47,81.52,81.2,81.2,7579.0,81.1794,81.2292,80.9103,80.9103,7579.0
2025-03-28 09:55:00,81.2,81.2,80.91,80.95,4986.0,80.9103,80.9103,80.6214,80.6612,4986.0
2025-03-28 10:00:00,80.88,81.39,80.75,81.2,13230.0,80.5915,81.0997,80.4619,80.9103,13230.0
2025-03-28 10:05:00,81.23,81.27,80.77,80.91,15068.0,80.9402,80.9801,80.4819,80.6214,15068.0
2025-03-28 10:10:00,80.91,80.95,80.76,80.83,15163.0,80.6214,80.6612,80.4719,80.5417,15163.0
2025-03-28 10:15:00,80.86,80.92,80.65,80.69,20977.0,80.5715,80.6313,80.3623,80.4022,20977.0
2025-03-28 10:20:00,80.69,80.75,80.6,80.66,6477.0,80.4022,80.4619,80.3125,80.3723,6477.0
2025-03-28 10:25:00,80.66,80.66,80.3,80.4,21908.0,80.3723,80.3723,80.0135,80.1132,21908.0
2025-03-28 10:30:00,80.4,80.62,80.39,80.62,43625.0,80.1132,80.3324,80.1032,80.3324,43625.0
2025-03-28 10:35:00,80.6,80.74,80.56,80.73,38852.0,80.3125,80.452,80.2726,80.442,38852.0
2025-03-28 10:40:00,80.73,80.86,80.69,80.76,29363.0,80.442,80.5715,80.4022,80.4719,29363.0
2025-03-28 10:45:00,80.76,80.76,80.39,80.41,44781.0,80.4719,80.4719,80.1032,80.1232,44781.0
2025-03-28 10:50:00,80.42,80.61,80.39,80.55,31139.0,80.1331,80.3224,80.1032,80.2627,31139.0
2025-03-28 10:55:00,80.55,80.55,80.4,80.49,21472.0,80.2627,80.2627,80.1132,80.2029,21472.0
2025-03-28 11:00:00,80.46,80.46,80.23,80.28,19282.0,80.173,80.173,79.9438,79.9936,19282.0
2025-03-28 11:05:00,80.25,80.39,80.24,80.29,15611.0,79.9637,80.1032,79.9538,80.0036,15611.0
2025-03-28 11:10:00,80.29,80.46,80.28,80.38,21852.0,80.0036,80.173,79.9936,80.0933,21852.0
2025-03-28 11:15:00,80.33,80.47,80.29,80.33,16518.0,80.0434,80.1829,80.0036,80.0434,16518.0
2025-03-28 11:20:00,80.34,80.54,80.33,80.4,36480.0,80.0534,80.2527,80.0434,80.1132,36480.0
2025-03-28 11:25:00,80.41,80.47,80.38,80.41,11147.0,80.1232,80.1829,80.0933,80.1232,11147.0
2025-03-28 11:30:00,80.42,80.55,80.38,80.53,8953.0,80.1331,80.2627,80.0933,80.2427,8953.0
2025-03-28 11:35:00,80.54,80.61,80.47,80.58,13030.0,80.2527,80.3224,80.1829,80.2925,13030.0
2025-03-28 11:40:00,80.58,80.6,80.45,80.51,15322.0,80.2925,80.3125,80.163,80.2228,15322.0
2025-03-28 11:45:00,80.51,80.55,80.48,80.53,8179.0,80.2228,80.2627,80.1929,80.2427,8179.0
2025-03-28 11:50:00,80.53,80.53,80.4,80.41,9070.0,80.2427,80.2427,80.1132,80.1232,9070.0
2025-03-28 11:55:00,80.4,80.41,80.26,80.27,7415.0,80.1132,80.1232,79.9737,79.9837,7415.0
2025-03-28 12:00:00,80.25,80.32,80.22,80.27,14776.0,79.9637,80.0335,79.9338,79.9837,14776.0
2025-03-28 12:05:00,80.25,80.34,80.24,80.27,18618.0,79.9637,80.0534,79.9538,79.9837,18618.0
2025-03-28 12:10:00,80.27,80.31,80.24,80.26,7216.0,79.9837,80.0235,79.9538,79.9737,7216.0
2025-03-28 12:15:00,80.28,80.3,80.09,80.1,9399.0,79.9936,80.0135,79.8043,79.8143,9399.0
2025-03-28 12:20:00,80.1,80.16,80.03,80.13,66333.0,79.8143,79.874,79.7445,79.8442,66333.0
2025-03-28 12:25:00,80.13,80.13,79.92,79.94,8047.0,79.8442,79.8442,79.6349,79.6548,8047.0
2025-03-28 12:30:00,79.95,80.14,79.94,80.11,17783.0,79.6648,79.8541,79.6548,79.8242,17783.0
2025-03-28 12:35:00,80.12,80.22,80.11,80.15,7296.0,79.8342,79.9338,79.8242,79.8641,7296.0
2025-03-28 12:40:00,80.15,80.19,80.1,80.11,9113.0,79.8641,79.9039,79.8143,79.8242,9113.0
2025-03-28 12:45:00,80.12,80.23,80.12,80.17,43212.0,79.8342,79.9438,79.8342,79.884,43212.0
2025-03-28 12:50:00,80.16,80.22,80.11,80.13,7517.0,79.874,79.9338,79.8242,79.8442,7517.0
2025-03-28 12:55:00,80.13,80.13,79.93,79.94,7811.0,79.8442,79.8442,79.6449,79.6548,7811.0
2025-03-28 13:00:00,79.94,79.96,79.68,79.7,13785.0,79.6548,79.6748,79.3958,79.4157,13785.0
2025-03-28 13:05:00,79.7,79.78,79.56,79.56,37861.0,79.4157,79.4954,79.2762,79.2762,37861.0
2025-03-28 13:10:00,79.54,79.59,79.5,79.55,12468.0,79.2563,79.3061,79.2164,79.2662,12468.0
2025-03-28 13:15:00,79.52,79.68,79.51,79.61,20889.0,79.2363,79.3958,79.2264,79.326,20889.0
2025-03-28 13:20:00,79.64,79.7,79.62,79.63,6679.0,79.3559,79.4157,79.336,79.3459,6679.0
2025-03-28 13:25:00,79.6,79.6,79.4,79.47,12417.0,79.316,79.316,79.1168,79.1865,12417.0
2025-03-28 13:30:00,79.49,79.56,79.42,79.47,9038.0,79.2064,79.2762,79.1367,79.1865,9038.0
2025-03-28 13:35:00,79.44,79.51,79.38,79.51,9604.0,79.1566,79.2264,79.0968,79.2264,9604.0
2025-03-28 13:40:00,79.49,79.55,79.46,79.51,10364.0,79.2064,79.2662,79.1765,79.2264,10364.0
2025-03-28 13:45:00,79.5,79.66,79.45,79.56,10876.0,79.2164,79.3758,79.1666,79.2762,10876.0
2025-03-28 13:50:00,79.56,79.58,79.53,79.57,10017.0,79.2762,79.2961,79.2463,79.2862,10017.0
2025-03-28 13:55:00,79.53,79.69,79.48,79.67,29222.0,79.2463,79.4057,79.1965,79.3858,29222.0
2025-03-28 14:00:00,79.68,79.75,79.56,79.62,12323.0,79.3958,79.4655,79.2762,79.336,12323.0
2025-03-28 14:05:00,79.62,79.68,79.55,79.68,16580.0,79.336,79.3958,79.2662,79.3958,16580.0
2025-03-28 14:10:00,79.69,79.76,79.67,79.69,11535.0,79.4057,79.4755,79.3858,79.4057,11535.0
2025-03-28 14:15:00,79.71,79.74,79.64,79.7,12907.0,79.4257,79.4555,79.3559,79.4157,12907.0
2025-03-28 14:20:00,79.7,79.73,79.54,79.56,4116.0,79.4157,79.4456,79.2563,79.2762,4116.0
2025-03-28 14:25:00,79.5,79.6,79.43,79.56,12813.0,79.2164,79.316,79.1466,79.2762,12813.0
2025-03-28 14:30:00,79.56,79.66,79.53,79.66,15878.0,79.2762,79.3758,79.2463,79.3758,15878.0
2025-03-28 14:35:00,79.65,79.68,79.55,79.55,24731.0,79.3659,79.3958,79.2662,79.2662,24731.0
2025-03-28 14:40:00,79.55,79.73,79.53,79.72,31547.0,79.2662,79.4456,79.2463,79.4356,31547.0
2025-03-28 14:45:00,79.69,79.76,79.68,79.72,11236.0,79.4057,79.4755,79.3958,79.4356,11236.0
2025-03-28 14:50:00,79.72,79.78,79.69,79.76,18547.0,79.4356,79.4954,79.4057,79.4755,18547.0
2025-03-28 14:55:00,79.76,79.91,79.72,79.87,18269.0,79.4755,79.6249,79.4356,79.5851,18269.0
2025-03-28 15:00:00,79.88,79.94,79.82,79.82,120663.0,79.595,79.6548,79.5353,79.5353,120663.0
2025-03-28 15:05:00,79.82,79.93,79.82,79.88,26646.0,79.5353,79.6449,79.5353,79.595,26646.0
2025-03-28 15:10:00,79.87,79.88,79.79,79.85,20412.0,79.5851,79.595,79.5054,79.5652,20412.0
2025-03-28 15:15:00,79.85,79.86,79.7,79.84,24000.0,79.5652,79.5751,79.4157,79.5552,24000.0
2025-03-28 15:20:00,79.83,79.88,79.72,79.81,22106.0,79.5452,79.595,79.4356,79.5253,22106.0
2025-03-28 15:25:00,79.81,79.82,79.68,79.72,38325.0,79.5253,79.5353,79.3958,79.4356,38325.0
2025-03-28 15:30:00,79.7,79.7,79.57,79.59,20288.0,79.4157,79.4157,79.2862,79.3061,20288.0
2025-03-28 15:35:00,79.59,79.69,79.59,79.61,27444.0,79.3061,79.4057,79.3061,79.326,27444.0
2025-03-28 15:40:00,79.61,79.66,79.54,79.66,18689.0,79.326,79.3758,79.2563,79.3758,18689.0
2025-03-28 15:45:00,79.65,79.81,79.58,79.8,32782.0,79.3659,79.5253,79.2961,79.5153,32782.0
2025-03-28 15:50:00,79.82,79.88,79.57,79.84,127272.0,79.5353,79.595,79.2862,79.5552,127272.0
2025-03-28 15:55:00,79.83,79.85,79.6,79.65,238091.0,79.5452,79.5652,79.316,79.3659,238091.0
2025-03-31 09:30:00,78.63,78.91,78.05,78.05,82270.0,78.3495,78.6285,77.7716,77.7716,82270.0
2025-03-31 09:35:00,78.16,78.61,78.14,78.37,32472.0,77.8812,78.3296,77.8613,78.0904,32472.0
2025-03-31 09:40:00,78.33,78.33,77.52,77.63,21140.0,78.0506,78.0506,77.2435,77.3531,21140.0
2025-03-31 09:45:00,77.53,77.85,77.51,77.8,23141.0,77.2534,77.5723,77.2335,77.5225,23141.0
2025-03-31 09:50:00,77.8,78.17,77.64,78.0,77924.0,77.5225,77.8911,77.363,77.7218,77924.0
2025-03-31 09:55:00,78.04,78.45,78.0,78.14,18446.0,77.7616,78.1701,77.7218,77.8613,18446.0
2025-03-31 10:00:00,78.23,78.69,78.23,78.63,42704.0,77.9509,78.4093,77.9509,78.3495,42704.0
2025-03-31 10:05:00,78.67,78.85,78.61,78.85,33888.0,78.3894,78.5687,78.3296,78.5687,33888.0
2025-03-31 10:10:00,78.8,78.98,78.8,78.89,38075.0,78.5189,78.6983,78.5189,78.6086,38075.0
2025-03-31 10:15:00,78.89,78.89,78.53,78.55,21136.0,78.6086,78.6086,78.2499,78.2698,21136.0
2025-03-31 10:20:00,78.54,78.54,78.33,78.45,10030.0,78.2598,78.2598,78.0506,78.1701,10030.0
2025-03-31 10:25:00,78.41,78.59,78.41,78.53,7016.0,78.1303,78.3096,78.1303,78.2499,7016.0
2025-03-31 10:30:00,78.53,78.88,78.46,78.85,10981.0,78.2499,78.5986,78.1801,78.5687,10981.0
2025-03-31 10:35:00,78.87,79.01,78.76,78.97,11627.0,78.5886,78.7281,78.479,78.6883,11627.0
2025-03-31 10:40:00,78.91,79.05,78.87,78.91,12623.0,78.6285,78.768,78.5886,78.6285,12623.0
2025-03-31 10:45:00,78.92,79.02,78.85,78.92,7303.0,78.6385,78.7381,78.5687,78.6385,7303.0
2025-03-31 10:50:00,78.86,78.93,78.65,78.79,6063.0,78.5787,78.6484,78.3694,78.5089,6063.0
2025-03-31 10:55:00,78.79,78.84,78.63,78.75,10406.0,78.5089,78.5588,78.3495,78.4691,10406.0
2025-03-31 11:00:00,78.75,79.0,78.75,78.95,21505.0,78.4691,78.7182,78.4691,78.6684,21505.0
2025-03-31 11:05:00,78.95,79.09,78.92,79.06,12183.0,78.6684,78.8079,78.6385,78.778,12183.0
2025-03-31 11:10:00,79.03,79.06,78.88,78.94,4543.0,78.7481,78.778,78.5986,78.6584,4543.0
2025-03-31 11:15:00,78.91,79.1,78.91,79.04,9368.0,78.6285,78.8178,78.6285,78.758,9368.0
2025-03-31 11:20:00,78.99,79.15,78.98,79.15,13226.0,78.7082,78.8676,78.6983,78.8676,13226.0
2025-03-31 11:25:00,79.13,79.16,79.02,79.02,6509.0,78.8477,78.8776,78.7381,78.7381,6509.0
2025-03-31 11:30:00,78.98,79.0,78.83,78.95,18707.0,78.6983,78.7182,78.5488,78.6684,18707.0
2025-03-31 11:35:00,78.92,79.08,78.89,79.03,20092.0,78.6385,78.7979,78.6086,78.7481,20092.0
2025-03-31 11:40:00,79.03,79.24,79.02,79.23,23492.0,78.7481,78.9573,78.7381,78.9474,23492.0
2025-03-31 11:45:00,79.26,79.46,79.15,79.22,24992.0,78.9773,79.1765,78.8676,78.9374,24992.0
2025-03-31 11:50:00,79.23,79.24,79.13,79.16,8233.0,78.9474,78.9573,78.8477,78.8776,8233.0
2025-03-31 11:55:00,79.16,79.18,79.05,79.15,8126.0,78.8776,78.8975,78.768,78.8676,8126.0
2025-03-31 12:00:00,79.15,79.23,79.09,79.15,15152.0,78.8676,78.9474,78.8079,78.8676,15152.0
2025-03-31 12:05:00,79.15,79.16,78.87,78.92,6446.0,78.8676,78.8776,78.5886,78.6385,6446.0
2025-03-31 12:10:00,78.92,78.92,78.72,78.8,6804.0,78.6385,78.6385,78.4392,78.5189,6804.0
2025-03-31 12:15:00,78.8,78.97,78.8,78.94,6593.0,78.5189,78.6883,78.5189,78.6584,6593.0
2025-03-31 12:20:00,78.96,78.99,78.93,78.97,6356.0,78.6783,78.7082,78.6484,78.6883,6356.0
2025-03-31 12:25:00,79.0,79.34,79.0,79.31,18195.0,78.7182,79.057,78.7182,79.0271,18195.0
2025-03-31 12:30:00,79.31,79.31,79.15,79.24,17752.0,79.0271,79.0271,78.8676,78.9573,17752.0
2025-03-31 12:35:00,79.23,79.35,79.2,79.34,12442.0,78.9474,79.0669,78.9175,79.057,12442.0
2025-03-31 12:40:00,79.35,79.44,79.29,79.31,20749.0,79.0669,79.1566,79.0071,79.0271,20749.0
2025-03-31 12:45:00,79.34,79.42,79.32,79.38,16373.0,79.057,79.1367,79.037,79.0968,16373.0
2025-03-31 12:50:00,79.42,79.49,79.35,79.49,17174.0,79.1367,79.2064,79.0669,79.2064,17174.0
2025-03-31 12:55:00,79.45,79.49,79.32,79.41,24454.0,79.1666,79.2064,79.037,79.1267,24454.0
2025-03-31 13:00:00,79.37,79.45,79.33,79.42,13580.0,79.0869,79.1666,79.047,79.1367,13580.0
2025-03-31 13:05:00,79.42,79.57,79.39,79.57,14822.0,79.1367,79.2862,79.1068,79.2862,14822.0
2025-03-31 13:10:00,79.58,79.61,79.49,79.53,26503.0,79.2961,79.326,79.2064,79.2463,26503.0
2025-03-31 13:15:00,79.55,79.55,79.29,79.3,9920.0,79.2662,79.2662,79.0071,79.0171,9920.0
2025-03-31 13:20:00,79.3,79.3,79.18,79.26,9684.0,79.0171,79.0171,78.8975,78.9773,9684.0
2025-03-31 13:25:00,79.26,79.37,79.25,79.33,8169.0,78.9773,79.0869,78.9673,79.047,8169.0
2025-03-31 13:30:00,79.34,79.41,79.32,79.4,5404.0,79.057,79.1267,79.037,79.1168,5404.0
2025-03-31 13:35:00,79.4,79.5,79.33,79.47,16545.0,79.1168,79.2164,79.047,79.1865,16545.0
2025-03-31 13:40:00,79.46,79.46,79.35,79.37,9541.0,79.1765,79.1765,79.0669,79.0869,9541.0
2025-03-31 13:45:00,79.34,79.39,79.31,79.37,15720.0,79.057,79.1068,79.0271,79.0869,15720.0
2025-03-31 13:50:00,79.35,79.45,79.33,79.42,9885.0,79.0669,79.1666,79.047,79.1367,9885.0
2025-03-31 13:55:00,79.44,79.44,79.28,79.28,4748.0,79.1566,79.1566,78.9972,78.9972,4748.0
2025-03-31 14:00:00,79.28,79.51,79.28,79.5,19844.0,78.9972,79.2264,78.9972,79.2164,19844.0
2025-03-31 14:05:00,79.49,79.96,79.49,79.95,12560.0,79.2064,79.6748,79.2064,79.6648,12560.0
2025-03-31 14:10:00,79.95,80.08,79.88,79.89,16785.0,79.6648,79.7943,79.595,79.605,16785.0
2025-03-31 14:15:00,79.85,79.92,79.8,79.92,17484.0,79.5652,79.6349,79.5153,79.6349,17484.0
2025-03-31 14:20:00,79.96,79.97,79.78,79.82,15670.0,79.6748,79.6847,79.4954,79.5353,15670.0
2025-03-31 14:25:00,79.82,79.86,79.75,79.8,12231.0,79.5353,79.5751,79.4655,79.5153,12231.0
2025-03-31 14:30:00,79.8,79.93,79.77,79.91,16398.0,79.5153,79.6449,79.4854,79.6249,16398.0
2025-03-31 14:35:00,79.91,79.99,79.9,79.97,18910.0,79.6249,79.7047,79.615,79.6847,18910.0
2025-03-31 14:40:00,79.97,80.25,79.96,80.17,25327.0,79.6847,79.9637,79.6748,79.884,25327.0
2025-03-31 14:45:00,80.14,80.14,79.94,80.11,23700.0,79.8541,79.8541,79.6548,79.8242,23700.0
2025-03-31 14:50:00,80.11,80.26,80.11,80.24,10350.0,79.8242,79.9737,79.8242,79.9538,10350.0
2025-03-31 14:55:00,80.21,80.21,79.94,79.97,14416.0,79.9239,79.9239,79.6548,79.6847,14416.0
2025-03-31 15:00:00,80.0,80.14,80.0,80.12,11313.0,79.7146,79.8541,79.7146,79.8342,11313.0
2025-03-31 15:05:00,80.1,80.27,80.08,80.15,37543.0,79.8143,79.9837,79.7943,79.8641,37543.0
2025-03-31 15:10:00,80.15,80.32,80.1,80.25,28028.0,79.8641,80.0335,79.8143,79.9637,28028.0
2025-03-31 15:15:00,80.24,80.34,80.2,80.27,27891.0,79.9538,80.0534,79.9139,79.9837,27891.0
2025-03-31 15:20:00,80.28,80.43,80.27,80.32,27873.0,79.9936,80.1431,79.9837,80.0335,27873.0
2025-03-31 15:25:00,80.31,80.32,79.97,79.98,36700.0,80.0235,80.0335,79.6847,79.6947,36700.0
2025-03-31 15:30:00,79.98,80.2,79.94,80.17,41555.0,79.6947,79.9139,79.6548,79.884,41555.0
2025-03-31 15:35:00,80.16,80.19,79.99,80.05,50005.0,79.874,79.9039,79.7047,79.7644,50005.0
2025-03-31 15:40:00,80.09,80.57,80.07,80.18,43341.0,79.8043,80.2826,79.7844,79.894,43341.0
2025-03-31 15:45:00,80.18,80.35,80.09,80.17,34002.0,79.894,80.0634,79.8043,79.884,34002.0
2025-03-31 15:50:00,80.19,80.22,79.83,80.11,63047.0,79.9039,79.9338,79.5452,79.8242,63047.0
2025-03-31 15:55:00,80.12,80.22,80.01,80.12,278631.0,79.8342,79.9338,79.7246,79.8342,278631.0
2025-04-01 09:30:00,79.72,79.85,79.21,79.24,55840.0,79.4356,79.5652,78.9274,78.9573,55840.0
2025-04-01 09:35:00,79.23,79.45,79.07,79.38,34663.0,78.9474,79.1666,78.7879,79.0968,34663.0
2025-04-01 09:40:00,79.34,79.69,79.34,79.69,28701.0,79.057,79.4057,79.057,79.4057,28701.0
2025-04-01 09:45:00,79.72,80.21,79.58,80.21,23017.0,79.4356,79.9239,79.2961,79.9239,23017.0
2025-04-01 09:50:00,80.15,80.5,80.12,80.38,68259.0,79.8641,80.2128,79.8342,80.0933,68259.0
2025-04-01 09:55:00,80.41,80.55,80.17,80.42,52321.0,80.1232,80.2627,79.884,80.1331,52321.0
2025-04-01 10:00:00,80.38,80.56,79.92,79.95,167603.0,80.0933,80.2726,79.6349,79.6648,167603.0
2025-04-01 10:05:00,79.98,80.15,79.72,79.85,66346.0,79.6947,79.8641,79.4356,79.5652,66346.0
2025-04-01 10:10:00,79.82,79.84,79.55,79.59,34131.0,79.5353,79.5552,79.2662,79.3061,34131.0
2025-04-01 10:15:00,79.56,79.69,79.52,79.69,17690.0,79.2762,79.4057,79.2363,79.4057,17690.0
2025-04-01 10:20:00,79.7,79.94,79.65,79.89,26581.0,79.4157,79.6548,79.3659,79.605,26581.0
2025-04-01 10:25:00,79.89,80.0,79.82,79.92,22037.0,79.605,79.7146,79.5353,79.6349,22037.0
2025-04-01 10:30:00,79.91,80.02,79.86,80.0,27383.0,79.6249,79.7345,79.5751,79.7146,27383.0
2025-04-01 10:35:00,80.02,80.42,80.02,80.24,41069.0,79.7345,80.1331,79.7345,79.9538,41069.0
2025-04-01 10:40:00,80.24,80.46,80.2,80.31,17162.0,79.9538,80.173,79.9139,80.0235,17162.0
2025-04-01 10:45:00,80.34,80.34,80.19,80.33,18373.0,80.0534,80.0534,79.9039,80.0434,18373.0
2025-04-01 10:50:00,80.33,80.6,80.32,80.6,14190.0,80.0434,80.3125,80.0335,80.3125,14190.0
2025-04-01 10:55:00,80.6,80.71,80.59,80.61,27807.0,80.3125,80.4221,80.3025,80.3224,27807.0
2025-04-01 11:00:00,80.6,80.73,80.6,80.69,15047.0,80.3125,80.442,80.3125,80.4022,15047.0
2025-04-01 11:05:00,80.7,80.84,80.68,80.77,16951.0,80.4121,80.5516,80.3922,80.4819,16951.0
2025-04-01 11:10:00,80.77,81.13,80.75,81.13,11191.0,80.4819,80.8406,80.4619,80.8406,11191.0
2025-04-01 11:15:00,81.12,81.19,81.06,81.08,19861.0,80.8306,80.9004,80.7708,80.7908,19861.0
2025-04-01 11:20:00,81.08,81.13,80.82,81.04,32391.0,80.7908,80.8406,80.5317,80.7509,32391.0
2025-04-01 11:25:00,81.04,81.05,80.84,80.86,28356.0,80.7509,80.7609,80.5516,80.5715,28356.0
2025-04-01 11:30:00,80.87,80.94,80.76,80.91,31154.0,80.5815,80.6513,80.4719,80.6214,31154.0
2025-04-01 11:35:00,80.96,81.02,80.89,81.02,19986.0,80.6712,80.731,80.6014,80.731,19986.0
2025-04-01 11:40:00,81.02,81.02,80.88,80.97,8579.0,80.731,80.731,80.5915,80.6812,8579.0
2025-04-01 11:45:00,80.95,81.04,80.9,81.04,12782.0,80.6612,80.7509,80.6114,80.7509,12782.0
2025-04-01 11:50:00,81.0,81.06,80.96,80.98,10515.0,80.711,80.7708,80.6712,80.6911,10515.0
2025-04-01 11:55:00,81.0,81.1,80.95,81.09,16812.0,80.711,80.8107,80.6612,80.8007,16812.0
2025-04-01 12:00:00,81.08,81.19,81.02,81.19,18268.0,80.7908,80.9004,80.731,80.9004,18268.0
2025-04-01 12:05:00,81.18,81.21,81.14,81.18,13511.0,80.8904,80.9203,80.8505,80.8904,13511.0
2025-04-01 12:10:00,81.18,81.3,81.18,81.28,17714.0,80.8904,81.01,80.8904,80.9901,17714.0
2025-04-01 12:15:00,81.28,81.35,81.25,81.3,11103.0,80.9901,81.0598,80.9602,81.01,11103.0
2025-04-01 12:20:00,81.29,81.34,81.2,81.3,15257.0,81.0,81.0498,80.9103,81.01,15257.0
2025-04-01 12:25:00,81.3,81.34,81.13,81.24,62613.0,81.01,81.0498,80.8406,80.9502,62613.0
2025-04-01 12:30:00,81.24,81.29,81.08,81.15,15032.0,80.9502,81.0,80.7908,80.8605,15032.0
2025-04-01 12:35:00,81.15,81.15,80.99,81.05,11599.0,80.8605,80.8605,80.7011,80.7609,11599.0
2025-04-01 12:40:00,81.03,81.13,80.96,81.0,9346.0,80.7409,80.8406,80.6712,80.711,9346.0
2025-04-01 12:45:00,80.96,81.05,80.93,81.03,9029.0,80.6712,80.7609,80.6413,80.7409,9029.0
2025-04-01 12:50:00,81.06,81.26,81.06,81.23,14626.0,80.7708,80.9701,80.7708,80.9402,14626.0
2025-04-01 12:55:00,81.19,81.23,81.15,81.16,6386.0,80.9004,80.9402,80.8605,80.8705,6386.0
2025-04-01 13:00:00,81.13,81.21,81.13,81.21,9658.0,80.8406,80.9203,80.8406,80.9203,9658.0
2025-04-01 13:05:00,81.18,81.2,81.06,81.19,6637.0,80.8904,80.9103,80.7708,80.9004,6637.0
2025-04-01 13:10:00,81.17,81.28,81.11,81.28,9997.0,80.8804,80.9901,80.8207,80.9901,9997.0
2025-04-01 13:15:00,81.27,81.28,81.11,81.14,6778.0,80.9801,80.9901,80.8207,80.8505,6778.0
2025-04-01 13:20:00,81.13,81.23,81.13,81.16,14432.0,80.8406,80.9402,80.8406,80.8705,14432.0
2025-04-01 13:25:00,81.17,81.24,81.07,81.08,25417.0,80.8804,80.9502,80.7808,80.7908,25417.0
2025-04-01 13:30:00,81.08,81.23,81.04,81.06,20249.0,80.7908,80.9402,80.7509,80.7708,20249.0
2025-04-01 13:35:00,81.04,81.09,81.01,81.06,23089.0,80.7509,80.8007,80.721,80.7708,23089.0
2025-04-01 13:40:00,81.07,81.21,81.05,81.07,22357.0,80.7808,80.9203,80.7609,80.7808,22357.0
2025-04-01 13:45:00,81.08,81.15,81.02,81.03,22249.0,80.7908,80.8605,80.731,80.7409,22249.0
2025-04-01 13:50:00,81.05,81.07,80.94,80.96,17901.0,80.7609,80.7808,80.6513,80.6712,17901.0
2025-04-01 13:55:00,80.97,80.97,80.82,80.82,8245.0,80.6812,80.6812,80.5317,80.5317,8245.0
2025-04-01 14:00:00,80.83,80.83,80.53,80.59,19784.0,80.5417,80.5417,80.2427,80.3025,19784.0
2025-04-01 14:05:00,80.62,80.65,80.49,80.49,16889.0,80.3324,80.3623,80.2029,80.2029,16889.0
2025-04-01 14:10:00,80.5,80.56,80.4,80.54,13826.0,80.2128,80.2726,80.1132,80.2527,13826.0
2025-04-01 14:15:00,80.54,80.55,80.34,80.39,22570.0,80.2527,80.2627,80.0534,80.1032,22570.0
2025-04-01 14:20:00,80.39,80.44,80.35,80.38,29332.0,80.1032,80.153,80.0634,80.0933,29332.0
2025-04-01 14:25:00,80.39,80.45,80.35,80.41,14462.0,80.1032,80.163,80.0634,80.1232,14462.0
2025-04-01 14:30:00,80.42,80.55,80.4,80.45,15197.0,80.1331,80.2627,80.1132,80.163,15197.0
2025-04-01 14:35:00,80.48,80.48,80.36,80.4,30726.0,80.1929,80.1929,80.0733,80.1132,30726.0
2025-04-01 14:40:00,80.4,80.46,80.34,80.42,26403.0,80.1132,80.173,80.0534,80.1331,26403.0
2025-04-01 14:45:00,80.42,80.42,80.35,80.4,16549.0,80.1331,80.1331,80.0634,80.1132,16549.0
2025-04-01 14:50:00,80.4,80.44,80.31,80.42,33295.0,80.1132,80.153,80.0235,80.1331,33295.0
2025-04-01 14:55:00,80.44,80.52,80.39,80.42,71813.0,80.153,80.2328,80.1032,80.1331,71813.0
2025-04-01 15:00:00,80.41,80.81,80.39,80.73,42941.0,80.1232,80.5217,80.1032,80.442,42941.0
2025-04-01 15:05:00,80.72,80.78,80.7,80.7,13647.0,80.432,80.4918,80.4121,80.4121,13647.0
2025-04-01 15:10:00,80.69,80.78,80.64,80.78,14249.0,80.4022,80.4918,80.3523,80.4918,14249.0
2025-04-01 15:15:00,80.79,81.03,80.79,81.03,24337.0,80.5018,80.7409,80.5018,80.7409,24337.0
2025-04-01 15:20:00,81.02,81.17,80.94,81.14,33055.0,80.731,80.8804,80.6513,80.8505,33055.0
2025-04-01 15:25:00,81.14,81.18,80.94,80.98,23089.0,80.8505,80.8904,80.6513,80.6911,23089.0
2025-04-01 15:30:00,80.98,81.2,80.92,81.12,25879.0,80.6911,80.9103,80.6313,80.8306,25879.0
2025-04-01 15:35:00,81.11,81.18,81.01,81.13,24392.0,80.8207,80.8904,80.721,80.8406,24392.0
2025-04-01 15:40:00,81.11,81.25,81.11,81.24,32787.0,80.8207,80.9602,80.8207,80.9502,32787.0
2025-04-01 15:45:00,81.24,81.35,81.18,81.33,23448.0,80.9502,81.0598,80.8904,81.0399,23448.0
2025-04-01 15:50:00,81.35,81.45,81.15,81.34,62569.0,81.0598,81.1594,80.8605,81.0498,62569.0
2025-04-01 15:55:00,81.35,81.44,81.25,81.41,177436.0,81.0598,81.1495,80.9602,81.1196,177436.0
2025-04-02 09:30:00,80.01,80.97,80.01,80.97,40033.0,79.7246,80.6812,79.7246,80.6812,40033.0
2025-04-02 09:35:00,80.84,81.33,80.84,81.22,11363.0,80.5516,81.0399,80.5516,80.9303,11363.0
2025-04-02 09:40:00,81.22,81.38,80.8,81.13,10030.0,80.9303,81.0897,80.5118,80.8406,10030.0
2025-04-02 09:45:00,81.13,81.21,81.02,81.21,13852.0,80.8406,80.9203,80.731,80.9203,13852.0
2025-04-02 09:50:00,81.22,81.29,80.92,80.95,22759.0,80.9303,81.0,80.6313,80.6612,22759.0
2025-04-02 09:55:00,80.89,81.05,80.81,80.93,28772.0,80.6014,80.7609,80.5217,80.6413,28772.0
2025-04-02 10:00:00,80.99,81.36,80.92,81.26,50672.0,80.7011,81.0698,80.6313,80.9701,50672.0
2025-04-02 10:05:00,81.23,81.29,81.12,81.18,51186.0,80.9402,81.0,80.8306,80.8904,51186.0
2025-04-02 10:10:00,81.18,81.25,80.95,81.16,9171.0,80.8904,80.9602,80.6612,80.8705,9171.0
2025-04-02 10:15:00,81.16,81.34,81.13,81.33,11921.0,80.8705,81.0498,80.8406,81.0399,11921.0
2025-04-02 10:20:00,81.29,81.35,81.15,81.27,17886.0,81.0,81.0598,80.8605,80.9801,17886.0
2025-04-02 10:25:00,81.27,81.35,81.15,81.35,24074.0,80.9801,81.0598,80.8605,81.0598,24074.0
2025-04-02 10:30:00,81.34,81.5,81.34,81.4,31543.0,81.0498,81.2093,81.0498,81.1096,31543.0
2025-04-02 10:35:00,81.4,81.4,81.29,81.3,21037.0,81.1096,81.1096,81.0,81.01,21037.0
2025-04-02 10:40:00,81.3,81.39,81.15,81.22,24560.0,81.01,81.0997,80.8605,80.9303,24560.0
2025-04-02 10:45:00,81.2,81.28,81.14,81.28,25584.0,80.9103,80.9901,80.8505,80.9901,25584.0
2025-04-02 10:50:00,81.28,81.38,81.25,81.36,14163.0,80.9901,81.0897,80.9602,81.0698,14163.0
2025-04-02 10:55:00,81.37,81.56,81.36,81.53,24550.0,81.0797,81.2691,81.0698,81.2392,24550.0
2025-04-02 11:00:00,81.52,81.53,81.33,81.43,17563.0,81.2292,81.2392,81.0399,81.1395,17563.0
2025-04-02 11:05:00,81.41,81.48,81.38,81.47,17005.0,81.1196,81.1893,81.0897,81.1794,17005.0
2025-04-02 11:10:00,81.48,81.49,81.37,81.4,12196.0,81.1893,81.1993,81.0797,81.1096,12196.0
2025-04-02 11:15:00,81.39,81.41,81.23,81.41,19228.0,81.0997,81.1196,80.9402,81.1196,19228.0
2025-04-02 11:20:00,81.42,81.63,81.42,81.54,32114.0,81.1296,81.3388,81.1296,81.2491,32114.0
2025-04-02 11:25:00,81.55,81.74,81.55,81.59,17760.0,81.2591,81.4484,81.2591,81.2989,17760.0
2025-04-02 11:30:00,81.62,81.78,81.58,81.77,14877.0,81.3288,81.4883,81.289,81.4783,14877.0
2025-04-02 11:35:00,81.76,81.76,81.66,81.75,17733.0,81.4683,81.4683,81.3687,81.4584,17733.0
2025-04-02 11:40:00,81.73,81.83,81.62,81.63,38853.0,81.4384,81.5381,81.3288,81.3388,38853.0
2025-04-02 11:45:00,81.63,81.73,81.59,81.62,90375.0,81.3388,81.4384,81.2989,81.3288,90375.0
2025-04-02 11:50:00,81.6,81.67,81.47,81.64,16776.0,81.3089,81.3787,81.1794,81.3488,16776.0
2025-04-02 11:55:00,81.61,81.77,81.59,81.75,63672.0,81.3189,81.4783,81.2989,81.4584,63672.0
2025-04-02 12:00:00,81.74,81.75,81.58,81.67,41954.0,81.4484,81.4584,81.289,81.3787,41954.0
2025-04-02 12:05:00,81.66,81.88,81.64,81.78,113867.0,81.3687,81.5879,81.3488,81.4883,113867.0
2025-04-02 12:10:00,81.79,81.96,81.78,81.96,12671.0,81.4982,81.6676,81.4883,81.6676,12671.0
2025-04-02 12:15:00,82.0,82.09,81.92,81.97,15371.0,81.7075,81.7972,81.6278,81.6776,15371.0
2025-04-02 12:20:00,81.97,82.13,81.92,82.13,9341.0,81.6776,81.837,81.6278,81.837,9341.0
2025-04-02 12:25:00,82.13,82.27,82.11,82.26,9846.0,81.837,81.9765,81.8171,81.9666,9846.0
2025-04-02 12:30:00,82.26,82.42,82.25,82.36,14127.0,81.9666,82.126,81.9566,82.0662,14127.0
2025-04-02 12:35:00,82.36,82.36,82.23,82.35,13920.0,82.0662,82.0662,81.9367,82.0562,13920.0
2025-04-02 12:40:00,82.36,82.44,82.35,82.42,11538.0,82.0662,82.1459,82.0562,82.126,11538.0
2025-04-02 12:45:00,82.42,82.63,82.39,82.61,20480.0,82.126,82.3352,82.0961,82.3153,20480.0
2025-04-02 12:50:00,82.61,82.66,82.5,82.56,21636.0,82.3153,82.3651,82.2057,82.2655,21636.0
2025-04-02 12:55:00,82.57,82.67,82.56,82.61,21261.0,82.2754,82.3751,82.2655,82.3153,21261.0
2025-04-02 13:00:00,82.6,82.74,82.58,82.7,12456.0,82.3053,82.4448,82.2854,82.405,12456.0
2025-04-02 13:05:00,82.7,82.88,82.68,82.87,19547.0,82.405,82.5843,82.3851,82.5744,19547.0
2025-04-02 13:10:00,82.87,83.06,82.87,82.97,14967.0,82.5744,82.7637,82.5744,82.674,14967.0
2025-04-02 13:15:00,82.95,82.96,82.82,82.84,19122.0,82.6541,82.6641,82.5246,82.5445,19122.0
2025-04-02 13:20:00,82.85,82.86,82.7,82.78,19858.0,82.5544,82.5644,82.405,82.4847,19858.0
2025-04-02 13:25:00,82.79,82.82,82.73,82.8,12680.0,82.4947,82.5246,82.4349,82.5046,12680.0
2025-04-02 13:30:00,82.77,82.79,82.59,82.66,9641.0,82.4747,82.4947,82.2954,82.3651,9641.0
2025-04-02 13:35:00,82.64,82.69,82.55,82.69,13235.0,82.3452,82.395,82.2555,82.395,13235.0
2025-04-02 13:40:00,82.68,82.7,82.55,82.6,20377.0,82.3851,82.405,82.2555,82.3053,20377.0
2025-04-02 13:45:00,82.59,82.61,82.42,82.44,35849.0,82.2954,82.3153,82.126,82.1459,35849.0
2025-04-02 13:50:00,82.44,82.52,82.35,82.5,21623.0,82.1459,82.2256,82.0562,82.2057,21623.0
2025-04-02 13:55:00,82.51,82.53,82.33,82.43,18233.0,82.2157,82.2356,82.0363,82.1359,18233.0
2025-04-02 14:00:00,82.42,82.56,82.36,82.37,49540.0,82.126,82.2655,82.0662,82.0762,49540.0
2025-04-02 14:05:00,82.35,82.36,82.24,82.33,10170.0,82.0562,82.0662,81.9466,82.0363,10170.0
2025-04-02 14:10:00,82.31,82.38,82.25,82.3,11500.0,82.0164,82.0861,81.9566,82.0064,11500.0
2025-04-02 14:15:00,82.27,82.29,82.11,82.13,15439.0,81.9765,81.9964,81.8171,81.837,15439.0
2025-04-02 14:20:00,82.13,82.21,82.1,82.12,10644.0,81.837,81.9167,81.8071,81.8271,10644.0
2025-04-02 14:25:00,82.13,82.15,81.9,81.91,15658.0,81.837,81.8569,81.6078,81.6178,15658.0
2025-04-02 14:30:00,81.89,82.13,81.86,82.12,16830.0,81.5979,81.837,81.568,81.8271,16830.0
2025-04-02 14:35:00,82.15,82.45,82.13,82.44,13684.0,81.8569,82.1559,81.837,82.1459,13684.0
2025-04-02 14:40:00,82.45,82.6,82.42,82.5,11499.0,82.1559,82.3053,82.126,82.2057,11499.0
2025-04-02 14:45:00,82.51,82.53,82.37,82.45,10736.0,82.2157,82.2356,82.0762,82.1559,10736.0
2025-04-02 14:50:00,82.45,82.46,82.36,82.43,13536.0,82.1559,82.1658,82.0662,82.1359,13536.0
2025-04-02 14:55:00,82.41,82.41,82.08,82.08,9430.0,82.116,82.116,81.7872,81.7872,9430.0
2025-04-02 15:00:00,82.13,82.41,82.13,82.41,10700.0,81.837,82.116,81.837,82.116,10700.0
2025-04-02 15:05:00,82.42,82.42,82.28,82.33,11968.0,82.126,82.126,81.9865,82.0363,11968.0
2025-04-02 15:10:00,82.31,82.39,82.27,82.3,35548.0,82.0164,82.0961,81.9765,82.0064,35548.0
2025-04-02 15:15:00,82.28,82.38,82.22,82.27,25737.0,81.9865,82.0861,81.9267,81.9765,25737.0
2025-04-02 15:20:00,82.3,82.5,82.25,82.44,33996.0,82.0064,82.2057,81.9566,82.1459,33996.0
2025-04-02 15:25:00,82.43,82.51,82.3,82.45,11808.0,82.1359,82.2157,82.0064,82.1559,11808.0
2025-04-02 15:30:00,82.45,82.78,82.36,82.75,18749.0,82.1559,82.4847,82.0662,82.4548,18749.0
2025-04-02 15:35:00,82.74,82.77,82.65,82.66,32867.0,82.4448,82.4747,82.3552,82.3651,32867.0
2025-04-02 15:40:00,82.66,82.84,82.63,82.83,19690.0,82.3651,82.5445,82.3352,82.5345,19690.0
2025-04-02 15:45:00,82.87,82.92,82.79,82.91,34332.0,82.5744,82.6242,82.4947,82.6142,34332.0
2025-04-02 15:50:00,82.87,83.02,82.78,82.91,64621.0,82.5744,82.7238,82.4847,82.6142,64621.0
2025-04-02 15:55:00,82.92,83.02,82.84,82.85,178810.0,82.6242,82.7238,82.5445,82.5544,178810.0
2025-04-03 09:30:00,78.09,79.48,78.09,79.32,153797.0,77.8114,79.1965,77.8114,79.037,153797.0
2025-04-03 09:35:00,79.32,79.45,78.86,79.06,38857.0,79.037,79.1666,78.5787,78.778,38857.0
2025-04-03 09:40:00,78.93,79.5,78.92,79.33,81407.0,78.6484,79.2164,78.6385,79.047,81407.0
2025-04-03 09:45:00,79.22,79.33,79.06,79.18,12608.0,78.9374,79.047,78.778,78.8975,12608.0
2025-04-03 09:50:00,79.2,79.47,78.97,79.05,18235.0,78.9175,79.1865,78.6883,78.768,18235.0
2025-04-03 09:55:00,79.05,79.11,78.28,78.54,76576.0,78.768,78.8278,78.0008,78.2598,76576.0
2025-04-03 10:00:00,78.55,78.68,78.27,78.39,24666.0,78.2698,78.3993,77.9908,78.1104,24666.0
2025-04-03 10:05:00,78.39,78.68,78.38,78.45,12361.0,78.1104,78.3993,78.1004,78.1701,12361.0
2025-04-03 10:10:00,78.48,78.58,78.17,78.25,9879.0,78.2,78.2997,77.8911,77.9709,9879.0
2025-04-03 10:15:00,78.3,78.34,78.06,78.09,25835.0,78.0207,78.0605,77.7815,77.8114,25835.0
2025-04-03 10:20:00,78.09,78.11,77.71,77.72,9589.0,77.8114,77.8314,77.4328,77.4427,9589.0
2025-04-03 10:25:00,77.78,78.04,77.72,77.91,6536.0,77.5025,77.7616,77.4427,77.6321,6536.0
2025-04-03 10:30:00,77.92,78.09,77.81,77.81,17240.0,77.642,77.8114,77.5324,77.5324,17240.0
2025-04-03 10:35:00,77.86,77.91,77.57,77.65,22359.0,77.5823,77.6321,77.2933,77.373,22359.0
2025-04-03 10:40:00,77.7,77.82,77.52,77.68,17785.0,77.4228,77.5424,77.2435,77.4029,17785.0
2025-04-03 10:45:00,77.62,77.74,77.39,77.53,27936.0,77.3431,77.4627,77.1139,77.2534,27936.0
2025-04-03 10:50:00,77.46,77.51,77.35,77.45,19951.0,77.1837,77.2335,77.0741,77.1737,19951.0
2025-04-03 10:55:00,77.5,77.61,77.38,77.49,27524.0,77.2235,77.3331,77.104,77.2136,27524.0
2025-04-03 11:00:00,77.45,77.54,77.37,77.52,26437.0,77.1737,77.2634,77.094,77.2435,26437.0
2025-04-03 11:05:00,77.55,77.55,77.38,77.43,24611.0,77.2734,77.2734,77.104,77.1538,24611.0
2025-04-03 11:10:00,77.45,77.9,77.44,77.72,64433.0,77.1737,77.6221,77.1637,77.4427,64433.0
2025-04-03 11:15:00,77.72,78.01,77.71,78.01,60095.0,77.4427,77.7317,77.4328,77.7317,60095.0
2025-04-03 11:20:00,78.04,78.16,77.92,78.09,29288.0,77.7616,77.8812,77.642,77.8114,29288.0
2025-04-03 11:25:00,78.15,78.25,78.0,78.03,18871.0,77.8712,77.9709,77.7218,77.7516,18871.0
2025-04-03 11:30:00,78.03,78.26,78.02,78.26,13369.0,77.7516,77.9808,77.7417,77.9808,13369.0
2025-04-03 11:35:00,78.27,78.49,77.99,78.39,108545.0,77.9908,78.21,77.7118,78.1104,108545.0
2025-04-03 11:40:00,78.4,78.72,78.39,78.68,67021.0,78.1203,78.4392,78.1104,78.3993,67021.0
2025-04-03 11:45:00,78.7,78.81,78.47,78.56,37819.0,78.4193,78.5289,78.1901,78.2798,37819.0
2025-04-03 11:50:00,78.56,78.57,78.35,78.53,23407.0,78.2798,78.2897,78.0705,78.2499,23407.0
2025-04-03 11:55:00,78.56,78.95,78.55,78.65,46638.0,78.2798,78.6684,78.2698,78.3694,46638.0
2025-04-03 12:00:00,78.6,78.8,78.59,78.6,14403.0,78.3196,78.5189,78.3096,78.3196,14403.0
2025-04-03 12:05:00,78.64,78.73,78.56,78.56,17577.0,78.3595,78.4491,78.2798,78.2798,17577.0
2025-04-03 12:10:00,78.53,78.88,78.53,78.85,12661.0,78.2499,78.5986,78.2499,78.5687,12661.0
2025-04-03 12:15:00,78.84,78.98,78.74,78.97,16356.0,78.5588,78.6983,78.4591,78.6883,16356.0
2025-04-03 12:20:00,78.97,78.99,78.79,78.84,18474.0,78.6883,78.7082,78.5089,78.5588,18474.0
2025-04-03 12:25:00,78.84,78.85,78.67,78.85,11187.0,78.5588,78.5687,78.3894,78.5687,11187.0
2025-04-03 12:30:00,78.87,78.96,78.69,78.7,38205.0,78.5886,78.6783,78.4093,78.4193,38205.0
2025-04-03 12:35:00,78.7,79.03,78.7,78.89,58235.0,78.4193,78.7481,78.4193,78.6086,58235.0
2025-04-03 12:40:00,78.92,79.24,78.9,78.99,26747.0,78.6385,78.9573,78.6185,78.7082,26747.0
2025-04-03 12:45:00,78.99,79.09,78.95,79.09,13316.0,78.7082,78.8079,78.6684,78.8079,13316.0
2025-04-03 12:50:00,79.08,79.08,78.69,78.77,12645.0,78.7979,78.7979,78.4093,78.489,12645.0
2025-04-03 12:55:00,78.74,78.78,78.68,78.76,14208.0,78.4591,78.499,78.3993,78.479,14208.0
2025-04-03 13:00:00,78.76,78.83,78.62,78.63,21793.0,78.479,78.5488,78.3395,78.3495,21793.0
2025-04-03 13:05:00,78.63,78.69,78.5,78.55,27375.0,78.3495,78.4093,78.22,78.2698,27375.0
2025-04-03 13:10:00,78.53,78.7,78.48,78.67,73356.0,78.2499,78.4193,78.2,78.3894,73356.0
2025-04-03 13:15:00,78.66,78.68,78.52,78.56,31867.0,78.3794,78.3993,78.2399,78.2798,31867.0
2025-04-03 13:20:00,78.56,78.63,78.26,78.33,24111.0,78.2798,78.3495,77.9808,78.0506,24111.0
2025-04-03 13:25:00,78.33,78.39,78.31,78.33,27005.0,78.0506,78.1104,78.0306,78.0506,27005.0
2025-04-03 13:30:00,78.33,78.42,78.27,78.41,19556.0,78.0506,78.1403,77.9908,78.1303,19556.0
2025-04-03 13:35:00,78.4,78.59,78.4,78.54,19928.0,78.1203,78.3096,78.1203,78.2598,19928.0
2025-04-03 13:40:00,78.57,78.61,78.47,78.6,16228.0,78.2897,78.3296,78.1901,78.3196,16228.0
2025-04-03 13:45:00,78.62,78.67,78.46,78.48,25208.0,78.3395,78.3894,78.1801,78.2,25208.0
2025-04-03 13:50:00,78.48,78.6,78.42,78.6,28581.0,78.2,78.3196,78.1403,78.3196,28581.0
2025-04-03 13:55:00,78.57,78.59,78.43,78.43,27101.0,78.2897,78.3096,78.1502,78.1502,27101.0
2025-04-03 14:00:00,78.42,78.55,78.39,78.42,27506.0,78.1403,78.2698,78.1104,78.1403,27506.0
2025-04-03 14:05:00,78.4,78.45,78.19,78.22,69128.0,78.1203,78.1701,77.9111,77.941,69128.0
2025-04-03 14:10:00,78.21,78.23,77.86,77.96,45996.0,77.931,77.9509,77.5823,77.6819,45996.0
2025-04-03 14:15:00,77.96,78.08,77.91,78.0,25294.0,77.6819,77.8015,77.6321,77.7218,25294.0
2025-04-03 14:20:00,78.02,78.07,77.89,77.91,36150.0,77.7417,77.7915,77.6121,77.6321,36150.0
2025-04-03 14:25:00,77.91,77.97,77.76,77.76,29619.0,77.6321,77.6919,77.4826,77.4826,29619.0
2025-04-03 14:30:00,77.75,77.87,77.49,77.65,61378.0,77.4726,77.5922,77.2136,77.373,61378.0
2025-04-03 14:35:00,77.65,77.72,77.56,77.59,74328.0,77.373,77.4427,77.2833,77.3132,74328.0
2025-04-03 14:40:00,77.58,77.77,77.54,77.74,90122.0,77.3032,77.4926,77.2634,77.4627,90122.0
2025-04-03 14:45:00,77.74,78.05,77.7,78.02,48618.0,77.4627,77.7716,77.4228,77.7417,48618.0
2025-04-03 14:50:00,78.01,78.14,77.93,77.97,18821.0,77.7317,77.8613,77.652,77.6919,18821.0
2025-04-03 14:55:00,77.97,78.06,77.85,77.98,23147.0,77.6919,77.7815,77.5723,77.7018,23147.0
2025-04-03 15:00:00,77.97,78.06,77.82,77.87,77757.0,77.6919,77.7815,77.5424,77.5922,77757.0
2025-04-03 15:05:00,77.87,78.15,77.86,78.13,60884.0,77.5922,77.8712,77.5823,77.8513,60884.0
2025-04-03 15:10:00,78.1,78.14,77.95,77.99,88948.0,77.8214,77.8613,77.6719,77.7118,88948.0
2025-04-03 15:15:00,77.96,77.99,77.54,77.76,51408.0,77.6819,77.7118,77.2634,77.4826,51408.0
2025-04-03 15:20:00,77.77,77.84,77.61,77.74,35005.0,77.4926,77.5623,77.3331,77.4627,35005.0
2025-04-03 15:25:00,77.74,77.8,77.57,77.64,51626.0,77.4627,77.5225,77.2933,77.363,51626.0
2025-04-03 15:30:00,77.65,77.65,77.4,77.47,50224.0,77.373,77.373,77.1239,77.1936,50224.0
2025-04-03 15:35:00,77.45,77.46,77.28,77.36,71918.0,77.1737,77.1837,77.0043,77.084,71918.0
2025-04-03 15:40:00,77.35,77.35,77.12,77.19,62641.0,77.0741,77.0741,76.8449,76.9146,62641.0
2025-04-03 15:45:00,77.19,77.27,76.94,77.13,89129.0,76.9146,76.9944,76.6655,76.8549,89129.0
2025-04-03 15:50:00,77.23,77.27,77.04,77.27,110504.0,76.9545,76.9944,76.7652,76.9944,110504.0
2025-04-03 15:55:00,77.26,77.27,77.09,77.21,259988.0,76.9844,76.9944,76.815,76.9346,259988.0
2025-04-04 09:30:00,75.02,75.74,74.02,75.13,99206.0,74.7524,75.4698,73.7559,74.862,99206.0
2025-04-04 09:35:00,75.13,75.33,74.5,74.67,62572.0,74.862,75.0613,74.2342,74.4036,62572.0
2025-04-04 09:40:00,74.59,74.74,74.23,74.45,80694.0,74.3239,74.4734,73.9652,74.1844,80694.0
2025-04-04 09:45:00,74.29,74.83,74.19,74.24,41452.0,74.025,74.5631,73.9253,73.9752,41452.0
2025-04-04 09:50:00,74.25,74.43,73.92,74.01,35698.0,73.9851,74.1645,73.6563,73.746,35698.0
2025-04-04 09:55:00,73.92,74.59,73.8,74.27,55062.0,73.6563,74.3239,73.5367,74.0051,55062.0
2025-04-04 10:00:00,74.32,74.4,74.0,74.01,37182.0,74.0549,74.1346,73.736,73.746,37182.0
2025-04-04 10:05:00,74.06,74.07,73.7,73.7,89359.0,73.7958,73.8058,73.4371,73.4371,89359.0
2025-04-04 10:10:00,73.69,73.69,73.34,73.6,26893.0,73.4271,73.4271,73.0784,73.3374,26893.0
2025-04-04 10:15:00,73.61,73.68,73.35,73.45,30147.0,73.3474,73.4172,73.0883,73.188,30147.0
2025-04-04 10:20:00,73.44,73.69,73.19,73.33,27572.0,73.178,73.4271,72.9289,73.0684,27572.0
2025-04-04 10:25:00,73.34,73.42,72.96,73.03,30045.0,73.0784,73.1581,72.6997,72.7695,30045.0
2025-04-04 10:30:00,72.96,73.17,72.64,72.69,28205.0,72.6997,72.909,72.3809,72.4307,28205.0
2025-04-04 10:35:00,72.69,72.96,72.53,72.92,25381.0,72.4307,72.6997,72.2713,72.6599,25381.0
2025-04-04 10:40:00,72.87,72.95,72.66,72.67,20850.0,72.6101,72.6898,72.4008,72.4108,20850.0
2025-04-04 10:45:00,72.65,72.65,72.1,72.11,26460.0,72.3908,72.3908,71.8428,71.8528,26460.0
2025-04-04 10:50:00,72.11,72.77,71.81,72.62,30873.0,71.8528,72.5104,71.5538,72.3609,30873.0
2025-04-04 10:55:00,72.65,73.09,72.44,73.0,37622.0,72.3908,72.8293,72.1816,72.7396,37622.0
2025-04-04 11:00:00,72.98,73.77,72.81,73.73,44166.0,72.7197,73.5068,72.5503,73.467,44166.0
2025-04-04 11:05:00,73.75,73.84,73.33,73.64,94670.0,73.4869,73.5766,73.0684,73.3773,94670.0
2025-04-04 11:10:00,73.64,74.33,73.58,74.19,35129.0,73.3773,74.0648,73.3175,73.9253,35129.0
2025-04-04 11:15:00,74.19,74.62,74.11,74.13,83880.0,73.9253,74.3538,73.8456,73.8656,83880.0
2025-04-04 11:20:00,74.14,74.46,74.02,74.45,54047.0,73.8755,74.1944,73.7559,74.1844,54047.0
2025-04-04 11:25:00,74.37,74.37,73.49,73.5,48268.0,74.1047,74.1047,73.2278,73.2378,48268.0
2025-04-04 11:30:00,73.5,73.75,73.24,73.31,18948.0,73.2378,73.4869,72.9787,73.0485,18948.0
2025-04-04 11:35:00,73.37,73.44,72.92,73.15,45582.0,73.1083,73.178,72.6599,72.8891,45582.0
2025-04-04 11:40:00,73.15,73.39,72.93,73.21,36441.0,72.8891,73.1282,72.6698,72.9488,36441.0
2025-04-04 11:45:00,73.2,73.6,73.07,73.53,39494.0,72.9389,73.3374,72.8093,73.2677,39494.0
2025-04-04 11:50:00,73.53,73.68,73.1,73.22,45626.0,73.2677,73.4172,72.8392,72.9588,45626.0
2025-04-04 11:55:00,73.23,73.34,73.02,73.03,34968.0,72.9688,73.0784,72.7595,72.7695,34968.0
2025-04-04 12:00:00,73.06,73.45,73.03,73.23,72992.0,72.7994,73.188,72.7695,72.9688,72992.0
2025-04-04 12:05:00,73.23,73.71,73.22,73.45,19902.0,72.9688,73.4471,72.9588,73.188,19902.0
2025-04-04 12:10:00,73.45,73.68,73.37,73.5,27188.0,73.188,73.4172,73.1083,73.2378,27188.0
2025-04-04 12:15:00,73.52,73.54,73.0,73.06,23505.0,73.2577,73.2777,72.7396,72.7994,23505.0
2025-04-04 12:20:00,73.06,73.14,72.9,73.02,20404.0,72.7994,72.8791,72.6399,72.7595,20404.0
2025-04-04 12:25:00,73.02,73.06,72.85,72.98,26350.0,72.7595,72.7994,72.5901,72.7197,26350.0
2025-04-04 12:30:00,73.0,73.04,72.79,72.8,17840.0,72.7396,72.7794,72.5303,72.5403,17840.0
2025-04-04 12:35:00,72.8,73.21,72.74,73.12,39844.0,72.5403,72.9488,72.4805,72.8592,39844.0
2025-04-04 12:40:00,73.12,73.2,72.84,72.85,34625.0,72.8592,72.9389,72.5802,72.5901,34625.0
2025-04-04 12:45:00,72.86,72.9,72.7,72.78,16076.0,72.6001,72.6399,72.4407,72.5204,16076.0
2025-04-04 12:50:00,72.78,73.07,72.78,72.98,21617.0,72.5204,72.8093,72.5204,72.7197,21617.0
2025-04-04 12:55:00,72.96,73.15,72.94,73.06,15245.0,72.6997,72.8891,72.6798,72.7994,15245.0
2025-04-04 13:00:00,73.06,73.36,72.96,73.2,11569.0,72.7994,73.0983,72.6997,72.9389,11569.0
2025-04-04 13:05:00,73.19,73.27,72.97,73.01,23790.0,72.9289,73.0086,72.7097,72.7496,23790.0
2025-04-04 13:10:00,72.96,73.0,72.56,72.59,40882.0,72.6997,72.7396,72.3012,72.331,40882.0
2025-04-04 13:15:00,72.59,72.69,72.36,72.6,20687.0,72.331,72.4307,72.1019,72.341,20687.0
2025-04-04 13:20:00,72.59,72.84,72.57,72.83,36045.0,72.331,72.5802,72.3111,72.5702,36045.0
2025-04-04 13:25:00,72.83,72.98,72.8,72.88,30434.0,72.5702,72.7197,72.5403,72.62,30434.0
2025-04-04 13:30:00,72.84,72.84,72.57,72.67,41595.0,72.5802,72.5802,72.3111,72.4108,41595.0
2025-04-04 13:35:00,72.67,73.21,72.67,73.08,28311.0,72.4108,72.9488,72.4108,72.8193,28311.0
2025-04-04 13:40:00,73.07,73.22,73.01,73.09,24956.0,72.8093,72.9588,72.7496,72.8293,24956.0
2025-04-04 13:45:00,73.14,73.37,72.87,73.34,41065.0,72.8791,73.1083,72.6101,73.0784,41065.0
2025-04-04 13:50:00,73.34,73.34,73.03,73.16,47974.0,73.0784,73.0784,72.7695,72.899,47974.0
2025-04-04 13:55:00,73.13,73.41,72.91,73.41,45720.0,72.8691,73.1481,72.6499,73.1481,45720.0
2025-04-04 14:00:00,73.42,73.58,73.27,73.31,35357.0,73.1581,73.3175,73.0086,73.0485,35357.0
2025-04-04 14:05:00,73.26,73.26,72.9,72.92,35355.0,72.9987,72.9987,72.6399,72.6599,35355.0
2025-04-04 14:10:00,72.92,72.94,72.76,72.78,28466.0,72.6599,72.6798,72.5004,72.5204,28466.0
2025-04-04 14:15:00,72.78,72.78,72.53,72.6,24155.0,72.5204,72.5204,72.2713,72.341,24155.0
2025-04-04 14:20:00,72.57,72.72,72.52,72.58,26592.0,72.3111,72.4606,72.2613,72.3211,26592.0
2025-04-04 14:25:00,72.57,72.58,72.35,72.41,26144.0,72.3111,72.3211,72.0919,72.1517,26144.0
2025-04-04 14:30:00,72.4,72.51,72.27,72.37,33247.0,72.1417,72.2513,72.0122,72.1118,33247.0
2025-04-04 14:35:00,72.37,72.45,71.97,72.0,57394.0,72.1118,72.1915,71.7133,71.7432,57394.0
2025-04-04 14:40:00,72.01,72.13,71.72,71.76,40662.0,71.7531,71.8727,71.4642,71.504,40662.0
2025-04-04 14:45:00,71.78,72.04,71.75,72.03,56178.0,71.5239,71.783,71.494,71.773,56178.0
2025-04-04 14:50:00,72.03,72.13,71.86,72.01,54723.0,71.773,71.8727,71.6037,71.7531,54723.0
2025-04-04 14:55:00,71.97,72.11,71.79,71.95,53215.0,71.7133,71.8528,71.5339,71.6933,53215.0
2025-04-04 15:00:00,71.97,72.04,71.79,71.98,41760.0,71.7133,71.783,71.5339,71.7232,41760.0
2025-04-04 15:05:00,71.96,72.07,71.78,72.07,45169.0,71.7033,71.8129,71.5239,71.8129,45169.0
2025-04-04 15:10:00,72.09,72.5,72.05,72.46,56478.0,71.8328,72.2414,71.793,72.2015,56478.0
2025-04-04 15:15:00,72.45,72.46,72.03,72.1,44510.0,72.1915,72.2015,71.773,71.8428,44510.0
2025-04-04 15:20:00,72.1,72.74,72.1,72.62,84880.0,71.8428,72.4805,71.8428,72.3609,84880.0
2025-04-04 15:25:00,72.64,72.89,72.53,72.63,52273.0,72.3809,72.63,72.2713,72.3709,52273.0
2025-04-04 15:30:00,72.59,73.01,72.5,72.95,76849.0,72.331,72.7496,72.2414,72.6898,76849.0
2025-04-04 15:35:00,72.95,73.07,72.58,72.6,41877.0,72.6898,72.8093,72.3211,72.341,41877.0
2025-04-04 15:40:00,72.64,72.73,72.42,72.59,69030.0,72.3809,72.4706,72.1617,72.331,69030.0
2025-04-04 15:45:00,72.59,72.77,72.22,72.31,86040.0,72.331,72.5104,71.9624,72.052,86040.0
2025-04-04 15:50:00,72.29,72.37,71.74,71.95,188643.0,72.0321,72.1118,71.4841,71.6933,188643.0
2025-04-04 15:55:00,71.93,71.98,71.62,71.7,522803.0,71.6734,71.7232,71.3645,71.4442,522803.0
2025-04-07 09:30:00,70.1,70.1,69.0,69.16,106790.0,69.8499,69.8499,68.7539,68.9133,106790.0
2025-04-07 09:35:00,69.21,69.45,68.68,68.81,59986.0,68.9631,69.2023,68.435,68.5645,59986.0
2025-04-07 09:40:00,68.89,68.9,68.03,68.4,47297.0,68.6442,68.6542,67.7873,68.156,47297.0
2025-04-07 09:45:00,68.39,69.2,68.1,68.98,32514.0,68.146,68.9531,67.8571,68.7339,32514.0
2025-04-07 09:50:00,69.08,69.77,68.85,69.57,99761.0,68.8336,69.5211,68.6044,69.3218,99761.0
2025-04-07 09:55:00,69.57,70.07,69.31,70.06,33095.0,69.3218,69.82,69.0628,69.8101,33095.0
2025-04-07 10:00:00,69.97,70.37,69.6,69.84,71578.0,69.7204,70.119,69.3517,69.5909,71578.0
2025-04-07 10:05:00,69.91,70.06,69.59,69.75,67696.0,69.6606,69.8101,69.3418,69.5012,67696.0
2025-04-07 10:10:00,69.7,73.31,69.7,72.86,185420.0,69.4514,73.0485,69.4514,72.6001,185420.0
2025-04-07 10:15:00,72.85,74.2,72.72,73.09,70544.0,72.5901,73.9353,72.4606,72.8293,70544.0
2025-04-07 10:20:00,72.96,73.01,70.75,70.8,142820.0,72.6997,72.7496,70.4976,70.5474,142820.0
2025-04-07 10:25:00,70.8,71.35,70.37,70.45,73969.0,70.5474,71.0955,70.119,70.1987,73969.0
2025-04-07 10:30:00,70.45,71.54,70.13,70.66,51567.0,70.1987,71.2848,69.8798,70.4079,51567.0
2025-04-07 10:35:00,70.56,70.75,69.93,70.05,24836.0,70.3083,70.4976,69.6805,69.8001,24836.0
2025-04-07 10:40:00,70.15,70.79,69.95,70.77,22755.0,69.8998,70.5375,69.7005,70.5175,22755.0
2025-04-07 10:45:00,70.77,71.17,70.61,70.98,21855.0,70.5175,70.9161,70.3581,70.7268,21855.0
2025-04-07 10:50:00,71.06,72.34,70.89,72.28,25743.0,70.8065,72.0819,70.6371,72.0222,25743.0
2025-04-07 10:55:00,72.22,72.41,71.78,71.91,30837.0,71.9624,72.1517,71.5239,71.6535,30837.0
2025-04-07 11:00:00,71.88,72.55,71.69,72.25,28040.0,71.6236,72.2912,71.4343,71.9923,28040.0
2025-04-07 11:05:00,72.1,72.1,71.07,71.07,20222.0,71.8428,71.8428,70.8165,70.8165,20222.0
2025-04-07 11:10:00,71.02,71.43,70.2,70.29,31401.0,70.7667,71.1752,69.9496,70.0393,31401.0
2025-04-07 11:15:00,70.19,70.79,69.71,70.61,113842.0,69.9396,70.5375,69.4613,70.3581,113842.0
2025-04-07 11:20:00,70.6,71.0,69.96,70.03,51726.0,70.3481,70.7467,69.7104,69.7802,51726.0
2025-04-07 11:25:00,70.07,70.18,69.81,69.86,31818.0,69.82,69.9296,69.561,69.6108,31818.0
2025-04-07 11:30:00,69.9,70.18,69.76,70.18,28840.0,69.6506,69.9296,69.5111,69.9296,28840.0
2025-04-07 11:35:00,70.28,70.82,70.17,70.61,21768.0,70.0293,70.5674,69.9197,70.3581,21768.0
2025-04-07 11:40:00,70.55,71.33,70.54,71.31,16794.0,70.2983,71.0755,70.2884,71.0556,16794.0
2025-04-07 11:45:00,71.31,71.31,70.79,71.04,14160.0,71.0556,71.0556,70.5375,70.7866,14160.0
2025-04-07 11:50:00,71.16,71.29,70.74,70.83,15565.0,70.9062,71.0357,70.4876,70.5773,15565.0
2025-04-07 11:55:00,70.89,71.04,70.7,70.7,27663.0,70.6371,70.7866,70.4478,70.4478,27663.0
2025-04-07 12:00:00,70.69,70.75,70.35,70.6,17772.0,70.4378,70.4976,70.099,70.3481,17772.0
2025-04-07 12:05:00,70.54,70.58,70.21,70.31,11151.0,70.2884,70.3282,69.9595,70.0592,11151.0
2025-04-07 12:10:00,70.31,70.51,70.07,70.27,102896.0,70.0592,70.2585,69.82,70.0193,102896.0
2025-04-07 12:15:00,70.24,70.52,70.14,70.45,24939.0,69.9894,70.2684,69.8898,70.1987,24939.0
2025-04-07 12:20:00,70.39,70.48,69.88,70.16,48556.0,70.1389,70.2286,69.6307,69.9097,48556.0
2025-04-07 12:25:00,70.09,70.71,70.09,70.56,31519.0,69.84,70.4578,69.84,70.3083,31519.0
2025-04-07 12:30:00,70.56,71.03,70.56,70.93,18883.0,70.3083,70.7766,70.3083,70.677,18883.0
2025-04-07 12:35:00,71.0,71.0,70.67,70.7,21499.0,70.7467,70.7467,70.4179,70.4478,21499.0
2025-04-07 12:40:00,70.72,70.77,70.28,70.41,26387.0,70.4677,70.5175,70.0293,70.1588,26387.0
2025-04-07 12:45:00,70.35,70.39,70.07,70.15,27959.0,70.099,70.1389,69.82,69.8998,27959.0
2025-04-07 12:50:00,70.18,70.32,70.0,70.32,32646.0,69.9296,70.0691,69.7503,70.0691,32646.0
2025-04-07 12:55:00,70.28,70.34,69.87,70.05,24102.0,70.0293,70.0891,69.6208,69.8001,24102.0
2025-04-07 13:00:00,70.1,71.39,70.1,70.41,53032.0,69.8499,71.1353,69.8499,70.1588,53032.0
2025-04-07 13:05:00,70.32,70.51,70.14,70.32,32573.0,70.0691,70.2585,69.8898,70.0691,32573.0
2025-04-07 13:10:00,70.33,71.12,70.22,71.03,15355.0,70.0791,70.8663,69.9695,70.7766,15355.0
2025-04-07 13:15:00,71.03,71.51,70.94,71.48,19580.0,70.7766,71.2549,70.6869,71.225,19580.0
2025-04-07 13:20:00,71.48,71.61,71.23,71.43,41397.0,71.225,71.3545,70.9759,71.1752,41397.0
2025-04-07 13:25:00,71.36,71.92,71.29,71.87,22889.0,71.1054,71.6634,71.0357,71.6136,22889.0
2025-04-07 13:30:00,71.92,71.92,71.36,71.73,35645.0,71.6634,71.6634,71.1054,71.4741,35645.0
2025-04-07 13:35:00,71.74,72.16,71.58,72.03,30084.0,71.4841,71.9026,71.3247,71.773,30084.0
2025-04-07 13:40:00,72.08,72.39,71.71,72.29,33850.0,71.8229,72.1318,71.4542,72.0321,33850.0
2025-04-07 13:45:00,72.3,72.67,71.85,72.37,61716.0,72.0421,72.4108,71.5937,72.1118,61716.0
2025-04-07 13:50:00,72.3,72.49,72.13,72.26,36944.0,72.0421,72.2314,71.8727,72.0022,36944.0
2025-04-07 13:55:00,72.26,72.49,72.04,72.47,36888.0,72.0022,72.2314,71.783,72.2115,36888.0
2025-04-07 14:00:00,72.48,72.7,72.1,72.25,47323.0,72.2214,72.4407,71.8428,71.9923,47323.0
2025-04-07 14:05:00,72.23,72.33,71.8,72.14,61262.0,71.9723,72.072,71.5439,71.8827,61262.0
2025-04-07 14:10:00,72.25,72.46,71.9,72.12,42852.0,71.9923,72.2015,71.6435,71.8627,42852.0
2025-04-07 14:15:00,72.18,72.54,72.07,72.46,44807.0,71.9225,72.2812,71.8129,72.2015,44807.0
2025-04-07 14:20:00,72.46,72.65,72.2,72.37,42229.0,72.2015,72.3908,71.9424,72.1118,42229.0
2025-04-07 14:25:00,72.31,72.35,71.64,71.64,30000.0,72.052,72.0919,71.3844,71.3844,30000.0
2025-04-07 14:30:00,71.64,71.93,71.63,71.83,26802.0,71.3844,71.6734,71.3745,71.5738,26802.0
2025-04-07 14:35:00,71.83,72.15,71.82,72.1,27282.0,71.5738,71.8926,71.5638,71.8428,27282.0
2025-04-07 14:40:00,72.1,72.23,71.9,71.93,47481.0,71.8428,71.9723,71.6435,71.6734,47481.0
2025-04-07 14:45:00,71.97,72.14,71.72,71.95,29786.0,71.7133,71.8827,71.4642,71.6933,29786.0
2025-04-07 14:50:00,71.9,71.91,71.42,71.46,32703.0,71.6435,71.6535,71.1652,71.2051,32703.0
2025-04-07 14:55:00,71.44,71.58,71.32,71.45,37286.0,71.1852,71.3247,71.0656,71.1951,37286.0
2025-04-07 15:00:00,71.43,71.94,71.37,71.57,56560.0,71.1752,71.6834,71.1154,71.3147,56560.0
2025-04-07 15:05:00,71.63,71.66,71.26,71.31,38773.0,71.3745,71.4044,71.0058,71.0556,38773.0
2025-04-07 15:10:00,71.25,71.48,71.17,71.33,30719.0,70.9958,71.225,70.9161,71.0755,30719.0
2025-04-07 15:15:00,71.33,71.85,71.15,71.77,69666.0,71.0755,71.5937,70.8962,71.514,69666.0
2025-04-07 15:20:00,71.77,71.82,71.38,71.45,93014.0,71.514,71.5638,71.1254,71.1951,93014.0
2025-04-07 15:25:00,71.52,71.59,71.05,71.05,52310.0,71.2649,71.3346,70.7965,70.7965,52310.0
2025-04-07 15:30:00,71.08,72.08,71.08,71.88,64409.0,70.8264,71.8229,70.8264,71.6236,64409.0
2025-04-07 15:35:00,71.88,72.16,71.63,71.65,65660.0,71.6236,71.9026,71.3745,71.3944,65660.0
2025-04-07 15:40:00,71.65,71.65,70.93,71.03,64925.0,71.3944,71.3944,70.677,70.7766,64925.0
2025-04-07 15:45:00,71.03,71.32,70.97,71.26,118146.0,70.7766,71.0656,70.7168,71.0058,118146.0
2025-04-07 15:50:00,71.28,71.58,71.03,71.56,108574.0,71.0257,71.3247,70.7766,71.3047,108574.0
2025-04-07 15:55:00,71.58,72.11,71.56,72.02,365081.0,71.3247,71.8528,71.3047,71.7631,365081.0
2025-04-08 09:30:00,73.29,74.18,73.26,73.99,89287.0,73.0286,73.9154,72.9987,73.7261,89287.0
2025-04-08 09:35:00,73.99,74.34,73.3,74.34,48221.0,73.7261,74.0748,73.0385,74.0748,48221.0
2025-04-08 09:40:00,74.17,74.65,74.0,74.38,50527.0,73.9054,74.3837,73.736,74.1147,50527.0
2025-04-08 09:45:00,74.38,74.55,73.89,73.97,28918.0,74.1147,74.2841,73.6264,73.7061,28918.0
2025-04-08 09:50:00,73.97,74.03,73.6,73.89,29283.0,73.7061,73.7659,73.3374,73.6264,29283.0
2025-04-08 09:55:00,74.0,74.17,73.82,74.06,51022.0,73.736,73.9054,73.5567,73.7958,51022.0
2025-04-08 10:00:00,73.97,74.15,73.88,74.13,24287.0,73.7061,73.8855,73.6164,73.8656,24287.0
2025-04-08 10:05:00,74.19,74.4,73.79,74.05,51758.0,73.9253,74.1346,73.5268,73.7858,51758.0
2025-04-08 10:10:00,74.14,74.34,73.96,74.29,35327.0,73.8755,74.0748,73.6962,74.025,35327.0
2025-04-08 10:15:00,74.29,74.45,74.14,74.17,77105.0,74.025,74.1844,73.8755,73.9054,77105.0
2025-04-08 10:20:00,74.15,74.23,73.87,73.93,24582.0,73.8855,73.9652,73.6065,73.6663,24582.0
2025-04-08 10:25:00,73.94,74.6,73.93,74.42,48047.0,73.6762,74.3339,73.6663,74.1545,48047.0
2025-04-08 10:30:00,74.39,74.53,74.16,74.39,21252.0,74.1246,74.2641,73.8954,74.1246,21252.0
2025-04-08 10:35:00,74.43,74.54,74.26,74.45,20133.0,74.1645,74.2741,73.9951,74.1844,20133.0
2025-04-08 10:40:00,74.41,74.49,74.01,74.1,37972.0,74.1446,74.2243,73.746,73.8357,37972.0
2025-04-08 10:45:00,74.11,74.3,73.97,74.13,76360.0,73.8456,74.0349,73.7061,73.8656,76360.0
2025-04-08 10:50:00,74.13,74.18,73.92,73.96,26274.0,73.8656,73.9154,73.6563,73.6962,26274.0
2025-04-08 10:55:00,73.99,74.0,73.56,73.63,18864.0,73.7261,73.736,73.2976,73.3673,18864.0
2025-04-08 11:00:00,73.63,73.88,73.57,73.84,21440.0,73.3673,73.6164,73.3076,73.5766,21440.0
2025-04-08 11:05:00,73.8,73.83,73.47,73.62,34540.0,73.5367,73.5666,73.2079,73.3574,34540.0
2025-04-08 11:10:00,73.61,73.61,73.26,73.27,18389.0,73.3474,73.3474,72.9987,73.0086,18389.0
2025-04-08 11:15:00,73.25,73.33,72.94,73.25,42407.0,72.9887,73.0684,72.6798,72.9887,42407.0
2025-04-08 11:20:00,73.23,73.45,73.06,73.12,45509.0,72.9688,73.188,72.7994,72.8592,45509.0
2025-04-08 11:25:00,73.16,73.31,73.07,73.21,19407.0,72.899,73.0485,72.8093,72.9488,19407.0
2025-04-08 11:30:00,73.2,73.52,73.16,73.47,24575.0,72.9389,73.2577,72.899,73.2079,24575.0
2025-04-08 11:35:00,73.41,73.95,73.41,73.88,18372.0,73.1481,73.6862,73.1481,73.6164,18372.0
2025-04-08 11:40:00,73.88,74.08,73.85,73.96,15071.0,73.6164,73.8157,73.5866,73.6962,15071.0
2025-04-08 11:45:00,73.98,74.16,73.7,73.76,36371.0,73.7161,73.8954,73.4371,73.4969,36371.0
2025-04-08 11:50:00,73.76,73.86,73.54,73.74,19340.0,73.4969,73.5965,73.2777,73.4769,19340.0
2025-04-08 11:55:00,73.79,73.96,73.69,73.9,35024.0,73.5268,73.6962,73.4271,73.6364,35024.0
2025-04-08 12:00:00,73.88,74.01,73.77,73.81,68682.0,73.6164,73.746,73.5068,73.5467,68682.0
2025-04-08 12:05:00,73.81,74.02,73.78,73.78,20170.0,73.5467,73.7559,73.5168,73.5168,20170.0
2025-04-08 12:10:00,73.82,73.95,73.62,73.63,56049.0,73.5567,73.6862,73.3574,73.3673,56049.0
2025-04-08 12:15:00,73.65,73.67,73.2,73.34,16841.0,73.3873,73.4072,72.9389,73.0784,16841.0
2025-04-08 12:20:00,73.35,73.41,73.18,73.22,29001.0,73.0883,73.1481,72.9189,72.9588,29001.0
2025-04-08 12:25:00,73.18,73.48,73.15,73.44,14676.0,72.9189,73.2179,72.8891,73.178,14676.0
2025-04-08 12:30:00,73.45,73.64,73.07,73.26,57820.0,73.188,73.3773,72.8093,72.9987,57820.0
2025-04-08 12:35:00,73.25,73.36,72.91,73.01,55794.0,72.9887,73.0983,72.6499,72.7496,55794.0
2025-04-08 12:40:00,73.01,73.01,72.55,72.62,35531.0,72.7496,72.7496,72.2912,72.3609,35531.0
2025-04-08 12:45:00,72.65,73.0,72.53,72.69,53851.0,72.3908,72.7396,72.2713,72.4307,53851.0
2025-04-08 12:50:00,72.79,72.88,72.59,72.63,21404.0,72.5303,72.62,72.331,72.3709,21404.0
2025-04-08 12:55:00,72.7,72.75,72.28,72.28,21586.0,72.4407,72.4905,72.0222,72.0222,21586.0
2025-04-08 13:00:00,72.33,72.42,72.13,72.39,22168.0,72.072,72.1617,71.8727,72.1318,22168.0
2025-04-08 13:05:00,72.4,72.49,71.75,71.75,19287.0,72.1417,72.2314,71.494,71.494,19287.0
2025-04-08 13:10:00,71.76,71.91,71.51,71.85,21967.0,71.504,71.6535,71.2549,71.5937,21967.0
2025-04-08 13:15:00,71.84,72.06,71.74,71.89,29412.0,71.5837,71.8029,71.4841,71.6335,29412.0
2025-04-08 13:20:00,71.84,71.91,71.63,71.81,10278.0,71.5837,71.6535,71.3745,71.5538,10278.0
2025-04-08 13:25:00,71.82,71.95,71.46,71.52,17096.0,71.5638,71.6933,71.2051,71.2649,17096.0
2025-04-08 13:30:00,71.54,71.7,71.46,71.5,19353.0,71.2848,71.4442,71.2051,71.2449,19353.0
2025-04-08 13:35:00,71.46,71.98,71.45,71.79,42449.0,71.2051,71.7232,71.1951,71.5339,42449.0
2025-04-08 13:40:00,71.86,72.4,71.8,72.23,53921.0,71.6037,72.1417,71.5439,71.9723,53921.0
2025-04-08 13:45:00,72.15,72.15,71.84,71.97,15593.0,71.8926,71.8926,71.5837,71.7133,15593.0
2025-04-08 13:50:00,71.83,72.04,71.73,71.82,21535.0,71.5738,71.783,71.4741,71.5638,21535.0
2025-04-08 13:55:00,71.79,72.27,71.79,72.23,32773.0,71.5339,72.0122,71.5339,71.9723,32773.0
2025-04-08 14:00:00,72.23,72.49,72.15,72.31,48130.0,71.9723,72.2314,71.8926,72.052,48130.0
2025-04-08 14:05:00,72.31,72.31,71.95,72.09,23439.0,72.052,72.052,71.6933,71.8328,23439.0
2025-04-08 14:10:00,72.12,72.18,71.92,72.02,30375.0,71.8627,71.9225,71.6634,71.7631,30375.0
2025-04-08 14:15:00,72.06,72.42,72.01,72.41,24030.0,71.8029,72.1617,71.7531,72.1517,24030.0
2025-04-08 14:20:00,72.35,72.39,72.17,72.23,15047.0,72.0919,72.1318,71.9125,71.9723,15047.0
2025-04-08 14:25:00,72.21,72.21,71.81,71.87,56030.0,71.9524,71.9524,71.5538,71.6136,56030.0
2025-04-08 14:30:00,71.92,72.85,71.92,72.07,60474.0,71.6634,72.5901,71.6634,71.8129,60474.0
2025-04-08 14:35:00,72.12,72.12,71.78,71.91,26590.0,71.8627,71.8627,71.5239,71.6535,26590.0
2025-04-08 14:40:00,71.94,71.94,71.58,71.62,26996.0,71.6834,71.6834,71.3247,71.3645,26996.0
2025-04-08 14:45:00,71.65,71.93,71.58,71.78,59473.0,71.3944,71.6734,71.3247,71.5239,59473.0
2025-04-08 14:50:00,71.73,71.9,71.68,71.73,21561.0,71.4741,71.6435,71.4243,71.4741,21561.0
2025-04-08 14:55:00,71.73,71.78,71.55,71.55,17960.0,71.4741,71.5239,71.2948,71.2948,17960.0
2025-04-08 15:00:00,71.55,71.66,71.38,71.41,36976.0,71.2948,71.4044,71.1254,71.1553,36976.0
2025-04-08 15:05:00,71.44,71.47,71.04,71.06,23773.0,71.1852,71.215,70.7866,70.8065,23773.0
2025-04-08 15:10:00,71.01,71.16,70.81,70.83,30634.0,70.7567,70.9062,70.5574,70.5773,30634.0
2025-04-08 15:15:00,70.77,70.87,70.5,70.56,25595.0,70.5175,70.6172,70.2485,70.3083,25595.0
2025-04-08 15:20:00,70.62,71.0,70.58,70.91,40327.0,70.3681,70.7467,70.3282,70.657,40327.0
2025-04-08 15:25:00,70.89,71.27,70.88,71.13,36143.0,70.6371,71.0158,70.6272,70.8763,36143.0
2025-04-08 15:30:00,71.13,71.16,70.71,70.75,38887.0,70.8763,70.9062,70.4578,70.4976,38887.0
2025-04-08 15:35:00,70.71,70.71,70.05,70.09,30196.0,70.4578,70.4578,69.8001,69.84,30196.0
2025-04-08 15:40:00,70.1,70.64,70.05,70.2,59157.0,69.8499,70.388,69.8001,69.9496,59157.0
2025-04-08 15:45:00,70.2,70.33,69.99,70.03,46579.0,69.9496,70.0791,69.7403,69.7802,46579.0
2025-04-08 15:50:00,70.07,71.12,70.03,71.09,112290.0,69.82,70.8663,69.7802,70.8364,112290.0
2025-04-08 15:55:00,71.02,71.23,70.83,71.14,407615.0,70.7667,70.9759,70.5773,70.8862,407615.0
2025-04-09 09:30:00,70.71,71.72,70.08,71.1,81208.0,70.4578,71.4642,69.83,70.8464,81208.0
2025-04-09 09:35:00,70.91,71.68,70.62,71.67,17344.0,70.657,71.4243,70.3681,71.4143,17344.0
2025-04-09 09:40:00,71.7,72.01,71.14,71.24,17259.0,71.4442,71.7531,70.8862,70.9859,17259.0
2025-04-09 09:45:00,71.31,71.32,70.8,71.17,19330.0,71.0556,71.0656,70.5474,70.9161,19330.0
2025-04-09 09:50:00,71.16,71.73,71.02,71.65,21723.0,70.9062,71.4741,70.7667,71.3944,21723.0
2025-04-09 09:55:00,71.65,72.01,71.52,71.65,25291.0,71.3944,71.7531,71.2649,71.3944,25291.0
2025-04-09 10:00:00,71.63,72.31,71.6,71.93,31024.0,71.3745,72.052,71.3446,71.6734,31024.0
2025-04-09 10:05:00,71.93,71.93,71.26,71.36,60356.0,71.6734,71.6734,71.0058,71.1054,60356.0
2025-04-09 10:10:00,71.36,71.63,71.23,71.28,50807.0,71.1054,71.3745,70.9759,71.0257,50807.0
2025-04-09 10:15:00,71.3,71.61,71.14,71.3,47747.0,71.0457,71.3545,70.8862,71.0457,47747.0
2025-04-09 10:20:00,71.34,71.56,71.11,71.3,30659.0,71.0855,71.3047,70.8563,71.0457,30659.0
2025-04-09 10:25:00,71.26,71.35,71.04,71.32,14761.0,71.0058,71.0955,70.7866,71.0656,14761.0
2025-04-09 10:30:00,71.25,71.7,71.24,71.63,17107.0,70.9958,71.4442,70.9859,71.3745,17107.0
2025-04-09 10:35:00,71.6,71.61,71.35,71.4,9118.0,71.3446,71.3545,71.0955,71.1453,9118.0
2025-04-09 10:40:00,71.35,71.38,70.98,71.05,13320.0,71.0955,71.1254,70.7268,70.7965,13320.0
2025-04-09 10:45:00,71.04,71.52,70.96,71.07,31046.0,70.7866,71.2649,70.7069,70.8165,31046.0
2025-04-09 10:50:00,71.14,71.17,70.61,70.71,17597.0,70.8862,70.9161,70.3581,70.4578,17597.0
2025-04-09 10:55:00,70.77,70.85,70.54,70.56,13356.0,70.5175,70.5973,70.2884,70.3083,13356.0
2025-04-09 11:00:00,70.55,70.81,70.55,70.81,32928.0,70.2983,70.5574,70.2983,70.5574,32928.0
2025-04-09 11:05:00,70.75,71.29,70.71,71.16,28281.0,70.4976,71.0357,70.4578,70.9062,28281.0
2025-04-09 11:10:00,71.16,71.26,70.97,71.16,18970.0,70.9062,71.0058,70.7168,70.9062,18970.0
2025-04-09 11:15:00,71.17,71.54,71.14,71.38,49380.0,70.9161,71.2848,70.8862,71.1254,49380.0
2025-04-09 11:20:00,71.38,71.57,71.31,71.49,26515.0,71.1254,71.3147,71.0556,71.235,26515.0
2025-04-09 11:25:00,71.47,71.56,71.36,71.36,19860.0,71.215,71.3047,71.1054,71.1054,19860.0
2025-04-09 11:30:00,71.35,71.48,71.09,71.18,18453.0,71.0955,71.225,70.8364,70.9261,18453.0
2025-04-09 11:35:00,71.19,71.29,70.97,71.0,21091.0,70.936,71.0357,70.7168,70.7467,21091.0
2025-04-09 11:40:00,70.99,71.05,70.87,70.96,15398.0,70.7368,70.7965,70.6172,70.7069,15398.0
2025-04-09 11:45:00,70.97,71.48,70.96,71.31,27879.0,70.7168,71.225,70.7069,71.0556,27879.0
2025-04-09 11:50:00,71.31,71.44,71.08,71.15,26899.0,71.0556,71.1852,70.8264,70.8962,26899.0
2025-04-09 11:55:00,71.11,71.15,70.89,70.99,27080.0,70.8563,70.8962,70.6371,70.7368,27080.0
2025-04-09 12:00:00,70.99,71.17,70.88,71.03,18389.0,70.7368,70.9161,70.6272,70.7766,18389.0
2025-04-09 12:05:00,71.03,71.31,71.02,71.26,12979.0,70.7766,71.0556,70.7667,71.0058,12979.0
2025-04-09 12:10:00,71.21,71.64,71.21,71.59,27045.0,70.956,71.3844,70.956,71.3346,27045.0
2025-04-09 12:15:00,71.55,71.61,71.42,71.52,17386.0,71.2948,71.3545,71.1652,71.2649,17386.0
2025-04-09 12:20:00,71.46,71.56,71.39,71.47,14853.0,71.2051,71.3047,71.1353,71.215,14853.0
2025-04-09 12:25:00,71.43,71.55,71.29,71.34,16146.0,71.1752,71.2948,71.0357,71.0855,16146.0
2025-04-09 12:30:00,71.3,71.55,71.24,71.53,16954.0,71.0457,71.2948,70.9859,71.2748,16954.0
2025-04-09 12:35:00,71.53,71.62,71.42,71.54,17457.0,71.2748,71.3645,71.1652,71.2848,17457.0
2025-04-09 12:40:00,71.5,71.52,71.34,71.38,21011.0,71.2449,71.2649,71.0855,71.1254,21011.0
2025-04-09 12:45:00,71.43,71.61,71.29,71.5,19842.0,71.1752,71.3545,71.0357,71.2449,19842.0
2025-04-09 12:50:00,71.61,71.72,71.42,71.58,26484.0,71.3545,71.4642,71.1652,71.3247,26484.0
2025-04-09 12:55:00,71.59,71.79,71.48,71.52,20721.0,71.3346,71.5339,71.225,71.2649,20721.0
2025-04-09 13:00:00,71.55,72.57,71.52,72.56,43141.0,71.2948,72.3111,71.2649,72.3012,43141.0
2025-04-09 13:05:00,72.51,72.52,71.72,71.76,20966.0,72.2513,72.2613,71.4642,71.504,20966.0
2025-04-09 13:10:00,71.69,71.79,71.59,71.78,21441.0,71.4343,71.5339,71.3346,71.5239,21441.0
2025-04-09 13:15:00,71.87,73.66,71.15,73.34,85590.0,71.6136,73.3972,70.8962,73.0784,85590.0
2025-04-09 13:20:00,73.41,75.74,73.03,75.74,86850.0,73.1481,75.4698,72.7695,75.4698,86850.0
2025-04-09 13:25:00,75.7,77.15,75.57,75.57,45497.0,75.43,76.8748,75.3004,75.3004,45497.0
2025-04-09 13:30:00,75.69,78.85,75.43,77.33,123208.0,75.42,78.5687,75.1609,77.0541,123208.0
2025-04-09 13:35:00,77.37,77.66,76.17,76.17,174767.0,77.094,77.383,75.8983,75.8983,174767.0
2025-04-09 13:40:00,76.27,76.78,75.92,76.27,101384.0,75.9979,76.5061,75.6492,75.9979,101384.0
2025-04-09 13:45:00,76.27,77.08,76.16,76.72,135874.0,75.9979,76.805,75.8883,76.4463,135874.0
2025-04-09 13:50:00,76.67,77.16,76.36,77.14,101685.0,76.3965,76.8847,76.0876,76.8648,101685.0
2025-04-09 13:55:00,77.14,77.84,76.56,77.37,79430.0,76.8648,77.5623,76.2869,77.094,79430.0
2025-04-09 14:00:00,77.37,79.93,77.37,77.92,179222.0,77.094,79.6449,77.094,77.642,179222.0
2025-04-09 14:05:00,77.93,78.06,76.74,77.3,184467.0,77.652,77.7815,76.4662,77.0242,184467.0
2025-04-09 14:10:00,77.3,77.74,77.17,77.59,85792.0,77.0242,77.4627,76.8947,77.3132,85792.0
2025-04-09 14:15:00,77.56,78.3,77.33,77.88,158435.0,77.2833,78.0207,77.0541,77.6022,158435.0
2025-04-09 14:20:00,77.71,78.47,77.52,78.3,79261.0,77.4328,78.1901,77.2435,78.0207,79261.0
2025-04-09 14:25:00,78.22,79.93,78.12,78.94,163627.0,77.941,79.6449,77.8413,78.6584,163627.0
2025-04-09 14:30:00,78.87,79.46,78.42,78.79,121420.0,78.5886,79.1765,78.1403,78.5089,121420.0
2025-04-09 14:35:00,78.8,79.1,78.38,78.58,55525.0,78.5189,78.8178,78.1004,78.2997,55525.0
2025-04-09 14:40:00,78.55,78.56,77.64,77.69,48943.0,78.2698,78.2798,77.363,77.4129,48943.0
2025-04-09 14:45:00,77.69,78.25,77.3,78.11,52261.0,77.4129,77.9709,77.0242,77.8314,52261.0
2025-04-09 14:50:00,78.21,78.44,77.75,77.83,27863.0,77.931,78.1602,77.4726,77.5524,27863.0
2025-04-09 14:55:00,77.76,77.93,77.3,77.35,57352.0,77.4826,77.652,77.0242,77.0741,57352.0
2025-04-09 15:00:00,77.34,78.13,77.11,78.13,41669.0,77.0641,77.8513,76.8349,77.8513,41669.0
2025-04-09 15:05:00,78.19,78.52,77.99,78.21,109977.0,77.9111,78.2399,77.7118,77.931,109977.0
2025-04-09 15:10:00,78.21,78.82,78.21,78.67,52317.0,77.931,78.5388,77.931,78.3894,52317.0
2025-04-09 15:15:00,78.69,79.02,78.48,79.0,70821.0,78.4093,78.7381,78.2,78.7182,70821.0
2025-04-09 15:20:00,78.94,79.4,78.91,79.2,96871.0,78.6584,79.1168,78.6285,78.9175,96871.0
2025-04-09 15:25:00,79.2,79.51,78.93,79.17,71881.0,78.9175,79.2264,78.6484,78.8876,71881.0
2025-04-09 15:30:00,79.2,79.62,79.11,79.39,76198.0,78.9175,79.336,78.8278,79.1068,76198.0
2025-04-09 15:35:00,79.39,79.41,78.74,79.12,96522.0,79.1068,79.1267,78.4591,78.8378,96522.0
2025-04-09 15:40:00,79.09,79.38,79.09,79.36,114322.0,78.8079,79.0968,78.8079,79.0769,114322.0
2025-04-09 15:45:00,79.36,79.36,78.85,79.18,112764.0,79.0769,79.0769,78.5687,78.8975,112764.0
2025-04-09 15:50:00,79.21,79.62,79.09,79.1,181818.0,78.9274,79.336,78.8079,78.8178,181818.0
2025-04-09 15:55:00,79.1,79.32,78.72,78.88,530190.0,78.8178,79.037,78.4392,78.5986,530190.0
2025-04-10 09:30:00,76.5,77.49,76.5,77.37,91512.0,76.2271,77.2136,76.2271,77.094,91512.0
2025-04-10 09:35:00,77.37,77.38,76.79,76.99,89242.0,77.094,77.104,76.5161,76.7154,89242.0
2025-04-10 09:40:00,77.0,77.0,76.41,76.75,53544.0,76.7253,76.7253,76.1374,76.4762,53544.0
2025-04-10 09:45:00,76.75,77.47,76.68,77.41,64807.0,76.4762,77.1936,76.4065,77.1339,64807.0
2025-04-10 09:50:00,77.35,77.35,76.84,76.95,23716.0,77.0741,77.0741,76.5659,76.6755,23716.0
2025-04-10 09:55:00,76.97,77.11,76.75,76.75,24858.0,76.6954,76.8349,76.4762,76.4762,24858.0
2025-04-10 10:00:00,76.76,77.05,76.56,76.83,24026.0,76.4862,76.7751,76.2869,76.5559,24026.0
2025-04-10 10:05:00,76.89,77.2,76.64,76.92,30956.0,76.6157,76.9246,76.3666,76.6456,30956.0
2025-04-10 10:10:00,76.92,76.92,76.59,76.66,60776.0,76.6456,76.6456,76.3168,76.3865,60776.0
2025-04-10 10:15:00,76.82,76.98,76.7,76.7,45822.0,76.546,76.7054,76.4264,76.4264,45822.0
2025-04-10 10:20:00,76.73,77.23,76.73,77.22,15749.0,76.4563,76.9545,76.4563,76.9445,15749.0
2025-04-10 10:25:00,77.29,77.37,76.91,76.93,19307.0,77.0143,77.094,76.6356,76.6556,19307.0
2025-04-10 10:30:00,76.93,77.33,76.91,77.05,91062.0,76.6556,77.0541,76.6356,76.7751,91062.0
2025-04-10 10:35:00,77.04,77.51,76.9,77.24,47620.0,76.7652,77.2335,76.6257,76.9645,47620.0
2025-04-10 10:40:00,77.24,77.43,77.14,77.17,34530.0,76.9645,77.1538,76.8648,76.8947,34530.0
2025-04-10 10:45:00,77.17,77.32,77.02,77.11,36485.0,76.8947,77.0442,76.7452,76.8349,36485.0
2025-04-10 10:50:00,77.12,77.35,77.07,77.25,46569.0,76.8449,77.0741,76.7951,76.9744,46569.0
2025-04-10 10:55:00,77.26,77.29,76.66,76.66,54956.0,76.9844,77.0143,76.3865,76.3865,54956.0
2025-04-10 11:00:00,76.65,76.95,76.61,76.8,16233.0,76.3766,76.6755,76.3367,76.526,16233.0
2025-04-10 11:05:00,76.74,77.23,76.71,77.19,92930.0,76.4662,76.9545,76.4364,76.9146,92930.0
2025-04-10 11:10:00,77.17,77.26,76.89,76.91,46151.0,76.8947,76.9844,76.6157,76.6356,46151.0
2025-04-10 11:15:00,76.93,76.96,76.59,76.65,69758.0,76.6556,76.6855,76.3168,76.3766,69758.0
2025-04-10 11:20:00,76.59,76.73,76.37,76.5,29969.0,76.3168,76.4563,76.0976,76.2271,29969.0
2025-04-10 11:25:00,76.5,76.54,76.13,76.15,22594.0,76.2271,76.267,75.8584,75.8784,22594.0
2025-04-10 11:30:00,76.21,76.27,75.97,76.25,29669.0,75.9381,75.9979,75.699,75.978,29669.0
2025-04-10 11:35:00,76.23,76.37,75.97,75.98,63725.0,75.9581,76.0976,75.699,75.709,63725.0
2025-04-10 11:40:00,75.97,76.14,75.85,75.91,23479.0,75.699,75.8684,75.5794,75.6392,23479.0
2025-04-10 11:45:00,75.9,76.07,75.83,75.83,13103.0,75.6292,75.7986,75.5595,75.5595,13103.0
2025-04-10 11:50:00,75.88,75.94,75.6,75.93,27384.0,75.6093,75.6691,75.3303,75.6591,27384.0
2025-04-10 11:55:00,75.98,76.0,75.32,75.35,136474.0,75.709,75.7289,75.0513,75.0812,136474.0
2025-04-10 12:00:00,75.38,75.71,75.09,75.15,29500.0,75.1111,75.4399,74.8221,74.8819,29500.0
2025-04-10 12:05:00,75.11,75.42,74.97,75.26,54743.0,74.8421,75.151,74.7026,74.9915,54743.0
2025-04-10 12:10:00,75.18,75.41,75.0,75.02,23526.0,74.9118,75.141,74.7325,74.7524,23526.0
2025-04-10 12:15:00,75.07,75.07,74.7,74.86,14724.0,74.8022,74.8022,74.4335,74.593,14724.0
2025-04-10 12:20:00,74.84,74.85,74.29,74.63,27680.0,74.573,74.583,74.025,74.3638,27680.0
2025-04-10 12:25:00,74.64,74.64,74.08,74.44,24059.0,74.3737,74.3737,73.8157,74.1745,24059.0
2025-04-10 12:30:00,74.39,75.18,74.36,75.13,45137.0,74.1246,74.9118,74.0947,74.862,45137.0
2025-04-10 12:35:00,75.17,75.36,74.92,75.23,43387.0,74.9018,75.0912,74.6527,74.9616,43387.0
2025-04-10 12:40:00,75.27,75.29,74.99,75.21,51440.0,75.0015,75.0214,74.7225,74.9417,51440.0
2025-04-10 12:45:00,75.22,75.79,75.0,75.65,31999.0,74.9517,75.5196,74.7325,75.3801,31999.0
2025-04-10 12:50:00,75.69,75.87,75.24,75.32,40671.0,75.42,75.5993,74.9716,75.0513,40671.0
2025-04-10 12:55:00,75.26,75.9,75.26,75.77,24005.0,74.9915,75.6292,74.9915,75.4997,24005.0
2025-04-10 13:00:00,75.73,76.6,75.57,76.04,63991.0,75.4598,76.3267,75.3004,75.7687,63991.0
2025-04-10 13:05:00,76.03,76.03,75.24,75.24,20790.0,75.7588,75.7588,74.9716,74.9716,20790.0
2025-04-10 13:10:00,75.28,75.28,74.66,74.78,20419.0,75.0115,75.0115,74.3937,74.5132,20419.0
2025-04-10 13:15:00,74.74,74.94,74.64,74.94,17868.0,74.4734,74.6727,74.3737,74.6727,17868.0
2025-04-10 13:20:00,74.87,74.92,74.42,74.74,52549.0,74.6029,74.6527,74.1545,74.4734,52549.0
2025-04-10 13:25:00,74.68,75.48,74.68,75.4,33143.0,74.4136,75.2107,74.4136,75.131,33143.0
2025-04-10 13:30:00,75.32,75.66,75.23,75.4,22739.0,75.0513,75.3901,74.9616,75.131,22739.0
2025-04-10 13:35:00,75.4,75.81,75.33,75.46,23796.0,75.131,75.5396,75.0613,75.1908,23796.0
2025-04-10 13:40:00,75.47,75.96,75.36,75.89,61365.0,75.2008,75.689,75.0912,75.6193,61365.0
2025-04-10 13:45:00,75.93,76.48,75.89,75.97,44696.0,75.6591,76.2072,75.6193,75.699,44696.0
2025-04-10 13:50:00,75.97,76.28,75.73,76.17,72743.0,75.699,76.0079,75.4598,75.8983,72743.0
2025-04-10 13:55:00,76.25,76.43,76.16,76.23,19481.0,75.978,76.1574,75.8883,75.9581,19481.0
2025-04-10 14:00:00,76.23,76.82,76.11,76.69,27572.0,75.9581,76.546,75.8385,76.4164,27572.0
2025-04-10 14:05:00,76.63,76.75,75.92,75.98,42456.0,76.3566,76.4762,75.6492,75.709,42456.0
2025-04-10 14:10:00,75.98,76.12,75.6,75.61,37289.0,75.709,75.8485,75.3303,75.3403,37289.0
2025-04-10 14:15:00,75.59,76.26,75.59,76.1,30964.0,75.3203,75.988,75.3203,75.8285,30964.0
2025-04-10 14:20:00,76.12,76.8,76.04,76.59,24105.0,75.8485,76.526,75.7687,76.3168,24105.0
2025-04-10 14:25:00,76.58,77.04,76.48,76.94,21731.0,76.3068,76.7652,76.2072,76.6655,21731.0
2025-04-10 14:30:00,76.91,77.21,76.75,76.75,26752.0,76.6356,76.9346,76.4762,76.4762,26752.0
2025-04-10 14:35:00,76.73,76.88,76.56,76.83,28656.0,76.4563,76.6057,76.2869,76.5559,28656.0
2025-04-10 14:40:00,76.85,77.32,76.7,77.2,22836.0,76.5759,77.0442,76.4264,76.9246,22836.0
2025-04-10 14:45:00,77.23,77.28,76.64,76.78,69177.0,76.9545,77.0043,76.3666,76.5061,69177.0
2025-04-10 14:50:00,76.78,76.98,76.42,76.45,33235.0,76.5061,76.7054,76.1474,76.1773,33235.0
2025-04-10 14:55:00,76.4,76.8,76.2,76.63,26142.0,76.1275,76.526,75.9282,76.3566,26142.0
2025-04-10 15:00:00,76.66,77.15,76.43,77.09,74599.0,76.3865,76.8748,76.1574,76.815,74599.0
2025-04-10 15:05:00,77.08,77.14,76.33,76.33,35101.0,76.805,76.8648,76.0577,76.0577,35101.0
2025-04-10 15:10:00,76.35,76.53,76.24,76.37,36087.0,76.0776,76.257,75.968,76.0976,36087.0
2025-04-10 15:15:00,76.32,76.77,76.24,76.6,43790.0,76.0477,76.4961,75.968,76.3267,43790.0
2025-04-10 15:20:00,76.64,76.87,76.37,76.49,53113.0,76.3666,76.5958,76.0976,76.2171,53113.0
2025-04-10 15:25:00,76.47,76.65,75.8,75.8,51708.0,76.1972,76.3766,75.5296,75.5296,51708.0
2025-04-10 15:30:00,75.74,76.39,75.73,76.07,85073.0,75.4698,76.1175,75.4598,75.7986,85073.0
2025-04-10 15:35:00,76.04,76.09,75.55,75.55,54109.0,75.7687,75.8186,75.2805,75.2805,54109.0
2025-04-10 15:40:00,75.58,75.71,75.04,75.08,51423.0,75.3104,75.4399,74.7723,74.8122,51423.0
2025-04-10 15:45:00,75.07,75.6,75.02,75.45,96470.0,74.8022,75.3303,74.7524,75.1808,96470.0
2025-04-10 15:50:00,75.47,76.25,75.43,76.13,151004.0,75.2008,75.978,75.1609,75.8584,151004.0
2025-04-10 15:55:00,76.13,76.48,75.78,76.23,301678.0,75.8584,76.2072,75.5097,75.9581,301678.0
2025-04-11 09:30:00,76.03,76.03,74.84,75.52,17869.0,75.7588,75.7588,74.573,75.2506,17869.0
2025-04-11 09:35:00,75.31,75.62,74.97,75.5,22365.0,75.0413,75.3502,74.7026,75.2307,22365.0
2025-04-11 09:40:00,75.56,75.82,75.04,75.77,14379.0,75.2905,75.5495,74.7723,75.4997,14379.0
2025-04-11 09:45:00,75.78,76.45,75.69,76.36,37367.0,75.5097,76.1773,75.42,76.0876,37367.0
2025-04-11 09:50:00,76.36,76.58,75.92,76.47,15524.0,76.0876,76.3068,75.6492,76.1972,15524.0
2025-04-11 09:55:00,76.43,76.51,76.17,76.27,10460.0,76.1574,76.2371,75.8983,75.9979,10460.0
2025-04-11 10:00:00,76.15,76.26,75.84,76.05,38849.0,75.8784,75.988,75.5695,75.7787,38849.0
2025-04-11 10:05:00,76.13,76.71,76.09,76.27,29461.0,75.8584,76.4364,75.8186,75.9979,29461.0
2025-04-11 10:10:00,76.34,76.55,75.98,76.24,9727.0,76.0677,76.2769,75.709,75.968,9727.0
2025-04-11 10:15:00,76.3,76.45,75.8,75.8,9417.0,76.0278,76.1773,75.5296,75.5296,9417.0
2025-04-11 10:20:00,75.91,75.93,75.57,75.66,13012.0,75.6392,75.6591,75.3004,75.3901,13012.0
2025-04-11 10:25:00,75.7,75.9,75.53,75.72,9174.0,75.43,75.6292,75.2606,75.4499,9174.0
2025-04-11 10:30:00,75.65,76.01,75.61,75.98,15238.0,75.3801,75.7388,75.3403,75.709,15238.0
2025-04-11 10:35:00,76.02,76.08,75.82,75.92,21802.0,75.7488,75.8086,75.5495,75.6492,21802.0
2025-04-11 10:40:00,75.84,76.12,75.7,76.12,8170.0,75.5695,75.8485,75.43,75.8485,8170.0
2025-04-11 10:45:00,76.08,76.35,76.08,76.25,7881.0,75.8086,76.0776,75.8086,75.978,7881.0
2025-04-11 10:50:00,76.21,76.21,75.92,76.06,10634.0,75.9381,75.9381,75.6492,75.7887,10634.0
2025-04-11 10:55:00,76.08,76.16,75.89,75.93,13644.0,75.8086,75.8883,75.6193,75.6591,13644.0
2025-04-11 11:00:00,75.93,76.67,75.91,75.97,25800.0,75.6591,76.3965,75.6392,75.699,25800.0
2025-04-11 11:05:00,75.91,76.06,75.85,76.0,10940.0,75.6392,75.7887,75.5794,75.7289,10940.0
2025-04-11 11:10:00,75.99,76.15,75.85,75.87,17974.0,75.7189,75.8784,75.5794,75.5993,17974.0
2025-04-11 11:15:00,75.84,75.98,75.73,75.81,10712.0,75.5695,75.709,75.4598,75.5396,10712.0
2025-04-11 11:20:00,75.88,75.96,75.6,75.76,12176.0,75.6093,75.689,75.3303,75.4897,12176.0
2025-04-11 11:25:00,75.76,76.08,75.74,76.04,8719.0,75.4897,75.8086,75.4698,75.7687,8719.0
2025-04-11 11:30:00,75.98,76.17,75.95,76.07,15784.0,75.709,75.8983,75.6791,75.7986,15784.0
2025-04-11 11:35:00,76.06,76.47,76.05,76.42,8240.0,75.7887,76.1972,75.7787,76.1474,8240.0
2025-04-11 11:40:00,76.42,76.42,76.08,76.26,8714.0,76.1474,76.1474,75.8086,75.988,8714.0
2025-04-11 11:45:00,76.22,76.31,76.09,76.22,7322.0,75.9481,76.0378,75.8186,75.9481,7322.0
2025-04-11 11:50:00,76.27,76.33,76.18,76.24,9593.0,75.9979,76.0577,75.9082,75.968,9593.0
2025-04-11 11:55:00,76.24,76.45,76.24,76.31,8175.0,75.968,76.1773,75.968,76.0378,8175.0
2025-04-11 12:00:00,76.35,76.43,76.16,76.24,6635.0,76.0776,76.1574,75.8883,75.968,6635.0
2025-04-11 12:05:00,76.24,76.51,76.23,76.23,10702.0,75.968,76.2371,75.9581,75.9581,10702.0
2025-04-11 12:10:00,76.23,76.5,76.23,76.41,17907.0,75.9581,76.2271,75.9581,76.1374,17907.0
2025-04-11 12:15:00,76.43,76.53,76.31,76.53,7139.0,76.1574,76.257,76.0378,76.257,7139.0
2025-04-11 12:20:00,76.5,76.56,76.34,76.41,22843.0,76.2271,76.2869,76.0677,76.1374,22843.0
2025-04-11 12:25:00,76.4,76.49,76.21,76.42,5515.0,76.1275,76.2171,75.9381,76.1474,5515.0
2025-04-11 12:30:00,76.38,76.91,76.37,76.88,7118.0,76.1075,76.6356,76.0976,76.6057,7118.0
2025-04-11 12:35:00,76.88,77.24,76.88,77.22,11636.0,76.6057,76.9645,76.6057,76.9445,11636.0
2025-04-11 12:40:00,77.07,77.21,77.01,77.18,7115.0,76.7951,76.9346,76.7353,76.9047,7115.0
2025-04-11 12:45:00,77.15,77.36,77.07,77.27,8558.0,76.8748,77.084,76.7951,76.9944,8558.0
2025-04-11 12:50:00,77.35,77.35,77.14,77.14,10546.0,77.0741,77.0741,76.8648,76.8648,10546.0
2025-04-11 12:55:00,77.19,77.32,77.12,77.17,9060.0,76.9146,77.0442,76.8449,76.8947,9060.0
2025-04-11 13:00:00,77.22,77.52,77.1,77.44,13595.0,76.9445,77.2435,76.825,77.1637,13595.0
2025-04-11 13:05:00,77.41,77.65,77.35,77.41,13333.0,77.1339,77.373,77.0741,77.1339,13333.0
2025-04-11 13:10:00,77.42,77.45,77.27,77.31,8854.0,77.1438,77.1737,76.9944,77.0342,8854.0
2025-04-11 13:15:00,77.32,77.4,76.99,77.04,15696.0,77.0442,77.1239,76.7154,76.7652,15696.0
2025-04-11 13:20:00,77.08,77.38,76.99,77.17,17582.0,76.805,77.104,76.7154,76.8947,17582.0
2025-04-11 13:25:00,77.13,77.13,76.92,76.96,8155.0,76.8549,76.8549,76.6456,76.6855,8155.0
2025-04-11 13:30:00,77.0,77.07,76.86,76.92,10896.0,76.7253,76.7951,76.5858,76.6456,10896.0
2025-04-11 13:35:00,76.87,77.44,76.87,77.44,10717.0,76.5958,77.1637,76.5958,77.1637,10717.0
2025-04-11 13:40:00,77.5,78.0,77.45,77.94,23484.0,77.2235,77.7218,77.1737,77.662,23484.0
2025-04-11 13:45:00,77.88,77.93,77.55,77.83,15610.0,77.6022,77.652,77.2734,77.5524,15610.0
2025-04-11 13:50:00,77.81,78.13,77.77,78.05,22500.0,77.5324,77.8513,77.4926,77.7716,22500.0
2025-04-11 13:55:00,78.02,78.04,77.8,77.9,26847.0,77.7417,77.7616,77.5225,77.6221,26847.0
2025-04-11 14:00:00,77.93,77.98,77.68,77.87,18910.0,77.652,77.7018,77.4029,77.5922,18910.0
2025-04-11 14:05:00,77.87,77.93,77.54,77.65,12506.0,77.5922,77.652,77.2634,77.373,12506.0
2025-04-11 14:10:00,77.62,77.75,77.54,77.71,12394.0,77.3431,77.4726,77.2634,77.4328,12394.0
2025-04-11 14:15:00,77.71,77.77,77.47,77.51,11557.0,77.4328,77.4926,77.1936,77.2335,11557.0
2025-04-11 14:20:00,77.53,77.62,77.39,77.56,15659.0,77.2534,77.3431,77.1139,77.2833,15659.0
2025-04-11 14:25:00,77.56,77.64,77.37,77.64,14522.0,77.2833,77.363,77.094,77.363,14522.0
2025-04-11 14:30:00,77.66,77.72,77.52,77.57,12720.0,77.383,77.4427,77.2435,77.2933,12720.0
2025-04-11 14:35:00,77.56,77.74,77.48,77.64,9855.0,77.2833,77.4627,77.2036,77.363,9855.0
2025-04-11 14:40:00,77.7,77.81,77.63,77.64,8832.0,77.4228,77.5324,77.3531,77.363,8832.0
2025-04-11 14:45:00,77.67,77.81,77.62,77.78,10488.0,77.3929,77.5324,77.3431,77.5025,10488.0
2025-04-11 14:50:00,77.8,77.8,77.39,77.68,26565.0,77.5225,77.5225,77.1139,77.4029,26565.0
2025-04-11 14:55:00,77.65,77.68,77.36,77.37,14017.0,77.373,77.4029,77.084,77.094,14017.0
2025-04-11 15:00:00,77.37,77.71,77.37,77.6,11069.0,77.094,77.4328,77.094,77.3232,11069.0
2025-04-11 15:05:00,77.62,77.74,77.46,77.7,14905.0,77.3431,77.4627,77.1837,77.4228,14905.0
2025-04-11 15:10:00,77.77,77.88,77.68,77.75,15634.0,77.4926,77.6022,77.4029,77.4726,15634.0
2025-04-11 15:15:00,77.8,77.8,77.52,77.75,13906.0,77.5225,77.5225,77.2435,77.4726,13906.0
2025-04-11 15:20:00,77.78,77.93,77.68,77.84,12306.0,77.5025,77.652,77.4029,77.5623,12306.0
2025-04-11 15:25:00,77.81,77.9,77.7,77.74,18406.0,77.5324,77.6221,77.4228,77.4627,18406.0
2025-04-11 15:30:00,77.72,77.79,77.49,77.77,33660.0,77.4427,77.5125,77.2136,77.4926,33660.0
2025-04-11 15:35:00,77.73,77.8,77.58,77.8,26483.0,77.4527,77.5225,77.3032,77.5225,26483.0
2025-04-11 15:40:00,77.84,78.08,77.77,77.97,46670.0,77.5623,77.8015,77.4926,77.6919,46670.0
2025-04-11 15:45:00,77.97,77.97,77.73,77.84,32670.0,77.6919,77.6919,77.4527,77.5623,32670.0
2025-04-11 15:50:00,77.88,78.08,77.76,77.85,52989.0,77.6022,77.8015,77.4826,77.5723,52989.0
2025-04-11 15:55:00,77.81,77.82,77.6,77.72,238556.0,77.5324,77.5424,77.3232,77.4427,238556.0
2025-04-14 09:30:00,78.74,79.24,78.39,78.5,42347.0,78.4591,78.9573,78.1104,78.22,42347.0
2025-04-14 09:35:00,78.5,78.98,78.49,78.72,21857.0,78.22,78.6983,78.21,78.4392,21857.0
2025-04-14 09:40:00,78.67,78.78,78.47,78.61,81517.0,78.3894,78.499,78.1901,78.3296,81517.0
2025-04-14 09:45:00,78.74,79.1,78.5,79.1,13964.0,78.4591,78.8178,78.22,78.8178,13964.0
2025-04-14 09:50:00,79.11,79.16,78.93,79.08,7140.0,78.8278,78.8776,78.6484,78.7979,7140.0
2025-04-14 09:55:00,79.06,79.09,78.72,78.94,41227.0,78.778,78.8079,78.4392,78.6584,41227.0
2025-04-14 10:00:00,78.9,79.01,78.6,78.93,27409.0,78.6185,78.7281,78.3196,78.6484,27409.0
2025-04-14 10:05:00,79.0,79.32,79.0,79.15,11581.0,78.7182,79.037,78.7182,78.8676,11581.0
2025-04-14 10:10:00,79.15,79.15,78.85,78.97,12059.0,78.8676,78.8676,78.5687,78.6883,12059.0
2025-04-14 10:15:00,78.91,78.94,78.64,78.81,9103.0,78.6285,78.6584,78.3595,78.5289,9103.0
2025-04-14 10:20:00,78.86,79.02,78.76,78.92,10111.0,78.5787,78.7381,78.479,78.6385,10111.0
2025-04-14 10:25:00,79.02,79.3,78.95,79.25,8116.0,78.7381,79.0171,78.6684,78.9673,8116.0
2025-04-14 10:30:00,79.25,79.26,79.09,79.19,17993.0,78.9673,78.9773,78.8079,78.9075,17993.0
2025-04-14 10:35:00,79.1,79.32,79.1,79.28,9634.0,78.8178,79.037,78.8178,78.9972,9634.0
2025-04-14 10:40:00,79.28,79.35,79.11,79.2,11640.0,78.9972,79.0669,78.8278,78.9175,11640.0
2025-04-14 10:45:00,79.2,79.35,79.1,79.33,29505.0,78.9175,79.0669,78.8178,79.047,29505.0
2025-04-14 10:50:00,79.28,79.38,79.22,79.38,36731.0,78.9972,79.0968,78.9374,79.0968,36731.0
2025-04-14 10:55:00,79.36,79.38,78.99,79.09,18810.0,79.0769,79.0968,78.7082,78.8079,18810.0
2025-04-14 11:00:00,79.12,79.18,78.83,78.94,40872.0,78.8378,78.8975,78.5488,78.6584,40872.0
2025-04-14 11:05:00,78.89,78.98,78.79,78.96,16258.0,78.6086,78.6983,78.5089,78.6783,16258.0
2025-04-14 11:10:00,78.91,79.03,78.75,78.79,12994.0,78.6285,78.7481,78.4691,78.5089,12994.0
2025-04-14 11:15:00,78.8,78.95,78.7,78.79,29357.0,78.5189,78.6684,78.4193,78.5089,29357.0
2025-04-14 11:20:00,78.75,78.89,78.66,78.73,38831.0,78.4691,78.6086,78.3794,78.4491,38831.0
2025-04-14 11:25:00,78.71,78.74,78.34,78.38,41342.0,78.4292,78.4591,78.0605,78.1004,41342.0
2025-04-14 11:30:00,78.39,78.66,78.35,78.55,39243.0,78.1104,78.3794,78.0705,78.2698,39243.0
2025-04-14 11:35:00,78.55,78.59,78.28,78.28,19417.0,78.2698,78.3096,78.0008,78.0008,19417.0
2025-04-14 11:40:00,78.27,78.45,78.17,78.44,16889.0,77.9908,78.1701,77.8911,78.1602,16889.0
2025-04-14 11:45:00,78.39,78.42,78.04,78.08,8891.0,78.1104,78.1403,77.7616,77.8015,8891.0
2025-04-14 11:50:00,78.11,78.22,77.98,78.19,11222.0,77.8314,77.941,77.7018,77.9111,11222.0
2025-04-14 11:55:00,78.17,78.34,78.11,78.11,11704.0,77.8911,78.0605,77.8314,77.8314,11704.0
2025-04-14 12:00:00,78.09,78.26,78.02,78.25,7878.0,77.8114,77.9808,77.7417,77.9709,7878.0
2025-04-14 12:05:00,78.24,78.28,77.95,77.99,15724.0,77.9609,78.0008,77.6719,77.7118,15724.0
2025-04-14 12:10:00,77.97,78.18,77.78,78.12,35662.0,77.6919,77.9011,77.5025,77.8413,35662.0
2025-04-14 12:15:00,78.13,78.38,78.09,78.32,13145.0,77.8513,78.1004,77.8114,78.0406,13145.0
2025-04-14 12:20:00,78.31,78.45,78.2,78.36,34109.0,78.0306,78.1701,77.921,78.0805,34109.0
2025-04-14 12:25:00,78.39,78.4,78.26,78.33,7525.0,78.1104,78.1203,77.9808,78.0506,7525.0
2025-04-14 12:30:00,78.33,78.65,78.31,78.64,5894.0,78.0506,78.3694,78.0306,78.3595,5894.0
2025-04-14 12:35:00,78.63,78.64,78.47,78.51,45748.0,78.3495,78.3595,78.1901,78.2299,45748.0
2025-04-14 12:40:00,78.5,78.6,78.43,78.52,8850.0,78.22,78.3196,78.1502,78.2399,8850.0
2025-04-14 12:45:00,78.54,78.61,78.48,78.48,10534.0,78.2598,78.3296,78.2,78.2,10534.0
2025-04-14 12:50:00,78.44,78.44,78.28,78.43,9399.0,78.1602,78.1602,78.0008,78.1502,9399.0
2025-04-14 12:55:00,78.39,78.52,78.26,78.3,54223.0,78.1104,78.2399,77.9808,78.0207,54223.0
2025-04-14 13:00:00,78.3,79.1,78.24,78.29,124699.0,78.0207,78.8178,77.9609,78.0107,124699.0
2025-04-14 13:05:00,78.29,78.45,78.24,78.38,10798.0,78.0107,78.1701,77.9609,78.1004,10798.0
2025-04-14 13:10:00,78.42,78.46,78.27,78.4,7320.0,78.1403,78.1801,77.9908,78.1203,7320.0
2025-04-14 13:15:00,78.4,78.54,78.29,78.51,10938.0,78.1203,78.2598,78.0107,78.2299,10938.0
2025-04-14 13:20:00,78.51,78.71,78.47,78.65,11865.0,78.2299,78.4292,78.1901,78.3694,11865.0
2025-04-14 13:25:00,78.62,78.65,78.39,78.55,14049.0,78.3395,78.3694,78.1104,78.2698,14049.0
2025-04-14 13:30:00,78.51,78.61,78.41,78.51,8779.0,78.2299,78.3296,78.1303,78.2299,8779.0
2025-04-14 13:35:00,78.53,78.58,78.33,78.41,25432.0,78.2499,78.2997,78.0506,78.1303,25432.0
2025-04-14 13:40:00,78.42,78.52,78.34,78.34,15893.0,78.1403,78.2399,78.0605,78.0605,15893.0
2025-04-14 13:45:00,78.38,78.46,78.28,78.46,7142.0,78.1004,78.1801,78.0008,78.1801,7142.0
2025-04-14 13:50:00,78.46,78.63,78.41,78.56,44940.0,78.1801,78.3495,78.1303,78.2798,44940.0
2025-04-14 13:55:00,78.56,78.67,78.49,78.58,6998.0,78.2798,78.3894,78.21,78.2997,6998.0
2025-04-14 14:00:00,78.57,78.69,78.57,78.65,15425.0,78.2897,78.4093,78.2897,78.3694,15425.0
2025-04-14 14:05:00,78.67,78.76,78.58,78.72,19814.0,78.3894,78.479,78.2997,78.4392,19814.0
2025-04-14 14:10:00,78.71,78.75,78.57,78.67,9953.0,78.4292,78.4691,78.2897,78.3894,9953.0
2025-04-14 14:15:00,78.67,78.73,78.6,78.73,14314.0,78.3894,78.4491,78.3196,78.4491,14314.0
2025-04-14 14:20:00,78.75,78.86,78.68,78.81,43625.0,78.4691,78.5787,78.3993,78.5289,43625.0
2025-04-14 14:25:00,78.82,78.93,78.77,78.86,36391.0,78.5388,78.6484,78.489,78.5787,36391.0
2025-04-14 14:30:00,78.86,78.99,78.82,78.88,14986.0,78.5787,78.7082,78.5388,78.5986,14986.0
2025-04-14 14:35:00,78.87,78.94,78.85,78.87,16792.0,78.5886,78.6584,78.5687,78.5886,16792.0
2025-04-14 14:40:00,78.88,78.98,78.86,78.97,15292.0,78.5986,78.6983,78.5787,78.6883,15292.0
2025-04-14 14:45:00,78.96,79.01,78.87,78.9,27282.0,78.6783,78.7281,78.5886,78.6185,27282.0
2025-04-14 14:50:00,78.95,78.98,78.88,78.97,10612.0,78.6684,78.6983,78.5986,78.6883,10612.0
2025-04-14 14:55:00,78.97,79.02,78.89,78.92,17869.0,78.6883,78.7381,78.6086,78.6385,17869.0
2025-04-14 15:00:00,78.93,79.2,78.93,79.16,23043.0,78.6484,78.9175,78.6484,78.8776,23043.0
2025-04-14 15:05:00,79.16,79.31,79.15,79.29,26020.0,78.8776,79.0271,78.8676,79.0071,26020.0
2025-04-14 15:10:00,79.29,79.36,79.21,79.29,25240.0,79.0071,79.0769,78.9274,79.0071,25240.0
2025-04-14 15:15:00,79.28,79.28,79.11,79.13,17156.0,78.9972,78.9972,78.8278,78.8477,17156.0
2025-04-14 15:20:00,79.16,79.21,79.09,79.17,18170.0,78.8776,78.9274,78.8079,78.8876,18170.0
2025-04-14 15:25:00,79.17,79.23,79.06,79.06,25738.0,78.8876,78.9474,78.778,78.778,25738.0
2025-04-14 15:30:00,79.05,79.1,78.92,79.0,20456.0,78.768,78.8178,78.6385,78.7182,20456.0
2025-04-14 15:35:00,78.98,79.01,78.85,78.86,19410.0,78.6983,78.7281,78.5687,78.5787,19410.0
2025-04-14 15:40:00,78.85,79.05,78.85,78.99,22211.0,78.5687,78.768,78.5687,78.7082,22211.0
2025-04-14 15:45:00,78.99,78.99,78.79,78.93,52919.0,78.7082,78.7082,78.5089,78.6484,52919.0
2025-04-14 15:50:00,78.91,78.92,78.56,78.78,75654.0,78.6285,78.6385,78.2798,78.499,75654.0
2025-04-14 15:55:00,78.76,78.76,78.45,78.47,166770.0,78.479,78.479,78.1701,78.1901,166770.0
2025-04-15 09:30:00,78.61,79.84,78.61,78.92,36918.0,78.3296,79.5552,78.3296,78.6385,36918.0
2025-04-15 09:35:00,79.09,79.47,78.87,79.47,11461.0,78.8079,79.1865,78.5886,79.1865,11461.0
2025-04-15 09:40:00,79.47,79.48,79.13,79.21,24085.0,79.1865,79.1965,78.8477,78.9274,24085.0
2025-04-15 09:45:00,79.24,79.37,79.12,79.31,15731.0,78.9573,79.0869,78.8378,79.0271,15731.0
2025-04-15 09:50:00,79.36,79.49,79.14,79.14,13593.0,79.0769,79.2064,78.8577,78.8577,13593.0
2025-04-15 09:55:00,79.17,79.33,79.1,79.22,23476.0,78.8876,79.047,78.8178,78.9374,23476.0
2025-04-15 10:00:00,79.22,79.65,79.16,79.48,38882.0,78.9374,79.3659,78.8776,79.1965,38882.0
2025-04-15 10:05:00,79.51,79.57,79.42,79.5,17967.0,79.2264,79.2862,79.1367,79.2164,17967.0
2025-04-15 10:10:00,79.54,79.69,79.3,79.4,21247.0,79.2563,79.4057,79.0171,79.1168,21247.0
2025-04-15 10:15:00,79.37,79.49,79.04,79.04,29573.0,79.0869,79.2064,78.758,78.758,29573.0
2025-04-15 10:20:00,79.02,79.22,78.87,79.02,16355.0,78.7381,78.9374,78.5886,78.7381,16355.0
2025-04-15 10:25:00,79.04,79.2,78.99,79.11,19357.0,78.758,78.9175,78.7082,78.8278,19357.0
2025-04-15 10:30:00,79.14,79.35,79.13,79.34,10133.0,78.8577,79.0669,78.8477,79.057,10133.0
2025-04-15 10:35:00,79.32,79.46,79.17,79.18,11662.0,79.037,79.1765,78.8876,78.8975,11662.0
2025-04-15 10:40:00,79.2,79.46,79.17,79.46,15059.0,78.9175,79.1765,78.8876,79.1765,15059.0
2025-04-15 10:45:00,79.46,79.48,79.07,79.45,29584.0,79.1765,79.1965,78.7879,79.1666,29584.0
2025-04-15 10:50:00,79.45,79.51,79.29,79.4,18242.0,79.1666,79.2264,79.0071,79.1168,18242.0
2025-04-15 10:55:00,79.41,79.53,79.4,79.44,17573.0,79.1267,79.2463,79.1168,79.1566,17573.0
2025-04-15 11:00:00,79.45,79.62,79.42,79.54,16655.0,79.1666,79.336,79.1367,79.2563,16655.0
2025-04-15 11:05:00,79.52,79.59,79.32,79.39,16249.0,79.2363,79.3061,79.037,79.1068,16249.0
2025-04-15 11:10:00,79.42,79.47,79.32,79.42,32549.0,79.1367,79.1865,79.037,79.1367,32549.0
2025-04-15 11:15:00,79.42,79.47,79.25,79.26,19329.0,79.1367,79.1865,78.9673,78.9773,19329.0
2025-04-15 11:20:00,79.32,79.33,79.18,79.3,22040.0,79.037,79.047,78.8975,79.0171,22040.0
2025-04-15 11:25:00,79.29,79.3,79.06,79.11,23043.0,79.0071,79.0171,78.778,78.8278,23043.0
2025-04-15 11:30:00,79.09,79.38,79.09,79.2,22190.0,78.8079,79.0968,78.8079,78.9175,22190.0
2025-04-15 11:35:00,79.22,79.27,79.07,79.16,15439.0,78.9374,78.9872,78.7879,78.8776,15439.0
2025-04-15 11:40:00,79.15,79.21,79.08,79.12,6738.0,78.8676,78.9274,78.7979,78.8378,6738.0
2025-04-15 11:45:00,79.11,79.21,78.95,78.96,26787.0,78.8278,78.9274,78.6684,78.6783,26787.0
2025-04-15 11:50:00,78.97,79.16,78.93,79.1,28851.0,78.6883,78.8776,78.6484,78.8178,28851.0
2025-04-15 11:55:00,79.03,79.09,78.91,79.09,19241.0,78.7481,78.8079,78.6285,78.8079,19241.0
2025-04-15 12:00:00,79.1,79.24,79.1,79.14,12847.0,78.8178,78.9573,78.8178,78.8577,12847.0
2025-04-15 12:05:00,79.17,79.2,79.01,79.06,19141.0,78.8876,78.9175,78.7281,78.778,19141.0
2025-04-15 12:10:00,79.06,79.14,79.04,79.08,9796.0,78.778,78.8577,78.758,78.7979,9796.0
2025-04-15 12:15:00,79.07,79.14,78.99,79.05,11134.0,78.7879,78.8577,78.7082,78.768,11134.0
2025-04-15 12:20:00,79.05,79.11,78.94,79.09,16963.0,78.768,78.8278,78.6584,78.8079,16963.0
2025-04-15 12:25:00,79.09,79.16,79.05,79.11,14244.0,78.8079,78.8776,78.768,78.8278,14244.0
2025-04-15 12:30:00,79.11,79.22,79.08,79.09,13286.0,78.8278,78.9374,78.7979,78.8079,13286.0
2025-04-15 12:35:00,79.11,79.12,78.98,78.98,9640.0,78.8278,78.8378,78.6983,78.6983,9640.0
2025-04-15 12:40:00,78.97,79.06,78.96,79.06,12454.0,78.6883,78.778,78.6783,78.778,12454.0
2025-04-15 12:45:00,79.06,79.09,78.94,78.94,22275.0,78.778,78.8079,78.6584,78.6584,22275.0
2025-04-15 12:50:00,78.96,78.97,78.8,78.82,10132.0,78.6783,78.6883,78.5189,78.5388,10132.0
2025-04-15 12:55:00,78.8,78.86,78.69,78.76,17568.0,78.5189,78.5787,78.4093,78.479,17568.0
2025-04-15 13:00:00,78.75,78.92,78.7,78.92,6381.0,78.4691,78.6385,78.4193,78.6385,6381.0
2025-04-15 13:05:00,78.91,78.97,78.79,78.8,8812.0,78.6285,78.6883,78.5089,78.5189,8812.0
2025-04-15 13:10:00,78.8,78.83,78.71,78.79,8590.0,78.5189,78.5488,78.4292,78.5089,8590.0
2025-04-15 13:15:00,78.8,78.8,78.59,78.69,9999.0,78.5189,78.5189,78.3096,78.4093,9999.0
2025-04-15 13:20:00,78.69,78.73,78.51,78.55,12712.0,78.4093,78.4491,78.2299,78.2698,12712.0
2025-04-15 13:25:00,78.55,78.65,78.47,78.61,92122.0,78.2698,78.3694,78.1901,78.3296,92122.0
2025-04-15 13:30:00,78.67,78.75,78.63,78.65,8026.0,78.3894,78.4691,78.3495,78.3694,8026.0
2025-04-15 13:35:00,78.65,78.7,78.53,78.69,16912.0,78.3694,78.4193,78.2499,78.4093,16912.0
2025-04-15 13:40:00,78.71,78.79,78.68,78.72,10409.0,78.4292,78.5089,78.3993,78.4392,10409.0
2025-04-15 13:45:00,78.73,78.83,78.68,78.81,18717.0,78.4491,78.5488,78.3993,78.5289,18717.0
2025-04-15 13:50:00,78.8,78.83,78.59,78.63,16609.0,78.5189,78.5488,78.3096,78.3495,16609.0
2025-04-15 13:55:00,78.6,78.81,78.6,78.75,18986.0,78.3196,78.5289,78.3196,78.4691,18986.0
2025-04-15 14:00:00,78.72,78.82,78.61,78.69,34963.0,78.4392,78.5388,78.3296,78.4093,34963.0
2025-04-15 14:05:00,78.7,78.74,78.62,78.7,20334.0,78.4193,78.4591,78.3395,78.4193,20334.0
2025-04-15 14:10:00,78.72,78.72,78.49,78.53,15906.0,78.4392,78.4392,78.21,78.2499,15906.0
2025-04-15 14:15:00,78.51,78.57,78.42,78.5,21277.0,78.2299,78.2897,78.1403,78.22,21277.0
2025-04-15 14:20:00,78.49,78.52,78.38,78.44,26257.0,78.21,78.2399,78.1004,78.1602,26257.0
2025-04-15 14:25:00,78.47,78.57,78.43,78.5,14306.0,78.1901,78.2897,78.1502,78.22,14306.0
2025-04-15 14:30:00,78.5,78.63,78.49,78.63,11977.0,78.22,78.3495,78.21,78.3495,11977.0
2025-04-15 14:35:00,78.63,78.64,78.47,78.52,17151.0,78.3495,78.3595,78.1901,78.2399,17151.0
2025-04-15 14:40:00,78.52,78.66,78.48,78.64,11793.0,78.2399,78.3794,78.2,78.3595,11793.0
2025-04-15 14:45:00,78.68,78.73,78.59,78.62,14029.0,78.3993,78.4491,78.3096,78.3395,14029.0
2025-04-15 14:50:00,78.62,78.72,78.59,78.7,9803.0,78.3395,78.4392,78.3096,78.4193,9803.0
2025-04-15 14:55:00,78.7,78.77,78.68,78.69,15087.0,78.4193,78.489,78.3993,78.4093,15087.0
2025-04-15 15:00:00,78.69,78.77,78.65,78.77,17749.0,78.4093,78.489,78.3694,78.489,17749.0
2025-04-15 15:05:00,78.77,78.85,78.76,78.8,18757.0,78.489,78.5687,78.479,78.5189,18757.0
2025-04-15 15:10:00,78.8,78.88,78.74,78.86,24534.0,78.5189,78.5986,78.4591,78.5787,24534.0
2025-04-15 15:15:00,78.85,78.88,78.79,78.82,19899.0,78.5687,78.5986,78.5089,78.5388,19899.0
2025-04-15 15:20:00,78.82,78.85,78.66,78.67,32827.0,78.5388,78.5687,78.3794,78.3894,32827.0
2025-04-15 15:25:00,78.66,78.73,78.55,78.71,24704.0,78.3794,78.4491,78.2698,78.4292,24704.0
2025-04-15 15:30:00,78.71,78.79,78.66,78.68,23972.0,78.4292,78.5089,78.3794,78.3993,23972.0
2025-04-15 15:35:00,78.66,78.73,78.54,78.54,47530.0,78.3794,78.4491,78.2598,78.2598,47530.0
2025-04-15 15:40:00,78.54,78.58,78.44,78.47,87085.0,78.2598,78.2997,78.1602,78.1901,87085.0
2025-04-15 15:45:00,78.45,78.6,78.44,78.6,45894.0,78.1701,78.3196,78.1602,78.3196,45894.0
2025-04-15 15:50:00,78.56,78.77,78.5,78.7,64843.0,78.2798,78.489,78.22,78.4193,64843.0
2025-04-15 15:55:00,78.69,78.72,78.52,78.58,172444.0,78.4093,78.4392,78.2399,78.2997,172444.0
2025-04-16 09:30:00,77.52,78.1,77.27,77.59,51469.0,77.2435,77.8214,76.9944,77.3132,51469.0
2025-04-16 09:35:00,77.57,77.94,77.43,77.59,4050.0,77.2933,77.662,77.1538,77.3132,4050.0
2025-04-16 09:40:00,77.59,77.66,77.46,77.54,7487.0,77.3132,77.383,77.1837,77.2634,7487.0
2025-04-16 09:45:00,77.55,77.8,77.43,77.69,24113.0,77.2734,77.5225,77.1538,77.4129,24113.0
2025-04-16 09:50:00,77.67,77.76,77.37,77.53,11122.0,77.3929,77.4826,77.094,77.2534,11122.0
2025-04-16 09:55:00,77.53,77.6,77.18,77.18,25769.0,77.2534,77.3232,76.9047,76.9047,25769.0
2025-04-16 10:00:00,77.14,77.53,77.14,77.42,17027.0,76.8648,77.2534,76.8648,77.1438,17027.0
2025-04-16 10:05:00,77.43,77.66,77.4,77.41,15816.0,77.1538,77.383,77.1239,77.1339,15816.0
2025-04-16 10:10:00,77.55,77.55,77.17,77.21,13502.0,77.2734,77.2734,76.8947,76.9346,13502.0
2025-04-16 10:15:00,77.21,77.27,77.02,77.25,10727.0,76.9346,76.9944,76.7452,76.9744,10727.0
2025-04-16 10:20:00,77.29,77.35,77.2,77.35,6181.0,77.0143,77.0741,76.9246,77.0741,6181.0
2025-04-16 10:25:00,77.36,77.49,77.25,77.31,14126.0,77.084,77.2136,76.9744,77.0342,14126.0
2025-04-16 10:30:00,77.31,77.44,77.26,77.41,14334.0,77.0342,77.1637,76.9844,77.1339,14334.0
2025-04-16 10:35:00,77.41,77.44,77.26,77.37,12161.0,77.1339,77.1637,76.9844,77.094,12161.0
2025-04-16 10:40:00,77.37,77.6,77.37,77.45,17827.0,77.094,77.3232,77.094,77.1737,17827.0
2025-04-16 10:45:00,77.44,77.45,77.31,77.4,13465.0,77.1637,77.1737,77.0342,77.1239,13465.0
2025-04-16 10:50:00,77.41,77.68,77.4,77.45,36134.0,77.1339,77.4029,77.1239,77.1737,36134.0
2025-04-16 10:55:00,77.44,77.48,77.35,77.41,16254.0,77.1637,77.2036,77.0741,77.1339,16254.0
2025-04-16 11:00:00,77.45,77.58,77.44,77.51,7978.0,77.1737,77.3032,77.1637,77.2335,7978.0
2025-04-16 11:05:00,77.51,77.58,77.44,77.55,13039.0,77.2335,77.3032,77.1637,77.2734,13039.0
2025-04-16 11:10:00,77.56,77.64,77.5,77.56,19064.0,77.2833,77.363,77.2235,77.2833,19064.0
2025-04-16 11:15:00,77.59,77.6,77.46,77.49,13669.0,77.3132,77.3232,77.1837,77.2136,13669.0
2025-04-16 11:20:00,77.47,77.77,77.46,77.77,13909.0,77.1936,77.4926,77.1837,77.4926,13909.0
2025-04-16 11:25:00,77.77,77.91,77.76,77.88,28427.0,77.4926,77.6321,77.4826,77.6022,28427.0
2025-04-16 11:30:00,77.87,78.03,77.75,78.01,7089.0,77.5922,77.7516,77.4726,77.7317,7089.0
2025-04-16 11:35:00,78.01,78.05,77.93,77.97,8334.0,77.7317,77.7716,77.652,77.6919,8334.0
2025-04-16 11:40:00,77.93,77.93,77.8,77.82,7936.0,77.652,77.652,77.5225,77.5424,7936.0
2025-04-16 11:45:00,77.82,77.83,77.7,77.74,7092.0,77.5424,77.5524,77.4228,77.4627,7092.0
2025-04-16 11:50:00,77.7,77.81,77.69,77.69,8274.0,77.4228,77.5324,77.4129,77.4129,8274.0
2025-04-16 11:55:00,77.7,77.76,77.52,77.59,10496.0,77.4228,77.4826,77.2435,77.3132,10496.0
2025-04-16 12:00:00,77.63,77.63,77.54,77.6,5569.0,77.3531,77.3531,77.2634,77.3232,5569.0
2025-04-16 12:05:00,77.59,77.6,77.45,77.52,5197.0,77.3132,77.3232,77.1737,77.2435,5197.0
2025-04-16 12:10:00,77.54,77.64,77.53,77.57,8224.0,77.2634,77.363,77.2534,77.2933,8224.0
2025-04-16 12:15:00,77.55,77.58,77.49,77.56,3938.0,77.2734,77.3032,77.2136,77.2833,3938.0
2025-04-16 12:20:00,77.53,77.58,77.47,77.57,6605.0,77.2534,77.3032,77.1936,77.2933,6605.0
2025-04-16 12:25:00,77.56,77.61,77.5,77.52,10796.0,77.2833,77.3331,77.2235,77.2435,10796.0
2025-04-16 12:30:00,77.52,77.69,77.49,77.69,11203.0,77.2435,77.4129,77.2136,77.4129,11203.0
2025-04-16 12:35:00,77.7,77.7,77.46,77.5,14061.0,77.4228,77.4228,77.1837,77.2235,14061.0
2025-04-16 12:40:00,77.5,77.55,77.41,77.54,10025.0,77.2235,77.2734,77.1339,77.2634,10025.0
2025-04-16 12:45:00,77.56,77.56,77.38,77.43,8432.0,77.2833,77.2833,77.104,77.1538,8432.0
2025-04-16 12:50:00,77.41,77.51,77.4,77.45,6236.0,77.1339,77.2335,77.1239,77.1737,6236.0
2025-04-16 12:55:00,77.45,77.48,77.35,77.42,8359.0,77.1737,77.2036,77.0741,77.1438,8359.0
2025-04-16 13:00:00,77.38,77.51,77.35,77.4,6631.0,77.104,77.2335,77.0741,77.1239,6631.0
2025-04-16 13:05:00,77.39,77.6,77.39,77.45,6702.0,77.1139,77.3232,77.1139,77.1737,6702.0
2025-04-16 13:10:00,77.46,77.52,77.41,77.46,6858.0,77.1837,77.2435,77.1339,77.1837,6858.0
2025-04-16 13:15:00,77.48,77.63,77.48,77.57,9636.0,77.2036,77.3531,77.2036,77.2933,9636.0
2025-04-16 13:20:00,77.57,77.62,77.4,77.47,9681.0,77.2933,77.3431,77.1239,77.1936,9681.0
2025-04-16 13:25:00,77.47,77.6,77.43,77.6,6436.0,77.1936,77.3232,77.1538,77.3232,6436.0
2025-04-16 13:30:00,77.57,77.57,77.09,77.12,32298.0,77.2933,77.2933,76.815,76.8449,32298.0
2025-04-16 13:35:00,77.17,77.3,77.11,77.11,11335.0,76.8947,77.0242,76.8349,76.8349,11335.0
2025-04-16 13:40:00,77.11,77.16,76.96,77.0,17037.0,76.8349,76.8847,76.6855,76.7253,17037.0
2025-04-16 13:45:00,76.98,77.0,76.66,76.73,34948.0,76.7054,76.7253,76.3865,76.4563,34948.0
2025-04-16 13:50:00,76.69,76.83,76.55,76.7,65315.0,76.4164,76.5559,76.2769,76.4264,65315.0
2025-04-16 13:55:00,76.7,76.71,76.42,76.55,55814.0,76.4264,76.4364,76.1474,76.2769,55814.0
2025-04-16 14:00:00,76.57,76.81,76.43,76.61,101591.0,76.2969,76.536,76.1574,76.3367,101591.0
2025-04-16 14:05:00,76.67,76.77,76.58,76.76,35558.0,76.3965,76.4961,76.3068,76.4862,35558.0
2025-04-16 14:10:00,76.77,76.8,76.63,76.78,9718.0,76.4961,76.526,76.3566,76.5061,9718.0
2025-04-16 14:15:00,76.83,76.84,76.59,76.65,11370.0,76.5559,76.5659,76.3168,76.3766,11370.0
2025-04-16 14:20:00,76.66,76.99,76.57,76.94,22308.0,76.3865,76.7154,76.2969,76.6655,22308.0
2025-04-16 14:25:00,76.97,77.11,76.85,77.03,19928.0,76.6954,76.8349,76.5759,76.7552,19928.0
2025-04-16 14:30:00,77.03,77.09,76.96,76.98,30683.0,76.7552,76.815,76.6855,76.7054,30683.0
2025-04-16 14:35:00,76.96,76.97,76.7,76.71,8042.0,76.6855,76.6954,76.4264,76.4364,8042.0
2025-04-16 14:40:00,76.75,76.78,76.66,76.71,6680.0,76.4762,76.5061,76.3865,76.4364,6680.0
2025-04-16 14:45:00,76.77,76.77,76.69,76.72,6227.0,76.4961,76.4961,76.4164,76.4463,6227.0
2025-04-16 14:50:00,76.71,76.71,76.6,76.64,11849.0,76.4364,76.4364,76.3267,76.3666,11849.0
2025-04-16 14:55:00,76.65,76.71,76.5,76.5,14132.0,76.3766,76.4364,76.2271,76.2271,14132.0
2025-04-16 15:00:00,76.53,76.61,76.39,76.41,16221.0,76.257,76.3367,76.1175,76.1374,16221.0
2025-04-16 15:05:00,76.43,76.46,76.29,76.29,10052.0,76.1574,76.1872,76.0179,76.0179,10052.0
2025-04-16 15:10:00,76.28,76.37,76.16,76.23,23318.0,76.0079,76.0976,75.8883,75.9581,23318.0
2025-04-16 15:15:00,76.23,76.29,75.96,76.08,23854.0,75.9581,76.0179,75.689,75.8086,23854.0
2025-04-16 15:20:00,76.05,76.18,75.98,75.98,15270.0,75.7787,75.9082,75.709,75.709,15270.0
2025-04-16 15:25:00,76.0,76.08,75.91,76.03,23958.0,75.7289,75.8086,75.6392,75.7588,23958.0
2025-04-16 15:30:00,76.03,76.27,76.03,76.17,40296.0,75.7588,75.9979,75.7588,75.8983,40296.0
2025-04-16 15:35:00,76.14,76.28,76.07,76.26,30392.0,75.8684,76.0079,75.7986,75.988,30392.0
2025-04-16 15:40:00,76.26,76.46,76.24,76.35,36309.0,75.988,76.1872,75.968,76.0776,36309.0
2025-04-16 15:45:00,76.37,76.45,76.21,76.41,38716.0,76.0976,76.1773,75.9381,76.1374,38716.0
2025-04-16 15:50:00,76.44,76.86,76.3,76.82,175313.0,76.1673,76.5858,76.0278,76.546,175313.0
2025-04-16 15:55:00,76.79,76.83,76.54,76.67,319555.0,76.5161,76.5559,76.267,76.3965,319555.0
2025-04-17 09:30:00,76.94,77.3,76.69,77.06,282441.0,76.6655,77.0242,76.4164,76.7851,282441.0
2025-04-17 09:35:00,77.06,77.29,76.83,76.9,6010.0,76.7851,77.0143,76.5559,76.6257,6010.0
2025-04-17 09:40:00,76.83,77.46,76.83,77.26,58704.0,76.5559,77.1837,76.5559,76.9844,58704.0
2025-04-17 09:45:00,77.29,77.41,77.29,77.36,85941.0,77.0143,77.1339,77.0143,77.084,85941.0
2025-04-17 09:50:00,77.32,77.56,77.32,77.55,84778.0,77.0442,77.2833,77.0442,77.2734,84778.0
2025-04-17 09:55:00,77.5,77.57,77.15,77.42,51635.0,77.2235,77.2933,76.8748,77.1438,51635.0
2025-04-17 10:00:00,77.3,77.58,77.3,77.55,39903.0,77.0242,77.3032,77.0242,77.2734,39903.0
2025-04-17 10:05:00,77.57,77.61,77.33,77.39,28991.0,77.2933,77.3331,77.0541,77.1139,28991.0
2025-04-17 10:10:00,77.39,77.64,77.33,77.41,36217.0,77.1139,77.363,77.0541,77.1339,36217.0
2025-04-17 10:15:00,77.47,77.48,77.12,77.26,25222.0,77.1936,77.2036,76.8449,76.9844,25222.0
2025-04-17 10:20:00,77.2,77.26,77.0,77.08,34730.0,76.9246,76.9844,76.7253,76.805,34730.0
2025-04-17 10:25:00,77.07,77.16,76.77,76.85,21158.0,76.7951,76.8847,76.4961,76.5759,21158.0
2025-04-17 10:30:00,76.92,77.1,76.87,76.96,29885.0,76.6456,76.825,76.5958,76.6855,29885.0
2025-04-17 10:35:00,77.01,77.02,76.68,76.76,24392.0,76.7353,76.7452,76.4065,76.4862,24392.0
2025-04-17 10:40:00,76.83,77.16,76.82,77.11,10834.0,76.5559,76.8847,76.546,76.8349,10834.0
2025-04-17 10:45:00,77.05,77.14,76.93,76.98,27664.0,76.7751,76.8648,76.6556,76.7054,27664.0
2025-04-17 10:50:00,77.01,77.12,76.95,77.11,5763.0,76.7353,76.8449,76.6755,76.8349,5763.0
2025-04-17 10:55:00,77.1,77.15,76.96,77.0,7540.0,76.825,76.8748,76.6855,76.7253,7540.0
2025-04-17 11:00:00,76.96,77.13,76.96,77.09,3681.0,76.6855,76.8549,76.6855,76.815,3681.0
2025-04-17 11:05:00,77.09,77.43,77.09,77.23,63891.0,76.815,77.1538,76.815,76.9545,63891.0
2025-04-17 11:10:00,77.23,77.51,77.2,77.44,55019.0,76.9545,77.2335,76.9246,77.1637,55019.0
2025-04-17 11:15:00,77.47,77.55,77.35,77.51,11481.0,77.1936,77.2734,77.0741,77.2335,11481.0
2025-04-17 11:20:00,77.55,77.59,77.31,77.38,21067.0,77.2734,77.3132,77.0342,77.104,21067.0
2025-04-17 11:25:00,77.38,77.38,77.22,77.25,48056.0,77.104,77.104,76.9445,76.9744,48056.0
2025-04-17 11:30:00,77.27,77.63,77.26,77.53,32607.0,76.9944,77.3531,76.9844,77.2534,32607.0
2025-04-17 11:35:00,77.53,77.61,77.42,77.56,24809.0,77.2534,77.3331,77.1438,77.2833,24809.0
2025-04-17 11:40:00,77.56,77.59,77.47,77.49,7984.0,77.2833,77.3132,77.1936,77.2136,7984.0
2025-04-17 11:45:00,77.48,77.6,77.45,77.48,8026.0,77.2036,77.3232,77.1737,77.2036,8026.0
2025-04-17 11:50:00,77.47,77.62,77.43,77.45,12558.0,77.1936,77.3431,77.1538,77.1737,12558.0
2025-04-17 11:55:00,77.46,77.54,77.38,77.38,9187.0,77.1837,77.2634,77.104,77.104,9187.0
2025-04-17 12:00:00,77.4,77.75,77.27,77.27,21355.0,77.1239,77.4726,76.9944,76.9944,21355.0
2025-04-17 12:05:00,77.26,77.65,77.25,77.42,31153.0,76.9844,77.373,76.9744,77.1438,31153.0
2025-04-17 12:10:00,77.42,77.48,77.15,77.36,20072.0,77.1438,77.2036,76.8748,77.084,20072.0
2025-04-17 12:15:00,77.4,77.53,77.32,77.53,11401.0,77.1239,77.2534,77.0442,77.2534,11401.0
2025-04-17 12:20:00,77.46,77.65,77.44,77.54,10338.0,77.1837,77.373,77.1637,77.2634,10338.0
2025-04-17 12:25:00,77.57,77.7,77.54,77.65,11314.0,77.2933,77.4228,77.2634,77.373,11314.0
2025-04-17 12:30:00,77.62,77.71,77.49,77.68,23276.0,77.3431,77.4328,77.2136,77.4029,23276.0
2025-04-17 12:35:00,77.7,77.73,77.5,77.52,15213.0,77.4228,77.4527,77.2235,77.2435,15213.0
2025-04-17 12:40:00,77.53,77.64,77.46,77.52,20884.0,77.2534,77.363,77.1837,77.2435,20884.0
2025-04-17 12:45:00,77.52,77.74,77.5,77.66,29549.0,77.2435,77.4627,77.2235,77.383,29549.0
2025-04-17 12:50:00,77.7,77.84,77.67,77.8,15397.0,77.4228,77.5623,77.3929,77.5225,15397.0
2025-04-17 12:55:00,77.79,77.86,77.73,77.76,23881.0,77.5125,77.5823,77.4527,77.4826,23881.0
2025-04-17 13:00:00,77.77,77.79,77.61,77.69,41360.0,77.4926,77.5125,77.3331,77.4129,41360.0
2025-04-17 13:05:00,77.67,77.75,77.65,77.67,20586.0,77.3929,77.4726,77.373,77.3929,20586.0
2025-04-17 13:10:00,77.67,77.67,77.57,77.58,17021.0,77.3929,77.3929,77.2933,77.3032,17021.0
2025-04-17 13:15:00,77.56,77.56,77.39,77.46,41548.0,77.2833,77.2833,77.1139,77.1837,41548.0
2025-04-17 13:20:00,77.42,77.42,77.26,77.31,20452.0,77.1438,77.1438,76.9844,77.0342,20452.0
2025-04-17 13:25:00,77.31,77.4,77.21,77.22,17928.0,77.0342,77.1239,76.9346,76.9445,17928.0
2025-04-17 13:30:00,77.22,77.41,77.2,77.39,29153.0,76.9445,77.1339,76.9246,77.1139,29153.0
2025-04-17 13:35:00,77.39,77.42,77.31,77.36,22533.0,77.1139,77.1438,77.0342,77.084,22533.0
2025-04-17 13:40:00,77.36,77.36,77.26,77.33,28142.0,77.084,77.084,76.9844,77.0541,28142.0
2025-04-17 13:45:00,77.33,77.54,77.3,77.34,20159.0,77.0541,77.2634,77.0242,77.0641,20159.0
2025-04-17 13:50:00,77.36,77.56,77.35,77.52,21522.0,77.084,77.2833,77.0741,77.2435,21522.0
2025-04-17 13:55:00,77.54,77.57,77.4,77.4,16414.0,77.2634,77.2933,77.1239,77.1239,16414.0
2025-04-17 14:00:00,77.39,77.57,77.36,77.56,13632.0,77.1139,77.2933,77.084,77.2833,13632.0
2025-04-17 14:05:00,77.56,77.59,77.53,77.56,12662.0,77.2833,77.3132,77.2534,77.2833,12662.0
2025-04-17 14:10:00,77.54,77.61,77.5,77.53,22902.0,77.2634,77.3331,77.2235,77.2534,22902.0
2025-04-17 14:15:00,77.52,77.59,77.47,77.53,26638.0,77.2435,77.3132,77.1936,77.2534,26638.0
2025-04-17 14:20:00,77.52,77.58,77.51,77.55,17422.0,77.2435,77.3032,77.2335,77.2734,17422.0
2025-04-17 14:25:00,77.56,77.58,77.4,77.41,24129.0,77.2833,77.3032,77.1239,77.1339,24129.0
2025-04-17 14:30:00,77.42,77.61,77.41,77.45,21525.0,77.1438,77.3331,77.1339,77.1737,21525.0
2025-04-17 14:35:00,77.47,77.66,77.42,77.59,120452.0,77.1936,77.383,77.1438,77.3132,120452.0
2025-04-17 14:40:00,77.58,77.59,77.47,77.56,38326.0,77.3032,77.3132,77.1936,77.2833,38326.0
2025-04-17 14:45:00,77.56,77.65,77.29,77.36,98906.0,77.2833,77.373,77.0143,77.084,98906.0
2025-04-17 14:50:00,77.34,77.48,77.19,77.38,32809.0,77.0641,77.2036,76.9146,77.104,32809.0
2025-04-17 14:55:00,77.33,77.35,77.19,77.2,20335.0,77.0541,77.0741,76.9146,76.9246,20335.0
2025-04-17 15:00:00,77.2,77.3,77.19,77.24,28073.0,76.9246,77.0242,76.9146,76.9645,28073.0
2025-04-17 15:05:00,77.26,77.27,77.17,77.22,14998.0,76.9844,76.9944,76.8947,76.9445,14998.0
2025-04-17 15:10:00,77.21,77.21,77.02,77.09,20586.0,76.9346,76.9346,76.7452,76.815,20586.0
2025-04-17 15:15:00,77.07,77.08,76.91,77.0,40976.0,76.7951,76.805,76.6356,76.7253,40976.0
2025-04-17 15:20:00,76.99,77.17,76.83,77.1,51812.0,76.7154,76.8947,76.5559,76.825,51812.0
2025-04-17 15:25:00,77.1,77.17,76.99,77.02,42166.0,76.825,76.8947,76.7154,76.7452,42166.0
2025-04-17 15:30:00,77.02,77.17,76.98,77.11,47441.0,76.7452,76.8947,76.7054,76.8349,47441.0
2025-04-17 15:35:00,77.09,77.11,76.97,76.99,52776.0,76.815,76.8349,76.6954,76.7154,52776.0
2025-04-17 15:40:00,77.01,77.07,76.89,76.96,87784.0,76.7353,76.7951,76.6157,76.6855,87784.0
2025-04-17 15:45:00,76.97,76.97,76.72,76.78,91130.0,76.6954,76.6954,76.4463,76.5061,91130.0
2025-04-17 15:50:00,76.74,76.91,76.59,76.9,123978.0,76.4662,76.6356,76.3168,76.6257,123978.0
2025-04-17 15:55:00,76.88,76.9,76.73,76.81,288544.0,76.6057,76.6257,76.4563,76.536,288544.0
2025-04-21 09:30:00,75.7,76.13,75.59,75.84,23602.0,75.43,75.8584,75.3203,75.5695,23602.0
2025-04-21 09:35:00,75.89,76.11,75.84,76.11,6051.0,75.6193,75.8385,75.5695,75.8385,6051.0
2025-04-21 09:40:00,76.11,76.23,76.0,76.12,6067.0,75.8385,75.9581,75.7289,75.8485,6067.0
2025-04-21 09:45:00,76.05,76.34,76.02,76.06,63408.0,75.7787,76.0677,75.7488,75.7887,63408.0
2025-04-21 09:50:00,76.06,76.14,75.84,75.88,6017.0,75.7887,75.8684,75.5695,75.6093,6017.0
2025-04-21 09:55:00,75.81,75.92,75.75,75.75,3297.0,75.5396,75.6492,75.4798,75.4798,3297.0
2025-04-21 10:00:00,75.67,75.76,75.56,75.76,8118.0,75.4001,75.4897,75.2905,75.4897,8118.0
2025-04-21 10:05:00,75.69,75.81,75.69,75.71,11656.0,75.42,75.5396,75.42,75.4399,11656.0
2025-04-21 10:10:00,75.72,75.79,75.61,75.63,27038.0,75.4499,75.5196,75.3403,75.3602,27038.0
2025-04-21 10:15:00,75.67,75.67,75.32,75.39,18874.0,75.4001,75.4001,75.0513,75.1211,18874.0
2025-04-21 10:20:00,75.4,75.41,75.14,75.14,10325.0,75.131,75.141,74.872,74.872,10325.0
2025-04-21 10:25:00,75.16,75.33,75.13,75.28,17551.0,74.8919,75.0613,74.862,75.0115,17551.0
2025-04-21 10:30:00,75.32,75.4,75.14,75.14,16102.0,75.0513,75.131,74.872,74.872,16102.0
2025-04-21 10:35:00,75.14,75.24,75.14,75.2,12378.0,74.872,74.9716,74.872,74.9317,12378.0
2025-04-21 10:40:00,75.2,75.32,75.08,75.1,14027.0,74.9317,75.0513,74.8122,74.8321,14027.0
2025-04-21 10:45:00,75.13,75.17,74.94,74.94,10146.0,74.862,74.9018,74.6727,74.6727,10146.0
2025-04-21 10:50:00,74.94,75.0,74.89,74.93,8223.0,74.6727,74.7325,74.6228,74.6627,8223.0
2025-04-21 10:55:00,74.93,74.97,74.87,74.92,10215.0,74.6627,74.7026,74.6029,74.6527,10215.0
2025-04-21 11:00:00,74.91,74.95,74.79,74.79,15751.0,74.6428,74.6826,74.5232,74.5232,15751.0
2025-04-21 11:05:00,74.82,74.88,74.79,74.86,6594.0,74.5531,74.6129,74.5232,74.593,6594.0
2025-04-21 11:10:00,74.86,74.91,74.74,74.74,19344.0,74.593,74.6428,74.4734,74.4734,19344.0
2025-04-21 11:15:00,74.74,74.91,74.74,74.86,20680.0,74.4734,74.6428,74.4734,74.593,20680.0
2025-04-21 11:20:00,74.85,74.9,74.72,74.78,11771.0,74.583,74.6328,74.4535,74.5132,11771.0
2025-04-21 11:25:00,74.8,74.8,74.61,74.68,18750.0,74.5332,74.5332,74.3438,74.4136,18750.0
2025-04-21 11:30:00,74.69,74.72,74.51,74.58,27442.0,74.4236,74.4535,74.2442,74.314,27442.0
2025-04-21 11:35:00,74.53,74.56,74.47,74.53,11405.0,74.2641,74.294,74.2043,74.2641,11405.0
2025-04-21 11:40:00,74.56,74.62,74.45,74.49,26859.0,74.294,74.3538,74.1844,74.2243,26859.0
2025-04-21 11:45:00,74.49,74.51,74.28,74.39,13647.0,74.2243,74.2442,74.015,74.1246,13647.0
2025-04-21 11:50:00,74.36,74.36,74.24,74.31,12380.0,74.0947,74.0947,73.9752,74.0449,12380.0
2025-04-21 11:55:00,74.29,74.35,74.24,74.33,9516.0,74.025,74.0848,73.9752,74.0648,9516.0
2025-04-21 12:00:00,74.33,74.43,74.32,74.42,8163.0,74.0648,74.1645,74.0549,74.1545,8163.0
2025-04-21 12:05:00,74.43,74.53,74.42,74.52,6372.0,74.1645,74.2641,74.1545,74.2542,6372.0
2025-04-21 12:10:00,74.51,74.66,74.49,74.65,14910.0,74.2442,74.3937,74.2243,74.3837,14910.0
2025-04-21 12:15:00,74.64,74.78,74.61,74.67,36201.0,74.3737,74.5132,74.3438,74.4036,36201.0
2025-04-21 12:20:00,74.65,74.74,74.6,74.65,11323.0,74.3837,74.4734,74.3339,74.3837,11323.0
2025-04-21 12:25:00,74.67,74.67,74.53,74.61,13103.0,74.4036,74.4036,74.2641,74.3438,13103.0
2025-04-21 12:30:00,74.6,74.68,74.54,74.56,13960.0,74.3339,74.4136,74.2741,74.294,13960.0
2025-04-21 12:35:00,74.58,74.69,74.55,74.66,4379.0,74.314,74.4236,74.2841,74.3937,4379.0
2025-04-21 12:40:00,74.67,74.7,74.62,74.63,12482.0,74.4036,74.4335,74.3538,74.3638,12482.0
2025-04-21 12:45:00,74.63,74.64,74.52,74.57,13513.0,74.3638,74.3737,74.2542,74.304,13513.0
2025-04-21 12:50:00,74.57,74.59,74.48,74.48,8637.0,74.304,74.3239,74.2143,74.2143,8637.0
2025-04-21 12:55:00,74.47,74.47,74.36,74.36,10696.0,74.2043,74.2043,74.0947,74.0947,10696.0
2025-04-21 13:00:00,74.36,74.46,74.21,74.22,18747.0,74.0947,74.1944,73.9453,73.9552,18747.0
2025-04-21 13:05:00,74.22,74.27,74.18,74.19,12038.0,73.9552,74.0051,73.9154,73.9253,12038.0
2025-04-21 13:10:00,74.18,74.22,74.14,74.17,10286.0,73.9154,73.9552,73.8755,73.9054,10286.0
2025-04-21 13:15:00,74.15,74.23,74.11,74.16,31703.0,73.8855,73.9652,73.8456,73.8954,31703.0
2025-04-21 13:20:00,74.15,74.25,74.14,74.14,20325.0,73.8855,73.9851,73.8755,73.8755,20325.0
2025-04-21 13:25:00,74.13,74.15,74.05,74.06,27972.0,73.8656,73.8855,73.7858,73.7958,27972.0
2025-04-21 13:30:00,74.06,74.11,73.89,73.92,70207.0,73.7958,73.8456,73.6264,73.6563,70207.0
2025-04-21 13:35:00,73.93,74.03,73.88,73.94,31492.0,73.6663,73.7659,73.6164,73.6762,31492.0
2025-04-21 13:40:00,73.92,73.99,73.82,73.88,26504.0,73.6563,73.7261,73.5567,73.6164,26504.0
2025-04-21 13:45:00,73.89,73.95,73.78,73.78,13187.0,73.6264,73.6862,73.5168,73.5168,13187.0
2025-04-21 13:50:00,73.78,73.87,73.73,73.79,70090.0,73.5168,73.6065,73.467,73.5268,70090.0
2025-04-21 13:55:00,73.79,73.87,73.76,73.84,35309.0,73.5268,73.6065,73.4969,73.5766,35309.0
2025-04-21 14:00:00,73.83,73.9,73.77,73.8,34209.0,73.5666,73.6364,73.5068,73.5367,34209.0
2025-04-21 14:05:00,73.81,73.84,73.76,73.77,19238.0,73.5467,73.5766,73.4969,73.5068,19238.0
2025-04-21 14:10:00,73.78,73.89,73.76,73.84,19087.0,73.5168,73.6264,73.4969,73.5766,19087.0
2025-04-21 14:15:00,73.82,73.93,73.81,73.87,27529.0,73.5567,73.6663,73.5467,73.6065,27529.0
2025-04-21 14:20:00,73.87,73.87,73.8,73.81,31075.0,73.6065,73.6065,73.5367,73.5467,31075.0
2025-04-21 14:25:00,73.8,73.86,73.78,73.84,33269.0,73.5367,73.5965,73.5168,73.5766,33269.0
2025-04-21 14:30:00,73.83,73.94,73.83,73.94,38612.0,73.5666,73.6762,73.5666,73.6762,38612.0
2025-04-21 14:35:00,73.93,73.95,73.81,73.93,19476.0,73.6663,73.6862,73.5467,73.6663,19476.0
2025-04-21 14:40:00,73.93,73.93,73.74,73.75,22666.0,73.6663,73.6663,73.4769,73.4869,22666.0
2025-04-21 14:45:00,73.74,73.79,73.69,73.74,28654.0,73.4769,73.5268,73.4271,73.4769,28654.0
2025-04-21 14:50:00,73.74,73.74,73.64,73.67,15041.0,73.4769,73.4769,73.3773,73.4072,15041.0
2025-04-21 14:55:00,73.67,73.69,73.57,73.57,13987.0,73.4072,73.4271,73.3076,73.3076,13987.0
2025-04-21 15:00:00,73.59,73.72,73.58,73.67,90746.0,73.3275,73.457,73.3175,73.4072,90746.0
2025-04-21 15:05:00,73.67,73.7,73.55,73.62,98222.0,73.4072,73.4371,73.2876,73.3574,98222.0
2025-04-21 15:10:00,73.64,73.7,73.62,73.67,81525.0,73.3773,73.4371,73.3574,73.4072,81525.0
2025-04-21 15:15:00,73.67,73.9,73.66,73.8,101182.0,73.4072,73.6364,73.3972,73.5367,101182.0
2025-04-21 15:20:00,73.81,73.88,73.78,73.84,57241.0,73.5467,73.6164,73.5168,73.5766,57241.0
2025-04-21 15:25:00,73.85,73.96,73.8,73.87,47985.0,73.5866,73.6962,73.5367,73.6065,47985.0
2025-04-21 15:30:00,73.88,73.99,73.83,73.97,47476.0,73.6164,73.7261,73.5666,73.7061,47476.0
2025-04-21 15:35:00,73.97,74.17,73.91,74.14,58930.0,73.7061,73.9054,73.6463,73.8755,58930.0
2025-04-21 15:40:00,74.12,74.19,74.07,74.09,62664.0,73.8556,73.9253,73.8058,73.8257,62664.0
2025-04-21 15:45:00,74.1,74.13,73.94,74.1,81431.0,73.8357,73.8656,73.6762,73.8357,81431.0
2025-04-21 15:50:00,74.11,74.37,73.97,74.3,127092.0,73.8456,74.1047,73.7061,74.0349,127092.0
2025-04-21 15:55:00,74.31,74.53,74.29,74.45,317015.0,74.0449,74.2641,74.025,74.1844,317015.0
2025-04-22 09:30:00,75.69,75.99,75.45,75.45,54285.0,75.42,75.7189,75.1808,75.1808,54285.0
2025-04-22 09:35:00,75.52,75.6,75.17,75.46,42898.0,75.2506,75.3303,74.9018,75.1908,42898.0
2025-04-22 09:40:00,75.51,75.87,75.47,75.75,47040.0,75.2406,75.5993,75.2008,75.4798,47040.0
2025-04-22 09:45:00,75.75,75.99,75.65,75.89,27382.0,75.4798,75.7189,75.3801,75.6193,27382.0
2025-04-22 09:50:00,75.89,75.89,75.64,75.73,20070.0,75.6193,75.6193,75.3702,75.4598,20070.0
2025-04-22 09:55:00,75.73,75.73,75.62,75.67,19225.0,75.4598,75.4598,75.3502,75.4001,19225.0
2025-04-22 10:00:00,75.68,75.78,75.6,75.65,23691.0,75.41,75.5097,75.3303,75.3801,23691.0
2025-04-22 10:05:00,75.65,75.84,75.57,75.8,24614.0,75.3801,75.5695,75.3004,75.5296,24614.0
2025-04-22 10:10:00,75.82,75.96,75.7,75.79,18755.0,75.5495,75.689,75.43,75.5196,18755.0
2025-04-22 10:15:00,75.77,75.77,75.64,75.73,14961.0,75.4997,75.4997,75.3702,75.4598,14961.0
2025-04-22 10:20:00,75.73,75.78,75.7,75.73,41976.0,75.4598,75.5097,75.43,75.4598,41976.0
2025-04-22 10:25:00,75.72,75.75,75.58,75.66,22425.0,75.4499,75.4798,75.3104,75.3901,22425.0
2025-04-22 10:30:00,75.67,75.75,75.54,75.75,27432.0,75.4001,75.4798,75.2705,75.4798,27432.0
2025-04-22 10:35:00,75.78,76.01,75.69,75.98,16831.0,75.5097,75.7388,75.42,75.709,16831.0
2025-04-22 10:40:00,75.98,75.98,75.84,75.86,13139.0,75.709,75.709,75.5695,75.5894,13139.0
2025-04-22 10:45:00,75.89,75.99,75.88,75.89,26105.0,75.6193,75.7189,75.6093,75.6193,26105.0
2025-04-22 10:50:00,75.89,75.91,75.77,75.84,21506.0,75.6193,75.6392,75.4997,75.5695,21506.0
2025-04-22 10:55:00,75.84,75.98,75.79,75.89,24268.0,75.5695,75.709,75.5196,75.6193,24268.0
2025-04-22 11:00:00,75.89,76.03,75.86,75.98,36827.0,75.6193,75.7588,75.5894,75.709,36827.0
2025-04-22 11:05:00,76.0,76.07,75.98,76.04,14478.0,75.7289,75.7986,75.709,75.7687,14478.0
2025-04-22 11:10:00,76.04,76.22,76.04,76.13,34136.0,75.7687,75.9481,75.7687,75.8584,34136.0
2025-04-22 11:15:00,76.15,76.18,75.99,75.99,27550.0,75.8784,75.9082,75.7189,75.7189,27550.0
2025-04-22 11:20:00,76.0,76.1,75.94,76.08,23477.0,75.7289,75.8285,75.6691,75.8086,23477.0
2025-04-22 11:25:00,76.06,76.08,75.91,75.91,30684.0,75.7887,75.8086,75.6392,75.6392,30684.0
2025-04-22 11:30:00,75.92,75.97,75.82,75.93,28208.0,75.6492,75.699,75.5495,75.6591,28208.0
2025-04-22 11:35:00,75.93,75.95,75.87,75.9,12523.0,75.6591,75.6791,75.5993,75.6292,12523.0
2025-04-22 11:40:00,75.87,75.95,75.77,75.78,14859.0,75.5993,75.6791,75.4997,75.5097,14859.0
2025-04-22 11:45:00,75.77,75.84,75.76,75.82,13956.0,75.4997,75.5695,75.4897,75.5495,13956.0
2025-04-22 11:50:00,75.82,75.98,75.81,75.9,29325.0,75.5495,75.709,75.5396,75.6292,29325.0
2025-04-22 11:55:00,75.9,76.31,75.81,76.23,57839.0,75.6292,76.0378,75.5396,75.9581,57839.0
2025-04-22 12:00:00,76.22,76.63,76.22,76.5,14013.0,75.9481,76.3566,75.9481,76.2271,14013.0
2025-04-22 12:05:00,76.49,76.62,76.42,76.59,13975.0,76.2171,76.3467,76.1474,76.3168,13975.0
2025-04-22 12:10:00,76.61,76.71,76.54,76.69,6345.0,76.3367,76.4364,76.267,76.4164,6345.0
2025-04-22 12:15:00,76.69,76.69,76.54,76.64,18237.0,76.4164,76.4164,76.267,76.3666,18237.0
2025-04-22 12:20:00,76.64,76.79,76.64,76.76,11744.0,76.3666,76.5161,76.3666,76.4862,11744.0
2025-04-22 12:25:00,76.74,76.85,76.72,76.76,13631.0,76.4662,76.5759,76.4463,76.4862,13631.0
2025-04-22 12:30:00,76.72,76.76,76.61,76.61,12588.0,76.4463,76.4862,76.3367,76.3367,12588.0
2025-04-22 12:35:00,76.64,76.72,76.6,76.63,10151.0,76.3666,76.4463,76.3267,76.3566,10151.0
2025-04-22 12:40:00,76.64,76.64,76.5,76.58,11671.0,76.3666,76.3666,76.2271,76.3068,11671.0
2025-04-22 12:45:00,76.58,76.62,76.44,76.52,7946.0,76.3068,76.3467,76.1673,76.247,7946.0
2025-04-22 12:50:00,76.51,76.56,76.39,76.53,6837.0,76.2371,76.2869,76.1175,76.257,6837.0
2025-04-22 12:55:00,76.52,76.57,76.49,76.49,8916.0,76.247,76.2969,76.2171,76.2171,8916.0
2025-04-22 13:00:00,76.51,76.61,76.51,76.56,9367.0,76.2371,76.3367,76.2371,76.2869,9367.0
2025-04-22 13:05:00,76.56,76.71,76.46,76.58,23251.0,76.2869,76.4364,76.1872,76.3068,23251.0
2025-04-22 13:10:00,76.54,76.54,76.22,76.28,19128.0,76.267,76.267,75.9481,76.0079,19128.0
2025-04-22 13:15:00,76.21,76.29,76.03,76.29,24262.0,75.9381,76.0179,75.7588,76.0179,24262.0
2025-04-22 13:20:00,76.27,76.29,75.95,76.09,26356.0,75.9979,76.0179,75.6791,75.8186,26356.0
2025-04-22 13:25:00,76.03,76.4,75.94,75.97,54994.0,75.7588,76.1275,75.6691,75.699,54994.0
2025-04-22 13:30:00,76.0,76.12,75.86,76.06,25747.0,75.7289,75.8485,75.5894,75.7887,25747.0
2025-04-22 13:35:00,76.08,76.2,76.07,76.13,18770.0,75.8086,75.9282,75.7986,75.8584,18770.0
2025-04-22 13:40:00,76.13,76.2,76.05,76.2,25131.0,75.8584,75.9282,75.7787,75.9282,25131.0
2025-04-22 13:45:00,76.2,76.23,76.01,76.04,22912.0,75.9282,75.9581,75.7388,75.7687,22912.0
2025-04-22 13:50:00,76.02,76.21,76.0,76.15,14527.0,75.7488,75.9381,75.7289,75.8784,14527.0
2025-04-22 13:55:00,76.15,76.18,75.97,75.97,10844.0,75.8784,75.9082,75.699,75.699,10844.0
2025-04-22 14:00:00,75.97,76.24,75.96,76.23,12979.0,75.699,75.968,75.689,75.9581,12979.0
2025-04-22 14:05:00,76.27,76.44,76.23,76.34,11177.0,75.9979,76.1673,75.9581,76.0677,11177.0
2025-04-22 14:10:00,76.34,76.44,76.3,76.41,29251.0,76.0677,76.1673,76.0278,76.1374,29251.0
2025-04-22 14:15:00,76.42,76.46,76.33,76.45,11501.0,76.1474,76.1872,76.0577,76.1773,11501.0
2025-04-22 14:20:00,76.41,76.59,76.4,76.54,10776.0,76.1374,76.3168,76.1275,76.267,10776.0
2025-04-22 14:25:00,76.55,76.6,76.53,76.56,10877.0,76.2769,76.3267,76.257,76.2869,10877.0
2025-04-22 14:30:00,76.57,76.66,76.56,76.64,9934.0,76.2969,76.3865,76.2869,76.3666,9934.0
2025-04-22 14:35:00,76.64,76.72,76.6,76.61,14364.0,76.3666,76.4463,76.3267,76.3367,14364.0
2025-04-22 14:40:00,76.62,76.78,76.6,76.71,12993.0,76.3467,76.5061,76.3267,76.4364,12993.0
2025-04-22 14:45:00,76.72,76.79,76.67,76.7,22448.0,76.4463,76.5161,76.3965,76.4264,22448.0
2025-04-22 14:50:00,76.72,76.84,76.7,76.8,15243.0,76.4463,76.5659,76.4264,76.526,15243.0
2025-04-22 14:55:00,76.8,76.87,76.75,76.75,25016.0,76.526,76.5958,76.4762,76.4762,25016.0
2025-04-22 15:00:00,76.76,76.84,76.71,76.81,18362.0,76.4862,76.5659,76.4364,76.536,18362.0
2025-04-22 15:05:00,76.83,76.88,76.7,76.74,20168.0,76.5559,76.6057,76.4264,76.4662,20168.0
2025-04-22 15:10:00,76.72,76.73,76.61,76.65,32230.0,76.4463,76.4563,76.3367,76.3766,32230.0
2025-04-22 15:15:00,76.66,76.69,76.42,76.51,27271.0,76.3865,76.4164,76.1474,76.2371,27271.0
2025-04-22 15:20:00,76.51,76.54,76.37,76.46,30814.0,76.2371,76.267,76.0976,76.1872,30814.0
2025-04-22 15:25:00,76.49,76.55,76.39,76.47,34293.0,76.2171,76.2769,76.1175,76.1972,34293.0
2025-04-22 15:30:00,76.45,76.54,76.41,76.54,34454.0,76.1773,76.267,76.1374,76.267,34454.0
2025-04-22 15:35:00,76.53,76.54,76.36,76.36,39359.0,76.257,76.267,76.0876,76.0876,39359.0
2025-04-22 15:40:00,76.38,76.72,76.35,76.68,26530.0,76.1075,76.4463,76.0776,76.4065,26530.0
2025-04-22 15:45:00,76.66,76.83,76.65,76.81,42713.0,76.3865,76.5559,76.3766,76.536,42713.0
2025-04-22 15:50:00,76.79,76.79,76.49,76.56,79065.0,76.5161,76.5161,76.2171,76.2869,79065.0
2025-04-22 15:55:00,76.57,76.72,76.45,76.61,193502.0,76.2969,76.4463,76.1773,76.3367,193502.0
2025-04-23 09:30:00,78.96,79.43,78.78,78.78,71487.0,78.6783,79.1466,78.499,78.499,71487.0
2025-04-23 09:35:00,78.92,80.24,78.63,79.63,124956.0,78.6385,79.9538,78.3495,79.3459,124956.0
2025-04-23 09:40:00,79.67,80.15,79.67,80.07,14488.0,79.3858,79.8641,79.3858,79.7844,14488.0
2025-04-23 09:45:00,79.86,80.04,79.79,80.01,21821.0,79.5751,79.7545,79.5054,79.7246,21821.0
2025-04-23 09:50:00,79.98,79.99,79.54,79.55,27132.0,79.6947,79.7047,79.2563,79.2662,27132.0
2025-04-23 09:55:00,79.5,79.78,79.47,79.71,42624.0,79.2164,79.4954,79.1865,79.4257,42624.0
2025-04-23 10:00:00,79.81,80.13,79.49,80.09,58757.0,79.5253,79.8442,79.2064,79.8043,58757.0
2025-04-23 10:05:00,80.09,80.1,79.8,80.0,13828.0,79.8043,79.8143,79.5153,79.7146,13828.0
2025-04-23 10:10:00,80.0,80.3,79.92,80.11,24176.0,79.7146,80.0135,79.6349,79.8242,24176.0
2025-04-23 10:15:00,80.05,80.08,79.61,79.7,11661.0,79.7644,79.7943,79.326,79.4157,11661.0
2025-04-23 10:20:00,79.71,79.84,79.39,79.79,11058.0,79.4257,79.5552,79.1068,79.5054,11058.0
2025-04-23 10:25:00,79.73,79.99,79.73,79.9,17819.0,79.4456,79.7047,79.4456,79.615,17819.0
2025-04-23 10:30:00,79.9,80.19,79.87,80.17,11706.0,79.615,79.9039,79.5851,79.884,11706.0
2025-04-23 10:35:00,80.17,80.33,79.89,80.01,16039.0,79.884,80.0434,79.605,79.7246,16039.0
2025-04-23 10:40:00,79.99,80.04,79.82,80.04,19958.0,79.7047,79.7545,79.5353,79.7545,19958.0
2025-04-23 10:45:00,80.03,80.21,79.9,79.91,15133.0,79.7445,79.9239,79.615,79.6249,15133.0
2025-04-23 10:50:00,79.91,80.03,79.79,79.9,23177.0,79.6249,79.7445,79.5054,79.615,23177.0
2025-04-23 10:55:00,79.89,79.94,79.76,79.77,20438.0,79.605,79.6548,79.4755,79.4854,20438.0
2025-04-23 11:00:00,79.78,79.88,79.37,79.81,99146.0,79.4954,79.595,79.0869,79.5253,99146.0
2025-04-23 11:05:00,79.78,79.88,79.65,79.67,26956.0,79.4954,79.595,79.3659,79.3858,26956.0
2025-04-23 11:10:00,79.64,79.79,79.58,79.69,22489.0,79.3559,79.5054,79.2961,79.4057,22489.0
2025-04-23 11:15:00,79.71,79.75,79.55,79.56,29354.0,79.4257,79.4655,79.2662,79.2762,29354.0
2025-04-23 11:20:00,79.59,79.64,78.78,79.42,69787.0,79.3061,79.3559,78.499,79.1367,69787.0
2025-04-23 11:25:00,79.42,79.43,79.08,79.26,23262.0,79.1367,79.1466,78.7979,78.9773,23262.0
2025-04-23 11:30:00,79.31,79.45,79.12,79.37,16888.0,79.0271,79.1666,78.8378,79.0869,16888.0
2025-04-23 11:35:00,79.35,79.6,79.24,79.55,15193.0,79.0669,79.316,78.9573,79.2662,15193.0
2025-04-23 11:40:00,79.56,79.65,79.38,79.44,29457.0,79.2762,79.3659,79.0968,79.1566,29457.0
2025-04-23 11:45:00,79.4,79.48,79.08,79.11,35080.0,79.1168,79.1965,78.7979,78.8278,35080.0
2025-04-23 11:50:00,79.14,79.23,78.93,79.11,11822.0,78.8577,78.9474,78.6484,78.8278,11822.0
2025-04-23 11:55:00,79.12,79.25,79.11,79.17,13956.0,78.8378,78.9673,78.8278,78.8876,13956.0
2025-04-23 12:00:00,79.17,79.26,79.02,79.09,38040.0,78.8876,78.9773,78.7381,78.8079,38040.0
2025-04-23 12:05:00,79.09,79.12,78.85,78.87,14912.0,78.8079,78.8378,78.5687,78.5886,14912.0
2025-04-23 12:10:00,78.92,79.03,78.8,78.87,10958.0,78.6385,78.7481,78.5189,78.5886,10958.0
2025-04-23 12:15:00,78.87,78.87,78.53,78.63,19053.0,78.5886,78.5886,78.2499,78.3495,19053.0
2025-04-23 12:20:00,78.57,78.63,78.5,78.6,8311.0,78.2897,78.3495,78.22,78.3196,8311.0
2025-04-23 12:25:00,78.57,78.95,78.51,78.91,12718.0,78.2897,78.6684,78.2299,78.6285,12718.0
2025-04-23 12:30:00,78.92,79.03,78.83,78.97,11075.0,78.6385,78.7481,78.5488,78.6883,11075.0
2025-04-23 12:35:00,78.99,79.12,78.99,79.03,10200.0,78.7082,78.8378,78.7082,78.7481,10200.0
2025-04-23 12:40:00,79.0,79.02,78.86,78.96,41834.0,78.7182,78.7381,78.5787,78.6783,41834.0
2025-04-23 12:45:00,78.96,78.97,78.63,78.69,16190.0,78.6783,78.6883,78.3495,78.4093,16190.0
2025-04-23 12:50:00,78.64,78.81,78.64,78.79,19816.0,78.3595,78.5289,78.3595,78.5089,19816.0
2025-04-23 12:55:00,78.79,79.07,78.76,79.02,27224.0,78.5089,78.7879,78.479,78.7381,27224.0
2025-04-23 13:00:00,79.02,79.08,78.63,79.06,32027.0,78.7381,78.7979,78.3495,78.778,32027.0
2025-04-23 13:05:00,79.06,79.16,79.04,79.1,15582.0,78.778,78.8776,78.758,78.8178,15582.0
2025-04-23 13:10:00,79.11,79.14,79.04,79.1,19769.0,78.8278,78.8577,78.758,78.8178,19769.0
2025-04-23 13:15:00,79.12,79.15,79.06,79.06,20017.0,78.8378,78.8676,78.778,78.778,20017.0
2025-04-23 13:20:00,79.05,79.07,78.9,78.99,11867.0,78.768,78.7879,78.6185,78.7082,11867.0
2025-04-23 13:25:00,79.01,79.11,78.92,78.92,62415.0,78.7281,78.8278,78.6385,78.6385,62415.0
2025-04-23 13:30:00,78.95,79.06,78.78,78.8,18490.0,78.6684,78.778,78.499,78.5189,18490.0
2025-04-23 13:35:00,78.79,78.8,78.48,78.67,23327.0,78.5089,78.5189,78.2,78.3894,23327.0
2025-04-23 13:40:00,78.69,78.85,78.59,78.85,9793.0,78.4093,78.5687,78.3096,78.5687,9793.0
2025-04-23 13:45:00,78.87,78.87,78.73,78.82,17646.0,78.5886,78.5886,78.4491,78.5388,17646.0
2025-04-23 13:50:00,78.81,79.06,78.73,79.04,20053.0,78.5289,78.778,78.4491,78.758,20053.0
2025-04-23 13:55:00,79.04,79.12,79.01,79.04,15804.0,78.758,78.8378,78.7281,78.758,15804.0
2025-04-23 14:00:00,79.03,79.11,78.81,78.95,13394.0,78.7481,78.8278,78.5289,78.6684,13394.0
2025-04-23 14:05:00,78.99,79.0,78.87,78.94,9154.0,78.7082,78.7182,78.5886,78.6584,9154.0
2025-04-23 14:10:00,78.94,79.09,78.85,78.99,36275.0,78.6584,78.8079,78.5687,78.7082,36275.0
2025-04-23 14:15:00,78.96,79.1,78.95,79.04,25546.0,78.6783,78.8178,78.6684,78.758,25546.0
2025-04-23 14:20:00,79.04,79.18,78.91,78.99,17287.0,78.758,78.8975,78.6285,78.7082,17287.0
2025-04-23 14:25:00,78.95,78.98,78.69,78.73,14330.0,78.6684,78.6983,78.4093,78.4491,14330.0
2025-04-23 14:30:00,78.73,78.95,78.73,78.81,16428.0,78.4491,78.6684,78.4491,78.5289,16428.0
2025-04-23 14:35:00,78.86,78.88,78.79,78.86,13156.0,78.5787,78.5986,78.5089,78.5787,13156.0
2025-04-23 14:40:00,78.87,78.87,78.63,78.63,17596.0,78.5886,78.5886,78.3495,78.3495,17596.0
2025-04-23 14:45:00,78.62,78.73,78.58,78.67,24342.0,78.3395,78.4491,78.2997,78.3894,24342.0
2025-04-23 14:50:00,78.69,78.69,78.45,78.48,16608.0,78.4093,78.4093,78.1701,78.2,16608.0
2025-04-23 14:55:00,78.48,78.68,78.48,78.53,15152.0,78.2,78.3993,78.2,78.2499,15152.0
2025-04-23 15:00:00,78.51,78.66,78.38,78.44,21194.0,78.2299,78.3794,78.1004,78.1602,21194.0
2025-04-23 15:05:00,78.43,78.56,78.38,78.42,22530.0,78.1502,78.2798,78.1004,78.1403,22530.0
2025-04-23 15:10:00,78.38,78.49,78.34,78.35,25951.0,78.1004,78.21,78.0605,78.0705,25951.0
2025-04-23 15:15:00,78.37,78.41,78.24,78.27,22105.0,78.0904,78.1303,77.9609,77.9908,22105.0
2025-04-23 15:20:00,78.3,78.35,78.19,78.2,31613.0,78.0207,78.0705,77.9111,77.921,31613.0
2025-04-23 15:25:00,78.22,78.38,78.15,78.28,26800.0,77.941,78.1004,77.8712,78.0008,26800.0
2025-04-23 15:30:00,78.3,78.48,78.27,78.31,28551.0,78.0207,78.2,77.9908,78.0306,28551.0
2025-04-23 15:35:00,78.29,78.34,78.12,78.19,24984.0,78.0107,78.0605,77.8413,77.9111,24984.0
2025-04-23 15:40:00,78.2,78.35,78.14,78.23,32556.0,77.921,78.0705,77.8613,77.9509,32556.0
2025-04-23 15:45:00,78.24,78.38,78.12,78.35,36068.0,77.9609,78.1004,77.8413,78.0705,36068.0
2025-04-23 15:50:00,78.41,78.56,78.27,78.52,61698.0,78.1303,78.2798,77.9908,78.2399,61698.0
2025-04-23 15:55:00,78.5,78.51,78.24,78.27,177007.0,78.22,78.2299,77.9609,77.9908,177007.0
2025-04-24 09:30:00,78.08,78.57,77.99,78.21,32764.0,77.8015,78.2897,77.7118,77.931,32764.0
2025-04-24 09:35:00,78.14,78.63,78.12,78.58,39235.0,77.8613,78.3495,77.8413,78.2997,39235.0
2025-04-24 09:40:00,78.59,78.86,78.58,78.64,12550.0,78.3096,78.5787,78.2997,78.3595,12550.0
2025-04-24 09:45:00,78.77,79.02,78.65,79.02,9757.0,78.489,78.7381,78.3694,78.7381,9757.0
2025-04-24 09:50:00,79.01,79.07,78.58,78.7,16877.0,78.7281,78.7879,78.2997,78.4193,16877.0
2025-04-24 09:55:00,78.7,78.79,78.56,78.74,11954.0,78.4193,78.5089,78.2798,78.4591,11954.0
2025-04-24 10:00:00,78.76,79.06,78.7,78.78,22164.0,78.479,78.778,78.4193,78.499,22164.0
2025-04-24 10:05:00,78.74,78.93,78.73,78.89,21067.0,78.4591,78.6484,78.4491,78.6086,21067.0
2025-04-24 10:10:00,78.84,78.87,78.72,78.78,9946.0,78.5588,78.5886,78.4392,78.499,9946.0
2025-04-24 10:15:00,78.81,78.98,78.71,78.96,7121.0,78.5289,78.6983,78.4292,78.6783,7121.0
2025-04-24 10:20:00,79.05,79.21,79.04,79.19,5126.0,78.768,78.9274,78.758,78.9075,5126.0
2025-04-24 10:25:00,79.22,79.42,79.21,79.36,7249.0,78.9374,79.1367,78.9274,79.0769,7249.0
2025-04-24 10:30:00,79.29,79.52,79.28,79.52,6421.0,79.0071,79.2363,78.9972,79.2363,6421.0
2025-04-24 10:35:00,79.56,79.56,79.37,79.43,8704.0,79.2762,79.2762,79.0869,79.1466,8704.0
2025-04-24 10:40:00,79.42,79.44,79.28,79.34,6801.0,79.1367,79.1566,78.9972,79.057,6801.0
2025-04-24 10:45:00,79.4,79.5,79.32,79.47,9096.0,79.1168,79.2164,79.037,79.1865,9096.0
2025-04-24 10:50:00,79.5,79.57,79.42,79.53,24739.0,79.2164,79.2862,79.1367,79.2463,24739.0
2025-04-24 10:55:00,79.55,79.67,79.53,79.6,4536.0,79.2662,79.3858,79.2463,79.316,4536.0
2025-04-24 11:00:00,79.59,79.74,79.57,79.71,3831.0,79.3061,79.4555,79.2862,79.4257,3831.0
2025-04-24 11:05:00,79.73,79.75,79.65,79.69,8473.0,79.4456,79.4655,79.3659,79.4057,8473.0
2025-04-24 11:10:00,79.69,79.82,79.67,79.73,7510.0,79.4057,79.5353,79.3858,79.4456,7510.0
2025-04-24 11:15:00,79.8,79.81,79.66,79.66,6935.0,79.5153,79.5253,79.3758,79.3758,6935.0
2025-04-24 11:20:00,79.72,79.75,79.66,79.67,5439.0,79.4356,79.4655,79.3758,79.3858,5439.0
2025-04-24 11:25:00,79.69,79.76,79.56,79.64,9063.0,79.4057,79.4755,79.2762,79.3559,9063.0
2025-04-24 11:30:00,79.64,79.67,79.44,79.67,15930.0,79.3559,79.3858,79.1566,79.3858,15930.0
2025-04-24 11:35:00,79.65,79.68,79.6,79.67,3752.0,79.3659,79.3958,79.316,79.3858,3752.0
2025-04-24 11:40:00,79.67,79.69,79.56,79.59,5634.0,79.3858,79.4057,79.2762,79.3061,5634.0
2025-04-24 11:45:00,79.61,79.74,79.57,79.7,9395.0,79.326,79.4555,79.2862,79.4157,9395.0
2025-04-24 11:50:00,79.69,79.81,79.63,79.79,7163.0,79.4057,79.5253,79.3459,79.5054,7163.0
2025-04-24 11:55:00,79.79,79.82,79.59,79.66,24743.0,79.5054,79.5353,79.3061,79.3758,24743.0
2025-04-24 12:00:00,79.66,79.77,79.65,79.7,6579.0,79.3758,79.4854,79.3659,79.4157,6579.0
2025-04-24 12:05:00,79.67,79.75,79.67,79.7,5269.0,79.3858,79.4655,79.3858,79.4157,5269.0
2025-04-24 12:10:00,79.66,79.8,79.61,79.8,17783.0,79.3758,79.5153,79.326,79.5153,17783.0
2025-04-24 12:15:00,79.85,79.9,79.79,79.85,8405.0,79.5652,79.615,79.5054,79.5652,8405.0
2025-04-24 12:20:00,79.87,79.97,79.86,79.88,7078.0,79.5851,79.6847,79.5751,79.595,7078.0
2025-04-24 12:25:00,79.84,80.02,79.81,79.91,22501.0,79.5552,79.7345,79.5253,79.6249,22501.0
2025-04-24 12:30:00,79.94,80.1,79.91,80.08,3063.0,79.6548,79.8143,79.6249,79.7943,3063.0
2025-04-24 12:35:00,80.08,80.15,80.08,80.12,2884.0,79.7943,79.8641,79.7943,79.8342,2884.0
2025-04-24 12:40:00,80.16,80.22,80.13,80.2,4436.0,79.874,79.9338,79.8442,79.9139,4436.0
2025-04-24 12:45:00,80.21,80.22,80.09,80.15,5115.0,79.9239,79.9338,79.8043,79.8641,5115.0
2025-04-24 12:50:00,80.16,80.21,80.13,80.2,4165.0,79.874,79.9239,79.8442,79.9139,4165.0
2025-04-24 12:55:00,80.21,80.32,80.17,80.19,7996.0,79.9239,80.0335,79.884,79.9039,7996.0
2025-04-24 13:00:00,80.2,80.31,80.16,80.26,3920.0,79.9139,80.0235,79.874,79.9737,3920.0
2025-04-24 13:05:00,80.27,80.27,80.18,80.19,3334.0,79.9837,79.9837,79.894,79.9039,3334.0
2025-04-24 13:10:00,80.2,80.29,80.19,80.25,4499.0,79.9139,80.0036,79.9039,79.9637,4499.0
2025-04-24 13:15:00,80.22,80.28,80.14,80.15,28566.0,79.9338,79.9936,79.8541,79.8641,28566.0
2025-04-24 13:20:00,80.14,80.31,80.11,80.31,4177.0,79.8541,80.0235,79.8242,80.0235,4177.0
2025-04-24 13:25:00,80.31,80.34,80.25,80.25,4975.0,80.0235,80.0534,79.9637,79.9637,4975.0
2025-04-24 13:30:00,80.26,80.35,80.21,80.21,7918.0,79.9737,80.0634,79.9239,79.9239,7918.0
2025-04-24 13:35:00,80.22,80.38,80.19,80.33,8800.0,79.9338,80.0933,79.9039,80.0434,8800.0
2025-04-24 13:40:00,80.34,80.35,80.19,80.23,6041.0,80.0534,80.0634,79.9039,79.9438,6041.0
2025-04-24 13:45:00,80.22,80.31,80.16,80.25,7926.0,79.9338,80.0235,79.874,79.9637,7926.0
2025-04-24 13:50:00,80.25,80.42,80.21,80.39,4480.0,79.9637,80.1331,79.9239,80.1032,4480.0
2025-04-24 13:55:00,80.38,80.38,80.2,80.23,7149.0,80.0933,80.0933,79.9139,79.9438,7149.0
2025-04-24 14:00:00,80.24,80.4,80.2,80.37,14504.0,79.9538,80.1132,79.9139,80.0833,14504.0
2025-04-24 14:05:00,80.34,80.49,80.28,80.3,8592.0,80.0534,80.2029,79.9936,80.0135,8592.0
2025-04-24 14:10:00,80.3,80.32,80.21,80.23,7154.0,80.0135,80.0335,79.9239,79.9438,7154.0
2025-04-24 14:15:00,80.26,80.3,80.15,80.26,28976.0,79.9737,80.0135,79.8641,79.9737,28976.0
2025-04-24 14:20:00,80.25,80.28,80.17,80.24,20169.0,79.9637,79.9936,79.884,79.9538,20169.0
2025-04-24 14:25:00,80.24,80.25,80.15,80.22,6075.0,79.9538,79.9637,79.8641,79.9338,6075.0
2025-04-24 14:30:00,80.21,80.32,80.21,80.28,6754.0,79.9239,80.0335,79.9239,79.9936,6754.0
2025-04-24 14:35:00,80.31,80.34,80.27,80.31,15539.0,80.0235,80.0534,79.9837,80.0235,15539.0
2025-04-24 14:40:00,80.32,80.35,80.25,80.32,10338.0,80.0335,80.0634,79.9637,80.0335,10338.0
2025-04-24 14:45:00,80.31,80.42,80.3,80.42,10862.0,80.0235,80.1331,80.0135,80.1331,10862.0
2025-04-24 14:50:00,80.43,80.48,80.38,80.4,10293.0,80.1431,80.1929,80.0933,80.1132,10293.0
2025-04-24 14:55:00,80.41,80.44,80.35,80.43,9472.0,80.1232,80.153,80.0634,80.1431,9472.0
2025-04-24 15:00:00,80.42,80.42,80.28,80.28,9997.0,80.1331,80.1331,79.9936,79.9936,9997.0
2025-04-24 15:05:00,80.3,80.34,80.21,80.26,8451.0,80.0135,80.0534,79.9239,79.9737,8451.0
2025-04-24 15:10:00,80.26,80.26,80.07,80.17,14968.0,79.9737,79.9737,79.7844,79.884,14968.0
2025-04-24 15:15:00,80.17,80.22,80.1,80.16,42968.0,79.884,79.9338,79.8143,79.874,42968.0
2025-04-24 15:20:00,80.17,80.32,80.12,80.17,30651.0,79.884,80.0335,79.8342,79.884,30651.0
2025-04-24 15:25:00,80.19,80.31,80.13,80.15,11890.0,79.9039,80.0235,79.8442,79.8641,11890.0
2025-04-24 15:30:00,80.15,80.25,80.13,80.17,18818.0,79.8641,79.9637,79.8442,79.884,18818.0
2025-04-24 15:35:00,80.17,80.45,80.06,80.4,18357.0,79.884,80.163,79.7744,80.1132,18357.0
2025-04-24 15:40:00,80.41,80.47,80.37,80.47,9203.0,80.1232,80.1829,80.0833,80.1829,9203.0
2025-04-24 15:45:00,80.43,80.61,80.42,80.55,25513.0,80.1431,80.3224,80.1331,80.2627,25513.0
2025-04-24 15:50:00,80.58,80.59,80.23,80.46,58521.0,80.2925,80.3025,79.9438,80.173,58521.0
2025-04-24 15:55:00,80.46,80.48,80.2,80.36,206876.0,80.173,80.1929,79.9139,80.0733,206876.0
2025-04-25 09:30:00,80.35,80.6,80.28,80.51,32110.0,80.0634,80.3125,79.9936,80.2228,32110.0
2025-04-25 09:35:00,80.73,80.81,80.54,80.73,6665.0,80.442,80.5217,80.2527,80.442,6665.0
2025-04-25 09:40:00,80.86,80.89,80.55,80.86,5279.0,80.5715,80.6014,80.2627,80.5715,5279.0
2025-04-25 09:45:00,80.86,80.93,80.48,80.48,15145.0,80.5715,80.6413,80.1929,80.1929,15145.0
2025-04-25 09:50:00,80.48,80.61,80.33,80.42,15713.0,80.1929,80.3224,80.0434,80.1331,15713.0
2025-04-25 09:55:00,80.42,80.53,80.23,80.43,9676.0,80.1331,80.2427,79.9438,80.1431,9676.0
2025-04-25 10:00:00,80.32,80.58,80.23,80.3,21288.0,80.0335,80.2925,79.9438,80.0135,21288.0
2025-04-25 10:05:00,80.24,80.65,80.23,80.61,11232.0,79.9538,80.3623,79.9438,80.3224,11232.0
2025-04-25 10:10:00,80.61,80.69,80.48,80.6,10614.0,80.3224,80.4022,80.1929,80.3125,10614.0
2025-04-25 10:15:00,80.53,80.61,80.41,80.47,10850.0,80.2427,80.3224,80.1232,80.1829,10850.0
2025-04-25 10:20:00,80.44,80.52,80.01,80.27,16981.0,80.153,80.2328,79.7246,79.9837,16981.0
2025-04-25 10:25:00,80.26,80.26,80.08,80.19,14415.0,79.9737,79.9737,79.7943,79.9039,14415.0
2025-04-25 10:30:00,80.19,80.31,80.07,80.3,9185.0,79.9039,80.0235,79.7844,80.0135,9185.0
2025-04-25 10:35:00,80.32,80.43,80.24,80.4,11534.0,80.0335,80.1431,79.9538,80.1132,11534.0
2025-04-25 10:40:00,80.39,80.62,80.38,80.62,7269.0,80.1032,80.3324,80.0933,80.3324,7269.0
2025-04-25 10:45:00,80.58,80.63,80.51,80.55,11683.0,80.2925,80.3424,80.2228,80.2627,11683.0
2025-04-25 10:50:00,80.5,80.61,80.44,80.56,11935.0,80.2128,80.3224,80.153,80.2726,11935.0
2025-04-25 10:55:00,80.56,80.57,80.39,80.54,12904.0,80.2726,80.2826,80.1032,80.2527,12904.0
2025-04-25 11:00:00,80.54,80.57,80.45,80.57,8906.0,80.2527,80.2826,80.163,80.2826,8906.0
2025-04-25 11:05:00,80.56,80.6,80.51,80.54,9673.0,80.2726,80.3125,80.2228,80.2527,9673.0
2025-04-25 11:10:00,80.55,80.65,80.53,80.6,10331.0,80.2627,80.3623,80.2427,80.3125,10331.0
2025-04-25 11:15:00,80.65,80.7,80.5,80.66,12483.0,80.3623,80.4121,80.2128,80.3723,12483.0
2025-04-25 11:20:00,80.68,80.98,80.68,80.86,24293.0,80.3922,80.6911,80.3922,80.5715,24293.0
2025-04-25 11:25:00,80.83,80.83,80.61,80.67,22291.0,80.5417,80.5417,80.3224,80.3822,22291.0
2025-04-25 11:30:00,80.7,80.85,80.7,80.85,8636.0,80.4121,80.5616,80.4121,80.5616,8636.0
2025-04-25 11:35:00,80.84,80.84,80.72,80.8,8406.0,80.5516,80.5516,80.432,80.5118,8406.0
2025-04-25 11:40:00,80.8,80.97,80.74,80.79,11985.0,80.5118,80.6812,80.452,80.5018,11985.0
2025-04-25 11:45:00,80.8,80.8,80.65,80.73,11947.0,80.5118,80.5118,80.3623,80.442,11947.0
2025-04-25 11:50:00,80.72,80.82,80.67,80.81,12279.0,80.432,80.5317,80.3822,80.5217,12279.0
2025-04-25 11:55:00,80.78,80.87,80.76,80.76,7746.0,80.4918,80.5815,80.4719,80.4719,7746.0
2025-04-25 12:00:00,80.79,80.92,80.79,80.9,9875.0,80.5018,80.6313,80.5018,80.6114,9875.0
2025-04-25 12:05:00,80.92,80.95,80.83,80.83,8527.0,80.6313,80.6612,80.5417,80.5417,8527.0
2025-04-25 12:10:00,80.83,80.89,80.82,80.89,5157.0,80.5417,80.6014,80.5317,80.6014,5157.0
2025-04-25 12:15:00,80.84,80.89,80.83,80.89,6748.0,80.5516,80.6014,80.5417,80.6014,6748.0
2025-04-25 12:20:00,80.89,81.07,80.86,81.04,8736.0,80.6014,80.7808,80.5715,80.7509,8736.0
2025-04-25 12:25:00,81.02,81.08,81.0,81.01,10129.0,80.731,80.7908,80.711,80.721,10129.0
2025-04-25 12:30:00,81.01,81.17,80.99,81.14,9112.0,80.721,80.8804,80.7011,80.8505,9112.0
2025-04-25 12:35:00,81.15,81.22,81.13,81.17,13833.0,80.8605,80.9303,80.8406,80.8804,13833.0
2025-04-25 12:40:00,81.19,81.34,81.17,81.26,15950.0,80.9004,81.0498,80.8804,80.9701,15950.0
2025-04-25 12:45:00,81.25,81.25,81.11,81.16,10665.0,80.9602,80.9602,80.8207,80.8705,10665.0
2025-04-25 12:50:00,81.19,81.28,81.14,81.25,8464.0,80.9004,80.9901,80.8505,80.9602,8464.0
2025-04-25 12:55:00,81.28,81.34,81.23,81.24,11235.0,80.9901,81.0498,80.9402,80.9502,11235.0
2025-04-25 13:00:00,81.27,81.33,81.17,81.22,11838.0,80.9801,81.0399,80.8804,80.9303,11838.0
2025-04-25 13:05:00,81.24,81.32,81.23,81.26,8264.0,80.9502,81.0299,80.9402,80.9701,8264.0
2025-04-25 13:10:00,81.26,81.34,81.25,81.33,8912.0,80.9701,81.0498,80.9602,81.0399,8912.0
2025-04-25 13:15:00,81.34,81.36,81.28,81.33,9076.0,81.0498,81.0698,80.9901,81.0399,9076.0
2025-04-25 13:20:00,81.34,81.34,81.19,81.22,17755.0,81.0498,81.0498,80.9004,80.9303,17755.0
2025-04-25 13:25:00,81.25,81.35,81.25,81.34,6108.0,80.9602,81.0598,80.9602,81.0498,6108.0
2025-04-25 13:30:00,81.34,81.47,81.24,81.4,10704.0,81.0498,81.1794,80.9502,81.1096,10704.0
2025-04-25 13:35:00,81.38,81.47,81.12,81.12,22530.0,81.0897,81.1794,80.8306,80.8306,22530.0
2025-04-25 13:40:00,81.17,81.28,81.08,81.11,11402.0,80.8804,80.9901,80.7908,80.8207,11402.0
2025-04-25 13:45:00,81.14,81.14,80.96,81.06,11345.0,80.8505,80.8505,80.6712,80.7708,11345.0
2025-04-25 13:50:00,81.06,81.06,80.72,80.74,13282.0,80.7708,80.7708,80.432,80.452,13282.0
2025-04-25 13:55:00,80.76,80.8,80.64,80.77,14356.0,80.4719,80.5118,80.3523,80.4819,14356.0
2025-04-25 14:00:00,80.77,80.92,80.74,80.8,18760.0,80.4819,80.6313,80.452,80.5118,18760.0
2025-04-25 14:05:00,80.81,80.93,80.77,80.93,18118.0,80.5217,80.6413,80.4819,80.6413,18118.0
2025-04-25 14:10:00,80.91,80.96,80.81,80.81,13394.0,80.6214,80.6712,80.5217,80.5217,13394.0
2025-04-25 14:15:00,80.84,80.85,80.77,80.83,11617.0,80.5516,80.5616,80.4819,80.5417,11617.0
2025-04-25 14:20:00,80.81,80.88,80.79,80.86,15520.0,80.5217,80.5915,80.5018,80.5715,15520.0
2025-04-25 14:25:00,80.86,80.88,80.75,80.84,18324.0,80.5715,80.5915,80.4619,80.5516,18324.0
2025-04-25 14:30:00,80.87,80.88,80.79,80.84,10996.0,80.5815,80.5915,80.5018,80.5516,10996.0
2025-04-25 14:35:00,80.84,80.9,80.8,80.83,20430.0,80.5516,80.6114,80.5118,80.5417,20430.0
2025-04-25 14:40:00,80.88,80.94,80.85,80.92,31329.0,80.5915,80.6513,80.5616,80.6313,31329.0
2025-04-25 14:45:00,80.92,80.93,80.81,80.81,24510.0,80.6313,80.6413,80.5217,80.5217,24510.0
2025-04-25 14:50:00,80.83,80.86,80.67,80.86,18108.0,80.5417,80.5715,80.3822,80.5715,18108.0
2025-04-25 14:55:00,80.85,80.88,80.75,80.81,12154.0,80.5616,80.5915,80.4619,80.5217,12154.0
2025-04-25 15:00:00,80.81,80.92,80.75,80.91,13137.0,80.5217,80.6313,80.4619,80.6214,13137.0
2025-04-25 15:05:00,80.92,80.93,80.82,80.88,17977.0,80.6313,80.6413,80.5317,80.5915,17977.0
2025-04-25 15:10:00,80.87,80.89,80.7,80.74,17851.0,80.5815,80.6014,80.4121,80.452,17851.0
2025-04-25 15:15:00,80.76,80.76,80.66,80.67,18355.0,80.4719,80.4719,80.3723,80.3822,18355.0
2025-04-25 15:20:00,80.68,80.78,80.65,80.76,21651.0,80.3922,80.4918,80.3623,80.4719,21651.0
2025-04-25 15:25:00,80.75,80.78,80.68,80.7,51226.0,80.4619,80.4918,80.3922,80.4121,51226.0
2025-04-25 15:30:00,80.73,80.81,80.63,80.75,24086.0,80.442,80.5217,80.3424,80.4619,24086.0
2025-04-25 15:35:00,80.72,80.83,80.58,80.69,26064.0,80.432,80.5417,80.2925,80.4022,26064.0
2025-04-25 15:40:00,80.69,80.85,80.58,80.83,23921.0,80.4022,80.5616,80.2925,80.5417,23921.0
2025-04-25 15:45:00,80.83,80.84,80.67,80.71,21845.0,80.5417,80.5516,80.3822,80.4221,21845.0
2025-04-25 15:50:00,80.74,80.9,80.7,80.88,37343.0,80.452,80.6114,80.4121,80.5915,37343.0
2025-04-25 15:55:00,80.86,81.25,80.81,81.06,329356.0,80.5715,80.9602,80.5217,80.7708,329356.0
2025-04-28 09:30:00,81.33,81.69,81.19,81.68,15513.0,81.0399,81.3986,80.9004,81.3886,15513.0
2025-04-28 09:35:00,81.54,81.74,81.38,81.45,8225.0,81.2491,81.4484,81.0897,81.1594,8225.0
2025-04-28 09:40:00,81.51,81.76,81.49,81.69,12267.0,81.2192,81.4683,81.1993,81.3986,12267.0
2025-04-28 09:45:00,81.61,81.74,81.47,81.65,40767.0,81.3189,81.4484,81.1794,81.3587,40767.0
2025-04-28 09:50:00,81.69,81.71,81.42,81.42,28375.0,81.3986,81.4185,81.1296,81.1296,28375.0
2025-04-28 09:55:00,81.41,81.43,81.16,81.23,12457.0,81.1196,81.1395,80.8705,80.9402,12457.0
2025-04-28 10:00:00,81.19,81.57,81.18,81.57,14588.0,80.9004,81.279,80.8904,81.279,14588.0
2025-04-28 10:05:00,81.57,81.83,81.5,81.81,59875.0,81.279,81.5381,81.2093,81.5182,59875.0
2025-04-28 10:10:00,81.81,81.92,81.71,81.88,12097.0,81.5182,81.6278,81.4185,81.5879,12097.0
2025-04-28 10:15:00,81.88,81.88,81.75,81.75,13551.0,81.5879,81.5879,81.4584,81.4584,13551.0
2025-04-28 10:20:00,81.8,81.95,81.77,81.88,12908.0,81.5082,81.6577,81.4783,81.5879,12908.0
2025-04-28 10:25:00,81.84,81.87,81.63,81.69,21456.0,81.5481,81.5779,81.3388,81.3986,21456.0
2025-04-28 10:30:00,81.7,81.7,81.46,81.59,10064.0,81.4086,81.4086,81.1694,81.2989,10064.0
2025-04-28 10:35:00,81.6,81.69,81.53,81.66,6666.0,81.3089,81.3986,81.2392,81.3687,6666.0
2025-04-28 10:40:00,81.69,81.69,81.47,81.61,10422.0,81.3986,81.3986,81.1794,81.3189,10422.0
2025-04-28 10:45:00,81.64,81.76,81.61,81.74,19231.0,81.3488,81.4683,81.3189,81.4484,19231.0
2025-04-28 10:50:00,81.73,81.77,81.5,81.55,13588.0,81.4384,81.4783,81.2093,81.2591,13588.0
2025-04-28 10:55:00,81.55,81.6,81.17,81.22,44241.0,81.2591,81.3089,80.8804,80.9303,44241.0
2025-04-28 11:00:00,81.2,81.37,81.19,81.31,21135.0,80.9103,81.0797,80.9004,81.0199,21135.0
2025-04-28 11:05:00,81.31,81.31,81.03,81.08,20661.0,81.0199,81.0199,80.7409,80.7908,20661.0
2025-04-28 11:10:00,81.09,81.13,81.02,81.11,15485.0,80.8007,80.8406,80.731,80.8207,15485.0
2025-04-28 11:15:00,81.07,81.15,81.02,81.14,10974.0,80.7808,80.8605,80.731,80.8505,10974.0
2025-04-28 11:20:00,81.11,81.12,80.8,80.88,32281.0,80.8207,80.8306,80.5118,80.5915,32281.0
2025-04-28 11:25:00,80.87,80.87,80.65,80.65,24493.0,80.5815,80.5815,80.3623,80.3623,24493.0
2025-04-28 11:30:00,80.69,80.75,80.61,80.64,47460.0,80.4022,80.4619,80.3224,80.3523,47460.0
2025-04-28 11:35:00,80.65,80.79,80.61,80.71,15262.0,80.3623,80.5018,80.3224,80.4221,15262.0
2025-04-28 11:40:00,80.74,80.85,80.71,80.71,12921.0,80.452,80.5616,80.4221,80.4221,12921.0
2025-04-28 11:45:00,80.72,80.73,80.6,80.61,16216.0,80.432,80.442,80.3125,80.3224,16216.0
2025-04-28 11:50:00,80.61,80.65,80.47,80.48,24719.0,80.3224,80.3623,80.1829,80.1929,24719.0
2025-04-28 11:55:00,80.45,80.61,80.44,80.56,11118.0,80.163,80.3224,80.153,80.2726,11118.0
2025-04-28 12:00:00,80.59,80.62,80.4,80.42,14518.0,80.3025,80.3324,80.1132,80.1331,14518.0
2025-04-28 12:05:00,80.38,80.43,80.3,80.34,10717.0,80.0933,80.1431,80.0135,80.0534,10717.0
2025-04-28 12:10:00,80.32,80.36,80.26,80.31,10986.0,80.0335,80.0733,79.9737,80.0235,10986.0
2025-04-28 12:15:00,80.34,80.5,80.34,80.47,8053.0,80.0534,80.2128,80.0534,80.1829,8053.0
2025-04-28 12:20:00,80.48,80.49,80.42,80.45,10538.0,80.1929,80.2029,80.1331,80.163,10538.0
2025-04-28 12:25:00,80.48,80.48,80.31,80.35,11577.0,80.1929,80.1929,80.0235,80.0634,11577.0
2025-04-28 12:30:00,80.37,80.48,80.35,80.4,7477.0,80.0833,80.1929,80.0634,80.1132,7477.0
2025-04-28 12:35:00,80.42,80.55,80.38,80.47,18648.0,80.1331,80.2627,80.0933,80.1829,18648.0
2025-04-28 12:40:00,80.45,80.48,80.37,80.47,8325.0,80.163,80.1929,80.0833,80.1829,8325.0
2025-04-28 12:45:00,80.46,80.59,80.42,80.55,6707.0,80.173,80.3025,80.1331,80.2627,6707.0
2025-04-28 12:50:00,80.56,80.63,80.47,80.54,11231.0,80.2726,80.3424,80.1829,80.2527,11231.0
2025-04-28 12:55:00,80.53,80.53,80.4,80.43,12623.0,80.2427,80.2427,80.1132,80.1431,12623.0
2025-04-28 13:00:00,80.44,80.46,80.36,80.39,15778.0,80.153,80.173,80.0733,80.1032,15778.0
2025-04-28 13:05:00,80.35,80.41,80.29,80.31,8754.0,80.0634,80.1232,80.0036,80.0235,8754.0
2025-04-28 13:10:00,80.3,80.33,80.19,80.2,9722.0,80.0135,80.0434,79.9039,79.9139,9722.0
2025-04-28 13:15:00,80.21,80.36,80.2,80.36,9504.0,79.9239,80.0733,79.9139,80.0733,9504.0
2025-04-28 13:20:00,80.36,80.41,80.3,80.41,9922.0,80.0733,80.1232,80.0135,80.1232,9922.0
2025-04-28 13:25:00,80.38,80.44,80.23,80.23,23389.0,80.0933,80.153,79.9438,79.9438,23389.0
2025-04-28 13:30:00,80.24,80.33,80.22,80.31,12350.0,79.9538,80.0434,79.9338,80.0235,12350.0
2025-04-28 13:35:00,80.29,80.39,80.27,80.37,8670.0,80.0036,80.1032,79.9837,80.0833,8670.0
2025-04-28 13:40:00,80.35,80.42,80.29,80.39,8532.0,80.0634,80.1331,80.0036,80.1032,8532.0
2025-04-28 13:45:00,80.37,80.45,80.35,80.38,11237.0,80.0833,80.163,80.0634,80.0933,11237.0
2025-04-28 13:50:00,80.38,80.5,80.38,80.5,10749.0,80.0933,80.2128,80.0933,80.2128,10749.0
2025-04-28 13:55:00,80.49,80.61,80.49,80.6,11675.0,80.2029,80.3224,80.2029,80.3125,11675.0
2025-04-28 14:00:00,80.59,80.63,80.54,80.56,15109.0,80.3025,80.3424,80.2527,80.2726,15109.0
2025-04-28 14:05:00,80.57,80.68,80.57,80.64,13063.0,80.2826,80.3922,80.2826,80.3523,13063.0
2025-04-28 14:10:00,80.63,80.64,80.48,80.56,11300.0,80.3424,80.3523,80.1929,80.2726,11300.0
2025-04-28 14:15:00,80.56,80.56,80.48,80.51,10142.0,80.2726,80.2726,80.1929,80.2228,10142.0
2025-04-28 14:20:00,80.49,80.66,80.49,80.63,15867.0,80.2029,80.3723,80.2029,80.3424,15867.0
2025-04-28 14:25:00,80.65,80.72,80.64,80.64,12764.0,80.3623,80.432,80.3523,80.3523,12764.0
2025-04-28 14:30:00,80.65,80.76,80.65,80.65,13635.0,80.3623,80.4719,80.3623,80.3623,13635.0
2025-04-28 14:35:00,80.67,80.72,80.65,80.7,9934.0,80.3822,80.432,80.3623,80.4121,9934.0
2025-04-28 14:40:00,80.7,80.75,80.7,80.73,13354.0,80.4121,80.4619,80.4121,80.442,13354.0
2025-04-28 14:45:00,80.73,80.79,80.71,80.75,13584.0,80.442,80.5018,80.4221,80.4619,13584.0
2025-04-28 14:50:00,80.76,80.8,80.73,80.78,11086.0,80.4719,80.5118,80.442,80.4918,11086.0
2025-04-28 14:55:00,80.78,80.79,80.69,80.7,14876.0,80.4918,80.5018,80.4022,80.4121,14876.0
2025-04-28 15:00:00,80.71,80.87,80.71,80.81,12299.0,80.4221,80.5815,80.4221,80.5217,12299.0
2025-04-28 15:05:00,80.81,80.9,80.77,80.87,14213.0,80.5217,80.6114,80.4819,80.5815,14213.0
2025-04-28 15:10:00,80.87,80.89,80.83,80.88,14204.0,80.5815,80.6014,80.5417,80.5915,14204.0
2025-04-28 15:15:00,80.89,80.91,80.84,80.87,19429.0,80.6014,80.6214,80.5516,80.5815,19429.0
2025-04-28 15:20:00,80.87,80.99,80.86,80.95,21876.0,80.5815,80.7011,80.5715,80.6612,21876.0
2025-04-28 15:25:00,80.95,80.98,80.91,80.96,19198.0,80.6612,80.6911,80.6214,80.6712,19198.0
2025-04-28 15:30:00,80.97,81.02,80.93,80.95,27905.0,80.6812,80.731,80.6413,80.6612,27905.0
2025-04-28 15:35:00,80.92,81.03,80.76,81.02,41722.0,80.6313,80.7409,80.4719,80.731,41722.0
2025-04-28 15:40:00,81.02,81.13,80.98,81.1,34692.0,80.731,80.8406,80.6911,80.8107,34692.0
2025-04-28 15:45:00,81.12,81.19,81.1,81.15,26127.0,80.8306,80.9004,80.8107,80.8605,26127.0
2025-04-28 15:50:00,81.19,81.36,81.17,81.3,62092.0,80.9004,81.0698,80.8804,81.01,62092.0
2025-04-28 15:55:00,81.28,81.29,81.03,81.09,166917.0,80.9901,81.0,80.7409,80.8007,166917.0
2025-04-29 09:30:00,80.85,81.75,80.75,81.59,28278.0,80.5616,81.4584,80.4619,81.2989,28278.0
2025-04-29 09:35:00,81.54,82.0,81.45,81.46,12929.0,81.2491,81.7075,81.1594,81.1694,12929.0
2025-04-29 09:40:00,81.7,81.92,81.47,81.57,9101.0,81.4086,81.6278,81.1794,81.279,9101.0
2025-04-29 09:45:00,81.58,81.75,81.46,81.51,8945.0,81.289,81.4584,81.1694,81.2192,8945.0
2025-04-29 09:50:00,81.62,81.62,81.36,81.37,6427.0,81.3288,81.3288,81.0698,81.0797,6427.0
2025-04-29 09:55:00,81.31,81.4,81.0,81.0,7981.0,81.0199,81.1096,80.711,80.711,7981.0
2025-04-29 10:00:00,80.97,81.28,80.84,81.08,20914.0,80.6812,80.9901,80.5516,80.7908,20914.0
2025-04-29 10:05:00,81.09,81.43,81.09,81.21,8052.0,80.8007,81.1395,80.8007,80.9203,8052.0
2025-04-29 10:10:00,81.2,81.26,81.0,81.05,11894.0,80.9103,80.9701,80.711,80.7609,11894.0
2025-04-29 10:15:00,81.05,81.16,80.9,81.02,21631.0,80.7609,80.8705,80.6114,80.731,21631.0
2025-04-29 10:20:00,81.01,81.06,80.78,80.79,13430.0,80.721,80.7708,80.4918,80.5018,13430.0
2025-04-29 10:25:00,80.79,80.82,80.55,80.6,6975.0,80.5018,80.5317,80.2627,80.3125,6975.0
2025-04-29 10:30:00,80.69,80.91,80.68,80.88,9847.0,80.4022,80.6214,80.3922,80.5915,9847.0
2025-04-29 10:35:00,80.84,81.25,80.84,81.15,10583.0,80.5516,80.9602,80.5516,80.8605,10583.0
2025-04-29 10:40:00,81.16,81.22,80.94,81.05,12403.0,80.8705,80.9303,80.6513,80.7609,12403.0
2025-04-29 10:45:00,81.0,81.16,81.0,81.11,5062.0,80.711,80.8705,80.711,80.8207,5062.0
2025-04-29 10:50:00,81.13,81.31,81.05,81.27,6340.0,80.8406,81.0199,80.7609,80.9801,6340.0
2025-04-29 10:55:00,81.33,81.5,81.28,81.46,9951.0,81.0399,81.2093,80.9901,81.1694,9951.0
2025-04-29 11:00:00,81.47,81.59,81.42,81.46,9763.0,81.1794,81.2989,81.1296,81.1694,9763.0
2025-04-29 11:05:00,81.48,81.56,81.39,81.46,10400.0,81.1893,81.2691,81.0997,81.1694,10400.0
2025-04-29 11:10:00,81.44,81.47,81.29,81.34,6694.0,81.1495,81.1794,81.0,81.0498,6694.0
2025-04-29 11:15:00,81.38,81.41,81.23,81.24,9110.0,81.0897,81.1196,80.9402,80.9502,9110.0
2025-04-29 11:20:00,81.28,81.28,81.13,81.26,4460.0,80.9901,80.9901,80.8406,80.9701,4460.0
2025-04-29 11:25:00,81.26,81.46,81.26,81.4,6910.0,80.9701,81.1694,80.9701,81.1096,6910.0
2025-04-29 11:30:00,81.42,81.43,81.29,81.33,13812.0,81.1296,81.1395,81.0,81.0399,13812.0
2025-04-29 11:35:00,81.28,81.43,81.23,81.38,15560.0,80.9901,81.1395,80.9402,81.0897,15560.0
2025-04-29 11:40:00,81.38,81.57,81.35,81.51,8666.0,81.0897,81.279,81.0598,81.2192,8666.0
2025-04-29 11:45:00,81.51,81.61,81.44,81.52,10119.0,81.2192,81.3189,81.1495,81.2292,10119.0
2025-04-29 11:50:00,81.51,81.55,81.43,81.48,7846.0,81.2192,81.2591,81.1395,81.1893,7846.0
2025-04-29 11:55:00,81.52,81.52,81.37,81.39,9143.0,81.2292,81.2292,81.0797,81.0997,9143.0
2025-04-29 12:00:00,81.42,81.7,81.39,81.7,7433.0,81.1296,81.4086,81.0997,81.4086,7433.0
2025-04-29 12:05:00,81.7,81.79,81.69,81.77,5662.0,81.4086,81.4982,81.3986,81.4783,5662.0
2025-04-29 12:10:00,81.83,81.83,81.77,81.79,7231.0,81.5381,81.5381,81.4783,81.4982,7231.0
2025-04-29 12:15:00,81.78,81.82,81.69,81.69,9658.0,81.4883,81.5281,81.3986,81.3986,9658.0
2025-04-29 12:20:00,81.68,81.76,81.68,81.73,4598.0,81.3886,81.4683,81.3886,81.4384,4598.0
2025-04-29 12:25:00,81.73,81.73,81.67,81.71,5708.0,81.4384,81.4384,81.3787,81.4185,5708.0
2025-04-29 12:30:00,81.73,81.87,81.7,81.83,8123.0,81.4384,81.5779,81.4086,81.5381,8123.0
2025-04-29 12:35:00,81.82,81.86,81.67,81.7,5106.0,81.5281,81.568,81.3787,81.4086,5106.0
2025-04-29 12:40:00,81.75,81.85,81.73,81.8,7909.0,81.4584,81.558,81.4384,81.5082,7909.0
2025-04-29 12:45:00,81.77,81.77,81.52,81.54,5286.0,81.4783,81.4783,81.2292,81.2491,5286.0
2025-04-29 12:50:00,81.55,81.63,81.55,81.59,2969.0,81.2591,81.3388,81.2591,81.2989,2969.0
2025-04-29 12:55:00,81.59,81.6,81.4,81.52,8639.0,81.2989,81.3089,81.1096,81.2292,8639.0
2025-04-29 13:00:00,81.52,81.56,81.43,81.56,7247.0,81.2292,81.2691,81.1395,81.2691,7247.0
2025-04-29 13:05:00,81.57,81.63,81.49,81.57,5445.0,81.279,81.3388,81.1993,81.279,5445.0
2025-04-29 13:10:00,81.56,81.71,81.52,81.68,9008.0,81.2691,81.4185,81.2292,81.3886,9008.0
2025-04-29 13:15:00,81.69,81.85,81.66,81.85,7606.0,81.3986,81.558,81.3687,81.558,7606.0
2025-04-29 13:20:00,81.87,81.96,81.86,81.91,8023.0,81.5779,81.6676,81.568,81.6178,8023.0
2025-04-29 13:25:00,81.89,81.95,81.85,81.92,8004.0,81.5979,81.6577,81.558,81.6278,8004.0
2025-04-29 13:30:00,81.92,82.0,81.92,81.97,10353.0,81.6278,81.7075,81.6278,81.6776,10353.0
2025-04-29 13:35:00,81.96,82.04,81.95,82.03,7142.0,81.6676,81.7473,81.6577,81.7374,7142.0
2025-04-29 13:40:00,82.06,82.14,82.05,82.14,7524.0,81.7673,81.847,81.7573,81.847,7524.0
2025-04-29 13:45:00,82.14,82.35,82.1,82.3,14256.0,81.847,82.0562,81.8071,82.0064,14256.0
2025-04-29 13:50:00,82.3,82.34,82.21,82.27,11589.0,82.0064,82.0463,81.9167,81.9765,11589.0
2025-04-29 13:55:00,82.26,82.36,82.26,82.27,9109.0,81.9666,82.0662,81.9666,81.9765,9109.0
2025-04-29 14:00:00,82.3,82.4,82.3,82.4,15041.0,82.0064,82.1061,82.0064,82.1061,15041.0
2025-04-29 14:05:00,82.42,82.43,82.24,82.28,16371.0,82.126,82.1359,81.9466,81.9865,16371.0
2025-04-29 14:10:00,82.27,82.3,82.21,82.27,6624.0,81.9765,82.0064,81.9167,81.9765,6624.0
2025-04-29 14:15:00,82.28,82.4,82.27,82.34,17038.0,81.9865,82.1061,81.9765,82.0463,17038.0
2025-04-29 14:20:00,82.34,82.37,82.22,82.28,12733.0,82.0463,82.0762,81.9267,81.9865,12733.0
2025-04-29 14:25:00,82.3,82.34,82.21,82.33,9759.0,82.0064,82.0463,81.9167,82.0363,9759.0
2025-04-29 14:30:00,82.34,82.36,82.25,82.35,7811.0,82.0463,82.0662,81.9566,82.0562,7811.0
2025-04-29 14:35:00,82.32,82.42,82.32,82.37,9346.0,82.0263,82.126,82.0263,82.0762,9346.0
2025-04-29 14:40:00,82.37,82.41,82.32,82.37,10538.0,82.0762,82.116,82.0263,82.0762,10538.0
2025-04-29 14:45:00,82.34,82.36,82.24,82.25,12020.0,82.0463,82.0662,81.9466,81.9566,12020.0
2025-04-29 14:50:00,82.25,82.35,82.23,82.28,13598.0,81.9566,82.0562,81.9367,81.9865,13598.0
2025-04-29 14:55:00,82.31,82.37,82.28,82.34,15250.0,82.0164,82.0762,81.9865,82.0463,15250.0
2025-04-29 15:00:00,82.33,82.38,82.25,82.25,71921.0,82.0363,82.0861,81.9566,81.9566,71921.0
2025-04-29 15:05:00,82.25,82.37,82.15,82.25,44114.0,81.9566,82.0762,81.8569,81.9566,44114.0
2025-04-29 15:10:00,82.25,82.31,82.23,82.27,27705.0,81.9566,82.0164,81.9367,81.9765,27705.0
2025-04-29 15:15:00,82.27,82.41,82.25,82.41,49367.0,81.9765,82.116,81.9566,82.116,49367.0
2025-04-29 15:20:00,82.4,82.48,82.34,82.4,29115.0,82.1061,82.1858,82.0463,82.1061,29115.0
2025-04-29 15:25:00,82.4,82.42,82.29,82.36,15161.0,82.1061,82.126,81.9964,82.0662,15161.0
2025-04-29 15:30:00,82.36,82.37,82.22,82.22,20067.0,82.0662,82.0762,81.9267,81.9267,20067.0
2025-04-29 15:35:00,82.21,82.3,82.18,82.21,29780.0,81.9167,82.0064,81.8868,81.9167,29780.0
2025-04-29 15:40:00,82.22,82.25,82.14,82.2,38834.0,81.9267,81.9566,81.847,81.9068,38834.0
2025-04-29 15:45:00,82.2,82.4,82.19,82.36,54688.0,81.9068,82.1061,81.8968,82.0662,54688.0
2025-04-29 15:50:00,82.37,82.45,82.25,82.38,86483.0,82.0762,82.1559,81.9566,82.0861,86483.0
2025-04-29 15:55:00,82.38,82.45,82.27,82.32,225900.0,82.0861,82.1559,81.9765,82.0263,225900.0
2025-04-30 09:30:00,82.47,82.51,82.18,82.48,45530.0,82.1758,82.2157,81.8868,82.1858,45530.0
2025-04-30 09:35:00,82.48,82.6,81.96,81.96,26445.0,82.1858,82.3053,81.6676,81.6676,26445.0
2025-04-30 09:40:00,82.06,82.47,81.71,82.46,48481.0,81.7673,82.1758,81.4185,82.1658,48481.0
2025-04-30 09:45:00,82.42,82.42,81.95,82.13,30711.0,82.126,82.126,81.6577,81.837,30711.0
2025-04-30 09:50:00,82.13,82.17,81.86,81.89,37868.0,81.837,81.8769,81.568,81.5979,37868.0
2025-04-30 09:55:00,81.87,81.98,81.63,81.74,21095.0,81.5779,81.6876,81.3388,81.4484,21095.0
2025-04-30 10:00:00,81.74,81.99,81.62,81.76,34466.0,81.4484,81.6975,81.3288,81.4683,34466.0
2025-04-30 10:05:00,81.79,81.86,81.54,81.81,37893.0,81.4982,81.568,81.2491,81.5182,37893.0
2025-04-30 10:10:00,81.81,82.02,81.7,81.9,14296.0,81.5182,81.7274,81.4086,81.6078,14296.0
2025-04-30 10:15:00,81.94,82.04,81.88,81.99,73594.0,81.6477,81.7473,81.5879,81.6975,73594.0
2025-04-30 10:20:00,82.0,82.08,81.78,81.97,21064.0,81.7075,81.7872,81.4883,81.6776,21064.0
2025-04-30 10:25:00,81.94,82.14,81.94,82.14,29539.0,81.6477,81.847,81.6477,81.847,29539.0
2025-04-30 10:30:00,82.1,82.23,82.06,82.1,46380.0,81.8071,81.9367,81.7673,81.8071,46380.0
2025-04-30 10:35:00,82.06,82.1,81.99,82.08,15476.0,81.7673,81.8071,81.6975,81.7872,15476.0
2025-04-30 10:40:00,82.08,82.22,81.94,82.18,44009.0,81.7872,81.9267,81.6477,81.8868,44009.0
2025-04-30 10:45:00,82.15,82.16,82.03,82.14,11506.0,81.8569,81.8669,81.7374,81.847,11506.0
2025-04-30 10:50:00,82.14,82.25,82.07,82.07,30365.0,81.847,81.9566,81.7772,81.7772,30365.0
2025-04-30 10:55:00,82.08,82.32,82.05,82.32,38669.0,81.7872,82.0263,81.7573,82.0263,38669.0
2025-04-30 11:00:00,82.3,82.46,82.3,82.38,15264.0,82.0064,82.1658,82.0064,82.0861,15264.0
2025-04-30 11:05:00,82.4,82.63,82.38,82.56,14705.0,82.1061,82.3352,82.0861,82.2655,14705.0
2025-04-30 11:10:00,82.57,82.73,82.52,82.63,13723.0,82.2754,82.4349,82.2256,82.3352,13723.0
2025-04-30 11:15:00,82.6,82.69,82.59,82.69,8497.0,82.3053,82.395,82.2954,82.395,8497.0
2025-04-30 11:20:00,82.67,82.79,82.65,82.76,13799.0,82.3751,82.4947,82.3552,82.4648,13799.0
2025-04-30 11:25:00,82.75,82.98,82.68,82.91,46109.0,82.4548,82.684,82.3851,82.6142,46109.0
2025-04-30 11:30:00,82.91,83.03,82.89,83.01,61989.0,82.6142,82.7338,82.5943,82.7139,61989.0
2025-04-30 11:35:00,83.03,83.18,83.0,83.06,47765.0,82.7338,82.8833,82.7039,82.7637,47765.0
2025-04-30 11:40:00,83.08,83.11,82.97,83.0,28232.0,82.7836,82.8135,82.674,82.7039,28232.0
2025-04-30 11:45:00,82.98,83.0,82.91,83.0,4914.0,82.684,82.7039,82.6142,82.7039,4914.0
2025-04-30 11:50:00,83.03,83.05,82.9,82.94,21951.0,82.7338,82.7537,82.6043,82.6441,21951.0
2025-04-30 11:55:00,82.91,83.11,82.89,83.06,42639.0,82.6142,82.8135,82.5943,82.7637,42639.0
2025-04-30 12:00:00,83.06,83.14,82.98,82.99,8848.0,82.7637,82.8434,82.684,82.694,8848.0
2025-04-30 12:05:00,83.03,83.08,82.96,83.0,8229.0,82.7338,82.7836,82.6641,82.7039,8229.0
2025-04-30 12:10:00,82.98,82.99,82.79,82.8,8046.0,82.684,82.694,82.4947,82.5046,8046.0
2025-04-30 12:15:00,82.79,82.87,82.74,82.77,15080.0,82.4947,82.5744,82.4448,82.4747,15080.0
2025-04-30 12:20:00,82.76,82.76,82.61,82.64,14010.0,82.4648,82.4648,82.3153,82.3452,14010.0
2025-04-30 12:25:00,82.64,82.67,82.55,82.63,6273.0,82.3452,82.3751,82.2555,82.3352,6273.0
2025-04-30 12:30:00,82.63,82.68,82.57,82.62,13686.0,82.3352,82.3851,82.2754,82.3253,13686.0
2025-04-30 12:35:00,82.61,82.88,82.57,82.88,10608.0,82.3153,82.5843,82.2754,82.5843,10608.0
2025-04-30 12:40:00,82.9,82.94,82.87,82.94,42765.0,82.6043,82.6441,82.5744,82.6441,42765.0
2025-04-30 12:45:00,82.94,83.04,82.92,83.02,15418.0,82.6441,82.7438,82.6242,82.7238,15418.0
2025-04-30 12:50:00,83.02,83.12,82.98,83.12,7226.0,82.7238,82.8235,82.684,82.8235,7226.0
2025-04-30 12:55:00,83.13,83.16,83.01,83.06,9986.0,82.8335,82.8633,82.7139,82.7637,9986.0
2025-04-30 13:00:00,83.07,83.15,83.07,83.1,13293.0,82.7737,82.8534,82.7737,82.8036,13293.0
2025-04-30 13:05:00,83.08,83.08,82.98,83.03,14694.0,82.7836,82.7836,82.684,82.7338,14694.0
2025-04-30 13:10:00,83.01,83.01,82.79,82.91,15252.0,82.7139,82.7139,82.4947,82.6142,15252.0
2025-04-30 13:15:00,82.95,83.02,82.9,83.0,7167.0,82.6541,82.7238,82.6043,82.7039,7167.0
2025-04-30 13:20:00,83.0,83.02,82.95,83.01,4580.0,82.7039,82.7238,82.6541,82.7139,4580.0
2025-04-30 13:25:00,83.01,83.19,82.98,83.17,8049.0,82.7139,82.8932,82.684,82.8733,8049.0
2025-04-30 13:30:00,83.15,83.3,83.13,83.29,12740.0,82.8534,83.0028,82.8335,82.9929,12740.0
2025-04-30 13:35:00,83.26,83.33,83.21,83.22,16516.0,82.963,83.0327,82.9132,82.9231,16516.0
2025-04-30 13:40:00,83.19,83.28,83.16,83.28,8904.0,82.8932,82.9829,82.8633,82.9829,8904.0
2025-04-30 13:45:00,83.26,83.26,83.17,83.2,3773.0,82.963,82.963,82.8733,82.9032,3773.0
2025-04-30 13:50:00,83.21,83.27,83.21,83.25,7929.0,82.9132,82.973,82.9132,82.953,7929.0
2025-04-30 13:55:00,83.26,83.26,83.15,83.16,5068.0,82.963,82.963,82.8534,82.8633,5068.0
2025-04-30 14:00:00,83.14,83.19,83.09,83.14,13055.0,82.8434,82.8932,82.7936,82.8434,13055.0
2025-04-30 14:05:00,83.16,83.61,83.08,83.2,40931.0,82.8633,83.3117,82.7836,82.9032,40931.0
2025-04-30 14:10:00,83.17,83.34,83.05,83.15,9270.0,82.8733,83.0427,82.7537,82.8534,9270.0
2025-04-30 14:15:00,83.17,83.37,83.12,83.36,10577.0,82.8733,83.0726,82.8235,83.0626,10577.0
2025-04-30 14:20:00,83.38,83.39,83.26,83.32,10534.0,83.0826,83.0925,82.963,83.0228,10534.0
2025-04-30 14:25:00,83.34,83.4,83.15,83.25,26525.0,83.0427,83.1025,82.8534,82.953,26525.0
2025-04-30 14:30:00,83.24,83.35,83.21,83.26,6540.0,82.9431,83.0527,82.9132,82.963,6540.0
2025-04-30 14:35:00,83.22,83.24,82.98,83.01,53939.0,82.9231,82.9431,82.684,82.7139,53939.0
2025-04-30 14:40:00,83.01,83.05,82.9,82.98,45046.0,82.7139,82.7537,82.6043,82.684,45046.0
2025-04-30 14:45:00,82.99,83.21,82.93,83.16,55526.0,82.694,82.9132,82.6342,82.8633,55526.0
2025-04-30 14:50:00,83.13,83.19,83.1,83.14,34471.0,82.8335,82.8932,82.8036,82.8434,34471.0
2025-04-30 14:55:00,83.16,83.21,83.01,83.01,19618.0,82.8633,82.9132,82.7139,82.7139,19618.0
2025-04-30 15:00:00,83.03,83.17,83.02,83.16,10680.0,82.7338,82.8733,82.7238,82.8633,10680.0
2025-04-30 15:05:00,83.14,83.18,83.1,83.11,11685.0,82.8434,82.8833,82.8036,82.8135,11685.0
2025-04-30 15:10:00,83.11,83.22,83.06,83.18,17267.0,82.8135,82.9231,82.7637,82.8833,17267.0
2025-04-30 15:15:00,83.22,83.22,83.13,83.16,9345.0,82.9231,82.9231,82.8335,82.8633,9345.0
2025-04-30 15:20:00,83.15,83.21,83.05,83.09,16342.0,82.8534,82.9132,82.7537,82.7936,16342.0
2025-04-30 15:25:00,83.08,83.1,83.0,83.01,32766.0,82.7836,82.8036,82.7039,82.7139,32766.0
2025-04-30 15:30:00,83.02,83.12,82.98,82.99,43306.0,82.7238,82.8235,82.684,82.694,43306.0
2025-04-30 15:35:00,82.97,83.02,82.82,82.87,45495.0,82.674,82.7238,82.5246,82.5744,45495.0
2025-04-30 15:40:00,82.87,83.31,82.87,83.26,46863.0,82.5744,83.0128,82.5744,82.963,46863.0
2025-04-30 15:45:00,83.25,83.54,83.25,83.5,42240.0,82.953,83.242,82.953,83.2021,42240.0
2025-04-30 15:50:00,83.53,83.94,83.48,83.82,79361.0,83.232,83.6406,83.1822,83.521,79361.0
2025-04-30 15:55:00,83.81,84.02,83.78,83.86,331246.0,83.511,83.7203,83.4811,83.5608,331246.0
2025-05-01 09:30:00,84.65,85.2,84.6,84.83,59869.0,84.348,84.8961,84.2982,84.5274,59869.0
2025-05-01 09:35:00,84.91,85.3,84.71,85.17,32495.0,84.6071,84.9957,84.4078,84.8662,32495.0
2025-05-01 09:40:00,85.2,85.64,84.99,85.55,91317.0,84.8961,85.3345,84.6868,85.2448,91317.0
2025-05-01 09:45:00,85.44,85.91,85.43,85.86,63188.0,85.1352,85.6035,85.1252,85.5537,63188.0
2025-05-01 09:50:00,85.86,86.05,85.83,85.98,46916.0,85.5537,85.743,85.5238,85.6733,46916.0
2025-05-01 09:55:00,86.05,86.05,85.67,85.67,55807.0,85.743,85.743,85.3644,85.3644,55807.0
2025-05-01 10:00:00,85.74,86.38,85.7,86.27,71300.0,85.4341,86.0719,85.3943,85.9622,71300.0
2025-05-01 10:05:00,86.3,86.41,86.1,86.19,67632.0,85.9921,86.1017,85.7929,85.8825,67632.0
2025-05-01 10:10:00,86.17,86.23,85.96,86.02,46168.0,85.8626,85.9224,85.6534,85.7131,46168.0
2025-05-01 10:15:00,86.02,86.34,86.0,86.31,55365.0,85.7131,86.032,85.6932,86.0021,55365.0
2025-05-01 10:20:00,86.29,86.59,86.28,86.54,36714.0,85.9822,86.2811,85.9722,86.2313,36714.0
2025-05-01 10:25:00,86.56,86.58,86.38,86.46,23649.0,86.2512,86.2711,86.0719,86.1516,23649.0
2025-05-01 10:30:00,86.45,86.47,86.27,86.39,58515.0,86.1416,86.1615,85.9622,86.0818,58515.0
2025-05-01 10:35:00,86.39,86.51,86.33,86.51,40577.0,86.0818,86.2014,86.022,86.2014,40577.0
2025-05-01 10:40:00,86.51,86.59,86.46,86.47,45738.0,86.2014,86.2811,86.1516,86.1615,45738.0
2025-05-01 10:45:00,86.48,86.6,86.41,86.5,38941.0,86.1715,86.2911,86.1017,86.1914,38941.0
2025-05-01 10:50:00,86.52,86.52,86.35,86.48,24099.0,86.2114,86.2114,86.042,86.1715,24099.0
2025-05-01 10:55:00,86.48,86.9,86.45,86.84,38515.0,86.1715,86.59,86.1416,86.5302,38515.0
2025-05-01 11:00:00,86.84,86.85,86.58,86.71,33348.0,86.5302,86.5402,86.2711,86.4007,33348.0
2025-05-01 11:05:00,86.7,86.77,86.68,86.74,36338.0,86.3907,86.4605,86.3708,86.4306,36338.0
2025-05-01 11:10:00,86.75,86.8,86.67,86.71,36351.0,86.4405,86.4904,86.3608,86.4007,36351.0
2025-05-01 11:15:00,86.71,87.02,86.67,87.0,38378.0,86.4007,86.7096,86.3608,86.6896,38378.0
2025-05-01 11:20:00,87.01,87.02,86.91,87.0,57144.0,86.6996,86.7096,86.6,86.6896,57144.0
2025-05-01 11:25:00,87.01,87.16,86.97,87.01,73510.0,86.6996,86.8491,86.6598,86.6996,73510.0
2025-05-01 11:30:00,87.01,87.09,86.94,86.98,66650.0,86.6996,86.7793,86.6299,86.6697,66650.0
2025-05-01 11:35:00,86.98,87.07,86.88,86.93,38861.0,86.6697,86.7594,86.5701,86.6199,38861.0
2025-05-01 11:40:00,86.92,87.04,86.87,86.92,27560.0,86.6099,86.7295,86.5601,86.6099,27560.0
2025-05-01 11:45:00,86.92,86.98,86.85,86.87,59781.0,86.6099,86.6697,86.5402,86.5601,59781.0
2025-05-01 11:50:00,86.86,87.03,86.84,86.95,29695.0,86.5501,86.7195,86.5302,86.6398,29695.0
2025-05-01 11:55:00,86.95,86.95,86.69,86.81,49799.0,86.6398,86.6398,86.3808,86.5003,49799.0
2025-05-01 12:00:00,86.83,86.91,86.81,86.87,37088.0,86.5203,86.6,86.5003,86.5601,37088.0
2025-05-01 12:05:00,86.89,86.95,86.83,86.92,24143.0,86.58,86.6398,86.5203,86.6099,24143.0
2025-05-01 12:10:00,86.9,86.91,86.56,86.57,80993.0,86.59,86.6,86.2512,86.2612,80993.0
2025-05-01 12:15:00,86.54,86.69,86.5,86.64,31057.0,86.2313,86.3808,86.1914,86.3309,31057.0
2025-05-01 12:20:00,86.63,86.63,86.37,86.41,39671.0,86.321,86.321,86.0619,86.1017,39671.0
2025-05-01 12:25:00,86.41,86.68,86.34,86.65,78994.0,86.1017,86.3708,86.032,86.3409,78994.0
2025-05-01 12:30:00,86.65,86.81,86.61,86.74,36812.0,86.3409,86.5003,86.301,86.4306,36812.0
2025-05-01 12:35:00,86.75,86.93,86.74,86.83,17739.0,86.4405,86.6199,86.4306,86.5203,17739.0
2025-05-01 12:40:00,86.8,86.83,86.7,86.74,17092.0,86.4904,86.5203,86.3907,86.4306,17092.0
2025-05-01 12:45:00,86.71,86.76,86.6,86.62,20423.0,86.4007,86.4505,86.2911,86.311,20423.0
2025-05-01 12:50:00,86.6,86.68,86.57,86.64,29529.0,86.2911,86.3708,86.2612,86.3309,29529.0
2025-05-01 12:55:00,86.64,86.74,86.6,86.61,44879.0,86.3309,86.4306,86.2911,86.301,44879.0
2025-05-01 13:00:00,86.63,86.96,86.63,86.94,27360.0,86.321,86.6498,86.321,86.6299,27360.0
2025-05-01 13:05:00,86.95,86.95,86.81,86.92,55944.0,86.6398,86.6398,86.5003,86.6099,55944.0
2025-05-01 13:10:00,86.92,86.97,86.88,86.91,39247.0,86.6099,86.6598,86.5701,86.6,39247.0
2025-05-01 13:15:00,86.88,87.11,86.86,87.02,77043.0,86.5701,86.7993,86.5501,86.7096,77043.0
2025-05-01 13:20:00,87.03,87.09,87.0,87.03,124621.0,86.7195,86.7793,86.6896,86.7195,124621.0
2025-05-01 13:25:00,87.03,87.04,86.8,86.88,78768.0,86.7195,86.7295,86.4904,86.5701,78768.0
2025-05-01 13:30:00,86.91,86.95,86.85,86.95,17332.0,86.6,86.6398,86.5402,86.6398,17332.0
2025-05-01 13:35:00,86.95,87.04,86.93,87.04,31557.0,86.6398,86.7295,86.6199,86.7295,31557.0
2025-05-01 13:40:00,87.03,87.03,86.78,86.95,79041.0,86.7195,86.7195,86.4704,86.6398,79041.0
2025-05-01 13:45:00,86.94,87.07,86.87,87.02,57423.0,86.6299,86.7594,86.5601,86.7096,57423.0
2025-05-01 13:50:00,87.02,87.13,86.95,87.12,27058.0,86.7096,86.8192,86.6398,86.8092,27058.0
2025-05-01 13:55:00,87.12,87.25,87.1,87.2,38017.0,86.8092,86.9388,86.7893,86.8889,38017.0
2025-05-01 14:00:00,87.2,87.42,87.15,87.38,30416.0,86.8889,87.1081,86.8391,87.0683,30416.0
2025-05-01 14:05:00,87.39,87.57,87.33,87.57,45710.0,87.0783,87.2576,87.0185,87.2576,45710.0
2025-05-01 14:10:00,87.57,87.68,87.53,87.65,71087.0,87.2576,87.3672,87.2178,87.3373,71087.0
2025-05-01 14:15:00,87.66,87.79,87.64,87.78,126215.0,87.3473,87.4768,87.3274,87.4669,126215.0
2025-05-01 14:20:00,87.77,87.79,87.64,87.7,55758.0,87.4569,87.4768,87.3274,87.3871,55758.0
2025-05-01 14:25:00,87.7,87.87,87.63,87.83,38701.0,87.3871,87.5565,87.3174,87.5167,38701.0
2025-05-01 14:30:00,87.83,87.98,87.77,87.97,51443.0,87.5167,87.6661,87.4569,87.6562,51443.0
2025-05-01 14:35:00,87.98,88.07,87.94,88.05,79680.0,87.6661,87.7558,87.6263,87.7359,79680.0
2025-05-01 14:40:00,88.05,88.21,87.99,88.07,86475.0,87.7359,87.8953,87.6761,87.7558,86475.0
2025-05-01 14:45:00,88.08,88.16,88.01,88.04,37319.0,87.7658,87.8455,87.696,87.7259,37319.0
2025-05-01 14:50:00,88.06,88.09,87.99,88.04,38934.0,87.7459,87.7758,87.6761,87.7259,38934.0
2025-05-01 14:55:00,88.05,88.16,88.02,88.12,44805.0,87.7359,87.8455,87.706,87.8056,44805.0
2025-05-01 15:00:00,88.13,88.18,87.98,88.15,61650.0,87.8156,87.8654,87.6661,87.8355,61650.0
2025-05-01 15:05:00,88.17,88.18,88.07,88.09,57770.0,87.8555,87.8654,87.7558,87.7758,57770.0
2025-05-01 15:10:00,88.07,88.19,87.95,88.18,153708.0,87.7558,87.8754,87.6363,87.8654,153708.0
2025-05-01 15:15:00,88.17,88.18,87.98,88.13,112765.0,87.8555,87.8654,87.6661,87.8156,112765.0
2025-05-01 15:20:00,88.11,88.17,87.99,88.06,54644.0,87.7957,87.8555,87.6761,87.7459,54644.0
2025-05-01 15:25:00,88.08,88.17,88.01,88.14,45967.0,87.7658,87.8555,87.696,87.8256,45967.0
2025-05-01 15:30:00,88.13,88.23,88.09,88.2,61779.0,87.8156,87.9153,87.7758,87.8854,61779.0
2025-05-01 15:35:00,88.2,88.26,87.99,88.04,95050.0,87.8854,87.9452,87.6761,87.7259,95050.0
2025-05-01 15:40:00,88.06,88.11,87.95,88.09,96652.0,87.7459,87.7957,87.6363,87.7758,96652.0
2025-05-01 15:45:00,88.07,88.22,88.05,88.18,79580.0,87.7558,87.9053,87.7359,87.8654,79580.0
2025-05-01 15:50:00,88.19,88.2,87.77,87.77,219234.0,87.8754,87.8854,87.4569,87.4569,219234.0
2025-05-01 15:55:00,87.77,87.77,87.16,87.25,362482.0,87.4569,87.4569,86.8491,86.9388,362482.0
2025-05-02 09:30:00,88.16,88.7,88.06,88.59,100881.0,87.8455,88.3836,87.7459,88.274,100881.0
2025-05-02 09:35:00,88.6,88.77,88.53,88.67,45524.0,88.2839,88.4533,88.2142,88.3537,45524.0
2025-05-02 09:40:00,88.67,88.67,88.25,88.28,17098.0,88.3537,88.3537,87.9352,87.9651,17098.0
2025-05-02 09:45:00,88.33,88.55,88.31,88.36,32437.0,88.0149,88.2341,87.995,88.0448,32437.0
2025-05-02 09:50:00,88.36,88.49,88.23,88.35,38931.0,88.0448,88.1743,87.9153,88.0348,38931.0
2025-05-02 09:55:00,88.34,88.47,88.31,88.36,38891.0,88.0249,88.1544,87.995,88.0448,38891.0
2025-05-02 10:00:00,88.38,88.48,88.2,88.31,35663.0,88.0647,88.1644,87.8854,87.995,35663.0
2025-05-02 10:05:00,88.34,88.48,88.34,88.38,54335.0,88.0249,88.1644,88.0249,88.0647,54335.0
2025-05-02 10:10:00,88.35,88.39,88.12,88.37,64663.0,88.0348,88.0747,87.8056,88.0548,64663.0
2025-05-02 10:15:00,88.37,88.56,88.35,88.54,39769.0,88.0548,88.2441,88.0348,88.2242,39769.0
2025-05-02 10:20:00,88.49,88.68,88.41,88.67,34787.0,88.1743,88.3637,88.0946,88.3537,34787.0
2025-05-02 10:25:00,88.7,88.7,88.51,88.61,49494.0,88.3836,88.3836,88.1943,88.2939,49494.0
2025-05-02 10:30:00,88.6,88.69,88.53,88.68,88866.0,88.2839,88.3736,88.2142,88.3637,88866.0
2025-05-02 10:35:00,88.68,88.68,88.41,88.56,11932.0,88.3637,88.3637,88.0946,88.2441,11932.0
2025-05-02 10:40:00,88.52,88.52,88.34,88.36,21386.0,88.2042,88.2042,88.0249,88.0448,21386.0
2025-05-02 10:45:00,88.36,88.58,88.33,88.52,41830.0,88.0448,88.264,88.0149,88.2042,41830.0
2025-05-02 10:50:00,88.52,88.63,88.46,88.62,28191.0,88.2042,88.3138,88.1444,88.3039,28191.0
2025-05-02 10:55:00,88.63,88.66,88.5,88.66,31440.0,88.3138,88.3437,88.1843,88.3437,31440.0
2025-05-02 11:00:00,88.69,88.77,88.53,88.68,27511.0,88.3736,88.4533,88.2142,88.3637,27511.0
2025-05-02 11:05:00,88.67,88.69,88.58,88.58,17607.0,88.3537,88.3736,88.264,88.264,17607.0
2025-05-02 11:10:00,88.54,88.6,88.52,88.55,12387.0,88.2242,88.2839,88.2042,88.2341,12387.0
2025-05-02 11:15:00,88.55,88.66,88.51,88.66,20805.0,88.2341,88.3437,88.1943,88.3437,20805.0
2025-05-02 11:20:00,88.66,88.71,88.5,88.59,26622.0,88.3437,88.3935,88.1843,88.274,26622.0
2025-05-02 11:25:00,88.56,88.57,88.47,88.56,17183.0,88.2441,88.254,88.1544,88.2441,17183.0
2025-05-02 11:30:00,88.57,88.76,88.53,88.66,38835.0,88.254,88.4434,88.2142,88.3437,38835.0
2025-05-02 11:35:00,88.64,88.78,88.5,88.75,37522.0,88.3238,88.4633,88.1843,88.4334,37522.0
2025-05-02 11:40:00,88.73,88.78,88.73,88.73,8964.0,88.4135,88.4633,88.4135,88.4135,8964.0
2025-05-02 11:45:00,88.71,88.82,88.7,88.79,13360.0,88.3935,88.5032,88.3836,88.4733,13360.0
2025-05-02 11:50:00,88.77,88.9,88.66,88.89,25201.0,88.4533,88.5829,88.3437,88.5729,25201.0
2025-05-02 11:55:00,88.89,88.91,88.81,88.9,55390.0,88.5729,88.5928,88.4932,88.5829,55390.0
2025-05-02 12:00:00,88.91,89.19,88.9,89.13,73989.0,88.5928,88.8718,88.5829,88.812,73989.0
2025-05-02 12:05:00,89.13,89.17,89.07,89.13,24194.0,88.812,88.8519,88.7523,88.812,24194.0
2025-05-02 12:10:00,89.13,89.3,89.09,89.22,25775.0,88.812,88.9814,88.7722,88.9017,25775.0
2025-05-02 12:15:00,89.2,89.35,89.2,89.33,25085.0,88.8818,89.0313,88.8818,89.0113,25085.0
2025-05-02 12:20:00,89.31,89.38,89.23,89.23,9606.0,88.9914,89.0612,88.9117,88.9117,9606.0
2025-05-02 12:25:00,89.23,89.3,89.23,89.24,11725.0,88.9117,88.9814,88.9117,88.9217,11725.0
2025-05-02 12:30:00,89.25,89.3,89.2,89.29,16816.0,88.9316,88.9814,88.8818,88.9715,16816.0
2025-05-02 12:35:00,89.31,89.37,89.25,89.35,14516.0,88.9914,89.0512,88.9316,89.0313,14516.0
2025-05-02 12:40:00,89.36,89.37,89.26,89.34,26367.0,89.0412,89.0512,88.9416,89.0213,26367.0
2025-05-02 12:45:00,89.33,89.34,89.18,89.25,10943.0,89.0113,89.0213,88.8619,88.9316,10943.0
2025-05-02 12:50:00,89.25,89.26,89.11,89.23,26844.0,88.9316,88.9416,88.7921,88.9117,26844.0
2025-05-02 12:55:00,89.22,89.24,89.17,89.22,10508.0,88.9017,88.9217,88.8519,88.9017,10508.0
2025-05-02 13:00:00,89.23,89.32,89.18,89.31,15257.0,88.9117,89.0014,88.8619,88.9914,15257.0
2025-05-02 13:05:00,89.31,89.32,89.2,89.21,29902.0,88.9914,89.0014,88.8818,88.8918,29902.0
2025-05-02 13:10:00,89.23,89.28,89.13,89.2,29700.0,88.9117,88.9615,88.812,88.8818,29700.0
2025-05-02 13:15:00,89.22,89.22,89.01,89.03,17778.0,88.9017,88.9017,88.6925,88.7124,17778.0
2025-05-02 13:20:00,89.03,89.11,89.02,89.05,18569.0,88.7124,88.7921,88.7024,88.7323,18569.0
2025-05-02 13:25:00,89.06,89.1,88.96,88.96,61159.0,88.7423,88.7822,88.6427,88.6427,61159.0
2025-05-02 13:30:00,88.96,89.02,88.89,88.9,20364.0,88.6427,88.7024,88.5729,88.5829,20364.0
2025-05-02 13:35:00,88.86,88.97,88.83,88.91,35865.0,88.543,88.6526,88.5131,88.5928,35865.0
2025-05-02 13:40:00,88.92,88.92,88.79,88.84,81877.0,88.6028,88.6028,88.4733,88.5231,81877.0
2025-05-02 13:45:00,88.84,88.88,88.77,88.83,24105.0,88.5231,88.5629,88.4533,88.5131,24105.0
2025-05-02 13:50:00,88.85,89.1,88.81,89.1,28319.0,88.533,88.7822,88.4932,88.7822,28319.0
2025-05-02 13:55:00,89.09,89.09,88.86,88.97,96398.0,88.7722,88.7722,88.543,88.6526,96398.0
2025-05-02 14:00:00,88.96,89.05,88.9,89.0,95331.0,88.6427,88.7323,88.5829,88.6825,95331.0
2025-05-02 14:05:00,89.02,89.02,88.79,88.85,38433.0,88.7024,88.7024,88.4733,88.533,38433.0
2025-05-02 14:10:00,88.84,88.87,88.8,88.84,40247.0,88.5231,88.553,88.4832,88.5231,40247.0
2025-05-02 14:15:00,88.83,88.9,88.82,88.83,46943.0,88.5131,88.5829,88.5032,88.5131,46943.0
2025-05-02 14:20:00,88.83,88.85,88.71,88.74,28704.0,88.5131,88.533,88.3935,88.4234,28704.0
2025-05-02 14:25:00,88.75,88.76,88.62,88.66,73703.0,88.4334,88.4434,88.3039,88.3437,73703.0
2025-05-02 14:30:00,88.66,88.74,88.58,88.66,103551.0,88.3437,88.4234,88.264,88.3437,103551.0
2025-05-02 14:35:00,88.64,88.76,88.63,88.76,22321.0,88.3238,88.4434,88.3138,88.4434,22321.0
2025-05-02 14:40:00,88.74,88.82,88.74,88.8,28447.0,88.4234,88.5032,88.4234,88.4832,28447.0
2025-05-02 14:45:00,88.8,88.94,88.68,88.69,49041.0,88.4832,88.6227,88.3637,88.3736,49041.0
2025-05-02 14:50:00,88.69,88.85,88.63,88.85,46286.0,88.3736,88.533,88.3138,88.533,46286.0
2025-05-02 14:55:00,88.83,88.89,88.78,88.8,51552.0,88.5131,88.5729,88.4633,88.4832,51552.0
2025-05-02 15:00:00,88.79,88.8,88.61,88.73,43510.0,88.4733,88.4832,88.2939,88.4135,43510.0
2025-05-02 15:05:00,88.73,88.82,88.66,88.81,111117.0,88.4135,88.5032,88.3437,88.4932,111117.0
2025-05-02 15:10:00,88.8,88.85,88.76,88.83,49859.0,88.4832,88.533,88.4434,88.5131,49859.0
2025-05-02 15:15:00,88.82,88.98,88.82,88.97,43414.0,88.5032,88.6626,88.5032,88.6526,43414.0
2025-05-02 15:20:00,88.97,89.04,88.94,88.96,42407.0,88.6526,88.7224,88.6227,88.6427,42407.0
2025-05-02 15:25:00,88.95,89.12,88.95,89.11,35129.0,88.6327,88.8021,88.6327,88.7921,35129.0
2025-05-02 15:30:00,89.1,89.25,89.08,89.14,55900.0,88.7822,88.9316,88.7622,88.822,55900.0
2025-05-02 15:35:00,89.12,89.31,89.06,89.23,49462.0,88.8021,88.9914,88.7423,88.9117,49462.0
2025-05-02 15:40:00,89.26,89.34,89.26,89.27,40725.0,88.9416,89.0213,88.9416,88.9515,40725.0
2025-05-02 15:45:00,89.28,89.28,88.98,89.06,71391.0,88.9615,88.9615,88.6626,88.7423,71391.0
2025-05-02 15:50:00,89.08,89.32,89.04,89.22,112971.0,88.7622,89.0014,88.7224,88.9017,112971.0
2025-05-02 15:55:00,89.23,89.23,88.89,88.92,390415.0,88.9117,88.9117,88.5729,88.6028,390415.0
2025-05-05 09:30:00,88.08,88.21,87.31,88.13,93666.0,87.7658,87.8953,86.9985,87.8156,93666.0
2025-05-05 09:35:00,88.1,88.12,87.82,87.83,22701.0,87.7857,87.8056,87.5067,87.5167,22701.0
2025-05-05 09:40:00,87.87,88.07,87.79,87.92,20544.0,87.5565,87.7558,87.4768,87.6064,20544.0
2025-05-05 09:45:00,87.88,88.15,87.87,88.12,26012.0,87.5665,87.8355,87.5565,87.8056,26012.0
2025-05-05 09:50:00,88.09,88.23,88.03,88.11,86100.0,87.7758,87.9153,87.716,87.7957,86100.0
2025-05-05 09:55:00,88.09,88.4,88.08,88.23,32532.0,87.7758,88.0847,87.7658,87.9153,32532.0
2025-05-05 10:00:00,88.31,88.59,88.28,88.37,29829.0,87.995,88.274,87.9651,88.0548,29829.0
2025-05-05 10:05:00,88.37,88.56,88.3,88.52,46320.0,88.0548,88.2441,87.985,88.2042,46320.0
2025-05-05 10:10:00,88.56,88.6,88.42,88.42,16602.0,88.2441,88.2839,88.1046,88.1046,16602.0
2025-05-05 10:15:00,88.44,88.72,88.44,88.67,22253.0,88.1245,88.4035,88.1245,88.3537,22253.0
2025-05-05 10:20:00,88.68,88.72,88.44,88.53,43937.0,88.3637,88.4035,88.1245,88.2142,43937.0
2025-05-05 10:25:00,88.52,88.74,88.52,88.67,40506.0,88.2042,88.4234,88.2042,88.3537,40506.0
2025-05-05 10:30:00,88.65,88.7,88.56,88.59,26347.0,88.3338,88.3836,88.2441,88.274,26347.0
2025-05-05 10:35:00,88.6,88.79,88.58,88.74,22697.0,88.2839,88.4733,88.264,88.4234,22697.0
2025-05-05 10:40:00,88.74,88.83,88.73,88.73,23650.0,88.4234,88.5131,88.4135,88.4135,23650.0
2025-05-05 10:45:00,88.77,88.82,88.7,88.79,31958.0,88.4533,88.5032,88.3836,88.4733,31958.0
2025-05-05 10:50:00,88.8,88.8,88.57,88.71,32164.0,88.4832,88.4832,88.254,88.3935,32164.0
2025-05-05 10:55:00,88.72,88.86,88.71,88.84,23428.0,88.4035,88.543,88.3935,88.5231,23428.0
2025-05-05 11:00:00,88.83,88.88,88.74,88.74,18302.0,88.5131,88.5629,88.4234,88.4234,18302.0
2025-05-05 11:05:00,88.77,88.9,88.7,88.8,18337.0,88.4533,88.5829,88.3836,88.4832,18337.0
2025-05-05 11:10:00,88.81,88.93,88.77,88.92,31179.0,88.4932,88.6128,88.4533,88.6028,31179.0
2025-05-05 11:15:00,88.91,89.02,88.84,89.0,5657.0,88.5928,88.7024,88.5231,88.6825,5657.0
2025-05-05 11:20:00,89.05,89.21,89.05,89.09,5090.0,88.7323,88.8918,88.7323,88.7722,5090.0
2025-05-05 11:25:00,89.12,89.12,89.01,89.07,18041.0,88.8021,88.8021,88.6925,88.7523,18041.0
2025-05-05 11:30:00,89.06,89.11,88.88,88.96,45661.0,88.7423,88.7921,88.5629,88.6427,45661.0
2025-05-05 11:35:00,88.96,89.0,88.88,88.92,22319.0,88.6427,88.6825,88.5629,88.6028,22319.0
2025-05-05 11:40:00,88.92,89.18,88.91,89.08,32249.0,88.6028,88.8619,88.5928,88.7622,32249.0
2025-05-05 11:45:00,89.08,89.18,89.01,89.04,9588.0,88.7622,88.8619,88.6925,88.7224,9588.0
2025-05-05 11:50:00,89.06,89.23,89.05,89.2,9324.0,88.7423,88.9117,88.7323,88.8818,9324.0
2025-05-05 11:55:00,89.22,89.22,89.04,89.09,10599.0,88.9017,88.9017,88.7224,88.7722,10599.0
2025-05-05 12:00:00,89.05,89.13,88.98,89.06,9533.0,88.7323,88.812,88.6626,88.7423,9533.0
2025-05-05 12:05:00,89.07,89.16,89.03,89.08,6661.0,88.7523,88.8419,88.7124,88.7622,6661.0
2025-05-05 12:10:00,89.08,89.19,89.05,89.13,8353.0,88.7622,88.8718,88.7323,88.812,8353.0
2025-05-05 12:15:00,89.12,89.17,89.11,89.17,6778.0,88.8021,88.8519,88.7921,88.8519,6778.0
2025-05-05 12:20:00,89.17,89.26,89.14,89.19,8617.0,88.8519,88.9416,88.822,88.8718,8617.0
2025-05-05 12:25:00,89.22,89.22,89.14,89.17,9558.0,88.9017,88.9017,88.822,88.8519,9558.0
2025-05-05 12:30:00,89.18,89.2,89.07,89.2,8897.0,88.8619,88.8818,88.7523,88.8818,8897.0
2025-05-05 12:35:00,89.18,89.21,89.14,89.2,5876.0,88.8619,88.8918,88.822,88.8818,5876.0
2025-05-05 12:40:00,89.2,89.23,89.09,89.18,14240.0,88.8818,88.9117,88.7722,88.8619,14240.0
2025-05-05 12:45:00,89.18,89.2,89.09,89.2,23014.0,88.8619,88.8818,88.7722,88.8818,23014.0
2025-05-05 12:50:00,89.2,89.21,89.13,89.14,18909.0,88.8818,88.8918,88.812,88.822,18909.0
2025-05-05 12:55:00,89.15,89.21,89.12,89.19,10964.0,88.832,88.8918,88.8021,88.8718,10964.0
2025-05-05 13:00:00,89.15,89.16,88.98,89.02,6681.0,88.832,88.8419,88.6626,88.7024,6681.0
2025-05-05 13:05:00,89.0,89.08,89.0,89.07,9200.0,88.6825,88.7622,88.6825,88.7523,9200.0
2025-05-05 13:10:00,89.08,89.11,88.94,88.97,20829.0,88.7622,88.7921,88.6227,88.6526,20829.0
2025-05-05 13:15:00,88.95,88.99,88.89,88.95,9672.0,88.6327,88.6725,88.5729,88.6327,9672.0
2025-05-05 13:20:00,88.94,89.01,88.88,88.93,37391.0,88.6227,88.6925,88.5629,88.6128,37391.0
2025-05-05 13:25:00,88.94,88.97,88.87,88.92,12161.0,88.6227,88.6526,88.553,88.6028,12161.0
2025-05-05 13:30:00,88.91,89.08,88.91,89.04,8621.0,88.5928,88.7622,88.5928,88.7224,8621.0
2025-05-05 13:35:00,89.05,89.15,89.04,89.14,10012.0,88.7323,88.832,88.7224,88.822,10012.0
2025-05-05 13:40:00,89.12,89.14,89.04,89.08,12291.0,88.8021,88.822,88.7224,88.7622,12291.0
2025-05-05 13:45:00,89.09,89.13,89.09,89.12,5729.0,88.7722,88.812,88.7722,88.8021,5729.0
2025-05-05 13:50:00,89.11,89.19,89.11,89.16,5307.0,88.7921,88.8718,88.7921,88.8419,5307.0
2025-05-05 13:55:00,89.13,89.17,89.09,89.13,15232.0,88.812,88.8519,88.7722,88.812,15232.0
2025-05-05 14:00:00,89.14,89.21,89.13,89.17,14924.0,88.822,88.8918,88.812,88.8519,14924.0
2025-05-05 14:05:00,89.17,89.3,89.16,89.28,19205.0,88.8519,88.9814,88.8419,88.9615,19205.0
2025-05-05 14:10:00,89.27,89.29,89.21,89.22,8620.0,88.9515,88.9715,88.8918,88.9017,8620.0
2025-05-05 14:15:00,89.23,89.27,89.21,89.26,11695.0,88.9117,88.9515,88.8918,88.9416,11695.0
2025-05-05 14:20:00,89.24,89.25,89.17,89.25,12642.0,88.9217,88.9316,88.8519,88.9316,12642.0
2025-05-05 14:25:00,89.25,89.26,89.2,89.23,13383.0,88.9316,88.9416,88.8818,88.9117,13383.0
2025-05-05 14:30:00,89.23,89.32,89.22,89.32,15035.0,88.9117,89.0014,88.9017,89.0014,15035.0
2025-05-05 14:35:00,89.32,89.35,89.29,89.32,9438.0,89.0014,89.0313,88.9715,89.0014,9438.0
2025-05-05 14:40:00,89.33,89.39,89.3,89.36,40796.0,89.0113,89.0711,88.9814,89.0412,40796.0
2025-05-05 14:45:00,89.36,89.36,89.27,89.28,28745.0,89.0412,89.0412,88.9515,88.9615,28745.0
2025-05-05 14:50:00,89.27,89.29,89.16,89.29,84004.0,88.9515,88.9715,88.8419,88.9715,84004.0
2025-05-05 14:55:00,89.29,89.34,89.21,89.31,27523.0,88.9715,89.0213,88.8918,88.9914,27523.0
2025-05-05 15:00:00,89.31,89.36,89.23,89.36,16250.0,88.9914,89.0412,88.9117,89.0412,16250.0
2025-05-05 15:05:00,89.36,89.39,89.25,89.3,35841.0,89.0412,89.0711,88.9316,88.9814,35841.0
2025-05-05 15:10:00,89.3,89.4,89.28,89.37,28351.0,88.9814,89.0811,88.9615,89.0512,28351.0
2025-05-05 15:15:00,89.36,89.4,89.33,89.34,30517.0,89.0412,89.0811,89.0113,89.0213,30517.0
2025-05-05 15:20:00,89.34,89.35,89.23,89.28,30654.0,89.0213,89.0313,88.9117,88.9615,30654.0
2025-05-05 15:25:00,89.26,89.35,89.26,89.29,27776.0,88.9416,89.0313,88.9416,88.9715,27776.0
2025-05-05 15:30:00,89.29,89.33,89.24,89.3,42900.0,88.9715,89.0113,88.9217,88.9814,42900.0
2025-05-05 15:35:00,89.28,89.39,89.26,89.38,59050.0,88.9615,89.0711,88.9416,89.0612,59050.0
2025-05-05 15:40:00,89.37,89.42,89.32,89.38,35000.0,89.0512,89.101,89.0014,89.0612,35000.0
2025-05-05 15:45:00,89.38,89.44,89.26,89.33,55261.0,89.0612,89.1209,88.9416,89.0113,55261.0
2025-05-05 15:50:00,89.35,89.39,89.18,89.22,112724.0,89.0313,89.0711,88.8619,88.9017,112724.0
2025-05-05 15:55:00,89.21,89.49,89.11,89.33,307457.0,88.8918,89.1708,88.7921,89.0113,307457.0
2025-05-06 09:30:00,87.93,88.85,87.93,88.76,48350.0,87.6163,88.533,87.6163,88.4434,48350.0
2025-05-06 09:35:00,88.67,88.9,88.52,88.89,26218.0,88.3537,88.5829,88.2042,88.5729,26218.0
2025-05-06 09:40:00,88.8,88.95,88.6,88.6,12142.0,88.4832,88.6327,88.2839,88.2839,12142.0
2025-05-06 09:45:00,88.57,88.74,88.5,88.61,43622.0,88.254,88.4234,88.1843,88.2939,43622.0
2025-05-06 09:50:00,88.58,88.61,88.36,88.55,28096.0,88.264,88.2939,88.0448,88.2341,28096.0
2025-05-06 09:55:00,88.55,88.71,88.49,88.56,12841.0,88.2341,88.3935,88.1743,88.2441,12841.0
2025-05-06 10:00:00,88.56,88.6,88.32,88.54,29347.0,88.2441,88.2839,88.0049,88.2242,29347.0
2025-05-06 10:05:00,88.56,88.69,88.5,88.66,21592.0,88.2441,88.3736,88.1843,88.3437,21592.0
2025-05-06 10:10:00,88.65,88.78,88.63,88.76,16161.0,88.3338,88.4633,88.3138,88.4434,16161.0
2025-05-06 10:15:00,88.76,89.01,88.75,88.97,19201.0,88.4434,88.6925,88.4334,88.6526,19201.0
2025-05-06 10:20:00,88.99,89.18,88.99,89.09,18165.0,88.6725,88.8619,88.6725,88.7722,18165.0
2025-05-06 10:25:00,89.09,89.13,88.97,89.04,16970.0,88.7722,88.812,88.6526,88.7224,16970.0
2025-05-06 10:30:00,89.05,89.08,88.96,89.01,9061.0,88.7323,88.7622,88.6427,88.6925,9061.0
2025-05-06 10:35:00,89.04,89.04,88.77,88.92,16126.0,88.7224,88.7224,88.4533,88.6028,16126.0
2025-05-06 10:40:00,88.92,88.94,88.82,88.89,21870.0,88.6028,88.6227,88.5032,88.5729,21870.0
2025-05-06 10:45:00,88.89,89.05,88.89,89.0,12297.0,88.5729,88.7323,88.5729,88.6825,12297.0
2025-05-06 10:50:00,89.0,89.01,88.84,88.9,15358.0,88.6825,88.6925,88.5231,88.5829,15358.0
2025-05-06 10:55:00,88.89,89.02,88.88,88.98,18491.0,88.5729,88.7024,88.5629,88.6626,18491.0
2025-05-06 11:00:00,88.98,89.09,88.97,88.98,14938.0,88.6626,88.7722,88.6526,88.6626,14938.0
2025-05-06 11:05:00,88.98,89.03,88.84,88.84,29532.0,88.6626,88.7124,88.5231,88.5231,29532.0
2025-05-06 11:10:00,88.86,89.0,88.85,88.9,10173.0,88.543,88.6825,88.533,88.5829,10173.0
2025-05-06 11:15:00,88.9,88.98,88.83,88.98,15995.0,88.5829,88.6626,88.5131,88.6626,15995.0
2025-05-06 11:20:00,88.98,89.12,88.97,89.08,11210.0,88.6626,88.8021,88.6526,88.7622,11210.0
2025-05-06 11:25:00,89.08,89.15,89.05,89.12,13226.0,88.7622,88.832,88.7323,88.8021,13226.0
2025-05-06 11:30:00,89.12,89.24,89.09,89.22,10397.0,88.8021,88.9217,88.7722,88.9017,10397.0
2025-05-06 11:35:00,89.2,89.24,89.19,89.2,9325.0,88.8818,88.9217,88.8718,88.8818,9325.0
2025-05-06 11:40:00,89.17,89.2,88.99,89.02,20232.0,88.8519,88.8818,88.6725,88.7024,20232.0
2025-05-06 11:45:00,89.03,89.1,89.0,89.09,17145.0,88.7124,88.7822,88.6825,88.7722,17145.0
2025-05-06 11:50:00,89.09,89.1,88.9,88.92,17461.0,88.7722,88.7822,88.5829,88.6028,17461.0
2025-05-06 11:55:00,88.93,88.95,88.73,88.77,53918.0,88.6128,88.6327,88.4135,88.4533,53918.0
2025-05-06 12:00:00,88.77,88.92,88.76,88.89,23436.0,88.4533,88.6028,88.4434,88.5729,23436.0
2025-05-06 12:05:00,88.87,88.89,88.74,88.74,12374.0,88.553,88.5729,88.4234,88.4234,12374.0
2025-05-06 12:10:00,88.75,89.17,88.74,89.13,48047.0,88.4334,88.8519,88.4234,88.812,48047.0
2025-05-06 12:15:00,89.13,89.15,89.04,89.1,37850.0,88.812,88.832,88.7224,88.7822,37850.0
2025-05-06 12:20:00,89.1,89.1,88.79,88.86,21529.0,88.7822,88.7822,88.4733,88.543,21529.0
2025-05-06 12:25:00,88.84,88.91,88.8,88.88,15926.0,88.5231,88.5928,88.4832,88.5629,15926.0
2025-05-06 12:30:00,88.88,89.02,88.87,88.97,21094.0,88.5629,88.7024,88.553,88.6526,21094.0
2025-05-06 12:35:00,88.95,88.99,88.86,88.89,20871.0,88.6327,88.6725,88.543,88.5729,20871.0
2025-05-06 12:40:00,88.91,88.93,88.74,88.74,9785.0,88.5928,88.6128,88.4234,88.4234,9785.0
2025-05-06 12:45:00,88.74,88.74,88.62,88.67,25812.0,88.4234,88.4234,88.3039,88.3537,25812.0
2025-05-06 12:50:00,88.67,88.67,88.54,88.55,12760.0,88.3537,88.3537,88.2242,88.2341,12760.0
2025-05-06 12:55:00,88.55,88.59,88.37,88.43,28991.0,88.2341,88.274,88.0548,88.1145,28991.0
2025-05-06 13:00:00,88.41,88.49,88.29,88.29,30369.0,88.0946,88.1743,87.975,87.975,30369.0
2025-05-06 13:05:00,88.3,88.51,88.28,88.49,32424.0,87.985,88.1943,87.9651,88.1743,32424.0
2025-05-06 13:10:00,88.5,88.51,88.42,88.48,31014.0,88.1843,88.1943,88.1046,88.1644,31014.0
2025-05-06 13:15:00,88.48,88.62,88.46,88.49,40248.0,88.1644,88.3039,88.1444,88.1743,40248.0
2025-05-06 13:20:00,88.48,88.54,88.33,88.36,42847.0,88.1644,88.2242,88.0149,88.0448,42847.0
2025-05-06 13:25:00,88.36,88.4,88.27,88.38,19227.0,88.0448,88.0847,87.9551,88.0647,19227.0
2025-05-06 13:30:00,88.38,88.46,88.36,88.37,9448.0,88.0647,88.1444,88.0448,88.0548,9448.0
2025-05-06 13:35:00,88.38,88.47,88.2,88.2,35291.0,88.0647,88.1544,87.8854,87.8854,35291.0
2025-05-06 13:40:00,88.2,88.24,88.1,88.15,21083.0,87.8854,87.9252,87.7857,87.8355,21083.0
2025-05-06 13:45:00,88.11,88.15,88.01,88.04,14906.0,87.7957,87.8355,87.696,87.7259,14906.0
2025-05-06 13:50:00,88.08,88.12,88.02,88.02,17841.0,87.7658,87.8056,87.706,87.706,17841.0
2025-05-06 13:55:00,88.02,88.17,88.02,88.13,45477.0,87.706,87.8555,87.706,87.8156,45477.0
2025-05-06 14:00:00,88.15,88.4,88.14,88.27,67235.0,87.8355,88.0847,87.8256,87.9551,67235.0
2025-05-06 14:05:00,88.24,88.25,88.19,88.21,35569.0,87.9252,87.9352,87.8754,87.8953,35569.0
2025-05-06 14:10:00,88.22,88.24,88.08,88.11,29361.0,87.9053,87.9252,87.7658,87.7957,29361.0
2025-05-06 14:15:00,88.13,88.25,88.11,88.24,43882.0,87.8156,87.9352,87.7957,87.9252,43882.0
2025-05-06 14:20:00,88.25,88.35,88.23,88.34,19921.0,87.9352,88.0348,87.9153,88.0249,19921.0
2025-05-06 14:25:00,88.36,88.44,88.36,88.4,52167.0,88.0448,88.1245,88.0448,88.0847,52167.0
2025-05-06 14:30:00,88.42,88.58,88.41,88.52,20964.0,88.1046,88.264,88.0946,88.2042,20964.0
2025-05-06 14:35:00,88.51,88.54,88.42,88.47,12819.0,88.1943,88.2242,88.1046,88.1544,12819.0
2025-05-06 14:40:00,88.48,88.64,88.48,88.57,18220.0,88.1644,88.3238,88.1644,88.254,18220.0
2025-05-06 14:45:00,88.55,88.61,88.49,88.54,25959.0,88.2341,88.2939,88.1743,88.2242,25959.0
2025-05-06 14:50:00,88.53,88.64,88.47,88.58,18789.0,88.2142,88.3238,88.1544,88.264,18789.0
2025-05-06 14:55:00,88.59,88.68,88.56,88.67,28940.0,88.274,88.3637,88.2441,88.3537,28940.0
2025-05-06 15:00:00,88.69,88.77,88.65,88.73,26046.0,88.3736,88.4533,88.3338,88.4135,26046.0
2025-05-06 15:05:00,88.73,88.74,88.56,88.56,29591.0,88.4135,88.4234,88.2441,88.2441,29591.0
2025-05-06 15:10:00,88.56,88.64,88.5,88.64,25488.0,88.2441,88.3238,88.1843,88.3238,25488.0
2025-05-06 15:15:00,88.64,88.73,88.63,88.64,26850.0,88.3238,88.4135,88.3138,88.3238,26850.0
2025-05-06 15:20:00,88.66,88.68,88.59,88.65,23306.0,88.3437,88.3637,88.274,88.3338,23306.0
2025-05-06 15:25:00,88.66,88.77,88.66,88.76,44400.0,88.3437,88.4533,88.3437,88.4434,44400.0
2025-05-06 15:30:00,88.77,88.87,88.69,88.79,24613.0,88.4533,88.553,88.3736,88.4733,24613.0
2025-05-06 15:35:00,88.81,88.83,88.7,88.76,25222.0,88.4932,88.5131,88.3836,88.4434,25222.0
2025-05-06 15:40:00,88.75,88.88,88.73,88.87,30330.0,88.4334,88.5629,88.4135,88.553,30330.0
2025-05-06 15:45:00,88.88,88.94,88.81,88.9,56665.0,88.5629,88.6227,88.4932,88.5829,56665.0
2025-05-06 15:50:00,88.91,88.92,88.6,88.7,119195.0,88.5928,88.6028,88.2839,88.3836,119195.0
2025-05-06 15:55:00,88.69,88.82,88.59,88.78,394445.0,88.3736,88.5032,88.274,88.4633,394445.0
2025-05-07 09:30:00,87.49,89.66,87.49,89.08,301757.0,87.1779,89.3402,87.1779,88.7622,301757.0
2025-05-07 09:35:00,89.1,90.02,88.91,89.96,79236.0,88.7822,89.6989,88.5928,89.6391,79236.0
2025-05-07 09:40:00,89.94,90.6,89.9,90.16,172244.0,89.6192,90.2768,89.5793,89.8384,172244.0
2025-05-07 09:45:00,90.25,90.51,90.09,90.41,63026.0,89.9281,90.1871,89.7686,90.0875,63026.0
2025-05-07 09:50:00,90.41,90.7,90.16,90.45,62179.0,90.0875,90.3764,89.8384,90.1273,62179.0
2025-05-07 09:55:00,90.45,90.74,90.41,90.66,42234.0,90.1273,90.4163,90.0875,90.3366,42234.0
2025-05-07 10:00:00,90.66,90.88,90.36,90.66,62755.0,90.3366,90.5558,90.0377,90.3366,62755.0
2025-05-07 10:05:00,90.62,91.05,90.54,90.76,60395.0,90.2967,90.7252,90.217,90.4362,60395.0
2025-05-07 10:10:00,90.75,90.93,90.45,90.55,81868.0,90.4263,90.6056,90.1273,90.227,81868.0
2025-05-07 10:15:00,90.44,90.77,90.44,90.58,51437.0,90.1174,90.4462,90.1174,90.2569,51437.0
2025-05-07 10:20:00,90.58,90.71,90.25,90.31,21747.0,90.2569,90.3864,89.9281,89.9878,21747.0
2025-05-07 10:25:00,90.31,90.44,90.19,90.2,38770.0,89.9878,90.1174,89.8683,89.8782,38770.0
2025-05-07 10:30:00,90.23,90.28,89.74,89.74,36163.0,89.9081,89.9579,89.4199,89.4199,36163.0
2025-05-07 10:35:00,89.82,89.82,89.28,89.29,22973.0,89.4996,89.4996,88.9615,88.9715,22973.0
2025-05-07 10:40:00,89.29,89.35,88.77,88.77,32342.0,88.9715,89.0313,88.4533,88.4533,32342.0
2025-05-07 10:45:00,88.81,88.88,88.34,88.4,36932.0,88.4932,88.5629,88.0249,88.0847,36932.0
2025-05-07 10:50:00,88.37,88.49,88.0,88.17,75242.0,88.0548,88.1743,87.6861,87.8555,75242.0
2025-05-07 10:55:00,88.13,88.48,87.85,88.47,59590.0,87.8156,88.1644,87.5366,88.1544,59590.0
2025-05-07 11:00:00,88.42,88.46,88.09,88.28,20639.0,88.1046,88.1444,87.7758,87.9651,20639.0
2025-05-07 11:05:00,88.28,88.34,88.05,88.23,106983.0,87.9651,88.0249,87.7359,87.9153,106983.0
2025-05-07 11:10:00,88.24,88.47,88.19,88.4,54647.0,87.9252,88.1544,87.8754,88.0847,54647.0
2025-05-07 11:15:00,88.44,88.56,88.21,88.55,135032.0,88.1245,88.2441,87.8953,88.2341,135032.0
2025-05-07 11:20:00,88.55,88.92,88.52,88.88,60649.0,88.2341,88.6028,88.2042,88.5629,60649.0
2025-05-07 11:25:00,88.91,89.24,88.81,89.18,49138.0,88.5928,88.9217,88.4932,88.8619,49138.0
2025-05-07 11:30:00,89.16,89.29,89.07,89.18,27183.0,88.8419,88.9715,88.7523,88.8619,27183.0
2025-05-07 11:35:00,89.18,89.31,89.07,89.26,17040.0,88.8619,88.9914,88.7523,88.9416,17040.0
2025-05-07 11:40:00,89.25,89.39,89.16,89.18,14364.0,88.9316,89.0711,88.8419,88.8619,14364.0
2025-05-07 11:45:00,89.23,89.23,89.08,89.21,21254.0,88.9117,88.9117,88.7622,88.8918,21254.0
2025-05-07 11:50:00,89.23,89.4,89.16,89.33,41992.0,88.9117,89.0811,88.8419,89.0113,41992.0
2025-05-07 11:55:00,89.35,89.58,89.33,89.58,43512.0,89.0313,89.2604,89.0113,89.2604,43512.0
2025-05-07 12:00:00,89.58,89.76,89.56,89.63,31530.0,89.2604,89.4398,89.2405,89.3103,31530.0
2025-05-07 12:05:00,89.64,89.75,89.46,89.48,18427.0,89.3202,89.4298,89.1409,89.1608,18427.0
2025-05-07 12:10:00,89.51,89.96,89.5,89.94,57621.0,89.1907,89.6391,89.1807,89.6192,57621.0
2025-05-07 12:15:00,89.92,89.92,89.69,89.85,58393.0,89.5992,89.5992,89.37,89.5295,58393.0
2025-05-07 12:20:00,89.85,89.95,89.8,89.82,121918.0,89.5295,89.6291,89.4797,89.4996,121918.0
2025-05-07 12:25:00,89.83,89.89,89.63,89.68,124017.0,89.5095,89.5693,89.3103,89.3601,124017.0
2025-05-07 12:30:00,89.67,89.98,89.62,89.94,44003.0,89.3501,89.659,89.3003,89.6192,44003.0
2025-05-07 12:35:00,89.92,90.08,89.91,90.06,34950.0,89.5992,89.7587,89.5893,89.7387,34950.0
2025-05-07 12:40:00,90.09,90.23,90.05,90.22,15329.0,89.7686,89.9081,89.7288,89.8982,15329.0
2025-05-07 12:45:00,90.23,90.26,90.11,90.11,16900.0,89.9081,89.938,89.7886,89.7886,16900.0
2025-05-07 12:50:00,90.05,90.25,90.04,90.15,27237.0,89.7288,89.9281,89.7188,89.8284,27237.0
2025-05-07 12:55:00,90.16,90.29,90.12,90.12,24638.0,89.8384,89.9679,89.7985,89.7985,24638.0
2025-05-07 13:00:00,90.13,90.26,90.05,90.26,23727.0,89.8085,89.938,89.7288,89.938,23727.0
2025-05-07 13:05:00,90.26,90.48,90.24,90.37,36933.0,89.938,90.1572,89.9181,90.0476,36933.0
2025-05-07 13:10:00,90.36,90.45,90.33,90.4,20250.0,90.0377,90.1273,90.0078,90.0775,20250.0
2025-05-07 13:15:00,90.41,90.42,90.15,90.22,24513.0,90.0875,90.0974,89.8284,89.8982,24513.0
2025-05-07 13:20:00,90.2,90.29,90.09,90.29,38747.0,89.8782,89.9679,89.7686,89.9679,38747.0
2025-05-07 13:25:00,90.31,90.41,90.27,90.33,34301.0,89.9878,90.0875,89.948,90.0078,34301.0
2025-05-07 13:30:00,90.31,90.36,90.14,90.15,60331.0,89.9878,90.0377,89.8184,89.8284,60331.0
2025-05-07 13:35:00,90.17,90.17,89.91,89.91,14854.0,89.8483,89.8483,89.5893,89.5893,14854.0
2025-05-07 13:40:00,89.92,90.06,89.91,90.03,17362.0,89.5992,89.7387,89.5893,89.7088,17362.0
2025-05-07 13:45:00,90.03,90.13,90.0,90.09,33837.0,89.7088,89.8085,89.6789,89.7686,33837.0
2025-05-07 13:50:00,90.11,90.12,89.88,89.97,74914.0,89.7886,89.7985,89.5594,89.6491,74914.0
2025-05-07 13:55:00,89.97,90.1,89.77,89.97,115880.0,89.6491,89.7786,89.4498,89.6491,115880.0
2025-05-07 14:00:00,89.98,90.23,89.88,90.05,53886.0,89.659,89.9081,89.5594,89.7288,53886.0
2025-05-07 14:05:00,90.02,90.06,89.4,89.49,69837.0,89.6989,89.7387,89.0811,89.1708,69837.0
2025-05-07 14:10:00,89.5,89.58,89.22,89.27,47535.0,89.1807,89.2604,88.9017,88.9515,47535.0
2025-05-07 14:15:00,89.23,89.4,89.16,89.34,35912.0,88.9117,89.0811,88.8419,89.0213,35912.0
2025-05-07 14:20:00,89.35,89.47,89.15,89.23,28626.0,89.0313,89.1508,88.832,88.9117,28626.0
2025-05-07 14:25:00,89.19,89.42,89.19,89.36,49565.0,88.8718,89.101,88.8718,89.0412,49565.0
2025-05-07 14:30:00,89.39,89.74,89.28,89.7,48281.0,89.0711,89.4199,88.9615,89.38,48281.0
2025-05-07 14:35:00,89.64,89.84,89.56,89.81,69643.0,89.3202,89.5195,89.2405,89.4896,69643.0
2025-05-07 14:40:00,89.81,89.89,89.59,89.59,42245.0,89.4896,89.5693,89.2704,89.2704,42245.0
2025-05-07 14:45:00,89.64,89.68,89.18,89.3,60075.0,89.3202,89.3601,88.8619,88.9814,60075.0
2025-05-07 14:50:00,89.3,89.36,88.96,89.26,34103.0,88.9814,89.0412,88.6427,88.9416,34103.0
2025-05-07 14:55:00,89.26,89.79,89.24,89.73,41518.0,88.9416,89.4697,88.9217,89.4099,41518.0
2025-05-07 15:00:00,89.73,89.76,89.47,89.61,46625.0,89.4099,89.4398,89.1508,89.2903,46625.0
2025-05-07 15:05:00,89.61,89.62,89.32,89.55,41409.0,89.2903,89.3003,89.0014,89.2305,41409.0
2025-05-07 15:10:00,89.54,89.74,89.39,89.72,44803.0,89.2206,89.4199,89.0711,89.3999,44803.0
2025-05-07 15:15:00,89.72,89.75,89.51,89.65,51206.0,89.3999,89.4298,89.1907,89.3302,51206.0
2025-05-07 15:20:00,89.65,89.69,89.43,89.55,50416.0,89.3302,89.37,89.111,89.2305,50416.0
2025-05-07 15:25:00,89.56,89.56,89.21,89.27,77559.0,89.2405,89.2405,88.8918,88.9515,77559.0
2025-05-07 15:30:00,89.3,89.3,88.97,89.02,95512.0,88.9814,88.9814,88.6526,88.7024,95512.0
2025-05-07 15:35:00,89.01,89.29,89.01,89.14,71066.0,88.6925,88.9715,88.6925,88.822,71066.0
2025-05-07 15:40:00,89.14,89.88,89.05,89.73,146405.0,88.822,89.5594,88.7323,89.4099,146405.0
2025-05-07 15:45:00,89.76,89.88,89.45,89.47,89735.0,89.4398,89.5594,89.1309,89.1508,89735.0
2025-05-07 15:50:00,89.5,89.51,89.26,89.44,125473.0,89.1807,89.1907,88.9416,89.1209,125473.0
2025-05-07 15:55:00,89.45,89.82,89.28,89.7,300088.0,89.1309,89.4996,88.9615,89.38,300088.0
2025-05-08 09:30:00,90.81,91.08,90.39,90.66,57390.0,90.4861,90.7551,90.0676,90.3366,57390.0
2025-05-08 09:35:00,90.75,90.91,90.65,90.81,15882.0,90.4263,90.5857,90.3266,90.4861,15882.0
2025-05-08 09:40:00,90.81,91.12,90.61,90.65,35216.0,90.4861,90.7949,90.2868,90.3266,35216.0
2025-05-08 09:45:00,90.68,90.79,90.56,90.67,19336.0,90.3565,90.4661,90.2369,90.3466,19336.0
2025-05-08 09:50:00,90.67,90.67,90.35,90.55,31266.0,90.3466,90.3466,90.0277,90.227,31266.0
2025-05-08 09:55:00,90.58,90.74,90.51,90.67,19760.0,90.2569,90.4163,90.1871,90.3466,19760.0
2025-05-08 10:00:00,90.7,90.9,90.64,90.76,32101.0,90.3764,90.5757,90.3167,90.4362,32101.0
2025-05-08 10:05:00,90.73,90.86,90.62,90.77,43902.0,90.4063,90.5359,90.2967,90.4462,43902.0
2025-05-08 10:10:00,90.72,90.76,90.46,90.55,33789.0,90.3964,90.4362,90.1373,90.227,33789.0
2025-05-08 10:15:00,90.56,90.76,90.47,90.64,25866.0,90.2369,90.4362,90.1473,90.3167,25866.0
2025-05-08 10:20:00,90.65,90.85,90.61,90.67,38583.0,90.3266,90.5259,90.2868,90.3466,38583.0
2025-05-08 10:25:00,90.67,91.0,90.67,90.97,57919.0,90.3466,90.6754,90.3466,90.6455,57919.0
2025-05-08 10:30:00,90.98,91.1,90.89,90.95,70283.0,90.6554,90.775,90.5658,90.6256,70283.0
2025-05-08 10:35:00,90.97,91.01,90.61,90.76,93607.0,90.6455,90.6853,90.2868,90.4362,93607.0
2025-05-08 10:40:00,90.73,90.89,90.69,90.88,12221.0,90.4063,90.5658,90.3665,90.5558,12221.0
2025-05-08 10:45:00,90.88,90.9,90.69,90.73,10071.0,90.5558,90.5757,90.3665,90.4063,10071.0
2025-05-08 10:50:00,90.73,90.95,90.61,90.7,23494.0,90.4063,90.6256,90.2868,90.3764,23494.0
2025-05-08 10:55:00,90.7,90.98,90.64,90.89,61006.0,90.3764,90.6554,90.3167,90.5658,61006.0
2025-05-08 11:00:00,90.87,90.95,90.68,90.75,49100.0,90.5458,90.6256,90.3565,90.4263,49100.0
2025-05-08 11:05:00,90.7,90.89,90.7,90.88,30523.0,90.3764,90.5658,90.3764,90.5558,30523.0
2025-05-08 11:10:00,90.88,91.01,90.79,90.91,37999.0,90.5558,90.6853,90.4661,90.5857,37999.0
2025-05-08 11:15:00,90.91,91.16,90.9,91.05,31865.0,90.5857,90.8348,90.5757,90.7252,31865.0
2025-05-08 11:20:00,91.05,91.25,91.01,91.25,24018.0,90.7252,90.9245,90.6853,90.9245,24018.0
2025-05-08 11:25:00,91.25,91.35,91.1,91.15,30069.0,90.9245,91.0241,90.775,90.8248,30069.0
2025-05-08 11:30:00,91.11,91.3,91.04,91.27,23779.0,90.785,90.9743,90.7152,90.9444,23779.0
2025-05-08 11:35:00,91.27,91.38,91.21,91.37,18918.0,90.9444,91.054,90.8846,91.0441,18918.0
2025-05-08 11:40:00,91.38,91.5,91.3,91.34,32983.0,91.054,91.1736,90.9743,91.0142,32983.0
2025-05-08 11:45:00,91.33,91.61,91.27,91.57,111695.0,91.0042,91.2832,90.9444,91.2433,111695.0
2025-05-08 11:50:00,91.57,91.64,91.43,91.64,29606.0,91.2433,91.3131,91.1038,91.3131,29606.0
2025-05-08 11:55:00,91.62,91.66,91.43,91.66,21535.0,91.2932,91.333,91.1038,91.333,21535.0
2025-05-08 12:00:00,91.67,91.81,91.63,91.81,9604.0,91.343,91.4825,91.3031,91.4825,9604.0
2025-05-08 12:05:00,91.78,91.83,91.68,91.77,20844.0,91.4526,91.5024,91.353,91.4426,20844.0
2025-05-08 12:10:00,91.8,91.91,91.7,91.88,21106.0,91.4725,91.5821,91.3729,91.5522,21106.0
2025-05-08 12:15:00,91.89,92.02,91.86,92.02,11946.0,91.5622,91.6917,91.5323,91.6917,11946.0
2025-05-08 12:20:00,92.01,92.11,91.98,92.04,31762.0,91.6818,91.7814,91.6519,91.7117,31762.0
2025-05-08 12:25:00,92.05,92.15,92.04,92.06,25585.0,91.7216,91.8213,91.7117,91.7316,25585.0
2025-05-08 12:30:00,92.06,92.18,92.03,92.15,25192.0,91.7316,91.8512,91.7017,91.8213,25192.0
2025-05-08 12:35:00,92.15,92.16,92.09,92.13,13204.0,91.8213,91.8312,91.7615,91.8013,13204.0
2025-05-08 12:40:00,92.13,92.14,92.02,92.1,10331.0,91.8013,91.8113,91.6917,91.7715,10331.0
2025-05-08 12:45:00,92.11,92.28,92.1,92.28,10758.0,91.7814,91.9508,91.7715,91.9508,10758.0
2025-05-08 12:50:00,92.29,92.38,92.29,92.38,12778.0,91.9608,92.0505,91.9608,92.0505,12778.0
2025-05-08 12:55:00,92.39,92.41,92.33,92.34,13448.0,92.0604,92.0803,92.0006,92.0106,13448.0
2025-05-08 13:00:00,92.36,92.36,92.2,92.22,9636.0,92.0305,92.0305,91.8711,91.891,9636.0
2025-05-08 13:05:00,92.22,92.25,92.16,92.19,12388.0,91.891,91.9209,91.8312,91.8611,12388.0
2025-05-08 13:10:00,92.18,92.18,92.09,92.11,10634.0,91.8512,91.8512,91.7615,91.7814,10634.0
2025-05-08 13:15:00,92.12,92.17,92.01,92.06,21875.0,91.7914,91.8412,91.6818,91.7316,21875.0
2025-05-08 13:20:00,92.06,92.13,91.98,92.09,13404.0,91.7316,91.8013,91.6519,91.7615,13404.0
2025-05-08 13:25:00,92.09,92.09,91.96,92.01,10470.0,91.7615,91.7615,91.632,91.6818,10470.0
2025-05-08 13:30:00,92.01,92.06,91.97,91.97,16535.0,91.6818,91.7316,91.6419,91.6419,16535.0
2025-05-08 13:35:00,91.98,91.99,91.68,91.74,46650.0,91.6519,91.6618,91.353,91.4127,46650.0
2025-05-08 13:40:00,91.72,91.8,91.66,91.78,9620.0,91.3928,91.4725,91.333,91.4526,9620.0
2025-05-08 13:45:00,91.78,91.8,91.65,91.8,49638.0,91.4526,91.4725,91.3231,91.4725,49638.0
2025-05-08 13:50:00,91.81,91.87,91.77,91.83,13099.0,91.4825,91.5423,91.4426,91.5024,13099.0
2025-05-08 13:55:00,91.81,91.81,91.63,91.72,18813.0,91.4825,91.4825,91.3031,91.3928,18813.0
2025-05-08 14:00:00,91.7,91.77,91.6,91.67,13872.0,91.3729,91.4426,91.2732,91.343,13872.0
2025-05-08 14:05:00,91.69,91.81,91.59,91.81,46372.0,91.3629,91.4825,91.2633,91.4825,46372.0
2025-05-08 14:10:00,91.81,91.91,91.78,91.82,21374.0,91.4825,91.5821,91.4526,91.4925,21374.0
2025-05-08 14:15:00,91.81,91.92,91.81,91.92,18445.0,91.4825,91.5921,91.4825,91.5921,18445.0
2025-05-08 14:20:00,91.92,91.97,91.88,91.89,22292.0,91.5921,91.6419,91.5522,91.5622,22292.0
2025-05-08 14:25:00,91.89,92.02,91.87,91.95,47039.0,91.5622,91.6917,91.5423,91.622,47039.0
2025-05-08 14:30:00,91.93,92.04,91.88,92.04,41526.0,91.6021,91.7117,91.5522,91.7117,41526.0
2025-05-08 14:35:00,92.04,92.11,92.03,92.08,25065.0,91.7117,91.7814,91.7017,91.7515,25065.0
2025-05-08 14:40:00,92.09,92.23,92.08,92.22,24822.0,91.7615,91.901,91.7515,91.891,24822.0
2025-05-08 14:45:00,92.23,92.25,92.13,92.21,36371.0,91.901,91.9209,91.8013,91.8811,36371.0
2025-05-08 14:50:00,92.2,92.2,92.08,92.1,32086.0,91.8711,91.8711,91.7515,91.7715,32086.0
2025-05-08 14:55:00,92.11,92.13,91.99,91.99,23385.0,91.7814,91.8013,91.6618,91.6618,23385.0
2025-05-08 15:00:00,92.0,92.02,91.85,91.9,29837.0,91.6718,91.6917,91.5223,91.5722,29837.0
2025-05-08 15:05:00,91.92,91.92,91.76,91.8,27762.0,91.5921,91.5921,91.4327,91.4725,27762.0
2025-05-08 15:10:00,91.82,92.01,91.78,91.92,76397.0,91.4925,91.6818,91.4526,91.5921,76397.0
2025-05-08 15:15:00,91.91,91.94,91.8,91.94,36204.0,91.5821,91.612,91.4725,91.612,36204.0
2025-05-08 15:20:00,91.94,92.09,91.92,91.96,27351.0,91.612,91.7615,91.5921,91.632,27351.0
2025-05-08 15:25:00,91.98,92.04,91.85,92.02,17031.0,91.6519,91.7117,91.5223,91.6917,17031.0
2025-05-08 15:30:00,92.01,92.06,91.98,92.0,24982.0,91.6818,91.7316,91.6519,91.6718,24982.0
2025-05-08 15:35:00,92.01,92.01,91.89,91.97,27579.0,91.6818,91.6818,91.5622,91.6419,27579.0
2025-05-08 15:40:00,91.95,92.0,91.87,91.96,48813.0,91.622,91.6718,91.5423,91.632,48813.0
2025-05-08 15:45:00,91.96,91.97,91.64,91.64,35870.0,91.632,91.6419,91.3131,91.3131,35870.0
2025-05-08 15:50:00,91.62,91.66,91.37,91.38,45366.0,91.2932,91.333,91.0441,91.054,45366.0
2025-05-08 15:55:00,91.38,91.39,91.21,91.27,188743.0,91.054,91.064,90.8846,90.9444,188743.0
2025-05-09 09:30:00,91.83,91.95,91.49,91.75,36611.0,91.5024,91.622,91.1636,91.4227,36611.0
2025-05-09 09:35:00,91.74,91.93,91.65,91.66,13189.0,91.4127,91.6021,91.3231,91.333,13189.0
2025-05-09 09:40:00,91.59,91.81,91.58,91.67,6349.0,91.2633,91.4825,91.2533,91.343,6349.0
2025-05-09 09:45:00,91.72,91.87,91.54,91.68,5313.0,91.3928,91.5423,91.2134,91.353,5313.0
2025-05-09 09:50:00,91.65,91.72,91.49,91.63,6751.0,91.3231,91.3928,91.1636,91.3031,6751.0
2025-05-09 09:55:00,91.57,91.61,91.47,91.49,3945.0,91.2433,91.2832,91.1437,91.1636,3945.0
2025-05-09 10:00:00,91.48,91.57,91.36,91.4,6347.0,91.1537,91.2433,91.0341,91.0739,6347.0
2025-05-09 10:05:00,91.38,91.46,91.3,91.31,7857.0,91.054,91.1337,90.9743,90.9843,7857.0
2025-05-09 10:10:00,91.31,91.38,91.14,91.23,9256.0,90.9843,91.054,90.8149,90.9046,9256.0
2025-05-09 10:15:00,91.23,91.29,91.22,91.22,7268.0,90.9046,90.9643,90.8946,90.8946,7268.0
2025-05-09 10:20:00,91.2,91.25,91.08,91.12,6002.0,90.8747,90.9245,90.7551,90.7949,6002.0
2025-05-09 10:25:00,91.12,91.24,90.96,91.1,11957.0,90.7949,90.9145,90.6355,90.775,11957.0
2025-05-09 10:30:00,91.09,91.24,91.08,91.15,30116.0,90.7651,90.9145,90.7551,90.8248,30116.0
2025-05-09 10:35:00,91.12,91.14,90.9,90.98,12439.0,90.7949,90.8149,90.5757,90.6554,12439.0
2025-05-09 10:40:00,90.97,91.45,90.94,91.45,35327.0,90.6455,91.1238,90.6156,91.1238,35327.0
2025-05-09 10:45:00,91.43,91.52,91.35,91.52,32206.0,91.1038,91.1935,91.0241,91.1935,32206.0
2025-05-09 10:50:00,91.52,91.54,91.33,91.39,11718.0,91.1935,91.2134,91.0042,91.064,11718.0
2025-05-09 10:55:00,91.39,91.49,91.36,91.39,11560.0,91.064,91.1636,91.0341,91.064,11560.0
2025-05-09 11:00:00,91.33,91.43,91.32,91.43,5144.0,91.0042,91.1038,90.9942,91.1038,5144.0
2025-05-09 11:05:00,91.44,91.51,91.4,91.44,23705.0,91.1138,91.1836,91.0739,91.1138,23705.0
2025-05-09 11:10:00,91.44,91.45,91.29,91.32,10363.0,91.1138,91.1238,90.9643,90.9942,10363.0
2025-05-09 11:15:00,91.32,91.51,91.23,91.44,17610.0,90.9942,91.1836,90.9046,91.1138,17610.0
2025-05-09 11:20:00,91.46,91.53,91.37,91.53,27847.0,91.1337,91.2035,91.0441,91.2035,27847.0
2025-05-09 11:25:00,91.53,91.63,91.39,91.46,98828.0,91.2035,91.3031,91.064,91.1337,98828.0
2025-05-09 11:30:00,91.45,91.45,91.22,91.36,6509.0,91.1238,91.1238,90.8946,91.0341,6509.0
2025-05-09 11:35:00,91.34,91.36,91.19,91.25,13673.0,91.0142,91.0341,90.8647,90.9245,13673.0
2025-05-09 11:40:00,91.22,91.39,91.21,91.36,7574.0,90.8946,91.064,90.8846,91.0341,7574.0
2025-05-09 11:45:00,91.38,91.45,91.31,91.41,12736.0,91.054,91.1238,90.9843,91.0839,12736.0
2025-05-09 11:50:00,91.44,91.56,91.42,91.5,5302.0,91.1138,91.2334,91.0939,91.1736,5302.0
2025-05-09 11:55:00,91.46,91.5,91.45,91.47,4073.0,91.1337,91.1736,91.1238,91.1437,4073.0
2025-05-09 12:00:00,91.48,91.49,91.21,91.22,5411.0,91.1537,91.1636,90.8846,90.8946,5411.0
2025-05-09 12:05:00,91.24,91.32,91.17,91.18,6129.0,90.9145,90.9942,90.8448,90.8547,6129.0
2025-05-09 12:10:00,91.21,91.22,91.08,91.22,4065.0,90.8846,90.8946,90.7551,90.8946,4065.0
2025-05-09 12:15:00,91.22,91.28,91.11,91.18,8967.0,90.8946,90.9544,90.785,90.8547,8967.0
2025-05-09 12:20:00,91.19,91.29,91.19,91.25,5867.0,90.8647,90.9643,90.8647,90.9245,5867.0
2025-05-09 12:25:00,91.25,91.25,91.16,91.17,4970.0,90.9245,90.9245,90.8348,90.8448,4970.0
2025-05-09 12:30:00,91.2,91.3,91.16,91.21,4373.0,90.8747,90.9743,90.8348,90.8846,4373.0
2025-05-09 12:35:00,91.23,91.42,91.23,91.36,9009.0,90.9046,91.0939,90.9046,91.0341,9009.0
2025-05-09 12:40:00,91.36,91.45,91.34,91.35,5860.0,91.0341,91.1238,91.0142,91.0241,5860.0
2025-05-09 12:45:00,91.35,91.38,91.28,91.33,7437.0,91.0241,91.054,90.9544,91.0042,7437.0
2025-05-09 12:50:00,91.36,91.46,91.35,91.46,3512.0,91.0341,91.1337,91.0241,91.1337,3512.0
2025-05-09 12:55:00,91.46,91.49,91.37,91.43,5268.0,91.1337,91.1636,91.0441,91.1038,5268.0
2025-05-09 13:00:00,91.43,91.49,91.39,91.39,7670.0,91.1038,91.1636,91.064,91.064,7670.0
2025-05-09 13:05:00,91.39,91.48,91.31,91.48,8487.0,91.064,91.1537,90.9843,91.1537,8487.0
2025-05-09 13:10:00,91.46,91.55,91.41,91.41,6645.0,91.1337,91.2234,91.0839,91.0839,6645.0
2025-05-09 13:15:00,91.42,91.62,91.41,91.62,7385.0,91.0939,91.2932,91.0839,91.2932,7385.0
2025-05-09 13:20:00,91.61,91.72,91.42,91.72,30320.0,91.2832,91.3928,91.0939,91.3928,30320.0
2025-05-09 13:25:00,91.75,91.78,91.72,91.75,3230.0,91.4227,91.4526,91.3928,91.4227,3230.0
2025-05-09 13:30:00,91.75,91.78,91.69,91.74,5983.0,91.4227,91.4526,91.3629,91.4127,5983.0
2025-05-09 13:35:00,91.72,91.85,91.72,91.85,6991.0,91.3928,91.5223,91.3928,91.5223,6991.0
2025-05-09 13:40:00,91.85,92.0,91.83,91.95,11707.0,91.5223,91.6718,91.5024,91.622,11707.0
2025-05-09 13:45:00,91.99,92.0,91.92,91.98,10901.0,91.6618,91.6718,91.5921,91.6519,10901.0
2025-05-09 13:50:00,92.0,92.01,91.88,91.99,7426.0,91.6718,91.6818,91.5522,91.6618,7426.0
2025-05-09 13:55:00,91.98,92.08,91.96,92.04,7141.0,91.6519,91.7515,91.632,91.7117,7141.0
2025-05-09 14:00:00,92.04,92.06,91.89,91.89,15207.0,91.7117,91.7316,91.5622,91.5622,15207.0
2025-05-09 14:05:00,91.9,91.9,91.81,91.81,15433.0,91.5722,91.5722,91.4825,91.4825,15433.0
2025-05-09 14:10:00,91.83,91.88,91.73,91.88,22215.0,91.5024,91.5522,91.4028,91.5522,22215.0
2025-05-09 14:15:00,91.87,91.88,91.71,91.75,15477.0,91.5423,91.5522,91.3828,91.4227,15477.0
2025-05-09 14:20:00,91.76,91.82,91.71,91.82,12495.0,91.4327,91.4925,91.3828,91.4925,12495.0
2025-05-09 14:25:00,91.81,91.82,91.68,91.73,17054.0,91.4825,91.4925,91.353,91.4028,17054.0
2025-05-09 14:30:00,91.73,91.85,91.71,91.83,13441.0,91.4028,91.5223,91.3828,91.5024,13441.0
2025-05-09 14:35:00,91.81,91.83,91.75,91.8,13071.0,91.4825,91.5024,91.4227,91.4725,13071.0
2025-05-09 14:40:00,91.81,91.82,91.72,91.72,12959.0,91.4825,91.4925,91.3928,91.3928,12959.0
2025-05-09 14:45:00,91.73,91.78,91.71,91.72,12904.0,91.4028,91.4526,91.3828,91.3928,12904.0
2025-05-09 14:50:00,91.72,91.79,91.69,91.74,11657.0,91.3928,91.4626,91.3629,91.4127,11657.0
2025-05-09 14:55:00,91.73,91.77,91.69,91.69,12542.0,91.4028,91.4426,91.3629,91.3629,12542.0
2025-05-09 15:00:00,91.7,91.75,91.67,91.74,12834.0,91.3729,91.4227,91.343,91.4127,12834.0
2025-05-09 15:05:00,91.74,91.85,91.72,91.78,16914.0,91.4127,91.5223,91.3928,91.4526,16914.0
2025-05-09 15:10:00,91.76,91.8,91.71,91.77,18705.0,91.4327,91.4725,91.3828,91.4426,18705.0
2025-05-09 15:15:00,91.77,91.78,91.7,91.73,11560.0,91.4426,91.4526,91.3729,91.4028,11560.0
2025-05-09 15:20:00,91.75,91.77,91.65,91.76,16425.0,91.4227,91.4426,91.3231,91.4327,16425.0
2025-05-09 15:25:00,91.77,91.77,91.64,91.69,21555.0,91.4426,91.4426,91.3131,91.3629,21555.0
2025-05-09 15:30:00,91.7,91.72,91.62,91.68,31677.0,91.3729,91.3928,91.2932,91.353,31677.0
2025-05-09 15:35:00,91.69,91.69,91.55,91.56,30057.0,91.3629,91.3629,91.2234,91.2334,30057.0
2025-05-09 15:40:00,91.56,91.65,91.55,91.65,32474.0,91.2334,91.3231,91.2234,91.3231,32474.0
2025-05-09 15:45:00,91.65,91.8,91.61,91.76,22953.0,91.3231,91.4725,91.2832,91.4327,22953.0
2025-05-09 15:50:00,91.81,91.98,91.76,91.95,49094.0,91.4825,91.6519,91.4327,91.622,49094.0
2025-05-09 15:55:00,91.93,91.96,91.8,91.9,135744.0,91.6021,91.632,91.4725,91.5722,135744.0
2025-05-12 09:30:00,95.33,95.5,94.78,94.83,74543.0,94.9899,95.1593,94.4419,94.4917,74543.0
2025-05-12 09:35:00,94.83,95.03,94.59,94.74,18275.0,94.4917,94.691,94.2526,94.402,18275.0
2025-05-12 09:40:00,94.61,95.0,94.52,94.75,28661.0,94.2725,94.6611,94.1828,94.412,28661.0
2025-05-12 09:45:00,94.77,95.04,94.71,94.83,12889.0,94.4319,94.701,94.3721,94.4917,12889.0
2025-05-12 09:50:00,94.84,95.22,94.83,95.07,19706.0,94.5017,94.8803,94.4917,94.7309,19706.0
2025-05-12 09:55:00,95.1,95.21,94.8,94.85,19764.0,94.7608,94.8704,94.4618,94.5116,19764.0
2025-05-12 10:00:00,94.81,95.02,94.71,94.96,37117.0,94.4718,94.681,94.3721,94.6212,37117.0
2025-05-12 10:05:00,94.94,95.1,94.84,95.09,30231.0,94.6013,94.7608,94.5017,94.7508,30231.0
2025-05-12 10:10:00,95.1,95.38,95.05,95.36,26488.0,94.7608,95.0398,94.7109,95.0198,26488.0
2025-05-12 10:15:00,95.37,95.4,94.97,95.01,39690.0,95.0298,95.0597,94.6312,94.6711,39690.0
2025-05-12 10:20:00,95.03,95.03,94.85,94.88,11922.0,94.691,94.691,94.5116,94.5415,11922.0
2025-05-12 10:25:00,94.89,94.89,94.53,94.65,38995.0,94.5515,94.5515,94.1928,94.3124,38995.0
2025-05-12 10:30:00,94.61,94.61,94.39,94.48,39062.0,94.2725,94.2725,94.0533,94.143,39062.0
2025-05-12 10:35:00,94.47,94.54,94.35,94.53,20385.0,94.133,94.2027,94.0134,94.1928,20385.0
2025-05-12 10:40:00,94.53,94.73,94.52,94.72,19142.0,94.1928,94.3921,94.1828,94.3821,19142.0
2025-05-12 10:45:00,94.72,94.8,94.64,94.73,13185.0,94.3821,94.4618,94.3024,94.3921,13185.0
2025-05-12 10:50:00,94.71,95.02,94.68,95.01,17242.0,94.3721,94.681,94.3422,94.6711,17242.0
2025-05-12 10:55:00,95.02,95.02,94.74,94.75,35651.0,94.681,94.681,94.402,94.412,35651.0
2025-05-12 11:00:00,94.75,94.93,94.74,94.9,6739.0,94.412,94.5914,94.402,94.5615,6739.0
2025-05-12 11:05:00,94.87,94.88,94.67,94.72,10126.0,94.5316,94.5415,94.3323,94.3821,10126.0
2025-05-12 11:10:00,94.73,95.09,94.72,95.03,33843.0,94.3921,94.7508,94.3821,94.691,33843.0
2025-05-12 11:15:00,95.04,95.08,94.93,95.03,29178.0,94.701,94.7408,94.5914,94.691,29178.0
2025-05-12 11:20:00,95.02,95.04,94.61,94.81,80007.0,94.681,94.701,94.2725,94.4718,80007.0
2025-05-12 11:25:00,94.8,94.85,94.68,94.85,15470.0,94.4618,94.5116,94.3422,94.5116,15470.0
2025-05-12 11:30:00,94.86,94.86,94.68,94.73,52243.0,94.5216,94.5216,94.3422,94.3921,52243.0
2025-05-12 11:35:00,94.73,94.76,94.6,94.63,16646.0,94.3921,94.422,94.2625,94.2924,16646.0
2025-05-12 11:40:00,94.62,94.63,94.48,94.52,8996.0,94.2825,94.2924,94.143,94.1828,8996.0
2025-05-12 11:45:00,94.49,94.62,94.48,94.61,8198.0,94.1529,94.2825,94.143,94.2725,8198.0
2025-05-12 11:50:00,94.62,94.64,94.54,94.59,10947.0,94.2825,94.3024,94.2027,94.2526,10947.0
2025-05-12 11:55:00,94.61,94.68,94.57,94.65,12751.0,94.2725,94.3422,94.2326,94.3124,12751.0
2025-05-12 12:00:00,94.65,94.71,94.6,94.62,8120.0,94.3124,94.3721,94.2625,94.2825,8120.0
2025-05-12 12:05:00,94.66,94.88,94.66,94.86,6903.0,94.3223,94.5415,94.3223,94.5216,6903.0
2025-05-12 12:10:00,94.88,94.88,94.7,94.77,23415.0,94.5415,94.5415,94.3622,94.4319,23415.0
2025-05-12 12:15:00,94.77,94.8,94.7,94.78,11161.0,94.4319,94.4618,94.3622,94.4419,11161.0
2025-05-12 12:20:00,94.75,95.01,94.72,95.0,14900.0,94.412,94.6711,94.3821,94.6611,14900.0
2025-05-12 12:25:00,95.02,95.02,94.88,94.88,11299.0,94.681,94.681,94.5415,94.5415,11299.0
2025-05-12 12:30:00,94.9,94.98,94.85,94.92,10569.0,94.5615,94.6412,94.5116,94.5814,10569.0
2025-05-12 12:35:00,94.91,94.94,94.86,94.91,13438.0,94.5714,94.6013,94.5216,94.5714,13438.0
2025-05-12 12:40:00,94.91,94.95,94.87,94.91,14050.0,94.5714,94.6113,94.5316,94.5714,14050.0
2025-05-12 12:45:00,94.89,95.07,94.89,95.03,12288.0,94.5515,94.7309,94.5515,94.691,12288.0
2025-05-12 12:50:00,95.01,95.14,94.99,95.12,12601.0,94.6711,94.8006,94.6511,94.7807,12601.0
2025-05-12 12:55:00,95.12,95.19,95.08,95.17,9226.0,94.7807,94.8504,94.7408,94.8305,9226.0
2025-05-12 13:00:00,95.17,95.22,95.17,95.22,8949.0,94.8305,94.8803,94.8305,94.8803,8949.0
2025-05-12 13:05:00,95.21,95.38,95.17,95.37,20486.0,94.8704,95.0398,94.8305,95.0298,20486.0
2025-05-12 13:10:00,95.38,95.38,95.23,95.33,15265.0,95.0398,95.0398,94.8903,94.9899,15265.0
2025-05-12 13:15:00,95.33,95.38,95.26,95.32,10809.0,94.9899,95.0398,94.9202,94.98,10809.0
2025-05-12 13:20:00,95.31,95.33,95.14,95.2,16613.0,94.97,94.9899,94.8006,94.8604,16613.0
2025-05-12 13:25:00,95.2,95.26,95.16,95.22,11547.0,94.8604,94.9202,94.8205,94.8803,11547.0
2025-05-12 13:30:00,95.23,95.32,95.22,95.24,13033.0,94.8903,94.98,94.8803,94.9003,13033.0
2025-05-12 13:35:00,95.25,95.27,95.17,95.26,13059.0,94.9102,94.9301,94.8305,94.9202,13059.0
2025-05-12 13:40:00,95.27,95.34,95.24,95.28,14486.0,94.9301,94.9999,94.9003,94.9401,14486.0
2025-05-12 13:45:00,95.3,95.36,95.28,95.31,56223.0,94.96,95.0198,94.9401,94.97,56223.0
2025-05-12 13:50:00,95.33,95.35,95.22,95.28,23290.0,94.9899,95.0099,94.8803,94.9401,23290.0
2025-05-12 13:55:00,95.28,95.28,95.09,95.1,16082.0,94.9401,94.9401,94.7508,94.7608,16082.0
2025-05-12 14:00:00,95.11,95.19,95.11,95.17,13968.0,94.7707,94.8504,94.7707,94.8305,13968.0
2025-05-12 14:05:00,95.17,95.19,95.15,95.17,8901.0,94.8305,94.8504,94.8106,94.8305,8901.0
2025-05-12 14:10:00,95.17,95.17,95.02,95.09,27345.0,94.8305,94.8305,94.681,94.7508,27345.0
2025-05-12 14:15:00,95.11,95.21,95.09,95.2,11594.0,94.7707,94.8704,94.7508,94.8604,11594.0
2025-05-12 14:20:00,95.21,95.21,95.16,95.17,16254.0,94.8704,94.8704,94.8205,94.8305,16254.0
2025-05-12 14:25:00,95.17,95.22,95.0,95.21,86218.0,94.8305,94.8803,94.6611,94.8704,86218.0
2025-05-12 14:30:00,95.2,95.23,95.13,95.13,34736.0,94.8604,94.8903,94.7906,94.7906,34736.0
2025-05-12 14:35:00,95.13,95.18,95.09,95.09,19837.0,94.7906,94.8405,94.7508,94.7508,19837.0
2025-05-12 14:40:00,95.1,95.1,94.95,95.01,20097.0,94.7608,94.7608,94.6113,94.6711,20097.0
2025-05-12 14:45:00,95.01,95.05,94.99,95.0,25527.0,94.6711,94.7109,94.6511,94.6611,25527.0
2025-05-12 14:50:00,95.0,95.0,94.88,94.98,22247.0,94.6611,94.6611,94.5415,94.6412,22247.0
2025-05-12 14:55:00,94.96,95.12,94.94,95.03,30333.0,94.6212,94.7807,94.6013,94.691,30333.0
2025-05-12 15:00:00,95.04,95.04,94.94,95.03,51209.0,94.701,94.701,94.6013,94.691,51209.0
2025-05-12 15:05:00,95.04,95.09,94.97,95.06,29852.0,94.701,94.7508,94.6312,94.7209,29852.0
2025-05-12 15:10:00,95.06,95.1,94.9,94.98,25885.0,94.7209,94.7608,94.5615,94.6412,25885.0
2025-05-12 15:15:00,94.99,95.17,94.96,95.06,37560.0,94.6511,94.8305,94.6212,94.7209,37560.0
2025-05-12 15:20:00,95.06,95.07,94.97,95.02,27472.0,94.7209,94.7309,94.6312,94.681,27472.0
2025-05-12 15:25:00,95.02,95.03,94.87,94.9,24743.0,94.681,94.691,94.5316,94.5615,24743.0
2025-05-12 15:30:00,94.91,94.95,94.85,94.88,37312.0,94.5714,94.6113,94.5116,94.5415,37312.0
2025-05-12 15:35:00,94.88,94.93,94.76,94.83,51601.0,94.5415,94.5914,94.422,94.4917,51601.0
2025-05-12 15:40:00,94.83,94.86,94.74,94.8,70439.0,94.4917,94.5216,94.402,94.4618,70439.0
2025-05-12 15:45:00,94.81,94.93,94.77,94.87,73233.0,94.4718,94.5914,94.4319,94.5316,73233.0
2025-05-12 15:50:00,94.86,95.23,94.8,95.09,104580.0,94.5216,94.8903,94.4618,94.7508,104580.0
2025-05-12 15:55:00,95.07,95.38,95.04,95.29,333518.0,94.7309,95.0398,94.701,94.9501,333518.0
2025-05-13 09:30:00,95.58,95.75,95.31,95.65,58948.0,95.239,95.4084,94.97,95.3088,58948.0
2025-05-13 09:35:00,95.75,96.37,95.75,96.34,27677.0,95.4084,96.0262,95.4084,95.9963,27677.0
2025-05-13 09:40:00,96.4,96.77,96.39,96.77,43716.0,96.0561,96.4248,96.0461,96.4248,43716.0
2025-05-13 09:45:00,96.77,96.83,96.5,96.79,29562.0,96.4248,96.4846,96.1558,96.4447,29562.0
2025-05-13 09:50:00,96.81,96.94,96.58,96.59,26329.0,96.4647,96.5942,96.2355,96.2454,26329.0
2025-05-13 09:55:00,96.56,96.74,96.47,96.56,26583.0,96.2155,96.3949,96.1259,96.2155,26583.0
2025-05-13 10:00:00,96.6,96.79,96.38,96.77,34579.0,96.2554,96.4447,96.0362,96.4248,34579.0
2025-05-13 10:05:00,96.75,96.87,96.59,96.78,34359.0,96.4049,96.5244,96.2454,96.4348,34359.0
2025-05-13 10:10:00,96.74,96.95,96.73,96.89,17052.0,96.3949,96.6042,96.3849,96.5444,17052.0
2025-05-13 10:15:00,96.88,96.88,96.72,96.73,20795.0,96.5344,96.5344,96.375,96.3849,20795.0
2025-05-13 10:20:00,96.73,96.81,96.61,96.81,12063.0,96.3849,96.4647,96.2654,96.4647,12063.0
2025-05-13 10:25:00,96.82,96.83,96.48,96.48,28795.0,96.4746,96.4846,96.1358,96.1358,28795.0
2025-05-13 10:30:00,96.51,96.75,96.48,96.7,14693.0,96.1657,96.4049,96.1358,96.355,14693.0
2025-05-13 10:35:00,96.69,96.69,96.43,96.44,17130.0,96.3451,96.3451,96.086,96.096,17130.0
2025-05-13 10:40:00,96.46,96.62,96.45,96.58,13286.0,96.1159,96.2753,96.1059,96.2355,13286.0
2025-05-13 10:45:00,96.55,96.71,96.55,96.65,11587.0,96.2056,96.365,96.2056,96.3052,11587.0
2025-05-13 10:50:00,96.67,96.83,96.67,96.77,5775.0,96.3251,96.4846,96.3251,96.4248,5775.0
2025-05-13 10:55:00,96.79,96.84,96.67,96.72,10072.0,96.4447,96.4945,96.3251,96.375,10072.0
2025-05-13 11:00:00,96.69,96.79,96.66,96.77,15381.0,96.3451,96.4447,96.3152,96.4248,15381.0
2025-05-13 11:05:00,96.76,96.86,96.74,96.83,22826.0,96.4148,96.5145,96.3949,96.4846,22826.0
2025-05-13 11:10:00,96.84,96.86,96.68,96.68,22435.0,96.4945,96.5145,96.3351,96.3351,22435.0
2025-05-13 11:15:00,96.67,96.84,96.65,96.84,15140.0,96.3251,96.4945,96.3052,96.4945,15140.0
2025-05-13 11:20:00,96.84,96.86,96.67,96.69,11370.0,96.4945,96.5145,96.3251,96.3451,11370.0
2025-05-13 11:25:00,96.71,96.87,96.71,96.75,11888.0,96.365,96.5244,96.365,96.4049,11888.0
2025-05-13 11:30:00,96.74,96.85,96.73,96.8,22543.0,96.3949,96.5045,96.3849,96.4547,22543.0
2025-05-13 11:35:00,96.81,96.86,96.74,96.84,33339.0,96.4647,96.5145,96.3949,96.4945,33339.0
2025-05-13 11:40:00,96.84,96.96,96.84,96.93,21029.0,96.4945,96.6141,96.4945,96.5842,21029.0
2025-05-13 11:45:00,96.92,97.05,96.92,96.99,18724.0,96.5743,96.7038,96.5743,96.644,18724.0
2025-05-13 11:50:00,96.96,96.98,96.82,96.82,8653.0,96.6141,96.634,96.4746,96.4746,8653.0
2025-05-13 11:55:00,96.77,96.85,96.74,96.78,8415.0,96.4248,96.5045,96.3949,96.4348,8415.0
2025-05-13 12:00:00,96.78,96.79,96.6,96.65,8237.0,96.4348,96.4447,96.2554,96.3052,8237.0
2025-05-13 12:05:00,96.67,96.75,96.65,96.66,5432.0,96.3251,96.4049,96.3052,96.3152,5432.0
2025-05-13 12:10:00,96.65,96.77,96.62,96.77,7367.0,96.3052,96.4248,96.2753,96.4248,7367.0
2025-05-13 12:15:00,96.75,96.78,96.66,96.67,8846.0,96.4049,96.4348,96.3152,96.3251,8846.0
2025-05-13 12:20:00,96.68,96.79,96.68,96.79,6168.0,96.3351,96.4447,96.3351,96.4447,6168.0
2025-05-13 12:25:00,96.81,96.95,96.81,96.95,8561.0,96.4647,96.6042,96.4647,96.6042,8561.0
2025-05-13 12:30:00,96.95,96.95,96.84,96.87,6001.0,96.6042,96.6042,96.4945,96.5244,6001.0
2025-05-13 12:35:00,96.87,96.96,96.87,96.94,10683.0,96.5244,96.6141,96.5244,96.5942,10683.0
2025-05-13 12:40:00,96.92,96.94,96.91,96.94,7949.0,96.5743,96.5942,96.5643,96.5942,7949.0
2025-05-13 12:45:00,96.94,96.97,96.91,96.93,14646.0,96.5942,96.6241,96.5643,96.5842,14646.0
2025-05-13 12:50:00,96.93,96.98,96.86,96.9,10908.0,96.5842,96.634,96.5145,96.5543,10908.0
2025-05-13 12:55:00,96.92,96.98,96.83,96.85,23316.0,96.5743,96.634,96.4846,96.5045,23316.0
2025-05-13 13:00:00,96.87,96.96,96.87,96.93,9584.0,96.5244,96.6141,96.5244,96.5842,9584.0
2025-05-13 13:05:00,96.93,96.94,96.79,96.84,17514.0,96.5842,96.5942,96.4447,96.4945,17514.0
2025-05-13 13:10:00,96.84,96.86,96.77,96.83,12191.0,96.4945,96.5145,96.4248,96.4846,12191.0
2025-05-13 13:15:00,96.83,97.02,96.83,96.92,28000.0,96.4846,96.6739,96.4846,96.5743,28000.0
2025-05-13 13:20:00,96.93,96.96,96.87,96.93,18077.0,96.5842,96.6141,96.5244,96.5842,18077.0
2025-05-13 13:25:00,96.93,96.93,96.78,96.84,9688.0,96.5842,96.5842,96.4348,96.4945,9688.0
2025-05-13 13:30:00,96.84,96.9,96.79,96.8,43845.0,96.4945,96.5543,96.4447,96.4547,43845.0
2025-05-13 13:35:00,96.79,96.89,96.79,96.8,15273.0,96.4447,96.5444,96.4447,96.4547,15273.0
2025-05-13 13:40:00,96.81,96.91,96.8,96.81,43041.0,96.4647,96.5643,96.4547,96.4647,43041.0
2025-05-13 13:45:00,96.81,96.87,96.81,96.85,15378.0,96.4647,96.5244,96.4647,96.5045,15378.0
2025-05-13 13:50:00,96.85,96.88,96.77,96.78,12774.0,96.5045,96.5344,96.4248,96.4348,12774.0
2025-05-13 13:55:00,96.78,96.83,96.7,96.77,11530.0,96.4348,96.4846,96.355,96.4248,11530.0
2025-05-13 14:00:00,96.75,96.91,96.72,96.91,72825.0,96.4049,96.5643,96.375,96.5643,72825.0
2025-05-13 14:05:00,96.9,97.05,96.9,97.04,56336.0,96.5543,96.7038,96.5543,96.6938,56336.0
2025-05-13 14:10:00,97.05,97.07,96.99,97.05,15749.0,96.7038,96.7237,96.644,96.7038,15749.0
2025-05-13 14:15:00,97.03,97.11,97.01,97.1,21062.0,96.6839,96.7636,96.6639,96.7536,21062.0
2025-05-13 14:20:00,97.1,97.11,96.94,96.98,28294.0,96.7536,96.7636,96.5942,96.634,28294.0
2025-05-13 14:25:00,96.99,97.02,96.94,96.95,14101.0,96.644,96.6739,96.5942,96.6042,14101.0
2025-05-13 14:30:00,96.94,96.96,96.82,96.84,16819.0,96.5942,96.6141,96.4746,96.4945,16819.0
2025-05-13 14:35:00,96.82,96.86,96.78,96.84,12508.0,96.4746,96.5145,96.4348,96.4945,12508.0
2025-05-13 14:40:00,96.84,96.89,96.79,96.82,10847.0,96.4945,96.5444,96.4447,96.4746,10847.0
2025-05-13 14:45:00,96.84,96.85,96.76,96.84,13454.0,96.4945,96.5045,96.4148,96.4945,13454.0
2025-05-13 14:50:00,96.85,96.92,96.82,96.92,11970.0,96.5045,96.5743,96.4746,96.5743,11970.0
2025-05-13 14:55:00,96.92,97.01,96.87,97.01,20414.0,96.5743,96.6639,96.5244,96.6639,20414.0
2025-05-13 15:00:00,97.01,97.06,96.91,96.95,14575.0,96.6639,96.7138,96.5643,96.6042,14575.0
2025-05-13 15:05:00,96.96,96.98,96.87,96.88,11520.0,96.6141,96.634,96.5244,96.5344,11520.0
2025-05-13 15:10:00,96.88,97.02,96.88,97.02,17404.0,96.5344,96.6739,96.5344,96.6739,17404.0
2025-05-13 15:15:00,97.0,97.0,96.66,96.74,326506.0,96.654,96.654,96.3152,96.3949,326506.0
2025-05-13 15:20:00,96.76,96.79,96.66,96.71,47342.0,96.4148,96.4447,96.3152,96.365,47342.0
2025-05-13 15:25:00,96.7,96.77,96.63,96.77,166071.0,96.355,96.4248,96.2853,96.4248,166071.0
2025-05-13 15:30:00,96.76,96.95,96.73,96.75,51809.0,96.4148,96.6042,96.3849,96.4049,51809.0
2025-05-13 15:35:00,96.76,96.82,96.71,96.71,81560.0,96.4148,96.4746,96.365,96.365,81560.0
2025-05-13 15:40:00,96.73,96.75,96.67,96.68,65816.0,96.3849,96.4049,96.3251,96.3351,65816.0
2025-05-13 15:45:00,96.67,96.72,96.65,96.67,56650.0,96.3251,96.375,96.3052,96.3251,56650.0
2025-05-13 15:50:00,96.68,96.7,96.35,96.37,99321.0,96.3351,96.355,96.0063,96.0262,99321.0
2025-05-13 15:55:00,96.35,96.39,95.98,96.0,429467.0,96.0063,96.0461,95.6376,95.6575,429467.0
2025-05-14 09:30:00,96.06,96.52,95.64,96.13,63453.0,95.7173,96.1757,95.2988,95.7871,63453.0
2025-05-14 09:35:00,96.13,96.51,96.12,96.18,30510.0,95.7871,96.1657,95.7771,95.8369,30510.0
2025-05-14 09:40:00,96.18,96.33,96.0,96.1,37332.0,95.8369,95.9864,95.6575,95.7572,37332.0
2025-05-14 09:45:00,96.14,96.29,95.91,96.29,36416.0,95.797,95.9465,95.5679,95.9465,36416.0
2025-05-14 09:50:00,96.28,96.34,96.15,96.28,33468.0,95.9365,95.9963,95.807,95.9365,33468.0
2025-05-14 09:55:00,96.28,96.29,96.08,96.25,23332.0,95.9365,95.9465,95.7373,95.9066,23332.0
2025-05-14 10:00:00,96.25,96.48,96.13,96.31,50159.0,95.9066,96.1358,95.7871,95.9664,50159.0
2025-05-14 10:05:00,96.3,96.3,96.1,96.16,42842.0,95.9565,95.9565,95.7572,95.817,42842.0
2025-05-14 10:10:00,96.14,96.27,95.98,96.07,27962.0,95.797,95.9266,95.6376,95.7273,27962.0
2025-05-14 10:15:00,96.07,96.35,96.02,96.18,49851.0,95.7273,96.0063,95.6775,95.8369,49851.0
2025-05-14 10:20:00,96.16,96.35,96.16,96.19,47768.0,95.817,96.0063,95.817,95.8469,47768.0
2025-05-14 10:25:00,96.21,96.44,96.16,96.37,12696.0,95.8668,96.096,95.817,96.0262,12696.0
2025-05-14 10:30:00,96.38,96.39,96.23,96.31,65830.0,96.0362,96.0461,95.8867,95.9664,65830.0
2025-05-14 10:35:00,96.3,96.4,96.19,96.19,46099.0,95.9565,96.0561,95.8469,95.8469,46099.0
2025-05-14 10:40:00,96.19,96.26,96.14,96.17,22572.0,95.8469,95.9166,95.797,95.8269,22572.0
2025-05-14 10:45:00,96.2,96.26,96.04,96.08,15849.0,95.8568,95.9166,95.6974,95.7373,15849.0
2025-05-14 10:50:00,96.07,96.14,96.06,96.12,9167.0,95.7273,95.797,95.7173,95.7771,9167.0
2025-05-14 10:55:00,96.14,96.14,96.0,96.07,134705.0,95.797,95.797,95.6575,95.7273,134705.0
2025-05-14 11:00:00,96.07,96.23,96.05,96.13,75052.0,95.7273,95.8867,95.7074,95.7871,75052.0
2025-05-14 11:05:00,96.13,96.33,96.07,96.33,40194.0,95.7871,95.9864,95.7273,95.9864,40194.0
2025-05-14 11:10:00,96.36,96.41,96.25,96.39,13398.0,96.0163,96.0661,95.9066,96.0461,13398.0
2025-05-14 11:15:00,96.4,96.41,96.33,96.39,13246.0,96.0561,96.0661,95.9864,96.0461,13246.0
2025-05-14 11:20:00,96.41,96.5,96.36,96.47,41198.0,96.0661,96.1558,96.0163,96.1259,41198.0
2025-05-14 11:25:00,96.46,96.61,96.46,96.61,21661.0,96.1159,96.2654,96.1159,96.2654,21661.0
2025-05-14 11:30:00,96.58,96.69,96.52,96.62,32871.0,96.2355,96.3451,96.1757,96.2753,32871.0
2025-05-14 11:35:00,96.64,96.65,96.48,96.48,19740.0,96.2953,96.3052,96.1358,96.1358,19740.0
2025-05-14 11:40:00,96.48,96.56,96.41,96.56,26963.0,96.1358,96.2155,96.0661,96.2155,26963.0
2025-05-14 11:45:00,96.57,96.6,96.44,96.53,16551.0,96.2255,96.2554,96.096,96.1856,16551.0
2025-05-14 11:50:00,96.51,96.52,96.35,96.35,46010.0,96.1657,96.1757,96.0063,96.0063,46010.0
2025-05-14 11:55:00,96.35,96.39,96.3,96.33,13481.0,96.0063,96.0461,95.9565,95.9864,13481.0
2025-05-14 12:00:00,96.34,96.42,96.34,96.34,12762.0,95.9963,96.076,95.9963,95.9963,12762.0
2025-05-14 12:05:00,96.34,96.43,96.34,96.42,7457.0,95.9963,96.086,95.9963,96.076,7457.0
2025-05-14 12:10:00,96.43,96.48,96.41,96.41,8668.0,96.086,96.1358,96.0661,96.0661,8668.0
2025-05-14 12:15:00,96.41,96.42,96.37,96.37,7925.0,96.0661,96.076,96.0262,96.0262,7925.0
2025-05-14 12:20:00,96.39,96.51,96.38,96.46,24308.0,96.0461,96.1657,96.0362,96.1159,24308.0
2025-05-14 12:25:00,96.45,96.48,96.38,96.46,8805.0,96.1059,96.1358,96.0362,96.1159,8805.0
2025-05-14 12:30:00,96.44,96.61,96.44,96.6,10681.0,96.096,96.2654,96.096,96.2554,10681.0
2025-05-14 12:35:00,96.59,96.64,96.45,96.47,11696.0,96.2454,96.2953,96.1059,96.1259,11696.0
2025-05-14 12:40:00,96.47,96.49,96.33,96.38,29341.0,96.1259,96.1458,95.9864,96.0362,29341.0
2025-05-14 12:45:00,96.38,96.46,96.32,96.36,14693.0,96.0362,96.1159,95.9764,96.0163,14693.0
2025-05-14 12:50:00,96.37,96.44,96.36,96.4,22068.0,96.0262,96.096,96.0163,96.0561,22068.0
2025-05-14 12:55:00,96.38,96.42,96.36,96.42,6835.0,96.0362,96.076,96.0163,96.076,6835.0
2025-05-14 13:00:00,96.4,96.44,96.32,96.35,22026.0,96.0561,96.096,95.9764,96.0063,22026.0
2025-05-14 13:05:00,96.36,96.42,96.33,96.41,9824.0,96.0163,96.076,95.9864,96.0661,9824.0
2025-05-14 13:10:00,96.41,96.43,96.27,96.29,15759.0,96.0661,96.086,95.9266,95.9465,15759.0
2025-05-14 13:15:00,96.29,96.29,96.13,96.21,6736.0,95.9465,95.9465,95.7871,95.8668,6736.0
2025-05-14 13:20:00,96.21,96.21,95.96,96.03,12679.0,95.8668,95.8668,95.6177,95.6874,12679.0
2025-05-14 13:25:00,96.05,96.15,95.96,96.12,9308.0,95.7074,95.807,95.6177,95.7771,9308.0
2025-05-14 13:30:00,96.14,96.23,96.11,96.21,13521.0,95.797,95.8867,95.7671,95.8668,13521.0
2025-05-14 13:35:00,96.22,96.32,96.21,96.31,10420.0,95.8768,95.9764,95.8668,95.9664,10420.0
2025-05-14 13:40:00,96.31,96.38,96.29,96.34,17117.0,95.9664,96.0362,95.9465,95.9963,17117.0
2025-05-14 13:45:00,96.31,96.39,96.29,96.3,21314.0,95.9664,96.0461,95.9465,95.9565,21314.0
2025-05-14 13:50:00,96.32,96.43,96.32,96.41,13327.0,95.9764,96.086,95.9764,96.0661,13327.0
2025-05-14 13:55:00,96.39,96.42,96.36,96.4,6633.0,96.0461,96.076,96.0163,96.0561,6633.0
2025-05-14 14:00:00,96.41,96.44,96.38,96.43,18910.0,96.0661,96.096,96.0362,96.086,18910.0
2025-05-14 14:05:00,96.43,96.45,96.36,96.37,17139.0,96.086,96.1059,96.0163,96.0262,17139.0
2025-05-14 14:10:00,96.37,96.37,96.25,96.25,8836.0,96.0262,96.0262,95.9066,95.9066,8836.0
2025-05-14 14:15:00,96.25,96.4,96.25,96.39,14562.0,95.9066,96.0561,95.9066,96.0461,14562.0
2025-05-14 14:20:00,96.39,96.39,96.27,96.27,16640.0,96.0461,96.0461,95.9266,95.9266,16640.0
2025-05-14 14:25:00,96.28,96.31,96.18,96.25,23081.0,95.9365,95.9664,95.8369,95.9066,23081.0
2025-05-14 14:30:00,96.25,96.46,96.25,96.42,26585.0,95.9066,96.1159,95.9066,96.076,26585.0
2025-05-14 14:35:00,96.43,96.46,96.35,96.46,18588.0,96.086,96.1159,96.0063,96.1159,18588.0
2025-05-14 14:40:00,96.47,96.49,96.42,96.49,21567.0,96.1259,96.1458,96.076,96.1458,21567.0
2025-05-14 14:45:00,96.52,96.52,96.35,96.37,14183.0,96.1757,96.1757,96.0063,96.0262,14183.0
2025-05-14 14:50:00,96.37,96.43,96.36,96.36,18436.0,96.0262,96.086,96.0163,96.0163,18436.0
2025-05-14 14:55:00,96.36,96.37,96.23,96.28,41650.0,96.0163,96.0262,95.8867,95.9365,41650.0
2025-05-14 15:00:00,96.27,96.33,96.22,96.24,31679.0,95.9266,95.9864,95.8768,95.8967,31679.0
2025-05-14 15:05:00,96.24,96.3,96.19,96.28,23577.0,95.8967,95.9565,95.8469,95.9365,23577.0
2025-05-14 15:10:00,96.29,96.39,96.28,96.37,25787.0,95.9465,96.0461,95.9365,96.0262,25787.0
2025-05-14 15:15:00,96.37,96.39,96.31,96.35,22782.0,96.0262,96.0461,95.9664,96.0063,22782.0
2025-05-14 15:20:00,96.34,96.36,96.12,96.16,31627.0,95.9963,96.0163,95.7771,95.817,31627.0
2025-05-14 15:25:00,96.14,96.23,96.12,96.19,24471.0,95.797,95.8867,95.7771,95.8469,24471.0
2025-05-14 15:30:00,96.19,96.31,96.18,96.29,35640.0,95.8469,95.9664,95.8369,95.9465,35640.0
2025-05-14 15:35:00,96.3,96.34,96.25,96.28,38078.0,95.9565,95.9963,95.9066,95.9365,38078.0
2025-05-14 15:40:00,96.29,96.39,96.28,96.37,49177.0,95.9465,96.0461,95.9365,96.0262,49177.0
2025-05-14 15:45:00,96.37,96.39,96.25,96.35,60860.0,96.0262,96.0461,95.9066,96.0063,60860.0
2025-05-14 15:50:00,96.39,96.61,96.35,96.52,117158.0,96.0461,96.2654,96.0063,96.1757,117158.0
2025-05-14 15:55:00,96.51,96.52,96.2,96.34,339107.0,96.1657,96.1757,95.8568,95.9963,339107.0
2025-05-15 09:30:00,95.8,96.66,95.8,96.61,34585.0,95.4583,96.3152,95.4583,96.2654,34585.0
2025-05-15 09:35:00,96.61,96.8,96.36,96.48,21292.0,96.2654,96.4547,96.0163,96.1358,21292.0
2025-05-15 09:40:00,96.43,96.52,96.37,96.47,11222.0,96.086,96.1757,96.0262,96.1259,11222.0
2025-05-15 09:45:00,96.42,96.45,96.12,96.17,11228.0,96.076,96.1059,95.7771,95.8269,11228.0
2025-05-15 09:50:00,96.18,96.29,96.06,96.12,28624.0,95.8369,95.9465,95.7173,95.7771,28624.0
2025-05-15 09:55:00,96.09,96.41,96.09,96.34,19579.0,95.7472,96.0661,95.7472,95.9963,19579.0
2025-05-15 10:00:00,96.35,96.68,96.35,96.66,7480.0,96.0063,96.3351,96.0063,96.3152,7480.0
2025-05-15 10:05:00,96.62,96.62,96.45,96.51,14789.0,96.2753,96.2753,96.1059,96.1657,14789.0
2025-05-15 10:10:00,96.52,96.52,96.22,96.4,8798.0,96.1757,96.1757,95.8768,96.0561,8798.0
2025-05-15 10:15:00,96.4,96.44,96.22,96.34,43307.0,96.0561,96.096,95.8768,95.9963,43307.0
2025-05-15 10:20:00,96.38,96.63,96.36,96.63,29318.0,96.0362,96.2853,96.0163,96.2853,29318.0
2025-05-15 10:25:00,96.61,96.64,96.45,96.51,24606.0,96.2654,96.2953,96.1059,96.1657,24606.0
2025-05-15 10:30:00,96.48,96.56,96.43,96.48,11877.0,96.1358,96.2155,96.086,96.1358,11877.0
2025-05-15 10:35:00,96.48,96.57,96.37,96.57,9271.0,96.1358,96.2255,96.0262,96.2255,9271.0
2025-05-15 10:40:00,96.58,96.7,96.57,96.6,18793.0,96.2355,96.355,96.2255,96.2554,18793.0
2025-05-15 10:45:00,96.65,96.72,96.6,96.64,9114.0,96.3052,96.375,96.2554,96.2953,9114.0
2025-05-15 10:50:00,96.61,96.68,96.57,96.62,3257.0,96.2654,96.3351,96.2255,96.2753,3257.0
2025-05-15 10:55:00,96.64,96.77,96.62,96.71,12052.0,96.2953,96.4248,96.2753,96.365,12052.0
2025-05-15 11:00:00,96.68,96.74,96.65,96.71,10283.0,96.3351,96.3949,96.3052,96.365,10283.0
2025-05-15 11:05:00,96.72,96.75,96.65,96.65,5511.0,96.375,96.4049,96.3052,96.3052,5511.0
2025-05-15 11:10:00,96.66,96.73,96.61,96.66,6295.0,96.3152,96.3849,96.2654,96.3152,6295.0
2025-05-15 11:15:00,96.67,96.71,96.62,96.64,4560.0,96.3251,96.365,96.2753,96.2953,4560.0
2025-05-15 11:20:00,96.64,96.77,96.62,96.71,7125.0,96.2953,96.4248,96.2753,96.365,7125.0
2025-05-15 11:25:00,96.7,96.74,96.65,96.74,9273.0,96.355,96.3949,96.3052,96.3949,9273.0
2025-05-15 11:30:00,96.71,96.77,96.71,96.71,3828.0,96.365,96.4248,96.365,96.365,3828.0
2025-05-15 11:35:00,96.7,96.74,96.63,96.69,15717.0,96.355,96.3949,96.2853,96.3451,15717.0
2025-05-15 11:40:00,96.7,96.78,96.69,96.77,15233.0,96.355,96.4348,96.3451,96.4248,15233.0
2025-05-15 11:45:00,96.74,96.74,96.65,96.68,3907.0,96.3949,96.3949,96.3052,96.3351,3907.0
2025-05-15 11:50:00,96.66,96.66,96.5,96.59,37523.0,96.3152,96.3152,96.1558,96.2454,37523.0
2025-05-15 11:55:00,96.59,96.63,96.57,96.62,10711.0,96.2454,96.2853,96.2255,96.2753,10711.0
2025-05-15 12:00:00,96.61,96.65,96.54,96.58,4265.0,96.2654,96.3052,96.1956,96.2355,4265.0
2025-05-15 12:05:00,96.59,96.75,96.59,96.72,6294.0,96.2454,96.4049,96.2454,96.375,6294.0
2025-05-15 12:10:00,96.71,96.73,96.66,96.67,10603.0,96.365,96.3849,96.3152,96.3251,10603.0
2025-05-15 12:15:00,96.67,96.68,96.56,96.59,3363.0,96.3251,96.3351,96.2155,96.2454,3363.0
2025-05-15 12:20:00,96.59,96.61,96.54,96.55,9306.0,96.2454,96.2654,96.1956,96.2056,9306.0
2025-05-15 12:25:00,96.54,96.54,96.42,96.52,14988.0,96.1956,96.1956,96.076,96.1757,14988.0
2025-05-15 12:30:00,96.5,96.58,96.49,96.58,20310.0,96.1558,96.2355,96.1458,96.2355,20310.0
2025-05-15 12:35:00,96.57,96.62,96.51,96.59,21288.0,96.2255,96.2753,96.1657,96.2454,21288.0
2025-05-15 12:40:00,96.59,96.64,96.54,96.56,15378.0,96.2454,96.2953,96.1956,96.2155,15378.0
2025-05-15 12:45:00,96.57,96.63,96.57,96.6,12243.0,96.2255,96.2853,96.2255,96.2554,12243.0
2025-05-15 12:50:00,96.58,96.61,96.54,96.54,6752.0,96.2355,96.2654,96.1956,96.1956,6752.0
2025-05-15 12:55:00,96.56,96.57,96.49,96.55,9392.0,96.2155,96.2255,96.1458,96.2056,9392.0
2025-05-15 13:00:00,96.54,96.64,96.52,96.64,14457.0,96.1956,96.2953,96.1757,96.2953,14457.0
2025-05-15 13:05:00,96.63,96.63,96.5,96.58,9318.0,96.2853,96.2853,96.1558,96.2355,9318.0
2025-05-15 13:10:00,96.54,96.59,96.52,96.57,7279.0,96.1956,96.2454,96.1757,96.2255,7279.0
2025-05-15 13:15:00,96.58,96.61,96.54,96.6,7660.0,96.2355,96.2654,96.1956,96.2554,7660.0
2025-05-15 13:20:00,96.61,96.64,96.59,96.62,9130.0,96.2654,96.2953,96.2454,96.2753,9130.0
2025-05-15 13:25:00,96.62,96.7,96.6,96.67,10266.0,96.2753,96.355,96.2554,96.3251,10266.0
2025-05-15 13:30:00,96.68,96.7,96.59,96.59,11878.0,96.3351,96.355,96.2454,96.2454,11878.0
2025-05-15 13:35:00,96.59,96.63,96.54,96.63,8739.0,96.2454,96.2853,96.1956,96.2853,8739.0
2025-05-15 13:40:00,96.63,96.68,96.61,96.64,8860.0,96.2853,96.3351,96.2654,96.2953,8860.0
2025-05-15 13:45:00,96.66,96.68,96.56,96.63,15195.0,96.3152,96.3351,96.2155,96.2853,15195.0
2025-05-15 13:50:00,96.65,96.72,96.64,96.64,16448.0,96.3052,96.375,96.2953,96.2953,16448.0
2025-05-15 13:55:00,96.64,96.64,96.52,96.55,10965.0,96.2953,96.2953,96.1757,96.2056,10965.0
2025-05-15 14:00:00,96.56,96.63,96.5,96.62,8263.0,96.2155,96.2853,96.1558,96.2753,8263.0
2025-05-15 14:05:00,96.64,96.73,96.62,96.67,4243.0,96.2953,96.3849,96.2753,96.3251,4243.0
2025-05-15 14:10:00,96.67,96.74,96.65,96.69,3937.0,96.3251,96.3949,96.3052,96.3451,3937.0
2025-05-15 14:15:00,96.7,96.77,96.66,96.69,12179.0,96.355,96.4248,96.3152,96.3451,12179.0
2025-05-15 14:20:00,96.68,96.77,96.65,96.7,25163.0,96.3351,96.4248,96.3052,96.355,25163.0
2025-05-15 14:25:00,96.69,96.78,96.69,96.77,6096.0,96.3451,96.4348,96.3451,96.4248,6096.0
2025-05-15 14:30:00,96.77,96.9,96.77,96.9,8240.0,96.4248,96.5543,96.4248,96.5543,8240.0
2025-05-15 14:35:00,96.9,96.91,96.82,96.84,4941.0,96.5543,96.5643,96.4746,96.4945,4941.0
2025-05-15 14:40:00,96.85,96.96,96.83,96.9,21099.0,96.5045,96.6141,96.4846,96.5543,21099.0
2025-05-15 14:45:00,96.9,96.91,96.84,96.91,6112.0,96.5543,96.5643,96.4945,96.5643,6112.0
2025-05-15 14:50:00,96.88,96.91,96.85,96.85,5660.0,96.5344,96.5643,96.5045,96.5045,5660.0
2025-05-15 14:55:00,96.86,96.95,96.86,96.91,8296.0,96.5145,96.6042,96.5145,96.5643,8296.0
2025-05-15 15:00:00,96.91,96.95,96.89,96.9,8996.0,96.5643,96.6042,96.5444,96.5543,8996.0
2025-05-15 15:05:00,96.89,96.93,96.83,96.83,10573.0,96.5444,96.5842,96.4846,96.4846,10573.0
2025-05-15 15:10:00,96.84,96.98,96.82,96.96,24251.0,96.4945,96.634,96.4746,96.6141,24251.0
2025-05-15 15:15:00,96.95,96.96,96.89,96.92,18896.0,96.6042,96.6141,96.5444,96.5743,18896.0
2025-05-15 15:20:00,96.92,96.96,96.89,96.95,16534.0,96.5743,96.6141,96.5444,96.6042,16534.0
2025-05-15 15:25:00,96.94,96.94,96.8,96.87,29677.0,96.5942,96.5942,96.4547,96.5244,29677.0
2025-05-15 15:30:00,96.87,96.94,96.83,96.85,18817.0,96.5244,96.5942,96.4846,96.5045,18817.0
2025-05-15 15:35:00,96.85,96.88,96.8,96.81,21535.0,96.5045,96.5344,96.4547,96.4647,21535.0
2025-05-15 15:40:00,96.82,96.88,96.79,96.82,34150.0,96.4746,96.5344,96.4447,96.4746,34150.0
2025-05-15 15:45:00,96.81,96.95,96.76,96.81,64754.0,96.4647,96.6042,96.4148,96.4647,64754.0
2025-05-15 15:50:00,96.8,96.96,96.72,96.72,97750.0,96.4547,96.6141,96.375,96.375,97750.0
2025-05-15 15:55:00,96.71,96.85,96.61,96.81,187638.0,96.365,96.5045,96.2654,96.4647,187638.0
2025-05-16 09:30:00,96.78,97.02,96.57,96.66,155171.0,96.4348,96.6739,96.2255,96.3152,155171.0
2025-05-16 09:35:00,96.66,96.77,96.38,96.43,27355.0,96.3152,96.4248,96.0362,96.086,27355.0
2025-05-16 09:40:00,96.42,96.48,96.33,96.45,4936.0,96.076,96.1358,95.9864,96.1059,4936.0
2025-05-16 09:45:00,96.45,96.64,96.41,96.55,12165.0,96.1059,96.2953,96.0661,96.2056,12165.0
2025-05-16 09:50:00,96.57,96.71,96.53,96.7,8482.0,96.2255,96.365,96.1856,96.355,8482.0
2025-05-16 09:55:00,96.7,96.78,96.5,96.58,20965.0,96.355,96.4348,96.1558,96.2355,20965.0
2025-05-16 10:00:00,96.54,96.67,96.42,96.54,30974.0,96.1956,96.3251,96.076,96.1956,30974.0
2025-05-16 10:05:00,96.52,96.52,96.3,96.48,13540.0,96.1757,96.1757,95.9565,96.1358,13540.0
2025-05-16 10:10:00,96.52,96.68,96.48,96.6,22804.0,96.1757,96.3351,96.1358,96.2554,22804.0
2025-05-16 10:15:00,96.6,96.75,96.6,96.67,17616.0,96.2554,96.4049,96.2554,96.3251,17616.0
2025-05-16 10:20:00,96.65,96.82,96.59,96.74,17143.0,96.3052,96.4746,96.2454,96.3949,17143.0
2025-05-16 10:25:00,96.76,96.94,96.75,96.82,15977.0,96.4148,96.5942,96.4049,96.4746,15977.0
2025-05-16 10:30:00,96.83,96.92,96.75,96.85,16795.0,96.4846,96.5743,96.4049,96.5045,16795.0
2025-05-16 10:35:00,96.84,96.97,96.8,96.86,17602.0,96.4945,96.6241,96.4547,96.5145,17602.0
2025-05-16 10:40:00,96.88,96.89,96.78,96.81,12253.0,96.5344,96.5444,96.4348,96.4647,12253.0
2025-05-16 10:45:00,96.78,96.93,96.78,96.89,6785.0,96.4348,96.5842,96.4348,96.5444,6785.0
2025-05-16 10:50:00,96.89,96.97,96.89,96.97,17539.0,96.5444,96.6241,96.5444,96.6241,17539.0
2025-05-16 10:55:00,96.97,96.99,96.87,96.89,13717.0,96.6241,96.644,96.5244,96.5444,13717.0
2025-05-16 11:00:00,96.9,96.94,96.8,96.81,18557.0,96.5543,96.5942,96.4547,96.4647,18557.0
2025-05-16 11:05:00,96.81,96.98,96.81,96.9,89416.0,96.4647,96.634,96.4647,96.5543,89416.0
2025-05-16 11:10:00,96.93,97.03,96.92,97.01,12209.0,96.5842,96.6839,96.5743,96.6639,12209.0
2025-05-16 11:15:00,97.02,97.04,96.92,96.98,9243.0,96.6739,96.6938,96.5743,96.634,9243.0
2025-05-16 11:20:00,96.98,96.99,96.92,96.94,10023.0,96.634,96.644,96.5743,96.5942,10023.0
2025-05-16 11:25:00,96.94,97.0,96.93,96.93,7989.0,96.5942,96.654,96.5842,96.5842,7989.0
2025-05-16 11:30:00,96.93,97.03,96.92,96.93,16481.0,96.5842,96.6839,96.5743,96.5842,16481.0
2025-05-16 11:35:00,96.94,97.0,96.83,96.84,7821.0,96.5942,96.654,96.4846,96.4945,7821.0
2025-05-16 11:40:00,96.82,97.0,96.81,97.0,40544.0,96.4746,96.654,96.4647,96.654,40544.0
2025-05-16 11:45:00,97.01,97.09,96.97,97.02,41749.0,96.6639,96.7437,96.6241,96.6739,41749.0
2025-05-16 11:50:00,97.05,97.12,97.0,97.09,11327.0,96.7038,96.7735,96.654,96.7437,11327.0
2025-05-16 11:55:00,97.12,97.2,97.09,97.18,9835.0,96.7735,96.8533,96.7437,96.8333,9835.0
2025-05-16 12:00:00,97.16,97.43,97.16,97.43,19902.0,96.8134,97.0824,96.8134,97.0824,19902.0
2025-05-16 12:05:00,97.43,97.51,97.4,97.47,26755.0,97.0824,97.1622,97.0525,97.1223,26755.0
2025-05-16 12:10:00,97.46,97.51,97.35,97.48,62156.0,97.1123,97.1622,97.0027,97.1323,62156.0
2025-05-16 12:15:00,97.49,97.56,97.42,97.43,44595.0,97.1422,97.212,97.0725,97.0824,44595.0
2025-05-16 12:20:00,97.43,97.49,97.37,97.49,14717.0,97.0824,97.1422,97.0227,97.1422,14717.0
2025-05-16 12:25:00,97.46,97.48,97.32,97.33,8931.0,97.1123,97.1323,96.9728,96.9828,8931.0
2025-05-16 12:30:00,97.35,97.39,97.29,97.29,8241.0,97.0027,97.0426,96.9429,96.9429,8241.0
2025-05-16 12:35:00,97.3,97.3,97.19,97.25,5596.0,96.9529,96.9529,96.8433,96.9031,5596.0
2025-05-16 12:40:00,97.25,97.35,97.25,97.35,11779.0,96.9031,97.0027,96.9031,97.0027,11779.0
2025-05-16 12:45:00,97.36,97.39,97.32,97.33,53256.0,97.0127,97.0426,96.9728,96.9828,53256.0
2025-05-16 12:50:00,97.32,97.44,97.32,97.4,14843.0,96.9728,97.0924,96.9728,97.0525,14843.0
2025-05-16 12:55:00,97.43,97.47,97.41,97.42,8289.0,97.0824,97.1223,97.0625,97.0725,8289.0
2025-05-16 13:00:00,97.42,97.5,97.4,97.48,11038.0,97.0725,97.1522,97.0525,97.1323,11038.0
2025-05-16 13:05:00,97.47,97.49,97.41,97.49,4492.0,97.1223,97.1422,97.0625,97.1422,4492.0
2025-05-16 13:10:00,97.48,97.53,97.43,97.52,10530.0,97.1323,97.1821,97.0824,97.1721,10530.0
2025-05-16 13:15:00,97.53,97.59,97.52,97.56,6776.0,97.1821,97.2419,97.1721,97.212,6776.0
2025-05-16 13:20:00,97.58,97.6,97.53,97.59,7831.0,97.2319,97.2518,97.1821,97.2419,7831.0
2025-05-16 13:25:00,97.59,97.61,97.57,97.6,3145.0,97.2419,97.2618,97.2219,97.2518,3145.0
2025-05-16 13:30:00,97.59,97.67,97.58,97.65,21272.0,97.2419,97.3216,97.2319,97.3017,21272.0
2025-05-16 13:35:00,97.65,97.68,97.63,97.64,12143.0,97.3017,97.3315,97.2817,97.2917,12143.0
2025-05-16 13:40:00,97.63,97.64,97.54,97.54,26713.0,97.2817,97.2917,97.192,97.192,26713.0
2025-05-16 13:45:00,97.54,97.61,97.54,97.59,8634.0,97.192,97.2618,97.192,97.2419,8634.0
2025-05-16 13:50:00,97.6,97.6,97.46,97.47,5993.0,97.2518,97.2518,97.1123,97.1223,5993.0
2025-05-16 13:55:00,97.47,97.52,97.47,97.47,11004.0,97.1223,97.1721,97.1223,97.1223,11004.0
2025-05-16 14:00:00,97.48,97.59,97.48,97.56,14867.0,97.1323,97.2419,97.1323,97.212,14867.0
2025-05-16 14:05:00,97.56,97.62,97.51,97.54,20969.0,97.212,97.2718,97.1622,97.192,20969.0
2025-05-16 14:10:00,97.54,97.6,97.5,97.59,24110.0,97.192,97.2518,97.1522,97.2419,24110.0
2025-05-16 14:15:00,97.57,97.59,97.45,97.47,15585.0,97.2219,97.2419,97.1024,97.1223,15585.0
2025-05-16 14:20:00,97.48,97.53,97.45,97.51,15107.0,97.1323,97.1821,97.1024,97.1622,15107.0
2025-05-16 14:25:00,97.5,97.57,97.49,97.54,16582.0,97.1522,97.2219,97.1422,97.192,16582.0
2025-05-16 14:30:00,97.53,97.55,97.45,97.52,17275.0,97.1821,97.202,97.1024,97.1721,17275.0
2025-05-16 14:35:00,97.53,97.58,97.49,97.58,32516.0,97.1821,97.2319,97.1422,97.2319,32516.0
2025-05-16 14:40:00,97.58,97.66,97.58,97.64,19322.0,97.2319,97.3116,97.2319,97.2917,19322.0
2025-05-16 14:45:00,97.64,97.72,97.64,97.72,12284.0,97.2917,97.3714,97.2917,97.3714,12284.0
2025-05-16 14:50:00,97.72,97.72,97.64,97.68,15879.0,97.3714,97.3714,97.2917,97.3315,15879.0
2025-05-16 14:55:00,97.67,97.7,97.62,97.66,9674.0,97.3216,97.3515,97.2718,97.3116,9674.0
2025-05-16 15:00:00,97.67,97.73,97.66,97.7,12923.0,97.3216,97.3814,97.3116,97.3515,12923.0
2025-05-16 15:05:00,97.71,97.8,97.7,97.75,20411.0,97.3614,97.4511,97.3515,97.4013,20411.0
2025-05-16 15:10:00,97.75,97.77,97.72,97.72,17772.0,97.4013,97.4212,97.3714,97.3714,17772.0
2025-05-16 15:15:00,97.72,97.8,97.7,97.8,13980.0,97.3714,97.4511,97.3515,97.4511,13980.0
2025-05-16 15:20:00,97.8,97.8,97.67,97.69,16543.0,97.4511,97.4511,97.3216,97.3415,16543.0
2025-05-16 15:25:00,97.7,97.71,97.63,97.66,31524.0,97.3515,97.3614,97.2817,97.3116,31524.0
2025-05-16 15:30:00,97.65,97.71,97.63,97.65,37037.0,97.3017,97.3614,97.2817,97.3017,37037.0
2025-05-16 15:35:00,97.65,97.7,97.63,97.67,18873.0,97.3017,97.3515,97.2817,97.3216,18873.0
2025-05-16 15:40:00,97.67,97.73,97.66,97.68,30256.0,97.3216,97.3814,97.3116,97.3315,30256.0
2025-05-16 15:45:00,97.69,97.78,97.62,97.7,41174.0,97.3415,97.4312,97.2718,97.3515,41174.0
2025-05-16 15:50:00,97.69,97.81,97.65,97.75,78075.0,97.3415,97.4611,97.3017,97.4013,78075.0
2025-05-16 15:55:00,97.77,97.95,97.74,97.91,183618.0,97.4212,97.6006,97.3913,97.5607,183618.0
2025-05-19 09:30:00,96.53,97.13,96.05,97.0,71425.0,96.1856,96.7835,95.7074,96.654,71425.0
2025-05-19 09:35:00,97.0,97.17,96.79,97.03,14771.0,96.654,96.8234,96.4447,96.6839,14771.0
2025-05-19 09:40:00,97.03,97.14,96.99,97.06,14798.0,96.6839,96.7935,96.644,96.7138,14798.0
2025-05-19 09:45:00,97.04,97.45,97.04,97.39,41184.0,96.6938,97.1024,96.6938,97.0426,41184.0
2025-05-19 09:50:00,97.39,97.51,97.35,97.48,13008.0,97.0426,97.1622,97.0027,97.1323,13008.0
2025-05-19 09:55:00,97.47,97.6,97.35,97.57,17716.0,97.1223,97.2518,97.0027,97.2219,17716.0
2025-05-19 10:00:00,97.59,97.72,97.51,97.65,21669.0,97.2419,97.3714,97.1622,97.3017,21669.0
2025-05-19 10:05:00,97.65,97.82,97.58,97.59,17777.0,97.3017,97.471,97.2319,97.2419,17777.0
2025-05-19 10:10:00,97.59,97.88,97.59,97.77,44306.0,97.2419,97.5308,97.2419,97.4212,44306.0
2025-05-19 10:15:00,97.77,97.9,97.77,97.85,19317.0,97.4212,97.5508,97.4212,97.5009,19317.0
2025-05-19 10:20:00,97.85,97.9,97.8,97.84,14486.0,97.5009,97.5508,97.4511,97.491,14486.0
2025-05-19 10:25:00,97.8,97.82,97.62,97.74,15835.0,97.4511,97.471,97.2718,97.3913,15835.0
2025-05-19 10:30:00,97.74,97.83,97.67,97.81,15860.0,97.3913,97.481,97.3216,97.4611,15860.0
2025-05-19 10:35:00,97.79,97.92,97.78,97.9,6888.0,97.4412,97.5707,97.4312,97.5508,6888.0
2025-05-19 10:40:00,97.9,97.92,97.81,97.84,11764.0,97.5508,97.5707,97.4611,97.491,11764.0
2025-05-19 10:45:00,97.84,97.88,97.76,97.76,5424.0,97.491,97.5308,97.4113,97.4113,5424.0
2025-05-19 10:50:00,97.76,97.9,97.72,97.86,23823.0,97.4113,97.5508,97.3714,97.5109,23823.0
2025-05-19 10:55:00,97.87,97.88,97.8,97.85,7827.0,97.5209,97.5308,97.4511,97.5009,7827.0
2025-05-19 11:00:00,97.85,98.09,97.82,98.04,14296.0,97.5009,97.7401,97.471,97.6903,14296.0
2025-05-19 11:05:00,98.05,98.08,97.96,98.01,5911.0,97.7002,97.7301,97.6105,97.6604,5911.0
2025-05-19 11:10:00,98.03,98.06,97.94,97.98,11346.0,97.6803,97.7102,97.5906,97.6305,11346.0
2025-05-19 11:15:00,97.98,98.03,97.95,97.99,14388.0,97.6305,97.6803,97.6006,97.6404,14388.0
2025-05-19 11:20:00,97.98,97.98,97.87,97.89,8845.0,97.6305,97.6305,97.5209,97.5408,8845.0
2025-05-19 11:25:00,97.87,97.87,97.68,97.68,18000.0,97.5209,97.5209,97.3315,97.3315,18000.0
2025-05-19 11:30:00,97.67,97.76,97.66,97.74,17242.0,97.3216,97.4113,97.3116,97.3913,17242.0
2025-05-19 11:35:00,97.74,97.89,97.74,97.86,17225.0,97.3913,97.5408,97.3913,97.5109,17225.0
2025-05-19 11:40:00,97.89,97.96,97.87,97.89,5539.0,97.5408,97.6105,97.5209,97.5408,5539.0
2025-05-19 11:45:00,97.89,97.93,97.72,97.73,11716.0,97.5408,97.5807,97.3714,97.3814,11716.0
2025-05-19 11:50:00,97.73,97.9,97.69,97.81,18900.0,97.3814,97.5508,97.3415,97.4611,18900.0
2025-05-19 11:55:00,97.79,97.88,97.74,97.85,5479.0,97.4412,97.5308,97.3913,97.5009,5479.0
2025-05-19 12:00:00,97.85,97.95,97.81,97.94,13047.0,97.5009,97.6006,97.4611,97.5906,13047.0
2025-05-19 12:05:00,97.94,97.94,97.9,97.92,5212.0,97.5906,97.5906,97.5508,97.5707,5212.0
2025-05-19 12:10:00,97.92,97.99,97.91,97.98,11392.0,97.5707,97.6404,97.5607,97.6305,11392.0
2025-05-19 12:15:00,98.0,98.02,97.91,97.91,11467.0,97.6504,97.6703,97.5607,97.5607,11467.0
2025-05-19 12:20:00,97.91,97.96,97.91,97.95,16581.0,97.5607,97.6105,97.5607,97.6006,16581.0
2025-05-19 12:25:00,97.93,98.04,97.92,98.03,13776.0,97.5807,97.6903,97.5707,97.6803,13776.0
2025-05-19 12:30:00,98.02,98.04,97.98,98.03,9025.0,97.6703,97.6903,97.6305,97.6803,9025.0
2025-05-19 12:35:00,98.03,98.1,98.02,98.09,9217.0,97.6803,97.75,97.6703,97.7401,9217.0
2025-05-19 12:40:00,98.08,98.08,98.0,98.08,14238.0,97.7301,97.7301,97.6504,97.7301,14238.0
2025-05-19 12:45:00,98.08,98.13,98.06,98.11,7664.0,97.7301,97.7799,97.7102,97.76,7664.0
2025-05-19 12:50:00,98.12,98.19,98.12,98.15,25453.0,97.77,97.8397,97.77,97.7999,25453.0
2025-05-19 12:55:00,98.16,98.21,98.11,98.13,8187.0,97.8098,97.8597,97.76,97.7799,8187.0
2025-05-19 13:00:00,98.11,98.21,98.09,98.19,7776.0,97.76,97.8597,97.7401,97.8397,7776.0
2025-05-19 13:05:00,98.21,98.33,98.21,98.32,5718.0,97.8597,97.9792,97.8597,97.9693,5718.0
2025-05-19 13:10:00,98.32,98.32,98.26,98.29,3849.0,97.9693,97.9693,97.9095,97.9394,3849.0
2025-05-19 13:15:00,98.29,98.29,98.22,98.23,3954.0,97.9394,97.9394,97.8696,97.8796,3954.0
2025-05-19 13:20:00,98.22,98.28,98.21,98.28,9331.0,97.8696,97.9294,97.8597,97.9294,9331.0
2025-05-19 13:25:00,98.26,98.31,98.25,98.26,9399.0,97.9095,97.9593,97.8995,97.9095,9399.0
2025-05-19 13:30:00,98.29,98.29,98.16,98.24,17094.0,97.9394,97.9394,97.8098,97.8895,17094.0
2025-05-19 13:35:00,98.26,98.26,98.17,98.21,9523.0,97.9095,97.9095,97.8198,97.8597,9523.0
2025-05-19 13:40:00,98.17,98.2,98.13,98.17,10258.0,97.8198,97.8497,97.7799,97.8198,10258.0
2025-05-19 13:45:00,98.17,98.18,98.06,98.09,28550.0,97.8198,97.8298,97.7102,97.7401,28550.0
2025-05-19 13:50:00,98.08,98.15,98.06,98.11,33877.0,97.7301,97.7999,97.7102,97.76,33877.0
2025-05-19 13:55:00,98.11,98.12,98.09,98.09,10152.0,97.76,97.77,97.7401,97.7401,10152.0
2025-05-19 14:00:00,98.09,98.12,98.05,98.06,16333.0,97.7401,97.77,97.7002,97.7102,16333.0
2025-05-19 14:05:00,98.06,98.08,97.98,98.04,19801.0,97.7102,97.7301,97.6305,97.6903,19801.0
2025-05-19 14:10:00,98.04,98.08,97.98,98.08,9374.0,97.6903,97.7301,97.6305,97.7301,9374.0
2025-05-19 14:15:00,98.09,98.09,97.93,98.0,7884.0,97.7401,97.7401,97.5807,97.6504,7884.0
2025-05-19 14:20:00,98.0,98.06,97.96,98.02,16520.0,97.6504,97.7102,97.6105,97.6703,16520.0
2025-05-19 14:25:00,98.02,98.13,98.02,98.04,13284.0,97.6703,97.7799,97.6703,97.6903,13284.0
2025-05-19 14:30:00,98.04,98.14,98.01,98.09,6633.0,97.6903,97.7899,97.6604,97.7401,6633.0
2025-05-19 14:35:00,98.1,98.15,98.07,98.1,9731.0,97.75,97.7999,97.7202,97.75,9731.0
2025-05-19 14:40:00,98.11,98.12,98.03,98.08,15794.0,97.76,97.77,97.6803,97.7301,15794.0
2025-05-19 14:45:00,98.08,98.08,98.0,98.05,12534.0,97.7301,97.7301,97.6504,97.7002,12534.0
2025-05-19 14:50:00,98.06,98.07,97.96,97.97,14257.0,97.7102,97.7202,97.6105,97.6205,14257.0
2025-05-19 14:55:00,97.96,98.07,97.93,98.05,16937.0,97.6105,97.7202,97.5807,97.7002,16937.0
2025-05-19 15:00:00,98.04,98.06,97.86,97.89,43508.0,97.6903,97.7102,97.5109,97.5408,43508.0
2025-05-19 15:05:00,97.88,97.88,97.78,97.86,38659.0,97.5308,97.5308,97.4312,97.5109,38659.0
2025-05-19 15:10:00,97.86,97.86,97.73,97.74,31519.0,97.5109,97.5109,97.3814,97.3913,31519.0
2025-05-19 15:15:00,97.75,97.78,97.67,97.69,16099.0,97.4013,97.4312,97.3216,97.3415,16099.0
2025-05-19 15:20:00,97.69,97.73,97.67,97.69,31300.0,97.3415,97.3814,97.3216,97.3415,31300.0
2025-05-19 15:25:00,97.7,97.7,97.6,97.65,22284.0,97.3515,97.3515,97.2518,97.3017,22284.0
2025-05-19 15:30:00,97.68,97.75,97.66,97.7,33228.0,97.3315,97.4013,97.3116,97.3515,33228.0
2025-05-19 15:35:00,97.7,97.71,97.63,97.68,24753.0,97.3515,97.3614,97.2817,97.3315,24753.0
2025-05-19 15:40:00,97.68,97.69,97.59,97.61,18893.0,97.3315,97.3415,97.2419,97.2618,18893.0
2025-05-19 15:45:00,97.61,97.65,97.56,97.62,56951.0,97.2618,97.3017,97.212,97.2718,56951.0
2025-05-19 15:50:00,97.63,97.76,97.57,97.72,109907.0,97.2817,97.4113,97.2219,97.3714,109907.0
2025-05-19 15:55:00,97.7,97.92,97.67,97.86,248321.0,97.3515,97.5707,97.3216,97.5109,248321.0
2025-05-20 09:30:00,97.75,98.19,97.53,98.08,93934.0,97.4013,97.8397,97.1821,97.7301,93934.0
2025-05-20 09:35:00,98.13,98.13,97.59,97.76,38611.0,97.7799,97.7799,97.2419,97.4113,38611.0
2025-05-20 09:40:00,97.83,97.85,97.62,97.67,13085.0,97.481,97.5009,97.2718,97.3216,13085.0
2025-05-20 09:45:00,97.67,97.77,97.53,97.64,20895.0,97.3216,97.4212,97.1821,97.2917,20895.0
2025-05-20 09:50:00,97.65,97.79,97.57,97.79,22639.0,97.3017,97.4412,97.2219,97.4412,22639.0
2025-05-20 09:55:00,97.8,97.93,97.68,97.69,17978.0,97.4511,97.5807,97.3315,97.3415,17978.0
2025-05-20 10:00:00,97.68,97.83,97.68,97.77,19131.0,97.3315,97.481,97.3315,97.4212,19131.0
2025-05-20 10:05:00,97.74,97.75,97.62,97.64,15464.0,97.3913,97.4013,97.2718,97.2917,15464.0
2025-05-20 10:10:00,97.63,97.74,97.6,97.74,18648.0,97.2817,97.3913,97.2518,97.3913,18648.0
2025-05-20 10:15:00,97.73,97.85,97.72,97.83,17712.0,97.3814,97.5009,97.3714,97.481,17712.0
2025-05-20 10:20:00,97.84,98.02,97.84,97.93,75231.0,97.491,97.6703,97.491,97.5807,75231.0
2025-05-20 10:25:00,97.91,98.0,97.91,97.94,25170.0,97.5607,97.6504,97.5607,97.5906,25170.0
2025-05-20 10:30:00,97.95,98.0,97.82,97.83,79627.0,97.6006,97.6504,97.471,97.481,79627.0
2025-05-20 10:35:00,97.83,98.06,97.78,98.04,88165.0,97.481,97.7102,97.4312,97.6903,88165.0
2025-05-20 10:40:00,98.03,98.09,97.96,98.05,64089.0,97.6803,97.7401,97.6105,97.7002,64089.0
2025-05-20 10:45:00,98.05,98.11,97.92,97.93,20313.0,97.7002,97.76,97.5707,97.5807,20313.0
2025-05-20 10:50:00,97.93,97.93,97.8,97.82,59381.0,97.5807,97.5807,97.4511,97.471,59381.0
2025-05-20 10:55:00,97.82,97.88,97.73,97.73,10730.0,97.471,97.5308,97.3814,97.3814,10730.0
2025-05-20 11:00:00,97.7,97.75,97.64,97.72,12688.0,97.3515,97.4013,97.2917,97.3714,12688.0
2025-05-20 11:05:00,97.72,97.77,97.68,97.75,8867.0,97.3714,97.4212,97.3315,97.4013,8867.0
2025-05-20 11:10:00,97.75,97.76,97.69,97.76,9864.0,97.4013,97.4113,97.3415,97.4113,9864.0
2025-05-20 11:15:00,97.74,97.77,97.72,97.76,14970.0,97.3913,97.4212,97.3714,97.4113,14970.0
2025-05-20 11:20:00,97.77,97.8,97.69,97.75,15957.0,97.4212,97.4511,97.3415,97.4013,15957.0
2025-05-20 11:25:00,97.74,97.78,97.69,97.75,7567.0,97.3913,97.4312,97.3415,97.4013,7567.0
2025-05-20 11:30:00,97.76,97.77,97.66,97.7,10721.0,97.4113,97.4212,97.3116,97.3515,10721.0
2025-05-20 11:35:00,97.68,97.71,97.58,97.64,14109.0,97.3315,97.3614,97.2319,97.2917,14109.0
2025-05-20 11:40:00,97.63,97.63,97.54,97.54,17276.0,97.2817,97.2817,97.192,97.192,17276.0
2025-05-20 11:45:00,97.52,97.58,97.48,97.54,5046.0,97.1721,97.2319,97.1323,97.192,5046.0
2025-05-20 11:50:00,97.57,97.58,97.46,97.47,5750.0,97.2219,97.2319,97.1123,97.1223,5750.0
2025-05-20 11:55:00,97.48,97.58,97.48,97.56,5970.0,97.1323,97.2319,97.1323,97.212,5970.0
2025-05-20 12:00:00,97.59,97.6,97.53,97.53,4582.0,97.2419,97.2518,97.1821,97.1821,4582.0
2025-05-20 12:05:00,97.51,97.56,97.5,97.54,24148.0,97.1622,97.212,97.1522,97.192,24148.0
2025-05-20 12:10:00,97.56,97.61,97.52,97.59,11997.0,97.212,97.2618,97.1721,97.2419,11997.0
2025-05-20 12:15:00,97.6,97.7,97.59,97.61,37072.0,97.2518,97.3515,97.2419,97.2618,37072.0
2025-05-20 12:20:00,97.61,97.71,97.59,97.65,27960.0,97.2618,97.3614,97.2419,97.3017,27960.0
2025-05-20 12:25:00,97.66,97.71,97.63,97.65,29357.0,97.3116,97.3614,97.2817,97.3017,29357.0
2025-05-20 12:30:00,97.63,97.65,97.41,97.42,8099.0,97.2817,97.3017,97.0625,97.0725,8099.0
2025-05-20 12:35:00,97.39,97.54,97.38,97.53,20917.0,97.0426,97.192,97.0326,97.1821,20917.0
2025-05-20 12:40:00,97.55,97.68,97.48,97.53,141639.0,97.202,97.3315,97.1323,97.1821,141639.0
2025-05-20 12:45:00,97.56,97.57,97.43,97.52,13893.0,97.212,97.2219,97.0824,97.1721,13893.0
2025-05-20 12:50:00,97.53,97.53,97.42,97.45,8330.0,97.1821,97.1821,97.0725,97.1024,8330.0
2025-05-20 12:55:00,97.43,97.55,97.43,97.5,7713.0,97.0824,97.202,97.0824,97.1522,7713.0
2025-05-20 13:00:00,97.5,97.56,97.49,97.5,14573.0,97.1522,97.212,97.1422,97.1522,14573.0
2025-05-20 13:05:00,97.51,97.55,97.49,97.54,34697.0,97.1622,97.202,97.1422,97.192,34697.0
2025-05-20 13:10:00,97.54,97.58,97.52,97.55,16620.0,97.192,97.2319,97.1721,97.202,16620.0
2025-05-20 13:15:00,97.54,97.55,97.51,97.55,15377.0,97.192,97.202,97.1622,97.202,15377.0
2025-05-20 13:20:00,97.54,97.55,97.51,97.54,15099.0,97.192,97.202,97.1622,97.192,15099.0
2025-05-20 13:25:00,97.53,97.63,97.53,97.55,80772.0,97.1821,97.2817,97.1821,97.202,80772.0
2025-05-20 13:30:00,97.56,97.6,97.52,97.59,13079.0,97.212,97.2518,97.1721,97.2419,13079.0
2025-05-20 13:35:00,97.59,97.6,97.54,97.59,13643.0,97.2419,97.2518,97.192,97.2419,13643.0
2025-05-20 13:40:00,97.57,97.61,97.57,97.59,15335.0,97.2219,97.2618,97.2219,97.2419,15335.0
2025-05-20 13:45:00,97.59,97.6,97.51,97.52,9645.0,97.2419,97.2518,97.1622,97.1721,9645.0
2025-05-20 13:50:00,97.51,97.55,97.49,97.52,11008.0,97.1622,97.202,97.1422,97.1721,11008.0
2025-05-20 13:55:00,97.53,97.56,97.52,97.56,10102.0,97.1821,97.212,97.1721,97.212,10102.0
2025-05-20 14:00:00,97.55,97.56,97.51,97.53,8172.0,97.202,97.212,97.1622,97.1821,8172.0
2025-05-20 14:05:00,97.54,97.59,97.53,97.54,7207.0,97.192,97.2419,97.1821,97.192,7207.0
2025-05-20 14:10:00,97.53,97.6,97.53,97.57,10051.0,97.1821,97.2518,97.1821,97.2219,10051.0
2025-05-20 14:15:00,97.57,97.58,97.49,97.53,20254.0,97.2219,97.2319,97.1422,97.1821,20254.0
2025-05-20 14:20:00,97.48,97.48,97.27,97.43,14498.0,97.1323,97.1323,96.923,97.0824,14498.0
2025-05-20 14:25:00,97.43,97.45,97.25,97.26,18029.0,97.0824,97.1024,96.9031,96.913,18029.0
2025-05-20 14:30:00,97.27,97.31,97.22,97.27,15164.0,96.923,96.9629,96.8732,96.923,15164.0
2025-05-20 14:35:00,97.27,97.41,97.26,97.4,25932.0,96.923,97.0625,96.913,97.0525,25932.0
2025-05-20 14:40:00,97.4,97.41,97.3,97.35,9706.0,97.0525,97.0625,96.9529,97.0027,9706.0
2025-05-20 14:45:00,97.34,97.36,97.28,97.31,9735.0,96.9928,97.0127,96.933,96.9629,9735.0
2025-05-20 14:50:00,97.31,97.35,97.27,97.31,10055.0,96.9629,97.0027,96.923,96.9629,10055.0
2025-05-20 14:55:00,97.31,97.36,97.3,97.32,13707.0,96.9629,97.0127,96.9529,96.9728,13707.0
2025-05-20 15:00:00,97.31,97.32,97.08,97.11,26997.0,96.9629,96.9728,96.7337,96.7636,26997.0
2025-05-20 15:05:00,97.11,97.22,97.05,97.22,13380.0,96.7636,96.8732,96.7038,96.8732,13380.0
2025-05-20 15:10:00,97.24,97.28,97.18,97.24,14621.0,96.8931,96.933,96.8333,96.8931,14621.0
2025-05-20 15:15:00,97.23,97.31,97.18,97.28,10862.0,96.8832,96.9629,96.8333,96.933,10862.0
2025-05-20 15:20:00,97.28,97.32,97.23,97.24,19214.0,96.933,96.9728,96.8832,96.8931,19214.0
2025-05-20 15:25:00,97.24,97.32,97.21,97.23,17368.0,96.8931,96.9728,96.8632,96.8832,17368.0
2025-05-20 15:30:00,97.26,97.32,97.26,97.27,20731.0,96.913,96.9728,96.913,96.923,20731.0
2025-05-20 15:35:00,97.3,97.33,97.24,97.31,26198.0,96.9529,96.9828,96.8931,96.9629,26198.0
2025-05-20 15:40:00,97.33,97.35,97.25,97.31,37873.0,96.9828,97.0027,96.9031,96.9629,37873.0
2025-05-20 15:45:00,97.32,97.5,97.29,97.44,54109.0,96.9728,97.1522,96.9429,97.0924,54109.0
2025-05-20 15:50:00,97.41,97.61,97.31,97.48,179958.0,97.0625,97.2618,96.9629,97.1323,179958.0
2025-05-20 15:55:00,97.49,97.68,97.36,97.65,257132.0,97.1422,97.3315,97.0127,97.3017,257132.0
2025-05-21 09:30:00,96.21,96.92,96.01,96.82,109594.0,95.8668,96.5743,95.6675,96.4746,109594.0
2025-05-21 09:35:00,96.83,97.13,96.68,97.13,31742.0,96.4846,96.7835,96.3351,96.7835,31742.0
2025-05-21 09:40:00,97.07,97.22,97.03,97.14,31170.0,96.7237,96.8732,96.6839,96.7935,31170.0
2025-05-21 09:45:00,97.18,97.33,97.17,97.28,19284.0,96.8333,96.9828,96.8234,96.933,19284.0
2025-05-21 09:50:00,97.28,97.49,97.14,97.43,23012.0,96.933,97.1422,96.7935,97.0824,23012.0
2025-05-21 09:55:00,97.39,97.49,97.34,97.36,38192.0,97.0426,97.1422,96.9928,97.0127,38192.0
2025-05-21 10:00:00,97.37,97.45,97.18,97.33,51761.0,97.0227,97.1024,96.8333,96.9828,51761.0
2025-05-21 10:05:00,97.24,97.37,97.2,97.23,17296.0,96.8931,97.0227,96.8533,96.8832,17296.0
2025-05-21 10:10:00,97.2,97.21,97.0,97.05,25524.0,96.8533,96.8632,96.654,96.7038,25524.0
2025-05-21 10:15:00,97.07,97.24,97.0,97.2,28423.0,96.7237,96.8931,96.654,96.8533,28423.0
2025-05-21 10:20:00,97.17,97.23,97.09,97.14,13208.0,96.8234,96.8832,96.7437,96.7935,13208.0
2025-05-21 10:25:00,97.14,97.15,96.99,97.0,16500.0,96.7935,96.8034,96.644,96.654,16500.0
2025-05-21 10:30:00,97.0,97.06,96.95,96.98,46805.0,96.654,96.7138,96.6042,96.634,46805.0
2025-05-21 10:35:00,96.97,97.02,96.87,97.0,22084.0,96.6241,96.6739,96.5244,96.654,22084.0
2025-05-21 10:40:00,96.95,97.07,96.95,97.02,14818.0,96.6042,96.7237,96.6042,96.6739,14818.0
2025-05-21 10:45:00,96.99,97.02,96.92,97.02,22923.0,96.644,96.6739,96.5743,96.6739,22923.0
2025-05-21 10:50:00,97.03,97.07,96.78,96.78,38969.0,96.6839,96.7237,96.4348,96.4348,38969.0
2025-05-21 10:55:00,96.79,96.93,96.79,96.9,9763.0,96.4447,96.5842,96.4447,96.5543,9763.0
2025-05-21 11:00:00,96.9,96.92,96.83,96.86,11819.0,96.5543,96.5743,96.4846,96.5145,11819.0
2025-05-21 11:05:00,96.85,97.05,96.84,97.05,11305.0,96.5045,96.7038,96.4945,96.7038,11305.0
2025-05-21 11:10:00,97.05,97.15,97.02,97.14,9688.0,96.7038,96.8034,96.6739,96.7935,9688.0
2025-05-21 11:15:00,97.12,97.13,97.04,97.05,11333.0,96.7735,96.7835,96.6938,96.7038,11333.0
2025-05-21 11:20:00,97.05,97.07,96.99,97.06,9639.0,96.7038,96.7237,96.644,96.7138,9639.0
2025-05-21 11:25:00,97.05,97.05,96.98,97.0,9723.0,96.7038,96.7038,96.634,96.654,9723.0
2025-05-21 11:30:00,97.0,97.1,96.96,97.09,15018.0,96.654,96.7536,96.6141,96.7437,15018.0
2025-05-21 11:35:00,97.09,97.14,97.01,97.13,15058.0,96.7437,96.7935,96.6639,96.7835,15058.0
2025-05-21 11:40:00,97.15,97.24,97.14,97.23,4847.0,96.8034,96.8931,96.7935,96.8832,4847.0
2025-05-21 11:45:00,97.24,97.3,97.21,97.29,11544.0,96.8931,96.9529,96.8632,96.9429,11544.0
2025-05-21 11:50:00,97.29,97.57,97.29,97.53,17517.0,96.9429,97.2219,96.9429,97.1821,17517.0
2025-05-21 11:55:00,97.52,97.56,97.45,97.5,32107.0,97.1721,97.212,97.1024,97.1522,32107.0
2025-05-21 12:00:00,97.51,97.6,97.39,97.58,49621.0,97.1622,97.2518,97.0426,97.2319,49621.0
2025-05-21 12:05:00,97.55,97.57,97.51,97.53,7234.0,97.202,97.2219,97.1622,97.1821,7234.0
2025-05-21 12:10:00,97.53,97.77,97.52,97.77,63933.0,97.1821,97.4212,97.1721,97.4212,63933.0
2025-05-21 12:15:00,97.77,97.79,97.68,97.73,36440.0,97.4212,97.4412,97.3315,97.3814,36440.0
2025-05-21 12:20:00,97.73,97.73,97.58,97.58,18013.0,97.3814,97.3814,97.2319,97.2319,18013.0
2025-05-21 12:25:00,97.59,97.63,97.57,97.62,9391.0,97.2419,97.2817,97.2219,97.2718,9391.0
2025-05-21 12:30:00,97.62,97.73,97.62,97.73,7038.0,97.2718,97.3814,97.2718,97.3814,7038.0
2025-05-21 12:35:00,97.71,97.79,97.71,97.74,17875.0,97.3614,97.4412,97.3614,97.3913,17875.0
2025-05-21 12:40:00,97.74,97.78,97.71,97.73,13853.0,97.3913,97.4312,97.3614,97.3814,13853.0
2025-05-21 12:45:00,97.73,97.85,97.72,97.85,29948.0,97.3814,97.5009,97.3714,97.5009,29948.0
2025-05-21 12:50:00,97.86,97.87,97.69,97.76,14503.0,97.5109,97.5209,97.3415,97.4113,14503.0
2025-05-21 12:55:00,97.77,97.79,97.67,97.67,18223.0,97.4212,97.4412,97.3216,97.3216,18223.0
2025-05-21 13:00:00,97.69,97.75,97.61,97.63,29232.0,97.3415,97.4013,97.2618,97.2817,29232.0
2025-05-21 13:05:00,97.63,97.69,97.56,97.59,7736.0,97.2817,97.3415,97.212,97.2419,7736.0
2025-05-21 13:10:00,97.57,97.57,97.49,97.52,8155.0,97.2219,97.2219,97.1422,97.1721,8155.0
2025-05-21 13:15:00,97.5,97.51,97.16,97.25,22238.0,97.1522,97.1622,96.8134,96.9031,22238.0
2025-05-21 13:20:00,97.21,97.21,96.9,96.94,20288.0,96.8632,96.8632,96.5543,96.5942,20288.0
2025-05-21 13:25:00,96.94,97.0,96.7,96.73,23390.0,96.5942,96.654,96.355,96.3849,23390.0
2025-05-21 13:30:00,96.72,97.16,96.62,97.08,33617.0,96.375,96.8134,96.2753,96.7337,33617.0
2025-05-21 13:35:00,97.05,97.35,97.05,97.35,28826.0,96.7038,97.0027,96.7038,97.0027,28826.0
2025-05-21 13:40:00,97.35,97.39,97.19,97.23,10757.0,97.0027,97.0426,96.8433,96.8832,10757.0
2025-05-21 13:45:00,97.22,97.38,97.18,97.28,15148.0,96.8732,97.0326,96.8333,96.933,15148.0
2025-05-21 13:50:00,97.23,97.29,97.08,97.16,33609.0,96.8832,96.9429,96.7337,96.8134,33609.0
2025-05-21 13:55:00,97.16,97.23,97.05,97.13,18626.0,96.8134,96.8832,96.7038,96.7835,18626.0
2025-05-21 14:00:00,97.13,97.21,96.88,96.88,11261.0,96.7835,96.8632,96.5344,96.5344,11261.0
2025-05-21 14:05:00,96.91,97.02,96.87,96.94,25694.0,96.5643,96.6739,96.5244,96.5942,25694.0
2025-05-21 14:10:00,96.97,96.97,96.79,96.91,25295.0,96.6241,96.6241,96.4447,96.5643,25295.0
2025-05-21 14:15:00,96.91,97.0,96.87,96.9,13044.0,96.5643,96.654,96.5244,96.5543,13044.0
2025-05-21 14:20:00,96.86,96.9,96.76,96.88,9431.0,96.5145,96.5543,96.4148,96.5344,9431.0
2025-05-21 14:25:00,96.87,97.02,96.87,96.97,22091.0,96.5244,96.6739,96.5244,96.6241,22091.0
2025-05-21 14:30:00,96.95,97.02,96.9,96.99,25475.0,96.6042,96.6739,96.5543,96.644,25475.0
2025-05-21 14:35:00,96.98,97.06,96.94,96.98,14690.0,96.634,96.7138,96.5942,96.634,14690.0
2025-05-21 14:40:00,96.98,97.11,96.97,97.09,24708.0,96.634,96.7636,96.6241,96.7437,24708.0
2025-05-21 14:45:00,97.09,97.13,97.02,97.06,121561.0,96.7437,96.7835,96.6739,96.7138,121561.0
2025-05-21 14:50:00,97.04,97.1,97.0,97.03,33025.0,96.6938,96.7536,96.654,96.6839,33025.0
2025-05-21 14:55:00,97.02,97.16,96.99,97.06,62739.0,96.6739,96.8134,96.644,96.7138,62739.0
2025-05-21 15:00:00,97.07,97.23,97.04,97.12,37497.0,96.7237,96.8832,96.6938,96.7735,37497.0
2025-05-21 15:05:00,97.13,97.19,96.85,96.86,109985.0,96.7835,96.8433,96.5045,96.5145,109985.0
2025-05-21 15:10:00,96.86,97.02,96.76,97.01,48834.0,96.5145,96.6739,96.4148,96.6639,48834.0
2025-05-21 15:15:00,97.0,97.01,96.77,96.85,25042.0,96.654,96.6639,96.4248,96.5045,25042.0
2025-05-21 15:20:00,96.86,96.96,96.79,96.82,139117.0,96.5145,96.6141,96.4447,96.4746,139117.0
2025-05-21 15:25:00,96.82,96.89,96.71,96.8,60594.0,96.4746,96.5444,96.365,96.4547,60594.0
2025-05-21 15:30:00,96.79,97.02,96.79,97.01,41453.0,96.4447,96.6739,96.4447,96.6639,41453.0
2025-05-21 15:35:00,97.01,97.26,97.01,97.23,57509.0,96.6639,96.913,96.6639,96.8832,57509.0
2025-05-21 15:40:00,97.26,97.28,97.15,97.2,26107.0,96.913,96.933,96.8034,96.8533,26107.0
2025-05-21 15:45:00,97.21,97.26,97.14,97.2,42869.0,96.8632,96.913,96.7935,96.8533,42869.0
2025-05-21 15:50:00,97.23,97.37,97.13,97.22,97311.0,96.8832,97.0227,96.7835,96.8732,97311.0
2025-05-21 15:55:00,97.23,97.33,97.07,97.17,341503.0,96.8832,96.9828,96.7237,96.8234,341503.0
2025-05-22 09:30:00,97.03,97.11,96.7,97.02,44968.0,96.6839,96.7636,96.355,96.6739,44968.0
2025-05-22 09:35:00,96.92,97.19,96.8,97.16,18516.0,96.5743,96.8433,96.4547,96.8134,18516.0
2025-05-22 09:40:00,97.06,97.2,97.0,97.08,17750.0,96.7138,96.8533,96.654,96.7337,17750.0
2025-05-22 09:45:00,97.09,97.21,97.0,97.09,33605.0,96.7437,96.8632,96.654,96.7437,33605.0
2025-05-22 09:50:00,97.05,97.3,97.04,97.17,56302.0,96.7038,96.9529,96.6938,96.8234,56302.0
2025-05-22 09:55:00,97.11,97.37,97.1,97.34,99642.0,96.7636,97.0227,96.7536,96.9928,99642.0
2025-05-22 10:00:00,97.36,97.56,97.35,97.54,59320.0,97.0127,97.212,97.0027,97.192,59320.0
2025-05-22 10:05:00,97.52,97.78,97.5,97.73,44750.0,97.1721,97.4312,97.1522,97.3814,44750.0
2025-05-22 10:10:00,97.73,97.74,97.52,97.66,57376.0,97.3814,97.3913,97.1721,97.3116,57376.0
2025-05-22 10:15:00,97.69,97.87,97.64,97.83,20588.0,97.3415,97.5209,97.2917,97.481,20588.0
2025-05-22 10:20:00,97.8,97.81,97.53,97.56,36044.0,97.4511,97.4611,97.1821,97.212,36044.0
2025-05-22 10:25:00,97.51,97.68,97.44,97.57,132847.0,97.1622,97.3315,97.0924,97.2219,132847.0
2025-05-22 10:30:00,97.57,97.59,97.3,97.4,35590.0,97.2219,97.2419,96.9529,97.0525,35590.0
2025-05-22 10:35:00,97.4,97.4,97.09,97.18,104587.0,97.0525,97.0525,96.7437,96.8333,104587.0
2025-05-22 10:40:00,97.2,97.26,97.09,97.1,72613.0,96.8533,96.913,96.7437,96.7536,72613.0
2025-05-22 10:45:00,97.13,97.25,97.11,97.15,18421.0,96.7835,96.9031,96.7636,96.8034,18421.0
2025-05-22 10:50:00,97.18,97.25,97.09,97.09,12753.0,96.8333,96.9031,96.7437,96.7437,12753.0
2025-05-22 10:55:00,97.07,97.3,97.02,97.29,35425.0,96.7237,96.9529,96.6739,96.9429,35425.0
2025-05-22 11:00:00,97.29,97.52,97.28,97.5,10333.0,96.9429,97.1721,96.933,97.1522,10333.0
2025-05-22 11:05:00,97.48,97.61,97.46,97.58,10134.0,97.1323,97.2618,97.1123,97.2319,10134.0
2025-05-22 11:10:00,97.58,97.63,97.49,97.5,10237.0,97.2319,97.2817,97.1422,97.1522,10237.0
2025-05-22 11:15:00,97.53,97.59,97.49,97.59,51815.0,97.1821,97.2419,97.1422,97.2419,51815.0
2025-05-22 11:20:00,97.6,97.79,97.58,97.77,10526.0,97.2518,97.4412,97.2319,97.4212,10526.0
2025-05-22 11:25:00,97.77,97.84,97.64,97.69,19651.0,97.4212,97.491,97.2917,97.3415,19651.0
2025-05-22 11:30:00,97.7,97.78,97.61,97.65,14343.0,97.3515,97.4312,97.2618,97.3017,14343.0
2025-05-22 11:35:00,97.66,97.86,97.66,97.82,35366.0,97.3116,97.5109,97.3116,97.471,35366.0
2025-05-22 11:40:00,97.82,97.85,97.78,97.85,15399.0,97.471,97.5009,97.4312,97.5009,15399.0
2025-05-22 11:45:00,97.85,97.88,97.77,97.79,40704.0,97.5009,97.5308,97.4212,97.4412,40704.0
2025-05-22 11:50:00,97.8,97.88,97.79,97.87,23002.0,97.4511,97.5308,97.4412,97.5209,23002.0
2025-05-22 11:55:00,97.86,97.89,97.74,97.82,21534.0,97.5109,97.5408,97.3913,97.471,21534.0
2025-05-22 12:00:00,97.82,97.85,97.79,97.84,14810.0,97.471,97.5009,97.4412,97.491,14810.0
2025-05-22 12:05:00,97.82,97.84,97.72,97.77,12492.0,97.471,97.491,97.3714,97.4212,12492.0
2025-05-22 12:10:00,97.78,97.95,97.78,97.95,12962.0,97.4312,97.6006,97.4312,97.6006,12962.0
2025-05-22 12:15:00,97.94,97.95,97.78,97.78,10686.0,97.5906,97.6006,97.4312,97.4312,10686.0
2025-05-22 12:20:00,97.8,97.8,97.68,97.69,14197.0,97.4511,97.4511,97.3315,97.3415,14197.0
2025-05-22 12:25:00,97.7,97.75,97.65,97.68,9053.0,97.3515,97.4013,97.3017,97.3315,9053.0
2025-05-22 12:30:00,97.71,97.71,97.59,97.61,13416.0,97.3614,97.3614,97.2419,97.2618,13416.0
2025-05-22 12:35:00,97.6,97.77,97.6,97.74,25064.0,97.2518,97.4212,97.2518,97.3913,25064.0
2025-05-22 12:40:00,97.75,97.85,97.74,97.76,13518.0,97.4013,97.5009,97.3913,97.4113,13518.0
2025-05-22 12:45:00,97.76,97.78,97.74,97.75,35113.0,97.4113,97.4312,97.3913,97.4013,35113.0
2025-05-22 12:50:00,97.75,97.85,97.74,97.8,23901.0,97.4013,97.5009,97.3913,97.4511,23901.0
2025-05-22 12:55:00,97.77,97.78,97.67,97.69,87283.0,97.4212,97.4312,97.3216,97.3415,87283.0
2025-05-22 13:00:00,97.69,97.72,97.62,97.68,15957.0,97.3415,97.3714,97.2718,97.3315,15957.0
2025-05-22 13:05:00,97.67,97.72,97.54,97.54,14864.0,97.3216,97.3714,97.192,97.192,14864.0
2025-05-22 13:10:00,97.53,97.63,97.51,97.57,13129.0,97.1821,97.2817,97.1622,97.2219,13129.0
2025-05-22 13:15:00,97.58,97.76,97.58,97.74,11603.0,97.2319,97.4113,97.2319,97.3913,11603.0
2025-05-22 13:20:00,97.72,97.87,97.72,97.82,19885.0,97.3714,97.5209,97.3714,97.471,19885.0
2025-05-22 13:25:00,97.85,97.94,97.83,97.89,9019.0,97.5009,97.5906,97.481,97.5408,9019.0
2025-05-22 13:30:00,97.93,98.0,97.84,97.98,23358.0,97.5807,97.6504,97.491,97.6305,23358.0
2025-05-22 13:35:00,97.99,98.02,97.93,97.95,50098.0,97.6404,97.6703,97.5807,97.6006,50098.0
2025-05-22 13:40:00,97.97,98.05,97.89,98.04,44718.0,97.6205,97.7002,97.5408,97.6903,44718.0
2025-05-22 13:45:00,98.07,98.1,97.99,98.05,20171.0,97.7202,97.75,97.6404,97.7002,20171.0
2025-05-22 13:50:00,98.07,98.16,98.07,98.14,18036.0,97.7202,97.8098,97.7202,97.7899,18036.0
2025-05-22 13:55:00,98.14,98.23,98.12,98.16,16922.0,97.7899,97.8796,97.77,97.8098,16922.0
2025-05-22 14:00:00,98.16,98.31,98.12,98.31,43937.0,97.8098,97.9593,97.77,97.9593,43937.0
2025-05-22 14:05:00,98.31,98.31,98.25,98.28,16299.0,97.9593,97.9593,97.8995,97.9294,16299.0
2025-05-22 14:10:00,98.29,98.34,98.24,98.33,54181.0,97.9394,97.9892,97.8895,97.9792,54181.0
2025-05-22 14:15:00,98.34,98.36,98.28,98.33,14279.0,97.9892,98.0091,97.9294,97.9792,14279.0
2025-05-22 14:20:00,98.32,98.34,98.25,98.31,18757.0,97.9693,97.9892,97.8995,97.9593,18757.0
2025-05-22 14:25:00,98.31,98.35,98.27,98.28,8324.0,97.9593,97.9992,97.9194,97.9294,8324.0
2025-05-22 14:30:00,98.27,98.3,98.24,98.29,23802.0,97.9194,97.9493,97.8895,97.9394,23802.0
2025-05-22 14:35:00,98.29,98.29,98.2,98.21,40368.0,97.9394,97.9394,97.8497,97.8597,40368.0
2025-05-22 14:40:00,98.19,98.2,98.12,98.16,9412.0,97.8397,97.8497,97.77,97.8098,9412.0
2025-05-22 14:45:00,98.14,98.22,98.14,98.22,18185.0,97.7899,97.8696,97.7899,97.8696,18185.0
2025-05-22 14:50:00,98.22,98.26,98.19,98.2,9110.0,97.8696,97.9095,97.8397,97.8497,9110.0
2025-05-22 14:55:00,98.2,98.3,98.2,98.26,22740.0,97.8497,97.9493,97.8497,97.9095,22740.0
2025-05-22 15:00:00,98.27,98.3,98.21,98.24,18413.0,97.9194,97.9493,97.8597,97.8895,18413.0
2025-05-22 15:05:00,98.23,98.41,98.22,98.25,89428.0,97.8796,98.0589,97.8696,97.8995,89428.0
2025-05-22 15:10:00,98.23,98.37,98.22,98.35,21650.0,97.8796,98.0191,97.8696,97.9992,21650.0
2025-05-22 15:15:00,98.35,98.42,98.33,98.39,17204.0,97.9992,98.0689,97.9792,98.039,17204.0
2025-05-22 15:20:00,98.41,98.46,98.38,98.42,17562.0,98.0589,98.1088,98.029,98.0689,17562.0
2025-05-22 15:25:00,98.44,98.53,98.43,98.47,20627.0,98.0888,98.1785,98.0789,98.1187,20627.0
2025-05-22 15:30:00,98.49,98.51,98.25,98.33,205594.0,98.1387,98.1586,97.8995,97.9792,205594.0
2025-05-22 15:35:00,98.31,98.33,98.09,98.11,33790.0,97.9593,97.9792,97.7401,97.76,33790.0
2025-05-22 15:40:00,98.1,98.17,98.06,98.17,43175.0,97.75,97.8198,97.7102,97.8198,43175.0
2025-05-22 15:45:00,98.15,98.42,98.09,98.32,127414.0,97.7999,98.0689,97.7401,97.9693,127414.0
2025-05-22 15:50:00,98.35,98.51,98.11,98.11,167670.0,97.9992,98.1586,97.76,97.76,167670.0
2025-05-22 15:55:00,98.12,98.13,97.78,97.93,439466.0,97.77,97.7799,97.4312,97.5807,439466.0
2025-05-23 09:30:00,96.67,97.49,96.31,97.23,74019.0,96.3251,97.1422,95.9664,96.8832,74019.0
2025-05-23 09:35:00,97.34,97.42,97.13,97.41,8880.0,96.9928,97.0725,96.7835,97.0625,8880.0
2025-05-23 09:40:00,97.34,97.55,97.25,97.55,23315.0,96.9928,97.202,96.9031,97.202,23315.0
2025-05-23 09:45:00,97.62,97.66,97.35,97.48,23326.0,97.2718,97.3116,97.0027,97.1323,23326.0
2025-05-23 09:50:00,97.47,97.57,97.23,97.3,15900.0,97.1223,97.2219,96.8832,96.9529,15900.0
2025-05-23 09:55:00,97.34,97.34,97.17,97.22,11472.0,96.9928,96.9928,96.8234,96.8732,11472.0
2025-05-23 10:00:00,97.25,97.45,97.24,97.43,29845.0,96.9031,97.1024,96.8931,97.0824,29845.0
2025-05-23 10:05:00,97.42,97.43,97.23,97.25,15783.0,97.0725,97.0824,96.8832,96.9031,15783.0
2025-05-23 10:10:00,97.23,97.35,97.15,97.29,35234.0,96.8832,97.0027,96.8034,96.9429,35234.0
2025-05-23 10:15:00,97.29,97.32,97.09,97.09,16371.0,96.9429,96.9728,96.7437,96.7437,16371.0
2025-05-23 10:20:00,97.06,97.25,96.99,97.25,9077.0,96.7138,96.9031,96.644,96.9031,9077.0
2025-05-23 10:25:00,97.25,97.31,97.13,97.17,14519.0,96.9031,96.9629,96.7835,96.8234,14519.0
2025-05-23 10:30:00,97.2,97.42,97.18,97.38,7818.0,96.8533,97.0725,96.8333,97.0326,7818.0
2025-05-23 10:35:00,97.45,97.46,97.34,97.38,8688.0,97.1024,97.1123,96.9928,97.0326,8688.0
2025-05-23 10:40:00,97.38,97.48,97.34,97.41,20872.0,97.0326,97.1323,96.9928,97.0625,20872.0
2025-05-23 10:45:00,97.41,97.43,97.3,97.35,17601.0,97.0625,97.0824,96.9529,97.0027,17601.0
2025-05-23 10:50:00,97.33,97.35,97.23,97.24,18025.0,96.9828,97.0027,96.8832,96.8931,18025.0
2025-05-23 10:55:00,97.22,97.25,97.11,97.11,18198.0,96.8732,96.9031,96.7636,96.7636,18198.0
2025-05-23 11:00:00,97.13,97.33,97.11,97.27,20400.0,96.7835,96.9828,96.7636,96.923,20400.0
2025-05-23 11:05:00,97.27,97.31,97.14,97.3,10122.0,96.923,96.9629,96.7935,96.9529,10122.0
2025-05-23 11:10:00,97.32,97.34,97.14,97.21,20194.0,96.9728,96.9928,96.7935,96.8632,20194.0
2025-05-23 11:15:00,97.22,97.35,97.18,97.34,14532.0,96.8732,97.0027,96.8333,96.9928,14532.0
2025-05-23 11:20:00,97.35,97.52,97.35,97.52,18498.0,97.0027,97.1721,97.0027,97.1721,18498.0
2025-05-23 11:25:00,97.52,97.55,97.47,97.5,20932.0,97.1721,97.202,97.1223,97.1522,20932.0
2025-05-23 11:30:00,97.49,97.59,97.45,97.59,10959.0,97.1422,97.2419,97.1024,97.2419,10959.0
2025-05-23 11:35:00,97.56,97.64,97.49,97.49,11554.0,97.212,97.2917,97.1422,97.1422,11554.0
2025-05-23 11:40:00,97.54,97.58,97.48,97.5,8368.0,97.192,97.2319,97.1323,97.1522,8368.0
2025-05-23 11:45:00,97.5,97.61,97.45,97.61,19517.0,97.1522,97.2618,97.1024,97.2618,19517.0
2025-05-23 11:50:00,97.61,97.64,97.42,97.44,11380.0,97.2618,97.2917,97.0725,97.0924,11380.0
2025-05-23 11:55:00,97.45,97.48,97.4,97.4,8329.0,97.1024,97.1323,97.0525,97.0525,8329.0
2025-05-23 12:00:00,97.41,97.54,97.38,97.38,13894.0,97.0625,97.192,97.0326,97.0326,13894.0
2025-05-23 12:05:00,97.37,97.48,97.32,97.46,18413.0,97.0227,97.1323,96.9728,97.1123,18413.0
2025-05-23 12:10:00,97.42,97.47,97.37,97.4,8901.0,97.0725,97.1223,97.0227,97.0525,8901.0
2025-05-23 12:15:00,97.37,97.43,97.3,97.31,5037.0,97.0227,97.0824,96.9529,96.9629,5037.0
2025-05-23 12:20:00,97.34,97.49,97.33,97.48,7858.0,96.9928,97.1422,96.9828,97.1323,7858.0
2025-05-23 12:25:00,97.48,97.54,97.44,97.45,8836.0,97.1323,97.192,97.0924,97.1024,8836.0
2025-05-23 12:30:00,97.45,97.45,97.33,97.39,7261.0,97.1024,97.1024,96.9828,97.0426,7261.0
2025-05-23 12:35:00,97.39,97.5,97.37,97.46,10789.0,97.0426,97.1522,97.0227,97.1123,10789.0
2025-05-23 12:40:00,97.45,97.51,97.4,97.47,15092.0,97.1024,97.1622,97.0525,97.1223,15092.0
2025-05-23 12:45:00,97.49,97.56,97.49,97.54,8097.0,97.1422,97.212,97.1422,97.192,8097.0
2025-05-23 12:50:00,97.57,97.61,97.54,97.61,7327.0,97.2219,97.2618,97.192,97.2618,7327.0
2025-05-23 12:55:00,97.62,97.63,97.56,97.59,13220.0,97.2718,97.2817,97.212,97.2419,13220.0
2025-05-23 13:00:00,97.59,97.68,97.54,97.68,30224.0,97.2419,97.3315,97.192,97.3315,30224.0
2025-05-23 13:05:00,97.67,97.71,97.64,97.69,6800.0,97.3216,97.3614,97.2917,97.3415,6800.0
2025-05-23 13:10:00,97.7,97.8,97.7,97.76,12865.0,97.3515,97.4511,97.3515,97.4113,12865.0
2025-05-23 13:15:00,97.76,97.96,97.76,97.87,30396.0,97.4113,97.6105,97.4113,97.5209,30396.0
2025-05-23 13:20:00,97.84,97.88,97.75,97.82,10905.0,97.491,97.5308,97.4013,97.471,10905.0
2025-05-23 13:25:00,97.81,97.94,97.81,97.92,8598.0,97.4611,97.5906,97.4611,97.5707,8598.0
2025-05-23 13:30:00,97.91,97.91,97.83,97.86,40448.0,97.5607,97.5607,97.481,97.5109,40448.0
2025-05-23 13:35:00,97.87,97.89,97.83,97.84,17812.0,97.5209,97.5408,97.481,97.491,17812.0
2025-05-23 13:40:00,97.84,97.85,97.79,97.85,7705.0,97.491,97.5009,97.4412,97.5009,7705.0
2025-05-23 13:45:00,97.86,97.96,97.84,97.96,9488.0,97.5109,97.6105,97.491,97.6105,9488.0
2025-05-23 13:50:00,97.97,98.07,97.91,97.94,10755.0,97.6205,97.7202,97.5607,97.5906,10755.0
2025-05-23 13:55:00,97.93,97.95,97.85,97.92,3112.0,97.5807,97.6006,97.5009,97.5707,3112.0
2025-05-23 14:00:00,97.91,97.99,97.91,97.99,7374.0,97.5607,97.6404,97.5607,97.6404,7374.0
2025-05-23 14:05:00,97.98,98.1,97.98,98.0,8125.0,97.6305,97.75,97.6305,97.6504,8125.0
2025-05-23 14:10:00,98.01,98.01,97.93,98.0,20349.0,97.6604,97.6604,97.5807,97.6504,20349.0
2025-05-23 14:15:00,97.99,98.05,97.92,97.97,13020.0,97.6404,97.7002,97.5707,97.6205,13020.0
2025-05-23 14:20:00,97.96,97.98,97.83,97.95,27326.0,97.6105,97.6305,97.481,97.6006,27326.0
2025-05-23 14:25:00,97.95,98.0,97.86,97.9,16029.0,97.6006,97.6504,97.5109,97.5508,16029.0
2025-05-23 14:30:00,97.92,97.96,97.91,97.94,48120.0,97.5707,97.6105,97.5607,97.5906,48120.0
2025-05-23 14:35:00,97.95,98.03,97.93,97.94,12471.0,97.6006,97.6803,97.5807,97.5906,12471.0
2025-05-23 14:40:00,97.92,97.99,97.9,97.93,9480.0,97.5707,97.6404,97.5508,97.5807,9480.0
2025-05-23 14:45:00,97.91,97.93,97.82,97.92,8156.0,97.5607,97.5807,97.471,97.5707,8156.0
2025-05-23 14:50:00,97.91,97.96,97.88,97.92,4600.0,97.5607,97.6105,97.5308,97.5707,4600.0
2025-05-23 14:55:00,97.91,97.94,97.9,97.93,12142.0,97.5607,97.5906,97.5508,97.5807,12142.0
2025-05-23 15:00:00,97.93,97.95,97.89,97.93,17327.0,97.5807,97.6006,97.5408,97.5807,17327.0
2025-05-23 15:05:00,97.94,98.03,97.93,98.01,13285.0,97.5906,97.6803,97.5807,97.6604,13285.0
2025-05-23 15:10:00,98.0,98.09,97.99,98.06,14000.0,97.6504,97.7401,97.6404,97.7102,14000.0
2025-05-23 15:15:00,98.04,98.08,97.94,97.95,35214.0,97.6903,97.7301,97.5906,97.6006,35214.0
2025-05-23 15:20:00,97.93,97.93,97.79,97.87,14939.0,97.5807,97.5807,97.4412,97.5209,14939.0
2025-05-23 15:25:00,97.85,97.85,97.67,97.7,14868.0,97.5009,97.5009,97.3216,97.3515,14868.0
2025-05-23 15:30:00,97.7,97.75,97.64,97.72,20805.0,97.3515,97.4013,97.2917,97.3714,20805.0
2025-05-23 15:35:00,97.71,97.86,97.7,97.85,17750.0,97.3614,97.5109,97.3515,97.5009,17750.0
2025-05-23 15:40:00,97.85,97.91,97.82,97.86,20032.0,97.5009,97.5607,97.471,97.5109,20032.0
2025-05-23 15:45:00,97.85,97.89,97.78,97.81,23000.0,97.5009,97.5408,97.4312,97.4611,23000.0
2025-05-23 15:50:00,97.82,97.83,97.62,97.69,43179.0,97.471,97.481,97.2718,97.3415,43179.0
2025-05-23 15:55:00,97.67,98.09,97.63,97.98,319927.0,97.3216,97.7401,97.2817,97.6305,319927.0
2025-05-27 09:30:00,99.3,99.4,98.91,99.05,136487.0,98.9458,99.0454,98.5572,98.6967,136487.0
2025-05-27 09:35:00,99.05,99.05,98.74,99.0,45274.0,98.6967,98.6967,98.3878,98.6468,45274.0
2025-05-27 09:40:00,99.0,99.25,99.0,99.25,42248.0,98.6468,98.8959,98.6468,98.8959,42248.0
2025-05-27 09:45:00,99.26,99.43,99.21,99.26,79663.0,98.9059,99.0753,98.8561,98.9059,79663.0
2025-05-27 09:50:00,99.27,99.3,99.11,99.29,35913.0,98.9159,98.9458,98.7564,98.9358,35913.0
2025-05-27 09:55:00,99.25,99.48,99.2,99.28,273254.0,98.8959,99.1251,98.8461,98.9258,273254.0
2025-05-27 10:00:00,99.26,99.49,99.24,99.48,44356.0,98.9059,99.1351,98.886,99.1251,44356.0
2025-05-27 10:05:00,99.49,99.67,99.46,99.64,122285.0,99.1351,99.3144,99.1052,99.2846,122285.0
2025-05-27 10:10:00,99.65,99.74,99.59,99.71,29652.0,99.2945,99.3842,99.2347,99.3543,29652.0
2025-05-27 10:15:00,99.73,99.87,99.71,99.86,65494.0,99.3742,99.5137,99.3543,99.5038,65494.0
2025-05-27 10:20:00,99.86,99.98,99.86,99.9,54026.0,99.5038,99.6233,99.5038,99.5436,54026.0
2025-05-27 10:25:00,99.89,100.03,99.8,99.8,69665.0,99.5337,99.6732,99.444,99.444,69665.0
2025-05-27 10:30:00,99.83,99.9,99.81,99.85,19340.0,99.4739,99.5436,99.4539,99.4938,19340.0
2025-05-27 10:35:00,99.82,99.85,99.76,99.83,24610.0,99.4639,99.4938,99.4041,99.4739,24610.0
2025-05-27 10:40:00,99.83,99.99,99.75,99.9,48008.0,99.4739,99.6333,99.3942,99.5436,48008.0
2025-05-27 10:45:00,99.92,99.92,99.74,99.74,22717.0,99.5636,99.5636,99.3842,99.3842,22717.0
2025-05-27 10:50:00,99.78,99.9,99.77,99.89,10520.0,99.4241,99.5436,99.4141,99.5337,10520.0
2025-05-27 10:55:00,99.9,99.93,99.87,99.9,22905.0,99.5436,99.5735,99.5137,99.5436,22905.0
2025-05-27 11:00:00,99.91,100.03,99.9,100.03,26159.0,99.5536,99.6732,99.5436,99.6732,26159.0
2025-05-27 11:05:00,100.03,100.13,100.0,100.13,50075.0,99.6732,99.7728,99.6433,99.7728,50075.0
2025-05-27 11:10:00,100.12,100.14,100.02,100.09,33640.0,99.7628,99.7828,99.6632,99.7329,33640.0
2025-05-27 11:15:00,100.1,100.15,100.06,100.14,33267.0,99.7429,99.7927,99.7031,99.7828,33267.0
2025-05-27 11:20:00,100.15,100.21,100.05,100.16,172799.0,99.7927,99.8525,99.6931,99.8027,172799.0
2025-05-27 11:25:00,100.17,100.26,100.1,100.2,28318.0,99.8127,99.9023,99.7429,99.8426,28318.0
2025-05-27 11:30:00,100.19,100.23,100.1,100.13,13497.0,99.8326,99.8724,99.7429,99.7728,13497.0
2025-05-27 11:35:00,100.14,100.25,100.11,100.23,17628.0,99.7828,99.8924,99.7529,99.8724,17628.0
2025-05-27 11:40:00,100.22,100.35,100.2,100.35,11215.0,99.8625,99.992,99.8426,99.992,11215.0
2025-05-27 11:45:00,100.33,100.37,100.28,100.34,16078.0,99.9721,100.012,99.9223,99.9821,16078.0
2025-05-27 11:50:00,100.33,100.41,100.32,100.37,14939.0,99.9721,100.0518,99.9621,100.012,14939.0
2025-05-27 11:55:00,100.38,100.41,100.33,100.34,8481.0,100.0219,100.0518,99.9721,99.9821,8481.0
2025-05-27 12:00:00,100.34,100.44,100.31,100.41,18920.0,99.9821,100.0817,99.9522,100.0518,18920.0
2025-05-27 12:05:00,100.41,100.49,100.38,100.48,14045.0,100.0518,100.1315,100.0219,100.1216,14045.0
2025-05-27 12:10:00,100.49,100.53,100.36,100.38,10497.0,100.1315,100.1714,100.002,100.0219,10497.0
2025-05-27 12:15:00,100.38,100.38,100.31,100.37,12416.0,100.0219,100.0219,99.9522,100.012,12416.0
2025-05-27 12:20:00,100.37,100.41,100.34,100.4,6893.0,100.012,100.0518,99.9821,100.0418,6893.0
2025-05-27 12:25:00,100.4,100.4,100.26,100.32,13985.0,100.0418,100.0418,99.9023,99.9621,13985.0
2025-05-27 12:30:00,100.34,100.36,100.29,100.3,5490.0,99.9821,100.002,99.9322,99.9422,5490.0
2025-05-27 12:35:00,100.34,100.55,100.32,100.53,18214.0,99.9821,100.1913,99.9621,100.1714,18214.0
2025-05-27 12:40:00,100.53,100.57,100.47,100.51,8810.0,100.1714,100.2112,100.1116,100.1515,8810.0
2025-05-27 12:45:00,100.5,100.52,100.36,100.39,13344.0,100.1415,100.1614,100.002,100.0319,13344.0
2025-05-27 12:50:00,100.4,100.48,100.38,100.47,11697.0,100.0418,100.1216,100.0219,100.1116,11697.0
2025-05-27 12:55:00,100.47,100.48,100.38,100.4,17587.0,100.1116,100.1216,100.0219,100.0418,17587.0
2025-05-27 13:00:00,100.4,100.42,100.35,100.37,12352.0,100.0418,100.0618,99.992,100.012,12352.0
2025-05-27 13:05:00,100.39,100.39,100.35,100.35,4765.0,100.0319,100.0319,99.992,99.992,4765.0
2025-05-27 13:10:00,100.38,100.43,100.37,100.43,11100.0,100.0219,100.0717,100.012,100.0717,11100.0
2025-05-27 13:15:00,100.43,100.51,100.39,100.51,12674.0,100.0717,100.1515,100.0319,100.1515,12674.0
2025-05-27 13:20:00,100.52,100.56,100.51,100.56,8161.0,100.1614,100.2013,100.1515,100.2013,8161.0
2025-05-27 13:25:00,100.56,100.6,100.55,100.58,14088.0,100.2013,100.2411,100.1913,100.2212,14088.0
2025-05-27 13:30:00,100.58,100.63,100.55,100.61,17959.0,100.2212,100.271,100.1913,100.2511,17959.0
2025-05-27 13:35:00,100.62,100.69,100.57,100.66,19221.0,100.2611,100.3308,100.2112,100.3009,19221.0
2025-05-27 13:40:00,100.68,100.68,100.61,100.65,34062.0,100.3208,100.3208,100.2511,100.291,34062.0
2025-05-27 13:45:00,100.64,100.67,100.6,100.65,43524.0,100.281,100.3109,100.2411,100.291,43524.0
2025-05-27 13:50:00,100.65,100.67,100.62,100.65,15660.0,100.291,100.3109,100.2611,100.291,15660.0
2025-05-27 13:55:00,100.65,100.76,100.63,100.74,16076.0,100.291,100.4006,100.271,100.3806,16076.0
2025-05-27 14:00:00,100.75,100.78,100.66,100.67,18908.0,100.3906,100.4205,100.3009,100.3109,18908.0
2025-05-27 14:05:00,100.67,100.68,100.63,100.66,13489.0,100.3109,100.3208,100.271,100.3009,13489.0
2025-05-27 14:10:00,100.66,100.75,100.66,100.75,8151.0,100.3009,100.3906,100.3009,100.3906,8151.0
2025-05-27 14:15:00,100.75,100.76,100.64,100.67,11423.0,100.3906,100.4006,100.281,100.3109,11423.0
2025-05-27 14:20:00,100.67,100.71,100.67,100.7,9524.0,100.3109,100.3507,100.3109,100.3408,9524.0
2025-05-27 14:25:00,100.71,100.81,100.71,100.75,30892.0,100.3507,100.4504,100.3507,100.3906,30892.0
2025-05-27 14:30:00,100.75,100.82,100.75,100.79,10904.0,100.3906,100.4603,100.3906,100.4305,10904.0
2025-05-27 14:35:00,100.79,100.81,100.73,100.77,14306.0,100.4305,100.4504,100.3707,100.4105,14306.0
2025-05-27 14:40:00,100.77,100.8,100.74,100.79,19750.0,100.4105,100.4404,100.3806,100.4305,19750.0
2025-05-27 14:45:00,100.78,100.82,100.78,100.8,10813.0,100.4205,100.4603,100.4205,100.4404,10813.0
2025-05-27 14:50:00,100.8,100.82,100.78,100.78,11207.0,100.4404,100.4603,100.4205,100.4205,11207.0
2025-05-27 14:55:00,100.79,100.8,100.67,100.69,16265.0,100.4305,100.4404,100.3109,100.3308,16265.0
2025-05-27 15:00:00,100.67,100.72,100.63,100.7,19107.0,100.3109,100.3607,100.271,100.3408,19107.0
2025-05-27 15:05:00,100.71,100.74,100.66,100.69,19423.0,100.3507,100.3806,100.3009,100.3308,19423.0
2025-05-27 15:10:00,100.7,100.72,100.68,100.72,21800.0,100.3408,100.3607,100.3208,100.3607,21800.0
2025-05-27 15:15:00,100.7,100.72,100.67,100.72,20774.0,100.3408,100.3607,100.3109,100.3607,20774.0
2025-05-27 15:20:00,100.71,100.74,100.68,100.73,33400.0,100.3507,100.3806,100.3208,100.3707,33400.0
2025-05-27 15:25:00,100.73,100.75,100.71,100.73,27245.0,100.3707,100.3906,100.3507,100.3707,27245.0
2025-05-27 15:30:00,100.73,100.79,100.7,100.78,32079.0,100.3707,100.4305,100.3408,100.4205,32079.0
2025-05-27 15:35:00,100.78,100.8,100.71,100.77,34113.0,100.4205,100.4404,100.3507,100.4105,34113.0
2025-05-27 15:40:00,100.77,100.83,100.76,100.79,35947.0,100.4105,100.4703,100.4006,100.4305,35947.0
2025-05-27 15:45:00,100.78,100.81,100.74,100.75,79094.0,100.4205,100.4504,100.3806,100.3906,79094.0
2025-05-27 15:50:00,100.75,100.98,100.74,100.93,120282.0,100.3906,100.6198,100.3806,100.57,120282.0
2025-05-27 15:55:00,100.93,101.05,100.82,101.02,325787.0,100.57,100.6895,100.4603,100.6596,325787.0
2025-05-28 09:30:00,101.02,101.12,100.69,100.9,47499.0,100.6596,100.7593,100.3308,100.5401,47499.0
2025-05-28 09:35:00,100.9,101.08,100.76,100.97,23809.0,100.5401,100.7194,100.4006,100.6098,23809.0
2025-05-28 09:40:00,100.96,101.05,100.9,101.02,42611.0,100.5998,100.6895,100.5401,100.6596,42611.0
2025-05-28 09:45:00,101.06,101.09,100.7,100.76,30915.0,100.6995,100.7294,100.3408,100.4006,30915.0
2025-05-28 09:50:00,100.74,100.79,100.42,100.61,75627.0,100.3806,100.4305,100.0618,100.2511,75627.0
2025-05-28 09:55:00,100.62,100.75,100.61,100.62,15416.0,100.2611,100.3906,100.2511,100.2611,15416.0
2025-05-28 10:00:00,100.62,100.66,100.47,100.48,43471.0,100.2611,100.3009,100.1116,100.1216,43471.0
2025-05-28 10:05:00,100.5,100.56,100.45,100.47,23434.0,100.1415,100.2013,100.0917,100.1116,23434.0
2025-05-28 10:10:00,100.46,100.57,100.45,100.57,23584.0,100.1016,100.2112,100.0917,100.2112,23584.0
2025-05-28 10:15:00,100.53,100.53,100.43,100.5,20226.0,100.1714,100.1714,100.0717,100.1415,20226.0
2025-05-28 10:20:00,100.49,100.56,100.4,100.56,32105.0,100.1315,100.2013,100.0418,100.2013,32105.0
2025-05-28 10:25:00,100.56,100.58,100.44,100.58,45600.0,100.2013,100.2212,100.0817,100.2212,45600.0
2025-05-28 10:30:00,100.56,100.62,100.5,100.61,17918.0,100.2013,100.2611,100.1415,100.2511,17918.0
2025-05-28 10:35:00,100.61,100.67,100.53,100.66,15546.0,100.2511,100.3109,100.1714,100.3009,15546.0
2025-05-28 10:40:00,100.66,100.75,100.65,100.73,18226.0,100.3009,100.3906,100.291,100.3707,18226.0
2025-05-28 10:45:00,100.73,100.77,100.7,100.76,8342.0,100.3707,100.4105,100.3408,100.4006,8342.0
2025-05-28 10:50:00,100.76,100.84,100.71,100.76,37740.0,100.4006,100.4803,100.3507,100.4006,37740.0
2025-05-28 10:55:00,100.74,100.83,100.74,100.77,22601.0,100.3806,100.4703,100.3806,100.4105,22601.0
2025-05-28 11:00:00,100.77,100.87,100.76,100.84,13249.0,100.4105,100.5102,100.4006,100.4803,13249.0
2025-05-28 11:05:00,100.84,100.95,100.8,100.83,35029.0,100.4803,100.5899,100.4404,100.4703,35029.0
2025-05-28 11:10:00,100.83,100.89,100.79,100.87,26263.0,100.4703,100.5301,100.4305,100.5102,26263.0
2025-05-28 11:15:00,100.89,100.96,100.84,100.89,14459.0,100.5301,100.5998,100.4803,100.5301,14459.0
2025-05-28 11:20:00,100.88,100.88,100.82,100.85,16708.0,100.5201,100.5201,100.4603,100.4902,16708.0
2025-05-28 11:25:00,100.86,100.86,100.74,100.76,46289.0,100.5002,100.5002,100.3806,100.4006,46289.0
2025-05-28 11:30:00,100.76,100.84,100.72,100.81,38260.0,100.4006,100.4803,100.3607,100.4504,38260.0
2025-05-28 11:35:00,100.82,100.87,100.81,100.85,33442.0,100.4603,100.5102,100.4504,100.4902,33442.0
2025-05-28 11:40:00,100.85,100.89,100.82,100.84,19777.0,100.4902,100.5301,100.4603,100.4803,19777.0
2025-05-28 11:45:00,100.83,100.84,100.77,100.8,32988.0,100.4703,100.4803,100.4105,100.4404,32988.0
2025-05-28 11:50:00,100.82,100.86,100.81,100.86,15505.0,100.4603,100.5002,100.4504,100.5002,15505.0
2025-05-28 11:55:00,100.87,100.95,100.85,100.86,42655.0,100.5102,100.5899,100.4902,100.5002,42655.0
2025-05-28 12:00:00,100.86,100.94,100.85,100.94,10626.0,100.5002,100.5799,100.4902,100.5799,10626.0
2025-05-28 12:05:00,100.93,100.99,100.92,100.97,12187.0,100.57,100.6297,100.56,100.6098,12187.0
2025-05-28 12:10:00,100.97,101.0,100.94,101.0,15239.0,100.6098,100.6397,100.5799,100.6397,15239.0
2025-05-28 12:15:00,101.01,101.18,101.0,101.1,23161.0,100.6497,100.8191,100.6397,100.7393,23161.0
2025-05-28 12:20:00,101.1,101.11,100.99,101.08,12671.0,100.7393,100.7493,100.6297,100.7194,12671.0
2025-05-28 12:25:00,101.07,101.21,101.07,101.16,12145.0,100.7095,100.849,100.7095,100.7991,12145.0
2025-05-28 12:30:00,101.15,101.17,101.1,101.14,8418.0,100.7892,100.8091,100.7393,100.7792,8418.0
2025-05-28 12:35:00,101.15,101.27,101.15,101.26,9285.0,100.7892,100.9087,100.7892,100.8988,9285.0
2025-05-28 12:40:00,101.25,101.26,101.18,101.22,18007.0,100.8888,100.8988,100.8191,100.8589,18007.0
2025-05-28 12:45:00,101.22,101.22,101.16,101.19,12604.0,100.8589,100.8589,100.7991,100.829,12604.0
2025-05-28 12:50:00,101.2,101.22,101.12,101.13,13027.0,100.839,100.8589,100.7593,100.7692,13027.0
2025-05-28 12:55:00,101.14,101.22,101.14,101.2,9602.0,100.7792,100.8589,100.7792,100.839,9602.0
2025-05-28 13:00:00,101.2,101.26,101.14,101.25,12335.0,100.839,100.8988,100.7792,100.8888,12335.0
2025-05-28 13:05:00,101.25,101.29,101.22,101.24,11929.0,100.8888,100.9287,100.8589,100.8788,11929.0
2025-05-28 13:10:00,101.22,101.3,101.21,101.27,15959.0,100.8589,100.9386,100.849,100.9087,15959.0
2025-05-28 13:15:00,101.28,101.32,101.27,101.29,10023.0,100.9187,100.9586,100.9087,100.9287,10023.0
2025-05-28 13:20:00,101.29,101.31,101.28,101.29,11543.0,100.9287,100.9486,100.9187,100.9287,11543.0
2025-05-28 13:25:00,101.3,101.33,101.26,101.32,14813.0,100.9386,100.9685,100.8988,100.9586,14813.0
2025-05-28 13:30:00,101.32,101.32,101.18,101.22,12474.0,100.9586,100.9586,100.8191,100.8589,12474.0
2025-05-28 13:35:00,101.21,101.27,101.19,101.26,15358.0,100.849,100.9087,100.829,100.8988,15358.0
2025-05-28 13:40:00,101.26,101.26,101.06,101.12,35990.0,100.8988,100.8988,100.6995,100.7593,35990.0
2025-05-28 13:45:00,101.12,101.25,101.12,101.22,18050.0,100.7593,100.8888,100.7593,100.8589,18050.0
2025-05-28 13:50:00,101.22,101.24,101.1,101.24,31255.0,100.8589,100.8788,100.7393,100.8788,31255.0
2025-05-28 13:55:00,101.24,101.27,101.18,101.2,17241.0,100.8788,100.9087,100.8191,100.839,17241.0
2025-05-28 14:00:00,101.21,101.29,101.2,101.27,16928.0,100.849,100.9287,100.839,100.9087,16928.0
2025-05-28 14:05:00,101.26,101.27,101.19,101.19,16924.0,100.8988,100.9087,100.829,100.829,16924.0
2025-05-28 14:10:00,101.21,101.3,101.2,101.3,17046.0,100.849,100.9386,100.839,100.9386,17046.0
2025-05-28 14:15:00,101.3,101.31,101.26,101.26,17399.0,100.9386,100.9486,100.8988,100.8988,17399.0
2025-05-28 14:20:00,101.27,101.27,101.22,101.25,13533.0,100.9087,100.9087,100.8589,100.8888,13533.0
2025-05-28 14:25:00,101.26,101.28,101.23,101.24,15029.0,100.8988,100.9187,100.8689,100.8788,15029.0
2025-05-28 14:30:00,101.24,101.28,101.15,101.15,25380.0,100.8788,100.9187,100.7892,100.7892,25380.0
2025-05-28 14:35:00,101.15,101.17,101.1,101.11,18825.0,100.7892,100.8091,100.7393,100.7493,18825.0
2025-05-28 14:40:00,101.1,101.13,101.07,101.1,46094.0,100.7393,100.7692,100.7095,100.7393,46094.0
2025-05-28 14:45:00,101.11,101.11,101.07,101.07,16283.0,100.7493,100.7493,100.7095,100.7095,16283.0
2025-05-28 14:50:00,101.07,101.08,100.75,100.86,92749.0,100.7095,100.7194,100.3906,100.5002,92749.0
2025-05-28 14:55:00,100.86,101.02,100.85,101.0,16935.0,100.5002,100.6596,100.4902,100.6397,16935.0
2025-05-28 15:00:00,100.98,101.15,100.95,101.12,31604.0,100.6198,100.7892,100.5899,100.7593,31604.0
2025-05-28 15:05:00,101.11,101.3,101.1,101.22,36032.0,100.7493,100.9386,100.7393,100.8589,36032.0
2025-05-28 15:10:00,101.2,101.24,101.04,101.12,32667.0,100.839,100.8788,100.6796,100.7593,32667.0
2025-05-28 15:15:00,101.14,101.19,101.1,101.12,80315.0,100.7792,100.829,100.7393,100.7593,80315.0
2025-05-28 15:20:00,101.13,101.16,100.96,101.01,65353.0,100.7692,100.7991,100.5998,100.6497,65353.0
2025-05-28 15:25:00,101.02,101.08,101.01,101.07,40200.0,100.6596,100.7194,100.6497,100.7095,40200.0
2025-05-28 15:30:00,101.07,101.09,100.99,101.06,61058.0,100.7095,100.7294,100.6297,100.6995,61058.0
2025-05-28 15:35:00,101.08,101.08,100.95,100.98,54524.0,100.7194,100.7194,100.5899,100.6198,54524.0
2025-05-28 15:40:00,100.97,101.04,100.95,101.04,79629.0,100.6098,100.6796,100.5899,100.6796,79629.0
2025-05-28 15:45:00,101.04,101.13,101.0,101.06,72912.0,100.6796,100.7692,100.6397,100.6995,72912.0
2025-05-28 15:50:00,101.05,101.19,100.98,101.12,126737.0,100.6895,100.829,100.6198,100.7593,126737.0
2025-05-28 15:55:00,101.11,101.5,101.02,101.46,643274.0,100.7493,101.1379,100.6596,101.0981,643274.0
2025-05-29 09:30:00,102.26,102.36,101.69,101.79,68905.0,101.8952,101.9949,101.3272,101.4269,68905.0
2025-05-29 09:35:00,101.71,101.82,101.57,101.78,53052.0,101.3472,101.4568,101.2077,101.4169,53052.0
2025-05-29 09:40:00,101.77,101.9,101.51,101.51,135574.0,101.407,101.5365,101.1479,101.1479,135574.0
2025-05-29 09:45:00,101.54,101.58,101.07,101.09,211265.0,101.1778,101.2176,100.7095,100.7294,211265.0
2025-05-29 09:50:00,101.08,101.12,100.87,100.89,188147.0,100.7194,100.7593,100.5102,100.5301,188147.0
2025-05-29 09:55:00,100.83,101.02,100.77,100.99,33487.0,100.4703,100.6596,100.4105,100.6297,33487.0
2025-05-29 10:00:00,100.98,101.07,100.82,100.84,49386.0,100.6198,100.7095,100.4603,100.4803,49386.0
2025-05-29 10:05:00,100.84,100.85,100.5,100.58,91170.0,100.4803,100.4902,100.1415,100.2212,91170.0
2025-05-29 10:10:00,100.57,100.69,100.46,100.69,30925.0,100.2112,100.3308,100.1016,100.3308,30925.0
2025-05-29 10:15:00,100.69,100.78,100.57,100.61,21133.0,100.3308,100.4205,100.2112,100.2511,21133.0
2025-05-29 10:20:00,100.58,100.7,100.57,100.66,10025.0,100.2212,100.3408,100.2112,100.3009,10025.0
2025-05-29 10:25:00,100.64,100.83,100.64,100.8,10442.0,100.281,100.4703,100.281,100.4404,10442.0
2025-05-29 10:30:00,100.79,100.98,100.61,100.61,42839.0,100.4305,100.6198,100.2511,100.2511,42839.0
2025-05-29 10:35:00,100.64,100.87,100.63,100.8,20706.0,100.281,100.5102,100.271,100.4404,20706.0
2025-05-29 10:40:00,100.76,100.87,100.64,100.86,18288.0,100.4006,100.5102,100.281,100.5002,18288.0
2025-05-29 10:45:00,100.86,101.04,100.83,101.04,20885.0,100.5002,100.6796,100.4703,100.6796,20885.0
2025-05-29 10:50:00,101.03,101.06,100.9,101.03,17479.0,100.6696,100.6995,100.5401,100.6696,17479.0
2025-05-29 10:55:00,101.03,101.13,101.0,101.09,18931.0,100.6696,100.7692,100.6397,100.7294,18931.0
2025-05-29 11:00:00,101.11,101.17,100.97,101.02,9523.0,100.7493,100.8091,100.6098,100.6596,9523.0
2025-05-29 11:05:00,101.0,101.09,100.95,101.06,11644.0,100.6397,100.7294,100.5899,100.6995,11644.0
2025-05-29 11:10:00,101.05,101.22,101.01,101.17,36808.0,100.6895,100.8589,100.6497,100.8091,36808.0
2025-05-29 11:15:00,101.17,101.27,101.11,101.22,61504.0,100.8091,100.9087,100.7493,100.8589,61504.0
2025-05-29 11:20:00,101.22,101.35,101.22,101.35,11521.0,100.8589,100.9885,100.8589,100.9885,11521.0
2025-05-29 11:25:00,101.34,101.43,101.33,101.4,14099.0,100.9785,101.0682,100.9685,101.0383,14099.0
2025-05-29 11:30:00,101.44,101.44,101.02,101.15,13349.0,101.0781,101.0781,100.6596,100.7892,13349.0
2025-05-29 11:35:00,101.16,101.2,101.03,101.07,22742.0,100.7991,100.839,100.6696,100.7095,22742.0
2025-05-29 11:40:00,101.09,101.19,101.03,101.16,23575.0,100.7294,100.829,100.6696,100.7991,23575.0
2025-05-29 11:45:00,101.16,101.2,101.05,101.11,30374.0,100.7991,100.839,100.6895,100.7493,30374.0
2025-05-29 11:50:00,101.14,101.28,101.13,101.19,22664.0,100.7792,100.9187,100.7692,100.829,22664.0
2025-05-29 11:55:00,101.15,101.2,100.81,100.96,33416.0,100.7892,100.839,100.4504,100.5998,33416.0
2025-05-29 12:00:00,100.93,100.99,100.77,100.93,12209.0,100.57,100.6297,100.4105,100.57,12209.0
2025-05-29 12:05:00,100.95,100.97,100.87,100.88,6317.0,100.5899,100.6098,100.5102,100.5201,6317.0
2025-05-29 12:10:00,100.87,101.12,100.86,101.12,11608.0,100.5102,100.7593,100.5002,100.7593,11608.0
2025-05-29 12:15:00,101.15,101.31,101.15,101.31,11964.0,100.7892,100.9486,100.7892,100.9486,11964.0
2025-05-29 12:20:00,101.32,101.33,101.2,101.24,8032.0,100.9586,100.9685,100.839,100.8788,8032.0
2025-05-29 12:25:00,101.22,101.32,101.19,101.32,7372.0,100.8589,100.9586,100.829,100.9586,7372.0
2025-05-29 12:30:00,101.29,101.41,101.29,101.4,8893.0,100.9287,101.0482,100.9287,101.0383,8893.0
2025-05-29 12:35:00,101.4,101.46,101.37,101.42,8024.0,101.0383,101.0981,101.0084,101.0582,8024.0
2025-05-29 12:40:00,101.42,101.57,101.4,101.54,8713.0,101.0582,101.2077,101.0383,101.1778,8713.0
2025-05-29 12:45:00,101.58,101.58,101.48,101.5,24900.0,101.2176,101.2176,101.118,101.1379,24900.0
2025-05-29 12:50:00,101.49,101.64,101.49,101.64,13450.0,101.128,101.2774,101.128,101.2774,13450.0
2025-05-29 12:55:00,101.62,101.73,101.58,101.67,8300.0,101.2575,101.3671,101.2176,101.3073,8300.0
2025-05-29 13:00:00,101.66,101.83,101.66,101.77,14528.0,101.2973,101.4667,101.2973,101.407,14528.0
2025-05-29 13:05:00,101.77,101.81,101.74,101.77,10067.0,101.407,101.4468,101.3771,101.407,10067.0
2025-05-29 13:10:00,101.78,101.8,101.75,101.75,11076.0,101.4169,101.4368,101.387,101.387,11076.0
2025-05-29 13:15:00,101.78,101.78,101.64,101.68,4861.0,101.4169,101.4169,101.2774,101.3173,4861.0
2025-05-29 13:20:00,101.68,101.8,101.62,101.73,12533.0,101.3173,101.4368,101.2575,101.3671,12533.0
2025-05-29 13:25:00,101.76,101.76,101.63,101.73,14061.0,101.397,101.397,101.2675,101.3671,14061.0
2025-05-29 13:30:00,101.71,101.81,101.7,101.8,11444.0,101.3472,101.4468,101.3372,101.4368,11444.0
2025-05-29 13:35:00,101.81,101.88,101.8,101.87,13782.0,101.4468,101.5166,101.4368,101.5066,13782.0
2025-05-29 13:40:00,101.85,101.95,101.84,101.9,12697.0,101.4867,101.5863,101.4767,101.5365,12697.0
2025-05-29 13:45:00,101.88,101.96,101.86,101.87,13455.0,101.5166,101.5963,101.4966,101.5066,13455.0
2025-05-29 13:50:00,101.88,101.97,101.87,101.94,15465.0,101.5166,101.6062,101.5066,101.5763,15465.0
2025-05-29 13:55:00,101.95,101.99,101.87,101.92,17153.0,101.5863,101.6262,101.5066,101.5564,17153.0
2025-05-29 14:00:00,101.92,102.03,101.91,102.0,27906.0,101.5564,101.666,101.5465,101.6361,27906.0
2025-05-29 14:05:00,102.02,102.05,101.99,102.0,14379.0,101.6561,101.686,101.6262,101.6361,14379.0
2025-05-29 14:10:00,102.0,102.01,101.9,101.98,24378.0,101.6361,101.6461,101.5365,101.6162,24378.0
2025-05-29 14:15:00,101.95,101.96,101.82,101.88,44244.0,101.5863,101.5963,101.4568,101.5166,44244.0
2025-05-29 14:20:00,101.87,101.89,101.8,101.86,46591.0,101.5066,101.5265,101.4368,101.4966,46591.0
2025-05-29 14:25:00,101.88,101.95,101.83,101.88,20870.0,101.5166,101.5863,101.4667,101.5166,20870.0
2025-05-29 14:30:00,101.89,101.99,101.88,101.93,14661.0,101.5265,101.6262,101.5166,101.5664,14661.0
2025-05-29 14:35:00,101.94,101.99,101.93,101.98,12035.0,101.5763,101.6262,101.5664,101.6162,12035.0
2025-05-29 14:40:00,101.95,102.01,101.94,102.0,13797.0,101.5863,101.6461,101.5763,101.6361,13797.0
2025-05-29 14:45:00,102.01,102.03,101.92,101.93,26579.0,101.6461,101.666,101.5564,101.5664,26579.0
2025-05-29 14:50:00,101.95,102.01,101.94,101.95,15181.0,101.5863,101.6461,101.5763,101.5863,15181.0
2025-05-29 14:55:00,101.95,102.0,101.8,101.82,33618.0,101.5863,101.6361,101.4368,101.4568,33618.0
2025-05-29 15:00:00,101.8,101.9,101.78,101.89,20686.0,101.4368,101.5365,101.4169,101.5265,20686.0
2025-05-29 15:05:00,101.87,101.91,101.77,101.82,27489.0,101.5066,101.5465,101.407,101.4568,27489.0
2025-05-29 15:10:00,101.83,101.91,101.8,101.84,31289.0,101.4667,101.5465,101.4368,101.4767,31289.0
2025-05-29 15:15:00,101.85,101.95,101.79,101.93,41424.0,101.4867,101.5863,101.4269,101.5664,41424.0
2025-05-29 15:20:00,101.93,102.04,101.92,102.04,24247.0,101.5664,101.676,101.5564,101.676,24247.0
2025-05-29 15:25:00,102.04,102.07,101.94,101.95,26061.0,101.676,101.7059,101.5763,101.5863,26061.0
2025-05-29 15:30:00,101.96,102.07,101.96,102.02,28648.0,101.5963,101.7059,101.5963,101.6561,28648.0
2025-05-29 15:35:00,102.02,102.03,101.92,101.95,48695.0,101.6561,101.666,101.5564,101.5863,48695.0
2025-05-29 15:40:00,101.96,102.01,101.93,101.96,51369.0,101.5963,101.6461,101.5664,101.5963,51369.0
2025-05-29 15:45:00,101.97,102.11,101.96,101.98,53395.0,101.6062,101.7457,101.5963,101.6162,53395.0
2025-05-29 15:50:00,101.98,102.09,101.81,101.84,75649.0,101.6162,101.7258,101.4468,101.4767,75649.0
2025-05-29 15:55:00,101.85,102.19,101.74,102.14,248978.0,101.4867,101.8255,101.3771,101.7756,248978.0
2025-05-30 09:30:00,101.67,101.67,101.06,101.39,62330.0,101.3073,101.3073,100.6995,101.0283,62330.0
2025-05-30 09:35:00,101.32,101.32,101.09,101.15,39829.0,100.9586,100.9586,100.7294,100.7892,39829.0
2025-05-30 09:40:00,101.21,101.3,101.07,101.12,15348.0,100.849,100.9386,100.7095,100.7593,15348.0
2025-05-30 09:45:00,101.11,101.21,101.0,101.03,16919.0,100.7493,100.849,100.6397,100.6696,16919.0
2025-05-30 09:50:00,101.04,101.05,100.91,100.98,23359.0,100.6796,100.6895,100.55,100.6198,23359.0
2025-05-30 09:55:00,100.98,100.99,100.7,100.7,21428.0,100.6198,100.6297,100.3408,100.3408,21428.0
2025-05-30 10:00:00,100.73,101.09,100.73,100.98,24856.0,100.3707,100.7294,100.3707,100.6198,24856.0
2025-05-30 10:05:00,100.99,101.23,100.97,101.19,25375.0,100.6297,100.8689,100.6098,100.829,25375.0
2025-05-30 10:10:00,101.2,101.28,101.15,101.17,19096.0,100.839,100.9187,100.7892,100.8091,19096.0
2025-05-30 10:15:00,101.14,101.3,101.12,101.26,13304.0,100.7792,100.9386,100.7593,100.8988,13304.0
2025-05-30 10:20:00,101.28,101.3,101.2,101.2,13933.0,100.9187,100.9386,100.839,100.839,13933.0
2025-05-30 10:25:00,101.21,101.31,101.16,101.24,16310.0,100.849,100.9486,100.7991,100.8788,16310.0
2025-05-30 10:30:00,101.24,101.46,101.21,101.4,10430.0,100.8788,101.0981,100.849,101.0383,10430.0
2025-05-30 10:35:00,101.4,101.42,101.32,101.38,8619.0,101.0383,101.0582,100.9586,101.0183,8619.0
2025-05-30 10:40:00,101.36,101.41,101.29,101.31,8867.0,100.9984,101.0482,100.9287,100.9486,8867.0
2025-05-30 10:45:00,101.31,101.34,101.23,101.32,10003.0,100.9486,100.9785,100.8689,100.9586,10003.0
2025-05-30 10:50:00,101.32,101.32,101.19,101.23,22025.0,100.9586,100.9586,100.829,100.8689,22025.0
2025-05-30 10:55:00,101.21,101.3,101.08,101.13,16810.0,100.849,100.9386,100.7194,100.7692,16810.0
2025-05-30 11:00:00,101.12,101.22,101.12,101.16,14814.0,100.7593,100.8589,100.7593,100.7991,14814.0
2025-05-30 11:05:00,101.15,101.21,101.14,101.17,18191.0,100.7892,100.849,100.7792,100.8091,18191.0
2025-05-30 11:10:00,101.19,101.21,101.12,101.14,20916.0,100.829,100.849,100.7593,100.7792,20916.0
2025-05-30 11:15:00,101.12,101.13,101.0,101.02,18619.0,100.7593,100.7692,100.6397,100.6596,18619.0
2025-05-30 11:20:00,101.03,101.15,101.02,101.13,10321.0,100.6696,100.7892,100.6596,100.7692,10321.0
2025-05-30 11:25:00,101.12,101.23,101.06,101.19,10143.0,100.7593,100.8689,100.6995,100.829,10143.0
2025-05-30 11:30:00,101.18,101.25,101.01,101.05,13578.0,100.8191,100.8888,100.6497,100.6895,13578.0
2025-05-30 11:35:00,101.05,101.13,101.01,101.03,9772.0,100.6895,100.7692,100.6497,100.6696,9772.0
2025-05-30 11:40:00,101.0,101.0,100.89,100.92,5993.0,100.6397,100.6397,100.5301,100.56,5993.0
2025-05-30 11:45:00,100.92,101.06,100.88,101.05,14804.0,100.56,100.6995,100.5201,100.6895,14804.0
2025-05-30 11:50:00,101.05,101.08,100.97,101.02,20891.0,100.6895,100.7194,100.6098,100.6596,20891.0
2025-05-30 11:55:00,101.04,101.14,101.03,101.07,9276.0,100.6796,100.7792,100.6696,100.7095,9276.0
2025-05-30 12:00:00,101.08,101.14,101.06,101.12,17790.0,100.7194,100.7792,100.6995,100.7593,17790.0
2025-05-30 12:05:00,101.11,101.28,101.11,101.28,11152.0,100.7493,100.9187,100.7493,100.9187,11152.0
2025-05-30 12:10:00,101.3,101.33,101.26,101.3,5195.0,100.9386,100.9685,100.8988,100.9386,5195.0
2025-05-30 12:15:00,101.3,101.31,101.09,101.15,8027.0,100.9386,100.9486,100.7294,100.7892,8027.0
2025-05-30 12:20:00,101.18,101.22,101.06,101.13,4813.0,100.8191,100.8589,100.6995,100.7692,4813.0
2025-05-30 12:25:00,101.12,101.14,100.8,100.88,27310.0,100.7593,100.7792,100.4404,100.5201,27310.0
2025-05-30 12:30:00,100.89,100.9,100.54,100.7,37500.0,100.5301,100.5401,100.1813,100.3408,37500.0
2025-05-30 12:35:00,100.7,100.85,100.66,100.77,66492.0,100.3408,100.4902,100.3009,100.4105,66492.0
2025-05-30 12:40:00,100.77,100.83,100.67,100.68,48056.0,100.4105,100.4703,100.3109,100.3208,48056.0
2025-05-30 12:45:00,100.66,100.72,100.58,100.61,25815.0,100.3009,100.3607,100.2212,100.2511,25815.0
2025-05-30 12:50:00,100.59,100.64,100.54,100.6,11550.0,100.2312,100.281,100.1813,100.2411,11550.0
2025-05-30 12:55:00,100.6,100.67,100.58,100.67,15879.0,100.2411,100.3109,100.2212,100.3109,15879.0
2025-05-30 13:00:00,100.64,100.83,100.6,100.82,21193.0,100.281,100.4703,100.2411,100.4603,21193.0
2025-05-30 13:05:00,100.85,101.0,100.83,100.97,18690.0,100.4902,100.6397,100.4703,100.6098,18690.0
2025-05-30 13:10:00,100.95,100.95,100.87,100.89,22609.0,100.5899,100.5899,100.5102,100.5301,22609.0
2025-05-30 13:15:00,100.89,100.92,100.79,100.92,18902.0,100.5301,100.56,100.4305,100.56,18902.0
2025-05-30 13:20:00,100.88,100.92,100.74,100.78,22830.0,100.5201,100.56,100.3806,100.4205,22830.0
2025-05-30 13:25:00,100.79,100.82,100.71,100.82,20385.0,100.4305,100.4603,100.3507,100.4603,20385.0
2025-05-30 13:30:00,100.83,100.85,100.78,100.78,33981.0,100.4703,100.4902,100.4205,100.4205,33981.0
2025-05-30 13:35:00,100.79,100.88,100.73,100.76,39304.0,100.4305,100.5201,100.3707,100.4006,39304.0
2025-05-30 13:40:00,100.75,100.78,100.63,100.64,28932.0,100.3906,100.4205,100.271,100.281,28932.0
2025-05-30 13:45:00,100.64,100.66,100.56,100.63,42943.0,100.281,100.3009,100.2013,100.271,42943.0
2025-05-30 13:50:00,100.62,100.73,100.62,100.7,21023.0,100.2611,100.3707,100.2611,100.3408,21023.0
2025-05-30 13:55:00,100.7,100.72,100.61,100.65,12791.0,100.3408,100.3607,100.2511,100.291,12791.0
2025-05-30 14:00:00,100.66,100.91,100.66,100.8,28172.0,100.3009,100.55,100.3009,100.4404,28172.0
2025-05-30 14:05:00,100.79,100.95,100.73,100.95,21876.0,100.4305,100.5899,100.3707,100.5899,21876.0
2025-05-30 14:10:00,100.95,101.05,100.95,101.01,18130.0,100.5899,100.6895,100.5899,100.6497,18130.0
2025-05-30 14:15:00,101.01,101.12,100.95,101.09,32771.0,100.6497,100.7593,100.5899,100.7294,32771.0
2025-05-30 14:20:00,101.09,101.11,100.98,101.06,29486.0,100.7294,100.7493,100.6198,100.6995,29486.0
2025-05-30 14:25:00,101.08,101.17,101.06,101.1,12127.0,100.7194,100.8091,100.6995,100.7393,12127.0
2025-05-30 14:30:00,101.11,101.14,100.95,100.95,11419.0,100.7493,100.7792,100.5899,100.5899,11419.0
2025-05-30 14:35:00,100.96,101.02,100.94,100.95,18433.0,100.5998,100.6596,100.5799,100.5899,18433.0
2025-05-30 14:40:00,100.94,100.96,100.81,100.85,14418.0,100.5799,100.5998,100.4504,100.4902,14418.0
2025-05-30 14:45:00,100.84,100.96,100.84,100.95,22172.0,100.4803,100.5998,100.4803,100.5899,22172.0
2025-05-30 14:50:00,100.95,101.01,100.92,100.93,14020.0,100.5899,100.6497,100.56,100.57,14020.0
2025-05-30 14:55:00,100.92,101.01,100.91,100.95,20518.0,100.56,100.6497,100.55,100.5899,20518.0
2025-05-30 15:00:00,100.95,101.08,100.94,101.05,18953.0,100.5899,100.7194,100.5799,100.6895,18953.0
2025-05-30 15:05:00,101.05,101.19,101.04,101.08,35743.0,100.6895,100.829,100.6796,100.7194,35743.0
2025-05-30 15:10:00,101.05,101.19,101.01,101.16,28127.0,100.6895,100.829,100.6497,100.7991,28127.0
2025-05-30 15:15:00,101.17,101.38,101.17,101.34,23763.0,100.8091,101.0183,100.8091,100.9785,23763.0
2025-05-30 15:20:00,101.33,101.34,101.24,101.32,25490.0,100.9685,100.9785,100.8788,100.9586,25490.0
2025-05-30 15:25:00,101.32,101.45,101.31,101.39,44726.0,100.9586,101.0881,100.9486,101.0283,44726.0
2025-05-30 15:30:00,101.38,101.38,101.19,101.33,48587.0,101.0183,101.0183,100.829,100.9685,48587.0
2025-05-30 15:35:00,101.33,101.39,101.14,101.17,44749.0,100.9685,101.0283,100.7792,100.8091,44749.0
2025-05-30 15:40:00,101.17,101.17,100.92,101.07,53840.0,100.8091,100.8091,100.56,100.7095,53840.0
2025-05-30 15:45:00,101.05,101.08,100.92,100.98,37749.0,100.6895,100.7194,100.56,100.6198,37749.0
2025-05-30 15:50:00,100.95,101.11,100.92,101.03,77372.0,100.5899,100.7493,100.56,100.6696,77372.0
2025-05-30 15:55:00,101.02,101.4,101.0,101.35,465089.0,100.6596,101.0383,100.6397,100.9885,465089.0
2025-06-02 09:30:00,100.9,101.0,100.61,100.73,36815.0,100.5401,100.6397,100.2511,100.3707,36815.0
2025-06-02 09:35:00,100.66,100.68,99.95,99.95,29929.0,100.3009,100.3208,99.5934,99.5934,29929.0
2025-06-02 09:40:00,99.93,99.93,99.45,99.45,51139.0,99.5735,99.5735,99.0952,99.0952,51139.0
2025-06-02 09:45:00,99.48,99.77,99.4,99.71,39986.0,99.1251,99.4141,99.0454,99.3543,39986.0
2025-06-02 09:50:00,99.72,99.72,99.24,99.41,28270.0,99.3643,99.3643,98.886,99.0554,28270.0
2025-06-02 09:55:00,99.38,99.56,99.33,99.4,30484.0,99.0255,99.2048,98.9757,99.0454,30484.0
2025-06-02 10:00:00,99.36,99.45,99.1,99.35,42230.0,99.0056,99.0952,98.7465,98.9956,42230.0
2025-06-02 10:05:00,99.36,99.58,99.31,99.5,29811.0,99.0056,99.2248,98.9557,99.1451,29811.0
2025-06-02 10:10:00,99.51,99.6,99.44,99.46,42924.0,99.155,99.2447,99.0853,99.1052,42924.0
2025-06-02 10:15:00,99.46,99.81,99.46,99.68,23445.0,99.1052,99.4539,99.1052,99.3244,23445.0
2025-06-02 10:20:00,99.67,100.01,99.66,99.79,22704.0,99.3144,99.6532,99.3045,99.434,22704.0
2025-06-02 10:25:00,99.79,100.0,99.78,100.0,36311.0,99.434,99.6433,99.4241,99.6433,36311.0
2025-06-02 10:30:00,100.0,100.35,99.92,100.33,58367.0,99.6433,99.992,99.5636,99.9721,58367.0
2025-06-02 10:35:00,100.34,100.43,100.16,100.16,29772.0,99.9821,100.0717,99.8027,99.8027,29772.0
2025-06-02 10:40:00,100.19,100.29,100.1,100.24,44915.0,99.8326,99.9322,99.7429,99.8824,44915.0
2025-06-02 10:45:00,100.23,100.47,100.21,100.41,16335.0,99.8724,100.1116,99.8525,100.0518,16335.0
2025-06-02 10:50:00,100.39,100.53,100.39,100.49,7522.0,100.0319,100.1714,100.0319,100.1315,7522.0
2025-06-02 10:55:00,100.47,100.47,100.38,100.46,32702.0,100.1116,100.1116,100.0219,100.1016,32702.0
2025-06-02 11:00:00,100.45,100.54,100.39,100.41,25184.0,100.0917,100.1813,100.0319,100.0518,25184.0
2025-06-02 11:05:00,100.42,100.51,100.35,100.38,16356.0,100.0618,100.1515,99.992,100.0219,16356.0
2025-06-02 11:10:00,100.39,100.5,100.36,100.47,29987.0,100.0319,100.1415,100.002,100.1116,29987.0
2025-06-02 11:15:00,100.45,100.6,100.42,100.56,15250.0,100.0917,100.2411,100.0618,100.2013,15250.0
2025-06-02 11:20:00,100.57,100.6,100.5,100.54,19228.0,100.2112,100.2411,100.1415,100.1813,19228.0
2025-06-02 11:25:00,100.53,100.56,100.44,100.51,26172.0,100.1714,100.2013,100.0817,100.1515,26172.0
2025-06-02 11:30:00,100.5,100.6,100.48,100.5,27976.0,100.1415,100.2411,100.1216,100.1415,27976.0
2025-06-02 11:35:00,100.49,100.52,100.29,100.3,51082.0,100.1315,100.1614,99.9322,99.9422,51082.0
2025-06-02 11:40:00,100.29,100.41,100.28,100.38,37126.0,99.9322,100.0518,99.9223,100.0219,37126.0
2025-06-02 11:45:00,100.38,100.39,100.33,100.37,24309.0,100.0219,100.0319,99.9721,100.012,24309.0
2025-06-02 11:50:00,100.38,100.5,100.37,100.44,27375.0,100.0219,100.1415,100.012,100.0817,27375.0
2025-06-02 11:55:00,100.43,100.46,100.31,100.33,36141.0,100.0717,100.1016,99.9522,99.9721,36141.0
2025-06-02 12:00:00,100.32,100.32,100.11,100.16,26182.0,99.9621,99.9621,99.7529,99.8027,26182.0
2025-06-02 12:05:00,100.18,100.18,100.03,100.04,23541.0,99.8226,99.8226,99.6732,99.6831,23541.0
2025-06-02 12:10:00,100.02,100.11,100.02,100.09,25979.0,99.6632,99.7529,99.6632,99.7329,25979.0
2025-06-02 12:15:00,100.1,100.12,100.04,100.11,26630.0,99.7429,99.7628,99.6831,99.7529,26630.0
2025-06-02 12:20:00,100.1,100.12,100.07,100.08,28269.0,99.7429,99.7628,99.713,99.723,28269.0
2025-06-02 12:25:00,100.09,100.09,99.95,99.99,18060.0,99.7329,99.7329,99.5934,99.6333,18060.0
2025-06-02 12:30:00,100.0,100.03,99.95,100.02,18611.0,99.6433,99.6732,99.5934,99.6632,18611.0
2025-06-02 12:35:00,100.01,100.01,99.91,99.92,24035.0,99.6532,99.6532,99.5536,99.5636,24035.0
2025-06-02 12:40:00,99.94,99.97,99.83,99.84,33167.0,99.5835,99.6134,99.4739,99.4838,33167.0
2025-06-02 12:45:00,99.85,99.89,99.82,99.83,21189.0,99.4938,99.5337,99.4639,99.4739,21189.0
2025-06-02 12:50:00,99.81,99.95,99.79,99.95,41992.0,99.4539,99.5934,99.434,99.5934,41992.0
2025-06-02 12:55:00,99.95,99.96,99.9,99.93,26211.0,99.5934,99.6034,99.5436,99.5735,26211.0
2025-06-02 13:00:00,99.94,100.01,99.72,99.72,53747.0,99.5835,99.6532,99.3643,99.3643,53747.0
2025-06-02 13:05:00,99.72,99.87,99.69,99.87,89893.0,99.3643,99.5137,99.3344,99.5137,89893.0
2025-06-02 13:10:00,99.88,99.9,99.78,99.78,13091.0,99.5237,99.5436,99.4241,99.4241,13091.0
2025-06-02 13:15:00,99.79,99.82,99.66,99.69,18200.0,99.434,99.4639,99.3045,99.3344,18200.0
2025-06-02 13:20:00,99.69,99.75,99.63,99.75,15285.0,99.3344,99.3942,99.2746,99.3942,15285.0
2025-06-02 13:25:00,99.74,99.75,99.61,99.64,10485.0,99.3842,99.3942,99.2547,99.2846,10485.0
2025-06-02 13:30:00,99.63,99.72,99.62,99.64,33799.0,99.2746,99.3643,99.2646,99.2846,33799.0
2025-06-02 13:35:00,99.63,99.75,99.59,99.72,11335.0,99.2746,99.3942,99.2347,99.3643,11335.0
2025-06-02 13:40:00,99.71,99.76,99.69,99.71,13937.0,99.3543,99.4041,99.3344,99.3543,13937.0
2025-06-02 13:45:00,99.71,99.79,99.71,99.78,10937.0,99.3543,99.434,99.3543,99.4241,10937.0
2025-06-02 13:50:00,99.79,99.88,99.76,99.85,33977.0,99.434,99.5237,99.4041,99.4938,33977.0
2025-06-02 13:55:00,99.84,99.96,99.84,99.95,14741.0,99.4838,99.6034,99.4838,99.5934,14741.0
2025-06-02 14:00:00,99.94,99.99,99.88,99.92,10855.0,99.5835,99.6333,99.5237,99.5636,10855.0
2025-06-02 14:05:00,99.94,100.01,99.83,99.88,56293.0,99.5835,99.6532,99.4739,99.5237,56293.0
2025-06-02 14:10:00,99.88,99.96,99.85,99.95,14964.0,99.5237,99.6034,99.4938,99.5934,14964.0
2025-06-02 14:15:00,99.95,100.09,99.94,100.01,54742.0,99.5934,99.7329,99.5835,99.6532,54742.0
2025-06-02 14:20:00,100.01,100.19,100.0,100.1,41040.0,99.6532,99.8326,99.6433,99.7429,41040.0
2025-06-02 14:25:00,100.1,100.15,100.09,100.13,14730.0,99.7429,99.7927,99.7329,99.7728,14730.0
2025-06-02 14:30:00,100.13,100.16,100.06,100.08,24996.0,99.7728,99.8027,99.7031,99.723,24996.0
2025-06-02 14:35:00,100.08,100.18,100.03,100.15,47094.0,99.723,99.8226,99.6732,99.7927,47094.0
2025-06-02 14:40:00,100.16,100.19,100.12,100.18,36188.0,99.8027,99.8326,99.7628,99.8226,36188.0
2025-06-02 14:45:00,100.18,100.26,100.15,100.16,40378.0,99.8226,99.9023,99.7927,99.8027,40378.0
2025-06-02 14:50:00,100.18,100.25,100.13,100.22,14014.0,99.8226,99.8924,99.7728,99.8625,14014.0
2025-06-02 14:55:00,100.24,100.34,100.22,100.33,13960.0,99.8824,99.9821,99.8625,99.9721,13960.0
2025-06-02 15:00:00,100.32,100.38,100.32,100.33,25439.0,99.9621,100.0219,99.9621,99.9721,25439.0
2025-06-02 15:05:00,100.32,100.32,100.21,100.23,15876.0,99.9621,99.9621,99.8525,99.8724,15876.0
2025-06-02 15:10:00,100.23,100.27,100.2,100.23,13571.0,99.8724,99.9123,99.8426,99.8724,13571.0
2025-06-02 15:15:00,100.23,100.28,100.2,100.27,19498.0,99.8724,99.9223,99.8426,99.9123,19498.0
2025-06-02 15:20:00,100.27,100.49,100.25,100.47,28780.0,99.9123,100.1315,99.8924,100.1116,28780.0
2025-06-02 15:25:00,100.46,100.5,100.44,100.45,17780.0,100.1016,100.1415,100.0817,100.0917,17780.0
2025-06-02 15:30:00,100.46,100.46,100.38,100.39,20123.0,100.1016,100.1016,100.0219,100.0319,20123.0
2025-06-02 15:35:00,100.39,100.48,100.37,100.43,24014.0,100.0319,100.1216,100.012,100.0717,24014.0
2025-06-02 15:40:00,100.43,100.44,100.37,100.39,25160.0,100.0717,100.0817,100.012,100.0319,25160.0
2025-06-02 15:45:00,100.39,100.4,100.22,100.23,38509.0,100.0319,100.0418,99.8625,99.8724,38509.0
2025-06-02 15:50:00,100.24,100.42,100.21,100.31,64729.0,99.8824,100.0618,99.8525,99.9522,64729.0
2025-06-02 15:55:00,100.32,100.42,100.25,100.4,317546.0,99.9621,100.0618,99.8924,100.0418,317546.0
2025-06-03 09:30:00,100.39,101.17,100.1,101.02,61224.0,100.0319,100.8091,99.7429,100.6596,61224.0
2025-06-03 09:35:00,101.17,101.29,100.8,100.92,28458.0,100.8091,100.9287,100.4404,100.56,28458.0
2025-06-03 09:40:00,100.86,101.09,100.82,101.0,40138.0,100.5002,100.7294,100.4603,100.6397,40138.0
2025-06-03 09:45:00,101.02,101.02,100.74,100.87,24577.0,100.6596,100.6596,100.3806,100.5102,24577.0
2025-06-03 09:50:00,100.91,101.05,100.83,101.03,27654.0,100.55,100.6895,100.4703,100.6696,27654.0
2025-06-03 09:55:00,101.03,101.03,100.67,100.72,18535.0,100.6696,100.6696,100.3109,100.3607,18535.0
2025-06-03 10:00:00,100.77,100.95,100.73,100.94,24195.0,100.4105,100.5899,100.3707,100.5799,24195.0
2025-06-03 10:05:00,100.94,100.96,100.67,100.92,30565.0,100.5799,100.5998,100.3109,100.56,30565.0
2025-06-03 10:10:00,100.89,101.0,100.84,100.86,8974.0,100.5301,100.6397,100.4803,100.5002,8974.0
2025-06-03 10:15:00,100.88,100.97,100.85,100.9,9746.0,100.5201,100.6098,100.4902,100.5401,9746.0
2025-06-03 10:20:00,100.92,100.94,100.85,100.87,25501.0,100.56,100.5799,100.4902,100.5102,25501.0
2025-06-03 10:25:00,100.87,101.08,100.83,101.08,27365.0,100.5102,100.7194,100.4703,100.7194,27365.0
2025-06-03 10:30:00,101.08,101.16,101.01,101.01,18805.0,100.7194,100.7991,100.6497,100.6497,18805.0
2025-06-03 10:35:00,100.99,101.04,100.91,101.0,9929.0,100.6297,100.6796,100.55,100.6397,9929.0
2025-06-03 10:40:00,101.0,101.05,100.95,100.98,4819.0,100.6397,100.6895,100.5899,100.6198,4819.0
2025-06-03 10:45:00,100.97,101.05,100.93,101.05,8221.0,100.6098,100.6895,100.57,100.6895,8221.0
2025-06-03 10:50:00,101.01,101.05,100.98,101.01,11779.0,100.6497,100.6895,100.6198,100.6497,11779.0
2025-06-03 10:55:00,100.97,100.97,100.74,100.77,12214.0,100.6098,100.6098,100.3806,100.4105,12214.0
2025-06-03 11:00:00,100.75,100.86,100.72,100.74,17655.0,100.3906,100.5002,100.3607,100.3806,17655.0
2025-06-03 11:05:00,100.75,100.78,100.61,100.66,9361.0,100.3906,100.4205,100.2511,100.3009,9361.0
2025-06-03 11:10:00,100.66,100.92,100.65,100.92,14248.0,100.3009,100.56,100.291,100.56,14248.0
2025-06-03 11:15:00,100.92,100.93,100.78,100.78,10207.0,100.56,100.57,100.4205,100.4205,10207.0
2025-06-03 11:20:00,100.77,100.85,100.75,100.77,12843.0,100.4105,100.4902,100.3906,100.4105,12843.0
2025-06-03 11:25:00,100.78,100.79,100.67,100.68,38441.0,100.4205,100.4305,100.3109,100.3208,38441.0
2025-06-03 11:30:00,100.67,100.77,100.65,100.77,9000.0,100.3109,100.4105,100.291,100.4105,9000.0
2025-06-03 11:35:00,100.77,100.87,100.74,100.87,4020.0,100.4105,100.5102,100.3806,100.5102,4020.0
2025-06-03 11:40:00,100.87,100.9,100.8,100.9,7067.0,100.5102,100.5401,100.4404,100.5401,7067.0
2025-06-03 11:45:00,100.88,100.93,100.77,100.79,21251.0,100.5201,100.57,100.4105,100.4305,21251.0
2025-06-03 11:50:00,100.77,100.83,100.71,100.81,9139.0,100.4105,100.4703,100.3507,100.4504,9139.0
2025-06-03 11:55:00,100.81,100.86,100.81,100.83,6051.0,100.4504,100.5002,100.4504,100.4703,6051.0
2025-06-03 12:00:00,100.82,100.82,100.72,100.78,11161.0,100.4603,100.4603,100.3607,100.4205,11161.0
2025-06-03 12:05:00,100.79,100.83,100.74,100.74,7211.0,100.4305,100.4703,100.3806,100.3806,7211.0
2025-06-03 12:10:00,100.75,100.79,100.72,100.79,19908.0,100.3906,100.4305,100.3607,100.4305,19908.0
2025-06-03 12:15:00,100.79,100.87,100.78,100.86,14257.0,100.4305,100.5102,100.4205,100.5002,14257.0
2025-06-03 12:20:00,100.85,100.89,100.8,100.87,47007.0,100.4902,100.5301,100.4404,100.5102,47007.0
2025-06-03 12:25:00,100.86,100.87,100.79,100.84,9051.0,100.5002,100.5102,100.4305,100.4803,9051.0
2025-06-03 12:30:00,100.84,100.87,100.8,100.81,21409.0,100.4803,100.5102,100.4404,100.4504,21409.0
2025-06-03 12:35:00,100.83,100.84,100.69,100.74,89804.0,100.4703,100.4803,100.3308,100.3806,89804.0
2025-06-03 12:40:00,100.74,100.77,100.69,100.7,30473.0,100.3806,100.4105,100.3308,100.3408,30473.0
2025-06-03 12:45:00,100.7,100.74,100.69,100.72,12662.0,100.3408,100.3806,100.3308,100.3607,12662.0
2025-06-03 12:50:00,100.73,100.89,100.73,100.89,21930.0,100.3707,100.5301,100.3707,100.5301,21930.0
2025-06-03 12:55:00,100.89,100.96,100.88,100.94,21327.0,100.5301,100.5998,100.5201,100.5799,21327.0
2025-06-03 13:00:00,100.94,101.02,100.94,100.97,26112.0,100.5799,100.6596,100.5799,100.6098,26112.0
2025-06-03 13:05:00,100.98,101.12,100.98,101.09,16700.0,100.6198,100.7593,100.6198,100.7294,16700.0
2025-06-03 13:10:00,101.09,101.17,101.07,101.14,14954.0,100.7294,100.8091,100.7095,100.7792,14954.0
2025-06-03 13:15:00,101.13,101.22,101.12,101.2,8300.0,100.7692,100.8589,100.7593,100.839,8300.0
2025-06-03 13:20:00,101.19,101.28,101.17,101.25,10538.0,100.829,100.9187,100.8091,100.8888,10538.0
2025-06-03 13:25:00,101.25,101.26,101.11,101.19,28102.0,100.8888,100.8988,100.7493,100.829,28102.0
2025-06-03 13:30:00,101.19,101.25,101.15,101.21,8143.0,100.829,100.8888,100.7892,100.849,8143.0
2025-06-03 13:35:00,101.21,101.29,101.18,101.29,8894.0,100.849,100.9287,100.8191,100.9287,8894.0
2025-06-03 13:40:00,101.29,101.36,101.23,101.34,11855.0,100.9287,100.9984,100.8689,100.9785,11855.0
2025-06-03 13:45:00,101.34,101.36,101.31,101.32,9013.0,100.9785,100.9984,100.9486,100.9586,9013.0
2025-06-03 13:50:00,101.3,101.32,101.23,101.28,26348.0,100.9386,100.9586,100.8689,100.9187,26348.0
2025-06-03 13:55:00,101.27,101.27,101.12,101.16,10462.0,100.9087,100.9087,100.7593,100.7991,10462.0
2025-06-03 14:00:00,101.14,101.14,100.9,101.05,10131.0,100.7792,100.7792,100.5401,100.6895,10131.0
2025-06-03 14:05:00,101.06,101.07,100.98,101.04,8466.0,100.6995,100.7095,100.6198,100.6796,8466.0
2025-06-03 14:10:00,101.0,101.02,100.89,100.98,9415.0,100.6397,100.6596,100.5301,100.6198,9415.0
2025-06-03 14:15:00,100.95,101.05,100.89,101.03,11809.0,100.5899,100.6895,100.5301,100.6696,11809.0
2025-06-03 14:20:00,101.05,101.09,101.02,101.05,6674.0,100.6895,100.7294,100.6596,100.6895,6674.0
2025-06-03 14:25:00,101.07,101.17,101.03,101.16,20803.0,100.7095,100.8091,100.6696,100.7991,20803.0
2025-06-03 14:30:00,101.16,101.25,101.16,101.24,13677.0,100.7991,100.8888,100.7991,100.8788,13677.0
2025-06-03 14:35:00,101.24,101.24,101.13,101.14,17713.0,100.8788,100.8788,100.7692,100.7792,17713.0
2025-06-03 14:40:00,101.14,101.2,101.11,101.19,8085.0,100.7792,100.839,100.7493,100.829,8085.0
2025-06-03 14:45:00,101.19,101.21,101.16,101.18,6149.0,100.829,100.849,100.7991,100.8191,6149.0
2025-06-03 14:50:00,101.18,101.18,101.12,101.14,7927.0,100.8191,100.8191,100.7593,100.7792,7927.0
2025-06-03 14:55:00,101.14,101.19,101.14,101.16,19164.0,100.7792,100.829,100.7792,100.7991,19164.0
2025-06-03 15:00:00,101.16,101.2,101.05,101.06,26093.0,100.7991,100.839,100.6895,100.6995,26093.0
2025-06-03 15:05:00,101.06,101.19,101.04,101.19,48081.0,100.6995,100.829,100.6796,100.829,48081.0
2025-06-03 15:10:00,101.19,101.2,101.08,101.14,18615.0,100.829,100.839,100.7194,100.7792,18615.0
2025-06-03 15:15:00,101.14,101.14,101.06,101.1,9529.0,100.7792,100.7792,100.6995,100.7393,9529.0
2025-06-03 15:20:00,101.11,101.12,101.05,101.11,7631.0,100.7493,100.7593,100.6895,100.7493,7631.0
2025-06-03 15:25:00,101.11,101.14,101.03,101.14,12768.0,100.7493,100.7792,100.6696,100.7792,12768.0
2025-06-03 15:30:00,101.13,101.14,101.08,101.09,28771.0,100.7692,100.7792,100.7194,100.7294,28771.0
2025-06-03 15:35:00,101.11,101.22,101.11,101.17,36884.0,100.7493,100.8589,100.7493,100.8091,36884.0
2025-06-03 15:40:00,101.17,101.17,101.07,101.08,25431.0,100.8091,100.8091,100.7095,100.7194,25431.0
2025-06-03 15:45:00,101.09,101.14,101.01,101.03,38229.0,100.7294,100.7792,100.6497,100.6696,38229.0
2025-06-03 15:50:00,101.01,101.18,100.97,101.17,52398.0,100.6497,100.8191,100.6098,100.8091,52398.0
2025-06-03 15:55:00,101.16,101.35,101.15,101.18,249478.0,100.7991,100.9885,100.7892,100.8191,249478.0
2025-06-04 09:30:00,102.07,102.38,101.23,101.93,190019.0,101.7059,102.0148,100.8689,101.5664,190019.0
2025-06-04 09:35:00,101.98,102.24,101.78,102.2,22059.0,101.6162,101.8753,101.4169,101.8354,22059.0
2025-06-04 09:40:00,102.19,102.27,102.1,102.13,46001.0,101.8255,101.9052,101.7358,101.7657,46001.0
2025-06-04 09:45:00,102.13,102.29,102.07,102.26,6636.0,101.7657,101.9251,101.7059,101.8952,6636.0
2025-06-04 09:50:00,102.28,102.28,102.01,102.1,15542.0,101.9151,101.9151,101.6461,101.7358,15542.0
2025-06-04 09:55:00,102.1,102.28,102.02,102.06,7503.0,101.7358,101.9151,101.6561,101.6959,7503.0
2025-06-04 10:00:00,102.01,102.07,101.83,101.85,11596.0,101.6461,101.7059,101.4667,101.4867,11596.0
2025-06-04 10:05:00,101.85,101.85,101.58,101.76,17296.0,101.4867,101.4867,101.2176,101.397,17296.0
2025-06-04 10:10:00,101.8,101.91,101.76,101.91,4563.0,101.4368,101.5465,101.397,101.5465,4563.0
2025-06-04 10:15:00,101.86,102.04,101.86,101.99,9479.0,101.4966,101.676,101.4966,101.6262,9479.0
2025-06-04 10:20:00,102.0,102.07,101.9,102.07,8515.0,101.6361,101.7059,101.5365,101.7059,8515.0
2025-06-04 10:25:00,102.1,102.3,102.07,102.27,23624.0,101.7358,101.9351,101.7059,101.9052,23624.0
2025-06-04 10:30:00,102.32,102.49,102.29,102.35,24488.0,101.955,102.1244,101.9251,101.9849,24488.0
2025-06-04 10:35:00,102.37,102.38,102.19,102.2,14170.0,102.0048,102.0148,101.8255,101.8354,14170.0
2025-06-04 10:40:00,102.22,102.23,102.02,102.06,20067.0,101.8554,101.8653,101.6561,101.6959,20067.0
2025-06-04 10:45:00,102.03,102.22,102.03,102.14,18829.0,101.666,101.8554,101.666,101.7756,18829.0
2025-06-04 10:50:00,102.12,102.25,102.1,102.23,9368.0,101.7557,101.8852,101.7358,101.8653,9368.0
2025-06-04 10:55:00,102.2,102.3,102.17,102.3,7076.0,101.8354,101.9351,101.8055,101.9351,7076.0
2025-06-04 11:00:00,102.29,102.31,102.25,102.29,9346.0,101.9251,101.945,101.8852,101.9251,9346.0
2025-06-04 11:05:00,102.29,102.37,102.28,102.34,7087.0,101.9251,102.0048,101.9151,101.9749,7087.0
2025-06-04 11:10:00,102.32,102.37,102.28,102.33,12470.0,101.955,102.0048,101.9151,101.965,12470.0
2025-06-04 11:15:00,102.35,102.41,102.31,102.41,12179.0,101.9849,102.0447,101.945,102.0447,12179.0
2025-06-04 11:20:00,102.41,102.42,102.37,102.41,8879.0,102.0447,102.0546,102.0048,102.0447,8879.0
2025-06-04 11:25:00,102.38,102.4,102.26,102.34,23212.0,102.0148,102.0347,101.8952,101.9749,23212.0
2025-06-04 11:30:00,102.33,102.43,102.32,102.36,25403.0,101.965,102.0646,101.955,101.9949,25403.0
2025-06-04 11:35:00,102.38,102.52,102.33,102.48,14502.0,102.0148,102.1543,101.965,102.1144,14502.0
2025-06-04 11:40:00,102.48,102.5,102.37,102.39,8400.0,102.1144,102.1344,102.0048,102.0247,8400.0
2025-06-04 11:45:00,102.41,102.53,102.41,102.51,5543.0,102.0447,102.1642,102.0447,102.1443,5543.0
2025-06-04 11:50:00,102.51,102.58,102.5,102.5,8569.0,102.1443,102.2141,102.1344,102.1344,8569.0
2025-06-04 11:55:00,102.51,102.54,102.48,102.54,8613.0,102.1443,102.1742,102.1144,102.1742,8613.0
2025-06-04 12:00:00,102.54,102.6,102.53,102.55,8367.0,102.1742,102.234,102.1642,102.1842,8367.0
2025-06-04 12:05:00,102.54,102.59,102.49,102.53,9759.0,102.1742,102.224,102.1244,102.1642,9759.0
2025-06-04 12:10:00,102.52,102.53,102.44,102.44,12343.0,102.1543,102.1642,102.0746,102.0746,12343.0
2025-06-04 12:15:00,102.46,102.58,102.45,102.57,15842.0,102.0945,102.2141,102.0845,102.2041,15842.0
2025-06-04 12:20:00,102.57,102.57,102.52,102.54,10705.0,102.2041,102.2041,102.1543,102.1742,10705.0
2025-06-04 12:25:00,102.55,102.61,102.53,102.54,12869.0,102.1842,102.244,102.1642,102.1742,12869.0
2025-06-04 12:30:00,102.55,102.63,102.54,102.63,6286.0,102.1842,102.2639,102.1742,102.2639,6286.0
2025-06-04 12:35:00,102.63,102.64,102.58,102.62,6192.0,102.2639,102.2739,102.2141,102.2539,6192.0
2025-06-04 12:40:00,102.63,102.72,102.62,102.71,7496.0,102.2639,102.3536,102.2539,102.3436,7496.0
2025-06-04 12:45:00,102.71,102.74,102.71,102.73,4150.0,102.3436,102.3735,102.3436,102.3635,4150.0
2025-06-04 12:50:00,102.72,102.73,102.68,102.71,8104.0,102.3536,102.3635,102.3137,102.3436,8104.0
2025-06-04 12:55:00,102.72,102.77,102.69,102.74,6355.0,102.3536,102.4034,102.3237,102.3735,6355.0
2025-06-04 13:00:00,102.73,102.82,102.73,102.78,18331.0,102.3635,102.4532,102.3635,102.4134,18331.0
2025-06-04 13:05:00,102.78,102.8,102.75,102.76,4575.0,102.4134,102.4333,102.3835,102.3934,4575.0
2025-06-04 13:10:00,102.77,102.81,102.76,102.76,11413.0,102.4034,102.4432,102.3934,102.3934,11413.0
2025-06-04 13:15:00,102.78,102.81,102.78,102.81,3632.0,102.4134,102.4432,102.4134,102.4432,3632.0
2025-06-04 13:20:00,102.81,102.83,102.78,102.83,10805.0,102.4432,102.4632,102.4134,102.4632,10805.0
2025-06-04 13:25:00,102.83,102.88,102.83,102.87,5888.0,102.4632,102.513,102.4632,102.503,5888.0
2025-06-04 13:30:00,102.87,102.9,102.79,102.79,10416.0,102.503,102.5329,102.4233,102.4233,10416.0
2025-06-04 13:35:00,102.82,102.88,102.81,102.87,14223.0,102.4532,102.513,102.4432,102.503,14223.0
2025-06-04 13:40:00,102.86,102.86,102.77,102.81,12082.0,102.4931,102.4931,102.4034,102.4432,12082.0
2025-06-04 13:45:00,102.82,102.84,102.79,102.84,12787.0,102.4532,102.4731,102.4233,102.4731,12787.0
2025-06-04 13:50:00,102.84,102.88,102.83,102.86,31247.0,102.4731,102.513,102.4632,102.4931,31247.0
2025-06-04 13:55:00,102.86,102.89,102.83,102.87,17734.0,102.4931,102.523,102.4632,102.503,17734.0
2025-06-04 14:00:00,102.87,102.97,102.87,102.93,16797.0,102.503,102.6027,102.503,102.5628,16797.0
2025-06-04 14:05:00,102.93,102.97,102.89,102.93,9615.0,102.5628,102.6027,102.523,102.5628,9615.0
2025-06-04 14:10:00,102.92,102.93,102.88,102.9,5958.0,102.5529,102.5628,102.513,102.5329,5958.0
2025-06-04 14:15:00,102.89,102.92,102.88,102.92,9155.0,102.523,102.5529,102.513,102.5529,9155.0
2025-06-04 14:20:00,102.93,102.95,102.92,102.93,8558.0,102.5628,102.5827,102.5529,102.5628,8558.0
2025-06-04 14:25:00,102.92,102.94,102.86,102.9,9962.0,102.5529,102.5728,102.4931,102.5329,9962.0
2025-06-04 14:30:00,102.9,102.92,102.86,102.87,10904.0,102.5329,102.5529,102.4931,102.503,10904.0
2025-06-04 14:35:00,102.87,102.9,102.86,102.89,8817.0,102.503,102.5329,102.4931,102.523,8817.0
2025-06-04 14:40:00,102.89,102.9,102.84,102.85,12821.0,102.523,102.5329,102.4731,102.4831,12821.0
2025-06-04 14:45:00,102.84,102.88,102.75,102.77,28134.0,102.4731,102.513,102.3835,102.4034,28134.0
2025-06-04 14:50:00,102.76,102.8,102.7,102.79,14126.0,102.3934,102.4333,102.3336,102.4233,14126.0
2025-06-04 14:55:00,102.79,102.79,102.73,102.75,10862.0,102.4233,102.4233,102.3635,102.3835,10862.0
2025-06-04 15:00:00,102.74,102.8,102.73,102.8,11811.0,102.3735,102.4333,102.3635,102.4333,11811.0
2025-06-04 15:05:00,102.81,102.83,102.75,102.76,15140.0,102.4432,102.4632,102.3835,102.3934,15140.0
2025-06-04 15:10:00,102.76,102.8,102.72,102.72,15123.0,102.3934,102.4333,102.3536,102.3536,15123.0
2025-06-04 15:15:00,102.72,102.73,102.66,102.73,10106.0,102.3536,102.3635,102.2938,102.3635,10106.0
2025-06-04 15:20:00,102.72,102.78,102.7,102.75,13350.0,102.3536,102.4134,102.3336,102.3835,13350.0
2025-06-04 15:25:00,102.76,102.76,102.72,102.73,11118.0,102.3934,102.3934,102.3536,102.3635,11118.0
2025-06-04 15:30:00,102.73,102.76,102.68,102.69,12140.0,102.3635,102.3934,102.3137,102.3237,12140.0
2025-06-04 15:35:00,102.68,102.72,102.68,102.68,20108.0,102.3137,102.3536,102.3137,102.3137,20108.0
2025-06-04 15:40:00,102.68,102.68,102.59,102.67,24921.0,102.3137,102.3137,102.224,102.3037,24921.0
2025-06-04 15:45:00,102.67,102.68,102.6,102.61,36280.0,102.3037,102.3137,102.234,102.244,36280.0
2025-06-04 15:50:00,102.6,102.62,102.5,102.5,71127.0,102.234,102.2539,102.1344,102.1344,71127.0
2025-06-04 15:55:00,102.51,102.53,102.32,102.34,265074.0,102.1443,102.1642,101.955,101.9749,265074.0
2025-06-05 09:30:00,102.64,102.68,102.19,102.32,34907.0,102.2739,102.3137,101.8255,101.955,34907.0
2025-06-05 09:35:00,102.32,102.43,102.01,102.02,22934.0,101.955,102.0646,101.6461,101.6561,22934.0
2025-06-05 09:40:00,102.02,102.23,102.0,102.19,15511.0,101.6561,101.8653,101.6361,101.8255,15511.0
2025-06-05 09:45:00,102.19,102.21,101.78,101.95,25459.0,101.8255,101.8454,101.4169,101.5863,25459.0
2025-06-05 09:50:00,101.95,102.1,101.68,101.8,19302.0,101.5863,101.7358,101.3173,101.4368,19302.0
2025-06-05 09:55:00,101.81,101.81,101.58,101.66,17737.0,101.4468,101.4468,101.2176,101.2973,17737.0
2025-06-05 10:00:00,101.67,101.86,101.53,101.61,34985.0,101.3073,101.4966,101.1678,101.2475,34985.0
2025-06-05 10:05:00,101.58,101.76,101.53,101.54,21408.0,101.2176,101.397,101.1678,101.1778,21408.0
2025-06-05 10:10:00,101.56,101.76,101.55,101.7,21493.0,101.1977,101.397,101.1877,101.3372,21493.0
2025-06-05 10:15:00,101.7,101.84,101.6,101.62,15094.0,101.3372,101.4767,101.2376,101.2575,15094.0
2025-06-05 10:20:00,101.62,101.78,101.56,101.69,24622.0,101.2575,101.4169,101.1977,101.3272,24622.0
2025-06-05 10:25:00,101.68,101.73,101.54,101.65,23079.0,101.3173,101.3671,101.1778,101.2874,23079.0
2025-06-05 10:30:00,101.65,101.78,101.52,101.56,20705.0,101.2874,101.4169,101.1578,101.1977,20705.0
2025-06-05 10:35:00,101.56,101.93,101.37,101.93,35727.0,101.1977,101.5664,101.0084,101.5664,35727.0
2025-06-05 10:40:00,101.89,102.12,101.74,101.98,24030.0,101.5265,101.7557,101.3771,101.6162,24030.0
2025-06-05 10:45:00,101.94,102.09,101.87,101.93,23186.0,101.5763,101.7258,101.5066,101.5664,23186.0
2025-06-05 10:50:00,101.91,101.95,101.76,101.79,16769.0,101.5465,101.5863,101.397,101.4269,16769.0
2025-06-05 10:55:00,101.8,101.96,101.75,101.9,13932.0,101.4368,101.5963,101.387,101.5365,13932.0
2025-06-05 11:00:00,101.91,101.95,101.86,101.93,53794.0,101.5465,101.5863,101.4966,101.5664,53794.0
2025-06-05 11:05:00,101.93,101.95,101.83,101.95,14162.0,101.5664,101.5863,101.4667,101.5863,14162.0
2025-06-05 11:10:00,101.94,102.09,101.92,102.08,14067.0,101.5763,101.7258,101.5564,101.7159,14067.0
2025-06-05 11:15:00,102.09,102.19,102.02,102.16,26505.0,101.7258,101.8255,101.6561,101.7956,26505.0
2025-06-05 11:20:00,102.1,102.16,102.04,102.14,14437.0,101.7358,101.7956,101.676,101.7756,14437.0
2025-06-05 11:25:00,102.14,102.19,102.07,102.17,11400.0,101.7756,101.8255,101.7059,101.8055,11400.0
2025-06-05 11:30:00,102.18,102.22,102.12,102.12,13318.0,101.8155,101.8554,101.7557,101.7557,13318.0
2025-06-05 11:35:00,102.13,102.23,102.06,102.23,41300.0,101.7657,101.8653,101.6959,101.8653,41300.0
2025-06-05 11:40:00,102.2,102.22,102.07,102.13,11108.0,101.8354,101.8554,101.7059,101.7657,11108.0
2025-06-05 11:45:00,102.14,102.23,102.1,102.2,10543.0,101.7756,101.8653,101.7358,101.8354,10543.0
2025-06-05 11:50:00,102.2,102.25,102.16,102.2,11930.0,101.8354,101.8852,101.7956,101.8354,11930.0
2025-06-05 11:55:00,102.2,102.34,102.19,102.33,11739.0,101.8354,101.9749,101.8255,101.965,11739.0
2025-06-05 12:00:00,102.33,102.44,102.31,102.44,11446.0,101.965,102.0746,101.945,102.0746,11446.0
2025-06-05 12:05:00,102.42,102.51,102.4,102.44,17685.0,102.0546,102.1443,102.0347,102.0746,17685.0
2025-06-05 12:10:00,102.46,102.5,102.44,102.45,16126.0,102.0945,102.1344,102.0746,102.0845,16126.0
2025-06-05 12:15:00,102.43,102.43,102.23,102.3,10673.0,102.0646,102.0646,101.8653,101.9351,10673.0
2025-06-05 12:20:00,102.28,102.37,102.27,102.32,12693.0,101.9151,102.0048,101.9052,101.955,12693.0
2025-06-05 12:25:00,102.31,102.41,102.26,102.39,10020.0,101.945,102.0447,101.8952,102.0247,10020.0
2025-06-05 12:30:00,102.41,102.42,102.31,102.31,6098.0,102.0447,102.0546,101.945,101.945,6098.0
2025-06-05 12:35:00,102.31,102.33,102.21,102.25,6293.0,101.945,101.965,101.8454,101.8852,6293.0
2025-06-05 12:40:00,102.24,102.3,102.16,102.17,9217.0,101.8753,101.9351,101.7956,101.8055,9217.0
2025-06-05 12:45:00,102.15,102.15,101.84,101.91,37256.0,101.7856,101.7856,101.4767,101.5465,37256.0
2025-06-05 12:50:00,101.88,102.01,101.83,102.01,13443.0,101.5166,101.6461,101.4667,101.6461,13443.0
2025-06-05 12:55:00,101.99,102.05,101.97,102.0,9025.0,101.6262,101.686,101.6062,101.6361,9025.0
2025-06-05 13:00:00,102.0,102.13,101.96,102.11,14171.0,101.6361,101.7657,101.5963,101.7457,14171.0
2025-06-05 13:05:00,102.11,102.24,102.07,102.21,4862.0,101.7457,101.8753,101.7059,101.8454,4862.0
2025-06-05 13:10:00,102.22,102.27,102.21,102.23,7311.0,101.8554,101.9052,101.8454,101.8653,7311.0
2025-06-05 13:15:00,102.26,102.32,102.24,102.27,8849.0,101.8952,101.955,101.8753,101.9052,8849.0
2025-06-05 13:20:00,102.27,102.35,102.27,102.32,9613.0,101.9052,101.9849,101.9052,101.955,9613.0
2025-06-05 13:25:00,102.31,102.38,102.3,102.38,13941.0,101.945,102.0148,101.9351,102.0148,13941.0
2025-06-05 13:30:00,102.39,102.42,102.33,102.38,9804.0,102.0247,102.0546,101.965,102.0148,9804.0
2025-06-05 13:35:00,102.38,102.46,102.37,102.43,12195.0,102.0148,102.0945,102.0048,102.0646,12195.0
2025-06-05 13:40:00,102.42,102.46,102.41,102.41,8242.0,102.0546,102.0945,102.0447,102.0447,8242.0
2025-06-05 13:45:00,102.41,102.5,102.37,102.46,17093.0,102.0447,102.1344,102.0048,102.0945,17093.0
2025-06-05 13:50:00,102.46,102.52,102.4,102.48,16215.0,102.0945,102.1543,102.0347,102.1144,16215.0
2025-06-05 13:55:00,102.48,102.49,102.39,102.43,12153.0,102.1144,102.1244,102.0247,102.0646,12153.0
2025-06-05 14:00:00,102.41,102.45,102.33,102.35,15325.0,102.0447,102.0845,101.965,101.9849,15325.0
2025-06-05 14:05:00,102.35,102.36,102.24,102.28,21982.0,101.9849,101.9949,101.8753,101.9151,21982.0
2025-06-05 14:10:00,102.29,102.29,102.2,102.23,24853.0,101.9251,101.9251,101.8354,101.8653,24853.0
2025-06-05 14:15:00,102.21,102.26,101.99,102.26,23646.0,101.8454,101.8952,101.6262,101.8952,23646.0
2025-06-05 14:20:00,102.26,102.39,102.25,102.37,10098.0,101.8952,102.0247,101.8852,102.0048,10098.0
2025-06-05 14:25:00,102.38,102.41,102.33,102.39,18855.0,102.0148,102.0447,101.965,102.0247,18855.0
2025-06-05 14:30:00,102.4,102.46,102.38,102.45,17780.0,102.0347,102.0945,102.0148,102.0845,17780.0
2025-06-05 14:35:00,102.46,102.57,102.36,102.56,44904.0,102.0945,102.2041,101.9949,102.1941,44904.0
2025-06-05 14:40:00,102.57,102.58,102.44,102.5,14548.0,102.2041,102.2141,102.0746,102.1344,14548.0
2025-06-05 14:45:00,102.53,102.54,102.49,102.49,6215.0,102.1642,102.1742,102.1244,102.1244,6215.0
2025-06-05 14:50:00,102.5,102.6,102.49,102.57,14327.0,102.1344,102.234,102.1244,102.2041,14327.0
2025-06-05 14:55:00,102.57,102.62,102.51,102.53,16051.0,102.2041,102.2539,102.1443,102.1642,16051.0
2025-06-05 15:00:00,102.53,102.57,102.46,102.52,16037.0,102.1642,102.2041,102.0945,102.1543,16037.0
2025-06-05 15:05:00,102.52,102.63,102.51,102.61,20919.0,102.1543,102.2639,102.1443,102.244,20919.0
2025-06-05 15:10:00,102.59,102.67,102.41,102.44,29210.0,102.224,102.3037,102.0447,102.0746,29210.0
2025-06-05 15:15:00,102.44,102.51,101.96,102.08,38705.0,102.0746,102.1443,101.5963,101.7159,38705.0
2025-06-05 15:20:00,102.05,102.08,101.94,101.97,30050.0,101.686,101.7159,101.5763,101.6062,30050.0
2025-06-05 15:25:00,101.95,102.19,101.92,102.13,20342.0,101.5863,101.8255,101.5564,101.7657,20342.0
2025-06-05 15:30:00,102.13,102.28,102.12,102.25,22603.0,101.7657,101.9151,101.7557,101.8852,22603.0
2025-06-05 15:35:00,102.25,102.54,102.24,102.48,42048.0,101.8852,102.1742,101.8753,102.1144,42048.0
2025-06-05 15:40:00,102.48,102.52,102.32,102.39,43509.0,102.1144,102.1543,101.955,102.0247,43509.0
2025-06-05 15:45:00,102.39,102.55,102.38,102.5,35809.0,102.0247,102.1842,102.0148,102.1344,35809.0
2025-06-05 15:50:00,102.49,102.52,102.18,102.2,61863.0,102.1244,102.1543,101.8155,101.8354,61863.0
2025-06-05 15:55:00,102.21,102.35,102.15,102.32,247461.0,101.8454,101.9849,101.7856,101.955,247461.0
2025-06-06 09:30:00,103.28,103.51,103.23,103.23,40953.0,102.9116,103.1407,102.8617,102.8617,40953.0
2025-06-06 09:35:00,103.13,103.3,102.95,103.28,16059.0,102.7621,102.9315,102.5827,102.9116,16059.0
2025-06-06 09:40:00,103.19,103.37,103.15,103.29,32587.0,102.8219,103.0012,102.782,102.9215,32587.0
2025-06-06 09:45:00,103.28,103.3,103.01,103.01,10266.0,102.9116,102.9315,102.6425,102.6425,10266.0
2025-06-06 09:50:00,102.95,103.0,102.86,102.88,9445.0,102.5827,102.6326,102.4931,102.513,9445.0
2025-06-06 09:55:00,102.85,102.97,102.79,102.92,20593.0,102.4831,102.6027,102.4233,102.5529,20593.0
2025-06-06 10:00:00,102.92,102.99,102.83,102.95,26349.0,102.5529,102.6226,102.4632,102.5827,26349.0
2025-06-06 10:05:00,102.97,103.0,102.76,102.8,14216.0,102.6027,102.6326,102.3934,102.4333,14216.0
2025-06-06 10:10:00,102.8,102.8,102.5,102.79,24934.0,102.4333,102.4333,102.1344,102.4233,24934.0
2025-06-06 10:15:00,102.82,102.85,102.76,102.83,8984.0,102.4532,102.4831,102.3934,102.4632,8984.0
2025-06-06 10:20:00,102.86,102.94,102.82,102.94,18574.0,102.4931,102.5728,102.4532,102.5728,18574.0
2025-06-06 10:25:00,102.96,103.14,102.92,103.06,21683.0,102.5927,102.7721,102.5529,102.6924,21683.0
2025-06-06 10:30:00,103.05,103.12,103.0,103.04,20002.0,102.6824,102.7521,102.6326,102.6724,20002.0
2025-06-06 10:35:00,103.06,103.24,102.99,103.2,54417.0,102.6924,102.8717,102.6226,102.8319,54417.0
2025-06-06 10:40:00,103.19,103.28,103.19,103.23,16180.0,102.8219,102.9116,102.8219,102.8617,16180.0
2025-06-06 10:45:00,103.23,103.35,103.18,103.31,21104.0,102.8617,102.9813,102.8119,102.9415,21104.0
2025-06-06 10:50:00,103.31,103.35,103.24,103.34,12725.0,102.9415,102.9813,102.8717,102.9714,12725.0
2025-06-06 10:55:00,103.34,103.42,103.3,103.39,21735.0,102.9714,103.0511,102.9315,103.0212,21735.0
2025-06-06 11:00:00,103.38,103.43,103.35,103.36,11462.0,103.0112,103.061,102.9813,102.9913,11462.0
2025-06-06 11:05:00,103.36,103.46,103.32,103.43,35225.0,102.9913,103.0909,102.9514,103.061,35225.0
2025-06-06 11:10:00,103.44,103.58,103.43,103.56,32829.0,103.071,103.2105,103.061,103.1906,32829.0
2025-06-06 11:15:00,103.59,103.69,103.38,103.39,40104.0,103.2205,103.3201,103.0112,103.0212,40104.0
2025-06-06 11:20:00,103.38,103.38,103.19,103.28,22070.0,103.0112,103.0112,102.8219,102.9116,22070.0
2025-06-06 11:25:00,103.28,103.35,103.19,103.34,30483.0,102.9116,102.9813,102.8219,102.9714,30483.0
2025-06-06 11:30:00,103.34,103.34,103.13,103.22,11679.0,102.9714,102.9714,102.7621,102.8518,11679.0
2025-06-06 11:35:00,103.23,103.3,103.14,103.17,14856.0,102.8617,102.9315,102.7721,102.802,14856.0
2025-06-06 11:40:00,103.18,103.42,103.17,103.4,23792.0,102.8119,103.0511,102.802,103.0311,23792.0
2025-06-06 11:45:00,103.4,103.6,103.4,103.57,29120.0,103.0311,103.2304,103.0311,103.2005,29120.0
2025-06-06 11:50:00,103.59,103.61,103.49,103.5,10050.0,103.2205,103.2404,103.1208,103.1308,10050.0
2025-06-06 11:55:00,103.52,103.52,103.38,103.48,5487.0,103.1507,103.1507,103.0112,103.1109,5487.0
2025-06-06 12:00:00,103.48,103.53,103.45,103.47,19177.0,103.1109,103.1607,103.081,103.1009,19177.0
2025-06-06 12:05:00,103.48,103.58,103.48,103.54,10392.0,103.1109,103.2105,103.1109,103.1706,10392.0
2025-06-06 12:10:00,103.54,103.59,103.48,103.53,7347.0,103.1706,103.2205,103.1109,103.1607,7347.0
2025-06-06 12:15:00,103.54,103.54,103.42,103.43,6997.0,103.1706,103.1706,103.0511,103.061,6997.0
2025-06-06 12:20:00,103.46,103.49,103.41,103.45,8289.0,103.0909,103.1208,103.0411,103.081,8289.0
2025-06-06 12:25:00,103.47,103.48,103.44,103.44,6763.0,103.1009,103.1109,103.071,103.071,6763.0
2025-06-06 12:30:00,103.46,103.52,103.44,103.46,9643.0,103.0909,103.1507,103.071,103.0909,9643.0
2025-06-06 12:35:00,103.45,103.49,103.4,103.42,9818.0,103.081,103.1208,103.0311,103.0511,9818.0
2025-06-06 12:40:00,103.4,103.42,103.33,103.37,7070.0,103.0311,103.0511,102.9614,103.0012,7070.0
2025-06-06 12:45:00,103.35,103.42,103.35,103.42,5514.0,102.9813,103.0511,102.9813,103.0511,5514.0
2025-06-06 12:50:00,103.4,103.42,103.28,103.29,6381.0,103.0311,103.0511,102.9116,102.9215,6381.0
2025-06-06 12:55:00,103.29,103.29,103.19,103.29,12759.0,102.9215,102.9215,102.8219,102.9215,12759.0
2025-06-06 13:00:00,103.28,103.32,103.23,103.23,13786.0,102.9116,102.9514,102.8617,102.8617,13786.0
2025-06-06 13:05:00,103.26,103.26,103.22,103.23,5971.0,102.8916,102.8916,102.8518,102.8617,5971.0
2025-06-06 13:10:00,103.22,103.25,103.19,103.23,19061.0,102.8518,102.8817,102.8219,102.8617,19061.0
2025-06-06 13:15:00,103.22,103.43,103.2,103.42,18748.0,102.8518,103.061,102.8319,103.0511,18748.0
2025-06-06 13:20:00,103.43,103.47,103.4,103.42,13415.0,103.061,103.1009,103.0311,103.0511,13415.0
2025-06-06 13:25:00,103.43,103.43,103.34,103.41,12762.0,103.061,103.061,102.9714,103.0411,12762.0
2025-06-06 13:30:00,103.42,103.61,103.42,103.59,15989.0,103.0511,103.2404,103.0511,103.2205,15989.0
2025-06-06 13:35:00,103.61,103.61,103.53,103.59,13932.0,103.2404,103.2404,103.1607,103.2205,13932.0
2025-06-06 13:40:00,103.58,103.65,103.55,103.64,28777.0,103.2105,103.2802,103.1806,103.2703,28777.0
2025-06-06 13:45:00,103.65,103.69,103.61,103.63,17451.0,103.2802,103.3201,103.2404,103.2603,17451.0
2025-06-06 13:50:00,103.65,103.67,103.61,103.62,14881.0,103.2802,103.3002,103.2404,103.2504,14881.0
2025-06-06 13:55:00,103.62,103.68,103.61,103.67,18681.0,103.2504,103.3101,103.2404,103.3002,18681.0
2025-06-06 14:00:00,103.67,103.74,103.66,103.69,31652.0,103.3002,103.3699,103.2902,103.3201,31652.0
2025-06-06 14:05:00,103.69,103.69,103.45,103.45,59633.0,103.3201,103.3201,103.081,103.081,59633.0
2025-06-06 14:10:00,103.44,103.48,103.38,103.41,34854.0,103.071,103.1109,103.0112,103.0411,34854.0
2025-06-06 14:15:00,103.41,103.52,103.41,103.52,10583.0,103.0411,103.1507,103.0411,103.1507,10583.0
2025-06-06 14:20:00,103.52,103.55,103.45,103.45,15442.0,103.1507,103.1806,103.081,103.081,15442.0
2025-06-06 14:25:00,103.45,103.45,103.38,103.39,9259.0,103.081,103.081,103.0112,103.0212,9259.0
2025-06-06 14:30:00,103.4,103.58,103.4,103.55,23154.0,103.0311,103.2105,103.0311,103.1806,23154.0
2025-06-06 14:35:00,103.55,103.56,103.43,103.44,12942.0,103.1806,103.1906,103.061,103.071,12942.0
2025-06-06 14:40:00,103.43,103.51,103.38,103.46,25141.0,103.061,103.1407,103.0112,103.0909,25141.0
2025-06-06 14:45:00,103.45,103.48,103.36,103.46,47833.0,103.081,103.1109,102.9913,103.0909,47833.0
2025-06-06 14:50:00,103.47,103.56,103.44,103.54,10235.0,103.1009,103.1906,103.071,103.1706,10235.0
2025-06-06 14:55:00,103.54,103.68,103.52,103.64,37358.0,103.1706,103.3101,103.1507,103.2703,37358.0
2025-06-06 15:00:00,103.63,103.66,103.58,103.65,15476.0,103.2603,103.2902,103.2105,103.2802,15476.0
2025-06-06 15:05:00,103.65,103.73,103.65,103.72,13818.0,103.2802,103.36,103.2802,103.35,13818.0
2025-06-06 15:10:00,103.7,103.78,103.69,103.72,25693.0,103.3301,103.4098,103.3201,103.35,25693.0
2025-06-06 15:15:00,103.72,103.75,103.7,103.75,13321.0,103.35,103.3799,103.3301,103.3799,13321.0
2025-06-06 15:20:00,103.73,103.75,103.69,103.72,18809.0,103.36,103.3799,103.3201,103.35,18809.0
2025-06-06 15:25:00,103.71,103.78,103.69,103.69,21318.0,103.34,103.4098,103.3201,103.3201,21318.0
2025-06-06 15:30:00,103.68,103.71,103.61,103.62,18142.0,103.3101,103.34,103.2404,103.2504,18142.0
2025-06-06 15:35:00,103.63,103.72,103.62,103.63,35921.0,103.2603,103.35,103.2504,103.2603,35921.0
2025-06-06 15:40:00,103.63,103.67,103.56,103.58,28206.0,103.2603,103.3002,103.1906,103.2105,28206.0
2025-06-06 15:45:00,103.57,103.68,103.56,103.64,86608.0,103.2005,103.3101,103.1906,103.2703,86608.0
2025-06-06 15:50:00,103.65,103.78,103.62,103.74,87714.0,103.2802,103.4098,103.2504,103.3699,87714.0
2025-06-06 15:55:00,103.71,103.84,103.68,103.77,215211.0,103.34,103.4696,103.3101,103.3998,215211.0
2025-06-09 09:30:00,103.24,104.0,103.03,103.07,50117.0,102.8717,103.629,102.6625,102.7023,50117.0
2025-06-09 09:35:00,103.19,103.27,102.89,103.07,7251.0,102.8219,102.9016,102.523,102.7023,7251.0
2025-06-09 09:40:00,103.07,103.26,103.05,103.23,23785.0,102.7023,102.8916,102.6824,102.8617,23785.0
2025-06-09 09:45:00,103.24,103.44,103.22,103.44,21081.0,102.8717,103.071,102.8518,103.071,21081.0
2025-06-09 09:50:00,103.41,103.41,102.89,103.0,12011.0,103.0411,103.0411,102.523,102.6326,12011.0
2025-06-09 09:55:00,103.04,103.09,102.94,102.98,6282.0,102.6724,102.7222,102.5728,102.6126,6282.0
2025-06-09 10:00:00,102.95,103.08,102.67,102.74,26812.0,102.5827,102.7123,102.3037,102.3735,26812.0
2025-06-09 10:05:00,102.8,103.05,102.8,102.99,17458.0,102.4333,102.6824,102.4333,102.6226,17458.0
2025-06-09 10:10:00,102.99,103.05,102.77,102.77,15493.0,102.6226,102.6824,102.4034,102.4034,15493.0
2025-06-09 10:15:00,102.8,103.15,102.79,103.1,41891.0,102.4333,102.782,102.4233,102.7322,41891.0
2025-06-09 10:20:00,103.09,103.27,103.09,103.24,15911.0,102.7222,102.9016,102.7222,102.8717,15911.0
2025-06-09 10:25:00,103.25,103.43,103.24,103.38,16287.0,102.8817,103.061,102.8717,103.0112,16287.0
2025-06-09 10:30:00,103.41,103.54,103.36,103.36,21211.0,103.0411,103.1706,102.9913,102.9913,21211.0
2025-06-09 10:35:00,103.36,103.39,103.18,103.2,8271.0,102.9913,103.0212,102.8119,102.8319,8271.0
2025-06-09 10:40:00,103.2,103.3,103.16,103.2,8061.0,102.8319,102.9315,102.792,102.8319,8061.0
2025-06-09 10:45:00,103.22,103.28,103.15,103.22,10329.0,102.8518,102.9116,102.782,102.8518,10329.0
2025-06-09 10:50:00,103.2,103.48,103.14,103.37,12427.0,102.8319,103.1109,102.7721,103.0012,12427.0
2025-06-09 10:55:00,103.36,103.48,103.35,103.43,20787.0,102.9913,103.1109,102.9813,103.061,20787.0
2025-06-09 11:00:00,103.43,103.47,103.39,103.4,6666.0,103.061,103.1009,103.0212,103.0311,6666.0
2025-06-09 11:05:00,103.42,103.53,103.27,103.29,8789.0,103.0511,103.1607,102.9016,102.9215,8789.0
2025-06-09 11:10:00,103.29,103.36,103.25,103.25,4881.0,102.9215,102.9913,102.8817,102.8817,4881.0
2025-06-09 11:15:00,103.25,103.47,103.25,103.4,17072.0,102.8817,103.1009,102.8817,103.0311,17072.0
2025-06-09 11:20:00,103.44,103.48,103.38,103.46,11501.0,103.071,103.1109,103.0112,103.0909,11501.0
2025-06-09 11:25:00,103.44,103.45,103.34,103.35,13730.0,103.071,103.081,102.9714,102.9813,13730.0
2025-06-09 11:30:00,103.36,103.45,103.35,103.41,9152.0,102.9913,103.081,102.9813,103.0411,9152.0
2025-06-09 11:35:00,103.4,103.5,103.38,103.49,35787.0,103.0311,103.1308,103.0112,103.1208,35787.0
2025-06-09 11:40:00,103.48,103.54,103.42,103.51,31788.0,103.1109,103.1706,103.0511,103.1407,31788.0
2025-06-09 11:45:00,103.52,103.66,103.51,103.66,23730.0,103.1507,103.2902,103.1407,103.2902,23730.0
2025-06-09 11:50:00,103.66,103.77,103.63,103.72,82118.0,103.2902,103.3998,103.2603,103.35,82118.0
2025-06-09 11:55:00,103.72,103.8,103.71,103.8,8306.0,103.35,103.4297,103.34,103.4297,8306.0
2025-06-09 12:00:00,103.78,103.91,103.76,103.84,9550.0,103.4098,103.5393,103.3899,103.4696,9550.0
2025-06-09 12:05:00,103.85,103.87,103.77,103.84,8052.0,103.4795,103.4995,103.3998,103.4696,8052.0
2025-06-09 12:10:00,103.83,103.91,103.8,103.88,11076.0,103.4596,103.5393,103.4297,103.5094,11076.0
2025-06-09 12:15:00,103.87,103.89,103.79,103.81,7465.0,103.4995,103.5194,103.4198,103.4397,7465.0
2025-06-09 12:20:00,103.79,103.81,103.75,103.77,7343.0,103.4198,103.4397,103.3799,103.3998,7343.0
2025-06-09 12:25:00,103.78,103.8,103.71,103.71,8693.0,103.4098,103.4297,103.34,103.34,8693.0
2025-06-09 12:30:00,103.71,103.73,103.68,103.73,3568.0,103.34,103.36,103.3101,103.36,3568.0
2025-06-09 12:35:00,103.71,103.72,103.64,103.69,6964.0,103.34,103.35,103.2703,103.3201,6964.0
2025-06-09 12:40:00,103.69,103.7,103.67,103.67,6891.0,103.3201,103.3301,103.3002,103.3002,6891.0
2025-06-09 12:45:00,103.68,103.76,103.66,103.69,5089.0,103.3101,103.3899,103.2902,103.3201,5089.0
2025-06-09 12:50:00,103.71,103.89,103.71,103.87,7376.0,103.34,103.5194,103.34,103.4995,7376.0
2025-06-09 12:55:00,103.82,103.83,103.71,103.77,6768.0,103.4496,103.4596,103.34,103.3998,6768.0
2025-06-09 13:00:00,103.78,103.78,103.7,103.74,11250.0,103.4098,103.4098,103.3301,103.3699,11250.0
2025-06-09 13:05:00,103.73,103.74,103.67,103.67,6866.0,103.36,103.3699,103.3002,103.3002,6866.0
2025-06-09 13:10:00,103.68,103.74,103.65,103.73,6127.0,103.3101,103.3699,103.2802,103.36,6127.0
2025-06-09 13:15:00,103.73,103.79,103.71,103.78,7318.0,103.36,103.4198,103.34,103.4098,7318.0
2025-06-09 13:20:00,103.76,103.78,103.72,103.76,9490.0,103.3899,103.4098,103.35,103.3899,9490.0
2025-06-09 13:25:00,103.77,103.88,103.77,103.87,6618.0,103.3998,103.5094,103.3998,103.4995,6618.0
2025-06-09 13:30:00,103.88,103.89,103.82,103.82,4489.0,103.5094,103.5194,103.4496,103.4496,4489.0
2025-06-09 13:35:00,103.83,103.86,103.79,103.79,6612.0,103.4596,103.4895,103.4198,103.4198,6612.0
2025-06-09 13:40:00,103.8,103.86,103.75,103.84,10229.0,103.4297,103.4895,103.3799,103.4696,10229.0
2025-06-09 13:45:00,103.84,103.89,103.83,103.86,6109.0,103.4696,103.5194,103.4596,103.4895,6109.0
2025-06-09 13:50:00,103.87,103.88,103.75,103.77,14417.0,103.4995,103.5094,103.3799,103.3998,14417.0
2025-06-09 13:55:00,103.77,103.77,103.72,103.77,9737.0,103.3998,103.3998,103.35,103.3998,9737.0
2025-06-09 14:00:00,103.76,103.78,103.7,103.72,10326.0,103.3899,103.4098,103.3301,103.35,10326.0
2025-06-09 14:05:00,103.7,103.76,103.69,103.71,3950.0,103.3301,103.3899,103.3201,103.34,3950.0
2025-06-09 14:10:00,103.72,103.81,103.72,103.8,7572.0,103.35,103.4397,103.35,103.4297,7572.0
2025-06-09 14:15:00,103.8,103.81,103.78,103.79,15323.0,103.4297,103.4397,103.4098,103.4198,15323.0
2025-06-09 14:20:00,103.8,103.81,103.76,103.77,7702.0,103.4297,103.4397,103.3899,103.3998,7702.0
2025-06-09 14:25:00,103.77,103.86,103.76,103.86,10929.0,103.3998,103.4895,103.3899,103.4895,10929.0
2025-06-09 14:30:00,103.84,103.88,103.82,103.83,10334.0,103.4696,103.5094,103.4496,103.4596,10334.0
2025-06-09 14:35:00,103.82,103.83,103.7,103.71,6011.0,103.4496,103.4596,103.3301,103.34,6011.0
2025-06-09 14:40:00,103.72,103.73,103.66,103.69,5606.0,103.35,103.36,103.2902,103.3201,5606.0
2025-06-09 14:45:00,103.69,103.73,103.65,103.66,9607.0,103.3201,103.36,103.2802,103.2902,9607.0
2025-06-09 14:50:00,103.66,103.69,103.65,103.66,12249.0,103.2902,103.3201,103.2802,103.2902,12249.0
2025-06-09 14:55:00,103.68,103.73,103.66,103.68,11739.0,103.3101,103.36,103.2902,103.3101,11739.0
2025-06-09 15:00:00,103.68,103.69,103.66,103.66,9245.0,103.3101,103.3201,103.2902,103.2902,9245.0
2025-06-09 15:05:00,103.66,103.68,103.6,103.61,11040.0,103.2902,103.3101,103.2304,103.2404,11040.0
2025-06-09 15:10:00,103.62,103.66,103.62,103.62,11584.0,103.2504,103.2902,103.2504,103.2504,11584.0
2025-06-09 15:15:00,103.63,103.65,103.57,103.58,12522.0,103.2603,103.2802,103.2005,103.2105,12522.0
2025-06-09 15:20:00,103.58,103.58,103.5,103.52,16066.0,103.2105,103.2105,103.1308,103.1507,16066.0
2025-06-09 15:25:00,103.53,103.58,103.53,103.56,18457.0,103.1607,103.2105,103.1607,103.1906,18457.0
2025-06-09 15:30:00,103.56,103.58,103.44,103.48,16069.0,103.1906,103.2105,103.071,103.1109,16069.0
2025-06-09 15:35:00,103.48,103.55,103.46,103.48,14141.0,103.1109,103.1806,103.0909,103.1109,14141.0
2025-06-09 15:40:00,103.47,103.57,103.45,103.54,21652.0,103.1009,103.2005,103.081,103.1706,21652.0
2025-06-09 15:45:00,103.54,103.59,103.5,103.57,26751.0,103.1706,103.2205,103.1308,103.2005,26751.0
2025-06-09 15:50:00,103.58,103.64,103.48,103.49,75050.0,103.2105,103.2703,103.1109,103.1208,75050.0
2025-06-09 15:55:00,103.5,103.62,103.44,103.53,335169.0,103.1308,103.2504,103.071,103.1607,335169.0
2025-06-10 09:30:00,103.81,104.0,103.49,103.77,38833.0,103.4397,103.629,103.1208,103.3998,38833.0
2025-06-10 09:35:00,103.68,103.83,103.39,103.8,36362.0,103.3101,103.4596,103.0212,103.4297,36362.0
2025-06-10 09:40:00,103.8,103.9,103.57,103.85,16603.0,103.4297,103.5294,103.2005,103.4795,16603.0
2025-06-10 09:45:00,103.93,104.01,103.85,103.87,7240.0,103.5593,103.639,103.4795,103.4995,7240.0
2025-06-10 09:50:00,103.87,103.91,103.56,103.56,7786.0,103.4995,103.5393,103.1906,103.1906,7786.0
2025-06-10 09:55:00,103.61,103.73,103.54,103.67,6206.0,103.2404,103.36,103.1706,103.3002,6206.0
2025-06-10 10:00:00,103.67,103.74,103.5,103.58,7065.0,103.3002,103.3699,103.1308,103.2105,7065.0
2025-06-10 10:05:00,103.6,103.63,103.24,103.33,10103.0,103.2304,103.2603,102.8717,102.9614,10103.0
2025-06-10 10:10:00,103.29,103.56,103.29,103.53,15039.0,102.9215,103.1906,102.9215,103.1607,15039.0
2025-06-10 10:15:00,103.5,103.56,103.36,103.5,12336.0,103.1308,103.1906,102.9913,103.1308,12336.0
2025-06-10 10:20:00,103.53,103.61,103.44,103.61,3648.0,103.1607,103.2404,103.071,103.2404,3648.0
2025-06-10 10:25:00,103.63,103.63,103.47,103.52,9343.0,103.2603,103.2603,103.1009,103.1507,9343.0
2025-06-10 10:30:00,103.51,103.51,103.23,103.25,7774.0,103.1407,103.1407,102.8617,102.8817,7774.0
2025-06-10 10:35:00,103.26,103.39,103.19,103.39,7073.0,102.8916,103.0212,102.8219,103.0212,7073.0
2025-06-10 10:40:00,103.4,103.51,103.35,103.49,21731.0,103.0311,103.1407,102.9813,103.1208,21731.0
2025-06-10 10:45:00,103.47,103.49,103.18,103.23,16337.0,103.1009,103.1208,102.8119,102.8617,16337.0
2025-06-10 10:50:00,103.23,103.41,103.21,103.21,28304.0,102.8617,103.0411,102.8418,102.8418,28304.0
2025-06-10 10:55:00,103.16,103.18,103.03,103.05,9719.0,102.792,102.8119,102.6625,102.6824,9719.0
2025-06-10 11:00:00,103.03,103.09,102.89,102.89,12584.0,102.6625,102.7222,102.523,102.523,12584.0
2025-06-10 11:05:00,102.89,102.89,102.66,102.66,24986.0,102.523,102.523,102.2938,102.2938,24986.0
2025-06-10 11:10:00,102.64,102.95,102.62,102.83,31065.0,102.2739,102.5827,102.2539,102.4632,31065.0
2025-06-10 11:15:00,102.85,102.92,102.81,102.85,6554.0,102.4831,102.5529,102.4432,102.4831,6554.0
2025-06-10 11:20:00,102.87,102.87,102.71,102.73,14160.0,102.503,102.503,102.3436,102.3635,14160.0
2025-06-10 11:25:00,102.7,102.77,102.26,102.34,53479.0,102.3336,102.4034,101.8952,101.9749,53479.0
2025-06-10 11:30:00,102.36,102.36,101.64,101.91,71081.0,101.9949,101.9949,101.2774,101.5465,71081.0
2025-06-10 11:35:00,101.91,102.29,101.9,102.29,84153.0,101.5465,101.9251,101.5365,101.9251,84153.0
2025-06-10 11:40:00,102.26,102.3,102.06,102.13,48226.0,101.8952,101.9351,101.6959,101.7657,48226.0
2025-06-10 11:45:00,102.12,102.33,102.05,102.27,41091.0,101.7557,101.965,101.686,101.9052,41091.0
2025-06-10 11:50:00,102.26,102.37,102.1,102.36,32205.0,101.8952,102.0048,101.7358,101.9949,32205.0
2025-06-10 11:55:00,102.37,102.42,102.28,102.42,17629.0,102.0048,102.0546,101.9151,102.0546,17629.0
2025-06-10 12:00:00,102.42,102.67,102.41,102.65,12555.0,102.0546,102.3037,102.0447,102.2838,12555.0
2025-06-10 12:05:00,102.67,102.77,102.64,102.69,13700.0,102.3037,102.4034,102.2739,102.3237,13700.0
2025-06-10 12:10:00,102.73,102.87,102.73,102.83,9822.0,102.3635,102.503,102.3635,102.4632,9822.0
2025-06-10 12:15:00,102.83,102.86,102.73,102.83,18102.0,102.4632,102.4931,102.3635,102.4632,18102.0
2025-06-10 12:20:00,102.84,102.98,102.83,102.97,9631.0,102.4731,102.6126,102.4632,102.6027,9631.0
2025-06-10 12:25:00,102.93,102.95,102.82,102.82,14995.0,102.5628,102.5827,102.4532,102.4532,14995.0
2025-06-10 12:30:00,102.81,102.9,102.81,102.89,21411.0,102.4432,102.5329,102.4432,102.523,21411.0
2025-06-10 12:35:00,102.89,103.0,102.84,103.0,15710.0,102.523,102.6326,102.4731,102.6326,15710.0
2025-06-10 12:40:00,102.98,103.0,102.9,102.91,10948.0,102.6126,102.6326,102.5329,102.5429,10948.0
2025-06-10 12:45:00,102.91,102.98,102.9,102.97,8337.0,102.5429,102.6126,102.5329,102.6027,8337.0
2025-06-10 12:50:00,102.97,102.97,102.89,102.9,13343.0,102.6027,102.6027,102.523,102.5329,13343.0
2025-06-10 12:55:00,102.92,102.98,102.91,102.94,8937.0,102.5529,102.6126,102.5429,102.5728,8937.0
2025-06-10 13:00:00,102.93,103.03,102.92,103.01,19708.0,102.5628,102.6625,102.5529,102.6425,19708.0
2025-06-10 13:05:00,103.0,103.09,102.87,103.09,11799.0,102.6326,102.7222,102.503,102.7222,11799.0
2025-06-10 13:10:00,103.09,103.17,103.06,103.07,11057.0,102.7222,102.802,102.6924,102.7023,11057.0
2025-06-10 13:15:00,103.08,103.08,103.03,103.07,7119.0,102.7123,102.7123,102.6625,102.7023,7119.0
2025-06-10 13:20:00,103.08,103.1,103.04,103.06,8812.0,102.7123,102.7322,102.6724,102.6924,8812.0
2025-06-10 13:25:00,103.08,103.08,102.94,102.95,17684.0,102.7123,102.7123,102.5728,102.5827,17684.0
2025-06-10 13:30:00,102.95,103.03,102.92,102.97,16619.0,102.5827,102.6625,102.5529,102.6027,16619.0
2025-06-10 13:35:00,102.97,103.01,102.94,102.95,5972.0,102.6027,102.6425,102.5728,102.5827,5972.0
2025-06-10 13:40:00,102.97,103.0,102.8,102.8,14626.0,102.6027,102.6326,102.4333,102.4333,14626.0
2025-06-10 13:45:00,102.81,102.81,102.6,102.65,12587.0,102.4432,102.4432,102.234,102.2838,12587.0
2025-06-10 13:50:00,102.65,102.99,102.65,102.99,85244.0,102.2838,102.6226,102.2838,102.6226,85244.0
2025-06-10 13:55:00,103.0,103.02,102.87,102.9,30542.0,102.6326,102.6525,102.503,102.5329,30542.0
2025-06-10 14:00:00,102.88,102.88,102.66,102.77,65775.0,102.513,102.513,102.2938,102.4034,65775.0
2025-06-10 14:05:00,102.79,103.08,102.7,103.07,32302.0,102.4233,102.7123,102.3336,102.7023,32302.0
2025-06-10 14:10:00,103.06,103.06,102.97,102.98,8964.0,102.6924,102.6924,102.6027,102.6126,8964.0
2025-06-10 14:15:00,102.99,103.09,102.99,103.01,18596.0,102.6226,102.7222,102.6226,102.6425,18596.0
2025-06-10 14:20:00,103.02,103.03,102.97,102.98,8947.0,102.6525,102.6625,102.6027,102.6126,8947.0
2025-06-10 14:25:00,102.98,103.02,102.92,102.99,16519.0,102.6126,102.6525,102.5529,102.6226,16519.0
2025-06-10 14:30:00,103.0,103.03,102.96,103.01,15958.0,102.6326,102.6625,102.5927,102.6425,15958.0
2025-06-10 14:35:00,103.01,103.1,103.01,103.04,28627.0,102.6425,102.7322,102.6425,102.6724,28627.0
2025-06-10 14:40:00,103.05,103.05,102.97,102.98,23468.0,102.6824,102.6824,102.6027,102.6126,23468.0
2025-06-10 14:45:00,102.97,102.99,102.92,102.97,11655.0,102.6027,102.6226,102.5529,102.6027,11655.0
2025-06-10 14:50:00,102.96,103.08,102.95,102.98,28488.0,102.5927,102.7123,102.5827,102.6126,28488.0
2025-06-10 14:55:00,102.98,103.14,102.97,103.05,23830.0,102.6126,102.7721,102.6027,102.6824,23830.0
2025-06-10 15:00:00,103.06,103.17,103.06,103.12,12791.0,102.6924,102.802,102.6924,102.7521,12791.0
2025-06-10 15:05:00,103.14,103.26,103.08,103.12,21391.0,102.7721,102.8916,102.7123,102.7521,21391.0
2025-06-10 15:10:00,103.1,103.13,103.04,103.1,10728.0,102.7322,102.7621,102.6724,102.7322,10728.0
2025-06-10 15:15:00,103.1,103.17,103.04,103.09,17675.0,102.7322,102.802,102.6724,102.7222,17675.0
2025-06-10 15:20:00,103.09,103.22,103.07,103.17,17024.0,102.7222,102.8518,102.7023,102.802,17024.0
2025-06-10 15:25:00,103.16,103.18,103.1,103.12,15446.0,102.792,102.8119,102.7322,102.7521,15446.0
2025-06-10 15:30:00,103.13,103.21,103.11,103.2,17450.0,102.7621,102.8418,102.7422,102.8319,17450.0
2025-06-10 15:35:00,103.19,103.19,103.12,103.16,27830.0,102.8219,102.8219,102.7521,102.792,27830.0
2025-06-10 15:40:00,103.15,103.17,102.97,103.06,20309.0,102.782,102.802,102.6027,102.6924,20309.0
2025-06-10 15:45:00,103.05,103.1,103.01,103.02,17144.0,102.6824,102.7322,102.6425,102.6525,17144.0
2025-06-10 15:50:00,103.03,103.11,102.99,103.08,65595.0,102.6625,102.7422,102.6226,102.7123,65595.0
2025-06-10 15:55:00,103.09,103.16,102.9,102.94,262046.0,102.7222,102.792,102.5329,102.5728,262046.0
2025-06-11 09:30:00,103.2,103.31,102.3,102.45,175583.0,102.8319,102.9415,101.9351,102.0845,175583.0
2025-06-11 09:35:00,102.45,102.74,102.3,102.56,68076.0,102.0845,102.3735,101.9351,102.1941,68076.0
2025-06-11 09:40:00,102.54,102.84,102.49,102.83,32606.0,102.1742,102.4731,102.1244,102.4632,32606.0
2025-06-11 09:45:00,102.87,102.93,102.73,102.92,19900.0,102.503,102.5628,102.3635,102.5529,19900.0
2025-06-11 09:50:00,102.87,103.28,102.87,103.28,44069.0,102.503,102.9116,102.503,102.9116,44069.0
2025-06-11 09:55:00,103.26,103.33,103.06,103.07,24152.0,102.8916,102.9614,102.6924,102.7023,24152.0
2025-06-11 10:00:00,103.1,103.22,102.95,103.04,32981.0,102.7322,102.8518,102.5827,102.6724,32981.0
2025-06-11 10:05:00,103.08,103.31,102.99,103.3,21887.0,102.7123,102.9415,102.6226,102.9315,21887.0
2025-06-11 10:10:00,103.3,103.38,103.19,103.3,27265.0,102.9315,103.0112,102.8219,102.9315,27265.0
2025-06-11 10:15:00,103.29,103.51,103.28,103.48,5442.0,102.9215,103.1407,102.9116,103.1109,5442.0
2025-06-11 10:20:00,103.47,103.52,103.27,103.32,12895.0,103.1009,103.1507,102.9016,102.9514,12895.0
2025-06-11 10:25:00,103.32,103.47,103.32,103.42,8020.0,102.9514,103.1009,102.9514,103.0511,8020.0
2025-06-11 10:30:00,103.44,103.48,103.38,103.48,13343.0,103.071,103.1109,103.0112,103.1109,13343.0
2025-06-11 10:35:00,103.47,103.53,103.39,103.52,14098.0,103.1009,103.1607,103.0212,103.1507,14098.0
2025-06-11 10:40:00,103.49,103.6,103.43,103.6,14686.0,103.1208,103.2304,103.061,103.2304,14686.0
2025-06-11 10:45:00,103.56,103.63,103.51,103.55,11613.0,103.1906,103.2603,103.1407,103.1806,11613.0
2025-06-11 10:50:00,103.53,103.66,103.51,103.66,8670.0,103.1607,103.2902,103.1407,103.2902,8670.0
2025-06-11 10:55:00,103.67,103.71,103.51,103.55,10063.0,103.3002,103.34,103.1407,103.1806,10063.0
2025-06-11 11:00:00,103.6,103.76,103.6,103.73,9017.0,103.2304,103.3899,103.2304,103.36,9017.0
2025-06-11 11:05:00,103.72,103.82,103.64,103.68,24123.0,103.35,103.4496,103.2703,103.3101,24123.0
2025-06-11 11:10:00,103.64,103.82,103.64,103.74,8142.0,103.2703,103.4496,103.2703,103.3699,8142.0
2025-06-11 11:15:00,103.75,103.81,103.72,103.78,6642.0,103.3799,103.4397,103.35,103.4098,6642.0
2025-06-11 11:20:00,103.76,103.78,103.66,103.76,8394.0,103.3899,103.4098,103.2902,103.3899,8394.0
2025-06-11 11:25:00,103.77,103.77,103.64,103.64,10209.0,103.3998,103.3998,103.2703,103.2703,10209.0
2025-06-11 11:30:00,103.67,103.7,103.65,103.69,5595.0,103.3002,103.3301,103.2802,103.3201,5595.0
2025-06-11 11:35:00,103.65,103.7,103.6,103.61,7951.0,103.2802,103.3301,103.2304,103.2404,7951.0
2025-06-11 11:40:00,103.61,103.68,103.58,103.65,12428.0,103.2404,103.3101,103.2105,103.2802,12428.0
2025-06-11 11:45:00,103.7,103.76,103.61,103.68,9774.0,103.3301,103.3899,103.2404,103.3101,9774.0
2025-06-11 11:50:00,103.68,103.83,103.65,103.75,10927.0,103.3101,103.4596,103.2802,103.3799,10927.0
2025-06-11 11:55:00,103.75,103.86,103.73,103.86,5703.0,103.3799,103.4895,103.36,103.4895,5703.0
2025-06-11 12:00:00,103.84,103.93,103.75,103.77,9067.0,103.4696,103.5593,103.3799,103.3998,9067.0
2025-06-11 12:05:00,103.78,103.83,103.62,103.78,9360.0,103.4098,103.4596,103.2504,103.4098,9360.0
2025-06-11 12:10:00,103.78,103.85,103.69,103.82,8866.0,103.4098,103.4795,103.3201,103.4496,8866.0
2025-06-11 12:15:00,103.81,103.83,103.65,103.68,8055.0,103.4397,103.4596,103.2802,103.3101,8055.0
2025-06-11 12:20:00,103.66,103.76,103.61,103.73,7836.0,103.2902,103.3899,103.2404,103.36,7836.0
2025-06-11 12:25:00,103.73,103.88,103.73,103.87,4025.0,103.36,103.5094,103.36,103.4995,4025.0
2025-06-11 12:30:00,103.88,103.94,103.85,103.88,7917.0,103.5094,103.5692,103.4795,103.5094,7917.0
2025-06-11 12:35:00,103.87,103.87,103.74,103.75,8608.0,103.4995,103.4995,103.3699,103.3799,8608.0
2025-06-11 12:40:00,103.75,103.82,103.73,103.81,6228.0,103.3799,103.4496,103.36,103.4397,6228.0
2025-06-11 12:45:00,103.81,103.94,103.79,103.92,4753.0,103.4397,103.5692,103.4198,103.5493,4753.0
2025-06-11 12:50:00,103.9,103.96,103.87,103.87,8692.0,103.5294,103.5891,103.4995,103.4995,8692.0
2025-06-11 12:55:00,103.9,103.99,103.87,103.97,5983.0,103.5294,103.619,103.4995,103.5991,5983.0
2025-06-11 13:00:00,103.96,104.03,103.87,104.03,17850.0,103.5891,103.6589,103.4995,103.6589,17850.0
2025-06-11 13:05:00,104.02,104.05,103.97,104.04,10677.0,103.6489,103.6788,103.5991,103.6689,10677.0
2025-06-11 13:10:00,104.05,104.11,104.02,104.09,7773.0,103.6788,103.7386,103.6489,103.7187,7773.0
2025-06-11 13:15:00,104.1,104.11,104.03,104.07,9130.0,103.7286,103.7386,103.6589,103.6988,9130.0
2025-06-11 13:20:00,104.07,104.15,104.05,104.09,15093.0,103.6988,103.7785,103.6788,103.7187,15093.0
2025-06-11 13:25:00,104.12,104.14,104.06,104.11,77185.0,103.7486,103.7685,103.6888,103.7386,77185.0
2025-06-11 13:30:00,104.11,104.13,103.98,103.99,24950.0,103.7386,103.7585,103.6091,103.619,24950.0
2025-06-11 13:35:00,103.97,103.97,103.84,103.86,20692.0,103.5991,103.5991,103.4696,103.4895,20692.0
2025-06-11 13:40:00,103.84,103.91,103.4,103.73,924503.0,103.4696,103.5393,103.0311,103.36,924503.0
2025-06-11 13:45:00,103.75,103.75,103.35,103.35,125130.0,103.3799,103.3799,102.9813,102.9813,125130.0
2025-06-11 13:50:00,103.38,103.49,103.34,103.43,53658.0,103.0112,103.1208,102.9714,103.061,53658.0
2025-06-11 13:55:00,103.44,103.49,103.25,103.28,31345.0,103.071,103.1208,102.8817,102.9116,31345.0
2025-06-11 14:00:00,103.25,103.33,102.87,102.98,15380.0,102.8817,102.9614,102.503,102.6126,15380.0
2025-06-11 14:05:00,102.98,103.2,102.93,103.15,36784.0,102.6126,102.8319,102.5628,102.782,36784.0
2025-06-11 14:10:00,103.12,103.15,103.02,103.07,32864.0,102.7521,102.782,102.6525,102.7023,32864.0
2025-06-11 14:15:00,103.01,103.02,102.88,103.01,24938.0,102.6425,102.6525,102.513,102.6425,24938.0
2025-06-11 14:20:00,103.03,103.13,102.99,103.11,9398.0,102.6625,102.7621,102.6226,102.7422,9398.0
2025-06-11 14:25:00,103.09,103.12,102.94,103.02,26813.0,102.7222,102.7521,102.5728,102.6525,26813.0
2025-06-11 14:30:00,103.01,103.07,102.83,102.99,42641.0,102.6425,102.7023,102.4632,102.6226,42641.0
2025-06-11 14:35:00,102.97,103.19,102.9,103.16,12433.0,102.6027,102.8219,102.5329,102.792,12433.0
2025-06-11 14:40:00,103.16,103.3,103.09,103.29,11908.0,102.792,102.9315,102.7222,102.9215,11908.0
2025-06-11 14:45:00,103.32,103.37,103.28,103.37,9671.0,102.9514,103.0012,102.9116,103.0012,9671.0
2025-06-11 14:50:00,103.35,103.37,103.25,103.28,36059.0,102.9813,103.0012,102.8817,102.9116,36059.0
2025-06-11 14:55:00,103.29,103.29,103.13,103.15,12960.0,102.9215,102.9215,102.7621,102.782,12960.0
2025-06-11 15:00:00,103.15,103.24,103.11,103.17,12892.0,102.782,102.8717,102.7422,102.802,12892.0
2025-06-11 15:05:00,103.17,103.29,103.11,103.25,27141.0,102.802,102.9215,102.7422,102.8817,27141.0
2025-06-11 15:10:00,103.25,103.34,103.21,103.3,18659.0,102.8817,102.9714,102.8418,102.9315,18659.0
2025-06-11 15:15:00,103.31,103.36,103.21,103.21,22271.0,102.9415,102.9913,102.8418,102.8418,22271.0
2025-06-11 15:20:00,103.22,103.38,103.21,103.36,17172.0,102.8518,103.0112,102.8418,102.9913,17172.0
2025-06-11 15:25:00,103.36,103.4,103.21,103.27,41464.0,102.9913,103.0311,102.8418,102.9016,41464.0
2025-06-11 15:30:00,103.28,103.36,103.13,103.16,46687.0,102.9116,102.9913,102.7621,102.792,46687.0
2025-06-11 15:35:00,103.15,103.27,103.1,103.22,58653.0,102.782,102.9016,102.7322,102.8518,58653.0
2025-06-11 15:40:00,103.23,103.28,103.11,103.19,45410.0,102.8617,102.9116,102.7422,102.8219,45410.0
2025-06-11 15:45:00,103.17,103.32,103.16,103.19,58778.0,102.802,102.9514,102.792,102.8219,58778.0
2025-06-11 15:50:00,103.19,103.39,103.12,103.12,82703.0,102.8219,103.0212,102.7521,102.7521,82703.0
2025-06-11 15:55:00,103.17,103.27,103.1,103.2,246914.0,102.802,102.9016,102.7322,102.8319,246914.0
2025-06-12 09:30:00,102.97,103.05,102.81,103.05,49866.0,102.6027,102.6824,102.4432,102.6824,49866.0
2025-06-12 09:35:00,102.99,103.32,102.93,103.2,22721.0,102.6226,102.9514,102.5628,102.8319,22721.0
2025-06-12 09:40:00,103.24,103.24,103.12,103.17,20748.0,102.8717,102.8717,102.7521,102.802,20748.0
2025-06-12 09:45:00,103.17,103.35,103.04,103.31,39367.0,102.802,102.9813,102.6724,102.9415,39367.0
2025-06-12 09:50:00,103.33,103.56,103.32,103.5,20868.0,102.9614,103.1906,102.9514,103.1308,20868.0
2025-06-12 09:55:00,103.5,103.65,103.41,103.57,25927.0,103.1308,103.2802,103.0411,103.2005,25927.0
2025-06-12 10:00:00,103.6,103.65,103.5,103.56,15004.0,103.2304,103.2802,103.1308,103.1906,15004.0
2025-06-12 10:05:00,103.56,103.7,103.45,103.68,18104.0,103.1906,103.3301,103.081,103.3101,18104.0
2025-06-12 10:10:00,103.69,103.7,103.57,103.64,7713.0,103.3201,103.3301,103.2005,103.2703,7713.0
2025-06-12 10:15:00,103.64,103.77,103.63,103.77,12409.0,103.2703,103.3998,103.2603,103.3998,12409.0
2025-06-12 10:20:00,103.78,103.86,103.73,103.8,22934.0,103.4098,103.4895,103.36,103.4297,22934.0
2025-06-12 10:25:00,103.8,103.84,103.68,103.69,18718.0,103.4297,103.4696,103.3101,103.3201,18718.0
2025-06-12 10:30:00,103.67,103.77,103.64,103.77,23489.0,103.3002,103.3998,103.2703,103.3998,23489.0
2025-06-12 10:35:00,103.75,103.75,103.51,103.58,25960.0,103.3799,103.3799,103.1407,103.2105,25960.0
2025-06-12 10:40:00,103.57,103.65,103.48,103.48,9964.0,103.2005,103.2802,103.1109,103.1109,9964.0
2025-06-12 10:45:00,103.47,103.52,103.38,103.51,29919.0,103.1009,103.1507,103.0112,103.1407,29919.0
2025-06-12 10:50:00,103.51,103.65,103.5,103.63,9547.0,103.1407,103.2802,103.1308,103.2603,9547.0
2025-06-12 10:55:00,103.63,103.66,103.56,103.6,8757.0,103.2603,103.2902,103.1906,103.2304,8757.0
2025-06-12 11:00:00,103.61,103.82,103.58,103.81,18262.0,103.2404,103.4496,103.2105,103.4397,18262.0
2025-06-12 11:05:00,103.8,103.82,103.63,103.65,19729.0,103.4297,103.4496,103.2603,103.2802,19729.0
2025-06-12 11:10:00,103.64,103.65,103.55,103.59,11593.0,103.2703,103.2802,103.1806,103.2205,11593.0
2025-06-12 11:15:00,103.61,103.63,103.46,103.53,10650.0,103.2404,103.2603,103.0909,103.1607,10650.0
2025-06-12 11:20:00,103.51,103.52,103.33,103.37,53860.0,103.1407,103.1507,102.9614,103.0012,53860.0
2025-06-12 11:25:00,103.36,103.54,103.3,103.54,17852.0,102.9913,103.1706,102.9315,103.1706,17852.0
2025-06-12 11:30:00,103.53,103.57,103.45,103.51,11574.0,103.1607,103.2005,103.081,103.1407,11574.0
2025-06-12 11:35:00,103.52,103.56,103.45,103.51,9601.0,103.1507,103.1906,103.081,103.1407,9601.0
2025-06-12 11:40:00,103.52,103.63,103.51,103.61,6676.0,103.1507,103.2603,103.1407,103.2404,6676.0
2025-06-12 11:45:00,103.61,103.61,103.47,103.48,15723.0,103.2404,103.2404,103.1009,103.1109,15723.0
2025-06-12 11:50:00,103.49,103.5,103.38,103.41,10127.0,103.1208,103.1308,103.0112,103.0411,10127.0
2025-06-12 11:55:00,103.4,103.44,103.38,103.4,10601.0,103.0311,103.071,103.0112,103.0311,10601.0
2025-06-12 12:00:00,103.41,103.44,103.22,103.28,12948.0,103.0411,103.071,102.8518,102.9116,12948.0
2025-06-12 12:05:00,103.26,103.46,103.25,103.43,9280.0,102.8916,103.0909,102.8817,103.061,9280.0
2025-06-12 12:10:00,103.47,103.62,103.47,103.55,7056.0,103.1009,103.2504,103.1009,103.1806,7056.0
2025-06-12 12:15:00,103.59,103.59,103.53,103.58,5773.0,103.2205,103.2205,103.1607,103.2105,5773.0
2025-06-12 12:20:00,103.55,103.63,103.54,103.58,3121.0,103.1806,103.2603,103.1706,103.2105,3121.0
2025-06-12 12:25:00,103.54,103.63,103.49,103.63,9262.0,103.1706,103.2603,103.1208,103.2603,9262.0
2025-06-12 12:30:00,103.58,103.62,103.46,103.61,14125.0,103.2105,103.2504,103.0909,103.2404,14125.0
2025-06-12 12:35:00,103.64,103.69,103.62,103.67,7446.0,103.2703,103.3201,103.2504,103.3002,7446.0
2025-06-12 12:40:00,103.67,103.69,103.62,103.68,4710.0,103.3002,103.3201,103.2504,103.3101,4710.0
2025-06-12 12:45:00,103.7,103.71,103.61,103.66,8571.0,103.3301,103.34,103.2404,103.2902,8571.0
2025-06-12 12:50:00,103.64,103.7,103.61,103.61,15860.0,103.2703,103.3301,103.2404,103.2404,15860.0
2025-06-12 12:55:00,103.6,103.63,103.59,103.59,5207.0,103.2304,103.2603,103.2205,103.2205,5207.0
2025-06-12 13:00:00,103.59,103.73,103.59,103.63,12913.0,103.2205,103.36,103.2205,103.2603,12913.0
2025-06-12 13:05:00,103.65,103.69,103.6,103.66,11477.0,103.2802,103.3201,103.2304,103.2902,11477.0
2025-06-12 13:10:00,103.66,103.71,103.62,103.65,6972.0,103.2902,103.34,103.2504,103.2802,6972.0
2025-06-12 13:15:00,103.66,103.74,103.64,103.71,6544.0,103.2902,103.3699,103.2703,103.34,6544.0
2025-06-12 13:20:00,103.69,103.73,103.68,103.69,3381.0,103.3201,103.36,103.3101,103.3201,3381.0
2025-06-12 13:25:00,103.71,103.72,103.65,103.65,4939.0,103.34,103.35,103.2802,103.2802,4939.0
2025-06-12 13:30:00,103.68,103.78,103.67,103.77,11858.0,103.3101,103.4098,103.3002,103.3998,11858.0
2025-06-12 13:35:00,103.78,103.85,103.74,103.84,4895.0,103.4098,103.4795,103.3699,103.4696,4895.0
2025-06-12 13:40:00,103.82,103.82,103.77,103.81,3339.0,103.4496,103.4496,103.3998,103.4397,3339.0
2025-06-12 13:45:00,103.81,103.95,103.76,103.83,17581.0,103.4397,103.5792,103.3899,103.4596,17581.0
2025-06-12 13:50:00,103.82,103.88,103.82,103.87,4012.0,103.4496,103.5094,103.4496,103.4995,4012.0
2025-06-12 13:55:00,103.87,103.87,103.81,103.81,2957.0,103.4995,103.4995,103.4397,103.4397,2957.0
2025-06-12 14:00:00,103.84,103.85,103.8,103.84,4274.0,103.4696,103.4795,103.4297,103.4696,4274.0
2025-06-12 14:05:00,103.84,103.88,103.84,103.86,4393.0,103.4696,103.5094,103.4696,103.4895,4393.0
2025-06-12 14:10:00,103.86,103.88,103.79,103.86,25404.0,103.4895,103.5094,103.4198,103.4895,25404.0
2025-06-12 14:15:00,103.87,103.87,103.79,103.79,4315.0,103.4995,103.4995,103.4198,103.4198,4315.0
2025-06-12 14:20:00,103.8,103.86,103.76,103.79,11958.0,103.4297,103.4895,103.3899,103.4198,11958.0
2025-06-12 14:25:00,103.8,103.8,103.74,103.75,3711.0,103.4297,103.4297,103.3699,103.3799,3711.0
2025-06-12 14:30:00,103.75,103.76,103.7,103.75,2689.0,103.3799,103.3899,103.3301,103.3799,2689.0
2025-06-12 14:35:00,103.74,103.78,103.68,103.75,22707.0,103.3699,103.4098,103.3101,103.3799,22707.0
2025-06-12 14:40:00,103.75,103.77,103.74,103.77,12433.0,103.3799,103.3998,103.3699,103.3998,12433.0
2025-06-12 14:45:00,103.75,103.75,103.7,103.7,6015.0,103.3799,103.3799,103.3301,103.3301,6015.0
2025-06-12 14:50:00,103.68,103.69,103.58,103.58,3964.0,103.3101,103.3201,103.2105,103.2105,3964.0
2025-06-12 14:55:00,103.57,103.57,103.48,103.5,24142.0,103.2005,103.2005,103.1109,103.1308,24142.0
2025-06-12 15:00:00,103.48,103.52,103.46,103.52,4928.0,103.1109,103.1507,103.0909,103.1507,4928.0
2025-06-12 15:05:00,103.49,103.59,103.49,103.59,9494.0,103.1208,103.2205,103.1208,103.2205,9494.0
2025-06-12 15:10:00,103.59,103.61,103.55,103.59,7811.0,103.2205,103.2404,103.1806,103.2205,7811.0
2025-06-12 15:15:00,103.61,103.61,103.56,103.58,15277.0,103.2404,103.2404,103.1906,103.2105,15277.0
2025-06-12 15:20:00,103.57,103.66,103.57,103.6,19314.0,103.2005,103.2902,103.2005,103.2304,19314.0
2025-06-12 15:25:00,103.6,103.6,103.52,103.54,20026.0,103.2304,103.2304,103.1507,103.1706,20026.0
2025-06-12 15:30:00,103.52,103.54,103.46,103.5,8077.0,103.1507,103.1706,103.0909,103.1308,8077.0
2025-06-12 15:35:00,103.47,103.51,103.44,103.48,11169.0,103.1009,103.1407,103.071,103.1109,11169.0
2025-06-12 15:40:00,103.46,103.47,103.4,103.4,11606.0,103.0909,103.1009,103.0311,103.0311,11606.0
2025-06-12 15:45:00,103.41,103.51,103.4,103.45,11949.0,103.0411,103.1407,103.0311,103.081,11949.0
2025-06-12 15:50:00,103.45,103.52,103.35,103.37,47884.0,103.081,103.1507,102.9813,103.0012,47884.0
2025-06-12 15:55:00,103.38,103.59,103.38,103.59,154381.0,103.0112,103.2205,103.0112,103.2205,154381.0
2025-06-13 09:30:00,102.34,102.6,102.01,102.51,24311.0,101.9749,102.234,101.6461,102.1443,24311.0
2025-06-13 09:35:00,102.46,102.62,102.27,102.52,20162.0,102.0945,102.2539,101.9052,102.1543,20162.0
2025-06-13 09:40:00,102.55,102.64,102.43,102.56,27972.0,102.1842,102.2739,102.0646,102.1941,27972.0
2025-06-13 09:45:00,102.53,102.57,102.38,102.46,34959.0,102.1642,102.2041,102.0148,102.0945,34959.0
2025-06-13 09:50:00,102.45,102.6,102.19,102.22,16121.0,102.0845,102.234,101.8255,101.8554,16121.0
2025-06-13 09:55:00,102.16,102.28,102.0,102.02,6624.0,101.7956,101.9151,101.6361,101.6561,6624.0
2025-06-13 10:00:00,102.05,102.3,102.05,102.19,18651.0,101.686,101.9351,101.686,101.8255,18651.0
2025-06-13 10:05:00,102.18,102.4,102.15,102.4,20899.0,101.8155,102.0347,101.7856,102.0347,20899.0
2025-06-13 10:10:00,102.37,102.37,102.03,102.17,38858.0,102.0048,102.0048,101.666,101.8055,38858.0
2025-06-13 10:15:00,102.16,102.16,101.9,101.92,24197.0,101.7956,101.7956,101.5365,101.5564,24197.0
2025-06-13 10:20:00,101.9,102.03,101.71,101.92,14840.0,101.5365,101.666,101.3472,101.5564,14840.0
2025-06-13 10:25:00,101.9,101.92,101.69,101.71,20512.0,101.5365,101.5564,101.3272,101.3472,20512.0
2025-06-13 10:30:00,101.73,101.85,101.56,101.82,28742.0,101.3671,101.4867,101.1977,101.4568,28742.0
2025-06-13 10:35:00,101.8,101.95,101.7,101.95,17025.0,101.4368,101.5863,101.3372,101.5863,17025.0
2025-06-13 10:40:00,101.96,102.03,101.83,101.89,29835.0,101.5963,101.666,101.4667,101.5265,29835.0
2025-06-13 10:45:00,101.91,101.94,101.8,101.9,16709.0,101.5465,101.5763,101.4368,101.5365,16709.0
2025-06-13 10:50:00,101.91,102.17,101.87,102.12,18359.0,101.5465,101.8055,101.5066,101.7557,18359.0
2025-06-13 10:55:00,102.13,102.22,102.11,102.18,23966.0,101.7657,101.8554,101.7457,101.8155,23966.0
2025-06-13 11:00:00,102.2,102.41,102.13,102.38,21943.0,101.8354,102.0447,101.7657,102.0148,21943.0
2025-06-13 11:05:00,102.37,102.5,102.36,102.46,14667.0,102.0048,102.1344,101.9949,102.0945,14667.0
2025-06-13 11:10:00,102.5,102.54,102.39,102.47,54554.0,102.1344,102.1742,102.0247,102.1045,54554.0
2025-06-13 11:15:00,102.46,102.53,102.45,102.51,33834.0,102.0945,102.1642,102.0845,102.1443,33834.0
2025-06-13 11:20:00,102.53,102.64,102.48,102.49,26542.0,102.1642,102.2739,102.1144,102.1244,26542.0
2025-06-13 11:25:00,102.47,102.65,102.44,102.65,17911.0,102.1045,102.2838,102.0746,102.2838,17911.0
2025-06-13 11:30:00,102.63,102.68,102.57,102.62,17414.0,102.2639,102.3137,102.2041,102.2539,17414.0
2025-06-13 11:35:00,102.61,102.62,102.52,102.53,10223.0,102.244,102.2539,102.1543,102.1642,10223.0
2025-06-13 11:40:00,102.53,102.63,102.45,102.61,7313.0,102.1642,102.2639,102.0845,102.244,7313.0
2025-06-13 11:45:00,102.61,102.67,102.58,102.63,8802.0,102.244,102.3037,102.2141,102.2639,8802.0
2025-06-13 11:50:00,102.66,102.72,102.6,102.66,13509.0,102.2938,102.3536,102.234,102.2938,13509.0
2025-06-13 11:55:00,102.67,102.67,102.5,102.57,23526.0,102.3037,102.3037,102.1344,102.2041,23526.0
2025-06-13 12:00:00,102.55,102.66,102.52,102.63,12101.0,102.1842,102.2938,102.1543,102.2639,12101.0
2025-06-13 12:05:00,102.64,102.73,102.62,102.67,24601.0,102.2739,102.3635,102.2539,102.3037,24601.0
2025-06-13 12:10:00,102.7,102.74,102.64,102.67,12357.0,102.3336,102.3735,102.2739,102.3037,12357.0
2025-06-13 12:15:00,102.67,102.69,102.61,102.66,24089.0,102.3037,102.3237,102.244,102.2938,24089.0
2025-06-13 12:20:00,102.64,102.67,102.56,102.56,10472.0,102.2739,102.3037,102.1941,102.1941,10472.0
2025-06-13 12:25:00,102.55,102.59,102.43,102.47,23005.0,102.1842,102.224,102.0646,102.1045,23005.0
2025-06-13 12:30:00,102.44,102.57,102.44,102.52,10449.0,102.0746,102.2041,102.0746,102.1543,10449.0
2025-06-13 12:35:00,102.53,102.53,102.37,102.37,9980.0,102.1642,102.1642,102.0048,102.0048,9980.0
2025-06-13 12:40:00,102.38,102.38,102.27,102.33,6794.0,102.0148,102.0148,101.9052,101.965,6794.0
2025-06-13 12:45:00,102.32,102.32,102.27,102.27,6880.0,101.955,101.955,101.9052,101.9052,6880.0
2025-06-13 12:50:00,102.28,102.44,102.28,102.41,8405.0,101.9151,102.0746,101.9151,102.0447,8405.0
2025-06-13 12:55:00,102.38,102.41,102.31,102.35,9288.0,102.0148,102.0447,101.945,101.9849,9288.0
2025-06-13 13:00:00,102.32,102.38,102.29,102.29,11517.0,101.955,102.0148,101.9251,101.9251,11517.0
2025-06-13 13:05:00,102.3,102.3,102.2,102.2,10796.0,101.9351,101.9351,101.8354,101.8354,10796.0
2025-06-13 13:10:00,102.2,102.2,102.08,102.12,18375.0,101.8354,101.8354,101.7159,101.7557,18375.0
2025-06-13 13:15:00,102.1,102.11,101.92,101.99,13810.0,101.7358,101.7457,101.5564,101.6262,13810.0
2025-06-13 13:20:00,101.98,102.1,101.95,102.03,31943.0,101.6162,101.7358,101.5863,101.666,31943.0
2025-06-13 13:25:00,102.04,102.08,101.99,102.0,14920.0,101.676,101.7159,101.6262,101.6361,14920.0
2025-06-13 13:30:00,102.0,102.14,101.98,102.03,26417.0,101.6361,101.7756,101.6162,101.666,26417.0
2025-06-13 13:35:00,102.05,102.06,102.0,102.04,13356.0,101.686,101.6959,101.6361,101.676,13356.0
2025-06-13 13:40:00,102.04,102.07,101.93,101.98,25289.0,101.676,101.7059,101.5664,101.6162,25289.0
2025-06-13 13:45:00,101.98,102.03,101.96,101.97,11090.0,101.6162,101.666,101.5963,101.6062,11090.0
2025-06-13 13:50:00,101.99,102.16,101.98,102.09,11115.0,101.6262,101.7956,101.6162,101.7258,11115.0
2025-06-13 13:55:00,102.09,102.1,102.03,102.05,11992.0,101.7258,101.7358,101.666,101.686,11992.0
2025-06-13 14:00:00,102.06,102.2,101.88,101.95,26004.0,101.6959,101.8354,101.5166,101.5863,26004.0
2025-06-13 14:05:00,101.96,102.03,101.88,101.9,20851.0,101.5963,101.666,101.5166,101.5365,20851.0
2025-06-13 14:10:00,101.92,102.0,101.85,101.85,9956.0,101.5564,101.6361,101.4867,101.4867,9956.0
2025-06-13 14:15:00,101.83,101.85,101.67,101.73,29617.0,101.4667,101.4867,101.3073,101.3671,29617.0
2025-06-13 14:20:00,101.75,101.75,101.6,101.66,14158.0,101.387,101.387,101.2376,101.2973,14158.0
2025-06-13 14:25:00,101.66,101.66,101.5,101.55,15816.0,101.2973,101.2973,101.1379,101.1877,15816.0
2025-06-13 14:30:00,101.53,101.59,101.29,101.39,24112.0,101.1678,101.2276,100.9287,101.0283,24112.0
2025-06-13 14:35:00,101.39,101.5,101.31,101.48,31890.0,101.0283,101.1379,100.9486,101.118,31890.0
2025-06-13 14:40:00,101.5,101.6,101.42,101.47,33602.0,101.1379,101.2376,101.0582,101.108,33602.0
2025-06-13 14:45:00,101.45,101.66,101.45,101.51,44916.0,101.0881,101.2973,101.0881,101.1479,44916.0
2025-06-13 14:50:00,101.51,101.74,101.5,101.74,17833.0,101.1479,101.3771,101.1379,101.3771,17833.0
2025-06-13 14:55:00,101.73,101.78,101.63,101.78,21713.0,101.3671,101.4169,101.2675,101.4169,21713.0
2025-06-13 15:00:00,101.76,101.8,101.58,101.67,21638.0,101.397,101.4368,101.2176,101.3073,21638.0
2025-06-13 15:05:00,101.67,101.74,101.65,101.68,21232.0,101.3073,101.3771,101.2874,101.3173,21232.0
2025-06-13 15:10:00,101.68,101.81,101.64,101.78,36763.0,101.3173,101.4468,101.2774,101.4169,36763.0
2025-06-13 15:15:00,101.78,101.81,101.65,101.66,23972.0,101.4169,101.4468,101.2874,101.2973,23972.0
2025-06-13 15:20:00,101.68,101.78,101.55,101.56,43709.0,101.3173,101.4169,101.1877,101.1977,43709.0
2025-06-13 15:25:00,101.57,101.61,101.52,101.55,46649.0,101.2077,101.2475,101.1578,101.1877,46649.0
2025-06-13 15:30:00,101.57,101.66,101.48,101.55,49451.0,101.2077,101.2973,101.118,101.1877,49451.0
2025-06-13 15:35:00,101.54,101.74,101.5,101.7,29759.0,101.1778,101.3771,101.1379,101.3372,29759.0
2025-06-13 15:40:00,101.68,101.76,101.55,101.55,33176.0,101.3173,101.397,101.1877,101.1877,33176.0
2025-06-13 15:45:00,101.55,101.75,101.45,101.67,69450.0,101.1877,101.387,101.0881,101.3073,69450.0
2025-06-13 15:50:00,101.7,101.84,101.67,101.71,80943.0,101.3372,101.4767,101.3073,101.3472,80943.0
2025-06-13 15:55:00,101.71,101.98,101.65,101.97,363550.0,101.3472,101.6162,101.2874,101.6062,363550.0
2025-06-16 09:30:00,103.33,104.17,103.25,104.05,62030.0,102.9614,103.7984,102.8817,103.6788,62030.0
2025-06-16 09:35:00,104.02,104.1,103.6,103.63,35890.0,103.6489,103.7286,103.2304,103.2603,35890.0
2025-06-16 09:40:00,103.65,104.35,103.58,104.32,71649.0,103.2802,103.9778,103.2105,103.9479,71649.0
2025-06-16 09:45:00,104.3,104.42,103.82,104.06,229507.0,103.9279,104.0475,103.4496,103.6888,229507.0
2025-06-16 09:50:00,104.09,104.39,104.03,104.32,17451.0,103.7187,104.0176,103.6589,103.9479,17451.0
2025-06-16 09:55:00,104.34,104.46,104.27,104.44,23332.0,103.9678,104.0874,103.898,104.0674,23332.0
2025-06-16 10:00:00,104.46,104.57,104.31,104.4,33179.0,104.0874,104.197,103.9379,104.0276,33179.0
2025-06-16 10:05:00,104.41,104.47,104.17,104.26,23837.0,104.0375,104.0973,103.7984,103.8881,23837.0
2025-06-16 10:10:00,104.26,104.67,104.19,104.65,18648.0,103.8881,104.2966,103.8183,104.2767,18648.0
2025-06-16 10:15:00,104.66,104.82,104.61,104.82,19814.0,104.2866,104.4461,104.2368,104.4461,19814.0
2025-06-16 10:20:00,104.82,104.86,104.66,104.79,25839.0,104.4461,104.4859,104.2866,104.4162,25839.0
2025-06-16 10:25:00,104.79,104.79,104.59,104.75,30429.0,104.4162,104.4162,104.2169,104.3763,30429.0
2025-06-16 10:30:00,104.78,104.82,104.7,104.77,13347.0,104.4062,104.4461,104.3265,104.3963,13347.0
2025-06-16 10:35:00,104.77,104.82,104.66,104.72,35267.0,104.3963,104.4461,104.2866,104.3464,35267.0
2025-06-16 10:40:00,104.71,104.9,104.67,104.89,24662.0,104.3365,104.5258,104.2966,104.5158,24662.0
2025-06-16 10:45:00,104.91,104.98,104.77,104.81,25457.0,104.5358,104.6055,104.3963,104.4361,25457.0
2025-06-16 10:50:00,104.79,104.96,104.77,104.93,13620.0,104.4162,104.5856,104.3963,104.5557,13620.0
2025-06-16 10:55:00,104.96,104.99,104.85,104.91,10599.0,104.5856,104.6155,104.476,104.5358,10599.0
2025-06-16 11:00:00,104.91,105.02,104.89,105.0,13215.0,104.5358,104.6454,104.5158,104.6254,13215.0
2025-06-16 11:05:00,105.01,105.06,104.85,104.89,21699.0,104.6354,104.6852,104.476,104.5158,21699.0
2025-06-16 11:10:00,104.88,105.04,104.88,105.01,16882.0,104.5059,104.6653,104.5059,104.6354,16882.0
2025-06-16 11:15:00,105.02,105.12,104.93,105.0,28893.0,104.6454,104.745,104.5557,104.6254,28893.0
2025-06-16 11:20:00,104.99,104.99,104.86,104.97,14993.0,104.6155,104.6155,104.4859,104.5955,14993.0
2025-06-16 11:25:00,104.99,104.99,104.81,104.86,13721.0,104.6155,104.6155,104.4361,104.4859,13721.0
2025-06-16 11:30:00,104.87,104.94,104.83,104.92,15816.0,104.4959,104.5656,104.456,104.5457,15816.0
2025-06-16 11:35:00,104.93,105.14,104.91,105.12,33664.0,104.5557,104.7649,104.5358,104.745,33664.0
2025-06-16 11:40:00,105.15,105.19,105.12,105.16,29988.0,104.7749,104.8148,104.745,104.7849,29988.0
2025-06-16 11:45:00,105.18,105.18,105.09,105.12,18054.0,104.8048,104.8048,104.7151,104.745,18054.0
2025-06-16 11:50:00,105.13,105.13,105.04,105.1,31888.0,104.755,104.755,104.6653,104.7251,31888.0
2025-06-16 11:55:00,105.09,105.09,104.84,104.88,48709.0,104.7151,104.7151,104.466,104.5059,48709.0
2025-06-16 12:00:00,104.89,104.9,104.73,104.8,15087.0,104.5158,104.5258,104.3564,104.4261,15087.0
2025-06-16 12:05:00,104.82,104.88,104.76,104.79,20141.0,104.4461,104.5059,104.3863,104.4162,20141.0
2025-06-16 12:10:00,104.79,104.87,104.74,104.82,10143.0,104.4162,104.4959,104.3664,104.4461,10143.0
2025-06-16 12:15:00,104.82,104.94,104.78,104.85,14429.0,104.4461,104.5656,104.4062,104.476,14429.0
2025-06-16 12:20:00,104.83,104.85,104.75,104.78,15251.0,104.456,104.476,104.3763,104.4062,15251.0
2025-06-16 12:25:00,104.77,104.78,104.69,104.7,12707.0,104.3963,104.4062,104.3165,104.3265,12707.0
2025-06-16 12:30:00,104.7,104.75,104.68,104.71,9652.0,104.3265,104.3763,104.3066,104.3365,9652.0
2025-06-16 12:35:00,104.7,104.76,104.64,104.7,12852.0,104.3265,104.3863,104.2667,104.3265,12852.0
2025-06-16 12:40:00,104.71,104.73,104.56,104.56,10077.0,104.3365,104.3564,104.187,104.187,10077.0
2025-06-16 12:45:00,104.53,104.54,103.87,104.04,88024.0,104.1571,104.1671,103.4995,103.6689,88024.0
2025-06-16 12:50:00,104.05,104.18,103.91,103.96,28622.0,103.6788,103.8084,103.5393,103.5891,28622.0
2025-06-16 12:55:00,103.96,104.0,103.81,104.0,28608.0,103.5891,103.629,103.4397,103.629,28608.0
2025-06-16 13:00:00,103.99,104.02,103.87,103.9,28222.0,103.619,103.6489,103.4995,103.5294,28222.0
2025-06-16 13:05:00,103.9,103.97,103.82,103.97,15503.0,103.5294,103.5991,103.4496,103.5991,15503.0
2025-06-16 13:10:00,103.95,103.96,103.88,103.91,14185.0,103.5792,103.5891,103.5094,103.5393,14185.0
2025-06-16 13:15:00,103.92,103.97,103.88,103.94,11475.0,103.5493,103.5991,103.5094,103.5692,11475.0
2025-06-16 13:20:00,103.95,104.06,103.88,103.98,21641.0,103.5792,103.6888,103.5094,103.6091,21641.0
2025-06-16 13:25:00,103.98,104.19,103.97,104.19,67908.0,103.6091,103.8183,103.5991,103.8183,67908.0
2025-06-16 13:30:00,104.21,104.31,104.21,104.31,11656.0,103.8383,103.9379,103.8383,103.9379,11656.0
2025-06-16 13:35:00,104.31,104.33,104.2,104.2,14620.0,103.9379,103.9578,103.8283,103.8283,14620.0
2025-06-16 13:40:00,104.19,104.28,104.19,104.25,18795.0,103.8183,103.908,103.8183,103.8781,18795.0
2025-06-16 13:45:00,104.24,104.32,104.23,104.29,14365.0,103.8681,103.9479,103.8582,103.918,14365.0
2025-06-16 13:50:00,104.28,104.34,104.18,104.18,38976.0,103.908,103.9678,103.8084,103.8084,38976.0
2025-06-16 13:55:00,104.15,104.18,104.02,104.03,7414.0,103.7785,103.8084,103.6489,103.6589,7414.0
2025-06-16 14:00:00,104.04,104.16,104.02,104.16,11331.0,103.6689,103.7884,103.6489,103.7884,11331.0
2025-06-16 14:05:00,104.16,104.17,104.12,104.13,9586.0,103.7884,103.7984,103.7486,103.7585,9586.0
2025-06-16 14:10:00,104.12,104.19,104.11,104.14,12236.0,103.7486,103.8183,103.7386,103.7685,12236.0
2025-06-16 14:15:00,104.16,104.16,104.05,104.06,7949.0,103.7884,103.7884,103.6788,103.6888,7949.0
2025-06-16 14:20:00,104.05,104.09,104.0,104.09,7069.0,103.6788,103.7187,103.629,103.7187,7069.0
2025-06-16 14:25:00,104.09,104.09,103.92,103.93,12306.0,103.7187,103.7187,103.5493,103.5593,12306.0
2025-06-16 14:30:00,103.92,103.98,103.9,103.91,14939.0,103.5493,103.6091,103.5294,103.5393,14939.0
2025-06-16 14:35:00,103.9,103.98,103.85,103.86,39590.0,103.5294,103.6091,103.4795,103.4895,39590.0
2025-06-16 14:40:00,103.86,103.96,103.86,103.94,12551.0,103.4895,103.5891,103.4895,103.5692,12551.0
2025-06-16 14:45:00,103.93,103.96,103.87,103.93,42497.0,103.5593,103.5891,103.4995,103.5593,42497.0
2025-06-16 14:50:00,103.93,104.03,103.92,104.02,9249.0,103.5593,103.6589,103.5493,103.6489,9249.0
2025-06-16 14:55:00,104.04,104.18,103.96,104.16,26185.0,103.6689,103.8084,103.5891,103.7884,26185.0
2025-06-16 15:00:00,104.18,104.22,104.11,104.16,14333.0,103.8084,103.8482,103.7386,103.7884,14333.0
2025-06-16 15:05:00,104.15,104.2,104.12,104.15,11906.0,103.7785,103.8283,103.7486,103.7785,11906.0
2025-06-16 15:10:00,104.15,104.35,104.14,104.3,27777.0,103.7785,103.9778,103.7685,103.9279,27777.0
2025-06-16 15:15:00,104.31,104.34,104.25,104.26,12774.0,103.9379,103.9678,103.8781,103.8881,12774.0
2025-06-16 15:20:00,104.24,104.37,104.22,104.26,16121.0,103.8681,103.9977,103.8482,103.8881,16121.0
2025-06-16 15:25:00,104.26,104.32,104.2,104.2,17301.0,103.8881,103.9479,103.8283,103.8283,17301.0
2025-06-16 15:30:00,104.2,104.23,104.15,104.22,60495.0,103.8283,103.8582,103.7785,103.8482,60495.0
2025-06-16 15:35:00,104.21,104.3,104.2,104.27,19229.0,103.8383,103.9279,103.8283,103.898,19229.0
2025-06-16 15:40:00,104.27,104.35,104.25,104.34,18510.0,103.898,103.9778,103.8781,103.9678,18510.0
2025-06-16 15:45:00,104.33,104.43,104.31,104.4,27933.0,103.9578,104.0575,103.9379,104.0276,27933.0
2025-06-16 15:50:00,104.38,104.44,104.31,104.38,45428.0,104.0076,104.0674,103.9379,104.0076,45428.0
2025-06-16 15:55:00,104.39,104.5,104.31,104.49,211723.0,104.0176,104.1272,103.9379,104.1173,211723.0
2025-06-17 09:30:00,104.44,104.88,104.01,104.81,54851.0,104.0674,104.5059,103.639,104.4361,54851.0
2025-06-17 09:35:00,104.54,104.68,104.42,104.61,22182.0,104.1671,104.3066,104.0475,104.2368,22182.0
2025-06-17 09:40:00,104.65,104.79,104.33,104.73,16377.0,104.2767,104.4162,103.9578,104.3564,16377.0
2025-06-17 09:45:00,104.73,104.79,104.58,104.62,14469.0,104.3564,104.4162,104.2069,104.2468,14469.0
2025-06-17 09:50:00,104.62,104.66,104.37,104.64,19642.0,104.2468,104.2866,103.9977,104.2667,19642.0
2025-06-17 09:55:00,104.64,104.65,104.41,104.5,25122.0,104.2667,104.2767,104.0375,104.1272,25122.0
2025-06-17 10:00:00,104.53,104.64,104.46,104.55,28115.0,104.1571,104.2667,104.0874,104.177,28115.0
2025-06-17 10:05:00,104.56,104.79,104.51,104.58,24277.0,104.187,104.4162,104.1372,104.2069,24277.0
2025-06-17 10:10:00,104.58,104.6,104.48,104.55,10848.0,104.2069,104.2269,104.1073,104.177,10848.0
2025-06-17 10:15:00,104.53,104.53,104.22,104.31,12799.0,104.1571,104.1571,103.8482,103.9379,12799.0
2025-06-17 10:20:00,104.3,104.38,104.27,104.28,17634.0,103.9279,104.0076,103.898,103.908,17634.0
2025-06-17 10:25:00,104.27,104.46,104.27,104.34,12497.0,103.898,104.0874,103.898,103.9678,12497.0
2025-06-17 10:30:00,104.4,104.53,104.4,104.4,12080.0,104.0276,104.1571,104.0276,104.0276,12080.0
2025-06-17 10:35:00,104.42,104.44,104.32,104.36,15126.0,104.0475,104.0674,103.9479,103.9877,15126.0
2025-06-17 10:40:00,104.33,104.34,104.09,104.19,11081.0,103.9578,103.9678,103.7187,103.8183,11081.0
2025-06-17 10:45:00,104.2,104.3,104.2,104.26,10547.0,103.8283,103.9279,103.8283,103.8881,10547.0
2025-06-17 10:50:00,104.26,104.33,104.23,104.27,8444.0,103.8881,103.9578,103.8582,103.898,8444.0
2025-06-17 10:55:00,104.33,104.36,104.29,104.31,12752.0,103.9578,103.9877,103.918,103.9379,12752.0
2025-06-17 11:00:00,104.3,104.47,104.29,104.43,12067.0,103.9279,104.0973,103.918,104.0575,12067.0
2025-06-17 11:05:00,104.44,104.52,104.43,104.52,11652.0,104.0674,104.1471,104.0575,104.1471,11652.0
2025-06-17 11:10:00,104.52,104.56,104.46,104.53,18273.0,104.1471,104.187,104.0874,104.1571,18273.0
2025-06-17 11:15:00,104.55,104.55,104.37,104.46,14044.0,104.177,104.177,103.9977,104.0874,14044.0
2025-06-17 11:20:00,104.46,104.54,104.46,104.49,14148.0,104.0874,104.1671,104.0874,104.1173,14148.0
2025-06-17 11:25:00,104.48,104.5,104.34,104.38,31578.0,104.1073,104.1272,103.9678,104.0076,31578.0
2025-06-17 11:30:00,104.37,104.43,104.32,104.4,9738.0,103.9977,104.0575,103.9479,104.0276,9738.0
2025-06-17 11:35:00,104.37,104.47,104.35,104.45,10748.0,103.9977,104.0973,103.9778,104.0774,10748.0
2025-06-17 11:40:00,104.43,104.5,104.38,104.43,30689.0,104.0575,104.1272,104.0076,104.0575,30689.0
2025-06-17 11:45:00,104.43,104.44,104.22,104.29,9991.0,104.0575,104.0674,103.8482,103.918,9991.0
2025-06-17 11:50:00,104.3,104.35,104.22,104.31,8411.0,103.9279,103.9778,103.8482,103.9379,8411.0
2025-06-17 11:55:00,104.3,104.33,104.23,104.29,7766.0,103.9279,103.9578,103.8582,103.918,7766.0
2025-06-17 12:00:00,104.32,104.39,104.3,104.36,5193.0,103.9479,104.0176,103.9279,103.9877,5193.0
2025-06-17 12:05:00,104.36,104.38,104.17,104.19,17736.0,103.9877,104.0076,103.7984,103.8183,17736.0
2025-06-17 12:10:00,104.2,104.27,104.18,104.22,15009.0,103.8283,103.898,103.8084,103.8482,15009.0
2025-06-17 12:15:00,104.26,104.3,104.14,104.19,14983.0,103.8881,103.9279,103.7685,103.8183,14983.0
2025-06-17 12:20:00,104.19,104.25,104.18,104.2,7623.0,103.8183,103.8781,103.8084,103.8283,7623.0
2025-06-17 12:25:00,104.19,104.29,104.19,104.26,5182.0,103.8183,103.918,103.8183,103.8881,5182.0
2025-06-17 12:30:00,104.28,104.4,104.26,104.39,9734.0,103.908,104.0276,103.8881,104.0176,9734.0
2025-06-17 12:35:00,104.38,104.41,104.37,104.37,8748.0,104.0076,104.0375,103.9977,103.9977,8748.0
2025-06-17 12:40:00,104.36,104.38,104.22,104.27,11127.0,103.9877,104.0076,103.8482,103.898,11127.0
2025-06-17 12:45:00,104.32,104.34,104.22,104.3,9442.0,103.9479,103.9678,103.8482,103.9279,9442.0
2025-06-17 12:50:00,104.31,104.34,104.23,104.3,7439.0,103.9379,103.9678,103.8582,103.9279,7439.0
2025-06-17 12:55:00,104.29,104.29,104.09,104.16,14017.0,103.918,103.918,103.7187,103.7884,14017.0
2025-06-17 13:00:00,104.16,104.24,104.12,104.19,7288.0,103.7884,103.8681,103.7486,103.8183,7288.0
2025-06-17 13:05:00,104.18,104.24,104.1,104.22,7781.0,103.8084,103.8681,103.7286,103.8482,7781.0
2025-06-17 13:10:00,104.23,104.26,104.17,104.26,3794.0,103.8582,103.8881,103.7984,103.8881,3794.0
2025-06-17 13:15:00,104.27,104.27,104.2,104.21,6047.0,103.898,103.898,103.8283,103.8383,6047.0
2025-06-17 13:20:00,104.2,104.2,104.12,104.13,9962.0,103.8283,103.8283,103.7486,103.7585,9962.0
2025-06-17 13:25:00,104.13,104.14,104.06,104.06,5968.0,103.7585,103.7685,103.6888,103.6888,5968.0
2025-06-17 13:30:00,104.06,104.12,104.03,104.06,15412.0,103.6888,103.7486,103.6589,103.6888,15412.0
2025-06-17 13:35:00,104.09,104.13,104.0,104.03,8317.0,103.7187,103.7585,103.629,103.6589,8317.0
2025-06-17 13:40:00,104.01,104.03,103.8,103.81,7539.0,103.639,103.6589,103.4297,103.4397,7539.0
2025-06-17 13:45:00,103.81,103.81,103.61,103.66,12309.0,103.4397,103.4397,103.2404,103.2902,12309.0
2025-06-17 13:50:00,103.66,103.68,103.52,103.68,7265.0,103.2902,103.3101,103.1507,103.3101,7265.0
2025-06-17 13:55:00,103.7,103.74,103.64,103.67,16130.0,103.3301,103.3699,103.2703,103.3002,16130.0
2025-06-17 14:00:00,103.66,103.67,103.54,103.63,11558.0,103.2902,103.3002,103.1706,103.2603,11558.0
2025-06-17 14:05:00,103.63,103.67,103.59,103.64,10766.0,103.2603,103.3002,103.2205,103.2703,10766.0
2025-06-17 14:10:00,103.66,103.68,103.57,103.6,9064.0,103.2902,103.3101,103.2005,103.2304,9064.0
2025-06-17 14:15:00,103.59,103.66,103.56,103.62,8087.0,103.2205,103.2902,103.1906,103.2504,8087.0
2025-06-17 14:20:00,103.61,103.7,103.61,103.65,8980.0,103.2404,103.3301,103.2404,103.2802,8980.0
2025-06-17 14:25:00,103.68,103.7,103.6,103.66,10797.0,103.3101,103.3301,103.2304,103.2902,10797.0
2025-06-17 14:30:00,103.67,103.75,103.64,103.72,12608.0,103.3002,103.3799,103.2703,103.35,12608.0
2025-06-17 14:35:00,103.72,103.77,103.68,103.7,7930.0,103.35,103.3998,103.3101,103.3301,7930.0
2025-06-17 14:40:00,103.7,103.77,103.6,103.64,9933.0,103.3301,103.3998,103.2304,103.2703,9933.0
2025-06-17 14:45:00,103.66,103.72,103.65,103.65,8864.0,103.2902,103.35,103.2802,103.2802,8864.0
2025-06-17 14:50:00,103.66,103.72,103.65,103.72,9263.0,103.2902,103.35,103.2802,103.35,9263.0
2025-06-17 14:55:00,103.71,103.91,103.69,103.89,24820.0,103.34,103.5393,103.3201,103.5194,24820.0
2025-06-17 15:00:00,103.9,103.95,103.85,103.89,35125.0,103.5294,103.5792,103.4795,103.5194,35125.0
2025-06-17 15:05:00,103.89,103.98,103.86,103.93,24747.0,103.5194,103.6091,103.4895,103.5593,24747.0
2025-06-17 15:10:00,103.96,103.98,103.9,103.95,12068.0,103.5891,103.6091,103.5294,103.5792,12068.0
2025-06-17 15:15:00,103.97,104.02,103.95,104.0,10443.0,103.5991,103.6489,103.5792,103.629,10443.0
2025-06-17 15:20:00,104.0,104.05,103.98,104.01,12459.0,103.629,103.6788,103.6091,103.639,12459.0
2025-06-17 15:25:00,104.0,104.04,103.97,104.03,19541.0,103.629,103.6689,103.5991,103.6589,19541.0
2025-06-17 15:30:00,104.03,104.03,103.9,103.98,26085.0,103.6589,103.6589,103.5294,103.6091,26085.0
2025-06-17 15:35:00,104.0,104.01,103.9,103.91,18529.0,103.629,103.639,103.5294,103.5393,18529.0
2025-06-17 15:40:00,103.9,103.92,103.82,103.87,17368.0,103.5294,103.5493,103.4496,103.4995,17368.0
2025-06-17 15:45:00,103.88,103.89,103.81,103.84,32172.0,103.5094,103.5194,103.4397,103.4696,32172.0
2025-06-17 15:50:00,103.83,103.98,103.78,103.8,64451.0,103.4596,103.6091,103.4098,103.4297,64451.0
2025-06-17 15:55:00,103.79,103.91,103.71,103.82,206600.0,103.4198,103.5393,103.34,103.4496,206600.0
2025-06-18 09:30:00,103.97,104.18,103.67,103.75,45235.0,103.5991,103.8084,103.3002,103.3799,45235.0
2025-06-18 09:35:00,103.69,103.85,103.38,103.81,19376.0,103.3201,103.4795,103.0112,103.4397,19376.0
2025-06-18 09:40:00,103.87,103.9,103.81,103.87,9936.0,103.4995,103.5294,103.4397,103.4995,9936.0
2025-06-18 09:45:00,103.9,104.15,103.84,104.08,54139.0,103.5294,103.7785,103.4696,103.7087,54139.0
2025-06-18 09:50:00,104.08,104.39,104.03,104.3,36368.0,103.7087,104.0176,103.6589,103.9279,36368.0
2025-06-18 09:55:00,104.27,104.42,104.26,104.32,17322.0,103.898,104.0475,103.8881,103.9479,17322.0
2025-06-18 10:00:00,104.32,104.6,104.32,104.57,21037.0,103.9479,104.2269,103.9479,104.197,21037.0
2025-06-18 10:05:00,104.54,104.54,104.33,104.38,26652.0,104.1671,104.1671,103.9578,104.0076,26652.0
2025-06-18 10:10:00,104.38,104.39,104.18,104.38,10801.0,104.0076,104.0176,103.8084,104.0076,10801.0
2025-06-18 10:15:00,104.37,104.55,104.36,104.52,7861.0,103.9977,104.177,103.9877,104.1471,7861.0
2025-06-18 10:20:00,104.52,104.69,104.52,104.69,26126.0,104.1471,104.3165,104.1471,104.3165,26126.0
2025-06-18 10:25:00,104.73,104.84,104.69,104.72,20047.0,104.3564,104.466,104.3165,104.3464,20047.0
2025-06-18 10:30:00,104.73,104.8,104.67,104.69,44988.0,104.3564,104.4261,104.2966,104.3165,44988.0
2025-06-18 10:35:00,104.71,104.73,104.44,104.45,23219.0,104.3365,104.3564,104.0674,104.0774,23219.0
2025-06-18 10:40:00,104.45,104.5,104.4,104.49,22238.0,104.0774,104.1272,104.0276,104.1173,22238.0
2025-06-18 10:45:00,104.52,104.64,104.42,104.47,13893.0,104.1471,104.2667,104.0475,104.0973,13893.0
2025-06-18 10:50:00,104.47,104.51,104.41,104.48,9515.0,104.0973,104.1372,104.0375,104.1073,9515.0
2025-06-18 10:55:00,104.45,104.55,104.45,104.53,11010.0,104.0774,104.177,104.0774,104.1571,11010.0
2025-06-18 11:00:00,104.53,104.59,104.4,104.44,66994.0,104.1571,104.2169,104.0276,104.0674,66994.0
2025-06-18 11:05:00,104.45,104.45,104.23,104.23,5871.0,104.0774,104.0774,103.8582,103.8582,5871.0
2025-06-18 11:10:00,104.23,104.28,104.22,104.26,14087.0,103.8582,103.908,103.8482,103.8881,14087.0
2025-06-18 11:15:00,104.26,104.32,104.24,104.3,8286.0,103.8881,103.9479,103.8681,103.9279,8286.0
2025-06-18 11:20:00,104.31,104.32,104.18,104.2,12535.0,103.9379,103.9479,103.8084,103.8283,12535.0
2025-06-18 11:25:00,104.21,104.21,104.12,104.18,9936.0,103.8383,103.8383,103.7486,103.8084,9936.0
2025-06-18 11:30:00,104.2,104.21,104.12,104.15,12188.0,103.8283,103.8383,103.7486,103.7785,12188.0
2025-06-18 11:35:00,104.15,104.21,104.01,104.16,12445.0,103.7785,103.8383,103.639,103.7884,12445.0
2025-06-18 11:40:00,104.16,104.19,104.08,104.19,7841.0,103.7884,103.8183,103.7087,103.8183,7841.0
2025-06-18 11:45:00,104.2,104.23,104.15,104.22,5181.0,103.8283,103.8582,103.7785,103.8482,5181.0
2025-06-18 11:50:00,104.21,104.3,104.15,104.28,16251.0,103.8383,103.9279,103.7785,103.908,16251.0
2025-06-18 11:55:00,104.26,104.26,104.09,104.15,7663.0,103.8881,103.8881,103.7187,103.7785,7663.0
2025-06-18 12:00:00,104.13,104.13,103.97,104.1,34234.0,103.7585,103.7585,103.5991,103.7286,34234.0
2025-06-18 12:05:00,104.12,104.28,104.1,104.25,6782.0,103.7486,103.908,103.7286,103.8781,6782.0
2025-06-18 12:10:00,104.25,104.28,104.18,104.28,3467.0,103.8781,103.908,103.8084,103.908,3467.0
2025-06-18 12:15:00,104.29,104.35,104.21,104.26,10548.0,103.918,103.9778,103.8383,103.8881,10548.0
2025-06-18 12:20:00,104.26,104.3,104.23,104.3,10267.0,103.8881,103.9279,103.8582,103.9279,10267.0
2025-06-18 12:25:00,104.3,104.3,104.18,104.2,5237.0,103.9279,103.9279,103.8084,103.8283,5237.0
2025-06-18 12:30:00,104.18,104.24,104.16,104.23,6228.0,103.8084,103.8681,103.7884,103.8582,6228.0
2025-06-18 12:35:00,104.22,104.24,104.16,104.21,7808.0,103.8482,103.8681,103.7884,103.8383,7808.0
2025-06-18 12:40:00,104.22,104.22,104.11,104.16,10762.0,103.8482,103.8482,103.7386,103.7884,10762.0
2025-06-18 12:45:00,104.14,104.15,104.04,104.04,7894.0,103.7685,103.7785,103.6689,103.6689,7894.0
2025-06-18 12:50:00,104.05,104.09,103.97,103.99,17318.0,103.6788,103.7187,103.5991,103.619,17318.0
2025-06-18 12:55:00,104.01,104.06,103.97,103.97,5270.0,103.639,103.6888,103.5991,103.5991,5270.0
2025-06-18 13:00:00,103.97,103.99,103.88,103.91,9802.0,103.5991,103.619,103.5094,103.5393,9802.0
2025-06-18 13:05:00,103.92,103.92,103.82,103.88,6649.0,103.5493,103.5493,103.4496,103.5094,6649.0
2025-06-18 13:10:00,103.89,103.92,103.81,103.89,10156.0,103.5194,103.5493,103.4397,103.5194,10156.0
2025-06-18 13:15:00,103.89,103.94,103.87,103.9,6580.0,103.5194,103.5692,103.4995,103.5294,6580.0
2025-06-18 13:20:00,103.89,103.97,103.87,103.95,5474.0,103.5194,103.5991,103.4995,103.5792,5474.0
2025-06-18 13:25:00,103.96,103.98,103.94,103.97,5250.0,103.5891,103.6091,103.5692,103.5991,5250.0
2025-06-18 13:30:00,103.97,104.0,103.83,103.94,12272.0,103.5991,103.629,103.4596,103.5692,12272.0
2025-06-18 13:35:00,103.93,103.96,103.85,103.95,6796.0,103.5593,103.5891,103.4795,103.5792,6796.0
2025-06-18 13:40:00,103.93,104.02,103.93,104.01,5323.0,103.5593,103.6489,103.5593,103.639,5323.0
2025-06-18 13:45:00,104.0,104.05,103.97,104.01,5841.0,103.629,103.6788,103.5991,103.639,5841.0
2025-06-18 13:50:00,104.01,104.08,104.0,104.05,5759.0,103.639,103.7087,103.629,103.6788,5759.0
2025-06-18 13:55:00,104.05,104.1,103.99,103.99,6816.0,103.6788,103.7286,103.619,103.619,6816.0
2025-06-18 14:00:00,104.02,104.3,103.86,103.88,25137.0,103.6489,103.9279,103.4895,103.5094,25137.0
2025-06-18 14:05:00,103.83,103.98,103.72,103.94,7956.0,103.4596,103.6091,103.35,103.5692,7956.0
2025-06-18 14:10:00,103.95,104.07,103.9,104.07,6203.0,103.5792,103.6988,103.5294,103.6988,6203.0
2025-06-18 14:15:00,104.03,104.09,103.98,103.98,11518.0,103.6589,103.7187,103.6091,103.6091,11518.0
2025-06-18 14:20:00,103.97,104.05,103.97,104.03,8091.0,103.5991,103.6788,103.5991,103.6589,8091.0
2025-06-18 14:25:00,104.03,104.08,103.95,104.02,13381.0,103.6589,103.7087,103.5792,103.6489,13381.0
2025-06-18 14:30:00,104.03,104.26,103.99,104.24,35649.0,103.6589,103.8881,103.619,103.8681,35649.0
2025-06-18 14:35:00,104.22,104.24,104.04,104.2,18590.0,103.8482,103.8681,103.6689,103.8283,18590.0
2025-06-18 14:40:00,104.19,104.41,104.16,104.32,56907.0,103.8183,104.0375,103.7884,103.9479,56907.0
2025-06-18 14:45:00,104.32,104.32,104.1,104.15,14742.0,103.9479,103.9479,103.7286,103.7785,14742.0
2025-06-18 14:50:00,104.14,104.14,103.87,103.97,13515.0,103.7685,103.7685,103.4995,103.5991,13515.0
2025-06-18 14:55:00,103.94,103.94,103.6,103.66,21357.0,103.5692,103.5692,103.2304,103.2902,21357.0
2025-06-18 15:00:00,103.64,103.86,103.55,103.86,14047.0,103.2703,103.4895,103.1806,103.4895,14047.0
2025-06-18 15:05:00,103.86,103.9,103.69,103.75,10053.0,103.4895,103.5294,103.3201,103.3799,10053.0
2025-06-18 15:10:00,103.72,103.99,103.63,103.92,16632.0,103.35,103.619,103.2603,103.5493,16632.0
2025-06-18 15:15:00,103.92,103.92,103.77,103.89,11266.0,103.5493,103.5493,103.3998,103.5194,11266.0
2025-06-18 15:20:00,103.87,103.99,103.84,103.88,16284.0,103.4995,103.619,103.4696,103.5094,16284.0
2025-06-18 15:25:00,103.86,103.86,103.53,103.55,16226.0,103.4895,103.4895,103.1607,103.1806,16226.0
2025-06-18 15:30:00,103.53,103.71,103.51,103.67,20431.0,103.1607,103.34,103.1407,103.3002,20431.0
2025-06-18 15:35:00,103.66,103.78,103.64,103.7,16673.0,103.2902,103.4098,103.2703,103.3301,16673.0
2025-06-18 15:40:00,103.71,103.84,103.66,103.84,16925.0,103.34,103.4696,103.2902,103.4696,16925.0
2025-06-18 15:45:00,103.83,103.84,103.72,103.77,22260.0,103.4596,103.4696,103.35,103.3998,22260.0
2025-06-18 15:50:00,103.75,103.82,103.46,103.46,45607.0,103.3799,103.4496,103.0909,103.0909,45607.0
2025-06-18 15:55:00,103.47,103.6,103.28,103.47,280955.0,103.1009,103.2304,102.9116,103.1009,280955.0
2025-06-20 09:30:00,103.72,104.0,100.86,101.18,453693.0,103.35,103.629,100.5002,100.8191,453693.0
2025-06-20 09:35:00,101.18,102.78,101.17,102.7,58618.0,100.8191,102.4134,100.8091,102.3336,58618.0
2025-06-20 09:40:00,102.76,103.21,102.7,103.05,39758.0,102.3934,102.8418,102.3336,102.6824,39758.0
2025-06-20 09:45:00,103.08,103.2,102.71,102.75,31039.0,102.7123,102.8319,102.3436,102.3835,31039.0
2025-06-20 09:50:00,102.75,102.99,102.69,102.8,47548.0,102.3835,102.6226,102.3237,102.4333,47548.0
2025-06-20 09:55:00,102.84,103.04,102.72,102.73,40038.0,102.4731,102.6724,102.3536,102.3635,40038.0
2025-06-20 10:00:00,102.76,102.84,102.63,102.71,42278.0,102.3934,102.4731,102.2639,102.3436,42278.0
2025-06-20 10:05:00,102.71,102.73,102.24,102.3,57125.0,102.3436,102.3635,101.8753,101.9351,57125.0
2025-06-20 10:10:00,102.26,102.36,102.04,102.04,52945.0,101.8952,101.9949,101.676,101.676,52945.0
2025-06-20 10:15:00,102.08,102.29,102.04,102.23,66424.0,101.7159,101.9251,101.676,101.8653,66424.0
2025-06-20 10:20:00,102.23,102.3,102.02,102.02,21520.0,101.8653,101.9351,101.6561,101.6561,21520.0
2025-06-20 10:25:00,102.03,102.29,101.98,102.08,31953.0,101.666,101.9251,101.6162,101.7159,31953.0
2025-06-20 10:30:00,102.1,102.19,102.04,102.06,25964.0,101.7358,101.8255,101.676,101.6959,25964.0
2025-06-20 10:35:00,102.07,102.31,102.05,102.24,61612.0,101.7059,101.945,101.686,101.8753,61612.0
2025-06-20 10:40:00,102.25,102.27,101.77,101.9,36759.0,101.8852,101.9052,101.407,101.5365,36759.0
2025-06-20 10:45:00,101.97,101.99,101.83,101.9,24334.0,101.6062,101.6262,101.4667,101.5365,24334.0
2025-06-20 10:50:00,101.86,102.09,101.71,102.04,36256.0,101.4966,101.7258,101.3472,101.676,36256.0
2025-06-20 10:55:00,102.01,102.14,101.92,102.05,36039.0,101.6461,101.7756,101.5564,101.686,36039.0
2025-06-20 11:00:00,102.03,102.13,101.91,102.01,22328.0,101.666,101.7657,101.5465,101.6461,22328.0
2025-06-20 11:05:00,102.04,102.22,101.95,102.2,43882.0,101.676,101.8554,101.5863,101.8354,43882.0
2025-06-20 11:10:00,102.25,102.32,102.1,102.29,71141.0,101.8852,101.955,101.7358,101.9251,71141.0
2025-06-20 11:15:00,102.31,102.31,102.16,102.2,24557.0,101.945,101.945,101.7956,101.8354,24557.0
2025-06-20 11:20:00,102.19,102.45,102.18,102.41,11911.0,101.8255,102.0845,101.8155,102.0447,11911.0
2025-06-20 11:25:00,102.45,102.46,102.31,102.36,16567.0,102.0845,102.0945,101.945,101.9949,16567.0
2025-06-20 11:30:00,102.38,102.44,102.35,102.41,12376.0,102.0148,102.0746,101.9849,102.0447,12376.0
2025-06-20 11:35:00,102.42,102.45,102.31,102.4,31857.0,102.0546,102.0845,101.945,102.0347,31857.0
2025-06-20 11:40:00,102.4,102.46,102.34,102.41,14475.0,102.0347,102.0945,101.9749,102.0447,14475.0
2025-06-20 11:45:00,102.4,102.43,102.3,102.35,30533.0,102.0347,102.0646,101.9351,101.9849,30533.0
2025-06-20 11:50:00,102.33,102.33,102.18,102.18,21098.0,101.965,101.965,101.8155,101.8155,21098.0
2025-06-20 11:55:00,102.19,102.26,102.16,102.21,14523.0,101.8255,101.8952,101.7956,101.8454,14523.0
2025-06-20 12:00:00,102.21,102.29,102.06,102.09,23340.0,101.8454,101.9251,101.6959,101.7258,23340.0
2025-06-20 12:05:00,102.07,102.21,102.05,102.2,10473.0,101.7059,101.8454,101.686,101.8354,10473.0
2025-06-20 12:10:00,102.2,102.3,102.11,102.11,37991.0,101.8354,101.9351,101.7457,101.7457,37991.0
2025-06-20 12:15:00,102.12,102.16,102.06,102.12,7910.0,101.7557,101.7956,101.6959,101.7557,7910.0
2025-06-20 12:20:00,102.13,102.14,102.01,102.09,28650.0,101.7657,101.7756,101.6461,101.7258,28650.0
2025-06-20 12:25:00,102.07,102.12,102.01,102.12,13312.0,101.7059,101.7557,101.6461,101.7557,13312.0
2025-06-20 12:30:00,102.13,102.21,102.13,102.19,9040.0,101.7657,101.8454,101.7657,101.8255,9040.0
2025-06-20 12:35:00,102.18,102.26,102.18,102.24,7559.0,101.8155,101.8952,101.8155,101.8753,7559.0
2025-06-20 12:40:00,102.21,102.23,102.15,102.18,6342.0,101.8454,101.8653,101.7856,101.8155,6342.0
2025-06-20 12:45:00,102.18,102.23,102.11,102.17,5723.0,101.8155,101.8653,101.7457,101.8055,5723.0
2025-06-20 12:50:00,102.14,102.23,102.13,102.22,5506.0,101.7756,101.8653,101.7657,101.8554,5506.0
2025-06-20 12:55:00,102.22,102.25,102.08,102.16,15424.0,101.8554,101.8852,101.7159,101.7956,15424.0
2025-06-20 13:00:00,102.13,102.23,102.12,102.12,10128.0,101.7657,101.8653,101.7557,101.7557,10128.0
2025-06-20 13:05:00,102.12,102.12,101.99,102.06,15818.0,101.7557,101.7557,101.6262,101.6959,15818.0
2025-06-20 13:10:00,102.04,102.09,102.02,102.04,15563.0,101.676,101.7258,101.6561,101.676,15563.0
2025-06-20 13:15:00,102.03,102.09,101.92,101.92,25837.0,101.666,101.7258,101.5564,101.5564,25837.0
2025-06-20 13:20:00,101.89,101.92,101.78,101.81,11956.0,101.5265,101.5564,101.4169,101.4468,11956.0
2025-06-20 13:25:00,101.78,101.83,101.68,101.69,12895.0,101.4169,101.4667,101.3173,101.3272,12895.0
2025-06-20 13:30:00,101.68,101.74,101.63,101.72,14615.0,101.3173,101.3771,101.2675,101.3571,14615.0
2025-06-20 13:35:00,101.72,101.72,101.62,101.69,7107.0,101.3571,101.3571,101.2575,101.3272,7107.0
2025-06-20 13:40:00,101.69,101.89,101.69,101.77,19156.0,101.3272,101.5265,101.3272,101.407,19156.0
2025-06-20 13:45:00,101.78,101.86,101.78,101.82,17047.0,101.4169,101.4966,101.4169,101.4568,17047.0
2025-06-20 13:50:00,101.84,101.95,101.84,101.89,15751.0,101.4767,101.5863,101.4767,101.5265,15751.0
2025-06-20 13:55:00,101.9,102.07,101.89,102.07,24305.0,101.5365,101.7059,101.5265,101.7059,24305.0
2025-06-20 14:00:00,102.07,102.07,101.9,101.91,28004.0,101.7059,101.7059,101.5365,101.5465,28004.0
2025-06-20 14:05:00,101.92,101.95,101.86,101.89,22176.0,101.5564,101.5863,101.4966,101.5265,22176.0
2025-06-20 14:10:00,101.87,101.95,101.87,101.92,16670.0,101.5066,101.5863,101.5066,101.5564,16670.0
2025-06-20 14:15:00,101.92,102.05,101.88,102.05,21666.0,101.5564,101.686,101.5166,101.686,21666.0
2025-06-20 14:20:00,102.05,102.06,102.0,102.06,10814.0,101.686,101.6959,101.6361,101.6959,10814.0
2025-06-20 14:25:00,102.06,102.06,101.9,101.95,25746.0,101.6959,101.6959,101.5365,101.5863,25746.0
2025-06-20 14:30:00,101.95,102.01,101.92,102.0,20354.0,101.5863,101.6461,101.5564,101.6361,20354.0
2025-06-20 14:35:00,102.0,102.04,101.96,101.96,18309.0,101.6361,101.676,101.5963,101.5963,18309.0
2025-06-20 14:40:00,101.95,101.96,101.86,101.91,20188.0,101.5863,101.5963,101.4966,101.5465,20188.0
2025-06-20 14:45:00,101.89,101.99,101.87,101.97,16439.0,101.5265,101.6262,101.5066,101.6062,16439.0
2025-06-20 14:50:00,101.96,102.04,101.95,101.98,13864.0,101.5963,101.676,101.5863,101.6162,13864.0
2025-06-20 14:55:00,101.96,101.96,101.74,101.79,18971.0,101.5963,101.5963,101.3771,101.4269,18971.0
2025-06-20 15:00:00,101.79,101.98,101.76,101.96,19972.0,101.4269,101.6162,101.397,101.5963,19972.0
2025-06-20 15:05:00,101.95,102.01,101.87,101.88,24628.0,101.5863,101.6461,101.5066,101.5166,24628.0
2025-06-20 15:10:00,101.87,101.89,101.79,101.8,24932.0,101.5066,101.5265,101.4269,101.4368,24932.0
2025-06-20 15:15:00,101.79,101.82,101.73,101.8,20504.0,101.4269,101.4568,101.3671,101.4368,20504.0
2025-06-20 15:20:00,101.8,101.82,101.74,101.79,28321.0,101.4368,101.4568,101.3771,101.4269,28321.0
2025-06-20 15:25:00,101.78,101.78,101.68,101.7,24039.0,101.4169,101.4169,101.3173,101.3372,24039.0
2025-06-20 15:30:00,101.72,101.8,101.71,101.72,32970.0,101.3571,101.4368,101.3472,101.3571,32970.0
2025-06-20 15:35:00,101.73,101.86,101.69,101.82,34082.0,101.3671,101.4966,101.3272,101.4568,34082.0
2025-06-20 15:40:00,101.82,101.89,101.75,101.86,45368.0,101.4568,101.5265,101.387,101.4966,45368.0
2025-06-20 15:45:00,101.86,102.01,101.84,101.91,84608.0,101.4966,101.6461,101.4767,101.5465,84608.0
2025-06-20 15:50:00,101.92,102.07,101.88,102.0,127570.0,101.5564,101.7059,101.5166,101.6361,127570.0
2025-06-20 15:55:00,102.01,102.22,101.91,102.22,360629.0,101.6461,101.8554,101.5465,101.8554,360629.0